date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:40:00,50.82,50.82,50.61,50.61,35550.0,36.1448,36.1448,35.9955,35.9955,35550.0
2005-01-03 09:50:00,50.6,50.6,50.43,50.45,25650.0,35.9884,35.9884,35.8675,35.8817,25650.0
2005-01-03 10:00:00,50.44,50.45,50.21,50.21,18300.0,35.8746,35.8817,35.711,35.711,18300.0
2005-01-03 10:10:00,50.2,50.33,50.16,50.16,34800.0,35.7039,35.7963,35.6754,35.6754,34800.0
2005-01-03 10:20:00,50.16,50.16,50.07,50.09,15000.0,35.6754,35.6754,35.6114,35.6256,15000.0
2005-01-03 10:30:00,50.09,50.09,49.87,49.89,24000.0,35.6256,35.6256,35.4692,35.4834,24000.0
2005-01-03 10:40:00,49.89,49.99,49.87,49.99,77100.0,35.4834,35.5545,35.4692,35.5545,77100.0
2005-01-03 10:50:00,49.99,50.04,49.81,49.85,17250.0,35.5545,35.5901,35.4265,35.4549,17250.0
2005-01-03 11:00:00,49.85,49.86,49.68,49.68,55500.0,35.4549,35.4621,35.334,35.334,55500.0
2005-01-03 11:10:00,49.68,49.68,49.63,49.68,52050.0,35.334,35.334,35.2985,35.334,52050.0
2005-01-03 11:20:00,49.68,49.71,49.68,49.71,17400.0,35.334,35.3554,35.334,35.3554,17400.0
2005-01-03 11:30:00,49.71,49.85,49.71,49.83,11850.0,35.3554,35.4549,35.3554,35.4407,11850.0
2005-01-03 11:40:00,49.84,49.85,49.81,49.85,11100.0,35.4478,35.4549,35.4265,35.4549,11100.0
2005-01-03 11:50:00,49.84,49.87,49.8,49.8,10500.0,35.4478,35.4692,35.4194,35.4194,10500.0
2005-01-03 12:00:00,49.81,49.81,49.72,49.75,13350.0,35.4265,35.4265,35.3625,35.3838,13350.0
2005-01-03 12:10:00,49.75,49.8,49.75,49.77,30600.0,35.3838,35.4194,35.3838,35.398,30600.0
2005-01-03 12:20:00,49.78,49.79,49.74,49.76,26850.0,35.4052,35.4123,35.3767,35.3909,26850.0
2005-01-03 12:30:00,49.76,49.8,49.73,49.8,13200.0,35.3909,35.4194,35.3696,35.4194,13200.0
2005-01-03 12:40:00,49.8,49.8,49.77,49.8,16050.0,35.4194,35.4194,35.398,35.4194,16050.0
2005-01-03 12:50:00,49.8,49.8,49.73,49.73,37950.0,35.4194,35.4194,35.3696,35.3696,37950.0
2005-01-03 13:00:00,49.73,49.73,49.63,49.63,21750.0,35.3696,35.3696,35.2985,35.2985,21750.0
2005-01-03 13:10:00,49.63,49.66,49.63,49.63,20400.0,35.2985,35.3198,35.2985,35.2985,20400.0
2005-01-03 13:20:00,49.63,49.63,49.41,49.41,24750.0,35.2985,35.2985,35.142,35.142,24750.0
2005-01-03 13:30:00,49.41,49.62,49.41,49.61,36600.0,35.142,35.2914,35.142,35.2842,36600.0
2005-01-03 13:40:00,49.61,49.68,49.6,49.68,32100.0,35.2842,35.334,35.2771,35.334,32100.0
2005-01-03 13:50:00,49.68,49.73,49.68,49.72,48300.0,35.334,35.3696,35.334,35.3625,48300.0
2005-01-03 14:00:00,49.72,49.79,49.72,49.79,47250.0,35.3625,35.4123,35.3625,35.4123,47250.0
2005-01-03 14:10:00,49.79,49.91,49.78,49.87,59850.0,35.4123,35.4976,35.4052,35.4692,59850.0
2005-01-03 14:20:00,49.89,49.91,49.87,49.88,17550.0,35.4834,35.4976,35.4692,35.4763,17550.0
2005-01-03 14:30:00,49.87,50.01,49.87,49.98,49650.0,35.4692,35.5687,35.4692,35.5474,49650.0
2005-01-03 14:40:00,49.97,49.97,49.95,49.95,17100.0,35.5403,35.5403,35.5261,35.5261,17100.0
2005-01-03 14:50:00,49.95,49.99,49.87,49.87,15000.0,35.5261,35.5545,35.4692,35.4692,15000.0
2005-01-03 15:00:00,49.87,49.94,49.85,49.91,26850.0,35.4692,35.519,35.4549,35.4976,26850.0
2005-01-03 15:10:00,49.91,49.98,49.86,49.87,33000.0,35.4976,35.5474,35.4621,35.4692,33000.0
2005-01-03 15:20:00,49.86,49.87,49.79,49.79,18600.0,35.4621,35.4692,35.4123,35.4123,18600.0
2005-01-03 15:30:00,49.79,49.79,49.75,49.76,35850.0,35.4123,35.4123,35.3838,35.3909,35850.0
2005-01-03 15:40:00,49.76,49.87,49.76,49.82,36450.0,35.3909,35.4692,35.3909,35.4336,36450.0
2005-01-03 15:50:00,49.81,49.81,49.67,49.72,33900.0,35.4265,35.4265,35.3269,35.3625,33900.0
2005-01-04 09:30:00,49.78,49.81,49.7,49.73,20850.0,35.4052,35.4265,35.3483,35.3696,20850.0
2005-01-04 09:40:00,49.68,49.71,49.47,49.51,26850.0,35.334,35.3554,35.1847,35.2131,26850.0
2005-01-04 09:50:00,49.53,49.55,49.46,49.46,19050.0,35.2273,35.2416,35.1776,35.1776,19050.0
2005-01-04 10:00:00,49.47,49.67,49.46,49.64,20700.0,35.1847,35.3269,35.1776,35.3056,20700.0
2005-01-04 10:10:00,49.6,49.65,49.58,49.61,49500.0,35.2771,35.3127,35.2629,35.2842,49500.0
2005-01-04 10:20:00,49.61,49.63,49.47,49.47,44850.0,35.2842,35.2985,35.1847,35.1847,44850.0
2005-01-04 10:30:00,49.47,49.47,49.28,49.3,40350.0,35.1847,35.1847,35.0495,35.0638,40350.0
2005-01-04 10:40:00,49.3,49.33,49.25,49.25,46050.0,35.0638,35.0851,35.0282,35.0282,46050.0
2005-01-04 10:50:00,49.21,49.29,49.21,49.29,11400.0,34.9998,35.0567,34.9998,35.0567,11400.0
2005-01-04 11:00:00,49.31,49.31,49.1,49.15,18150.0,35.0709,35.0709,34.9215,34.9571,18150.0
2005-01-04 11:10:00,49.11,49.27,49.11,49.27,18900.0,34.9286,35.0424,34.9286,35.0424,18900.0
2005-01-04 11:20:00,49.27,49.31,49.21,49.25,28950.0,35.0424,35.0709,34.9998,35.0282,28950.0
2005-01-04 11:30:00,49.27,49.33,49.27,49.32,34200.0,35.0424,35.0851,35.0424,35.078,34200.0
2005-01-04 11:40:00,49.32,49.33,49.27,49.31,14700.0,35.078,35.0851,35.0424,35.0709,14700.0
2005-01-04 11:50:00,49.32,49.43,49.32,49.43,49200.0,35.078,35.1562,35.078,35.1562,49200.0
2005-01-04 12:00:00,49.43,49.43,49.31,49.34,30300.0,35.1562,35.1562,35.0709,35.0922,30300.0
2005-01-04 12:10:00,49.34,49.35,49.24,49.31,40950.0,35.0922,35.0993,35.0211,35.0709,40950.0
2005-01-04 12:20:00,49.29,49.33,49.2,49.29,16950.0,35.0567,35.0851,34.9926,35.0567,16950.0
2005-01-04 12:30:00,49.29,49.34,49.29,49.31,34650.0,35.0567,35.0922,35.0567,35.0709,34650.0
2005-01-04 12:40:00,49.29,49.37,49.25,49.37,13050.0,35.0567,35.1136,35.0282,35.1136,13050.0
2005-01-04 12:50:00,49.37,49.42,49.27,49.27,19800.0,35.1136,35.1491,35.0424,35.0424,19800.0
2005-01-04 13:00:00,49.27,49.33,49.27,49.33,30300.0,35.0424,35.0851,35.0424,35.0851,30300.0
2005-01-04 13:10:00,49.33,49.35,49.29,49.29,22500.0,35.0851,35.0993,35.0567,35.0567,22500.0
2005-01-04 13:20:00,49.31,49.33,49.14,49.15,36300.0,35.0709,35.0851,34.95,34.9571,36300.0
2005-01-04 13:30:00,49.16,49.27,49.16,49.2,11250.0,34.9642,35.0424,34.9642,34.9926,11250.0
2005-01-04 13:40:00,49.18,49.21,49.13,49.19,11250.0,34.9784,34.9998,34.9429,34.9855,11250.0
2005-01-04 13:50:00,49.16,49.2,49.13,49.13,21750.0,34.9642,34.9926,34.9429,34.9429,21750.0
2005-01-04 14:00:00,49.13,49.13,48.89,48.89,46200.0,34.9429,34.9429,34.7722,34.7722,46200.0
2005-01-04 14:10:00,48.91,49.06,48.87,48.88,48150.0,34.7864,34.8931,34.7579,34.765,48150.0
2005-01-04 14:20:00,48.83,48.91,48.71,48.73,50550.0,34.7295,34.7864,34.6441,34.6584,50550.0
2005-01-04 14:30:00,48.73,48.76,48.69,48.74,22950.0,34.6584,34.6797,34.6299,34.6655,22950.0
2005-01-04 14:40:00,48.73,48.73,48.45,48.45,33600.0,34.6584,34.6584,34.4592,34.4592,33600.0
2005-01-04 14:50:00,48.45,48.72,48.45,48.72,30750.0,34.4592,34.6513,34.4592,34.6513,30750.0
2005-01-04 15:00:00,48.73,48.73,48.67,48.69,18750.0,34.6584,34.6584,34.6157,34.6299,18750.0
2005-01-04 15:10:00,48.69,48.75,48.67,48.75,43350.0,34.6299,34.6726,34.6157,34.6726,43350.0
2005-01-04 15:20:00,48.73,48.73,48.63,48.66,20550.0,34.6584,34.6584,34.5872,34.6086,20550.0
2005-01-04 15:30:00,48.67,48.73,48.66,48.71,49650.0,34.6157,34.6584,34.6086,34.6441,49650.0
2005-01-04 15:40:00,48.71,48.73,48.66,48.67,59250.0,34.6441,34.6584,34.6086,34.6157,59250.0
2005-01-04 15:50:00,48.66,48.74,48.64,48.74,74700.0,34.6086,34.6655,34.5944,34.6655,74700.0
2005-01-05 09:30:00,48.74,48.85,48.6,48.65,122100.0,34.6655,34.7437,34.5659,34.6015,122100.0
2005-01-05 09:40:00,48.66,48.7,48.5,48.69,43500.0,34.6086,34.637,34.4948,34.6299,43500.0
2005-01-05 09:50:00,48.7,48.87,48.69,48.87,137550.0,34.637,34.7579,34.6299,34.7579,137550.0
2005-01-05 10:00:00,48.87,48.93,48.86,48.87,90750.0,34.7579,34.8006,34.7508,34.7579,90750.0
2005-01-05 10:10:00,48.91,49.03,48.88,49.03,110100.0,34.7864,34.8717,34.765,34.8717,110100.0
2005-01-05 10:20:00,49.0,49.01,48.93,48.93,35550.0,34.8504,34.8575,34.8006,34.8006,35550.0
2005-01-05 10:30:00,48.94,48.94,48.89,48.9,105150.0,34.8077,34.8077,34.7722,34.7793,105150.0
2005-01-05 10:40:00,48.9,48.9,48.86,48.86,48150.0,34.7793,34.7793,34.7508,34.7508,48150.0
2005-01-05 10:50:00,48.86,48.86,48.73,48.77,27750.0,34.7508,34.7508,34.6584,34.6868,27750.0
2005-01-05 11:00:00,48.74,48.78,48.73,48.77,15600.0,34.6655,34.6939,34.6584,34.6868,15600.0
2005-01-05 11:10:00,48.77,48.79,48.71,48.73,14850.0,34.6868,34.701,34.6441,34.6584,14850.0
2005-01-05 11:20:00,48.73,48.74,48.57,48.59,11700.0,34.6584,34.6655,34.5446,34.5588,11700.0
2005-01-05 11:30:00,48.59,48.67,48.59,48.6,76200.0,34.5588,34.6157,34.5588,34.5659,76200.0
2005-01-05 11:40:00,48.59,48.67,48.57,48.67,21600.0,34.5588,34.6157,34.5446,34.6157,21600.0
2005-01-05 11:50:00,48.66,48.67,48.53,48.55,56550.0,34.6086,34.6157,34.5161,34.5303,56550.0
2005-01-05 12:00:00,48.55,48.55,48.3,48.3,30150.0,34.5303,34.5303,34.3525,34.3525,30150.0
2005-01-05 12:10:00,48.23,48.3,48.13,48.13,45600.0,34.3027,34.3525,34.2316,34.2316,45600.0
2005-01-05 12:20:00,48.11,48.11,47.71,47.91,112500.0,34.2174,34.2174,33.9329,34.0752,112500.0
2005-01-05 12:30:00,47.9,47.9,47.78,47.78,79650.0,34.068,34.068,33.9827,33.9827,79650.0
2005-01-05 12:40:00,47.77,47.78,47.71,47.73,54300.0,33.9756,33.9827,33.9329,33.9471,54300.0
2005-01-05 12:50:00,47.72,47.89,47.72,47.89,44700.0,33.94,34.0609,33.94,34.0609,44700.0
2005-01-05 13:00:00,47.9,48.15,47.9,48.13,88650.0,34.068,34.2458,34.068,34.2316,88650.0
2005-01-05 13:10:00,48.13,48.13,47.98,47.99,35100.0,34.2316,34.2316,34.1249,34.1321,35100.0
2005-01-05 13:20:00,47.99,48.07,47.89,47.9,40800.0,34.1321,34.1889,34.0609,34.068,40800.0
2005-01-05 13:30:00,47.9,48.03,47.89,48.03,70650.0,34.068,34.1605,34.0609,34.1605,70650.0
2005-01-05 13:40:00,48.03,48.03,47.95,47.99,26100.0,34.1605,34.1605,34.1036,34.1321,26100.0
2005-01-05 13:50:00,47.98,47.99,47.97,47.97,24750.0,34.1249,34.1321,34.1178,34.1178,24750.0
2005-01-05 14:00:00,47.97,47.97,47.95,47.97,34200.0,34.1178,34.1178,34.1036,34.1178,34200.0
2005-01-05 14:10:00,47.97,47.97,47.82,47.82,49350.0,34.1178,34.1178,34.0111,34.0111,49350.0
2005-01-05 14:20:00,47.82,47.84,47.79,47.83,28800.0,34.0111,34.0254,33.9898,34.0183,28800.0
2005-01-05 14:30:00,47.81,47.88,47.77,47.87,22200.0,34.004,34.0538,33.9756,34.0467,22200.0
2005-01-05 14:40:00,47.86,47.89,47.8,47.89,26550.0,34.0396,34.0609,33.9969,34.0609,26550.0
2005-01-05 14:50:00,47.89,47.99,47.88,47.9,29400.0,34.0609,34.1321,34.0538,34.068,29400.0
2005-01-05 15:00:00,47.91,47.94,47.9,47.94,19050.0,34.0752,34.0965,34.068,34.0965,19050.0
2005-01-05 15:10:00,47.94,48.11,47.94,48.11,34200.0,34.0965,34.2174,34.0965,34.2174,34200.0
2005-01-05 15:20:00,48.11,48.12,47.99,48.02,42450.0,34.2174,34.2245,34.1321,34.1534,42450.0
2005-01-05 15:30:00,48.0,48.0,47.92,47.97,54000.0,34.1392,34.1392,34.0823,34.1178,54000.0
2005-01-05 15:40:00,47.96,47.98,47.83,47.83,60900.0,34.1107,34.1249,34.0183,34.0183,60900.0
2005-01-05 15:50:00,47.83,47.88,47.75,47.87,103050.0,34.0183,34.0538,33.9614,34.0467,103050.0
2005-01-06 09:30:00,47.87,47.99,47.87,47.93,73500.0,34.0467,34.1321,34.0467,34.0894,73500.0
2005-01-06 09:40:00,48.0,48.0,47.62,47.86,63300.0,34.1392,34.1392,33.8689,34.0396,63300.0
2005-01-06 09:50:00,47.86,47.87,47.73,47.74,109050.0,34.0396,34.0467,33.9471,33.9542,109050.0
2005-01-06 10:00:00,47.73,47.86,47.73,47.83,48000.0,33.9471,34.0396,33.9471,34.0183,48000.0
2005-01-06 10:10:00,47.83,47.87,47.76,47.87,78450.0,34.0183,34.0467,33.9685,34.0467,78450.0
2005-01-06 10:20:00,47.87,48.07,47.81,48.01,78150.0,34.0467,34.1889,34.004,34.1463,78150.0
2005-01-06 10:30:00,48.01,48.12,47.93,48.12,69900.0,34.1463,34.2245,34.0894,34.2245,69900.0
2005-01-06 10:40:00,48.11,48.25,48.0,48.15,52050.0,34.2174,34.317,34.1392,34.2458,52050.0
2005-01-06 10:50:00,48.14,48.14,47.97,48.09,20550.0,34.2387,34.2387,34.1178,34.2032,20550.0
2005-01-06 11:00:00,48.08,48.25,48.03,48.24,28200.0,34.1961,34.317,34.1605,34.3099,28200.0
2005-01-06 11:10:00,48.25,48.4,48.24,48.34,43500.0,34.317,34.4237,34.3099,34.381,43500.0
2005-01-06 11:20:00,48.34,48.4,48.33,48.4,25650.0,34.381,34.4237,34.3739,34.4237,25650.0
2005-01-06 11:30:00,48.4,48.47,48.31,48.31,36300.0,34.4237,34.4734,34.3596,34.3596,36300.0
2005-01-06 11:40:00,48.3,48.4,48.29,48.39,19650.0,34.3525,34.4237,34.3454,34.4165,19650.0
2005-01-06 11:50:00,48.39,48.4,48.25,48.4,22350.0,34.4165,34.4237,34.317,34.4237,22350.0
2005-01-06 12:00:00,48.4,48.45,48.34,48.41,12150.0,34.4237,34.4592,34.381,34.4308,12150.0
2005-01-06 12:10:00,48.39,48.39,48.25,48.36,29850.0,34.4165,34.4165,34.317,34.3952,29850.0
2005-01-06 12:20:00,48.36,48.4,48.33,48.34,7200.0,34.3952,34.4237,34.3739,34.381,7200.0
2005-01-06 12:30:00,48.35,48.37,48.33,48.33,12900.0,34.3881,34.4023,34.3739,34.3739,12900.0
2005-01-06 12:40:00,48.34,48.37,48.33,48.33,14550.0,34.381,34.4023,34.3739,34.3739,14550.0
2005-01-06 12:50:00,48.33,48.33,48.17,48.17,40800.0,34.3739,34.3739,34.2601,34.2601,40800.0
2005-01-06 13:00:00,48.17,48.17,48.08,48.08,18600.0,34.2601,34.2601,34.1961,34.1961,18600.0
2005-01-06 13:10:00,48.08,48.12,48.08,48.08,9150.0,34.1961,34.2245,34.1961,34.1961,9150.0
2005-01-06 13:20:00,48.07,48.27,48.07,48.17,24450.0,34.1889,34.3312,34.1889,34.2601,24450.0
2005-01-06 13:30:00,48.17,48.29,48.17,48.27,27450.0,34.2601,34.3454,34.2601,34.3312,27450.0
2005-01-06 13:40:00,48.27,48.31,48.21,48.23,17700.0,34.3312,34.3596,34.2885,34.3027,17700.0
2005-01-06 13:50:00,48.23,48.29,48.2,48.25,51150.0,34.3027,34.3454,34.2814,34.317,51150.0
2005-01-06 14:00:00,48.27,48.31,48.25,48.3,42000.0,34.3312,34.3596,34.317,34.3525,42000.0
2005-01-06 14:10:00,48.31,48.33,48.21,48.25,51750.0,34.3596,34.3739,34.2885,34.317,51750.0
2005-01-06 14:20:00,48.27,48.27,48.11,48.13,13950.0,34.3312,34.3312,34.2174,34.2316,13950.0
2005-01-06 14:30:00,48.13,48.13,48.0,48.05,38250.0,34.2316,34.2316,34.1392,34.1747,38250.0
2005-01-06 14:40:00,48.05,48.05,47.97,47.99,11100.0,34.1747,34.1747,34.1178,34.1321,11100.0
2005-01-06 14:50:00,48.0,48.09,48.0,48.05,9600.0,34.1392,34.2032,34.1392,34.1747,9600.0
2005-01-06 15:00:00,48.05,48.05,47.93,47.98,12600.0,34.1747,34.1747,34.0894,34.1249,12600.0
2005-01-06 15:10:00,47.97,48.0,47.95,47.97,8850.0,34.1178,34.1392,34.1036,34.1178,8850.0
2005-01-06 15:20:00,47.95,47.95,47.84,47.93,39000.0,34.1036,34.1036,34.0254,34.0894,39000.0
2005-01-06 15:30:00,47.93,48.07,47.93,48.03,40050.0,34.0894,34.1889,34.0894,34.1605,40050.0
2005-01-06 15:40:00,48.03,48.11,48.03,48.1,45000.0,34.1605,34.2174,34.1605,34.2103,45000.0
2005-01-06 15:50:00,48.09,48.11,48.06,48.1,110550.0,34.2032,34.2174,34.1818,34.2103,110550.0
2005-01-07 09:30:00,48.09,48.09,48.08,48.09,40200.0,34.2032,34.2032,34.1961,34.2032,40200.0
2005-01-07 09:40:00,48.08,48.09,47.72,47.72,136950.0,34.1961,34.2032,33.94,33.94,136950.0
2005-01-07 09:50:00,47.61,47.65,47.38,47.39,181950.0,33.8618,33.8902,33.6982,33.7053,181950.0
2005-01-07 10:00:00,47.39,47.83,47.39,47.77,113700.0,33.7053,34.0183,33.7053,33.9756,113700.0
2005-01-07 10:10:00,47.7,47.73,47.57,47.65,74400.0,33.9258,33.9471,33.8333,33.8902,74400.0
2005-01-07 10:20:00,47.65,47.72,47.53,47.53,60000.0,33.8902,33.94,33.8049,33.8049,60000.0
2005-01-07 10:30:00,47.5,47.57,47.47,47.48,38850.0,33.7835,33.8333,33.7622,33.7693,38850.0
2005-01-07 10:40:00,47.47,47.47,47.28,47.3,58050.0,33.7622,33.7622,33.6271,33.6413,58050.0
2005-01-07 10:50:00,47.3,47.33,47.2,47.27,56250.0,33.6413,33.6626,33.5702,33.62,56250.0
2005-01-07 11:00:00,47.27,47.3,47.2,47.27,81900.0,33.62,33.6413,33.5702,33.62,81900.0
2005-01-07 11:10:00,47.26,47.39,47.26,47.36,138300.0,33.6129,33.7053,33.6129,33.684,138300.0
2005-01-07 11:20:00,47.36,47.53,47.35,47.49,104100.0,33.684,33.8049,33.6769,33.7764,104100.0
2005-01-07 11:30:00,47.49,47.51,47.34,47.4,70050.0,33.7764,33.7907,33.6697,33.7124,70050.0
2005-01-07 11:40:00,47.37,47.47,47.35,47.47,42150.0,33.6911,33.7622,33.6769,33.7622,42150.0
2005-01-07 11:50:00,47.48,47.49,47.43,47.47,84600.0,33.7693,33.7764,33.7338,33.7622,84600.0
2005-01-07 12:00:00,47.45,47.47,47.42,47.47,35550.0,33.748,33.7622,33.7266,33.7622,35550.0
2005-01-07 12:10:00,47.47,47.52,47.47,47.52,67500.0,33.7622,33.7978,33.7622,33.7978,67500.0
2005-01-07 12:20:00,47.51,47.6,47.51,47.6,32550.0,33.7907,33.8547,33.7907,33.8547,32550.0
2005-01-07 12:30:00,47.6,47.73,47.59,47.65,17100.0,33.8547,33.9471,33.8476,33.8902,17100.0
2005-01-07 12:40:00,47.65,47.67,47.6,47.66,34200.0,33.8902,33.9045,33.8547,33.8973,34200.0
2005-01-07 12:50:00,47.67,47.72,47.65,47.72,15450.0,33.9045,33.94,33.8902,33.94,15450.0
2005-01-07 13:00:00,47.72,47.79,47.69,47.71,27750.0,33.94,33.9898,33.9187,33.9329,27750.0
2005-01-07 13:10:00,47.71,47.73,47.63,47.73,28500.0,33.9329,33.9471,33.876,33.9471,28500.0
2005-01-07 13:20:00,47.73,47.73,47.64,47.67,39900.0,33.9471,33.9471,33.8831,33.9045,39900.0
2005-01-07 13:30:00,47.67,47.69,47.58,47.58,30900.0,33.9045,33.9187,33.8404,33.8404,30900.0
2005-01-07 13:40:00,47.58,47.61,47.56,47.6,17550.0,33.8404,33.8618,33.8262,33.8547,17550.0
2005-01-07 13:50:00,47.6,47.69,47.6,47.69,13050.0,33.8547,33.9187,33.8547,33.9187,13050.0
2005-01-07 14:00:00,47.69,47.73,47.67,47.69,17400.0,33.9187,33.9471,33.9045,33.9187,17400.0
2005-01-07 14:10:00,47.7,47.71,47.64,47.66,47850.0,33.9258,33.9329,33.8831,33.8973,47850.0
2005-01-07 14:20:00,47.67,47.69,47.67,47.69,14400.0,33.9045,33.9187,33.9045,33.9187,14400.0
2005-01-07 14:30:00,47.68,47.7,47.57,47.57,19650.0,33.9116,33.9258,33.8333,33.8333,19650.0
2005-01-07 14:40:00,47.57,47.65,47.55,47.64,29850.0,33.8333,33.8902,33.8191,33.8831,29850.0
2005-01-07 14:50:00,47.65,47.65,47.6,47.63,13500.0,33.8902,33.8902,33.8547,33.876,13500.0
2005-01-07 15:00:00,47.63,47.67,47.59,47.64,23700.0,33.876,33.9045,33.8476,33.8831,23700.0
2005-01-07 15:10:00,47.63,47.66,47.63,47.65,25800.0,33.876,33.8973,33.876,33.8902,25800.0
2005-01-07 15:20:00,47.65,47.66,47.63,47.65,31200.0,33.8902,33.8973,33.876,33.8902,31200.0
2005-01-07 15:30:00,47.65,47.67,47.65,47.66,47550.0,33.8902,33.9045,33.8902,33.8973,47550.0
2005-01-07 15:40:00,47.67,47.67,47.63,47.63,94500.0,33.9045,33.9045,33.876,33.876,94500.0
2005-01-07 15:50:00,47.63,47.63,47.58,47.61,90150.0,33.876,33.876,33.8404,33.8618,90150.0
2005-01-10 09:30:00,47.67,47.97,47.66,47.97,69300.0,33.9045,34.1178,33.8973,34.1178,69300.0
2005-01-10 09:40:00,47.97,47.97,47.77,47.85,63900.0,34.1178,34.1178,33.9756,34.0325,63900.0
2005-01-10 09:50:00,47.85,47.91,47.82,47.87,36750.0,34.0325,34.0752,34.0111,34.0467,36750.0
2005-01-10 10:00:00,47.87,47.88,47.75,47.75,22050.0,34.0467,34.0538,33.9614,33.9614,22050.0
2005-01-10 10:10:00,47.75,48.09,47.75,48.09,42450.0,33.9614,34.2032,33.9614,34.2032,42450.0
2005-01-10 10:20:00,48.12,48.25,48.11,48.25,55050.0,34.2245,34.317,34.2174,34.317,55050.0
2005-01-10 10:30:00,48.27,48.32,48.17,48.18,33900.0,34.3312,34.3668,34.2601,34.2672,33900.0
2005-01-10 10:40:00,48.19,48.31,48.15,48.16,35700.0,34.2743,34.3596,34.2458,34.253,35700.0
2005-01-10 10:50:00,48.16,48.21,48.16,48.2,15150.0,34.253,34.2885,34.253,34.2814,15150.0
2005-01-10 11:00:00,48.2,48.2,48.1,48.13,34950.0,34.2814,34.2814,34.2103,34.2316,34950.0
2005-01-10 11:10:00,48.14,48.19,48.05,48.05,15900.0,34.2387,34.2743,34.1747,34.1747,15900.0
2005-01-10 11:20:00,48.07,48.19,48.07,48.19,13650.0,34.1889,34.2743,34.1889,34.2743,13650.0
2005-01-10 11:30:00,48.19,48.23,48.12,48.13,20400.0,34.2743,34.3027,34.2245,34.2316,20400.0
2005-01-10 11:40:00,48.14,48.19,48.14,48.19,8550.0,34.2387,34.2743,34.2387,34.2743,8550.0
2005-01-10 11:50:00,48.18,48.18,48.1,48.11,18300.0,34.2672,34.2672,34.2103,34.2174,18300.0
2005-01-10 12:00:00,48.14,48.27,48.14,48.27,11700.0,34.2387,34.3312,34.2387,34.3312,11700.0
2005-01-10 12:10:00,48.27,48.27,48.2,48.21,6900.0,34.3312,34.3312,34.2814,34.2885,6900.0
2005-01-10 12:20:00,48.21,48.27,48.21,48.25,13500.0,34.2885,34.3312,34.2885,34.317,13500.0
2005-01-10 12:30:00,48.26,48.26,48.2,48.22,10950.0,34.3241,34.3241,34.2814,34.2956,10950.0
2005-01-10 12:40:00,48.22,48.22,48.04,48.09,18000.0,34.2956,34.2956,34.1676,34.2032,18000.0
2005-01-10 12:50:00,48.13,48.26,48.13,48.26,8850.0,34.2316,34.3241,34.2316,34.3241,8850.0
2005-01-10 13:00:00,48.25,48.26,48.24,48.25,5850.0,34.317,34.3241,34.3099,34.317,5850.0
2005-01-10 13:10:00,48.25,48.33,48.25,48.29,15150.0,34.317,34.3739,34.317,34.3454,15150.0
2005-01-10 13:20:00,48.3,48.32,48.3,48.31,7950.0,34.3525,34.3668,34.3525,34.3596,7950.0
2005-01-10 13:30:00,48.29,48.31,48.28,48.29,12600.0,34.3454,34.3596,34.3383,34.3454,12600.0
2005-01-10 13:40:00,48.29,48.3,48.28,48.29,13950.0,34.3454,34.3525,34.3383,34.3454,13950.0
2005-01-10 13:50:00,48.29,48.3,48.28,48.29,20700.0,34.3454,34.3525,34.3383,34.3454,20700.0
2005-01-10 14:00:00,48.29,48.29,48.2,48.21,13350.0,34.3454,34.3454,34.2814,34.2885,13350.0
2005-01-10 14:10:00,48.23,48.25,48.13,48.21,17850.0,34.3027,34.317,34.2316,34.2885,17850.0
2005-01-10 14:20:00,48.22,48.27,48.22,48.26,13500.0,34.2956,34.3312,34.2956,34.3241,13500.0
2005-01-10 14:30:00,48.25,48.27,48.25,48.27,30450.0,34.317,34.3312,34.317,34.3312,30450.0
2005-01-10 14:40:00,48.27,48.28,48.27,48.27,21300.0,34.3312,34.3383,34.3312,34.3312,21300.0
2005-01-10 14:50:00,48.27,48.29,48.23,48.23,18150.0,34.3312,34.3454,34.3027,34.3027,18150.0
2005-01-10 15:00:00,48.23,48.25,48.17,48.18,18750.0,34.3027,34.317,34.2601,34.2672,18750.0
2005-01-10 15:10:00,48.17,48.17,48.04,48.04,22050.0,34.2601,34.2601,34.1676,34.1676,22050.0
2005-01-10 15:20:00,48.04,48.04,47.91,47.96,37800.0,34.1676,34.1676,34.0752,34.1107,37800.0
2005-01-10 15:30:00,47.95,47.95,47.81,47.84,70350.0,34.1036,34.1036,34.004,34.0254,70350.0
2005-01-10 15:40:00,47.83,47.9,47.81,47.85,34650.0,34.0183,34.068,34.004,34.0325,34650.0
2005-01-10 15:50:00,47.84,47.88,47.83,47.86,56700.0,34.0254,34.0538,34.0183,34.0396,56700.0
2005-01-11 09:30:00,47.56,47.57,47.49,47.49,28650.0,33.8262,33.8333,33.7764,33.7764,28650.0
2005-01-11 09:40:00,47.49,47.63,47.37,47.38,37050.0,33.7764,33.876,33.6911,33.6982,37050.0
2005-01-11 09:50:00,47.39,47.48,47.35,47.37,47850.0,33.7053,33.7693,33.6769,33.6911,47850.0
2005-01-11 10:00:00,47.37,47.43,47.31,47.43,37200.0,33.6911,33.7338,33.6484,33.7338,37200.0
2005-01-11 10:10:00,47.43,47.47,47.27,47.27,31950.0,33.7338,33.7622,33.62,33.62,31950.0
2005-01-11 10:20:00,47.27,47.63,47.25,47.63,42300.0,33.62,33.876,33.6057,33.876,42300.0
2005-01-11 10:30:00,47.63,47.73,47.57,47.72,59700.0,33.876,33.9471,33.8333,33.94,59700.0
2005-01-11 10:40:00,47.72,47.72,47.57,47.58,26850.0,33.94,33.94,33.8333,33.8404,26850.0
2005-01-11 10:50:00,47.58,47.73,47.58,47.59,34050.0,33.8404,33.9471,33.8404,33.8476,34050.0
2005-01-11 11:00:00,47.58,47.67,47.53,47.67,17100.0,33.8404,33.9045,33.8049,33.9045,17100.0
2005-01-11 11:10:00,47.67,47.67,47.6,47.6,9750.0,33.9045,33.9045,33.8547,33.8547,9750.0
2005-01-11 11:20:00,47.59,47.64,47.59,47.64,11400.0,33.8476,33.8831,33.8476,33.8831,11400.0
2005-01-11 11:30:00,47.64,47.7,47.63,47.67,18150.0,33.8831,33.9258,33.876,33.9045,18150.0
2005-01-11 11:40:00,47.67,47.7,47.65,47.67,13350.0,33.9045,33.9258,33.8902,33.9045,13350.0
2005-01-11 11:50:00,47.67,47.68,47.6,47.68,12600.0,33.9045,33.9116,33.8547,33.9116,12600.0
2005-01-11 12:00:00,47.68,47.69,47.64,47.66,12600.0,33.9116,33.9187,33.8831,33.8973,12600.0
2005-01-11 12:10:00,47.67,47.67,47.6,47.63,12000.0,33.9045,33.9045,33.8547,33.876,12000.0
2005-01-11 12:20:00,47.61,47.63,47.57,47.61,13200.0,33.8618,33.876,33.8333,33.8618,13200.0
2005-01-11 12:30:00,47.6,47.6,47.51,47.53,18000.0,33.8547,33.8547,33.7907,33.8049,18000.0
2005-01-11 12:40:00,47.53,47.54,47.45,47.49,52800.0,33.8049,33.812,33.748,33.7764,52800.0
2005-01-11 12:50:00,47.49,47.49,47.39,47.39,54450.0,33.7764,33.7764,33.7053,33.7053,54450.0
2005-01-11 13:00:00,47.39,47.39,47.34,47.39,19200.0,33.7053,33.7053,33.6697,33.7053,19200.0
2005-01-11 13:10:00,47.39,47.42,47.39,47.42,25500.0,33.7053,33.7266,33.7053,33.7266,25500.0
2005-01-11 13:20:00,47.41,47.49,47.39,47.45,31950.0,33.7195,33.7764,33.7053,33.748,31950.0
2005-01-11 13:30:00,47.45,47.45,47.41,47.43,19650.0,33.748,33.748,33.7195,33.7338,19650.0
2005-01-11 13:40:00,47.43,47.43,47.39,47.41,16350.0,33.7338,33.7338,33.7053,33.7195,16350.0
2005-01-11 13:50:00,47.42,47.47,47.41,47.41,25950.0,33.7266,33.7622,33.7195,33.7195,25950.0
2005-01-11 14:00:00,47.42,47.5,47.42,47.5,32850.0,33.7266,33.7835,33.7266,33.7835,32850.0
2005-01-11 14:10:00,47.5,47.57,47.49,47.49,16950.0,33.7835,33.8333,33.7764,33.7764,16950.0
2005-01-11 14:20:00,47.47,47.47,47.46,47.46,88800.0,33.7622,33.7622,33.7551,33.7551,88800.0
2005-01-11 14:30:00,47.46,47.51,47.44,47.51,71700.0,33.7551,33.7907,33.7409,33.7907,71700.0
2005-01-11 14:40:00,47.52,47.59,47.51,47.59,51750.0,33.7978,33.8476,33.7907,33.8476,51750.0
2005-01-11 14:50:00,47.59,47.59,47.52,47.52,30150.0,33.8476,33.8476,33.7978,33.7978,30150.0
2005-01-11 15:00:00,47.53,47.65,47.52,47.65,11250.0,33.8049,33.8902,33.7978,33.8902,11250.0
2005-01-11 15:10:00,47.67,47.68,47.63,47.68,18000.0,33.9045,33.9116,33.876,33.9116,18000.0
2005-01-11 15:20:00,47.68,47.69,47.5,47.5,33300.0,33.9116,33.9187,33.7835,33.7835,33300.0
2005-01-11 15:30:00,47.51,47.55,47.48,47.55,46950.0,33.7907,33.8191,33.7693,33.8191,46950.0
2005-01-11 15:40:00,47.55,47.6,47.54,47.58,77850.0,33.8191,33.8547,33.812,33.8404,77850.0
2005-01-11 15:50:00,47.58,47.61,47.58,47.61,86700.0,33.8404,33.8618,33.8404,33.8618,86700.0
2005-01-12 09:30:00,47.72,47.72,47.41,47.5,55050.0,33.94,33.94,33.7195,33.7835,55050.0
2005-01-12 09:40:00,47.51,47.67,47.5,47.54,37350.0,33.7907,33.9045,33.7835,33.812,37350.0
2005-01-12 09:50:00,47.54,47.57,47.47,47.49,44850.0,33.812,33.8333,33.7622,33.7764,44850.0
2005-01-12 10:00:00,47.5,47.62,47.5,47.57,17250.0,33.7835,33.8689,33.7835,33.8333,17250.0
2005-01-12 10:10:00,47.57,47.57,47.5,47.5,10950.0,33.8333,33.8333,33.7835,33.7835,10950.0
2005-01-12 10:20:00,47.47,47.52,47.37,47.4,26850.0,33.7622,33.7978,33.6911,33.7124,26850.0
2005-01-12 10:30:00,47.39,47.47,47.33,47.33,24600.0,33.7053,33.7622,33.6626,33.6626,24600.0
2005-01-12 10:40:00,47.33,47.4,47.33,47.37,28050.0,33.6626,33.7124,33.6626,33.6911,28050.0
2005-01-12 10:50:00,47.37,47.37,47.27,47.33,23850.0,33.6911,33.6911,33.62,33.6626,23850.0
2005-01-12 11:00:00,47.36,47.39,47.31,47.33,13650.0,33.684,33.7053,33.6484,33.6626,13650.0
2005-01-12 11:10:00,47.34,47.37,47.33,47.33,12150.0,33.6697,33.6911,33.6626,33.6626,12150.0
2005-01-12 11:20:00,47.34,47.35,47.3,47.34,10050.0,33.6697,33.6769,33.6413,33.6697,10050.0
2005-01-12 11:30:00,47.35,47.53,47.35,47.53,18600.0,33.6769,33.8049,33.6769,33.8049,18600.0
2005-01-12 11:40:00,47.53,47.61,47.49,47.5,16200.0,33.8049,33.8618,33.7764,33.7835,16200.0
2005-01-12 11:50:00,47.51,47.61,47.51,47.57,22800.0,33.7907,33.8618,33.7907,33.8333,22800.0
2005-01-12 12:00:00,47.57,47.59,47.55,47.57,23100.0,33.8333,33.8476,33.8191,33.8333,23100.0
2005-01-12 12:10:00,47.57,47.67,47.57,47.61,28500.0,33.8333,33.9045,33.8333,33.8618,28500.0
2005-01-12 12:20:00,47.62,47.64,47.6,47.64,7650.0,33.8689,33.8831,33.8547,33.8831,7650.0
2005-01-12 12:30:00,47.63,47.65,47.6,47.61,12600.0,33.876,33.8902,33.8547,33.8618,12600.0
2005-01-12 12:40:00,47.63,47.64,47.59,47.59,19050.0,33.876,33.8831,33.8476,33.8476,19050.0
2005-01-12 12:50:00,47.59,47.6,47.5,47.53,15150.0,33.8476,33.8547,33.7835,33.8049,15150.0
2005-01-12 13:00:00,47.53,47.58,47.53,47.58,7500.0,33.8049,33.8404,33.8049,33.8404,7500.0
2005-01-12 13:10:00,47.58,47.59,47.57,47.59,9600.0,33.8404,33.8476,33.8333,33.8476,9600.0
2005-01-12 13:20:00,47.59,47.59,47.55,47.55,21750.0,33.8476,33.8476,33.8191,33.8191,21750.0
2005-01-12 13:30:00,47.54,47.54,47.47,47.49,20550.0,33.812,33.812,33.7622,33.7764,20550.0
2005-01-12 13:40:00,47.49,47.54,47.49,47.5,12450.0,33.7764,33.812,33.7764,33.7835,12450.0
2005-01-12 13:50:00,47.5,47.51,47.47,47.51,13500.0,33.7835,33.7907,33.7622,33.7907,13500.0
2005-01-12 14:00:00,47.51,47.59,47.51,47.59,10650.0,33.7907,33.8476,33.7907,33.8476,10650.0
2005-01-12 14:10:00,47.59,47.63,47.53,47.63,16650.0,33.8476,33.876,33.8049,33.876,16650.0
2005-01-12 14:20:00,47.63,47.63,47.54,47.54,11700.0,33.876,33.876,33.812,33.812,11700.0
2005-01-12 14:30:00,47.54,47.6,47.53,47.54,13200.0,33.812,33.8547,33.8049,33.812,13200.0
2005-01-12 14:40:00,47.54,47.55,47.5,47.51,16800.0,33.812,33.8191,33.7835,33.7907,16800.0
2005-01-12 14:50:00,47.52,47.63,47.51,47.61,14250.0,33.7978,33.876,33.7907,33.8618,14250.0
2005-01-12 15:00:00,47.61,47.63,47.57,47.57,19050.0,33.8618,33.876,33.8333,33.8333,19050.0
2005-01-12 15:10:00,47.55,47.57,47.5,47.53,15600.0,33.8191,33.8333,33.7835,33.8049,15600.0
2005-01-12 15:20:00,47.53,47.64,47.53,47.63,16650.0,33.8049,33.8831,33.8049,33.876,16650.0
2005-01-12 15:30:00,47.63,47.87,47.6,47.85,27750.0,33.876,34.0467,33.8547,34.0325,27750.0
2005-01-12 15:40:00,47.85,47.93,47.83,47.85,21600.0,34.0325,34.0894,34.0183,34.0325,21600.0
2005-01-12 15:50:00,47.85,47.87,47.83,47.85,46200.0,34.0325,34.0467,34.0183,34.0325,46200.0
2005-01-13 09:30:00,47.72,47.8,47.72,47.75,34050.0,33.94,33.9969,33.94,33.9614,34050.0
2005-01-13 09:40:00,47.73,47.8,47.62,47.63,44250.0,33.9471,33.9969,33.8689,33.876,44250.0
2005-01-13 09:50:00,47.63,47.77,47.63,47.7,31800.0,33.876,33.9756,33.876,33.9258,31800.0
2005-01-13 10:00:00,47.7,47.83,47.67,47.82,13950.0,33.9258,34.0183,33.9045,34.0111,13950.0
2005-01-13 10:10:00,47.81,47.87,47.8,47.87,15000.0,34.004,34.0467,33.9969,34.0467,15000.0
2005-01-13 10:20:00,47.87,47.95,47.79,47.87,19650.0,34.0467,34.1036,33.9898,34.0467,19650.0
2005-01-13 10:30:00,47.89,47.96,47.85,47.92,25200.0,34.0609,34.1107,34.0325,34.0823,25200.0
2005-01-13 10:40:00,47.89,47.89,47.85,47.87,29100.0,34.0609,34.0609,34.0325,34.0467,29100.0
2005-01-13 10:50:00,47.87,47.91,47.83,47.89,17700.0,34.0467,34.0752,34.0183,34.0609,17700.0
2005-01-13 11:00:00,47.89,48.06,47.89,48.01,24300.0,34.0609,34.1818,34.0609,34.1463,24300.0
2005-01-13 11:10:00,48.01,48.19,48.01,48.19,48300.0,34.1463,34.2743,34.1463,34.2743,48300.0
2005-01-13 11:20:00,48.17,48.2,48.16,48.16,36750.0,34.2601,34.2814,34.253,34.253,36750.0
2005-01-13 11:30:00,48.13,48.17,48.11,48.13,42450.0,34.2316,34.2601,34.2174,34.2316,42450.0
2005-01-13 11:40:00,48.13,48.13,48.0,48.0,22050.0,34.2316,34.2316,34.1392,34.1392,22050.0
2005-01-13 11:50:00,48.01,48.07,47.97,48.05,14100.0,34.1463,34.1889,34.1178,34.1747,14100.0
2005-01-13 12:00:00,48.05,48.11,48.05,48.1,13050.0,34.1747,34.2174,34.1747,34.2103,13050.0
2005-01-13 12:10:00,48.1,48.18,48.07,48.18,32250.0,34.2103,34.2672,34.1889,34.2672,32250.0
2005-01-13 12:20:00,48.18,48.18,48.13,48.13,16350.0,34.2672,34.2672,34.2316,34.2316,16350.0
2005-01-13 12:30:00,48.16,48.18,48.16,48.17,28800.0,34.253,34.2672,34.253,34.2601,28800.0
2005-01-13 12:40:00,48.17,48.23,48.1,48.13,16650.0,34.2601,34.3027,34.2103,34.2316,16650.0
2005-01-13 12:50:00,48.13,48.2,48.11,48.2,7800.0,34.2316,34.2814,34.2174,34.2814,7800.0
2005-01-13 13:00:00,48.19,48.19,48.14,48.18,33900.0,34.2743,34.2743,34.2387,34.2672,33900.0
2005-01-13 13:10:00,48.18,48.2,48.18,48.19,26100.0,34.2672,34.2814,34.2672,34.2743,26100.0
2005-01-13 13:20:00,48.19,48.2,48.08,48.08,28050.0,34.2743,34.2814,34.1961,34.1961,28050.0
2005-01-13 13:30:00,48.07,48.1,48.07,48.1,10800.0,34.1889,34.2103,34.1889,34.2103,10800.0
2005-01-13 13:40:00,48.11,48.19,48.11,48.18,16500.0,34.2174,34.2743,34.2174,34.2672,16500.0
2005-01-13 13:50:00,48.19,48.21,48.19,48.21,19950.0,34.2743,34.2885,34.2743,34.2885,19950.0
2005-01-13 14:00:00,48.21,48.23,48.17,48.2,29100.0,34.2885,34.3027,34.2601,34.2814,29100.0
2005-01-13 14:10:00,48.2,48.28,48.19,48.26,14550.0,34.2814,34.3383,34.2743,34.3241,14550.0
2005-01-13 14:20:00,48.27,48.41,48.27,48.39,36900.0,34.3312,34.4308,34.3312,34.4165,36900.0
2005-01-13 14:30:00,48.4,48.5,48.4,48.49,98400.0,34.4237,34.4948,34.4237,34.4877,98400.0
2005-01-13 14:40:00,48.49,48.61,48.44,48.61,62850.0,34.4877,34.573,34.4521,34.573,62850.0
2005-01-13 14:50:00,48.6,48.6,48.57,48.57,53700.0,34.5659,34.5659,34.5446,34.5446,53700.0
2005-01-13 15:00:00,48.56,48.57,48.44,48.46,49650.0,34.5375,34.5446,34.4521,34.4663,49650.0
2005-01-13 15:10:00,48.45,48.45,48.23,48.23,46200.0,34.4592,34.4592,34.3027,34.3027,46200.0
2005-01-13 15:20:00,48.23,48.23,48.1,48.1,61200.0,34.3027,34.3027,34.2103,34.2103,61200.0
2005-01-13 15:30:00,48.09,48.17,48.0,48.1,55650.0,34.2032,34.2601,34.1392,34.2103,55650.0
2005-01-13 15:40:00,48.1,48.1,47.91,47.95,92550.0,34.2103,34.2103,34.0752,34.1036,92550.0
2005-01-13 15:50:00,47.95,48.07,47.95,48.07,50850.0,34.1036,34.1889,34.1036,34.1889,50850.0
2005-01-14 09:40:00,48.19,48.67,48.19,48.47,57000.0,34.2743,34.6157,34.2743,34.4734,57000.0
2005-01-14 09:50:00,48.47,49.11,48.47,48.69,83550.0,34.4734,34.9286,34.4734,34.6299,83550.0
2005-01-14 10:00:00,48.69,48.82,48.67,48.67,86400.0,34.6299,34.7224,34.6157,34.6157,86400.0
2005-01-14 10:10:00,48.67,48.79,48.67,48.78,52950.0,34.6157,34.701,34.6157,34.6939,52950.0
2005-01-14 10:20:00,48.78,48.9,48.75,48.83,90750.0,34.6939,34.7793,34.6726,34.7295,90750.0
2005-01-14 10:30:00,48.9,49.03,48.9,49.01,122550.0,34.7793,34.8717,34.7793,34.8575,122550.0
2005-01-14 10:40:00,49.0,49.07,48.9,49.02,91650.0,34.8504,34.9002,34.7793,34.8646,91650.0
2005-01-14 10:50:00,49.02,49.06,48.67,48.93,49650.0,34.8646,34.8931,34.6157,34.8006,49650.0
2005-01-14 11:00:00,48.93,48.97,48.57,48.59,42300.0,34.8006,34.8291,34.5446,34.5588,42300.0
2005-01-14 11:10:00,48.59,48.59,48.51,48.54,25350.0,34.5588,34.5588,34.5019,34.5232,25350.0
2005-01-14 11:20:00,48.54,48.66,48.51,48.65,20550.0,34.5232,34.6086,34.5019,34.6015,20550.0
2005-01-14 11:30:00,48.65,48.73,48.64,48.68,24600.0,34.6015,34.6584,34.5944,34.6228,24600.0
2005-01-14 11:40:00,48.67,48.69,48.55,48.68,50850.0,34.6157,34.6299,34.5303,34.6228,50850.0
2005-01-14 11:50:00,48.67,48.74,48.67,48.67,22950.0,34.6157,34.6655,34.6157,34.6157,22950.0
2005-01-14 12:00:00,48.67,48.83,48.67,48.83,23850.0,34.6157,34.7295,34.6157,34.7295,23850.0
2005-01-14 12:10:00,48.79,48.83,48.7,48.81,20100.0,34.701,34.7295,34.637,34.7153,20100.0
2005-01-14 12:20:00,48.81,48.89,48.77,48.86,34950.0,34.7153,34.7722,34.6868,34.7508,34950.0
2005-01-14 12:30:00,48.86,48.98,48.85,48.89,40500.0,34.7508,34.8362,34.7437,34.7722,40500.0
2005-01-14 12:40:00,48.89,48.91,48.79,48.87,16650.0,34.7722,34.7864,34.701,34.7579,16650.0
2005-01-14 12:50:00,48.85,48.93,48.85,48.89,13950.0,34.7437,34.8006,34.7437,34.7722,13950.0
2005-01-14 13:00:00,48.89,48.94,48.81,48.93,20400.0,34.7722,34.8077,34.7153,34.8006,20400.0
2005-01-14 13:10:00,48.94,48.95,48.82,48.87,21000.0,34.8077,34.8148,34.7224,34.7579,21000.0
2005-01-14 13:20:00,48.87,48.91,48.8,48.9,19350.0,34.7579,34.7864,34.7081,34.7793,19350.0
2005-01-14 13:30:00,48.91,48.91,48.8,48.83,14700.0,34.7864,34.7864,34.7081,34.7295,14700.0
2005-01-14 13:40:00,48.84,48.87,48.8,48.81,12900.0,34.7366,34.7579,34.7081,34.7153,12900.0
2005-01-14 13:50:00,48.81,48.81,48.72,48.72,6900.0,34.7153,34.7153,34.6513,34.6513,6900.0
2005-01-14 14:00:00,48.73,48.83,48.72,48.83,26400.0,34.6584,34.7295,34.6513,34.7295,26400.0
2005-01-14 14:10:00,48.8,48.81,48.74,48.78,23550.0,34.7081,34.7153,34.6655,34.6939,23550.0
2005-01-14 14:20:00,48.78,48.87,48.77,48.84,23700.0,34.6939,34.7579,34.6868,34.7366,23700.0
2005-01-14 14:30:00,48.84,48.88,48.8,48.81,17850.0,34.7366,34.765,34.7081,34.7153,17850.0
2005-01-14 14:40:00,48.79,48.83,48.77,48.78,23250.0,34.701,34.7295,34.6868,34.6939,23250.0
2005-01-14 14:50:00,48.78,48.87,48.78,48.86,35700.0,34.6939,34.7579,34.6939,34.7508,35700.0
2005-01-14 15:00:00,48.85,48.86,48.82,48.83,32700.0,34.7437,34.7508,34.7224,34.7295,32700.0
2005-01-14 15:10:00,48.82,48.89,48.82,48.86,36300.0,34.7224,34.7722,34.7224,34.7508,36300.0
2005-01-14 15:20:00,48.86,48.87,48.75,48.79,85650.0,34.7508,34.7579,34.6726,34.701,85650.0
2005-01-14 15:30:00,48.79,48.92,48.79,48.92,55800.0,34.701,34.7935,34.701,34.7935,55800.0
2005-01-14 15:40:00,48.93,48.94,48.87,48.87,59400.0,34.8006,34.8077,34.7579,34.7579,59400.0
2005-01-14 15:50:00,48.89,48.97,48.87,48.93,71100.0,34.7722,34.8291,34.7579,34.8006,71100.0
2005-01-18 09:30:00,47.35,48.23,47.2,47.2,3450.0,33.6769,34.3027,33.5702,33.5702,3450.0
2005-01-18 09:40:00,46.68,46.68,46.01,46.32,8850.0,33.2003,33.2003,32.7238,32.9443,8850.0
2005-01-18 09:50:00,46.03,46.03,43.53,44.76,852300.0,32.738,32.738,30.96,31.8348,852300.0
2005-01-18 10:00:00,44.9,45.0,44.13,44.34,825000.0,31.9343,32.0055,31.3867,31.5361,825000.0
2005-01-18 10:10:00,44.34,44.38,43.98,44.17,597300.0,31.5361,31.5645,31.28,31.4151,597300.0
2005-01-18 10:20:00,44.17,44.36,44.01,44.23,464400.0,31.4151,31.5503,31.3013,31.4578,464400.0
2005-01-18 10:30:00,44.19,44.53,44.19,44.4,323250.0,31.4294,31.6712,31.4294,31.5787,323250.0
2005-01-18 10:40:00,44.4,45.0,44.33,44.82,672750.0,31.5787,32.0055,31.5289,31.8774,672750.0
2005-01-18 10:50:00,44.8,45.17,44.77,45.03,618450.0,31.8632,32.1264,31.8419,32.0268,618450.0
2005-01-18 11:00:00,45.03,45.49,45.0,45.21,692100.0,32.0268,32.354,32.0055,32.1548,692100.0
2005-01-18 11:10:00,45.27,45.37,45.07,45.27,257850.0,32.1975,32.2686,32.0553,32.1975,257850.0
2005-01-18 11:20:00,45.27,45.31,45.11,45.11,123150.0,32.1975,32.2259,32.0837,32.0837,123150.0
2005-01-18 11:30:00,45.1,45.17,44.55,45.1,123750.0,32.0766,32.1264,31.6854,32.0766,123750.0
2005-01-18 11:40:00,45.1,45.11,44.47,44.7,231750.0,32.0766,32.0837,31.6285,31.7921,231750.0
2005-01-18 11:50:00,44.73,44.81,44.61,44.72,119550.0,31.8134,31.8703,31.7281,31.8063,119550.0
2005-01-18 12:00:00,44.72,44.9,44.71,44.9,87600.0,31.8063,31.9343,31.7992,31.9343,87600.0
2005-01-18 12:10:00,44.91,44.98,44.7,44.71,82800.0,31.9415,31.9912,31.7921,31.7992,82800.0
2005-01-18 12:20:00,44.71,44.74,44.61,44.73,47850.0,31.7992,31.8205,31.7281,31.8134,47850.0
2005-01-18 12:30:00,44.72,44.73,44.5,44.51,153900.0,31.8063,31.8134,31.6498,31.657,153900.0
2005-01-18 12:40:00,44.51,44.6,44.4,44.41,95700.0,31.657,31.721,31.5787,31.5858,95700.0
2005-01-18 12:50:00,44.41,44.41,44.14,44.15,165600.0,31.5858,31.5858,31.3938,31.4009,165600.0
2005-01-18 13:00:00,44.15,44.15,43.75,44.03,203400.0,31.4009,31.4009,31.1164,31.3156,203400.0
2005-01-18 13:10:00,44.02,44.13,43.91,43.95,162900.0,31.3085,31.3867,31.2302,31.2587,162900.0
2005-01-18 13:20:00,43.95,44.13,43.95,44.01,97350.0,31.2587,31.3867,31.2587,31.3013,97350.0
2005-01-18 13:30:00,44.02,44.16,43.97,43.97,200700.0,31.3085,31.408,31.2729,31.2729,200700.0
2005-01-18 13:40:00,43.97,44.03,43.87,43.92,163200.0,31.2729,31.3156,31.2018,31.2373,163200.0
2005-01-18 13:50:00,43.96,43.96,43.83,43.93,105300.0,31.2658,31.2658,31.1733,31.2444,105300.0
2005-01-18 14:00:00,43.93,43.93,43.65,43.77,128700.0,31.2444,31.2444,31.0453,31.1306,128700.0
2005-01-18 14:10:00,43.82,43.82,43.55,43.67,157350.0,31.1662,31.1662,30.9742,31.0595,157350.0
2005-01-18 14:20:00,43.67,43.73,43.56,43.6,146550.0,31.0595,31.1022,30.9813,31.0097,146550.0
2005-01-18 14:30:00,43.6,43.73,43.55,43.69,222900.0,31.0097,31.1022,30.9742,31.0738,222900.0
2005-01-18 14:40:00,43.69,43.69,43.54,43.64,228000.0,31.0738,31.0738,30.9671,31.0382,228000.0
2005-01-18 14:50:00,43.65,43.87,43.65,43.79,307350.0,31.0453,31.2018,31.0453,31.1449,307350.0
2005-01-18 15:00:00,43.79,43.87,43.69,43.77,140400.0,31.1449,31.2018,31.0738,31.1306,140400.0
2005-01-18 15:10:00,43.77,43.87,43.75,43.83,98400.0,31.1306,31.2018,31.1164,31.1733,98400.0
2005-01-18 15:20:00,43.82,44.0,43.8,43.84,234900.0,31.1662,31.2942,31.152,31.1804,234900.0
2005-01-18 15:30:00,43.85,44.05,43.83,43.97,156600.0,31.1875,31.3298,31.1733,31.2729,156600.0
2005-01-18 15:40:00,43.97,43.97,43.69,43.77,239100.0,31.2729,31.2729,31.0738,31.1306,239100.0
2005-01-18 15:50:00,43.77,44.0,43.77,44.0,263400.0,31.1306,31.2942,31.1306,31.2942,263400.0
2005-01-19 09:30:00,44.47,44.67,44.15,44.67,292200.0,31.6285,31.7708,31.4009,31.7708,292200.0
2005-01-19 09:40:00,44.67,44.67,44.33,44.58,235950.0,31.7708,31.7708,31.5289,31.7067,235950.0
2005-01-19 09:50:00,44.57,44.87,44.56,44.76,288300.0,31.6996,31.913,31.6925,31.8348,288300.0
2005-01-19 10:00:00,44.74,44.77,44.54,44.65,149400.0,31.8205,31.8419,31.6783,31.7565,149400.0
2005-01-19 10:10:00,44.65,44.83,44.65,44.77,127950.0,31.7565,31.8846,31.7565,31.8419,127950.0
2005-01-19 10:20:00,44.77,44.8,44.68,44.79,138000.0,31.8419,31.8632,31.7779,31.8561,138000.0
2005-01-19 10:30:00,44.8,44.81,44.68,44.73,142500.0,31.8632,31.8703,31.7779,31.8134,142500.0
2005-01-19 10:40:00,44.74,44.93,44.71,44.92,191550.0,31.8205,31.9557,31.7992,31.9486,191550.0
2005-01-19 10:50:00,44.92,44.93,44.77,44.79,86700.0,31.9486,31.9557,31.8419,31.8561,86700.0
2005-01-19 11:00:00,44.79,44.81,44.7,44.7,75750.0,31.8561,31.8703,31.7921,31.7921,75750.0
2005-01-19 11:10:00,44.69,44.75,44.68,44.69,49500.0,31.785,31.8277,31.7779,31.785,49500.0
2005-01-19 11:20:00,44.67,44.67,44.5,44.57,132450.0,31.7708,31.7708,31.6498,31.6996,132450.0
2005-01-19 11:30:00,44.57,44.71,44.57,44.65,65250.0,31.6996,31.7992,31.6996,31.7565,65250.0
2005-01-19 11:40:00,44.65,44.67,44.52,44.55,36750.0,31.7565,31.7708,31.6641,31.6854,36750.0
2005-01-19 11:50:00,44.55,44.63,44.53,44.61,24750.0,31.6854,31.7423,31.6712,31.7281,24750.0
2005-01-19 12:00:00,44.62,44.65,44.43,44.49,126450.0,31.7352,31.7565,31.6001,31.6427,126450.0
2005-01-19 12:10:00,44.5,44.55,44.48,44.53,24750.0,31.6498,31.6854,31.6356,31.6712,24750.0
2005-01-19 12:20:00,44.52,44.55,44.49,44.53,30300.0,31.6641,31.6854,31.6427,31.6712,30300.0
2005-01-19 12:30:00,44.52,44.61,44.5,44.51,47250.0,31.6641,31.7281,31.6498,31.657,47250.0
2005-01-19 12:40:00,44.51,44.6,44.47,44.57,39450.0,31.657,31.721,31.6285,31.6996,39450.0
2005-01-19 12:50:00,44.57,44.63,44.55,44.6,20100.0,31.6996,31.7423,31.6854,31.721,20100.0
2005-01-19 13:00:00,44.6,44.61,44.53,44.55,25500.0,31.721,31.7281,31.6712,31.6854,25500.0
2005-01-19 13:10:00,44.55,44.59,44.55,44.58,19200.0,31.6854,31.7139,31.6854,31.7067,19200.0
2005-01-19 13:20:00,44.59,44.67,44.57,44.62,35100.0,31.7139,31.7708,31.6996,31.7352,35100.0
2005-01-19 13:30:00,44.63,44.65,44.54,44.54,26550.0,31.7423,31.7565,31.6783,31.6783,26550.0
2005-01-19 13:40:00,44.55,44.58,44.53,44.53,19050.0,31.6854,31.7067,31.6712,31.6712,19050.0
2005-01-19 13:50:00,44.53,44.57,44.51,44.51,31650.0,31.6712,31.6996,31.657,31.657,31650.0
2005-01-19 14:00:00,44.51,44.55,44.5,44.51,42900.0,31.657,31.6854,31.6498,31.657,42900.0
2005-01-19 14:10:00,44.51,44.57,44.51,44.55,28800.0,31.657,31.6996,31.657,31.6854,28800.0
2005-01-19 14:20:00,44.55,44.63,44.55,44.62,21900.0,31.6854,31.7423,31.6854,31.7352,21900.0
2005-01-19 14:30:00,44.62,44.67,44.57,44.59,46950.0,31.7352,31.7708,31.6996,31.7139,46950.0
2005-01-19 14:40:00,44.59,44.62,44.5,44.5,48750.0,31.7139,31.7352,31.6498,31.6498,48750.0
2005-01-19 14:50:00,44.5,44.55,44.45,44.45,55800.0,31.6498,31.6854,31.6143,31.6143,55800.0
2005-01-19 15:00:00,44.45,44.47,44.37,44.37,66150.0,31.6143,31.6285,31.5574,31.5574,66150.0
2005-01-19 15:10:00,44.37,44.41,44.31,44.33,87450.0,31.5574,31.5858,31.5147,31.5289,87450.0
2005-01-19 15:20:00,44.34,44.38,44.27,44.27,51000.0,31.5361,31.5645,31.4863,31.4863,51000.0
2005-01-19 15:30:00,44.27,44.33,44.22,44.33,49650.0,31.4863,31.5289,31.4507,31.5289,49650.0
2005-01-19 15:40:00,44.33,44.33,44.18,44.19,59100.0,31.5289,31.5289,31.4223,31.4294,59100.0
2005-01-19 15:50:00,44.19,44.19,44.13,44.16,147300.0,31.4294,31.4294,31.3867,31.408,147300.0
2005-01-20 09:30:00,44.0,44.0,43.75,43.79,58350.0,31.2942,31.2942,31.1164,31.1449,58350.0
2005-01-20 09:40:00,43.79,43.93,43.63,43.79,76350.0,31.1449,31.2444,31.0311,31.1449,76350.0
2005-01-20 09:50:00,43.79,44.02,43.78,43.84,104400.0,31.1449,31.3085,31.1378,31.1804,104400.0
2005-01-20 10:00:00,43.83,43.91,43.7,43.73,78900.0,31.1733,31.2302,31.0809,31.1022,78900.0
2005-01-20 10:10:00,43.73,43.89,43.67,43.79,96900.0,31.1022,31.216,31.0595,31.1449,96900.0
2005-01-20 10:20:00,43.8,43.8,43.53,43.53,78300.0,31.152,31.152,30.96,30.96,78300.0
2005-01-20 10:30:00,43.54,43.54,43.35,43.49,96900.0,30.9671,30.9671,30.8319,30.9315,96900.0
2005-01-20 10:40:00,43.47,43.49,43.35,43.35,46500.0,30.9173,30.9315,30.8319,30.8319,46500.0
2005-01-20 10:50:00,43.35,43.36,43.12,43.12,114000.0,30.8319,30.839,30.6683,30.6683,114000.0
2005-01-20 11:00:00,43.11,43.43,43.05,43.37,85050.0,30.6612,30.8888,30.6186,30.8462,85050.0
2005-01-20 11:10:00,43.34,43.37,43.23,43.35,48600.0,30.8248,30.8462,30.7466,30.8319,48600.0
2005-01-20 11:20:00,43.42,43.59,43.39,43.54,43800.0,30.8817,31.0026,30.8604,30.9671,43800.0
2005-01-20 11:30:00,43.51,43.68,43.49,43.63,49950.0,30.9457,31.0666,30.9315,31.0311,49950.0
2005-01-20 11:40:00,43.63,43.69,43.53,43.64,50850.0,31.0311,31.0738,30.96,31.0382,50850.0
2005-01-20 11:50:00,43.63,43.64,43.5,43.54,29700.0,31.0311,31.0382,30.9386,30.9671,29700.0
2005-01-20 12:00:00,43.54,43.61,43.49,43.61,41100.0,30.9671,31.0169,30.9315,31.0169,41100.0
2005-01-20 12:10:00,43.58,43.62,43.53,43.59,25950.0,30.9955,31.024,30.96,31.0026,25950.0
2005-01-20 12:20:00,43.59,43.59,43.51,43.53,17550.0,31.0026,31.0026,30.9457,30.96,17550.0
2005-01-20 12:30:00,43.55,43.55,43.51,43.51,14400.0,30.9742,30.9742,30.9457,30.9457,14400.0
2005-01-20 12:40:00,43.5,43.5,43.4,43.46,24300.0,30.9386,30.9386,30.8675,30.9102,24300.0
2005-01-20 12:50:00,43.46,43.51,43.42,43.47,22200.0,30.9102,30.9457,30.8817,30.9173,22200.0
2005-01-20 13:00:00,43.47,43.55,43.44,43.55,39150.0,30.9173,30.9742,30.8959,30.9742,39150.0
2005-01-20 13:10:00,43.55,43.55,43.35,43.35,36900.0,30.9742,30.9742,30.8319,30.8319,36900.0
2005-01-20 13:20:00,43.35,43.53,43.34,43.47,41850.0,30.8319,30.96,30.8248,30.9173,41850.0
2005-01-20 13:30:00,43.47,43.49,43.33,43.45,44850.0,30.9173,30.9315,30.8177,30.9031,44850.0
2005-01-20 13:40:00,43.45,43.46,43.33,43.41,18600.0,30.9031,30.9102,30.8177,30.8746,18600.0
2005-01-20 13:50:00,43.41,43.41,43.27,43.37,31800.0,30.8746,30.8746,30.775,30.8462,31800.0
2005-01-20 14:00:00,43.37,43.46,43.29,43.33,38250.0,30.8462,30.9102,30.7893,30.8177,38250.0
2005-01-20 14:10:00,43.33,43.53,43.31,43.44,30750.0,30.8177,30.96,30.8035,30.8959,30750.0
2005-01-20 14:20:00,43.43,43.43,43.33,43.33,23550.0,30.8888,30.8888,30.8177,30.8177,23550.0
2005-01-20 14:30:00,43.33,43.47,43.27,43.3,34950.0,30.8177,30.9173,30.775,30.7964,34950.0
2005-01-20 14:40:00,43.29,43.41,43.29,43.35,30150.0,30.7893,30.8746,30.7893,30.8319,30150.0
2005-01-20 14:50:00,43.35,43.42,43.32,43.41,24300.0,30.8319,30.8817,30.8106,30.8746,24300.0
2005-01-20 15:00:00,43.37,43.41,43.33,43.38,48150.0,30.8462,30.8746,30.8177,30.8533,48150.0
2005-01-20 15:10:00,43.39,43.46,43.32,43.32,41250.0,30.8604,30.9102,30.8106,30.8106,41250.0
2005-01-20 15:20:00,43.31,43.39,43.27,43.27,44100.0,30.8035,30.8604,30.775,30.775,44100.0
2005-01-20 15:30:00,43.27,43.32,43.13,43.16,81600.0,30.775,30.8106,30.6755,30.6968,81600.0
2005-01-20 15:40:00,43.16,43.26,43.1,43.13,60750.0,30.6968,30.7679,30.6541,30.6755,60750.0
2005-01-20 15:50:00,43.13,43.25,43.11,43.16,84600.0,30.6755,30.7608,30.6612,30.6968,84600.0
2005-01-21 09:30:00,43.71,43.83,43.53,43.8,156000.0,31.088,31.1733,30.96,31.152,156000.0
2005-01-21 09:40:00,43.8,43.85,43.65,43.79,126300.0,31.152,31.1875,31.0453,31.1449,126300.0
2005-01-21 09:50:00,43.79,43.79,43.59,43.75,77700.0,31.1449,31.1449,31.0026,31.1164,77700.0
2005-01-21 10:00:00,43.73,43.81,43.69,43.69,64350.0,31.1022,31.1591,31.0738,31.0738,64350.0
2005-01-21 10:10:00,43.69,43.73,43.55,43.67,61500.0,31.0738,31.1022,30.9742,31.0595,61500.0
2005-01-21 10:20:00,43.67,43.8,43.63,43.75,54600.0,31.0595,31.152,31.0311,31.1164,54600.0
2005-01-21 10:30:00,43.73,43.8,43.71,43.73,45300.0,31.1022,31.152,31.088,31.1022,45300.0
2005-01-21 10:40:00,43.73,43.75,43.66,43.66,40050.0,31.1022,31.1164,31.0524,31.0524,40050.0
2005-01-21 10:50:00,43.67,43.72,43.55,43.55,36300.0,31.0595,31.0951,30.9742,30.9742,36300.0
2005-01-21 11:00:00,43.56,43.63,43.54,43.57,39600.0,30.9813,31.0311,30.9671,30.9884,39600.0
2005-01-21 11:10:00,43.57,43.63,43.55,43.58,51000.0,30.9884,31.0311,30.9742,30.9955,51000.0
2005-01-21 11:20:00,43.58,43.64,43.57,43.64,34650.0,30.9955,31.0382,30.9884,31.0382,34650.0
2005-01-21 11:30:00,43.64,43.66,43.34,43.37,37050.0,31.0382,31.0524,30.8248,30.8462,37050.0
2005-01-21 11:40:00,43.37,43.49,43.37,43.49,16350.0,30.8462,30.9315,30.8462,30.9315,16350.0
2005-01-21 11:50:00,43.49,43.55,43.41,43.41,22200.0,30.9315,30.9742,30.8746,30.8746,22200.0
2005-01-21 12:00:00,43.41,43.42,43.33,43.36,17400.0,30.8746,30.8817,30.8177,30.839,17400.0
2005-01-21 12:10:00,43.38,43.46,43.31,43.44,109350.0,30.8533,30.9102,30.8035,30.8959,109350.0
2005-01-21 12:20:00,43.45,43.47,43.41,43.41,12450.0,30.9031,30.9173,30.8746,30.8746,12450.0
2005-01-21 12:30:00,43.41,43.47,43.39,43.47,12900.0,30.8746,30.9173,30.8604,30.9173,12900.0
2005-01-21 12:40:00,43.47,43.51,43.45,43.47,24150.0,30.9173,30.9457,30.9031,30.9173,24150.0
2005-01-21 12:50:00,43.47,43.47,43.41,43.43,12750.0,30.9173,30.9173,30.8746,30.8888,12750.0
2005-01-21 13:00:00,43.45,43.46,43.38,43.4,15450.0,30.9031,30.9102,30.8533,30.8675,15450.0
2005-01-21 13:10:00,43.41,43.42,43.39,43.39,12450.0,30.8746,30.8817,30.8604,30.8604,12450.0
2005-01-21 13:20:00,43.39,43.4,43.33,43.39,21600.0,30.8604,30.8675,30.8177,30.8604,21600.0
2005-01-21 13:30:00,43.39,43.4,43.35,43.35,88350.0,30.8604,30.8675,30.8319,30.8319,88350.0
2005-01-21 13:40:00,43.34,43.34,43.3,43.32,29100.0,30.8248,30.8248,30.7964,30.8106,29100.0
2005-01-21 13:50:00,43.33,43.35,43.31,43.35,87750.0,30.8177,30.8319,30.8035,30.8319,87750.0
2005-01-21 14:00:00,43.35,43.44,43.35,43.42,50100.0,30.8319,30.8959,30.8319,30.8817,50100.0
2005-01-21 14:10:00,43.42,43.48,43.4,43.45,88950.0,30.8817,30.9244,30.8675,30.9031,88950.0
2005-01-21 14:20:00,43.45,43.5,43.42,43.49,51000.0,30.9031,30.9386,30.8817,30.9315,51000.0
2005-01-21 14:30:00,43.5,43.55,43.45,43.47,100200.0,30.9386,30.9742,30.9031,30.9173,100200.0
2005-01-21 14:40:00,43.46,43.49,43.43,43.43,85200.0,30.9102,30.9315,30.8888,30.8888,85200.0
2005-01-21 14:50:00,43.43,43.43,43.39,43.4,39000.0,30.8888,30.8888,30.8604,30.8675,39000.0
2005-01-21 15:00:00,43.39,43.4,43.33,43.34,60600.0,30.8604,30.8675,30.8177,30.8248,60600.0
2005-01-21 15:10:00,43.33,43.34,43.31,43.31,95250.0,30.8177,30.8248,30.8035,30.8035,95250.0
2005-01-21 15:20:00,43.29,43.31,43.15,43.15,137250.0,30.7893,30.8035,30.6897,30.6897,137250.0
2005-01-21 15:30:00,43.17,43.17,43.06,43.06,118050.0,30.7039,30.7039,30.6257,30.6257,118050.0
2005-01-21 15:40:00,43.06,43.06,42.9,42.91,134100.0,30.6257,30.6257,30.5119,30.519,134100.0
2005-01-21 15:50:00,42.9,42.91,42.75,42.88,236400.0,30.5119,30.519,30.4052,30.4977,236400.0
2005-01-24 09:30:00,43.17,43.47,43.04,43.4,175950.0,30.7039,30.9173,30.6114,30.8675,175950.0
2005-01-24 09:40:00,43.42,43.42,43.25,43.25,127050.0,30.8817,30.8817,30.7608,30.7608,127050.0
2005-01-24 09:50:00,43.24,43.24,42.95,43.03,101550.0,30.7537,30.7537,30.5474,30.6043,101550.0
2005-01-24 10:00:00,42.97,43.0,42.86,42.89,79800.0,30.5617,30.583,30.4834,30.5048,79800.0
2005-01-24 10:10:00,42.89,42.97,42.77,42.95,92550.0,30.5048,30.5617,30.4194,30.5474,92550.0
2005-01-24 10:20:00,42.97,42.97,42.79,42.84,85350.0,30.5617,30.5617,30.4336,30.4692,85350.0
2005-01-24 10:30:00,42.84,43.03,42.83,42.93,51600.0,30.4692,30.6043,30.4621,30.5332,51600.0
2005-01-24 10:40:00,42.91,42.98,42.79,42.81,21300.0,30.519,30.5688,30.4336,30.4479,21300.0
2005-01-24 10:50:00,42.81,42.83,42.53,42.57,55200.0,30.4479,30.4621,30.2487,30.2772,55200.0
2005-01-24 11:00:00,42.58,42.67,42.58,42.59,79800.0,30.2843,30.3483,30.2843,30.2914,79800.0
2005-01-24 11:10:00,42.59,42.72,42.59,42.7,27600.0,30.2914,30.3839,30.2914,30.3696,27600.0
2005-01-24 11:20:00,42.69,42.87,42.64,42.81,60750.0,30.3625,30.4905,30.327,30.4479,60750.0
2005-01-24 11:30:00,42.86,42.92,42.81,42.86,25050.0,30.4834,30.5261,30.4479,30.4834,25050.0
2005-01-24 11:40:00,42.86,42.86,42.73,42.73,30150.0,30.4834,30.4834,30.391,30.391,30150.0
2005-01-24 11:50:00,42.73,42.74,42.67,42.67,18300.0,30.391,30.3981,30.3483,30.3483,18300.0
2005-01-24 12:00:00,42.65,42.71,42.59,42.59,38250.0,30.3341,30.3767,30.2914,30.2914,38250.0
2005-01-24 12:10:00,42.58,42.59,42.43,42.43,37950.0,30.2843,30.2914,30.1776,30.1776,37950.0
2005-01-24 12:20:00,42.43,42.48,42.25,42.39,56700.0,30.1776,30.2132,30.0496,30.1491,56700.0
2005-01-24 12:30:00,42.4,42.45,42.33,42.43,30450.0,30.1563,30.1918,30.1065,30.1776,30450.0
2005-01-24 12:40:00,42.44,42.51,42.43,42.51,15000.0,30.1847,30.2345,30.1776,30.2345,15000.0
2005-01-24 12:50:00,42.57,42.57,42.51,42.51,20250.0,30.2772,30.2772,30.2345,30.2345,20250.0
2005-01-24 13:00:00,42.5,42.6,42.5,42.57,17250.0,30.2274,30.2985,30.2274,30.2772,17250.0
2005-01-24 13:10:00,42.55,42.67,42.55,42.59,13950.0,30.2629,30.3483,30.2629,30.2914,13950.0
2005-01-24 13:20:00,42.59,42.67,42.57,42.62,13950.0,30.2914,30.3483,30.2772,30.3127,13950.0
2005-01-24 13:30:00,42.61,42.63,42.49,42.5,16200.0,30.3056,30.3198,30.2203,30.2274,16200.0
2005-01-24 13:40:00,42.5,42.5,42.33,42.37,31800.0,30.2274,30.2274,30.1065,30.1349,31800.0
2005-01-24 13:50:00,42.37,42.4,42.32,42.34,43050.0,30.1349,30.1563,30.0994,30.1136,43050.0
2005-01-24 14:00:00,42.35,42.41,42.32,42.39,39600.0,30.1207,30.1634,30.0994,30.1491,39600.0
2005-01-24 14:10:00,42.38,42.43,42.37,42.38,13200.0,30.142,30.1776,30.1349,30.142,13200.0
2005-01-24 14:20:00,42.39,42.39,42.33,42.33,33300.0,30.1491,30.1491,30.1065,30.1065,33300.0
2005-01-24 14:30:00,42.33,42.33,42.23,42.26,47400.0,30.1065,30.1065,30.0354,30.0567,47400.0
2005-01-24 14:40:00,42.27,42.28,42.19,42.21,23850.0,30.0638,30.0709,30.0069,30.0211,23850.0
2005-01-24 14:50:00,42.2,42.23,42.09,42.13,106200.0,30.014,30.0354,29.9358,29.9642,106200.0
2005-01-24 15:00:00,42.13,42.2,42.13,42.2,37050.0,29.9642,30.014,29.9642,30.014,37050.0
2005-01-24 15:10:00,42.23,42.25,42.17,42.18,51900.0,30.0354,30.0496,29.9927,29.9998,51900.0
2005-01-24 15:20:00,42.17,42.23,42.14,42.2,60600.0,29.9927,30.0354,29.9713,30.014,60600.0
2005-01-24 15:30:00,42.21,42.29,42.19,42.2,72750.0,30.0211,30.078,30.0069,30.014,72750.0
2005-01-24 15:40:00,42.19,42.2,42.11,42.13,84750.0,30.0069,30.014,29.95,29.9642,84750.0
2005-01-24 15:50:00,42.13,42.25,42.11,42.13,144600.0,29.9642,30.0496,29.95,29.9642,144600.0
2005-01-25 09:40:00,42.33,42.37,42.2,42.2,263700.0,30.1065,30.1349,30.014,30.014,263700.0
2005-01-25 09:50:00,42.19,42.2,41.89,41.92,153150.0,30.0069,30.014,29.7935,29.8149,153150.0
2005-01-25 10:00:00,41.91,42.0,41.66,41.67,350100.0,29.8078,29.8718,29.6299,29.6371,350100.0
2005-01-25 10:10:00,41.67,41.67,41.44,41.44,294000.0,29.6371,29.6371,29.4735,29.4735,294000.0
2005-01-25 10:20:00,41.47,41.93,41.47,41.8,194400.0,29.4948,29.822,29.4948,29.7295,194400.0
2005-01-25 10:30:00,41.8,41.87,41.74,41.85,202800.0,29.7295,29.7793,29.6868,29.7651,202800.0
2005-01-25 10:40:00,41.85,41.93,41.71,41.71,139200.0,29.7651,29.822,29.6655,29.6655,139200.0
2005-01-25 10:50:00,41.71,41.77,41.67,41.67,73650.0,29.6655,29.7082,29.6371,29.6371,73650.0
2005-01-25 11:00:00,41.67,41.73,41.51,41.73,166050.0,29.6371,29.6797,29.5233,29.6797,166050.0
2005-01-25 11:10:00,41.71,41.8,41.67,41.68,87000.0,29.6655,29.7295,29.6371,29.6442,87000.0
2005-01-25 11:20:00,41.69,41.83,41.69,41.83,75600.0,29.6513,29.7509,29.6513,29.7509,75600.0
2005-01-25 11:30:00,41.83,41.85,41.75,41.8,120300.0,29.7509,29.7651,29.694,29.7295,120300.0
2005-01-25 11:40:00,41.79,41.83,41.75,41.81,55050.0,29.7224,29.7509,29.694,29.7366,55050.0
2005-01-25 11:50:00,41.79,41.83,41.75,41.78,47700.0,29.7224,29.7509,29.694,29.7153,47700.0
2005-01-25 12:00:00,41.81,41.83,41.75,41.81,76050.0,29.7366,29.7509,29.694,29.7366,76050.0
2005-01-25 12:10:00,41.81,41.85,41.81,41.83,314550.0,29.7366,29.7651,29.7366,29.7509,314550.0
2005-01-25 12:20:00,41.84,41.9,41.83,41.87,91350.0,29.758,29.8006,29.7509,29.7793,91350.0
2005-01-25 12:30:00,41.87,41.9,41.84,41.86,86700.0,29.7793,29.8006,29.758,29.7722,86700.0
2005-01-25 12:40:00,41.87,41.9,41.87,41.87,87900.0,29.7793,29.8006,29.7793,29.7793,87900.0
2005-01-25 12:50:00,41.87,41.89,41.83,41.85,168150.0,29.7793,29.7935,29.7509,29.7651,168150.0
2005-01-25 13:00:00,41.84,41.87,41.82,41.86,64950.0,29.758,29.7793,29.7437,29.7722,64950.0
2005-01-25 13:10:00,41.87,41.9,41.87,41.89,72900.0,29.7793,29.8006,29.7793,29.7935,72900.0
2005-01-25 13:20:00,41.9,41.9,41.87,41.87,85200.0,29.8006,29.8006,29.7793,29.7793,85200.0
2005-01-25 13:30:00,41.87,41.87,41.77,41.8,33450.0,29.7793,29.7793,29.7082,29.7295,33450.0
2005-01-25 13:40:00,41.8,41.8,41.77,41.77,28350.0,29.7295,29.7295,29.7082,29.7082,28350.0
2005-01-25 13:50:00,41.77,41.81,41.73,41.75,24600.0,29.7082,29.7366,29.6797,29.694,24600.0
2005-01-25 14:00:00,41.75,41.81,41.73,41.8,193950.0,29.694,29.7366,29.6797,29.7295,193950.0
2005-01-25 14:10:00,41.81,41.87,41.81,41.85,17550.0,29.7366,29.7793,29.7366,29.7651,17550.0
2005-01-25 14:20:00,41.84,41.87,41.83,41.87,213000.0,29.758,29.7793,29.7509,29.7793,213000.0
2005-01-25 14:30:00,41.86,41.99,41.86,41.92,104100.0,29.7722,29.8647,29.7722,29.8149,104100.0
2005-01-25 14:40:00,41.93,41.95,41.92,41.94,296250.0,29.822,29.8362,29.8149,29.8291,296250.0
2005-01-25 14:50:00,41.94,41.99,41.88,41.89,26100.0,29.8291,29.8647,29.7864,29.7935,26100.0
2005-01-25 15:00:00,41.89,41.95,41.89,41.91,52650.0,29.7935,29.8362,29.7935,29.8078,52650.0
2005-01-25 15:10:00,41.9,41.91,41.87,41.87,60000.0,29.8006,29.8078,29.7793,29.7793,60000.0
2005-01-25 15:20:00,41.88,41.93,41.87,41.87,44700.0,29.7864,29.822,29.7793,29.7793,44700.0
2005-01-25 15:30:00,41.87,41.97,41.87,41.95,60750.0,29.7793,29.8504,29.7793,29.8362,60750.0
2005-01-25 15:40:00,41.93,41.99,41.91,41.93,73650.0,29.822,29.8647,29.8078,29.822,73650.0
2005-01-25 15:50:00,41.93,41.95,41.92,41.93,143850.0,29.822,29.8362,29.8149,29.822,143850.0
2005-01-26 09:30:00,42.07,42.13,42.0,42.01,80250.0,29.9216,29.9642,29.8718,29.8789,80250.0
2005-01-26 09:40:00,42.01,42.07,41.97,42.05,129900.0,29.8789,29.9216,29.8504,29.9073,129900.0
2005-01-26 09:50:00,42.05,42.05,41.93,42.02,70650.0,29.9073,29.9073,29.822,29.886,70650.0
2005-01-26 10:00:00,42.02,42.1,41.99,42.1,137850.0,29.886,29.9429,29.8647,29.9429,137850.0
2005-01-26 10:10:00,42.1,42.13,42.07,42.08,126450.0,29.9429,29.9642,29.9216,29.9287,126450.0
2005-01-26 10:20:00,42.08,42.1,42.04,42.06,45900.0,29.9287,29.9429,29.9002,29.9144,45900.0
2005-01-26 10:30:00,42.05,42.06,41.99,42.03,107100.0,29.9073,29.9144,29.8647,29.8931,107100.0
2005-01-26 10:40:00,42.03,42.03,41.99,42.02,103950.0,29.8931,29.8931,29.8647,29.886,103950.0
2005-01-26 10:50:00,42.02,42.03,42.02,42.03,60750.0,29.886,29.8931,29.886,29.8931,60750.0
2005-01-26 11:00:00,42.03,42.03,42.01,42.01,38850.0,29.8931,29.8931,29.8789,29.8789,38850.0
2005-01-26 11:10:00,42.01,42.02,41.99,42.0,139950.0,29.8789,29.886,29.8647,29.8718,139950.0
2005-01-26 11:20:00,42.0,42.0,41.97,41.97,71250.0,29.8718,29.8718,29.8504,29.8504,71250.0
2005-01-26 11:30:00,41.96,41.99,41.95,41.99,27150.0,29.8433,29.8647,29.8362,29.8647,27150.0
2005-01-26 11:40:00,41.99,41.99,41.97,41.98,38850.0,29.8647,29.8647,29.8504,29.8575,38850.0
2005-01-26 11:50:00,41.98,41.99,41.97,41.99,36600.0,29.8575,29.8647,29.8504,29.8647,36600.0
2005-01-26 12:00:00,41.99,42.03,41.97,41.97,74700.0,29.8647,29.8931,29.8504,29.8504,74700.0
2005-01-26 12:10:00,41.97,42.0,41.97,42.0,21150.0,29.8504,29.8718,29.8504,29.8718,21150.0
2005-01-26 12:20:00,42.0,42.01,41.99,41.99,13200.0,29.8718,29.8789,29.8647,29.8647,13200.0
2005-01-26 12:30:00,41.99,42.01,41.99,42.0,65100.0,29.8647,29.8789,29.8647,29.8718,65100.0
2005-01-26 12:40:00,41.99,42.02,41.99,42.01,57000.0,29.8647,29.886,29.8647,29.8789,57000.0
2005-01-26 12:50:00,42.01,42.02,42.0,42.01,236400.0,29.8789,29.886,29.8718,29.8789,236400.0
2005-01-26 13:00:00,42.01,42.05,42.0,42.03,26700.0,29.8789,29.9073,29.8718,29.8931,26700.0
2005-01-26 13:10:00,42.03,42.05,42.03,42.05,32400.0,29.8931,29.9073,29.8931,29.9073,32400.0
2005-01-26 13:20:00,42.05,42.06,42.02,42.04,14700.0,29.9073,29.9144,29.886,29.9002,14700.0
2005-01-26 13:30:00,42.04,42.1,42.04,42.08,36300.0,29.9002,29.9429,29.9002,29.9287,36300.0
2005-01-26 13:40:00,42.08,42.08,42.05,42.06,23400.0,29.9287,29.9287,29.9073,29.9144,23400.0
2005-01-26 13:50:00,42.05,42.09,42.05,42.05,21450.0,29.9073,29.9358,29.9073,29.9073,21450.0
2005-01-26 14:00:00,42.05,42.07,42.03,42.05,24150.0,29.9073,29.9216,29.8931,29.9073,24150.0
2005-01-26 14:10:00,42.05,42.06,42.0,42.0,36450.0,29.9073,29.9144,29.8718,29.8718,36450.0
2005-01-26 14:20:00,42.0,42.03,41.97,42.0,34950.0,29.8718,29.8931,29.8504,29.8718,34950.0
2005-01-26 14:30:00,42.0,42.03,41.99,42.0,51300.0,29.8718,29.8931,29.8647,29.8718,51300.0
2005-01-26 14:40:00,42.0,42.03,42.0,42.02,58050.0,29.8718,29.8931,29.8718,29.886,58050.0
2005-01-26 14:50:00,42.02,42.05,42.01,42.04,44250.0,29.886,29.9073,29.8789,29.9002,44250.0
2005-01-26 15:00:00,42.03,42.07,42.02,42.03,54450.0,29.8931,29.9216,29.886,29.8931,54450.0
2005-01-26 15:10:00,42.03,42.05,42.01,42.03,58050.0,29.8931,29.9073,29.8789,29.8931,58050.0
2005-01-26 15:20:00,42.03,42.09,42.02,42.05,46950.0,29.8931,29.9358,29.886,29.9073,46950.0
2005-01-26 15:30:00,42.05,42.07,42.05,42.07,61350.0,29.9073,29.9216,29.9073,29.9216,61350.0
2005-01-26 15:40:00,42.07,42.13,42.05,42.07,133050.0,29.9216,29.9642,29.9073,29.9216,133050.0
2005-01-26 15:50:00,42.07,42.09,42.05,42.09,75150.0,29.9216,29.9358,29.9073,29.9358,75150.0
2005-01-27 09:30:00,41.89,41.89,41.61,41.62,103050.0,29.7935,29.7935,29.5944,29.6015,103050.0
2005-01-27 09:40:00,41.63,41.9,41.62,41.85,65700.0,29.6086,29.8006,29.6015,29.7651,65700.0
2005-01-27 09:50:00,41.81,42.19,41.81,42.09,48300.0,29.7366,30.0069,29.7366,29.9358,48300.0
2005-01-27 10:00:00,42.07,42.08,42.0,42.03,32700.0,29.9216,29.9287,29.8718,29.8931,32700.0
2005-01-27 10:10:00,42.01,42.02,41.97,42.02,63900.0,29.8789,29.886,29.8504,29.886,63900.0
2005-01-27 10:20:00,42.05,42.17,42.05,42.06,44550.0,29.9073,29.9927,29.9073,29.9144,44550.0
2005-01-27 10:30:00,42.06,42.06,42.01,42.05,35250.0,29.9144,29.9144,29.8789,29.9073,35250.0
2005-01-27 10:40:00,42.09,42.35,42.09,42.33,63150.0,29.9358,30.1207,29.9358,30.1065,63150.0
2005-01-27 10:50:00,42.33,42.49,42.32,42.49,24000.0,30.1065,30.2203,30.0994,30.2203,24000.0
2005-01-27 11:00:00,42.57,42.67,42.53,42.6,162750.0,30.2772,30.3483,30.2487,30.2985,162750.0
2005-01-27 11:10:00,42.6,42.79,42.6,42.79,76500.0,30.2985,30.4336,30.2985,30.4336,76500.0
2005-01-27 11:20:00,42.77,42.77,42.67,42.76,53400.0,30.4194,30.4194,30.3483,30.4123,53400.0
2005-01-27 11:30:00,42.75,42.75,42.62,42.71,47700.0,30.4052,30.4052,30.3127,30.3767,47700.0
2005-01-27 11:40:00,42.69,42.72,42.59,42.65,53550.0,30.3625,30.3839,30.2914,30.3341,53550.0
2005-01-27 11:50:00,42.67,42.73,42.61,42.65,19200.0,30.3483,30.391,30.3056,30.3341,19200.0
2005-01-27 12:00:00,42.67,42.67,42.61,42.63,42150.0,30.3483,30.3483,30.3056,30.3198,42150.0
2005-01-27 12:10:00,42.63,42.67,42.63,42.65,23700.0,30.3198,30.3483,30.3198,30.3341,23700.0
2005-01-27 12:20:00,42.65,42.67,42.53,42.53,25050.0,30.3341,30.3483,30.2487,30.2487,25050.0
2005-01-27 12:30:00,42.53,42.67,42.51,42.66,32850.0,30.2487,30.3483,30.2345,30.3412,32850.0
2005-01-27 12:40:00,42.65,42.69,42.64,42.67,19200.0,30.3341,30.3625,30.327,30.3483,19200.0
2005-01-27 12:50:00,42.67,42.69,42.63,42.69,24900.0,30.3483,30.3625,30.3198,30.3625,24900.0
2005-01-27 13:00:00,42.69,42.69,42.57,42.6,46950.0,30.3625,30.3625,30.2772,30.2985,46950.0
2005-01-27 13:10:00,42.61,42.61,42.57,42.6,15000.0,30.3056,30.3056,30.2772,30.2985,15000.0
2005-01-27 13:20:00,42.59,42.61,42.58,42.6,22500.0,30.2914,30.3056,30.2843,30.2985,22500.0
2005-01-27 13:30:00,42.58,42.6,42.54,42.6,23400.0,30.2843,30.2985,30.2558,30.2985,23400.0
2005-01-27 13:40:00,42.59,42.61,42.55,42.55,25050.0,30.2914,30.3056,30.2629,30.2629,25050.0
2005-01-27 13:50:00,42.55,42.58,42.5,42.57,50850.0,30.2629,30.2843,30.2274,30.2772,50850.0
2005-01-27 14:00:00,42.57,42.6,42.53,42.55,69600.0,30.2772,30.2985,30.2487,30.2629,69600.0
2005-01-27 14:10:00,42.53,42.58,42.53,42.57,33750.0,30.2487,30.2843,30.2487,30.2772,33750.0
2005-01-27 14:20:00,42.57,42.62,42.56,42.61,31950.0,30.2772,30.3127,30.2701,30.3056,31950.0
2005-01-27 14:30:00,42.59,42.65,42.59,42.65,76950.0,30.2914,30.3341,30.2914,30.3341,76950.0
2005-01-27 14:40:00,42.65,42.67,42.6,42.65,38700.0,30.3341,30.3483,30.2985,30.3341,38700.0
2005-01-27 14:50:00,42.64,42.64,42.59,42.59,13050.0,30.327,30.327,30.2914,30.2914,13050.0
2005-01-27 15:00:00,42.59,42.59,42.43,42.46,32700.0,30.2914,30.2914,30.1776,30.1989,32700.0
2005-01-27 15:10:00,42.46,42.54,42.46,42.53,96900.0,30.1989,30.2558,30.1989,30.2487,96900.0
2005-01-27 15:20:00,42.52,42.55,42.49,42.55,49500.0,30.2416,30.2629,30.2203,30.2629,49500.0
2005-01-27 15:30:00,42.54,42.63,42.53,42.54,88050.0,30.2558,30.3198,30.2487,30.2558,88050.0
2005-01-27 15:40:00,42.53,42.54,42.49,42.52,82950.0,30.2487,30.2558,30.2203,30.2416,82950.0
2005-01-27 15:50:00,42.52,42.69,42.52,42.69,113400.0,30.2416,30.3625,30.2416,30.3625,113400.0
2005-01-28 09:30:00,42.75,42.83,42.75,42.78,43650.0,30.4052,30.4621,30.4052,30.4265,43650.0
2005-01-28 09:40:00,42.75,42.75,42.46,42.54,49050.0,30.4052,30.4052,30.1989,30.2558,49050.0
2005-01-28 09:50:00,42.54,42.83,42.54,42.57,32550.0,30.2558,30.4621,30.2558,30.2772,32550.0
2005-01-28 10:00:00,42.57,42.57,42.43,42.47,27750.0,30.2772,30.2772,30.1776,30.206,27750.0
2005-01-28 10:10:00,42.47,42.53,42.41,42.49,19800.0,30.206,30.2487,30.1634,30.2203,19800.0
2005-01-28 10:20:00,42.52,42.57,42.46,42.56,23850.0,30.2416,30.2772,30.1989,30.2701,23850.0
2005-01-28 10:30:00,42.53,42.7,42.51,42.7,25500.0,30.2487,30.3696,30.2345,30.3696,25500.0
2005-01-28 10:40:00,42.72,42.73,42.65,42.67,36450.0,30.3839,30.391,30.3341,30.3483,36450.0
2005-01-28 10:50:00,42.67,42.67,42.47,42.56,24300.0,30.3483,30.3483,30.206,30.2701,24300.0
2005-01-28 11:00:00,42.52,42.55,42.4,42.41,23550.0,30.2416,30.2629,30.1563,30.1634,23550.0
2005-01-28 11:10:00,42.4,42.4,42.22,42.23,45600.0,30.1563,30.1563,30.0282,30.0354,45600.0
2005-01-28 11:20:00,42.22,42.3,42.17,42.27,45000.0,30.0282,30.0851,29.9927,30.0638,45000.0
2005-01-28 11:30:00,42.25,42.3,42.22,42.24,23850.0,30.0496,30.0851,30.0282,30.0425,23850.0
2005-01-28 11:40:00,42.24,42.35,42.21,42.33,37350.0,30.0425,30.1207,30.0211,30.1065,37350.0
2005-01-28 11:50:00,42.28,42.33,42.27,42.29,43200.0,30.0709,30.1065,30.0638,30.078,43200.0
2005-01-28 12:00:00,42.27,42.29,42.23,42.29,26850.0,30.0638,30.078,30.0354,30.078,26850.0
2005-01-28 12:10:00,42.27,42.3,42.2,42.29,27600.0,30.0638,30.0851,30.014,30.078,27600.0
2005-01-28 12:20:00,42.3,42.33,42.21,42.21,19050.0,30.0851,30.1065,30.0211,30.0211,19050.0
2005-01-28 12:30:00,42.23,42.27,42.21,42.21,8100.0,30.0354,30.0638,30.0211,30.0211,8100.0
2005-01-28 12:40:00,42.22,42.27,42.21,42.27,18300.0,30.0282,30.0638,30.0211,30.0638,18300.0
2005-01-28 12:50:00,42.29,42.31,42.25,42.28,13050.0,30.078,30.0922,30.0496,30.0709,13050.0
2005-01-28 13:00:00,42.27,42.32,42.27,42.31,11400.0,30.0638,30.0994,30.0638,30.0922,11400.0
2005-01-28 13:10:00,42.31,42.36,42.29,42.35,9450.0,30.0922,30.1278,30.078,30.1207,9450.0
2005-01-28 13:20:00,42.35,42.47,42.35,42.47,9900.0,30.1207,30.206,30.1207,30.206,9900.0
2005-01-28 13:30:00,42.45,42.45,42.37,42.4,13050.0,30.1918,30.1918,30.1349,30.1563,13050.0
2005-01-28 13:40:00,42.4,42.44,42.38,42.44,17100.0,30.1563,30.1847,30.142,30.1847,17100.0
2005-01-28 13:50:00,42.43,42.48,42.4,42.43,39000.0,30.1776,30.2132,30.1563,30.1776,39000.0
2005-01-28 14:00:00,42.43,42.45,42.4,42.4,19200.0,30.1776,30.1918,30.1563,30.1563,19200.0
2005-01-28 14:10:00,42.39,42.47,42.39,42.46,18900.0,30.1491,30.206,30.1491,30.1989,18900.0
2005-01-28 14:20:00,42.45,42.47,42.39,42.43,16950.0,30.1918,30.206,30.1491,30.1776,16950.0
2005-01-28 14:30:00,42.43,42.51,42.43,42.51,18750.0,30.1776,30.2345,30.1776,30.2345,18750.0
2005-01-28 14:40:00,42.51,42.52,42.47,42.49,14550.0,30.2345,30.2416,30.206,30.2203,14550.0
2005-01-28 14:50:00,42.49,42.51,42.47,42.49,20400.0,30.2203,30.2345,30.206,30.2203,20400.0
2005-01-28 15:00:00,42.5,42.52,42.47,42.51,17850.0,30.2274,30.2416,30.206,30.2345,17850.0
2005-01-28 15:10:00,42.52,42.53,42.47,42.53,26400.0,30.2416,30.2487,30.206,30.2487,26400.0
2005-01-28 15:20:00,42.52,42.52,42.47,42.51,36450.0,30.2416,30.2416,30.206,30.2345,36450.0
2005-01-28 15:30:00,42.5,42.57,42.46,42.57,67500.0,30.2274,30.2772,30.1989,30.2772,67500.0
2005-01-28 15:40:00,42.56,42.66,42.55,42.65,40200.0,30.2701,30.3412,30.2629,30.3341,40200.0
2005-01-28 15:50:00,42.64,42.66,42.5,42.54,73800.0,30.327,30.3412,30.2274,30.2558,73800.0
2005-01-31 09:30:00,42.97,43.0,42.9,42.93,64350.0,30.5617,30.583,30.5119,30.5332,64350.0
2005-01-31 09:40:00,42.9,42.9,42.77,42.81,40500.0,30.5119,30.5119,30.4194,30.4479,40500.0
2005-01-31 09:50:00,42.81,42.94,42.8,42.91,37500.0,30.4479,30.5403,30.4408,30.519,37500.0
2005-01-31 10:00:00,42.94,43.03,42.85,42.93,43950.0,30.5403,30.6043,30.4763,30.5332,43950.0
2005-01-31 10:10:00,42.93,42.97,42.9,42.93,24150.0,30.5332,30.5617,30.5119,30.5332,24150.0
2005-01-31 10:20:00,42.94,43.1,42.93,43.09,47400.0,30.5403,30.6541,30.5332,30.647,47400.0
2005-01-31 10:30:00,43.09,43.15,43.09,43.11,51150.0,30.647,30.6897,30.647,30.6612,51150.0
2005-01-31 10:40:00,43.12,43.24,43.12,43.24,57000.0,30.6683,30.7537,30.6683,30.7537,57000.0
2005-01-31 10:50:00,43.24,43.27,43.17,43.26,60750.0,30.7537,30.775,30.7039,30.7679,60750.0
2005-01-31 11:00:00,43.25,43.25,43.14,43.15,31950.0,30.7608,30.7608,30.6826,30.6897,31950.0
2005-01-31 11:10:00,43.14,43.14,43.06,43.09,20700.0,30.6826,30.6826,30.6257,30.647,20700.0
2005-01-31 11:20:00,43.09,43.25,43.08,43.19,21450.0,30.647,30.7608,30.6399,30.7181,21450.0
2005-01-31 11:30:00,43.19,43.21,43.17,43.19,31950.0,30.7181,30.7324,30.7039,30.7181,31950.0
2005-01-31 11:40:00,43.2,43.2,43.17,43.19,22950.0,30.7252,30.7252,30.7039,30.7181,22950.0
2005-01-31 11:50:00,43.19,43.26,43.19,43.25,29850.0,30.7181,30.7679,30.7181,30.7608,29850.0
2005-01-31 12:00:00,43.26,43.33,43.26,43.3,22800.0,30.7679,30.8177,30.7679,30.7964,22800.0
2005-01-31 12:10:00,43.31,43.31,43.29,43.3,7350.0,30.8035,30.8035,30.7893,30.7964,7350.0
2005-01-31 12:20:00,43.29,43.42,43.28,43.29,54450.0,30.7893,30.8817,30.7821,30.7893,54450.0
2005-01-31 12:30:00,43.29,43.33,43.25,43.27,13800.0,30.7893,30.8177,30.7608,30.775,13800.0
2005-01-31 12:40:00,43.27,43.33,43.27,43.29,11250.0,30.775,30.8177,30.775,30.7893,11250.0
2005-01-31 12:50:00,43.29,43.31,43.27,43.31,11250.0,30.7893,30.8035,30.775,30.8035,11250.0
2005-01-31 13:00:00,43.31,43.43,43.31,43.43,50550.0,30.8035,30.8888,30.8035,30.8888,50550.0
2005-01-31 13:10:00,43.42,43.45,43.37,43.4,17100.0,30.8817,30.9031,30.8462,30.8675,17100.0
2005-01-31 13:20:00,43.4,43.55,43.39,43.5,93000.0,30.8675,30.9742,30.8604,30.9386,93000.0
2005-01-31 13:30:00,43.5,43.51,43.42,43.45,28500.0,30.9386,30.9457,30.8817,30.9031,28500.0
2005-01-31 13:40:00,43.45,43.47,43.41,43.41,12150.0,30.9031,30.9173,30.8746,30.8746,12150.0
2005-01-31 13:50:00,43.41,43.43,43.33,43.38,30450.0,30.8746,30.8888,30.8177,30.8533,30450.0
2005-01-31 14:00:00,43.39,43.47,43.39,43.44,24450.0,30.8604,30.9173,30.8604,30.8959,24450.0
2005-01-31 14:10:00,43.44,43.51,43.43,43.43,26250.0,30.8959,30.9457,30.8888,30.8888,26250.0
2005-01-31 14:20:00,43.43,43.44,43.4,43.4,15450.0,30.8888,30.8959,30.8675,30.8675,15450.0
2005-01-31 14:30:00,43.39,43.41,43.35,43.37,39150.0,30.8604,30.8746,30.8319,30.8462,39150.0
2005-01-31 14:40:00,43.37,43.45,43.35,43.43,38400.0,30.8462,30.9031,30.8319,30.8888,38400.0
2005-01-31 14:50:00,43.43,43.45,43.43,43.44,27150.0,30.8888,30.9031,30.8888,30.8959,27150.0
2005-01-31 15:00:00,43.4,43.41,43.29,43.3,37800.0,30.8675,30.8746,30.7893,30.7964,37800.0
2005-01-31 15:10:00,43.3,43.31,43.15,43.19,47850.0,30.7964,30.8035,30.6897,30.7181,47850.0
2005-01-31 15:20:00,43.19,43.23,43.16,43.21,30750.0,30.7181,30.7466,30.6968,30.7324,30750.0
2005-01-31 15:30:00,43.21,43.25,43.19,43.24,52350.0,30.7324,30.7608,30.7181,30.7537,52350.0
2005-01-31 15:40:00,43.25,43.36,43.25,43.33,84450.0,30.7608,30.839,30.7608,30.8177,84450.0
2005-01-31 15:50:00,43.33,43.39,43.32,43.39,105750.0,30.8177,30.8604,30.8106,30.8604,105750.0
2005-02-01 09:30:00,43.53,43.53,43.34,43.36,72600.0,30.96,30.96,30.8248,30.839,72600.0
2005-02-01 09:40:00,43.36,43.37,43.14,43.21,59100.0,30.839,30.8462,30.6826,30.7324,59100.0
2005-02-01 09:50:00,43.21,43.22,43.1,43.13,51600.0,30.7324,30.7395,30.6541,30.6755,51600.0
2005-02-01 10:00:00,43.13,43.13,42.81,42.89,121200.0,30.6755,30.6755,30.4479,30.5048,121200.0
2005-02-01 10:10:00,42.87,43.02,42.85,42.98,91050.0,30.4905,30.5972,30.4763,30.5688,91050.0
2005-02-01 10:20:00,42.98,43.06,42.82,43.03,45150.0,30.5688,30.6257,30.455,30.6043,45150.0
2005-02-01 10:30:00,43.04,43.1,42.94,43.07,89250.0,30.6114,30.6541,30.5403,30.6328,89250.0
2005-02-01 10:40:00,43.05,43.08,43.0,43.02,95550.0,30.6186,30.6399,30.583,30.5972,95550.0
2005-02-01 10:50:00,43.01,43.09,43.0,43.07,31350.0,30.5901,30.647,30.583,30.6328,31350.0
2005-02-01 11:00:00,43.09,43.09,42.93,42.95,63450.0,30.647,30.647,30.5332,30.5474,63450.0
2005-02-01 11:10:00,42.96,42.96,42.81,42.87,72600.0,30.5546,30.5546,30.4479,30.4905,72600.0
2005-02-01 11:20:00,42.88,42.89,42.78,42.78,46650.0,30.4977,30.5048,30.4265,30.4265,46650.0
2005-02-01 11:30:00,42.78,42.88,42.77,42.88,52350.0,30.4265,30.4977,30.4194,30.4977,52350.0
2005-02-01 11:40:00,42.89,42.91,42.87,42.87,110400.0,30.5048,30.519,30.4905,30.4905,110400.0
2005-02-01 11:50:00,42.87,42.87,42.85,42.87,55500.0,30.4905,30.4905,30.4763,30.4905,55500.0
2005-02-01 12:00:00,42.87,42.91,42.87,42.89,20550.0,30.4905,30.519,30.4905,30.5048,20550.0
2005-02-01 12:10:00,42.89,42.91,42.87,42.91,42600.0,30.5048,30.519,30.4905,30.519,42600.0
2005-02-01 12:20:00,42.91,42.91,42.85,42.88,63300.0,30.519,30.519,30.4763,30.4977,63300.0
2005-02-01 12:30:00,42.87,42.89,42.87,42.87,44250.0,30.4905,30.5048,30.4905,30.4905,44250.0
2005-02-01 12:40:00,42.87,42.89,42.86,42.89,51300.0,30.4905,30.5048,30.4834,30.5048,51300.0
2005-02-01 12:50:00,42.9,43.02,42.89,42.99,95550.0,30.5119,30.5972,30.5048,30.5759,95550.0
2005-02-01 13:00:00,42.97,43.07,42.97,43.07,35700.0,30.5617,30.6328,30.5617,30.6328,35700.0
2005-02-01 13:10:00,43.08,43.17,43.05,43.15,91500.0,30.6399,30.7039,30.6186,30.6897,91500.0
2005-02-01 13:20:00,43.11,43.17,43.1,43.15,29400.0,30.6612,30.7039,30.6541,30.6897,29400.0
2005-02-01 13:30:00,43.17,43.2,43.15,43.18,21150.0,30.7039,30.7252,30.6897,30.711,21150.0
2005-02-01 13:40:00,43.17,43.19,43.16,43.19,6000.0,30.7039,30.7181,30.6968,30.7181,6000.0
2005-02-01 13:50:00,43.19,43.19,43.13,43.15,13350.0,30.7181,30.7181,30.6755,30.6897,13350.0
2005-02-01 14:00:00,43.17,43.25,43.17,43.2,25800.0,30.7039,30.7608,30.7039,30.7252,25800.0
2005-02-01 14:10:00,43.2,43.21,43.17,43.17,25050.0,30.7252,30.7324,30.7039,30.7039,25050.0
2005-02-01 14:20:00,43.18,43.21,43.18,43.21,19350.0,30.711,30.7324,30.711,30.7324,19350.0
2005-02-01 14:30:00,43.22,43.23,43.2,43.22,23100.0,30.7395,30.7466,30.7252,30.7395,23100.0
2005-02-01 14:40:00,43.22,43.23,43.09,43.11,60600.0,30.7395,30.7466,30.647,30.6612,60600.0
2005-02-01 14:50:00,43.1,43.11,43.05,43.06,29100.0,30.6541,30.6612,30.6186,30.6257,29100.0
2005-02-01 15:00:00,43.06,43.2,43.06,43.17,34500.0,30.6257,30.7252,30.6257,30.7039,34500.0
2005-02-01 15:10:00,43.17,43.23,43.17,43.2,34650.0,30.7039,30.7466,30.7039,30.7252,34650.0
2005-02-01 15:20:00,43.19,43.2,43.17,43.17,77700.0,30.7181,30.7252,30.7039,30.7039,77700.0
2005-02-01 15:30:00,43.17,43.19,43.11,43.13,40950.0,30.7039,30.7181,30.6612,30.6755,40950.0
2005-02-01 15:40:00,43.11,43.2,43.09,43.19,66900.0,30.6612,30.7252,30.647,30.7181,66900.0
2005-02-01 15:50:00,43.19,43.28,43.19,43.27,128850.0,30.7181,30.7821,30.7181,30.775,128850.0
2005-02-02 09:30:00,43.67,43.87,43.59,43.59,111150.0,31.0595,31.2018,31.0026,31.0026,111150.0
2005-02-02 09:40:00,43.59,43.77,43.41,43.42,120600.0,31.0026,31.1306,30.8746,30.8817,120600.0
2005-02-02 09:50:00,43.45,43.46,43.37,43.44,166950.0,30.9031,30.9102,30.8462,30.8959,166950.0
2005-02-02 10:00:00,43.44,43.44,43.23,43.39,71850.0,30.8959,30.8959,30.7466,30.8604,71850.0
2005-02-02 10:10:00,43.39,43.6,43.39,43.43,40200.0,30.8604,31.0097,30.8604,30.8888,40200.0
2005-02-02 10:20:00,43.43,43.53,43.37,43.53,39750.0,30.8888,30.96,30.8462,30.96,39750.0
2005-02-02 10:30:00,43.53,43.74,43.53,43.68,55650.0,30.96,31.1093,30.96,31.0666,55650.0
2005-02-02 10:40:00,43.67,43.75,43.66,43.72,39150.0,31.0595,31.1164,31.0524,31.0951,39150.0
2005-02-02 10:50:00,43.73,43.85,43.72,43.85,42450.0,31.1022,31.1875,31.0951,31.1875,42450.0
2005-02-02 11:00:00,43.83,43.83,43.68,43.81,44250.0,31.1733,31.1733,31.0666,31.1591,44250.0
2005-02-02 11:10:00,43.81,43.99,43.81,43.99,104100.0,31.1591,31.2871,31.1591,31.2871,104100.0
2005-02-02 11:20:00,43.99,44.07,43.97,44.0,54300.0,31.2871,31.344,31.2729,31.2942,54300.0
2005-02-02 11:30:00,44.01,44.13,44.01,44.09,63600.0,31.3013,31.3867,31.3013,31.3582,63600.0
2005-02-02 11:40:00,44.09,44.23,44.07,44.22,47550.0,31.3582,31.4578,31.344,31.4507,47550.0
2005-02-02 11:50:00,44.22,44.33,44.22,44.3,74550.0,31.4507,31.5289,31.4507,31.5076,74550.0
2005-02-02 12:00:00,44.3,44.33,44.17,44.17,41550.0,31.5076,31.5289,31.4151,31.4151,41550.0
2005-02-02 12:10:00,44.17,44.22,44.14,44.17,53250.0,31.4151,31.4507,31.3938,31.4151,53250.0
2005-02-02 12:20:00,44.17,44.27,44.17,44.27,49650.0,31.4151,31.4863,31.4151,31.4863,49650.0
2005-02-02 12:30:00,44.27,44.33,44.18,44.21,70200.0,31.4863,31.5289,31.4223,31.4436,70200.0
2005-02-02 12:40:00,44.19,44.21,44.15,44.17,16500.0,31.4294,31.4436,31.4009,31.4151,16500.0
2005-02-02 12:50:00,44.17,44.17,44.15,44.16,26250.0,31.4151,31.4151,31.4009,31.408,26250.0
2005-02-02 13:00:00,44.16,44.18,44.11,44.13,14550.0,31.408,31.4223,31.3725,31.3867,14550.0
2005-02-02 13:10:00,44.11,44.15,44.1,44.12,26400.0,31.3725,31.4009,31.3654,31.3796,26400.0
2005-02-02 13:20:00,44.13,44.14,44.1,44.12,44850.0,31.3867,31.3938,31.3654,31.3796,44850.0
2005-02-02 13:30:00,44.12,44.14,44.12,44.13,27900.0,31.3796,31.3938,31.3796,31.3867,27900.0
2005-02-02 13:40:00,44.13,44.15,44.11,44.13,42150.0,31.3867,31.4009,31.3725,31.3867,42150.0
2005-02-02 13:50:00,44.13,44.17,44.12,44.14,18750.0,31.3867,31.4151,31.3796,31.3938,18750.0
2005-02-02 14:00:00,44.17,44.18,44.16,44.17,23550.0,31.4151,31.4223,31.408,31.4151,23550.0
2005-02-02 14:10:00,44.17,44.27,44.13,44.23,72450.0,31.4151,31.4863,31.3867,31.4578,72450.0
2005-02-02 14:20:00,44.23,44.51,44.22,44.47,100650.0,31.4578,31.657,31.4507,31.6285,100650.0
2005-02-02 14:30:00,44.47,44.47,44.25,44.27,133200.0,31.6285,31.6285,31.472,31.4863,133200.0
2005-02-02 14:40:00,44.27,44.36,44.27,44.33,78000.0,31.4863,31.5503,31.4863,31.5289,78000.0
2005-02-02 14:50:00,44.33,44.33,44.29,44.31,77550.0,31.5289,31.5289,31.5005,31.5147,77550.0
2005-02-02 15:00:00,44.3,44.3,44.23,44.24,75150.0,31.5076,31.5076,31.4578,31.4649,75150.0
2005-02-02 15:10:00,44.24,44.25,44.17,44.2,87750.0,31.4649,31.472,31.4151,31.4365,87750.0
2005-02-02 15:20:00,44.2,44.23,44.18,44.22,73800.0,31.4365,31.4578,31.4223,31.4507,73800.0
2005-02-02 15:30:00,44.21,44.21,44.17,44.17,108600.0,31.4436,31.4436,31.4151,31.4151,108600.0
2005-02-02 15:40:00,44.17,44.2,44.17,44.17,61200.0,31.4151,31.4365,31.4151,31.4151,61200.0
2005-02-02 15:50:00,44.17,44.21,44.17,44.21,69000.0,31.4151,31.4436,31.4151,31.4436,69000.0
2005-02-03 09:30:00,44.14,44.14,43.87,43.87,28500.0,31.3938,31.3938,31.2018,31.2018,28500.0
2005-02-03 09:40:00,43.83,43.99,43.8,43.86,56400.0,31.1733,31.2871,31.152,31.1947,56400.0
2005-02-03 09:50:00,43.86,43.93,43.85,43.93,24750.0,31.1947,31.2444,31.1875,31.2444,24750.0
2005-02-03 10:00:00,43.9,43.9,43.8,43.8,33300.0,31.2231,31.2231,31.152,31.152,33300.0
2005-02-03 10:10:00,43.8,43.8,43.64,43.71,53700.0,31.152,31.152,31.0382,31.088,53700.0
2005-02-03 10:20:00,43.71,43.84,43.71,43.79,14550.0,31.088,31.1804,31.088,31.1449,14550.0
2005-02-03 10:30:00,43.81,43.93,43.78,43.88,86400.0,31.1591,31.2444,31.1378,31.2089,86400.0
2005-02-03 10:40:00,43.9,43.93,43.84,43.84,44700.0,31.2231,31.2444,31.1804,31.1804,44700.0
2005-02-03 10:50:00,43.83,43.86,43.8,43.8,32400.0,31.1733,31.1947,31.152,31.152,32400.0
2005-02-03 11:00:00,43.8,43.8,43.73,43.8,13050.0,31.152,31.152,31.1022,31.152,13050.0
2005-02-03 11:10:00,43.79,43.79,43.67,43.73,21300.0,31.1449,31.1449,31.0595,31.1022,21300.0
2005-02-03 11:20:00,43.73,43.79,43.73,43.77,29700.0,31.1022,31.1449,31.1022,31.1306,29700.0
2005-02-03 11:30:00,43.77,43.82,43.77,43.81,17550.0,31.1306,31.1662,31.1306,31.1591,17550.0
2005-02-03 11:40:00,43.81,43.81,43.79,43.8,33900.0,31.1591,31.1591,31.1449,31.152,33900.0
2005-02-03 11:50:00,43.8,43.82,43.76,43.76,24450.0,31.152,31.1662,31.1235,31.1235,24450.0
2005-02-03 12:00:00,43.76,43.8,43.75,43.77,9150.0,31.1235,31.152,31.1164,31.1306,9150.0
2005-02-03 12:10:00,43.79,43.79,43.71,43.72,9150.0,31.1449,31.1449,31.088,31.0951,9150.0
2005-02-03 12:20:00,43.71,43.76,43.71,43.73,8400.0,31.088,31.1235,31.088,31.1022,8400.0
2005-02-03 12:30:00,43.73,43.75,43.72,43.73,10950.0,31.1022,31.1164,31.0951,31.1022,10950.0
2005-02-03 12:40:00,43.73,43.73,43.54,43.54,21000.0,31.1022,31.1022,30.9671,30.9671,21000.0
2005-02-03 12:50:00,43.53,43.53,43.35,43.35,51750.0,30.96,30.96,30.8319,30.8319,51750.0
2005-02-03 13:00:00,43.35,43.43,43.29,43.37,84900.0,30.8319,30.8888,30.7893,30.8462,84900.0
2005-02-03 13:10:00,43.37,43.41,43.36,43.39,21000.0,30.8462,30.8746,30.839,30.8604,21000.0
2005-02-03 13:20:00,43.4,43.4,43.32,43.33,27300.0,30.8675,30.8675,30.8106,30.8177,27300.0
2005-02-03 13:30:00,43.33,43.39,43.27,43.33,73500.0,30.8177,30.8604,30.775,30.8177,73500.0
2005-02-03 13:40:00,43.33,43.37,43.31,43.34,27000.0,30.8177,30.8462,30.8035,30.8248,27000.0
2005-02-03 13:50:00,43.35,43.4,43.33,43.38,78750.0,30.8319,30.8675,30.8177,30.8533,78750.0
2005-02-03 14:00:00,43.4,43.51,43.4,43.49,43950.0,30.8675,30.9457,30.8675,30.9315,43950.0
2005-02-03 14:10:00,43.49,43.58,43.49,43.58,14700.0,30.9315,30.9955,30.9315,30.9955,14700.0
2005-02-03 14:20:00,43.58,43.61,43.54,43.55,19650.0,30.9955,31.0169,30.9671,30.9742,19650.0
2005-02-03 14:30:00,43.52,43.55,43.46,43.49,18450.0,30.9528,30.9742,30.9102,30.9315,18450.0
2005-02-03 14:40:00,43.49,43.5,43.47,43.47,26250.0,30.9315,30.9386,30.9173,30.9173,26250.0
2005-02-03 14:50:00,43.46,43.49,43.29,43.41,66150.0,30.9102,30.9315,30.7893,30.8746,66150.0
2005-02-03 15:00:00,43.41,43.48,43.39,43.43,32250.0,30.8746,30.9244,30.8604,30.8888,32250.0
2005-02-03 15:10:00,43.43,43.44,43.37,43.43,21300.0,30.8888,30.8959,30.8462,30.8888,21300.0
2005-02-03 15:20:00,43.43,43.46,43.39,43.46,28800.0,30.8888,30.9102,30.8604,30.9102,28800.0
2005-02-03 15:30:00,43.46,43.47,43.39,43.47,53700.0,30.9102,30.9173,30.8604,30.9173,53700.0
2005-02-03 15:40:00,43.47,43.47,43.41,43.44,61350.0,30.9173,30.9173,30.8746,30.8959,61350.0
2005-02-03 15:50:00,43.43,43.6,43.43,43.6,92700.0,30.8888,31.0097,30.8888,31.0097,92700.0
2005-02-04 09:30:00,44.07,44.13,43.95,44.13,101850.0,31.344,31.3867,31.2587,31.3867,101850.0
2005-02-04 09:40:00,44.13,44.23,44.11,44.2,159750.0,31.3867,31.4578,31.3725,31.4365,159750.0
2005-02-04 09:50:00,44.17,44.57,44.12,44.51,130650.0,31.4151,31.6996,31.3796,31.657,130650.0
2005-02-04 10:00:00,44.48,44.49,44.37,44.39,35700.0,31.6356,31.6427,31.5574,31.5716,35700.0
2005-02-04 10:10:00,44.39,44.39,44.23,44.33,68550.0,31.5716,31.5716,31.4578,31.5289,68550.0
2005-02-04 10:20:00,44.33,44.37,44.3,44.31,121800.0,31.5289,31.5574,31.5076,31.5147,121800.0
2005-02-04 10:30:00,44.31,44.34,44.27,44.31,51150.0,31.5147,31.5361,31.4863,31.5147,51150.0
2005-02-04 10:40:00,44.33,44.33,44.2,44.21,31650.0,31.5289,31.5289,31.4365,31.4436,31650.0
2005-02-04 10:50:00,44.19,44.21,44.17,44.17,34950.0,31.4294,31.4436,31.4151,31.4151,34950.0
2005-02-04 11:00:00,44.17,44.18,44.11,44.11,32550.0,31.4151,31.4223,31.3725,31.3725,32550.0
2005-02-04 11:10:00,44.11,44.11,44.0,44.03,51000.0,31.3725,31.3725,31.2942,31.3156,51000.0
2005-02-04 11:20:00,44.03,44.12,44.01,44.09,37950.0,31.3156,31.3796,31.3013,31.3582,37950.0
2005-02-04 11:30:00,44.09,44.18,44.09,44.13,53100.0,31.3582,31.4223,31.3582,31.3867,53100.0
2005-02-04 11:40:00,44.12,44.14,44.07,44.07,27450.0,31.3796,31.3938,31.344,31.344,27450.0
2005-02-04 11:50:00,44.08,44.11,44.07,44.09,130800.0,31.3511,31.3725,31.344,31.3582,130800.0
2005-02-04 12:00:00,44.11,44.17,44.1,44.16,32850.0,31.3725,31.4151,31.3654,31.408,32850.0
2005-02-04 12:10:00,44.13,44.15,44.11,44.13,30750.0,31.3867,31.4009,31.3725,31.3867,30750.0
2005-02-04 12:20:00,44.13,44.13,44.0,44.03,32550.0,31.3867,31.3867,31.2942,31.3156,32550.0
2005-02-04 12:30:00,44.02,44.15,44.02,44.15,26250.0,31.3085,31.4009,31.3085,31.4009,26250.0
2005-02-04 12:40:00,44.15,44.22,44.13,44.18,14850.0,31.4009,31.4507,31.3867,31.4223,14850.0
2005-02-04 12:50:00,44.18,44.2,44.11,44.15,15450.0,31.4223,31.4365,31.3725,31.4009,15450.0
2005-02-04 13:00:00,44.15,44.16,44.08,44.09,16950.0,31.4009,31.408,31.3511,31.3582,16950.0
2005-02-04 13:10:00,44.09,44.09,44.05,44.07,17400.0,31.3582,31.3582,31.3298,31.344,17400.0
2005-02-04 13:20:00,44.07,44.13,44.07,44.11,10650.0,31.344,31.3867,31.344,31.3725,10650.0
2005-02-04 13:30:00,44.11,44.13,44.07,44.11,17850.0,31.3725,31.3867,31.344,31.3725,17850.0
2005-02-04 13:40:00,44.11,44.17,44.05,44.09,29400.0,31.3725,31.4151,31.3298,31.3582,29400.0
2005-02-04 13:50:00,44.07,44.09,44.03,44.07,20100.0,31.344,31.3582,31.3156,31.344,20100.0
2005-02-04 14:00:00,44.05,44.12,44.04,44.11,18900.0,31.3298,31.3796,31.3227,31.3725,18900.0
2005-02-04 14:10:00,44.11,44.12,44.07,44.07,25800.0,31.3725,31.3796,31.344,31.344,25800.0
2005-02-04 14:20:00,44.09,44.15,44.08,44.11,18000.0,31.3582,31.4009,31.3511,31.3725,18000.0
2005-02-04 14:30:00,44.11,44.13,44.05,44.07,34800.0,31.3725,31.3867,31.3298,31.344,34800.0
2005-02-04 14:40:00,44.07,44.13,44.07,44.11,36600.0,31.344,31.3867,31.344,31.3725,36600.0
2005-02-04 14:50:00,44.11,44.13,44.07,44.07,37350.0,31.3725,31.3867,31.344,31.344,37350.0
2005-02-04 15:00:00,44.07,44.12,44.07,44.11,38250.0,31.344,31.3796,31.344,31.3725,38250.0
2005-02-04 15:10:00,44.11,44.15,44.07,44.15,42750.0,31.3725,31.4009,31.344,31.4009,42750.0
2005-02-04 15:20:00,44.15,44.15,44.11,44.13,41550.0,31.4009,31.4009,31.3725,31.3867,41550.0
2005-02-04 15:30:00,44.15,44.24,44.15,44.16,62550.0,31.4009,31.4649,31.4009,31.408,62550.0
2005-02-04 15:40:00,44.17,44.31,44.16,44.3,34500.0,31.4151,31.5147,31.408,31.5076,34500.0
2005-02-04 15:50:00,44.31,44.37,44.29,44.33,95400.0,31.5147,31.5574,31.5005,31.5289,95400.0
2005-02-07 09:30:00,44.52,44.55,44.43,44.52,38400.0,31.6641,31.6854,31.6001,31.6641,38400.0
2005-02-07 09:40:00,44.5,44.61,44.48,44.61,30150.0,31.6498,31.7281,31.6356,31.7281,30150.0
2005-02-07 09:50:00,44.61,44.75,44.61,44.72,74100.0,31.7281,31.8277,31.7281,31.8063,74100.0
2005-02-07 10:00:00,44.67,44.8,44.67,44.77,42450.0,31.7708,31.8632,31.7708,31.8419,42450.0
2005-02-07 10:10:00,44.78,44.83,44.73,44.8,77700.0,31.849,31.8846,31.8134,31.8632,77700.0
2005-02-07 10:20:00,44.8,44.85,44.76,44.83,23250.0,31.8632,31.8988,31.8348,31.8846,23250.0
2005-02-07 10:30:00,44.82,44.83,44.7,44.72,44850.0,31.8774,31.8846,31.7921,31.8063,44850.0
2005-02-07 10:40:00,44.71,44.71,44.57,44.69,34500.0,31.7992,31.7992,31.6996,31.785,34500.0
2005-02-07 10:50:00,44.7,44.77,44.68,44.68,29100.0,31.7921,31.8419,31.7779,31.7779,29100.0
2005-02-07 11:00:00,44.7,44.71,44.67,44.68,36450.0,31.7921,31.7992,31.7708,31.7779,36450.0
2005-02-07 11:10:00,44.67,44.75,44.64,44.75,25500.0,31.7708,31.8277,31.7494,31.8277,25500.0
2005-02-07 11:20:00,44.75,44.8,44.75,44.79,16500.0,31.8277,31.8632,31.8277,31.8561,16500.0
2005-02-07 11:30:00,44.78,44.8,44.75,44.78,30900.0,31.849,31.8632,31.8277,31.849,30900.0
2005-02-07 11:40:00,44.79,44.81,44.69,44.71,21000.0,31.8561,31.8703,31.785,31.7992,21000.0
2005-02-07 11:50:00,44.72,44.73,44.57,44.57,22800.0,31.8063,31.8134,31.6996,31.6996,22800.0
2005-02-07 12:00:00,44.57,44.57,44.52,44.56,30300.0,31.6996,31.6996,31.6641,31.6925,30300.0
2005-02-07 12:10:00,44.58,44.59,44.45,44.54,18750.0,31.7067,31.7139,31.6143,31.6783,18750.0
2005-02-07 12:20:00,44.54,44.56,44.51,44.56,21600.0,31.6783,31.6925,31.657,31.6925,21600.0
2005-02-07 12:30:00,44.56,44.58,44.55,44.55,10950.0,31.6925,31.7067,31.6854,31.6854,10950.0
2005-02-07 12:40:00,44.56,44.63,44.54,44.58,18000.0,31.6925,31.7423,31.6783,31.7067,18000.0
2005-02-07 12:50:00,44.59,44.59,44.53,44.57,10950.0,31.7139,31.7139,31.6712,31.6996,10950.0
2005-02-07 13:00:00,44.57,44.6,44.53,44.56,24150.0,31.6996,31.721,31.6712,31.6925,24150.0
2005-02-07 13:10:00,44.59,44.59,44.55,44.55,10950.0,31.7139,31.7139,31.6854,31.6854,10950.0
2005-02-07 13:20:00,44.55,44.55,44.49,44.49,14850.0,31.6854,31.6854,31.6427,31.6427,14850.0
2005-02-07 13:30:00,44.48,44.51,44.47,44.47,13050.0,31.6356,31.657,31.6285,31.6285,13050.0
2005-02-07 13:40:00,44.47,44.49,44.41,44.42,12450.0,31.6285,31.6427,31.5858,31.593,12450.0
2005-02-07 13:50:00,44.42,44.44,44.39,44.39,21900.0,31.593,31.6072,31.5716,31.5716,21900.0
2005-02-07 14:00:00,44.39,44.42,44.37,44.4,13050.0,31.5716,31.593,31.5574,31.5787,13050.0
2005-02-07 14:10:00,44.41,44.5,44.41,44.49,11400.0,31.5858,31.6498,31.5858,31.6427,11400.0
2005-02-07 14:20:00,44.48,44.53,44.48,44.53,20250.0,31.6356,31.6712,31.6356,31.6712,20250.0
2005-02-07 14:30:00,44.53,44.57,44.53,44.53,25650.0,31.6712,31.6996,31.6712,31.6712,25650.0
2005-02-07 14:40:00,44.52,44.55,44.47,44.52,11100.0,31.6641,31.6854,31.6285,31.6641,11100.0
2005-02-07 14:50:00,44.53,44.57,44.51,44.55,21150.0,31.6712,31.6996,31.657,31.6854,21150.0
2005-02-07 15:00:00,44.55,44.56,44.5,44.5,28500.0,31.6854,31.6925,31.6498,31.6498,28500.0
2005-02-07 15:10:00,44.5,44.53,44.47,44.51,19800.0,31.6498,31.6712,31.6285,31.657,19800.0
2005-02-07 15:20:00,44.51,44.51,44.45,44.49,22800.0,31.657,31.657,31.6143,31.6427,22800.0
2005-02-07 15:30:00,44.49,44.49,44.37,44.39,52500.0,31.6427,31.6427,31.5574,31.5716,52500.0
2005-02-07 15:40:00,44.38,44.41,44.33,44.33,32250.0,31.5645,31.5858,31.5289,31.5289,32250.0
2005-02-07 15:50:00,44.33,44.41,44.29,44.4,67350.0,31.5289,31.5858,31.5005,31.5787,67350.0
2005-02-08 09:30:00,44.39,44.6,44.39,44.48,39000.0,31.5716,31.721,31.5716,31.6356,39000.0
2005-02-08 09:40:00,44.51,44.78,44.51,44.72,57900.0,31.657,31.849,31.657,31.8063,57900.0
2005-02-08 09:50:00,44.71,45.02,44.71,45.02,78600.0,31.7992,32.0197,31.7992,32.0197,78600.0
2005-02-08 10:00:00,45.03,45.07,44.79,44.88,76050.0,32.0268,32.0553,31.8561,31.9201,76050.0
2005-02-08 10:10:00,44.89,45.03,44.89,44.97,41850.0,31.9272,32.0268,31.9272,31.9841,41850.0
2005-02-08 10:20:00,44.97,44.97,44.69,44.72,87750.0,31.9841,31.9841,31.785,31.8063,87750.0
2005-02-08 10:30:00,44.72,44.77,44.71,44.75,93150.0,31.8063,31.8419,31.7992,31.8277,93150.0
2005-02-08 10:40:00,44.75,44.75,44.69,44.69,16200.0,31.8277,31.8277,31.785,31.785,16200.0
2005-02-08 10:50:00,44.69,44.69,44.59,44.65,24000.0,31.785,31.785,31.7139,31.7565,24000.0
2005-02-08 11:00:00,44.65,44.66,44.57,44.57,5100.0,31.7565,31.7636,31.6996,31.6996,5100.0
2005-02-08 11:10:00,44.59,44.63,44.58,44.61,9150.0,31.7139,31.7423,31.7067,31.7281,9150.0
2005-02-08 11:20:00,44.61,44.67,44.61,44.65,23850.0,31.7281,31.7708,31.7281,31.7565,23850.0
2005-02-08 11:30:00,44.66,44.66,44.63,44.65,13200.0,31.7636,31.7636,31.7423,31.7565,13200.0
2005-02-08 11:40:00,44.63,44.65,44.57,44.59,14850.0,31.7423,31.7565,31.6996,31.7139,14850.0
2005-02-08 11:50:00,44.59,44.6,44.43,44.47,29100.0,31.7139,31.721,31.6001,31.6285,29100.0
2005-02-08 12:00:00,44.46,44.51,44.45,44.48,13500.0,31.6214,31.657,31.6143,31.6356,13500.0
2005-02-08 12:10:00,44.49,44.53,44.39,44.41,43950.0,31.6427,31.6712,31.5716,31.5858,43950.0
2005-02-08 12:20:00,44.41,44.42,44.31,44.33,29550.0,31.5858,31.593,31.5147,31.5289,29550.0
2005-02-08 12:30:00,44.33,44.41,44.33,44.4,24300.0,31.5289,31.5858,31.5289,31.5787,24300.0
2005-02-08 12:40:00,44.39,44.43,44.39,44.43,28350.0,31.5716,31.6001,31.5716,31.6001,28350.0
2005-02-08 12:50:00,44.41,44.46,44.41,44.45,85650.0,31.5858,31.6214,31.5858,31.6143,85650.0
2005-02-08 13:00:00,44.44,44.5,44.43,44.5,80400.0,31.6072,31.6498,31.6001,31.6498,80400.0
2005-02-08 13:10:00,44.5,44.58,44.41,44.58,38850.0,31.6498,31.7067,31.5858,31.7067,38850.0
2005-02-08 13:20:00,44.58,44.59,44.54,44.55,12900.0,31.7067,31.7139,31.6783,31.6854,12900.0
2005-02-08 13:30:00,44.55,44.61,44.55,44.59,16050.0,31.6854,31.7281,31.6854,31.7139,16050.0
2005-02-08 13:40:00,44.59,44.61,44.53,44.54,32700.0,31.7139,31.7281,31.6712,31.6783,32700.0
2005-02-08 13:50:00,44.55,44.57,44.55,44.57,18900.0,31.6854,31.6996,31.6854,31.6996,18900.0
2005-02-08 14:00:00,44.57,44.64,44.57,44.64,25500.0,31.6996,31.7494,31.6996,31.7494,25500.0
2005-02-08 14:10:00,44.65,44.69,44.64,44.69,26700.0,31.7565,31.785,31.7494,31.785,26700.0
2005-02-08 14:20:00,44.69,44.71,44.51,44.64,55350.0,31.785,31.7992,31.657,31.7494,55350.0
2005-02-08 14:30:00,44.64,44.69,44.59,44.67,27300.0,31.7494,31.785,31.7139,31.7708,27300.0
2005-02-08 14:40:00,44.68,44.69,44.57,44.59,25200.0,31.7779,31.785,31.6996,31.7139,25200.0
2005-02-08 14:50:00,44.6,44.63,44.57,44.63,44850.0,31.721,31.7423,31.6996,31.7423,44850.0
2005-02-08 15:00:00,44.63,44.67,44.6,44.65,112500.0,31.7423,31.7708,31.721,31.7565,112500.0
2005-02-08 15:10:00,44.66,44.74,44.65,44.73,25500.0,31.7636,31.8205,31.7565,31.8134,25500.0
2005-02-08 15:20:00,44.72,44.72,44.61,44.63,10950.0,31.8063,31.8063,31.7281,31.7423,10950.0
2005-02-08 15:30:00,44.63,44.75,44.62,44.75,22650.0,31.7423,31.8277,31.7352,31.8277,22650.0
2005-02-08 15:40:00,44.75,44.87,44.75,44.83,84000.0,31.8277,31.913,31.8277,31.8846,84000.0
2005-02-08 15:50:00,44.83,44.89,44.77,44.84,104400.0,31.8846,31.9272,31.8419,31.8917,104400.0
2005-02-09 09:30:00,44.83,44.93,44.83,44.93,13800.0,31.8846,31.9557,31.8846,31.9557,13800.0
2005-02-09 09:40:00,44.91,44.92,44.73,44.77,33000.0,31.9415,31.9486,31.8134,31.8419,33000.0
2005-02-09 09:50:00,44.77,44.8,44.73,44.74,19500.0,31.8419,31.8632,31.8134,31.8205,19500.0
2005-02-09 10:00:00,44.75,44.85,44.74,44.83,23550.0,31.8277,31.8988,31.8205,31.8846,23550.0
2005-02-09 10:10:00,44.79,44.79,44.53,44.55,37650.0,31.8561,31.8561,31.6712,31.6854,37650.0
2005-02-09 10:20:00,44.59,44.59,44.4,44.4,26700.0,31.7139,31.7139,31.5787,31.5787,26700.0
2005-02-09 10:30:00,44.41,44.47,44.33,44.33,36450.0,31.5858,31.6285,31.5289,31.5289,36450.0
2005-02-09 10:40:00,44.34,44.41,44.22,44.41,48900.0,31.5361,31.5858,31.4507,31.5858,48900.0
2005-02-09 10:50:00,44.41,44.43,44.3,44.31,16650.0,31.5858,31.6001,31.5076,31.5147,16650.0
2005-02-09 11:00:00,44.31,44.33,44.2,44.23,69150.0,31.5147,31.5289,31.4365,31.4578,69150.0
2005-02-09 11:10:00,44.21,44.29,44.18,44.2,64800.0,31.4436,31.5005,31.4223,31.4365,64800.0
2005-02-09 11:20:00,44.19,44.3,44.17,44.26,35400.0,31.4294,31.5076,31.4151,31.4792,35400.0
2005-02-09 11:30:00,44.26,44.34,44.25,44.33,18300.0,31.4792,31.5361,31.472,31.5289,18300.0
2005-02-09 11:40:00,44.35,44.35,44.27,44.27,56700.0,31.5432,31.5432,31.4863,31.4863,56700.0
2005-02-09 11:50:00,44.27,44.28,44.15,44.17,11250.0,31.4863,31.4934,31.4009,31.4151,11250.0
2005-02-09 12:00:00,44.16,44.19,44.13,44.17,8100.0,31.408,31.4294,31.3867,31.4151,8100.0
2005-02-09 12:10:00,44.17,44.18,44.1,44.15,14400.0,31.4151,31.4223,31.3654,31.4009,14400.0
2005-02-09 12:20:00,44.15,44.2,44.15,44.15,12000.0,31.4009,31.4365,31.4009,31.4009,12000.0
2005-02-09 12:30:00,44.13,44.14,44.09,44.11,8700.0,31.3867,31.3938,31.3582,31.3725,8700.0
2005-02-09 12:40:00,44.11,44.12,44.08,44.09,8550.0,31.3725,31.3796,31.3511,31.3582,8550.0
2005-02-09 12:50:00,44.09,44.11,44.07,44.08,6450.0,31.3582,31.3725,31.344,31.3511,6450.0
2005-02-09 13:00:00,44.07,44.18,44.07,44.18,13800.0,31.344,31.4223,31.344,31.4223,13800.0
2005-02-09 13:10:00,44.15,44.17,44.09,44.09,9750.0,31.4009,31.4151,31.3582,31.3582,9750.0
2005-02-09 13:20:00,44.09,44.15,44.09,44.15,13200.0,31.3582,31.4009,31.3582,31.4009,13200.0
2005-02-09 13:30:00,44.15,44.23,44.15,44.21,17250.0,31.4009,31.4578,31.4009,31.4436,17250.0
2005-02-09 13:40:00,44.18,44.21,44.13,44.15,4050.0,31.4223,31.4436,31.3867,31.4009,4050.0
2005-02-09 13:50:00,44.16,44.19,44.1,44.1,13500.0,31.408,31.4294,31.3654,31.3654,13500.0
2005-02-09 14:00:00,44.13,44.15,44.06,44.06,24600.0,31.3867,31.4009,31.3369,31.3369,24600.0
2005-02-09 14:10:00,44.06,44.09,44.01,44.02,33300.0,31.3369,31.3582,31.3013,31.3085,33300.0
2005-02-09 14:20:00,44.05,44.07,44.03,44.03,8400.0,31.3298,31.344,31.3156,31.3156,8400.0
2005-02-09 14:30:00,44.03,44.03,43.98,43.98,16500.0,31.3156,31.3156,31.28,31.28,16500.0
2005-02-09 14:40:00,43.96,43.97,43.87,43.89,26100.0,31.2658,31.2729,31.2018,31.216,26100.0
2005-02-09 14:50:00,43.88,43.9,43.87,43.89,16350.0,31.2089,31.2231,31.2018,31.216,16350.0
2005-02-09 15:00:00,43.87,43.91,43.87,43.91,23400.0,31.2018,31.2302,31.2018,31.2302,23400.0
2005-02-09 15:10:00,43.91,43.97,43.89,43.96,40800.0,31.2302,31.2729,31.216,31.2658,40800.0
2005-02-09 15:20:00,43.97,43.99,43.88,43.96,45600.0,31.2729,31.2871,31.2089,31.2658,45600.0
2005-02-09 15:30:00,43.97,44.01,43.97,43.98,27750.0,31.2729,31.3013,31.2729,31.28,27750.0
2005-02-09 15:40:00,43.97,43.97,43.9,43.91,25050.0,31.2729,31.2729,31.2231,31.2302,25050.0
2005-02-09 15:50:00,43.91,43.91,43.81,43.85,61350.0,31.2302,31.2302,31.1591,31.1875,61350.0
2005-02-10 09:30:00,44.13,44.17,44.01,44.05,27150.0,31.3867,31.4151,31.3013,31.3298,27150.0
2005-02-10 09:40:00,44.05,44.19,44.03,44.15,20850.0,31.3298,31.4294,31.3156,31.4009,20850.0
2005-02-10 09:50:00,44.1,44.17,44.07,44.15,40050.0,31.3654,31.4151,31.344,31.4009,40050.0
2005-02-10 10:00:00,44.11,44.13,44.07,44.08,23250.0,31.3725,31.3867,31.344,31.3511,23250.0
2005-02-10 10:10:00,44.08,44.1,44.01,44.1,25050.0,31.3511,31.3654,31.3013,31.3654,25050.0
2005-02-10 10:20:00,44.09,44.16,44.01,44.03,21600.0,31.3582,31.408,31.3013,31.3156,21600.0
2005-02-10 10:30:00,44.03,44.07,44.0,44.02,29550.0,31.3156,31.344,31.2942,31.3085,29550.0
2005-02-10 10:40:00,44.03,44.04,44.0,44.0,62400.0,31.3156,31.3227,31.2942,31.2942,62400.0
2005-02-10 10:50:00,44.0,44.0,43.88,43.94,29100.0,31.2942,31.2942,31.2089,31.2516,29100.0
2005-02-10 11:00:00,43.96,44.01,43.91,43.94,29550.0,31.2658,31.3013,31.2302,31.2516,29550.0
2005-02-10 11:10:00,43.95,43.95,43.68,43.68,49650.0,31.2587,31.2587,31.0666,31.0666,49650.0
2005-02-10 11:20:00,43.69,43.83,43.66,43.82,31650.0,31.0738,31.1733,31.0524,31.1662,31650.0
2005-02-10 11:30:00,43.82,43.83,43.82,43.83,91500.0,31.1662,31.1733,31.1662,31.1733,91500.0
2005-02-10 11:40:00,43.83,43.87,43.79,43.85,22350.0,31.1733,31.2018,31.1449,31.1875,22350.0
2005-02-10 11:50:00,43.85,43.86,43.81,43.82,36900.0,31.1875,31.1947,31.1591,31.1662,36900.0
2005-02-10 12:00:00,43.83,43.83,43.79,43.79,14850.0,31.1733,31.1733,31.1449,31.1449,14850.0
2005-02-10 12:10:00,43.79,43.82,43.77,43.81,18600.0,31.1449,31.1662,31.1306,31.1591,18600.0
2005-02-10 12:20:00,43.81,43.87,43.8,43.87,26400.0,31.1591,31.2018,31.152,31.2018,26400.0
2005-02-10 12:30:00,43.87,43.89,43.83,43.83,5100.0,31.2018,31.216,31.1733,31.1733,5100.0
2005-02-10 12:40:00,43.81,43.87,43.8,43.85,11850.0,31.1591,31.2018,31.152,31.1875,11850.0
2005-02-10 12:50:00,43.85,43.93,43.84,43.93,12600.0,31.1875,31.2444,31.1804,31.2444,12600.0
2005-02-10 13:00:00,43.93,43.93,43.78,43.78,18150.0,31.2444,31.2444,31.1378,31.1378,18150.0
2005-02-10 13:10:00,43.78,43.79,43.77,43.77,6750.0,31.1378,31.1449,31.1306,31.1306,6750.0
2005-02-10 13:20:00,43.76,43.93,43.76,43.93,16800.0,31.1235,31.2444,31.1235,31.2444,16800.0
2005-02-10 13:30:00,43.92,43.94,43.88,43.89,37650.0,31.2373,31.2516,31.2089,31.216,37650.0
2005-02-10 13:40:00,43.88,43.95,43.88,43.92,11250.0,31.2089,31.2587,31.2089,31.2373,11250.0
2005-02-10 13:50:00,43.88,44.0,43.88,44.0,16950.0,31.2089,31.2942,31.2089,31.2942,16950.0
2005-02-10 14:00:00,44.0,44.01,43.91,43.91,16500.0,31.2942,31.3013,31.2302,31.2302,16500.0
2005-02-10 14:10:00,43.87,43.92,43.86,43.91,15300.0,31.2018,31.2373,31.1947,31.2302,15300.0
2005-02-10 14:20:00,43.91,43.94,43.88,43.88,7050.0,31.2302,31.2516,31.2089,31.2089,7050.0
2005-02-10 14:30:00,43.89,43.91,43.84,43.84,20550.0,31.216,31.2302,31.1804,31.1804,20550.0
2005-02-10 14:40:00,43.85,43.89,43.82,43.89,21900.0,31.1875,31.216,31.1662,31.216,21900.0
2005-02-10 14:50:00,43.89,43.95,43.86,43.91,25800.0,31.216,31.2587,31.1947,31.2302,25800.0
2005-02-10 15:00:00,43.91,43.93,43.91,43.92,23550.0,31.2302,31.2444,31.2302,31.2373,23550.0
2005-02-10 15:10:00,43.91,43.93,43.83,43.93,23850.0,31.2302,31.2444,31.1733,31.2444,23850.0
2005-02-10 15:20:00,43.93,44.0,43.93,43.97,43800.0,31.2444,31.2942,31.2444,31.2729,43800.0
2005-02-10 15:30:00,43.97,44.06,43.93,43.93,30300.0,31.2729,31.3369,31.2444,31.2444,30300.0
2005-02-10 15:40:00,43.93,43.94,43.89,43.89,31500.0,31.2444,31.2516,31.216,31.216,31500.0
2005-02-10 15:50:00,43.89,43.95,43.88,43.89,53100.0,31.216,31.2587,31.2089,31.216,53100.0
2005-02-11 09:30:00,43.9,43.97,43.77,43.8,16950.0,31.2231,31.2729,31.1306,31.152,16950.0
2005-02-11 09:40:00,43.8,43.85,43.67,43.79,34200.0,31.152,31.1875,31.0595,31.1449,34200.0
2005-02-11 09:50:00,43.77,43.93,43.75,43.83,18600.0,31.1306,31.2444,31.1164,31.1733,18600.0
2005-02-11 10:00:00,43.83,43.83,43.78,43.79,16800.0,31.1733,31.1733,31.1378,31.1449,16800.0
2005-02-11 10:10:00,43.79,43.8,43.71,43.77,33450.0,31.1449,31.152,31.088,31.1306,33450.0
2005-02-11 10:20:00,43.77,43.8,43.77,43.8,17700.0,31.1306,31.152,31.1306,31.152,17700.0
2005-02-11 10:30:00,43.8,43.81,43.76,43.81,28350.0,31.152,31.1591,31.1235,31.1591,28350.0
2005-02-11 10:40:00,43.81,43.87,43.77,43.8,33750.0,31.1591,31.2018,31.1306,31.152,33750.0
2005-02-11 10:50:00,43.79,43.91,43.79,43.84,28950.0,31.1449,31.2302,31.1449,31.1804,28950.0
2005-02-11 11:00:00,43.85,43.99,43.85,43.93,60900.0,31.1875,31.2871,31.1875,31.2444,60900.0
2005-02-11 11:10:00,43.93,44.13,43.93,44.08,30150.0,31.2444,31.3867,31.2444,31.3511,30150.0
2005-02-11 11:20:00,44.08,44.29,44.06,44.29,37950.0,31.3511,31.5005,31.3369,31.5005,37950.0
2005-02-11 11:30:00,44.29,44.35,44.19,44.19,40050.0,31.5005,31.5432,31.4294,31.4294,40050.0
2005-02-11 11:40:00,44.19,44.19,44.12,44.12,23400.0,31.4294,31.4294,31.3796,31.3796,23400.0
2005-02-11 11:50:00,44.11,44.13,44.03,44.12,26250.0,31.3725,31.3867,31.3156,31.3796,26250.0
2005-02-11 12:00:00,44.12,44.13,44.06,44.11,40950.0,31.3796,31.3867,31.3369,31.3725,40950.0
2005-02-11 12:10:00,44.11,44.11,44.03,44.03,18600.0,31.3725,31.3725,31.3156,31.3156,18600.0
2005-02-11 12:20:00,44.03,44.11,44.03,44.05,48900.0,31.3156,31.3725,31.3156,31.3298,48900.0
2005-02-11 12:30:00,44.03,44.12,44.03,44.12,28200.0,31.3156,31.3796,31.3156,31.3796,28200.0
2005-02-11 12:40:00,44.1,44.12,44.09,44.1,21600.0,31.3654,31.3796,31.3582,31.3654,21600.0
2005-02-11 12:50:00,44.11,44.13,44.09,44.13,28800.0,31.3725,31.3867,31.3582,31.3867,28800.0
2005-02-11 13:00:00,44.1,44.1,43.99,43.99,30750.0,31.3654,31.3654,31.2871,31.2871,30750.0
2005-02-11 13:10:00,43.99,44.07,43.99,44.03,30150.0,31.2871,31.344,31.2871,31.3156,30150.0
2005-02-11 13:20:00,44.03,44.04,43.99,43.99,31500.0,31.3156,31.3227,31.2871,31.2871,31500.0
2005-02-11 13:30:00,43.99,44.06,43.99,44.06,23250.0,31.2871,31.3369,31.2871,31.3369,23250.0
2005-02-11 13:40:00,44.06,44.11,44.06,44.11,18600.0,31.3369,31.3725,31.3369,31.3725,18600.0
2005-02-11 13:50:00,44.12,44.23,44.12,44.21,17400.0,31.3796,31.4578,31.3796,31.4436,17400.0
2005-02-11 14:00:00,44.21,44.21,44.07,44.11,10500.0,31.4436,31.4436,31.344,31.3725,10500.0
2005-02-11 14:10:00,44.12,44.15,44.12,44.13,15900.0,31.3796,31.4009,31.3796,31.3867,15900.0
2005-02-11 14:20:00,44.13,44.15,44.03,44.06,27900.0,31.3867,31.4009,31.3156,31.3369,27900.0
2005-02-11 14:30:00,44.06,44.19,44.05,44.17,45450.0,31.3369,31.4294,31.3298,31.4151,45450.0
2005-02-11 14:40:00,44.17,44.3,44.17,44.3,42600.0,31.4151,31.5076,31.4151,31.5076,42600.0
2005-02-11 14:50:00,44.3,44.43,44.3,44.35,67050.0,31.5076,31.6001,31.5076,31.5432,67050.0
2005-02-11 15:00:00,44.35,44.37,44.25,44.29,28350.0,31.5432,31.5574,31.472,31.5005,28350.0
2005-02-11 15:10:00,44.3,44.39,44.3,44.35,24000.0,31.5076,31.5716,31.5076,31.5432,24000.0
2005-02-11 15:20:00,44.34,44.49,44.34,44.43,34350.0,31.5361,31.6427,31.5361,31.6001,34350.0
2005-02-11 15:30:00,44.44,44.5,44.44,44.47,40500.0,31.6072,31.6498,31.6072,31.6285,40500.0
2005-02-11 15:40:00,44.47,44.55,44.46,44.55,36600.0,31.6285,31.6854,31.6214,31.6854,36600.0
2005-02-11 15:50:00,44.55,44.56,44.47,44.5,57450.0,31.6854,31.6925,31.6285,31.6498,57450.0
2005-02-14 09:30:00,44.61,44.68,44.55,44.61,24900.0,31.7281,31.7779,31.6854,31.7281,24900.0
2005-02-14 09:40:00,44.61,44.67,44.53,44.67,25050.0,31.7281,31.7708,31.6712,31.7708,25050.0
2005-02-14 09:50:00,44.67,44.72,44.55,44.55,17250.0,31.7708,31.8063,31.6854,31.6854,17250.0
2005-02-14 10:00:00,44.56,44.57,44.5,44.55,18450.0,31.6925,31.6996,31.6498,31.6854,18450.0
2005-02-14 10:10:00,44.54,44.6,44.53,44.57,11100.0,31.6783,31.721,31.6712,31.6996,11100.0
2005-02-14 10:20:00,44.63,44.75,44.63,44.75,16350.0,31.7423,31.8277,31.7423,31.8277,16350.0
2005-02-14 10:30:00,44.77,44.77,44.69,44.74,13050.0,31.8419,31.8419,31.785,31.8205,13050.0
2005-02-14 10:40:00,44.72,44.72,44.6,44.63,12150.0,31.8063,31.8063,31.721,31.7423,12150.0
2005-02-14 10:50:00,44.62,44.65,44.54,44.54,10650.0,31.7352,31.7565,31.6783,31.6783,10650.0
2005-02-14 11:00:00,44.55,44.55,44.48,44.53,17400.0,31.6854,31.6854,31.6356,31.6712,17400.0
2005-02-14 11:10:00,44.53,44.57,44.52,44.55,16200.0,31.6712,31.6996,31.6641,31.6854,16200.0
2005-02-14 11:20:00,44.54,44.57,44.54,44.56,8700.0,31.6783,31.6996,31.6783,31.6925,8700.0
2005-02-14 11:30:00,44.57,44.62,44.56,44.62,10350.0,31.6996,31.7352,31.6925,31.7352,10350.0
2005-02-14 11:40:00,44.63,44.66,44.61,44.61,10800.0,31.7423,31.7636,31.7281,31.7281,10800.0
2005-02-14 11:50:00,44.59,44.59,44.52,44.55,7800.0,31.7139,31.7139,31.6641,31.6854,7800.0
2005-02-14 12:00:00,44.58,44.59,44.5,44.51,5850.0,31.7067,31.7139,31.6498,31.657,5850.0
2005-02-14 12:10:00,44.52,44.55,44.47,44.55,8700.0,31.6641,31.6854,31.6285,31.6854,8700.0
2005-02-14 12:20:00,44.56,44.6,44.53,44.59,9450.0,31.6925,31.721,31.6712,31.7139,9450.0
2005-02-14 12:30:00,44.57,44.61,44.57,44.58,10350.0,31.6996,31.7281,31.6996,31.7067,10350.0
2005-02-14 12:40:00,44.58,44.59,44.55,44.59,5850.0,31.7067,31.7139,31.6854,31.7139,5850.0
2005-02-14 12:50:00,44.59,44.61,44.59,44.61,3450.0,31.7139,31.7281,31.7139,31.7281,3450.0
2005-02-14 13:00:00,44.63,44.63,44.55,44.55,9900.0,31.7423,31.7423,31.6854,31.6854,9900.0
2005-02-14 13:10:00,44.55,44.55,44.48,44.49,17850.0,31.6854,31.6854,31.6356,31.6427,17850.0
2005-02-14 13:20:00,44.49,44.5,44.47,44.47,8550.0,31.6427,31.6498,31.6285,31.6285,8550.0
2005-02-14 13:30:00,44.48,44.48,44.45,44.47,3000.0,31.6356,31.6356,31.6143,31.6285,3000.0
2005-02-14 13:40:00,44.47,44.47,44.43,44.45,7650.0,31.6285,31.6285,31.6001,31.6143,7650.0
2005-02-14 13:50:00,44.46,44.49,44.36,44.41,14550.0,31.6214,31.6427,31.5503,31.5858,14550.0
2005-02-14 14:00:00,44.41,44.41,44.33,44.36,13650.0,31.5858,31.5858,31.5289,31.5503,13650.0
2005-02-14 14:10:00,44.37,44.44,44.37,44.39,9450.0,31.5574,31.6072,31.5574,31.5716,9450.0
2005-02-14 14:20:00,44.37,44.39,44.33,44.39,8850.0,31.5574,31.5716,31.5289,31.5716,8850.0
2005-02-14 14:30:00,44.39,44.4,44.35,44.39,22500.0,31.5716,31.5787,31.5432,31.5716,22500.0
2005-02-14 14:40:00,44.39,44.4,44.33,44.4,21300.0,31.5716,31.5787,31.5289,31.5787,21300.0
2005-02-14 14:50:00,44.4,44.4,44.39,44.4,23400.0,31.5787,31.5787,31.5716,31.5787,23400.0
2005-02-14 15:00:00,44.4,44.4,44.37,44.38,54900.0,31.5787,31.5787,31.5574,31.5645,54900.0
2005-02-14 15:10:00,44.38,44.41,44.35,44.4,14400.0,31.5645,31.5858,31.5432,31.5787,14400.0
2005-02-14 15:20:00,44.41,44.41,44.34,44.36,15600.0,31.5858,31.5858,31.5361,31.5503,15600.0
2005-02-14 15:30:00,44.37,44.43,44.37,44.43,26250.0,31.5574,31.6001,31.5574,31.6001,26250.0
2005-02-14 15:40:00,44.43,44.46,44.43,44.46,21900.0,31.6001,31.6214,31.6001,31.6214,21900.0
2005-02-14 15:50:00,44.47,44.49,44.37,44.49,30150.0,31.6285,31.6427,31.5574,31.6427,30150.0
2005-02-15 09:30:00,44.36,44.43,44.26,44.31,42300.0,31.6444,31.6943,31.5731,31.6087,42300.0
2005-02-15 09:40:00,44.27,44.5,44.27,44.49,44700.0,31.5802,31.7443,31.5802,31.7371,44700.0
2005-02-15 09:50:00,44.48,44.48,44.32,44.32,32700.0,31.73,31.73,31.6159,31.6159,32700.0
2005-02-15 10:00:00,44.32,44.38,44.09,44.35,61050.0,31.6159,31.6587,31.4518,31.6373,61050.0
2005-02-15 10:10:00,44.37,44.48,44.37,44.48,19650.0,31.6515,31.73,31.6515,31.73,19650.0
2005-02-15 10:20:00,44.49,44.57,44.37,44.37,41250.0,31.7371,31.7942,31.6515,31.6515,41250.0
2005-02-15 10:30:00,44.37,44.52,44.37,44.47,87750.0,31.6515,31.7585,31.6515,31.7229,87750.0
2005-02-15 10:40:00,44.48,44.5,44.47,44.49,23550.0,31.73,31.7443,31.7229,31.7371,23550.0
2005-02-15 10:50:00,44.5,44.55,44.47,44.54,16650.0,31.7443,31.7799,31.7229,31.7728,16650.0
2005-02-15 11:00:00,44.51,44.53,44.47,44.51,20700.0,31.7514,31.7657,31.7229,31.7514,20700.0
2005-02-15 11:10:00,44.51,44.55,44.48,44.48,12600.0,31.7514,31.7799,31.73,31.73,12600.0
2005-02-15 11:20:00,44.49,44.52,44.49,44.51,19950.0,31.7371,31.7585,31.7371,31.7514,19950.0
2005-02-15 11:30:00,44.51,44.54,44.51,44.54,13050.0,31.7514,31.7728,31.7514,31.7728,13050.0
2005-02-15 11:40:00,44.54,44.55,44.53,44.55,9000.0,31.7728,31.7799,31.7657,31.7799,9000.0
2005-02-15 11:50:00,44.55,44.59,44.53,44.53,15600.0,31.7799,31.8085,31.7657,31.7657,15600.0
2005-02-15 12:00:00,44.53,44.55,44.51,44.53,11850.0,31.7657,31.7799,31.7514,31.7657,11850.0
2005-02-15 12:10:00,44.53,44.54,44.5,44.53,12900.0,31.7657,31.7728,31.7443,31.7657,12900.0
2005-02-15 12:20:00,44.53,44.53,44.51,44.51,11400.0,31.7657,31.7657,31.7514,31.7514,11400.0
2005-02-15 12:30:00,44.5,44.54,44.49,44.54,14850.0,31.7443,31.7728,31.7371,31.7728,14850.0
2005-02-15 12:40:00,44.55,44.55,44.51,44.55,12000.0,31.7799,31.7799,31.7514,31.7799,12000.0
2005-02-15 12:50:00,44.57,44.58,44.48,44.49,18450.0,31.7942,31.8013,31.73,31.7371,18450.0
2005-02-15 13:00:00,44.53,44.53,44.47,44.47,18150.0,31.7657,31.7657,31.7229,31.7229,18150.0
2005-02-15 13:10:00,44.47,44.55,44.47,44.55,20850.0,31.7229,31.7799,31.7229,31.7799,20850.0
2005-02-15 13:20:00,44.55,44.59,44.55,44.57,18600.0,31.7799,31.8085,31.7799,31.7942,18600.0
2005-02-15 13:30:00,44.57,44.61,44.53,44.61,64950.0,31.7942,31.8227,31.7657,31.8227,64950.0
2005-02-15 13:40:00,44.61,44.66,44.61,44.65,45900.0,31.8227,31.8584,31.8227,31.8513,45900.0
2005-02-15 13:50:00,44.65,44.66,44.57,44.61,25800.0,31.8513,31.8584,31.7942,31.8227,25800.0
2005-02-15 14:00:00,44.59,44.62,44.59,44.61,22950.0,31.8085,31.8299,31.8085,31.8227,22950.0
2005-02-15 14:10:00,44.61,44.64,44.59,44.61,32100.0,31.8227,31.8441,31.8085,31.8227,32100.0
2005-02-15 14:20:00,44.6,44.67,44.6,44.65,43050.0,31.8156,31.8655,31.8156,31.8513,43050.0
2005-02-15 14:30:00,44.64,44.67,44.61,44.67,38850.0,31.8441,31.8655,31.8227,31.8655,38850.0
2005-02-15 14:40:00,44.67,44.67,44.61,44.62,33600.0,31.8655,31.8655,31.8227,31.8299,33600.0
2005-02-15 14:50:00,44.62,44.69,44.61,44.67,49350.0,31.8299,31.8798,31.8227,31.8655,49350.0
2005-02-15 15:00:00,44.67,44.69,44.65,44.69,46200.0,31.8655,31.8798,31.8513,31.8798,46200.0
2005-02-15 15:10:00,44.69,44.71,44.67,44.69,69000.0,31.8798,31.8941,31.8655,31.8798,69000.0
2005-02-15 15:20:00,44.69,44.71,44.63,44.65,75300.0,31.8798,31.8941,31.837,31.8513,75300.0
2005-02-15 15:30:00,44.65,44.71,44.65,44.67,51900.0,31.8513,31.8941,31.8513,31.8655,51900.0
2005-02-15 15:40:00,44.67,44.73,44.67,44.71,54150.0,31.8655,31.9083,31.8655,31.8941,54150.0
2005-02-15 15:50:00,44.71,44.71,44.67,44.69,80850.0,31.8941,31.8941,31.8655,31.8798,80850.0
2005-02-16 09:30:00,44.53,44.56,44.42,44.43,34350.0,31.7657,31.7871,31.6872,31.6943,34350.0
2005-02-16 09:40:00,44.42,44.42,44.34,44.42,27000.0,31.6872,31.6872,31.6301,31.6872,27000.0
2005-02-16 09:50:00,44.42,44.49,44.42,44.45,21300.0,31.6872,31.7371,31.6872,31.7086,21300.0
2005-02-16 10:00:00,44.44,44.53,44.34,44.47,20850.0,31.7015,31.7657,31.6301,31.7229,20850.0
2005-02-16 10:10:00,44.49,44.59,44.49,44.59,16050.0,31.7371,31.8085,31.7371,31.8085,16050.0
2005-02-16 10:20:00,44.64,44.66,44.51,44.61,24150.0,31.8441,31.8584,31.7514,31.8227,24150.0
2005-02-16 10:30:00,44.61,44.67,44.54,44.56,11550.0,31.8227,31.8655,31.7728,31.7871,11550.0
2005-02-16 10:40:00,44.53,44.66,44.48,44.61,24150.0,31.7657,31.8584,31.73,31.8227,24150.0
2005-02-16 10:50:00,44.61,44.63,44.57,44.61,10050.0,31.8227,31.837,31.7942,31.8227,10050.0
2005-02-16 11:00:00,44.63,44.67,44.57,44.65,10800.0,31.837,31.8655,31.7942,31.8513,10800.0
2005-02-16 11:10:00,44.65,44.72,44.63,44.65,9150.0,31.8513,31.9012,31.837,31.8513,9150.0
2005-02-16 11:20:00,44.69,44.71,44.66,44.66,12450.0,31.8798,31.8941,31.8584,31.8584,12450.0
2005-02-16 11:30:00,44.65,44.65,44.57,44.61,10050.0,31.8513,31.8513,31.7942,31.8227,10050.0
2005-02-16 11:40:00,44.61,44.61,44.57,44.61,8850.0,31.8227,31.8227,31.7942,31.8227,8850.0
2005-02-16 11:50:00,44.58,44.58,44.53,44.55,6150.0,31.8013,31.8013,31.7657,31.7799,6150.0
2005-02-16 12:00:00,44.53,44.57,44.48,44.54,15600.0,31.7657,31.7942,31.73,31.7728,15600.0
2005-02-16 12:10:00,44.54,44.54,44.52,44.54,7950.0,31.7728,31.7728,31.7585,31.7728,7950.0
2005-02-16 12:20:00,44.54,44.55,44.53,44.55,10500.0,31.7728,31.7799,31.7657,31.7799,10500.0
2005-02-16 12:30:00,44.55,44.59,44.55,44.57,11250.0,31.7799,31.8085,31.7799,31.7942,11250.0
2005-02-16 12:40:00,44.57,44.63,44.57,44.61,10650.0,31.7942,31.837,31.7942,31.8227,10650.0
2005-02-16 12:50:00,44.63,44.64,44.59,44.59,13650.0,31.837,31.8441,31.8085,31.8085,13650.0
2005-02-16 13:00:00,44.62,44.62,44.56,44.59,27600.0,31.8299,31.8299,31.7871,31.8085,27600.0
2005-02-16 13:10:00,44.59,44.62,44.59,44.61,8700.0,31.8085,31.8299,31.8085,31.8227,8700.0
2005-02-16 13:20:00,44.61,44.62,44.57,44.57,6450.0,31.8227,31.8299,31.7942,31.7942,6450.0
2005-02-16 13:30:00,44.56,44.59,44.53,44.55,14100.0,31.7871,31.8085,31.7657,31.7799,14100.0
2005-02-16 13:40:00,44.52,44.57,44.5,44.57,13650.0,31.7585,31.7942,31.7443,31.7942,13650.0
2005-02-16 13:50:00,44.56,44.63,44.55,44.59,6450.0,31.7871,31.837,31.7799,31.8085,6450.0
2005-02-16 14:00:00,44.58,44.59,44.55,44.59,10650.0,31.8013,31.8085,31.7799,31.8085,10650.0
2005-02-16 14:10:00,44.59,44.61,44.54,44.54,15150.0,31.8085,31.8227,31.7728,31.7728,15150.0
2005-02-16 14:20:00,44.54,44.54,44.47,44.49,32700.0,31.7728,31.7728,31.7229,31.7371,32700.0
2005-02-16 14:30:00,44.49,44.53,44.45,44.47,28950.0,31.7371,31.7657,31.7086,31.7229,28950.0
2005-02-16 14:40:00,44.45,44.56,44.45,44.51,21450.0,31.7086,31.7871,31.7086,31.7514,21450.0
2005-02-16 14:50:00,44.52,44.62,44.5,44.61,32550.0,31.7585,31.8299,31.7443,31.8227,32550.0
2005-02-16 15:00:00,44.61,44.63,44.51,44.56,33150.0,31.8227,31.837,31.7514,31.7871,33150.0
2005-02-16 15:10:00,44.58,44.58,44.47,44.5,40350.0,31.8013,31.8013,31.7229,31.7443,40350.0
2005-02-16 15:20:00,44.5,44.52,44.45,44.47,22950.0,31.7443,31.7585,31.7086,31.7229,22950.0
2005-02-16 15:30:00,44.49,44.49,44.44,44.44,17400.0,31.7371,31.7371,31.7015,31.7015,17400.0
2005-02-16 15:40:00,44.44,44.51,44.43,44.49,22350.0,31.7015,31.7514,31.6943,31.7371,22350.0
2005-02-16 15:50:00,44.49,44.55,44.46,44.46,45450.0,31.7371,31.7799,31.7157,31.7157,45450.0
2005-02-17 09:30:00,44.47,44.47,44.24,44.24,26400.0,31.7229,31.7229,31.5588,31.5588,26400.0
2005-02-17 09:40:00,44.31,44.36,44.25,44.31,44700.0,31.6087,31.6444,31.5659,31.6087,44700.0
2005-02-17 09:50:00,44.31,44.33,44.19,44.26,66900.0,31.6087,31.623,31.5231,31.5731,66900.0
2005-02-17 10:00:00,44.24,44.26,44.01,44.04,42150.0,31.5588,31.5731,31.3947,31.4161,42150.0
2005-02-17 10:10:00,44.04,44.04,43.83,43.94,41400.0,31.4161,31.4161,31.2663,31.3448,41400.0
2005-02-17 10:20:00,43.89,43.89,43.71,43.73,25200.0,31.3091,31.3091,31.1807,31.195,25200.0
2005-02-17 10:30:00,43.69,43.77,43.59,43.59,55650.0,31.1665,31.2235,31.0951,31.0951,55650.0
2005-02-17 10:40:00,43.59,43.61,43.53,43.58,30900.0,31.0951,31.1094,31.0523,31.088,30900.0
2005-02-17 10:50:00,43.56,43.74,43.56,43.74,31350.0,31.0737,31.2021,31.0737,31.2021,31350.0
2005-02-17 11:00:00,43.73,43.77,43.62,43.77,16800.0,31.195,31.2235,31.1165,31.2235,16800.0
2005-02-17 11:10:00,43.77,43.78,43.67,43.75,14850.0,31.2235,31.2307,31.1522,31.2093,14850.0
2005-02-17 11:20:00,43.72,43.84,43.71,43.79,15150.0,31.1879,31.2735,31.1807,31.2378,15150.0
2005-02-17 11:30:00,43.8,43.82,43.75,43.81,12000.0,31.2449,31.2592,31.2093,31.2521,12000.0
2005-02-17 11:40:00,43.81,43.81,43.65,43.65,17400.0,31.2521,31.2521,31.1379,31.1379,17400.0
2005-02-17 11:50:00,43.65,43.66,43.58,43.63,18000.0,31.1379,31.1451,31.088,31.1237,18000.0
2005-02-17 12:00:00,43.63,43.72,43.6,43.69,24000.0,31.1237,31.1879,31.1023,31.1665,24000.0
2005-02-17 12:10:00,43.69,43.71,43.67,43.67,10950.0,31.1665,31.1807,31.1522,31.1522,10950.0
2005-02-17 12:20:00,43.67,43.74,43.63,43.66,11700.0,31.1522,31.2021,31.1237,31.1451,11700.0
2005-02-17 12:30:00,43.66,43.67,43.6,43.63,12000.0,31.1451,31.1522,31.1023,31.1237,12000.0
2005-02-17 12:40:00,43.63,43.65,43.62,43.62,10200.0,31.1237,31.1379,31.1165,31.1165,10200.0
2005-02-17 12:50:00,43.6,43.65,43.57,43.65,8100.0,31.1023,31.1379,31.0809,31.1379,8100.0
2005-02-17 13:00:00,43.63,43.73,43.61,43.68,13650.0,31.1237,31.195,31.1094,31.1593,13650.0
2005-02-17 13:10:00,43.7,43.73,43.69,43.69,8250.0,31.1736,31.195,31.1665,31.1665,8250.0
2005-02-17 13:20:00,43.67,43.67,43.55,43.57,81900.0,31.1522,31.1522,31.0666,31.0809,81900.0
2005-02-17 13:30:00,43.59,43.64,43.59,43.62,10200.0,31.0951,31.1308,31.0951,31.1165,10200.0
2005-02-17 13:40:00,43.6,43.63,43.57,43.57,8400.0,31.1023,31.1237,31.0809,31.0809,8400.0
2005-02-17 13:50:00,43.57,43.57,43.53,43.55,17550.0,31.0809,31.0809,31.0523,31.0666,17550.0
2005-02-17 14:00:00,43.55,43.61,43.53,43.58,25800.0,31.0666,31.1094,31.0523,31.088,25800.0
2005-02-17 14:10:00,43.58,43.77,43.58,43.76,16800.0,31.088,31.2235,31.088,31.2164,16800.0
2005-02-17 14:20:00,43.76,43.76,43.69,43.75,15750.0,31.2164,31.2164,31.1665,31.2093,15750.0
2005-02-17 14:30:00,43.77,43.77,43.67,43.67,15900.0,31.2235,31.2235,31.1522,31.1522,15900.0
2005-02-17 14:40:00,43.67,43.68,43.52,43.56,31950.0,31.1522,31.1593,31.0452,31.0737,31950.0
2005-02-17 14:50:00,43.57,43.6,43.5,43.6,45900.0,31.0809,31.1023,31.0309,31.1023,45900.0
2005-02-17 15:00:00,43.59,43.61,43.53,43.57,43200.0,31.0951,31.1094,31.0523,31.0809,43200.0
2005-02-17 15:10:00,43.57,43.65,43.54,43.65,43350.0,31.0809,31.1379,31.0594,31.1379,43350.0
2005-02-17 15:20:00,43.65,43.67,43.57,43.63,32400.0,31.1379,31.1522,31.0809,31.1237,32400.0
2005-02-17 15:30:00,43.63,43.65,43.6,43.65,35700.0,31.1237,31.1379,31.1023,31.1379,35700.0
2005-02-17 15:40:00,43.65,43.69,43.61,43.61,40050.0,31.1379,31.1665,31.1094,31.1094,40050.0
2005-02-17 15:50:00,43.6,43.65,43.6,43.61,62250.0,31.1023,31.1379,31.1023,31.1094,62250.0
2005-02-18 09:30:00,43.63,43.72,43.58,43.69,58350.0,31.1237,31.1879,31.088,31.1665,58350.0
2005-02-18 09:40:00,43.69,43.83,43.69,43.81,33150.0,31.1665,31.2663,31.1665,31.2521,33150.0
2005-02-18 09:50:00,43.81,43.81,43.7,43.7,35700.0,31.2521,31.2521,31.1736,31.1736,35700.0
2005-02-18 10:00:00,43.65,43.78,43.63,43.7,46650.0,31.1379,31.2307,31.1237,31.1736,46650.0
2005-02-18 10:10:00,43.69,43.79,43.67,43.68,54900.0,31.1665,31.2378,31.1522,31.1593,54900.0
2005-02-18 10:20:00,43.69,43.7,43.64,43.68,24750.0,31.1665,31.1736,31.1308,31.1593,24750.0
2005-02-18 10:30:00,43.68,43.7,43.68,43.69,37050.0,31.1593,31.1736,31.1593,31.1665,37050.0
2005-02-18 10:40:00,43.69,43.7,43.65,43.67,68100.0,31.1665,31.1736,31.1379,31.1522,68100.0
2005-02-18 10:50:00,43.67,43.73,43.67,43.67,48450.0,31.1522,31.195,31.1522,31.1522,48450.0
2005-02-18 11:00:00,43.67,43.67,43.66,43.67,27300.0,31.1522,31.1522,31.1451,31.1522,27300.0
2005-02-18 11:10:00,43.67,43.68,43.65,43.68,131250.0,31.1522,31.1593,31.1379,31.1593,131250.0
2005-02-18 11:20:00,43.69,43.71,43.67,43.67,24150.0,31.1665,31.1807,31.1522,31.1522,24150.0
2005-02-18 11:30:00,43.68,43.7,43.65,43.65,18000.0,31.1593,31.1736,31.1379,31.1379,18000.0
2005-02-18 11:40:00,43.65,43.65,43.53,43.63,26700.0,31.1379,31.1379,31.0523,31.1237,26700.0
2005-02-18 11:50:00,43.64,43.65,43.54,43.57,24300.0,31.1308,31.1379,31.0594,31.0809,24300.0
2005-02-18 12:00:00,43.61,43.67,43.59,43.67,16350.0,31.1094,31.1522,31.0951,31.1522,16350.0
2005-02-18 12:10:00,43.67,43.7,43.66,43.67,15450.0,31.1522,31.1736,31.1451,31.1522,15450.0
2005-02-18 12:20:00,43.68,43.7,43.57,43.64,80100.0,31.1593,31.1736,31.0809,31.1308,80100.0
2005-02-18 12:30:00,43.64,43.7,43.64,43.69,8400.0,31.1308,31.1736,31.1308,31.1665,8400.0
2005-02-18 12:40:00,43.69,43.7,43.67,43.7,15750.0,31.1665,31.1736,31.1522,31.1736,15750.0
2005-02-18 12:50:00,43.7,43.7,43.66,43.69,17400.0,31.1736,31.1736,31.1451,31.1665,17400.0
2005-02-18 13:00:00,43.7,43.7,43.67,43.7,23700.0,31.1736,31.1736,31.1522,31.1736,23700.0
2005-02-18 13:10:00,43.69,43.7,43.65,43.68,16800.0,31.1665,31.1736,31.1379,31.1593,16800.0
2005-02-18 13:20:00,43.67,43.7,43.65,43.68,7950.0,31.1522,31.1736,31.1379,31.1593,7950.0
2005-02-18 13:30:00,43.69,43.69,43.63,43.64,13800.0,31.1665,31.1665,31.1237,31.1308,13800.0
2005-02-18 13:40:00,43.65,43.67,43.61,43.67,7200.0,31.1379,31.1522,31.1094,31.1522,7200.0
2005-02-18 13:50:00,43.67,43.69,43.65,43.69,23550.0,31.1522,31.1665,31.1379,31.1665,23550.0
2005-02-18 14:00:00,43.69,43.7,43.65,43.7,20250.0,31.1665,31.1736,31.1379,31.1736,20250.0
2005-02-18 14:10:00,43.7,43.7,43.67,43.7,23100.0,31.1736,31.1736,31.1522,31.1736,23100.0
2005-02-18 14:20:00,43.7,43.7,43.69,43.7,28650.0,31.1736,31.1736,31.1665,31.1736,28650.0
2005-02-18 14:30:00,43.7,43.7,43.68,43.68,21300.0,31.1736,31.1736,31.1593,31.1593,21300.0
2005-02-18 14:40:00,43.69,43.69,43.65,43.65,40500.0,31.1665,31.1665,31.1379,31.1379,40500.0
2005-02-18 14:50:00,43.65,43.72,43.59,43.7,40650.0,31.1379,31.1879,31.0951,31.1736,40650.0
2005-02-18 15:00:00,43.67,43.7,43.63,43.65,17550.0,31.1522,31.1736,31.1237,31.1379,17550.0
2005-02-18 15:10:00,43.66,43.69,43.65,43.69,24450.0,31.1451,31.1665,31.1379,31.1665,24450.0
2005-02-18 15:20:00,43.69,43.75,43.68,43.7,44550.0,31.1665,31.2093,31.1593,31.1736,44550.0
2005-02-18 15:30:00,43.7,43.7,43.6,43.7,33750.0,31.1736,31.1736,31.1023,31.1736,33750.0
2005-02-18 15:40:00,43.69,43.79,43.67,43.76,32850.0,31.1665,31.2378,31.1522,31.2164,32850.0
2005-02-18 15:50:00,43.77,43.77,43.71,43.73,47400.0,31.2235,31.2235,31.1807,31.195,47400.0
2005-02-22 09:30:00,43.29,43.37,43.13,43.13,37500.0,30.8811,30.9382,30.767,30.767,37500.0
2005-02-22 09:40:00,43.13,43.39,43.1,43.23,30900.0,30.767,30.9524,30.7456,30.8383,30900.0
2005-02-22 09:50:00,43.23,43.4,43.23,43.34,22200.0,30.8383,30.9596,30.8383,30.9168,22200.0
2005-02-22 10:00:00,43.34,43.34,43.15,43.3,44250.0,30.9168,30.9168,30.7812,30.8882,44250.0
2005-02-22 10:10:00,43.3,43.31,43.24,43.29,47250.0,30.8882,30.8954,30.8454,30.8811,47250.0
2005-02-22 10:20:00,43.27,43.43,43.25,43.41,53550.0,30.8668,30.981,30.8526,30.9667,53550.0
2005-02-22 10:30:00,43.42,43.51,43.39,43.51,28950.0,30.9738,31.038,30.9524,31.038,28950.0
2005-02-22 10:40:00,43.51,43.68,43.51,43.67,57450.0,31.038,31.1593,31.038,31.1522,57450.0
2005-02-22 10:50:00,43.67,43.67,43.57,43.59,31950.0,31.1522,31.1522,31.0809,31.0951,31950.0
2005-02-22 11:00:00,43.58,43.59,43.51,43.51,30900.0,31.088,31.0951,31.038,31.038,30900.0
2005-02-22 11:10:00,43.51,43.52,43.33,43.33,108300.0,31.038,31.0452,30.9096,30.9096,108300.0
2005-02-22 11:20:00,43.33,43.36,43.29,43.32,32550.0,30.9096,30.931,30.8811,30.9025,32550.0
2005-02-22 11:30:00,43.31,43.4,43.31,43.35,96000.0,30.8954,30.9596,30.8954,30.9239,96000.0
2005-02-22 11:40:00,43.36,43.39,43.33,43.39,16350.0,30.931,30.9524,30.9096,30.9524,16350.0
2005-02-22 11:50:00,43.39,43.43,43.37,43.43,24450.0,30.9524,30.981,30.9382,30.981,24450.0
2005-02-22 12:00:00,43.42,43.53,43.41,43.53,25650.0,30.9738,31.0523,30.9667,31.0523,25650.0
2005-02-22 12:10:00,43.53,43.53,43.47,43.48,31950.0,31.0523,31.0523,31.0095,31.0166,31950.0
2005-02-22 12:20:00,43.48,43.48,43.4,43.4,132900.0,31.0166,31.0166,30.9596,30.9596,132900.0
2005-02-22 12:30:00,43.36,43.45,43.36,43.44,28950.0,30.931,30.9952,30.931,30.9881,28950.0
2005-02-22 12:40:00,43.44,43.45,43.4,43.42,40050.0,30.9881,30.9952,30.9596,30.9738,40050.0
2005-02-22 12:50:00,43.42,43.42,43.37,43.39,22950.0,30.9738,30.9738,30.9382,30.9524,22950.0
2005-02-22 13:00:00,43.39,43.41,43.33,43.36,41700.0,30.9524,30.9667,30.9096,30.931,41700.0
2005-02-22 13:10:00,43.35,43.41,43.34,43.4,24000.0,30.9239,30.9667,30.9168,30.9596,24000.0
2005-02-22 13:20:00,43.39,43.39,43.3,43.3,20550.0,30.9524,30.9524,30.8882,30.8882,20550.0
2005-02-22 13:30:00,43.3,43.3,43.15,43.17,32250.0,30.8882,30.8882,30.7812,30.7955,32250.0
2005-02-22 13:40:00,43.17,43.25,43.16,43.17,20100.0,30.7955,30.8526,30.7884,30.7955,20100.0
2005-02-22 13:50:00,43.16,43.16,43.09,43.1,22350.0,30.7884,30.7884,30.7384,30.7456,22350.0
2005-02-22 14:00:00,43.12,43.12,42.99,42.99,32700.0,30.7598,30.7598,30.6671,30.6671,32700.0
2005-02-22 14:10:00,42.98,42.99,42.88,42.89,20550.0,30.66,30.6671,30.5886,30.5958,20550.0
2005-02-22 14:20:00,42.88,42.88,42.79,42.88,23700.0,30.5886,30.5886,30.5244,30.5886,23700.0
2005-02-22 14:30:00,42.91,42.97,42.9,42.97,20250.0,30.61,30.6528,30.6029,30.6528,20250.0
2005-02-22 14:40:00,42.95,42.95,42.85,42.87,25350.0,30.6386,30.6386,30.5672,30.5815,25350.0
2005-02-22 14:50:00,42.87,42.89,42.84,42.87,22650.0,30.5815,30.5958,30.5601,30.5815,22650.0
2005-02-22 15:00:00,42.87,42.89,42.79,42.79,52350.0,30.5815,30.5958,30.5244,30.5244,52350.0
2005-02-22 15:10:00,42.8,42.8,42.67,42.69,57750.0,30.5316,30.5316,30.4388,30.4531,57750.0
2005-02-22 15:20:00,42.69,42.73,42.65,42.71,137850.0,30.4531,30.4816,30.4246,30.4674,137850.0
2005-02-22 15:30:00,42.72,42.79,42.6,42.79,199200.0,30.4745,30.5244,30.3889,30.5244,199200.0
2005-02-22 15:40:00,42.79,42.84,42.78,42.83,93900.0,30.5244,30.5601,30.5173,30.553,93900.0
2005-02-22 15:50:00,42.83,43.05,42.83,43.0,211350.0,30.553,30.7099,30.553,30.6742,211350.0
2005-02-23 09:30:00,43.2,43.2,43.2,43.2,35100.0,30.8169,30.8169,30.8169,30.8169,35100.0
2005-02-23 09:40:00,43.2,43.26,43.09,43.09,53400.0,30.8169,30.8597,30.7384,30.7384,53400.0
2005-02-23 09:50:00,43.07,43.2,42.93,43.07,54000.0,30.7242,30.8169,30.6243,30.7242,54000.0
2005-02-23 10:00:00,43.05,43.07,42.96,43.01,47700.0,30.7099,30.7242,30.6457,30.6814,47700.0
2005-02-23 10:10:00,43.02,43.22,43.02,43.2,42750.0,30.6885,30.8312,30.6885,30.8169,42750.0
2005-02-23 10:20:00,43.19,43.23,43.11,43.13,99000.0,30.8098,30.8383,30.7527,30.767,99000.0
2005-02-23 10:30:00,43.13,43.19,43.05,43.06,72150.0,30.767,30.8098,30.7099,30.717,72150.0
2005-02-23 10:40:00,43.06,43.09,43.0,43.04,26250.0,30.717,30.7384,30.6742,30.7028,26250.0
2005-02-23 10:50:00,43.03,43.07,43.0,43.06,27900.0,30.6956,30.7242,30.6742,30.717,27900.0
2005-02-23 11:00:00,43.08,43.13,43.07,43.13,15450.0,30.7313,30.767,30.7242,30.767,15450.0
2005-02-23 11:10:00,43.13,43.15,43.11,43.15,20250.0,30.767,30.7812,30.7527,30.7812,20250.0
2005-02-23 11:20:00,43.15,43.16,43.12,43.14,142050.0,30.7812,30.7884,30.7598,30.7741,142050.0
2005-02-23 11:30:00,43.13,43.15,43.13,43.15,86400.0,30.767,30.7812,30.767,30.7812,86400.0
2005-02-23 11:40:00,43.14,43.15,43.12,43.14,11100.0,30.7741,30.7812,30.7598,30.7741,11100.0
2005-02-23 11:50:00,43.14,43.14,43.05,43.07,98400.0,30.7741,30.7741,30.7099,30.7242,98400.0
2005-02-23 12:00:00,43.09,43.12,43.07,43.11,18000.0,30.7384,30.7598,30.7242,30.7527,18000.0
2005-02-23 12:10:00,43.1,43.16,43.1,43.13,988350.0,30.7456,30.7884,30.7456,30.767,988350.0
2005-02-23 12:20:00,43.13,43.27,43.13,43.23,282000.0,30.767,30.8668,30.767,30.8383,282000.0
2005-02-23 12:30:00,43.23,43.23,43.16,43.16,33450.0,30.8383,30.8383,30.7884,30.7884,33450.0
2005-02-23 12:40:00,43.17,43.23,43.13,43.2,82050.0,30.7955,30.8383,30.767,30.8169,82050.0
2005-02-23 12:50:00,43.2,43.24,43.2,43.23,52650.0,30.8169,30.8454,30.8169,30.8383,52650.0
2005-02-23 13:00:00,43.22,43.23,43.17,43.18,27300.0,30.8312,30.8383,30.7955,30.8026,27300.0
2005-02-23 13:10:00,43.18,43.2,43.13,43.13,44250.0,30.8026,30.8169,30.767,30.767,44250.0
2005-02-23 13:20:00,43.15,43.16,43.12,43.15,61200.0,30.7812,30.7884,30.7598,30.7812,61200.0
2005-02-23 13:30:00,43.15,43.19,43.13,43.17,27900.0,30.7812,30.8098,30.767,30.7955,27900.0
2005-02-23 13:40:00,43.17,43.17,43.09,43.17,40500.0,30.7955,30.7955,30.7384,30.7955,40500.0
2005-02-23 13:50:00,43.17,43.21,43.15,43.2,22950.0,30.7955,30.824,30.7812,30.8169,22950.0
2005-02-23 14:00:00,43.21,43.22,43.17,43.19,41250.0,30.824,30.8312,30.7955,30.8098,41250.0
2005-02-23 14:10:00,43.19,43.19,43.13,43.17,40500.0,30.8098,30.8098,30.767,30.7955,40500.0
2005-02-23 14:20:00,43.17,43.23,43.17,43.2,22800.0,30.7955,30.8383,30.7955,30.8169,22800.0
2005-02-23 14:30:00,43.21,43.33,43.21,43.31,22800.0,30.824,30.9096,30.824,30.8954,22800.0
2005-02-23 14:40:00,43.31,43.31,43.23,43.3,34200.0,30.8954,30.8954,30.8383,30.8882,34200.0
2005-02-23 14:50:00,43.29,43.32,43.25,43.27,30150.0,30.8811,30.9025,30.8526,30.8668,30150.0
2005-02-23 15:00:00,43.26,43.31,43.23,43.28,14700.0,30.8597,30.8954,30.8383,30.874,14700.0
2005-02-23 15:10:00,43.24,43.27,43.24,43.25,197700.0,30.8454,30.8668,30.8454,30.8526,197700.0
2005-02-23 15:20:00,43.25,43.34,43.23,43.27,273750.0,30.8526,30.9168,30.8383,30.8668,273750.0
2005-02-23 15:30:00,43.25,43.31,43.23,43.31,349050.0,30.8526,30.8954,30.8383,30.8954,349050.0
2005-02-23 15:40:00,43.31,43.31,43.25,43.28,243450.0,30.8954,30.8954,30.8526,30.874,243450.0
2005-02-23 15:50:00,43.28,43.3,43.24,43.24,85800.0,30.874,30.8882,30.8454,30.8454,85800.0
2005-02-24 09:30:00,42.93,42.95,42.93,42.95,42600.0,30.6243,30.6386,30.6243,30.6386,42600.0
2005-02-24 09:40:00,42.99,43.05,42.99,43.01,95400.0,30.6671,30.7099,30.6671,30.6814,95400.0
2005-02-24 09:50:00,43.0,43.05,42.96,43.01,126750.0,30.6742,30.7099,30.6457,30.6814,126750.0
2005-02-24 10:00:00,43.03,43.07,43.0,43.06,74250.0,30.6956,30.7242,30.6742,30.717,74250.0
2005-02-24 10:10:00,43.05,43.06,43.01,43.04,34650.0,30.7099,30.717,30.6814,30.7028,34650.0
2005-02-24 10:20:00,43.03,43.05,43.01,43.03,99600.0,30.6956,30.7099,30.6814,30.6956,99600.0
2005-02-24 10:30:00,43.03,43.12,43.03,43.1,70350.0,30.6956,30.7598,30.6956,30.7456,70350.0
2005-02-24 10:40:00,43.1,43.12,43.03,43.05,29700.0,30.7456,30.7598,30.6956,30.7099,29700.0
2005-02-24 10:50:00,43.05,43.07,42.93,42.94,38850.0,30.7099,30.7242,30.6243,30.6314,38850.0
2005-02-24 11:00:00,42.95,43.05,42.94,43.01,119400.0,30.6386,30.7099,30.6314,30.6814,119400.0
2005-02-24 11:10:00,43.01,43.05,43.0,43.03,210600.0,30.6814,30.7099,30.6742,30.6956,210600.0
2005-02-24 11:20:00,43.05,43.05,43.01,43.05,111900.0,30.7099,30.7099,30.6814,30.7099,111900.0
2005-02-24 11:30:00,43.04,43.07,43.03,43.07,64950.0,30.7028,30.7242,30.6956,30.7242,64950.0
2005-02-24 11:40:00,43.06,43.07,43.01,43.01,34650.0,30.717,30.7242,30.6814,30.6814,34650.0
2005-02-24 11:50:00,43.01,43.05,43.01,43.01,112050.0,30.6814,30.7099,30.6814,30.6814,112050.0
2005-02-24 12:00:00,43.01,43.01,43.0,43.01,140700.0,30.6814,30.6814,30.6742,30.6814,140700.0
2005-02-24 12:10:00,43.01,43.01,43.0,43.0,118650.0,30.6814,30.6814,30.6742,30.6742,118650.0
2005-02-24 12:20:00,43.0,43.01,43.0,43.0,75150.0,30.6742,30.6814,30.6742,30.6742,75150.0
2005-02-24 12:30:00,43.0,43.0,42.91,42.93,43050.0,30.6742,30.6742,30.61,30.6243,43050.0
2005-02-24 12:40:00,42.93,43.0,42.91,42.99,76350.0,30.6243,30.6742,30.61,30.6671,76350.0
2005-02-24 12:50:00,43.0,43.01,42.98,42.98,91050.0,30.6742,30.6814,30.66,30.66,91050.0
2005-02-24 13:00:00,42.99,42.99,42.95,42.97,14400.0,30.6671,30.6671,30.6386,30.6528,14400.0
2005-02-24 13:10:00,42.98,43.03,42.98,43.03,213150.0,30.66,30.6956,30.66,30.6956,213150.0
2005-02-24 13:20:00,43.03,43.03,43.0,43.0,73650.0,30.6956,30.6956,30.6742,30.6742,73650.0
2005-02-24 13:30:00,43.0,43.04,42.99,43.0,87000.0,30.6742,30.7028,30.6671,30.6742,87000.0
2005-02-24 13:40:00,43.01,43.03,43.0,43.03,17250.0,30.6814,30.6956,30.6742,30.6956,17250.0
2005-02-24 13:50:00,43.03,43.1,43.03,43.09,46650.0,30.6956,30.7456,30.6956,30.7384,46650.0
2005-02-24 14:00:00,43.1,43.17,43.1,43.17,63300.0,30.7456,30.7955,30.7456,30.7955,63300.0
2005-02-24 14:10:00,43.17,43.33,43.17,43.33,119250.0,30.7955,30.9096,30.7955,30.9096,119250.0
2005-02-24 14:20:00,43.35,43.37,43.29,43.29,50100.0,30.9239,30.9382,30.8811,30.8811,50100.0
2005-02-24 14:30:00,43.3,43.33,43.29,43.32,199950.0,30.8882,30.9096,30.8811,30.9025,199950.0
2005-02-24 14:40:00,43.33,43.33,43.31,43.33,37200.0,30.9096,30.9096,30.8954,30.9096,37200.0
2005-02-24 14:50:00,43.33,43.34,43.31,43.33,24450.0,30.9096,30.9168,30.8954,30.9096,24450.0
2005-02-24 15:00:00,43.34,43.36,43.33,43.36,78450.0,30.9168,30.931,30.9096,30.931,78450.0
2005-02-24 15:10:00,43.36,43.37,43.33,43.35,216000.0,30.931,30.9382,30.9096,30.9239,216000.0
2005-02-24 15:20:00,43.35,43.35,43.33,43.33,126900.0,30.9239,30.9239,30.9096,30.9096,126900.0
2005-02-24 15:30:00,43.33,43.36,43.33,43.36,76950.0,30.9096,30.931,30.9096,30.931,76950.0
2005-02-24 15:40:00,43.36,43.37,43.35,43.36,93150.0,30.931,30.9382,30.9239,30.931,93150.0
2005-02-24 15:50:00,43.37,43.37,43.35,43.37,193350.0,30.9382,30.9382,30.9239,30.9382,193350.0
2005-02-25 09:30:00,43.37,43.37,43.23,43.23,69150.0,30.9382,30.9382,30.8383,30.8383,69150.0
2005-02-25 09:40:00,43.26,43.43,43.26,43.38,410550.0,30.8597,30.981,30.8597,30.9453,410550.0
2005-02-25 09:50:00,43.4,43.55,43.39,43.47,486300.0,30.9596,31.0666,30.9524,31.0095,486300.0
2005-02-25 10:00:00,43.47,43.59,43.47,43.57,76800.0,31.0095,31.0951,31.0095,31.0809,76800.0
2005-02-25 10:10:00,43.58,43.71,43.55,43.64,71400.0,31.088,31.1807,31.0666,31.1308,71400.0
2005-02-25 10:20:00,43.63,43.65,43.49,43.56,82050.0,31.1237,31.1379,31.0238,31.0737,82050.0
2005-02-25 10:30:00,43.59,43.65,43.51,43.57,55350.0,31.0951,31.1379,31.038,31.0809,55350.0
2005-02-25 10:40:00,43.58,43.65,43.55,43.61,270600.0,31.088,31.1379,31.0666,31.1094,270600.0
2005-02-25 10:50:00,43.58,43.65,43.52,43.62,37650.0,31.088,31.1379,31.0452,31.1165,37650.0
2005-02-25 11:00:00,43.63,43.67,43.61,43.65,97350.0,31.1237,31.1522,31.1094,31.1379,97350.0
2005-02-25 11:10:00,43.65,43.7,43.63,43.69,135450.0,31.1379,31.1736,31.1237,31.1665,135450.0
2005-02-25 11:20:00,43.67,43.7,43.62,43.63,30150.0,31.1522,31.1736,31.1165,31.1237,30150.0
2005-02-25 11:30:00,43.65,43.67,43.61,43.67,31800.0,31.1379,31.1522,31.1094,31.1522,31800.0
2005-02-25 11:40:00,43.65,43.7,43.63,43.7,19800.0,31.1379,31.1736,31.1237,31.1736,19800.0
2005-02-25 11:50:00,43.7,43.7,43.67,43.69,34650.0,31.1736,31.1736,31.1522,31.1665,34650.0
2005-02-25 12:00:00,43.69,43.7,43.68,43.7,32250.0,31.1665,31.1736,31.1593,31.1736,32250.0
2005-02-25 12:10:00,43.7,43.7,43.68,43.7,12900.0,31.1736,31.1736,31.1593,31.1736,12900.0
2005-02-25 12:20:00,43.7,43.7,43.65,43.69,25050.0,31.1736,31.1736,31.1379,31.1665,25050.0
2005-02-25 12:30:00,43.7,43.7,43.69,43.69,63900.0,31.1736,31.1736,31.1665,31.1665,63900.0
2005-02-25 12:40:00,43.69,43.7,43.68,43.68,54750.0,31.1665,31.1736,31.1593,31.1593,54750.0
2005-02-25 12:50:00,43.69,43.7,43.68,43.69,65400.0,31.1665,31.1736,31.1593,31.1665,65400.0
2005-02-25 13:00:00,43.69,43.7,43.67,43.67,19950.0,31.1665,31.1736,31.1522,31.1522,19950.0
2005-02-25 13:10:00,43.66,43.67,43.63,43.65,17550.0,31.1451,31.1522,31.1237,31.1379,17550.0
2005-02-25 13:20:00,43.65,43.67,43.6,43.65,13350.0,31.1379,31.1522,31.1023,31.1379,13350.0
2005-02-25 13:30:00,43.65,43.69,43.6,43.69,22950.0,31.1379,31.1665,31.1023,31.1665,22950.0
2005-02-25 13:40:00,43.68,43.7,43.65,43.65,11250.0,31.1593,31.1736,31.1379,31.1379,11250.0
2005-02-25 13:50:00,43.65,43.68,43.62,43.66,22500.0,31.1379,31.1593,31.1165,31.1451,22500.0
2005-02-25 14:00:00,43.66,43.66,43.65,43.66,25800.0,31.1451,31.1451,31.1379,31.1451,25800.0
2005-02-25 14:10:00,43.66,43.73,43.66,43.72,128700.0,31.1451,31.195,31.1451,31.1879,128700.0
2005-02-25 14:20:00,43.71,43.73,43.69,43.7,125550.0,31.1807,31.195,31.1665,31.1736,125550.0
2005-02-25 14:30:00,43.7,43.7,43.68,43.69,54450.0,31.1736,31.1736,31.1593,31.1665,54450.0
2005-02-25 14:40:00,43.67,43.71,43.67,43.7,26850.0,31.1522,31.1807,31.1522,31.1736,26850.0
2005-02-25 14:50:00,43.7,43.7,43.68,43.68,160650.0,31.1736,31.1736,31.1593,31.1593,160650.0
2005-02-25 15:00:00,43.67,43.7,43.67,43.67,56100.0,31.1522,31.1736,31.1522,31.1522,56100.0
2005-02-25 15:10:00,43.69,43.7,43.67,43.7,55800.0,31.1665,31.1736,31.1522,31.1736,55800.0
2005-02-25 15:20:00,43.69,43.7,43.67,43.7,50400.0,31.1665,31.1736,31.1522,31.1736,50400.0
2005-02-25 15:30:00,43.7,43.7,43.67,43.7,52650.0,31.1736,31.1736,31.1522,31.1736,52650.0
2005-02-25 15:40:00,43.7,43.7,43.69,43.7,116700.0,31.1736,31.1736,31.1665,31.1736,116700.0
2005-02-25 15:50:00,43.7,43.71,43.69,43.7,216900.0,31.1736,31.1807,31.1665,31.1736,216900.0
2005-02-28 09:30:00,43.7,43.7,43.5,43.56,38550.0,31.1736,31.1736,31.0309,31.0737,38550.0
2005-02-28 09:40:00,43.56,43.83,43.56,43.79,64500.0,31.0737,31.2663,31.0737,31.2378,64500.0
2005-02-28 09:50:00,43.69,43.83,43.65,43.83,46800.0,31.1665,31.2663,31.1379,31.2663,46800.0
2005-02-28 10:00:00,43.83,43.85,43.77,43.77,21300.0,31.2663,31.2806,31.2235,31.2235,21300.0
2005-02-28 10:10:00,43.77,43.87,43.72,43.73,74100.0,31.2235,31.2949,31.1879,31.195,74100.0
2005-02-28 10:20:00,43.73,43.83,43.73,43.83,16650.0,31.195,31.2663,31.195,31.2663,16650.0
2005-02-28 10:30:00,43.82,43.9,43.81,43.84,137100.0,31.2592,31.3163,31.2521,31.2735,137100.0
2005-02-28 10:40:00,43.84,43.87,43.83,43.87,26550.0,31.2735,31.2949,31.2663,31.2949,26550.0
2005-02-28 10:50:00,43.89,43.94,43.88,43.93,36300.0,31.3091,31.3448,31.302,31.3377,36300.0
2005-02-28 11:00:00,43.93,43.93,43.89,43.91,55050.0,31.3377,31.3377,31.3091,31.3234,55050.0
2005-02-28 11:10:00,43.91,43.92,43.88,43.91,19650.0,31.3234,31.3305,31.302,31.3234,19650.0
2005-02-28 11:20:00,43.9,43.91,43.73,43.73,24000.0,31.3163,31.3234,31.195,31.195,24000.0
2005-02-28 11:30:00,43.74,43.85,43.71,43.85,34050.0,31.2021,31.2806,31.1807,31.2806,34050.0
2005-02-28 11:40:00,43.85,43.87,43.83,43.83,22950.0,31.2806,31.2949,31.2663,31.2663,22950.0
2005-02-28 11:50:00,43.83,43.84,43.73,43.75,72000.0,31.2663,31.2735,31.195,31.2093,72000.0
2005-02-28 12:00:00,43.73,43.74,43.66,43.73,96150.0,31.195,31.2021,31.1451,31.195,96150.0
2005-02-28 12:10:00,43.73,43.73,43.67,43.67,70050.0,31.195,31.195,31.1522,31.1522,70050.0
2005-02-28 12:20:00,43.67,43.78,43.67,43.75,78150.0,31.1522,31.2307,31.1522,31.2093,78150.0
2005-02-28 12:30:00,43.75,43.76,43.68,43.76,25800.0,31.2093,31.2164,31.1593,31.2164,25800.0
2005-02-28 12:40:00,43.73,43.75,43.72,43.75,34950.0,31.195,31.2093,31.1879,31.2093,34950.0
2005-02-28 12:50:00,43.75,43.81,43.75,43.81,15450.0,31.2093,31.2521,31.2093,31.2521,15450.0
2005-02-28 13:00:00,43.81,43.84,43.81,43.83,24450.0,31.2521,31.2735,31.2521,31.2663,24450.0
2005-02-28 13:10:00,43.83,43.9,43.82,43.9,27450.0,31.2663,31.3163,31.2592,31.3163,27450.0
2005-02-28 13:20:00,43.91,43.91,43.86,43.9,18750.0,31.3234,31.3234,31.2877,31.3163,18750.0
2005-02-28 13:30:00,43.9,43.95,43.83,43.83,23550.0,31.3163,31.3519,31.2663,31.2663,23550.0
2005-02-28 13:40:00,43.83,43.83,43.8,43.83,48000.0,31.2663,31.2663,31.2449,31.2663,48000.0
2005-02-28 13:50:00,43.82,43.83,43.74,43.77,43050.0,31.2592,31.2663,31.2021,31.2235,43050.0
2005-02-28 14:00:00,43.77,43.8,43.75,43.8,35550.0,31.2235,31.2449,31.2093,31.2449,35550.0
2005-02-28 14:10:00,43.8,43.83,43.79,43.83,55650.0,31.2449,31.2663,31.2378,31.2663,55650.0
2005-02-28 14:20:00,43.83,43.83,43.82,43.83,48450.0,31.2663,31.2663,31.2592,31.2663,48450.0
2005-02-28 14:30:00,43.83,43.86,43.82,43.84,38400.0,31.2663,31.2877,31.2592,31.2735,38400.0
2005-02-28 14:40:00,43.83,43.87,43.83,43.86,41550.0,31.2663,31.2949,31.2663,31.2877,41550.0
2005-02-28 14:50:00,43.86,43.87,43.84,43.87,34800.0,31.2877,31.2949,31.2735,31.2949,34800.0
2005-02-28 15:00:00,43.87,43.95,43.86,43.93,85500.0,31.2949,31.3519,31.2877,31.3377,85500.0
2005-02-28 15:10:00,43.93,43.94,43.91,43.93,81150.0,31.3377,31.3448,31.3234,31.3377,81150.0
2005-02-28 15:20:00,43.93,44.09,43.92,44.09,73950.0,31.3377,31.4518,31.3305,31.4518,73950.0
2005-02-28 15:30:00,44.09,44.16,44.05,44.11,76050.0,31.4518,31.5017,31.4233,31.4661,76050.0
2005-02-28 15:40:00,44.1,44.1,43.99,43.99,101100.0,31.4589,31.4589,31.3805,31.3805,101100.0
2005-02-28 15:50:00,43.98,43.98,43.89,43.91,80100.0,31.3733,31.3733,31.3091,31.3234,80100.0
2005-03-01 09:30:00,44.07,44.15,43.97,44.07,55950.0,31.4375,31.4946,31.3662,31.4375,55950.0
2005-03-01 09:40:00,44.07,44.16,44.05,44.07,50700.0,31.4375,31.5017,31.4233,31.4375,50700.0
2005-03-01 09:50:00,44.13,44.28,44.12,44.28,35850.0,31.4803,31.5873,31.4732,31.5873,35850.0
2005-03-01 10:00:00,44.29,44.33,44.29,44.3,48000.0,31.5945,31.623,31.5945,31.6016,48000.0
2005-03-01 10:10:00,44.3,44.32,44.27,44.27,63600.0,31.6016,31.6159,31.5802,31.5802,63600.0
2005-03-01 10:20:00,44.27,44.27,44.24,44.27,50250.0,31.5802,31.5802,31.5588,31.5802,50250.0
2005-03-01 10:30:00,44.27,44.45,44.27,44.45,87750.0,31.5802,31.7086,31.5802,31.7086,87750.0
2005-03-01 10:40:00,44.45,44.45,44.37,44.43,46050.0,31.7086,31.7086,31.6515,31.6943,46050.0
2005-03-01 10:50:00,44.43,44.43,44.37,44.4,46200.0,31.6943,31.6943,31.6515,31.6729,46200.0
2005-03-01 11:00:00,44.4,44.41,44.35,44.37,25950.0,31.6729,31.6801,31.6373,31.6515,25950.0
2005-03-01 11:10:00,44.37,44.38,44.28,44.31,52500.0,31.6515,31.6587,31.5873,31.6087,52500.0
2005-03-01 11:20:00,44.3,44.46,44.3,44.41,42750.0,31.6016,31.7157,31.6016,31.6801,42750.0
2005-03-01 11:30:00,44.41,44.46,44.4,44.43,29850.0,31.6801,31.7157,31.6729,31.6943,29850.0
2005-03-01 11:40:00,44.43,44.53,44.42,44.53,31950.0,31.6943,31.7657,31.6872,31.7657,31950.0
2005-03-01 11:50:00,44.53,44.68,44.52,44.63,43200.0,31.7657,31.8727,31.7585,31.837,43200.0
2005-03-01 12:00:00,44.65,44.78,44.61,44.75,106650.0,31.8513,31.944,31.8227,31.9226,106650.0
2005-03-01 12:10:00,44.77,44.93,44.77,44.93,53550.0,31.9369,32.051,31.9369,32.051,53550.0
2005-03-01 12:20:00,44.93,44.93,44.87,44.93,47850.0,32.051,32.051,32.0082,32.051,47850.0
2005-03-01 12:30:00,44.93,44.97,44.93,44.95,78750.0,32.051,32.0795,32.051,32.0653,78750.0
2005-03-01 12:40:00,44.95,44.95,44.93,44.94,67350.0,32.0653,32.0653,32.051,32.0581,67350.0
2005-03-01 12:50:00,44.95,45.07,44.93,45.05,36600.0,32.0653,32.1509,32.051,32.1366,36600.0
2005-03-01 13:00:00,45.05,45.08,45.03,45.07,28200.0,32.1366,32.158,32.1223,32.1509,28200.0
2005-03-01 13:10:00,45.07,45.08,45.05,45.06,33000.0,32.1509,32.158,32.1366,32.1437,33000.0
2005-03-01 13:20:00,45.05,45.07,45.0,45.01,76200.0,32.1366,32.1509,32.1009,32.1081,76200.0
2005-03-01 13:30:00,45.01,45.06,45.0,45.06,70650.0,32.1081,32.1437,32.1009,32.1437,70650.0
2005-03-01 13:40:00,45.03,45.13,45.03,45.09,25200.0,32.1223,32.1937,32.1223,32.1651,25200.0
2005-03-01 13:50:00,45.09,45.2,45.07,45.17,47100.0,32.1651,32.2436,32.1509,32.2222,47100.0
2005-03-01 14:00:00,45.17,45.23,45.17,45.2,87150.0,32.2222,32.265,32.2222,32.2436,87150.0
2005-03-01 14:10:00,45.21,45.21,45.17,45.17,115950.0,32.2508,32.2508,32.2222,32.2222,115950.0
2005-03-01 14:20:00,45.17,45.17,45.11,45.13,51750.0,32.2222,32.2222,32.1794,32.1937,51750.0
2005-03-01 14:30:00,45.14,45.14,45.13,45.13,61650.0,32.2008,32.2008,32.1937,32.1937,61650.0
2005-03-01 14:40:00,45.13,45.14,45.03,45.03,89100.0,32.1937,32.2008,32.1223,32.1223,89100.0
2005-03-01 14:50:00,45.02,45.03,44.93,44.97,79050.0,32.1152,32.1223,32.051,32.0795,79050.0
2005-03-01 15:00:00,44.99,45.03,44.96,44.97,88500.0,32.0938,32.1223,32.0724,32.0795,88500.0
2005-03-01 15:10:00,44.97,45.1,44.97,45.09,96300.0,32.0795,32.1723,32.0795,32.1651,96300.0
2005-03-01 15:20:00,45.09,45.09,44.97,44.98,90150.0,32.1651,32.1651,32.0795,32.0867,90150.0
2005-03-01 15:30:00,44.98,45.03,44.95,44.97,80400.0,32.0867,32.1223,32.0653,32.0795,80400.0
2005-03-01 15:40:00,44.97,44.97,44.89,44.94,100500.0,32.0795,32.0795,32.0225,32.0581,100500.0
2005-03-01 15:50:00,44.95,45.07,44.94,45.02,81450.0,32.0653,32.1509,32.0581,32.1152,81450.0
2005-03-02 09:30:00,44.67,44.67,44.57,44.67,16350.0,31.8655,31.8655,31.7942,31.8655,16350.0
2005-03-02 09:40:00,44.63,44.63,44.29,44.39,61200.0,31.837,31.837,31.5945,31.6658,61200.0
2005-03-02 09:50:00,44.39,44.56,44.37,44.45,88650.0,31.6658,31.7871,31.6515,31.7086,88650.0
2005-03-02 10:00:00,44.45,44.62,44.45,44.62,52500.0,31.7086,31.8299,31.7086,31.8299,52500.0
2005-03-02 10:10:00,44.62,44.99,44.62,44.93,122250.0,31.8299,32.0938,31.8299,32.051,122250.0
2005-03-02 10:20:00,44.9,44.94,44.77,44.93,38850.0,32.0296,32.0581,31.9369,32.051,38850.0
2005-03-02 10:30:00,44.93,45.03,44.86,44.86,32700.0,32.051,32.1223,32.0011,32.0011,32700.0
2005-03-02 10:40:00,44.9,44.95,44.82,44.94,18600.0,32.0296,32.0653,31.9725,32.0581,18600.0
2005-03-02 10:50:00,44.93,45.24,44.93,45.24,24300.0,32.051,32.2722,32.051,32.2722,24300.0
2005-03-02 11:00:00,45.23,45.23,45.1,45.13,57150.0,32.265,32.265,32.1723,32.1937,57150.0
2005-03-02 11:10:00,45.12,45.3,45.12,45.2,63000.0,32.1865,32.315,32.1865,32.2436,63000.0
2005-03-02 11:20:00,45.2,45.2,45.04,45.04,18750.0,32.2436,32.2436,32.1295,32.1295,18750.0
2005-03-02 11:30:00,45.05,45.14,44.98,45.14,54300.0,32.1366,32.2008,32.0867,32.2008,54300.0
2005-03-02 11:40:00,45.14,45.15,45.09,45.1,15450.0,32.2008,32.208,32.1651,32.1723,15450.0
2005-03-02 11:50:00,45.09,45.11,45.01,45.05,19800.0,32.1651,32.1794,32.1081,32.1366,19800.0
2005-03-02 12:00:00,45.07,45.07,45.01,45.01,15450.0,32.1509,32.1509,32.1081,32.1081,15450.0
2005-03-02 12:10:00,45.0,45.05,44.99,45.03,15450.0,32.1009,32.1366,32.0938,32.1223,15450.0
2005-03-02 12:20:00,45.02,45.07,45.02,45.05,15900.0,32.1152,32.1509,32.1152,32.1366,15900.0
2005-03-02 12:30:00,45.06,45.11,45.0,45.1,24300.0,32.1437,32.1794,32.1009,32.1723,24300.0
2005-03-02 12:40:00,45.1,45.21,45.1,45.21,44100.0,32.1723,32.2508,32.1723,32.2508,44100.0
2005-03-02 12:50:00,45.21,45.22,45.19,45.2,87600.0,32.2508,32.2579,32.2365,32.2436,87600.0
2005-03-02 13:00:00,45.18,45.19,45.11,45.11,37350.0,32.2294,32.2365,32.1794,32.1794,37350.0
2005-03-02 13:10:00,45.09,45.13,45.09,45.11,13650.0,32.1651,32.1937,32.1651,32.1794,13650.0
2005-03-02 13:20:00,45.11,45.13,45.1,45.12,23850.0,32.1794,32.1937,32.1723,32.1865,23850.0
2005-03-02 13:30:00,45.13,45.13,45.07,45.07,32100.0,32.1937,32.1937,32.1509,32.1509,32100.0
2005-03-02 13:40:00,45.07,45.07,45.03,45.03,20700.0,32.1509,32.1509,32.1223,32.1223,20700.0
2005-03-02 13:50:00,45.03,45.03,44.88,44.94,51000.0,32.1223,32.1223,32.0153,32.0581,51000.0
2005-03-02 14:00:00,44.97,44.99,44.92,44.95,31950.0,32.0795,32.0938,32.0439,32.0653,31950.0
2005-03-02 14:10:00,44.96,44.98,44.89,44.95,46650.0,32.0724,32.0867,32.0225,32.0653,46650.0
2005-03-02 14:20:00,44.96,44.97,44.86,44.86,25050.0,32.0724,32.0795,32.0011,32.0011,25050.0
2005-03-02 14:30:00,44.86,44.87,44.72,44.77,53250.0,32.0011,32.0082,31.9012,31.9369,53250.0
2005-03-02 14:40:00,44.77,44.78,44.71,44.73,67800.0,31.9369,31.944,31.8941,31.9083,67800.0
2005-03-02 14:50:00,44.72,44.72,44.61,44.66,45450.0,31.9012,31.9012,31.8227,31.8584,45450.0
2005-03-02 15:00:00,44.66,44.69,44.6,44.65,57750.0,31.8584,31.8798,31.8156,31.8513,57750.0
2005-03-02 15:10:00,44.65,44.65,44.49,44.52,179850.0,31.8513,31.8513,31.7371,31.7585,179850.0
2005-03-02 15:20:00,44.53,44.67,44.52,44.63,42600.0,31.7657,31.8655,31.7585,31.837,42600.0
2005-03-02 15:30:00,44.64,44.75,44.63,44.68,55950.0,31.8441,31.9226,31.837,31.8727,55950.0
2005-03-02 15:40:00,44.7,44.79,44.68,44.79,69450.0,31.8869,31.9511,31.8727,31.9511,69450.0
2005-03-02 15:50:00,44.77,44.84,44.77,44.84,111300.0,31.9369,31.9868,31.9369,31.9868,111300.0
2005-03-03 09:30:00,45.28,45.32,45.22,45.31,115350.0,32.3007,32.3292,32.2579,32.3221,115350.0
2005-03-03 09:40:00,45.31,45.45,45.31,45.34,141000.0,32.3221,32.422,32.3221,32.3435,141000.0
2005-03-03 09:50:00,45.33,45.34,45.24,45.33,66000.0,32.3364,32.3435,32.2722,32.3364,66000.0
2005-03-03 10:00:00,45.33,45.33,45.22,45.29,61650.0,32.3364,32.3364,32.2579,32.3078,61650.0
2005-03-03 10:10:00,45.3,45.39,45.29,45.37,76200.0,32.315,32.3792,32.3078,32.3649,76200.0
2005-03-03 10:20:00,45.37,45.47,45.36,45.4,66900.0,32.3649,32.4362,32.3578,32.3863,66900.0
2005-03-03 10:30:00,45.4,45.65,45.4,45.6,133800.0,32.3863,32.5646,32.3863,32.529,133800.0
2005-03-03 10:40:00,45.6,45.75,45.52,45.71,62550.0,32.529,32.636,32.4719,32.6074,62550.0
2005-03-03 10:50:00,45.72,45.72,45.63,45.64,56850.0,32.6146,32.6146,32.5504,32.5575,56850.0
2005-03-03 11:00:00,45.64,45.64,45.59,45.59,28800.0,32.5575,32.5575,32.5218,32.5218,28800.0
2005-03-03 11:10:00,45.57,45.58,45.55,45.57,53700.0,32.5076,32.5147,32.4933,32.5076,53700.0
2005-03-03 11:20:00,45.56,45.75,45.56,45.75,81750.0,32.5004,32.636,32.5004,32.636,81750.0
2005-03-03 11:30:00,45.77,45.83,45.72,45.8,91950.0,32.6502,32.693,32.6146,32.6716,91950.0
2005-03-03 11:40:00,45.79,45.83,45.74,45.74,45000.0,32.6645,32.693,32.6288,32.6288,45000.0
2005-03-03 11:50:00,45.71,45.77,45.61,45.61,106200.0,32.6074,32.6502,32.5361,32.5361,106200.0
2005-03-03 12:00:00,45.63,45.63,45.52,45.57,84450.0,32.5504,32.5504,32.4719,32.5076,84450.0
2005-03-03 12:10:00,45.57,45.61,45.52,45.53,24900.0,32.5076,32.5361,32.4719,32.479,24900.0
2005-03-03 12:20:00,45.51,45.54,45.51,45.53,38550.0,32.4648,32.4862,32.4648,32.479,38550.0
2005-03-03 12:30:00,45.53,45.61,45.51,45.59,64800.0,32.479,32.5361,32.4648,32.5218,64800.0
2005-03-03 12:40:00,45.57,45.66,45.57,45.6,40500.0,32.5076,32.5718,32.5076,32.529,40500.0
2005-03-03 12:50:00,45.6,45.67,45.6,45.67,26250.0,32.529,32.5789,32.529,32.5789,26250.0
2005-03-03 13:00:00,45.67,45.84,45.67,45.78,39750.0,32.5789,32.7002,32.5789,32.6574,39750.0
2005-03-03 13:10:00,45.77,45.82,45.74,45.74,30900.0,32.6502,32.6859,32.6288,32.6288,30900.0
2005-03-03 13:20:00,45.75,45.75,45.67,45.71,41400.0,32.636,32.636,32.5789,32.6074,41400.0
2005-03-03 13:30:00,45.71,45.73,45.67,45.71,35850.0,32.6074,32.6217,32.5789,32.6074,35850.0
2005-03-03 13:40:00,45.71,45.73,45.67,45.69,32850.0,32.6074,32.6217,32.5789,32.5932,32850.0
2005-03-03 13:50:00,45.69,45.79,45.69,45.77,61650.0,32.5932,32.6645,32.5932,32.6502,61650.0
2005-03-03 14:00:00,45.77,45.79,45.72,45.79,40350.0,32.6502,32.6645,32.6146,32.6645,40350.0
2005-03-03 14:10:00,45.8,45.82,45.76,45.77,24000.0,32.6716,32.6859,32.6431,32.6502,24000.0
2005-03-03 14:20:00,45.77,45.87,45.76,45.87,48600.0,32.6502,32.7216,32.6431,32.7216,48600.0
2005-03-03 14:30:00,45.87,45.89,45.83,45.87,56550.0,32.7216,32.7358,32.693,32.7216,56550.0
2005-03-03 14:40:00,45.89,45.97,45.87,45.96,74100.0,32.7358,32.7929,32.7216,32.7858,74100.0
2005-03-03 14:50:00,45.96,45.96,45.87,45.88,75600.0,32.7858,32.7858,32.7216,32.7287,75600.0
2005-03-03 15:00:00,45.87,45.89,45.83,45.83,74700.0,32.7216,32.7358,32.693,32.693,74700.0
2005-03-03 15:10:00,45.84,45.87,45.79,45.81,55350.0,32.7002,32.7216,32.6645,32.6788,55350.0
2005-03-03 15:20:00,45.81,45.93,45.81,45.92,72300.0,32.6788,32.7644,32.6788,32.7572,72300.0
2005-03-03 15:30:00,45.92,46.04,45.92,46.02,113850.0,32.7572,32.8428,32.7572,32.8286,113850.0
2005-03-03 15:40:00,46.02,46.02,45.95,45.96,77700.0,32.8286,32.8286,32.7786,32.7858,77700.0
2005-03-03 15:50:00,45.97,45.99,45.94,45.94,86850.0,32.7929,32.8072,32.7715,32.7715,86850.0
2005-03-04 09:30:00,45.87,45.91,45.8,45.81,49650.0,32.7216,32.7501,32.6716,32.6788,49650.0
2005-03-04 09:40:00,45.73,45.74,45.37,45.5,88050.0,32.6217,32.6288,32.3649,32.4576,88050.0
2005-03-04 09:50:00,45.49,45.49,45.3,45.3,142500.0,32.4505,32.4505,32.315,32.315,142500.0
2005-03-04 10:00:00,45.3,45.51,45.29,45.47,165900.0,32.315,32.4648,32.3078,32.4362,165900.0
2005-03-04 10:10:00,45.45,45.53,45.45,45.5,30300.0,32.422,32.479,32.422,32.4576,30300.0
2005-03-04 10:20:00,45.5,45.67,45.5,45.67,57000.0,32.4576,32.5789,32.4576,32.5789,57000.0
2005-03-04 10:30:00,45.67,45.82,45.67,45.77,90300.0,32.5789,32.6859,32.5789,32.6502,90300.0
2005-03-04 10:40:00,45.77,45.77,45.68,45.71,64500.0,32.6502,32.6502,32.586,32.6074,64500.0
2005-03-04 10:50:00,45.69,45.69,45.63,45.65,49200.0,32.5932,32.5932,32.5504,32.5646,49200.0
2005-03-04 11:00:00,45.65,45.65,45.5,45.51,45450.0,32.5646,32.5646,32.4576,32.4648,45450.0
2005-03-04 11:10:00,45.51,45.61,45.49,45.61,43500.0,32.4648,32.5361,32.4505,32.5361,43500.0
2005-03-04 11:20:00,45.58,45.64,45.55,45.63,27300.0,32.5147,32.5575,32.4933,32.5504,27300.0
2005-03-04 11:30:00,45.63,45.65,45.59,45.62,46500.0,32.5504,32.5646,32.5218,32.5432,46500.0
2005-03-04 11:40:00,45.62,45.63,45.59,45.63,32400.0,32.5432,32.5504,32.5218,32.5504,32400.0
2005-03-04 11:50:00,45.63,45.64,45.61,45.62,41250.0,32.5504,32.5575,32.5361,32.5432,41250.0
2005-03-04 12:00:00,45.63,45.64,45.6,45.61,17850.0,32.5504,32.5575,32.529,32.5361,17850.0
2005-03-04 12:10:00,45.61,45.65,45.61,45.65,35400.0,32.5361,32.5646,32.5361,32.5646,35400.0
2005-03-04 12:20:00,45.64,45.66,45.59,45.59,31800.0,32.5575,32.5718,32.5218,32.5218,31800.0
2005-03-04 12:30:00,45.59,45.6,45.59,45.59,23700.0,32.5218,32.529,32.5218,32.5218,23700.0
2005-03-04 12:40:00,45.59,45.63,45.59,45.63,62400.0,32.5218,32.5504,32.5218,32.5504,62400.0
2005-03-04 12:50:00,45.63,45.69,45.63,45.65,22950.0,32.5504,32.5932,32.5504,32.5646,22950.0
2005-03-04 13:00:00,45.65,45.73,45.65,45.73,31050.0,32.5646,32.6217,32.5646,32.6217,31050.0
2005-03-04 13:10:00,45.73,45.74,45.71,45.74,23850.0,32.6217,32.6288,32.6074,32.6288,23850.0
2005-03-04 13:20:00,45.74,45.84,45.74,45.83,31650.0,32.6288,32.7002,32.6288,32.693,31650.0
2005-03-04 13:30:00,45.83,45.86,45.81,45.84,19350.0,32.693,32.7144,32.6788,32.7002,19350.0
2005-03-04 13:40:00,45.84,45.95,45.83,45.95,46650.0,32.7002,32.7786,32.693,32.7786,46650.0
2005-03-04 13:50:00,45.95,46.11,45.95,46.11,54300.0,32.7786,32.8928,32.7786,32.8928,54300.0
2005-03-04 14:00:00,46.11,46.3,46.1,46.27,81450.0,32.8928,33.0283,32.8856,33.0069,81450.0
2005-03-04 14:10:00,46.27,46.33,46.16,46.16,71100.0,33.0069,33.0497,32.9284,32.9284,71100.0
2005-03-04 14:20:00,46.15,46.21,46.15,46.2,33150.0,32.9213,32.9641,32.9213,32.957,33150.0
2005-03-04 14:30:00,46.19,46.2,46.18,46.18,41250.0,32.9498,32.957,32.9427,32.9427,41250.0
2005-03-04 14:40:00,46.19,46.19,46.09,46.09,58350.0,32.9498,32.9498,32.8785,32.8785,58350.0
2005-03-04 14:50:00,46.09,46.11,46.02,46.03,67950.0,32.8785,32.8928,32.8286,32.8357,67950.0
2005-03-04 15:00:00,46.03,46.15,46.03,46.09,55500.0,32.8357,32.9213,32.8357,32.8785,55500.0
2005-03-04 15:10:00,46.09,46.2,46.08,46.2,49350.0,32.8785,32.957,32.8714,32.957,49350.0
2005-03-04 15:20:00,46.19,46.24,46.16,46.23,51300.0,32.9498,32.9855,32.9284,32.9784,51300.0
2005-03-04 15:30:00,46.23,46.23,46.15,46.15,68550.0,32.9784,32.9784,32.9213,32.9213,68550.0
2005-03-04 15:40:00,46.15,46.2,46.11,46.19,79500.0,32.9213,32.957,32.8928,32.9498,79500.0
2005-03-04 15:50:00,46.19,46.23,46.16,46.19,80250.0,32.9498,32.9784,32.9284,32.9498,80250.0
2005-03-07 09:30:00,46.19,46.43,46.0,46.43,25200.0,32.9498,33.121,32.8143,33.121,25200.0
2005-03-07 09:40:00,46.43,46.46,46.25,46.25,11700.0,33.121,33.1424,32.9926,32.9926,11700.0
2005-03-07 09:50:00,46.25,46.31,46.22,46.22,53700.0,32.9926,33.0354,32.9712,32.9712,53700.0
2005-03-07 10:00:00,46.23,46.29,46.15,46.29,43800.0,32.9784,33.0212,32.9213,33.0212,43800.0
2005-03-07 10:10:00,46.29,46.3,46.12,46.15,36300.0,33.0212,33.0283,32.8999,32.9213,36300.0
2005-03-07 10:20:00,46.15,46.15,46.01,46.01,51150.0,32.9213,32.9213,32.8214,32.8214,51150.0
2005-03-07 10:30:00,46.01,46.03,45.98,45.99,49050.0,32.8214,32.8357,32.8,32.8072,49050.0
2005-03-07 10:40:00,46.0,46.04,45.99,46.0,52950.0,32.8143,32.8428,32.8072,32.8143,52950.0
2005-03-07 10:50:00,46.0,46.0,45.86,45.91,31050.0,32.8143,32.8143,32.7144,32.7501,31050.0
2005-03-07 11:00:00,45.89,46.03,45.89,46.03,33150.0,32.7358,32.8357,32.7358,32.8357,33150.0
2005-03-07 11:10:00,46.03,46.06,46.03,46.04,32250.0,32.8357,32.8571,32.8357,32.8428,32250.0
2005-03-07 11:20:00,46.05,46.33,46.05,46.17,14250.0,32.85,33.0497,32.85,32.9356,14250.0
2005-03-07 11:30:00,46.17,46.2,46.15,46.19,23700.0,32.9356,32.957,32.9213,32.9498,23700.0
2005-03-07 11:40:00,46.17,46.18,46.11,46.17,15450.0,32.9356,32.9427,32.8928,32.9356,15450.0
2005-03-07 11:50:00,46.17,46.17,46.12,46.13,14100.0,32.9356,32.9356,32.8999,32.907,14100.0
2005-03-07 12:00:00,46.13,46.17,46.11,46.12,11850.0,32.907,32.9356,32.8928,32.8999,11850.0
2005-03-07 12:10:00,46.11,46.19,46.11,46.17,18600.0,32.8928,32.9498,32.8928,32.9356,18600.0
2005-03-07 12:20:00,46.17,46.19,46.11,46.12,15150.0,32.9356,32.9498,32.8928,32.8999,15150.0
2005-03-07 12:30:00,46.11,46.12,46.08,46.12,9900.0,32.8928,32.8999,32.8714,32.8999,9900.0
2005-03-07 12:40:00,46.11,46.13,46.07,46.13,6300.0,32.8928,32.907,32.8642,32.907,6300.0
2005-03-07 12:50:00,46.13,46.16,46.07,46.07,11700.0,32.907,32.9284,32.8642,32.8642,11700.0
2005-03-07 13:00:00,46.07,46.09,46.05,46.05,24000.0,32.8642,32.8785,32.85,32.85,24000.0
2005-03-07 13:10:00,46.06,46.06,46.02,46.03,56400.0,32.8571,32.8571,32.8286,32.8357,56400.0
2005-03-07 13:20:00,46.01,46.01,45.94,45.98,19650.0,32.8214,32.8214,32.7715,32.8,19650.0
2005-03-07 13:30:00,45.97,46.06,45.97,46.06,21000.0,32.7929,32.8571,32.7929,32.8571,21000.0
2005-03-07 13:40:00,46.06,46.07,46.05,46.05,21600.0,32.8571,32.8642,32.85,32.85,21600.0
2005-03-07 13:50:00,46.06,46.13,46.06,46.13,12300.0,32.8571,32.907,32.8571,32.907,12300.0
2005-03-07 14:00:00,46.13,46.15,46.11,46.13,8250.0,32.907,32.9213,32.8928,32.907,8250.0
2005-03-07 14:10:00,46.13,46.15,46.1,46.1,14100.0,32.907,32.9213,32.8856,32.8856,14100.0
2005-03-07 14:20:00,46.07,46.09,45.94,45.95,13500.0,32.8642,32.8785,32.7715,32.7786,13500.0
2005-03-07 14:30:00,45.96,46.03,45.95,45.95,15300.0,32.7858,32.8357,32.7786,32.7786,15300.0
2005-03-07 14:40:00,45.95,46.06,45.95,46.04,25050.0,32.7786,32.8571,32.7786,32.8428,25050.0
2005-03-07 14:50:00,46.04,46.06,45.98,46.01,26100.0,32.8428,32.8571,32.8,32.8214,26100.0
2005-03-07 15:00:00,46.04,46.07,46.03,46.05,21300.0,32.8428,32.8642,32.8357,32.85,21300.0
2005-03-07 15:10:00,46.04,46.05,45.99,46.05,28050.0,32.8428,32.85,32.8072,32.85,28050.0
2005-03-07 15:20:00,46.05,46.13,46.05,46.07,34650.0,32.85,32.907,32.85,32.8642,34650.0
2005-03-07 15:30:00,46.06,46.09,46.01,46.09,45450.0,32.8571,32.8785,32.8214,32.8785,45450.0
2005-03-07 15:40:00,46.08,46.16,46.05,46.05,50850.0,32.8714,32.9284,32.85,32.85,50850.0
2005-03-07 15:50:00,46.05,46.12,46.05,46.11,72300.0,32.85,32.8999,32.85,32.8928,72300.0
2005-03-08 09:30:00,45.94,46.07,45.91,45.96,28500.0,32.7715,32.8642,32.7501,32.7858,28500.0
2005-03-08 09:40:00,45.96,46.13,45.9,45.9,57450.0,32.7858,32.907,32.743,32.743,57450.0
2005-03-08 09:50:00,45.9,45.95,45.8,45.9,41250.0,32.743,32.7786,32.6716,32.743,41250.0
2005-03-08 10:00:00,45.9,45.93,45.87,45.87,36000.0,32.743,32.7644,32.7216,32.7216,36000.0
2005-03-08 10:10:00,45.87,45.87,45.74,45.75,29250.0,32.7216,32.7216,32.6288,32.636,29250.0
2005-03-08 10:20:00,45.75,45.77,45.61,45.61,38250.0,32.636,32.6502,32.5361,32.5361,38250.0
2005-03-08 10:30:00,45.59,45.59,45.53,45.53,15900.0,32.5218,32.5218,32.479,32.479,15900.0
2005-03-08 10:40:00,45.53,45.67,45.53,45.61,15150.0,32.479,32.5789,32.479,32.5361,15150.0
2005-03-08 10:50:00,45.61,45.63,45.58,45.6,19350.0,32.5361,32.5504,32.5147,32.529,19350.0
2005-03-08 11:00:00,45.6,45.65,45.57,45.58,25800.0,32.529,32.5646,32.5076,32.5147,25800.0
2005-03-08 11:10:00,45.58,45.64,45.58,45.63,12000.0,32.5147,32.5575,32.5147,32.5504,12000.0
2005-03-08 11:20:00,45.65,45.65,45.6,45.62,16200.0,32.5646,32.5646,32.529,32.5432,16200.0
2005-03-08 11:30:00,45.61,45.62,45.61,45.62,16200.0,32.5361,32.5432,32.5361,32.5432,16200.0
2005-03-08 11:40:00,45.62,45.66,45.61,45.65,13800.0,32.5432,32.5718,32.5361,32.5646,13800.0
2005-03-08 11:50:00,45.65,45.67,45.63,45.65,13050.0,32.5646,32.5789,32.5504,32.5646,13050.0
2005-03-08 12:00:00,45.63,45.67,45.62,45.66,34650.0,32.5504,32.5789,32.5432,32.5718,34650.0
2005-03-08 12:10:00,45.67,45.68,45.59,45.59,28500.0,32.5789,32.586,32.5218,32.5218,28500.0
2005-03-08 12:20:00,45.6,45.65,45.59,45.62,24000.0,32.529,32.5646,32.5218,32.5432,24000.0
2005-03-08 12:30:00,45.62,45.63,45.59,45.6,51300.0,32.5432,32.5504,32.5218,32.529,51300.0
2005-03-08 12:40:00,45.59,45.65,45.57,45.65,27150.0,32.5218,32.5646,32.5076,32.5646,27150.0
2005-03-08 12:50:00,45.65,45.69,45.63,45.67,17250.0,32.5646,32.5932,32.5504,32.5789,17250.0
2005-03-08 13:00:00,45.67,45.73,45.66,45.72,48900.0,32.5789,32.6217,32.5718,32.6146,48900.0
2005-03-08 13:10:00,45.71,45.73,45.69,45.72,8850.0,32.6074,32.6217,32.5932,32.6146,8850.0
2005-03-08 13:20:00,45.73,45.77,45.7,45.77,30300.0,32.6217,32.6502,32.6003,32.6502,30300.0
2005-03-08 13:30:00,45.77,45.85,45.77,45.85,26250.0,32.6502,32.7073,32.6502,32.7073,26250.0
2005-03-08 13:40:00,45.85,45.89,45.8,45.8,29100.0,32.7073,32.7358,32.6716,32.6716,29100.0
2005-03-08 13:50:00,45.8,45.81,45.75,45.8,10350.0,32.6716,32.6788,32.636,32.6716,10350.0
2005-03-08 14:00:00,45.81,45.91,45.78,45.89,11550.0,32.6788,32.7501,32.6574,32.7358,11550.0
2005-03-08 14:10:00,45.89,45.89,45.83,45.87,15750.0,32.7358,32.7358,32.693,32.7216,15750.0
2005-03-08 14:20:00,45.87,45.97,45.87,45.97,15750.0,32.7216,32.7929,32.7216,32.7929,15750.0
2005-03-08 14:30:00,45.97,46.05,45.95,46.03,13350.0,32.7929,32.85,32.7786,32.8357,13350.0
2005-03-08 14:40:00,46.04,46.06,45.96,45.97,7200.0,32.8428,32.8571,32.7858,32.7929,7200.0
2005-03-08 14:50:00,45.99,46.0,45.95,45.99,13200.0,32.8072,32.8143,32.7786,32.8072,13200.0
2005-03-08 15:00:00,45.99,46.03,45.97,46.02,14850.0,32.8072,32.8357,32.7929,32.8286,14850.0
2005-03-08 15:10:00,46.01,46.05,46.01,46.04,12300.0,32.8214,32.85,32.8214,32.8428,12300.0
2005-03-08 15:20:00,46.04,46.05,46.01,46.01,9750.0,32.8428,32.85,32.8214,32.8214,9750.0
2005-03-08 15:30:00,46.01,46.02,45.93,45.93,31950.0,32.8214,32.8286,32.7644,32.7644,31950.0
2005-03-08 15:40:00,45.91,45.91,45.77,45.77,64500.0,32.7501,32.7501,32.6502,32.6502,64500.0
2005-03-08 15:50:00,45.77,45.77,45.51,45.59,326400.0,32.6502,32.6502,32.4648,32.5218,326400.0
2005-03-09 09:30:00,45.33,45.33,45.13,45.13,75300.0,32.3364,32.3364,32.1937,32.1937,75300.0
2005-03-09 09:40:00,45.13,45.34,45.13,45.18,64800.0,32.1937,32.3435,32.1937,32.2294,64800.0
2005-03-09 09:50:00,45.18,45.25,44.93,45.0,72150.0,32.2294,32.2793,32.051,32.1009,72150.0
2005-03-09 10:00:00,45.0,45.2,44.97,45.07,43350.0,32.1009,32.2436,32.0795,32.1509,43350.0
2005-03-09 10:10:00,45.07,45.09,45.01,45.01,45000.0,32.1509,32.1651,32.1081,32.1081,45000.0
2005-03-09 10:20:00,45.02,45.03,44.93,44.97,89850.0,32.1152,32.1223,32.051,32.0795,89850.0
2005-03-09 10:30:00,44.97,45.17,44.97,45.13,73950.0,32.0795,32.2222,32.0795,32.1937,73950.0
2005-03-09 10:40:00,45.13,45.17,45.07,45.11,33300.0,32.1937,32.2222,32.1509,32.1794,33300.0
2005-03-09 10:50:00,45.1,45.27,45.1,45.19,48000.0,32.1723,32.2936,32.1723,32.2365,48000.0
2005-03-09 11:00:00,45.19,45.24,45.17,45.17,30600.0,32.2365,32.2722,32.2222,32.2222,30600.0
2005-03-09 11:10:00,45.16,45.18,45.0,45.03,134100.0,32.2151,32.2294,32.1009,32.1223,134100.0
2005-03-09 11:20:00,45.04,45.09,45.0,45.07,77850.0,32.1295,32.1651,32.1009,32.1509,77850.0
2005-03-09 11:30:00,45.07,45.11,45.02,45.09,39150.0,32.1509,32.1794,32.1152,32.1651,39150.0
2005-03-09 11:40:00,45.1,45.1,45.05,45.06,23550.0,32.1723,32.1723,32.1366,32.1437,23550.0
2005-03-09 11:50:00,45.06,45.08,45.03,45.07,35700.0,32.1437,32.158,32.1223,32.1509,35700.0
2005-03-09 12:00:00,45.07,45.07,44.98,45.03,49950.0,32.1509,32.1509,32.0867,32.1223,49950.0
2005-03-09 12:10:00,45.03,45.05,45.01,45.05,25050.0,32.1223,32.1366,32.1081,32.1366,25050.0
2005-03-09 12:20:00,45.04,45.07,45.01,45.05,16500.0,32.1295,32.1509,32.1081,32.1366,16500.0
2005-03-09 12:30:00,45.05,45.11,45.04,45.11,28650.0,32.1366,32.1794,32.1295,32.1794,28650.0
2005-03-09 12:40:00,45.11,45.11,45.09,45.1,19200.0,32.1794,32.1794,32.1651,32.1723,19200.0
2005-03-09 12:50:00,45.1,45.11,44.9,44.9,37200.0,32.1723,32.1794,32.0296,32.0296,37200.0
2005-03-09 13:00:00,44.9,45.05,44.9,45.04,36900.0,32.0296,32.1366,32.0296,32.1295,36900.0
2005-03-09 13:10:00,45.05,45.05,44.92,44.96,44700.0,32.1366,32.1366,32.0439,32.0724,44700.0
2005-03-09 13:20:00,44.97,45.0,44.96,44.97,10800.0,32.0795,32.1009,32.0724,32.0795,10800.0
2005-03-09 13:30:00,44.96,45.05,44.95,45.05,29250.0,32.0724,32.1366,32.0653,32.1366,29250.0
2005-03-09 13:40:00,45.05,45.06,45.03,45.06,14550.0,32.1366,32.1437,32.1223,32.1437,14550.0
2005-03-09 13:50:00,45.06,45.13,45.04,45.11,21600.0,32.1437,32.1937,32.1295,32.1794,21600.0
2005-03-09 14:00:00,45.11,45.21,45.11,45.13,26100.0,32.1794,32.2508,32.1794,32.1937,26100.0
2005-03-09 14:10:00,45.12,45.12,45.06,45.1,25050.0,32.1865,32.1865,32.1437,32.1723,25050.0
2005-03-09 14:20:00,45.09,45.12,45.03,45.07,31650.0,32.1651,32.1865,32.1223,32.1509,31650.0
2005-03-09 14:30:00,45.07,45.11,45.07,45.09,38250.0,32.1509,32.1794,32.1509,32.1651,38250.0
2005-03-09 14:40:00,45.09,45.13,45.09,45.12,34950.0,32.1651,32.1937,32.1651,32.1865,34950.0
2005-03-09 14:50:00,45.12,45.16,45.12,45.13,58800.0,32.1865,32.2151,32.1865,32.1937,58800.0
2005-03-09 15:00:00,45.13,45.13,45.09,45.09,30450.0,32.1937,32.1937,32.1651,32.1651,30450.0
2005-03-09 15:10:00,45.09,45.11,45.03,45.05,54300.0,32.1651,32.1794,32.1223,32.1366,54300.0
2005-03-09 15:20:00,45.05,45.17,45.05,45.13,61650.0,32.1366,32.2222,32.1366,32.1937,61650.0
2005-03-09 15:30:00,45.13,45.15,45.03,45.03,129450.0,32.1937,32.208,32.1223,32.1223,129450.0
2005-03-09 15:40:00,45.03,45.03,44.83,44.83,126150.0,32.1223,32.1223,31.9797,31.9797,126150.0
2005-03-09 15:50:00,44.81,44.91,44.81,44.82,68400.0,31.9654,32.0367,31.9654,31.9725,68400.0
2005-03-10 09:30:00,44.93,45.13,44.93,45.12,30450.0,32.051,32.1937,32.051,32.1865,30450.0
2005-03-10 09:40:00,45.11,45.25,45.07,45.09,70050.0,32.1794,32.2793,32.1509,32.1651,70050.0
2005-03-10 09:50:00,45.09,45.12,44.93,45.12,40800.0,32.1651,32.1865,32.051,32.1865,40800.0
2005-03-10 10:00:00,45.12,45.25,45.12,45.19,46350.0,32.1865,32.2793,32.1865,32.2365,46350.0
2005-03-10 10:10:00,45.2,45.21,44.99,44.99,66150.0,32.2436,32.2508,32.0938,32.0938,66150.0
2005-03-10 10:20:00,44.98,45.04,44.97,45.02,37950.0,32.0867,32.1295,32.0795,32.1152,37950.0
2005-03-10 10:30:00,45.02,45.08,45.01,45.03,53850.0,32.1152,32.158,32.1081,32.1223,53850.0
2005-03-10 10:40:00,45.05,45.21,45.05,45.17,17250.0,32.1366,32.2508,32.1366,32.2222,17250.0
2005-03-10 10:50:00,45.15,45.17,45.09,45.11,17850.0,32.208,32.2222,32.1651,32.1794,17850.0
2005-03-10 11:00:00,45.1,45.13,45.05,45.07,49800.0,32.1723,32.1937,32.1366,32.1509,49800.0
2005-03-10 11:10:00,45.06,45.1,45.0,45.08,57900.0,32.1437,32.1723,32.1009,32.158,57900.0
2005-03-10 11:20:00,45.09,45.15,45.09,45.15,10650.0,32.1651,32.208,32.1651,32.208,10650.0
2005-03-10 11:30:00,45.15,45.16,45.13,45.14,27300.0,32.208,32.2151,32.1937,32.2008,27300.0
2005-03-10 11:40:00,45.14,45.15,45.11,45.14,21000.0,32.2008,32.208,32.1794,32.2008,21000.0
2005-03-10 11:50:00,45.15,45.23,45.14,45.23,36300.0,32.208,32.265,32.2008,32.265,36300.0
2005-03-10 12:00:00,45.23,45.38,45.23,45.35,47550.0,32.265,32.372,32.265,32.3506,47550.0
2005-03-10 12:10:00,45.35,45.35,45.28,45.34,36000.0,32.3506,32.3506,32.3007,32.3435,36000.0
2005-03-10 12:20:00,45.35,45.35,45.29,45.33,27150.0,32.3506,32.3506,32.3078,32.3364,27150.0
2005-03-10 12:30:00,45.33,45.35,45.31,45.35,17100.0,32.3364,32.3506,32.3221,32.3506,17100.0
2005-03-10 12:40:00,45.33,45.33,45.26,45.29,21900.0,32.3364,32.3364,32.2864,32.3078,21900.0
2005-03-10 12:50:00,45.29,45.39,45.29,45.39,8700.0,32.3078,32.3792,32.3078,32.3792,8700.0
2005-03-10 13:00:00,45.39,45.45,45.37,45.43,45600.0,32.3792,32.422,32.3649,32.4077,45600.0
2005-03-10 13:10:00,45.43,45.47,45.42,45.45,38850.0,32.4077,32.4362,32.4006,32.422,38850.0
2005-03-10 13:20:00,45.45,45.52,45.41,45.52,40800.0,32.422,32.4719,32.3934,32.4719,40800.0
2005-03-10 13:30:00,45.52,45.67,45.5,45.67,46800.0,32.4719,32.5789,32.4576,32.5789,46800.0
2005-03-10 13:40:00,45.67,45.82,45.65,45.77,67800.0,32.5789,32.6859,32.5646,32.6502,67800.0
2005-03-10 13:50:00,45.77,45.82,45.77,45.79,55050.0,32.6502,32.6859,32.6502,32.6645,55050.0
2005-03-10 14:00:00,45.81,45.81,45.69,45.78,37050.0,32.6788,32.6788,32.5932,32.6574,37050.0
2005-03-10 14:10:00,45.78,45.93,45.73,45.73,78150.0,32.6574,32.7644,32.6217,32.6217,78150.0
2005-03-10 14:20:00,45.73,45.85,45.73,45.81,63150.0,32.6217,32.7073,32.6217,32.6788,63150.0
2005-03-10 14:30:00,45.81,45.91,45.81,45.81,43200.0,32.6788,32.7501,32.6788,32.6788,43200.0
2005-03-10 14:40:00,45.8,45.82,45.76,45.8,40950.0,32.6716,32.6859,32.6431,32.6716,40950.0
2005-03-10 14:50:00,45.8,45.81,45.63,45.63,77550.0,32.6716,32.6788,32.5504,32.5504,77550.0
2005-03-10 15:00:00,45.65,45.69,45.51,45.52,44400.0,32.5646,32.5932,32.4648,32.4719,44400.0
2005-03-10 15:10:00,45.52,45.57,45.5,45.55,57000.0,32.4719,32.5076,32.4576,32.4933,57000.0
2005-03-10 15:20:00,45.56,45.66,45.54,45.58,51750.0,32.5004,32.5718,32.4862,32.5147,51750.0
2005-03-10 15:30:00,45.62,45.62,45.57,45.59,29400.0,32.5432,32.5432,32.5076,32.5218,29400.0
2005-03-10 15:40:00,45.59,45.59,45.47,45.51,54450.0,32.5218,32.5218,32.4362,32.4648,54450.0
2005-03-10 15:50:00,45.51,45.66,45.49,45.49,82200.0,32.4648,32.5718,32.4505,32.4505,82200.0
2005-03-11 09:30:00,45.3,45.47,45.29,45.47,25200.0,32.315,32.4362,32.3078,32.4362,25200.0
2005-03-11 09:40:00,45.47,45.68,45.47,45.65,40500.0,32.4362,32.586,32.4362,32.5646,40500.0
2005-03-11 09:50:00,45.65,45.8,45.65,45.8,32100.0,32.5646,32.6716,32.5646,32.6716,32100.0
2005-03-11 10:00:00,45.8,45.98,45.73,45.73,57150.0,32.6716,32.8,32.6217,32.6217,57150.0
2005-03-11 10:10:00,45.73,45.74,45.54,45.59,29250.0,32.6217,32.6288,32.4862,32.5218,29250.0
2005-03-11 10:20:00,45.57,45.67,45.57,45.65,29400.0,32.5076,32.5789,32.5076,32.5646,29400.0
2005-03-11 10:30:00,45.63,45.63,45.4,45.5,29400.0,32.5504,32.5504,32.3863,32.4576,29400.0
2005-03-11 10:40:00,45.51,45.55,45.49,45.52,17100.0,32.4648,32.4933,32.4505,32.4719,17100.0
2005-03-11 10:50:00,45.52,45.52,45.25,45.25,27300.0,32.4719,32.4719,32.2793,32.2793,27300.0
2005-03-11 11:00:00,45.25,45.32,45.17,45.32,22050.0,32.2793,32.3292,32.2222,32.3292,22050.0
2005-03-11 11:10:00,45.28,45.43,45.28,45.41,23550.0,32.3007,32.4077,32.3007,32.3934,23550.0
2005-03-11 11:20:00,45.41,45.46,45.41,45.45,41250.0,32.3934,32.4291,32.3934,32.422,41250.0
2005-03-11 11:30:00,45.44,45.49,45.43,45.47,81000.0,32.4148,32.4505,32.4077,32.4362,81000.0
2005-03-11 11:40:00,45.46,45.47,45.41,45.47,29250.0,32.4291,32.4362,32.3934,32.4362,29250.0
2005-03-11 11:50:00,45.42,45.45,45.39,45.4,15600.0,32.4006,32.422,32.3792,32.3863,15600.0
2005-03-11 12:00:00,45.39,45.41,45.33,45.36,35850.0,32.3792,32.3934,32.3364,32.3578,35850.0
2005-03-11 12:10:00,45.36,45.46,45.36,45.45,17550.0,32.3578,32.4291,32.3578,32.422,17550.0
2005-03-11 12:20:00,45.46,45.49,45.44,45.47,12000.0,32.4291,32.4505,32.4148,32.4362,12000.0
2005-03-11 12:30:00,45.47,45.52,45.43,45.46,10950.0,32.4362,32.4719,32.4077,32.4291,10950.0
2005-03-11 12:40:00,45.45,45.53,45.43,45.53,6150.0,32.422,32.479,32.4077,32.479,6150.0
2005-03-11 12:50:00,45.53,45.57,45.46,45.53,25050.0,32.479,32.5076,32.4291,32.479,25050.0
2005-03-11 13:00:00,45.53,45.59,45.5,45.52,21150.0,32.479,32.5218,32.4576,32.4719,21150.0
2005-03-11 13:10:00,45.52,45.55,45.5,45.55,16050.0,32.4719,32.4933,32.4576,32.4933,16050.0
2005-03-11 13:20:00,45.54,45.57,45.5,45.53,22350.0,32.4862,32.5076,32.4576,32.479,22350.0
2005-03-11 13:30:00,45.52,45.56,45.52,45.52,8400.0,32.4719,32.5004,32.4719,32.4719,8400.0
2005-03-11 13:40:00,45.52,45.54,45.47,45.49,44250.0,32.4719,32.4862,32.4362,32.4505,44250.0
2005-03-11 13:50:00,45.49,45.49,45.43,45.43,67800.0,32.4505,32.4505,32.4077,32.4077,67800.0
2005-03-11 14:00:00,45.43,45.52,45.43,45.49,17100.0,32.4077,32.4719,32.4077,32.4505,17100.0
2005-03-11 14:10:00,45.47,45.56,45.45,45.55,11550.0,32.4362,32.5004,32.422,32.4933,11550.0
2005-03-11 14:20:00,45.54,45.54,45.48,45.51,10200.0,32.4862,32.4862,32.4434,32.4648,10200.0
2005-03-11 14:30:00,45.51,45.59,45.51,45.59,35700.0,32.4648,32.5218,32.4648,32.5218,35700.0
2005-03-11 14:40:00,45.59,45.62,45.59,45.59,24900.0,32.5218,32.5432,32.5218,32.5218,24900.0
2005-03-11 14:50:00,45.59,45.61,45.51,45.51,49800.0,32.5218,32.5361,32.4648,32.4648,49800.0
2005-03-11 15:00:00,45.51,45.52,45.41,45.41,78450.0,32.4648,32.4719,32.3934,32.3934,78450.0
2005-03-11 15:10:00,45.39,45.41,45.37,45.37,43200.0,32.3792,32.3934,32.3649,32.3649,43200.0
2005-03-11 15:20:00,45.38,45.39,45.33,45.34,10500.0,32.372,32.3792,32.3364,32.3435,10500.0
2005-03-11 15:30:00,45.35,45.41,45.32,45.41,19200.0,32.3506,32.3934,32.3292,32.3934,19200.0
2005-03-11 15:40:00,45.41,45.5,45.37,45.45,26550.0,32.3934,32.4576,32.3649,32.422,26550.0
2005-03-11 15:50:00,45.45,45.51,45.39,45.4,29700.0,32.422,32.4648,32.3792,32.3863,29700.0
2005-03-14 09:30:00,45.39,45.8,45.38,45.73,43650.0,32.3792,32.6716,32.372,32.6217,43650.0
2005-03-14 09:40:00,45.71,45.81,45.61,45.67,25050.0,32.6074,32.6788,32.5361,32.5789,25050.0
2005-03-14 09:50:00,45.69,45.73,45.59,45.61,32700.0,32.5932,32.6217,32.5218,32.5361,32700.0
2005-03-14 10:00:00,45.61,45.73,45.61,45.73,33600.0,32.5361,32.6217,32.5361,32.6217,33600.0
2005-03-14 10:10:00,45.72,45.82,45.69,45.82,9450.0,32.6146,32.6859,32.5932,32.6859,9450.0
2005-03-14 10:20:00,45.83,45.83,45.79,45.83,23850.0,32.693,32.693,32.6645,32.693,23850.0
2005-03-14 10:30:00,45.8,45.93,45.8,45.93,72000.0,32.6716,32.7644,32.6716,32.7644,72000.0
2005-03-14 10:40:00,45.93,46.03,45.93,46.0,56850.0,32.7644,32.8357,32.7644,32.8143,56850.0
2005-03-14 10:50:00,45.97,45.97,45.87,45.9,13800.0,32.7929,32.7929,32.7216,32.743,13800.0
2005-03-14 11:00:00,45.88,45.99,45.85,45.87,22950.0,32.7287,32.8072,32.7073,32.7216,22950.0
2005-03-14 11:10:00,45.91,45.91,45.81,45.86,19050.0,32.7501,32.7501,32.6788,32.7144,19050.0
2005-03-14 11:20:00,45.86,45.86,45.81,45.83,15150.0,32.7144,32.7144,32.6788,32.693,15150.0
2005-03-14 11:30:00,45.82,45.85,45.8,45.83,15900.0,32.6859,32.7073,32.6716,32.693,15900.0
2005-03-14 11:40:00,45.82,45.85,45.8,45.85,6600.0,32.6859,32.7073,32.6716,32.7073,6600.0
2005-03-14 11:50:00,45.85,45.87,45.83,45.84,14100.0,32.7073,32.7216,32.693,32.7002,14100.0
2005-03-14 12:00:00,45.83,45.9,45.83,45.9,13800.0,32.693,32.743,32.693,32.743,13800.0
2005-03-14 12:10:00,45.92,45.92,45.87,45.89,6000.0,32.7572,32.7572,32.7216,32.7358,6000.0
2005-03-14 12:20:00,45.91,45.94,45.91,45.91,5400.0,32.7501,32.7715,32.7501,32.7501,5400.0
2005-03-14 12:30:00,45.89,45.89,45.79,45.79,7500.0,32.7358,32.7358,32.6645,32.6645,7500.0
2005-03-14 12:40:00,45.82,45.83,45.8,45.83,3750.0,32.6859,32.693,32.6716,32.693,3750.0
2005-03-14 12:50:00,45.83,45.9,45.81,45.81,12750.0,32.693,32.743,32.6788,32.6788,12750.0
2005-03-14 13:00:00,45.81,45.81,45.79,45.79,4800.0,32.6788,32.6788,32.6645,32.6645,4800.0
2005-03-14 13:10:00,45.79,45.83,45.77,45.78,6150.0,32.6645,32.693,32.6502,32.6574,6150.0
2005-03-14 13:20:00,45.81,45.81,45.6,45.62,10650.0,32.6788,32.6788,32.529,32.5432,10650.0
2005-03-14 13:30:00,45.62,45.64,45.56,45.61,25800.0,32.5432,32.5575,32.5004,32.5361,25800.0
2005-03-14 13:40:00,45.64,45.66,45.6,45.61,4500.0,32.5575,32.5718,32.529,32.5361,4500.0
2005-03-14 13:50:00,45.61,45.66,45.57,45.57,13800.0,32.5361,32.5718,32.5076,32.5076,13800.0
2005-03-14 14:00:00,45.57,45.63,45.57,45.63,24000.0,32.5076,32.5504,32.5076,32.5504,24000.0
2005-03-14 14:10:00,45.65,45.65,45.59,45.59,8850.0,32.5646,32.5646,32.5218,32.5218,8850.0
2005-03-14 14:20:00,45.61,45.62,45.56,45.59,3450.0,32.5361,32.5432,32.5004,32.5218,3450.0
2005-03-14 14:30:00,45.59,45.62,45.55,45.62,9450.0,32.5218,32.5432,32.4933,32.5432,9450.0
2005-03-14 14:40:00,45.61,45.61,45.49,45.49,66300.0,32.5361,32.5361,32.4505,32.4505,66300.0
2005-03-14 14:50:00,45.49,45.54,45.49,45.53,44700.0,32.4505,32.4862,32.4505,32.479,44700.0
2005-03-14 15:00:00,45.55,45.6,45.54,45.59,10800.0,32.4933,32.529,32.4862,32.5218,10800.0
2005-03-14 15:10:00,45.6,45.63,45.6,45.63,54300.0,32.529,32.5504,32.529,32.5504,54300.0
2005-03-14 15:20:00,45.61,45.7,45.61,45.7,23400.0,32.5361,32.6003,32.5361,32.6003,23400.0
2005-03-14 15:30:00,45.69,45.7,45.67,45.69,35250.0,32.5932,32.6003,32.5789,32.5932,35250.0
2005-03-14 15:40:00,45.7,45.75,45.67,45.72,35100.0,32.6003,32.636,32.5789,32.6146,35100.0
2005-03-14 15:50:00,45.73,45.77,45.67,45.67,36150.0,32.6217,32.6502,32.5789,32.5789,36150.0
2005-03-15 09:30:00,45.78,45.94,45.78,45.94,53250.0,32.6574,32.7715,32.6574,32.7715,53250.0
2005-03-15 09:40:00,45.95,46.02,45.93,45.94,39150.0,32.7786,32.8286,32.7644,32.7715,39150.0
2005-03-15 09:50:00,45.95,45.95,45.89,45.91,15000.0,32.7786,32.7786,32.7358,32.7501,15000.0
2005-03-15 10:00:00,45.91,45.91,45.77,45.84,35400.0,32.7501,32.7501,32.6502,32.7002,35400.0
2005-03-15 10:10:00,45.85,45.95,45.81,45.87,17850.0,32.7073,32.7786,32.6788,32.7216,17850.0
2005-03-15 10:20:00,45.89,45.89,45.83,45.84,11100.0,32.7358,32.7358,32.693,32.7002,11100.0
2005-03-15 10:30:00,45.83,45.96,45.79,45.89,38850.0,32.693,32.7858,32.6645,32.7358,38850.0
2005-03-15 10:40:00,45.89,46.0,45.89,45.93,18300.0,32.7358,32.8143,32.7358,32.7644,18300.0
2005-03-15 10:50:00,45.93,46.13,45.92,46.09,34200.0,32.7644,32.907,32.7572,32.8785,34200.0
2005-03-15 11:00:00,46.07,46.13,46.07,46.11,21150.0,32.8642,32.907,32.8642,32.8928,21150.0
2005-03-15 11:10:00,46.13,46.16,46.09,46.13,17400.0,32.907,32.9284,32.8785,32.907,17400.0
2005-03-15 11:20:00,46.13,46.15,46.04,46.13,18300.0,32.907,32.9213,32.8428,32.907,18300.0
2005-03-15 11:30:00,46.13,46.13,45.88,45.89,42000.0,32.907,32.907,32.7287,32.7358,42000.0
2005-03-15 11:40:00,45.87,45.95,45.8,45.89,51900.0,32.7216,32.7786,32.6716,32.7358,51900.0
2005-03-15 11:50:00,45.89,45.98,45.83,45.97,22050.0,32.7358,32.8,32.693,32.7929,22050.0
2005-03-15 12:00:00,45.97,45.97,45.8,45.91,46500.0,32.7929,32.7929,32.6716,32.7501,46500.0
2005-03-15 12:10:00,45.91,45.97,45.83,45.95,36300.0,32.7501,32.7929,32.693,32.7786,36300.0
2005-03-15 12:20:00,45.93,45.98,45.92,45.93,32250.0,32.7644,32.8,32.7572,32.7644,32250.0
2005-03-15 12:30:00,45.91,45.95,45.87,45.95,31050.0,32.7501,32.7786,32.7216,32.7786,31050.0
2005-03-15 12:40:00,45.96,46.05,45.93,46.05,21600.0,32.7858,32.85,32.7644,32.85,21600.0
2005-03-15 12:50:00,46.03,46.06,46.0,46.0,25350.0,32.8357,32.8571,32.8143,32.8143,25350.0
2005-03-15 13:00:00,46.02,46.05,45.99,46.01,17100.0,32.8286,32.85,32.8072,32.8214,17100.0
2005-03-15 13:10:00,46.01,46.07,45.99,46.06,24750.0,32.8214,32.8642,32.8072,32.8571,24750.0
2005-03-15 13:20:00,46.07,46.07,45.97,45.99,17400.0,32.8642,32.8642,32.7929,32.8072,17400.0
2005-03-15 13:30:00,45.99,46.05,45.89,45.89,26550.0,32.8072,32.85,32.7358,32.7358,26550.0
2005-03-15 13:40:00,45.87,45.9,45.84,45.89,16350.0,32.7216,32.743,32.7002,32.7358,16350.0
2005-03-15 13:50:00,45.88,45.89,45.85,45.89,6000.0,32.7287,32.7358,32.7073,32.7358,6000.0
2005-03-15 14:00:00,45.89,46.0,45.89,45.95,29850.0,32.7358,32.8143,32.7358,32.7786,29850.0
2005-03-15 14:10:00,45.95,45.95,45.85,45.85,15600.0,32.7786,32.7786,32.7073,32.7073,15600.0
2005-03-15 14:20:00,45.85,45.88,45.83,45.87,23700.0,32.7073,32.7287,32.693,32.7216,23700.0
2005-03-15 14:30:00,45.87,45.88,45.79,45.82,88650.0,32.7216,32.7287,32.6645,32.6859,88650.0
2005-03-15 14:40:00,45.83,45.83,45.79,45.83,30900.0,32.693,32.693,32.6645,32.693,30900.0
2005-03-15 14:50:00,45.83,45.87,45.8,45.83,52650.0,32.693,32.7216,32.6716,32.693,52650.0
2005-03-15 15:00:00,45.84,45.85,45.81,45.81,23550.0,32.7002,32.7073,32.6788,32.6788,23550.0
2005-03-15 15:10:00,45.81,45.86,45.81,45.85,55500.0,32.6788,32.7144,32.6788,32.7073,55500.0
2005-03-15 15:20:00,45.85,45.86,45.83,45.86,41400.0,32.7073,32.7144,32.693,32.7144,41400.0
2005-03-15 15:30:00,45.86,45.89,45.85,45.87,35400.0,32.7144,32.7358,32.7073,32.7216,35400.0
2005-03-15 15:40:00,45.88,45.89,45.79,45.87,37350.0,32.7287,32.7358,32.6645,32.7216,37350.0
2005-03-15 15:50:00,45.87,45.95,45.77,45.78,68850.0,32.7216,32.7786,32.6502,32.6574,68850.0
2005-03-16 09:30:00,45.57,45.67,45.49,45.5,30900.0,32.5076,32.5789,32.4505,32.4576,30900.0
2005-03-16 09:40:00,45.55,45.63,45.35,45.43,41250.0,32.4933,32.5504,32.3506,32.4077,41250.0
2005-03-16 09:50:00,45.43,45.43,45.24,45.39,57750.0,32.4077,32.4077,32.2722,32.3792,57750.0
2005-03-16 10:00:00,45.39,45.43,45.33,45.39,40050.0,32.3792,32.4077,32.3364,32.3792,40050.0
2005-03-16 10:10:00,45.39,45.47,45.25,45.25,27600.0,32.3792,32.4362,32.2793,32.2793,27600.0
2005-03-16 10:20:00,45.25,45.27,45.14,45.18,19050.0,32.2793,32.2936,32.2008,32.2294,19050.0
2005-03-16 10:30:00,45.19,45.19,45.03,45.03,21150.0,32.2365,32.2365,32.1223,32.1223,21150.0
2005-03-16 10:40:00,45.02,45.02,44.83,44.93,23550.0,32.1152,32.1152,31.9797,32.051,23550.0
2005-03-16 10:50:00,44.93,45.07,44.92,44.98,30450.0,32.051,32.1509,32.0439,32.0867,30450.0
2005-03-16 11:00:00,44.99,45.06,44.93,44.93,15600.0,32.0938,32.1437,32.051,32.051,15600.0
2005-03-16 11:10:00,44.93,44.97,44.91,44.91,12900.0,32.051,32.0795,32.0367,32.0367,12900.0
2005-03-16 11:20:00,44.91,44.97,44.88,44.97,6750.0,32.0367,32.0795,32.0153,32.0795,6750.0
2005-03-16 11:30:00,44.97,45.07,44.97,45.07,23100.0,32.0795,32.1509,32.0795,32.1509,23100.0
2005-03-16 11:40:00,45.03,45.03,44.99,45.03,3450.0,32.1223,32.1223,32.0938,32.1223,3450.0
2005-03-16 11:50:00,45.04,45.04,44.98,44.98,6150.0,32.1295,32.1295,32.0867,32.0867,6150.0
2005-03-16 12:00:00,44.99,44.99,44.92,44.95,3750.0,32.0938,32.0938,32.0439,32.0653,3750.0
2005-03-16 12:10:00,44.95,45.22,44.95,45.19,38250.0,32.0653,32.2579,32.0653,32.2365,38250.0
2005-03-16 12:20:00,45.19,45.19,45.07,45.13,7500.0,32.2365,32.2365,32.1509,32.1937,7500.0
2005-03-16 12:30:00,45.14,45.15,45.08,45.13,5250.0,32.2008,32.208,32.158,32.1937,5250.0
2005-03-16 12:40:00,45.15,45.25,45.13,45.25,21150.0,32.208,32.2793,32.1937,32.2793,21150.0
2005-03-16 12:50:00,45.25,45.29,45.24,45.26,30450.0,32.2793,32.3078,32.2722,32.2864,30450.0
2005-03-16 13:00:00,45.27,45.31,45.17,45.17,22650.0,32.2936,32.3221,32.2222,32.2222,22650.0
2005-03-16 13:10:00,45.16,45.18,45.14,45.14,6300.0,32.2151,32.2294,32.2008,32.2008,6300.0
2005-03-16 13:20:00,45.16,45.19,45.16,45.17,7350.0,32.2151,32.2365,32.2151,32.2222,7350.0
2005-03-16 13:30:00,45.16,45.17,45.03,45.03,12450.0,32.2151,32.2222,32.1223,32.1223,12450.0
2005-03-16 13:40:00,45.02,45.17,45.02,45.17,16350.0,32.1152,32.2222,32.1152,32.2222,16350.0
2005-03-16 13:50:00,45.16,45.16,45.01,45.03,28950.0,32.2151,32.2151,32.1081,32.1223,28950.0
2005-03-16 14:00:00,45.03,45.08,44.98,45.06,22800.0,32.1223,32.158,32.0867,32.1437,22800.0
2005-03-16 14:10:00,45.05,45.13,45.04,45.11,18900.0,32.1366,32.1937,32.1295,32.1794,18900.0
2005-03-16 14:20:00,45.11,45.13,45.08,45.13,43350.0,32.1794,32.1937,32.158,32.1937,43350.0
2005-03-16 14:30:00,45.13,45.21,45.13,45.19,45300.0,32.1937,32.2508,32.1937,32.2365,45300.0
2005-03-16 14:40:00,45.19,45.19,45.12,45.14,23100.0,32.2365,32.2365,32.1865,32.2008,23100.0
2005-03-16 14:50:00,45.13,45.19,45.11,45.11,13800.0,32.1937,32.2365,32.1794,32.1794,13800.0
2005-03-16 15:00:00,45.11,45.15,45.03,45.11,18000.0,32.1794,32.208,32.1223,32.1794,18000.0
2005-03-16 15:10:00,45.11,45.12,45.07,45.08,20400.0,32.1794,32.1865,32.1509,32.158,20400.0
2005-03-16 15:20:00,45.1,45.11,44.99,45.1,33450.0,32.1723,32.1794,32.0938,32.1723,33450.0
2005-03-16 15:30:00,45.1,45.15,45.07,45.15,94800.0,32.1723,32.208,32.1509,32.208,94800.0
2005-03-16 15:40:00,45.15,45.16,45.13,45.16,39600.0,32.208,32.2151,32.1937,32.2151,39600.0
2005-03-16 15:50:00,45.16,45.21,45.16,45.2,76050.0,32.2151,32.2508,32.2151,32.2436,76050.0
2005-03-17 09:30:00,45.21,45.37,45.12,45.12,29700.0,32.2508,32.3649,32.1865,32.1865,29700.0
2005-03-17 09:40:00,45.12,45.12,44.81,44.89,36150.0,32.1865,32.1865,31.9654,32.0225,36150.0
2005-03-17 09:50:00,44.89,45.1,44.89,45.03,45150.0,32.0225,32.1723,32.0225,32.1223,45150.0
2005-03-17 10:00:00,45.03,45.19,44.95,45.17,47700.0,32.1223,32.2365,32.0653,32.2222,47700.0
2005-03-17 10:10:00,45.18,45.19,45.03,45.16,67800.0,32.2294,32.2365,32.1223,32.2151,67800.0
2005-03-17 10:20:00,45.13,45.33,45.07,45.3,33000.0,32.1937,32.3364,32.1509,32.315,33000.0
2005-03-17 10:30:00,45.3,45.33,45.2,45.31,61050.0,32.315,32.3364,32.2436,32.3221,61050.0
2005-03-17 10:40:00,45.31,45.46,45.26,45.46,70800.0,32.3221,32.4291,32.2864,32.4291,70800.0
2005-03-17 10:50:00,45.47,45.55,45.43,45.53,66450.0,32.4362,32.4933,32.4077,32.479,66450.0
2005-03-17 11:00:00,45.53,45.53,45.35,45.39,34950.0,32.479,32.479,32.3506,32.3792,34950.0
2005-03-17 11:10:00,45.43,45.49,45.39,45.49,21150.0,32.4077,32.4505,32.3792,32.4505,21150.0
2005-03-17 11:20:00,45.46,45.48,45.39,45.39,21450.0,32.4291,32.4434,32.3792,32.3792,21450.0
2005-03-17 11:30:00,45.39,45.39,45.31,45.31,17250.0,32.3792,32.3792,32.3221,32.3221,17250.0
2005-03-17 11:40:00,45.32,45.33,45.29,45.32,79950.0,32.3292,32.3364,32.3078,32.3292,79950.0
2005-03-17 11:50:00,45.32,45.33,45.25,45.25,11250.0,32.3292,32.3364,32.2793,32.2793,11250.0
2005-03-17 12:00:00,45.25,45.25,45.14,45.18,22500.0,32.2793,32.2793,32.2008,32.2294,22500.0
2005-03-17 12:10:00,45.16,45.16,45.06,45.06,25950.0,32.2151,32.2151,32.1437,32.1437,25950.0
2005-03-17 12:20:00,45.06,45.15,45.06,45.15,10950.0,32.1437,32.208,32.1437,32.208,10950.0
2005-03-17 12:30:00,45.15,45.27,45.15,45.25,21750.0,32.208,32.2936,32.208,32.2793,21750.0
2005-03-17 12:40:00,45.25,45.25,45.11,45.11,24300.0,32.2793,32.2793,32.1794,32.1794,24300.0
2005-03-17 12:50:00,45.11,45.18,45.11,45.15,12750.0,32.1794,32.2294,32.1794,32.208,12750.0
2005-03-17 13:00:00,45.15,45.19,45.14,45.19,13650.0,32.208,32.2365,32.2008,32.2365,13650.0
2005-03-17 13:10:00,45.19,45.23,45.13,45.17,46050.0,32.2365,32.265,32.1937,32.2222,46050.0
2005-03-17 13:20:00,45.17,45.23,45.16,45.19,10350.0,32.2222,32.265,32.2151,32.2365,10350.0
2005-03-17 13:30:00,45.2,45.25,45.15,45.23,15600.0,32.2436,32.2793,32.208,32.265,15600.0
2005-03-17 13:40:00,45.23,45.24,45.17,45.19,13800.0,32.265,32.2722,32.2222,32.2365,13800.0
2005-03-17 13:50:00,45.2,45.21,45.15,45.17,11400.0,32.2436,32.2508,32.208,32.2222,11400.0
2005-03-17 14:00:00,45.17,45.17,45.05,45.05,17700.0,32.2222,32.2222,32.1366,32.1366,17700.0
2005-03-17 14:10:00,45.04,45.12,45.04,45.12,22050.0,32.1295,32.1865,32.1295,32.1865,22050.0
2005-03-17 14:20:00,45.17,45.26,45.15,45.26,25200.0,32.2222,32.2864,32.208,32.2864,25200.0
2005-03-17 14:30:00,45.26,45.28,45.26,45.28,15000.0,32.2864,32.3007,32.2864,32.3007,15000.0
2005-03-17 14:40:00,45.27,45.31,45.27,45.28,25800.0,32.2936,32.3221,32.2936,32.3007,25800.0
2005-03-17 14:50:00,45.28,45.28,45.21,45.25,20550.0,32.3007,32.3007,32.2508,32.2793,20550.0
2005-03-17 15:00:00,45.25,45.25,45.17,45.22,19350.0,32.2793,32.2793,32.2222,32.2579,19350.0
2005-03-17 15:10:00,45.22,45.22,45.17,45.2,37050.0,32.2579,32.2579,32.2222,32.2436,37050.0
2005-03-17 15:20:00,45.2,45.33,45.11,45.11,47850.0,32.2436,32.3364,32.1794,32.1794,47850.0
2005-03-17 15:30:00,45.11,45.15,45.07,45.14,87750.0,32.1794,32.208,32.1509,32.2008,87750.0
2005-03-17 15:40:00,45.13,45.15,45.03,45.03,47850.0,32.1937,32.208,32.1223,32.1223,47850.0
2005-03-17 15:50:00,45.03,45.11,45.03,45.11,40800.0,32.1223,32.1794,32.1223,32.1794,40800.0
2005-03-18 09:30:00,45.27,45.53,45.27,45.47,163050.0,32.2936,32.479,32.2936,32.4362,163050.0
2005-03-18 09:40:00,45.5,45.63,45.44,45.53,106050.0,32.4576,32.5504,32.4148,32.479,106050.0
2005-03-18 09:50:00,45.53,45.53,45.21,45.26,24150.0,32.479,32.479,32.2508,32.2864,24150.0
2005-03-18 10:00:00,45.29,45.43,45.23,45.24,30000.0,32.3078,32.4077,32.265,32.2722,30000.0
2005-03-18 10:10:00,45.27,45.39,45.27,45.31,51000.0,32.2936,32.3792,32.2936,32.3221,51000.0
2005-03-18 10:20:00,45.35,45.37,45.31,45.33,9300.0,32.3506,32.3649,32.3221,32.3364,9300.0
2005-03-18 10:30:00,45.35,45.36,45.21,45.25,30300.0,32.3506,32.3578,32.2508,32.2793,30300.0
2005-03-18 10:40:00,45.27,45.27,45.13,45.13,35100.0,32.2936,32.2936,32.1937,32.1937,35100.0
2005-03-18 10:50:00,45.15,45.23,45.13,45.2,8850.0,32.208,32.265,32.1937,32.2436,8850.0
2005-03-18 11:00:00,45.2,45.27,45.2,45.23,18900.0,32.2436,32.2936,32.2436,32.265,18900.0
2005-03-18 11:10:00,45.25,45.27,45.24,45.27,10800.0,32.2793,32.2936,32.2722,32.2936,10800.0
2005-03-18 11:20:00,45.25,45.27,45.25,45.27,9150.0,32.2793,32.2936,32.2793,32.2936,9150.0
2005-03-18 11:30:00,45.25,45.25,45.13,45.13,16800.0,32.2793,32.2793,32.1937,32.1937,16800.0
2005-03-18 11:40:00,45.12,45.17,45.11,45.11,11400.0,32.1865,32.2222,32.1794,32.1794,11400.0
2005-03-18 11:50:00,45.13,45.15,45.1,45.15,11400.0,32.1937,32.208,32.1723,32.208,11400.0
2005-03-18 12:00:00,45.17,45.17,45.12,45.15,13200.0,32.2222,32.2222,32.1865,32.208,13200.0
2005-03-18 12:10:00,45.15,45.19,45.14,45.19,11700.0,32.208,32.2365,32.2008,32.2365,11700.0
2005-03-18 12:20:00,45.19,45.22,45.15,45.17,12150.0,32.2365,32.2579,32.208,32.2222,12150.0
2005-03-18 12:30:00,45.19,45.21,45.19,45.21,8100.0,32.2365,32.2508,32.2365,32.2508,8100.0
2005-03-18 12:40:00,45.22,45.25,45.21,45.24,7350.0,32.2579,32.2793,32.2508,32.2722,7350.0
2005-03-18 12:50:00,45.24,45.28,45.17,45.17,25950.0,32.2722,32.3007,32.2222,32.2222,25950.0
2005-03-18 13:00:00,45.19,45.21,45.07,45.09,15450.0,32.2365,32.2508,32.1509,32.1651,15450.0
2005-03-18 13:10:00,45.12,45.17,45.11,45.17,6900.0,32.1865,32.2222,32.1794,32.2222,6900.0
2005-03-18 13:20:00,45.16,45.17,45.13,45.13,6000.0,32.2151,32.2222,32.1937,32.1937,6000.0
2005-03-18 13:30:00,45.13,45.19,45.13,45.17,17250.0,32.1937,32.2365,32.1937,32.2222,17250.0
2005-03-18 13:40:00,45.17,45.17,44.97,45.03,14850.0,32.2222,32.2222,32.0795,32.1223,14850.0
2005-03-18 13:50:00,45.01,45.13,45.01,45.09,13350.0,32.1081,32.1937,32.1081,32.1651,13350.0
2005-03-18 14:00:00,45.11,45.25,45.1,45.21,19650.0,32.1794,32.2793,32.1723,32.2508,19650.0
2005-03-18 14:10:00,45.21,45.21,45.16,45.16,9600.0,32.2508,32.2508,32.2151,32.2151,9600.0
2005-03-18 14:20:00,45.17,45.27,45.17,45.23,9300.0,32.2222,32.2936,32.2222,32.265,9300.0
2005-03-18 14:30:00,45.23,45.31,45.23,45.26,27600.0,32.265,32.3221,32.265,32.2864,27600.0
2005-03-18 14:40:00,45.26,45.28,45.19,45.19,15000.0,32.2864,32.3007,32.2365,32.2365,15000.0
2005-03-18 14:50:00,45.19,45.2,45.17,45.19,42600.0,32.2365,32.2436,32.2222,32.2365,42600.0
2005-03-18 15:00:00,45.19,45.19,45.05,45.05,21300.0,32.2365,32.2365,32.1366,32.1366,21300.0
2005-03-18 15:10:00,45.07,45.22,45.07,45.21,22800.0,32.1509,32.2579,32.1509,32.2508,22800.0
2005-03-18 15:20:00,45.22,45.31,45.21,45.31,18000.0,32.2579,32.3221,32.2508,32.3221,18000.0
2005-03-18 15:30:00,45.31,45.31,45.23,45.29,28800.0,32.3221,32.3221,32.265,32.3078,28800.0
2005-03-18 15:40:00,45.29,45.48,45.29,45.37,47100.0,32.3078,32.4434,32.3078,32.3649,47100.0
2005-03-18 15:50:00,45.37,45.41,45.33,45.34,39750.0,32.3649,32.3934,32.3364,32.3435,39750.0
2005-03-21 09:30:00,45.14,45.32,45.14,45.29,43950.0,32.2008,32.3292,32.2008,32.3078,43950.0
2005-03-21 09:40:00,45.29,45.33,45.13,45.2,59700.0,32.3078,32.3364,32.1937,32.2436,59700.0
2005-03-21 09:50:00,45.26,45.27,45.17,45.17,23250.0,32.2864,32.2936,32.2222,32.2222,23250.0
2005-03-21 10:00:00,45.17,45.17,45.11,45.13,24600.0,32.2222,32.2222,32.1794,32.1937,24600.0
2005-03-21 10:10:00,45.13,45.25,45.1,45.11,48150.0,32.1937,32.2793,32.1723,32.1794,48150.0
2005-03-21 10:20:00,45.11,45.18,45.11,45.13,20100.0,32.1794,32.2294,32.1794,32.1937,20100.0
2005-03-21 10:30:00,45.11,45.12,44.86,44.88,34800.0,32.1794,32.1865,32.0011,32.0153,34800.0
2005-03-21 10:40:00,44.91,44.91,44.83,44.83,30750.0,32.0367,32.0367,31.9797,31.9797,30750.0
2005-03-21 10:50:00,44.84,44.92,44.83,44.92,44250.0,31.9868,32.0439,31.9797,32.0439,44250.0
2005-03-21 11:00:00,44.92,44.93,44.86,44.86,17250.0,32.0439,32.051,32.0011,32.0011,17250.0
2005-03-21 11:10:00,44.87,44.89,44.8,44.89,17400.0,32.0082,32.0225,31.9583,32.0225,17400.0
2005-03-21 11:20:00,44.89,44.93,44.87,44.87,13950.0,32.0225,32.051,32.0082,32.0082,13950.0
2005-03-21 11:30:00,44.87,44.89,44.85,44.89,17250.0,32.0082,32.0225,31.9939,32.0225,17250.0
2005-03-21 11:40:00,44.9,44.95,44.9,44.95,31800.0,32.0296,32.0653,32.0296,32.0653,31800.0
2005-03-21 11:50:00,44.94,44.95,44.9,44.91,13950.0,32.0581,32.0653,32.0296,32.0367,13950.0
2005-03-21 12:00:00,44.9,44.99,44.89,44.92,96150.0,32.0296,32.0938,32.0225,32.0439,96150.0
2005-03-21 12:10:00,44.93,45.03,44.92,45.0,56250.0,32.051,32.1223,32.0439,32.1009,56250.0
2005-03-21 12:20:00,45.0,45.0,44.94,44.95,28500.0,32.1009,32.1009,32.0581,32.0653,28500.0
2005-03-21 12:30:00,44.95,44.96,44.9,44.91,46050.0,32.0653,32.0724,32.0296,32.0367,46050.0
2005-03-21 12:40:00,44.9,44.93,44.87,44.91,37350.0,32.0296,32.051,32.0082,32.0367,37350.0
2005-03-21 12:50:00,44.92,44.93,44.89,44.9,23700.0,32.0439,32.051,32.0225,32.0296,23700.0
2005-03-21 13:00:00,44.91,44.91,44.87,44.91,12300.0,32.0367,32.0367,32.0082,32.0367,12300.0
2005-03-21 13:10:00,44.91,44.91,44.88,44.88,9150.0,32.0367,32.0367,32.0153,32.0153,9150.0
2005-03-21 13:20:00,44.87,44.89,44.82,44.85,22200.0,32.0082,32.0225,31.9725,31.9939,22200.0
2005-03-21 13:30:00,44.84,44.87,44.83,44.85,25650.0,31.9868,32.0082,31.9797,31.9939,25650.0
2005-03-21 13:40:00,44.85,44.93,44.85,44.89,18900.0,31.9939,32.051,31.9939,32.0225,18900.0
2005-03-21 13:50:00,44.89,44.93,44.86,44.87,23850.0,32.0225,32.051,32.0011,32.0082,23850.0
2005-03-21 14:00:00,44.87,44.89,44.82,44.85,12450.0,32.0082,32.0225,31.9725,31.9939,12450.0
2005-03-21 14:10:00,44.85,44.85,44.77,44.8,11850.0,31.9939,31.9939,31.9369,31.9583,11850.0
2005-03-21 14:20:00,44.81,44.87,44.77,44.83,9150.0,31.9654,32.0082,31.9369,31.9797,9150.0
2005-03-21 14:30:00,44.83,44.92,44.83,44.9,18300.0,31.9797,32.0439,31.9797,32.0296,18300.0
2005-03-21 14:40:00,44.89,44.91,44.86,44.86,20250.0,32.0225,32.0367,32.0011,32.0011,20250.0
2005-03-21 14:50:00,44.86,44.92,44.84,44.9,17550.0,32.0011,32.0439,31.9868,32.0296,17550.0
2005-03-21 15:00:00,44.91,44.96,44.91,44.94,42450.0,32.0367,32.0724,32.0367,32.0581,42450.0
2005-03-21 15:10:00,44.94,44.96,44.88,44.95,72600.0,32.0581,32.0724,32.0153,32.0653,72600.0
2005-03-21 15:20:00,44.94,45.02,44.94,44.96,34200.0,32.0581,32.1152,32.0581,32.0724,34200.0
2005-03-21 15:30:00,44.95,44.95,44.85,44.93,19050.0,32.0653,32.0653,31.9939,32.051,19050.0
2005-03-21 15:40:00,44.92,44.92,44.79,44.88,29100.0,32.0439,32.0439,31.9511,32.0153,29100.0
2005-03-21 15:50:00,44.88,45.0,44.84,45.0,129450.0,32.0153,32.1009,31.9868,32.1009,129450.0
2005-03-22 09:30:00,44.99,45.23,44.97,45.23,36000.0,32.0938,32.265,32.0795,32.265,36000.0
2005-03-22 09:40:00,45.23,45.32,45.2,45.25,42900.0,32.265,32.3292,32.2436,32.2793,42900.0
2005-03-22 09:50:00,45.25,45.27,45.21,45.25,30750.0,32.2793,32.2936,32.2508,32.2793,30750.0
2005-03-22 10:00:00,45.23,45.27,45.21,45.23,46800.0,32.265,32.2936,32.2508,32.265,46800.0
2005-03-22 10:10:00,45.23,45.26,45.21,45.23,29700.0,32.265,32.2864,32.2508,32.265,29700.0
2005-03-22 10:20:00,45.23,45.27,45.13,45.15,44250.0,32.265,32.2936,32.1937,32.208,44250.0
2005-03-22 10:30:00,45.15,45.17,45.13,45.13,23850.0,32.208,32.2222,32.1937,32.1937,23850.0
2005-03-22 10:40:00,45.14,45.2,45.13,45.2,15300.0,32.2008,32.2436,32.1937,32.2436,15300.0
2005-03-22 10:50:00,45.2,45.23,45.19,45.23,16650.0,32.2436,32.265,32.2365,32.265,16650.0
2005-03-22 11:00:00,45.23,45.24,45.2,45.23,17700.0,32.265,32.2722,32.2436,32.265,17700.0
2005-03-22 11:10:00,45.23,45.28,45.21,45.21,55200.0,32.265,32.3007,32.2508,32.2508,55200.0
2005-03-22 11:20:00,45.21,45.23,45.21,45.21,7500.0,32.2508,32.265,32.2508,32.2508,7500.0
2005-03-22 11:30:00,45.22,45.28,45.22,45.28,9000.0,32.2579,32.3007,32.2579,32.3007,9000.0
2005-03-22 11:40:00,45.28,45.29,45.26,45.29,6450.0,32.3007,32.3078,32.2864,32.3078,6450.0
2005-03-22 11:50:00,45.29,45.37,45.29,45.37,14250.0,32.3078,32.3649,32.3078,32.3649,14250.0
2005-03-22 12:00:00,45.37,45.41,45.37,45.39,8700.0,32.3649,32.3934,32.3649,32.3792,8700.0
2005-03-22 12:10:00,45.39,45.43,45.37,45.37,2700.0,32.3792,32.4077,32.3649,32.3649,2700.0
2005-03-22 12:20:00,45.37,45.38,45.35,45.37,2550.0,32.3649,32.372,32.3506,32.3649,2550.0
2005-03-22 12:30:00,45.37,45.43,45.35,45.43,13950.0,32.3649,32.4077,32.3506,32.4077,13950.0
2005-03-22 12:40:00,45.43,45.49,45.39,45.41,48600.0,32.4077,32.4505,32.3792,32.3934,48600.0
2005-03-22 12:50:00,45.39,45.41,45.37,45.37,8700.0,32.3792,32.3934,32.3649,32.3649,8700.0
2005-03-22 13:00:00,45.37,45.37,45.35,45.36,5850.0,32.3649,32.3649,32.3506,32.3578,5850.0
2005-03-22 13:10:00,45.35,45.4,45.35,45.39,2400.0,32.3506,32.3863,32.3506,32.3792,2400.0
2005-03-22 13:20:00,45.4,45.43,45.4,45.41,3900.0,32.3863,32.4077,32.3863,32.3934,3900.0
2005-03-22 13:30:00,45.43,45.43,45.37,45.39,4350.0,32.4077,32.4077,32.3649,32.3792,4350.0
2005-03-22 13:40:00,45.41,45.49,45.41,45.49,8700.0,32.3934,32.4505,32.3934,32.4505,8700.0
2005-03-22 13:50:00,45.49,45.53,45.46,45.53,11250.0,32.4505,32.479,32.4291,32.479,11250.0
2005-03-22 14:00:00,45.56,45.61,45.51,45.61,12600.0,32.5004,32.5361,32.4648,32.5361,12600.0
2005-03-22 14:10:00,45.61,45.62,45.48,45.51,15150.0,32.5361,32.5432,32.4434,32.4648,15150.0
2005-03-22 14:20:00,45.51,45.51,45.19,45.26,27900.0,32.4648,32.4648,32.2365,32.2864,27900.0
2005-03-22 14:30:00,45.26,45.43,45.2,45.21,24600.0,32.2864,32.4077,32.2436,32.2508,24600.0
2005-03-22 14:40:00,45.2,45.21,45.08,45.17,43200.0,32.2436,32.2508,32.158,32.2222,43200.0
2005-03-22 14:50:00,45.15,45.27,45.07,45.25,26850.0,32.208,32.2936,32.1509,32.2793,26850.0
2005-03-22 15:00:00,45.27,45.27,45.07,45.07,34950.0,32.2936,32.2936,32.1509,32.1509,34950.0
2005-03-22 15:10:00,45.09,45.15,45.02,45.09,30450.0,32.1651,32.208,32.1152,32.1651,30450.0
2005-03-22 15:20:00,45.1,45.13,45.03,45.13,30150.0,32.1723,32.1937,32.1223,32.1937,30150.0
2005-03-22 15:30:00,45.13,45.13,44.98,45.01,38850.0,32.1937,32.1937,32.0867,32.1081,38850.0
2005-03-22 15:40:00,45.01,45.02,44.52,44.93,56700.0,32.1081,32.1152,31.7585,32.051,56700.0
2005-03-22 15:50:00,44.93,44.94,44.85,44.94,55050.0,32.051,32.0581,31.9939,32.0581,55050.0
2005-03-23 09:30:00,44.81,44.81,44.59,44.63,34950.0,31.9654,31.9654,31.8085,31.837,34950.0
2005-03-23 09:40:00,44.63,44.8,44.63,44.65,34500.0,31.837,31.9583,31.837,31.8513,34500.0
2005-03-23 09:50:00,44.65,44.67,44.53,44.56,44700.0,31.8513,31.8655,31.7657,31.7871,44700.0
2005-03-23 10:00:00,44.55,44.67,44.54,44.67,37200.0,31.7799,31.8655,31.7728,31.8655,37200.0
2005-03-23 10:10:00,44.7,44.77,44.64,44.66,19650.0,31.8869,31.9369,31.8441,31.8584,19650.0
2005-03-23 10:20:00,44.66,44.68,44.55,44.6,16800.0,31.8584,31.8727,31.7799,31.8156,16800.0
2005-03-23 10:30:00,44.6,44.67,44.6,44.6,40950.0,31.8156,31.8655,31.8156,31.8156,40950.0
2005-03-23 10:40:00,44.6,44.65,44.56,44.57,16950.0,31.8156,31.8513,31.7871,31.7942,16950.0
2005-03-23 10:50:00,44.57,44.63,44.53,44.61,49500.0,31.7942,31.837,31.7657,31.8227,49500.0
2005-03-23 11:00:00,44.61,44.65,44.56,44.61,21150.0,31.8227,31.8513,31.7871,31.8227,21150.0
2005-03-23 11:10:00,44.62,44.71,44.62,44.7,20100.0,31.8299,31.8941,31.8299,31.8869,20100.0
2005-03-23 11:20:00,44.71,44.72,44.67,44.72,15000.0,31.8941,31.9012,31.8655,31.9012,15000.0
2005-03-23 11:30:00,44.73,44.73,44.67,44.7,11400.0,31.9083,31.9083,31.8655,31.8869,11400.0
2005-03-23 11:40:00,44.67,44.69,44.66,44.69,9900.0,31.8655,31.8798,31.8584,31.8798,9900.0
2005-03-23 11:50:00,44.67,44.68,44.61,44.67,13950.0,31.8655,31.8727,31.8227,31.8655,13950.0
2005-03-23 12:00:00,44.67,44.73,44.67,44.72,18150.0,31.8655,31.9083,31.8655,31.9012,18150.0
2005-03-23 12:10:00,44.72,44.89,44.71,44.8,12300.0,31.9012,32.0225,31.8941,31.9583,12300.0
2005-03-23 12:20:00,44.79,44.79,44.74,44.74,6600.0,31.9511,31.9511,31.9155,31.9155,6600.0
2005-03-23 12:30:00,44.73,44.73,44.66,44.67,7050.0,31.9083,31.9083,31.8584,31.8655,7050.0
2005-03-23 12:40:00,44.66,44.66,44.61,44.63,14100.0,31.8584,31.8584,31.8227,31.837,14100.0
2005-03-23 12:50:00,44.63,44.67,44.63,44.66,8700.0,31.837,31.8655,31.837,31.8584,8700.0
2005-03-23 13:00:00,44.65,44.73,44.65,44.71,9900.0,31.8513,31.9083,31.8513,31.8941,9900.0
2005-03-23 13:10:00,44.71,44.71,44.67,44.67,10800.0,31.8941,31.8941,31.8655,31.8655,10800.0
2005-03-23 13:20:00,44.67,44.67,44.63,44.63,9000.0,31.8655,31.8655,31.837,31.837,9000.0
2005-03-23 13:30:00,44.63,44.63,44.61,44.63,13200.0,31.837,31.837,31.8227,31.837,13200.0
2005-03-23 13:40:00,44.63,44.69,44.63,44.67,38850.0,31.837,31.8798,31.837,31.8655,38850.0
2005-03-23 13:50:00,44.67,44.68,44.65,44.67,7200.0,31.8655,31.8727,31.8513,31.8655,7200.0
2005-03-23 14:00:00,44.67,44.71,44.61,44.69,28800.0,31.8655,31.8941,31.8227,31.8798,28800.0
2005-03-23 14:10:00,44.68,44.68,44.52,44.55,20700.0,31.8727,31.8727,31.7585,31.7799,20700.0
2005-03-23 14:20:00,44.55,44.6,44.53,44.59,20100.0,31.7799,31.8156,31.7657,31.8085,20100.0
2005-03-23 14:30:00,44.59,44.59,44.46,44.5,28050.0,31.8085,31.8085,31.7157,31.7443,28050.0
2005-03-23 14:40:00,44.49,44.49,44.4,44.43,20700.0,31.7371,31.7371,31.6729,31.6943,20700.0
2005-03-23 14:50:00,44.41,44.44,44.37,44.44,32400.0,31.6801,31.7015,31.6515,31.7015,32400.0
2005-03-23 15:00:00,44.45,44.47,44.4,44.41,13800.0,31.7086,31.7229,31.6729,31.6801,13800.0
2005-03-23 15:10:00,44.41,44.47,44.41,44.41,29700.0,31.6801,31.7229,31.6801,31.6801,29700.0
2005-03-23 15:20:00,44.42,44.43,44.35,44.41,14700.0,31.6872,31.6943,31.6373,31.6801,14700.0
2005-03-23 15:30:00,44.41,44.43,44.36,44.42,44850.0,31.6801,31.6943,31.6444,31.6872,44850.0
2005-03-23 15:40:00,44.42,44.43,44.33,44.36,45600.0,31.6872,31.6943,31.623,31.6444,45600.0
2005-03-23 15:50:00,44.35,44.35,44.28,44.31,66450.0,31.6373,31.6373,31.5873,31.6087,66450.0
2005-03-24 09:30:00,44.33,44.64,44.33,44.55,36900.0,31.623,31.8441,31.623,31.7799,36900.0
2005-03-24 09:40:00,44.63,44.85,44.63,44.8,36900.0,31.837,31.9939,31.837,31.9583,36900.0
2005-03-24 09:50:00,44.78,44.87,44.7,44.71,16950.0,31.944,32.0082,31.8869,31.8941,16950.0
2005-03-24 10:00:00,44.8,44.89,44.79,44.79,19650.0,31.9583,32.0225,31.9511,31.9511,19650.0
2005-03-24 10:10:00,44.82,44.84,44.72,44.76,39600.0,31.9725,31.9868,31.9012,31.9297,39600.0
2005-03-24 10:20:00,44.77,44.8,44.74,44.8,6300.0,31.9369,31.9583,31.9155,31.9583,6300.0
2005-03-24 10:30:00,44.8,44.87,44.8,44.82,10500.0,31.9583,32.0082,31.9583,31.9725,10500.0
2005-03-24 10:40:00,44.82,44.85,44.8,44.81,10500.0,31.9725,31.9939,31.9583,31.9654,10500.0
2005-03-24 10:50:00,44.82,44.83,44.81,44.82,6900.0,31.9725,31.9797,31.9654,31.9725,6900.0
2005-03-24 11:00:00,44.81,44.83,44.73,44.74,36750.0,31.9654,31.9797,31.9083,31.9155,36750.0
2005-03-24 11:10:00,44.74,44.77,44.73,44.75,21450.0,31.9155,31.9369,31.9083,31.9226,21450.0
2005-03-24 11:20:00,44.75,44.83,44.75,44.83,17550.0,31.9226,31.9797,31.9226,31.9797,17550.0
2005-03-24 11:30:00,44.82,44.89,44.81,44.87,14550.0,31.9725,32.0225,31.9654,32.0082,14550.0
2005-03-24 11:40:00,44.88,44.97,44.88,44.91,27300.0,32.0153,32.0795,32.0153,32.0367,27300.0
2005-03-24 11:50:00,44.9,44.95,44.85,44.94,16800.0,32.0296,32.0653,31.9939,32.0581,16800.0
2005-03-24 12:00:00,44.94,45.05,44.92,45.03,10650.0,32.0581,32.1366,32.0439,32.1223,10650.0
2005-03-24 12:10:00,45.03,45.06,44.97,45.01,12900.0,32.1223,32.1437,32.0795,32.1081,12900.0
2005-03-24 12:20:00,45.01,45.04,45.0,45.0,10650.0,32.1081,32.1295,32.1009,32.1009,10650.0
2005-03-24 12:30:00,44.96,45.08,44.96,45.07,10950.0,32.0724,32.158,32.0724,32.1509,10950.0
2005-03-24 12:40:00,45.08,45.11,45.05,45.05,8250.0,32.158,32.1794,32.1366,32.1366,8250.0
2005-03-24 12:50:00,45.05,45.08,45.03,45.05,6450.0,32.1366,32.158,32.1223,32.1366,6450.0
2005-03-24 13:00:00,45.04,45.1,45.02,45.1,24750.0,32.1295,32.1723,32.1152,32.1723,24750.0
2005-03-24 13:10:00,45.09,45.09,45.02,45.03,21750.0,32.1651,32.1651,32.1152,32.1223,21750.0
2005-03-24 13:20:00,45.03,45.03,45.0,45.01,3750.0,32.1223,32.1223,32.1009,32.1081,3750.0
2005-03-24 13:30:00,45.01,45.11,45.01,45.11,14100.0,32.1081,32.1794,32.1081,32.1794,14100.0
2005-03-24 13:40:00,45.09,45.1,45.05,45.07,20400.0,32.1651,32.1723,32.1366,32.1509,20400.0
2005-03-24 13:50:00,45.07,45.07,45.01,45.04,13500.0,32.1509,32.1509,32.1081,32.1295,13500.0
2005-03-24 14:00:00,45.04,45.04,44.95,45.03,17100.0,32.1295,32.1295,32.0653,32.1223,17100.0
2005-03-24 14:10:00,45.03,45.16,45.03,45.13,22350.0,32.1223,32.2151,32.1223,32.1937,22350.0
2005-03-24 14:20:00,45.11,45.11,45.01,45.05,12300.0,32.1794,32.1794,32.1081,32.1366,12300.0
2005-03-24 14:30:00,45.03,45.05,44.98,45.0,15450.0,32.1223,32.1366,32.0867,32.1009,15450.0
2005-03-24 14:40:00,44.99,45.0,44.95,44.95,15900.0,32.0938,32.1009,32.0653,32.0653,15900.0
2005-03-24 14:50:00,44.97,45.06,44.93,45.06,19800.0,32.0795,32.1437,32.051,32.1437,19800.0
2005-03-24 15:00:00,45.05,45.06,44.93,44.94,24150.0,32.1366,32.1437,32.051,32.0581,24150.0
2005-03-24 15:10:00,44.95,45.01,44.9,44.99,36750.0,32.0653,32.1081,32.0296,32.0938,36750.0
2005-03-24 15:20:00,44.99,45.08,44.99,45.03,27750.0,32.0938,32.158,32.0938,32.1223,27750.0
2005-03-24 15:30:00,45.01,45.03,44.96,44.96,24150.0,32.1081,32.1223,32.0724,32.0724,24150.0
2005-03-24 15:40:00,44.96,45.04,44.93,45.01,73350.0,32.0724,32.1295,32.051,32.1081,73350.0
2005-03-24 15:50:00,45.01,45.05,45.0,45.03,169350.0,32.1081,32.1366,32.1009,32.1223,169350.0
2005-03-28 09:30:00,43.91,44.01,43.91,44.01,4800.0,31.3234,31.3947,31.3234,31.3947,4800.0
2005-03-28 09:40:00,43.33,43.34,42.68,42.69,421050.0,30.9096,30.9168,30.446,30.4531,421050.0
2005-03-28 09:50:00,42.68,42.85,42.31,42.33,424350.0,30.446,30.5672,30.182,30.1963,424350.0
2005-03-28 10:00:00,42.33,42.5,42.13,42.15,331500.0,30.1963,30.3176,30.0536,30.0679,331500.0
2005-03-28 10:10:00,42.13,42.27,41.74,41.81,266850.0,30.0536,30.1535,29.7754,29.8253,266850.0
2005-03-28 10:20:00,41.8,41.96,41.67,41.69,190200.0,29.8182,29.9323,29.7255,29.7397,190200.0
2005-03-28 10:30:00,41.69,41.89,41.55,41.67,286350.0,29.7397,29.8824,29.6399,29.7255,286350.0
2005-03-28 10:40:00,41.67,41.69,41.07,41.33,353550.0,29.7255,29.7397,29.2975,29.4829,353550.0
2005-03-28 10:50:00,41.31,41.35,40.99,41.27,347850.0,29.4687,29.4972,29.2404,29.4401,347850.0
2005-03-28 11:00:00,41.17,41.19,40.8,40.86,472650.0,29.3688,29.3831,29.1049,29.1477,472650.0
2005-03-28 11:10:00,40.87,41.13,40.87,41.11,210450.0,29.1548,29.3403,29.1548,29.326,210450.0
2005-03-28 11:20:00,41.13,41.21,40.97,41.06,199650.0,29.3403,29.3973,29.2261,29.2903,199650.0
2005-03-28 11:30:00,41.04,41.06,40.53,40.64,287850.0,29.2761,29.2903,28.9123,28.9907,287850.0
2005-03-28 11:40:00,40.67,40.75,40.44,40.49,118650.0,29.0121,29.0692,28.8481,28.8837,118650.0
2005-03-28 11:50:00,40.53,40.55,40.2,40.2,207000.0,28.9123,28.9265,28.6768,28.6768,207000.0
2005-03-28 12:00:00,40.21,40.39,40.0,40.13,205350.0,28.684,28.8124,28.5342,28.6269,205350.0
2005-03-28 12:10:00,40.13,40.2,39.97,40.01,235500.0,28.6269,28.6768,28.5128,28.5413,235500.0
2005-03-28 12:20:00,40.01,40.27,39.91,40.23,307500.0,28.5413,28.7268,28.47,28.6982,307500.0
2005-03-28 12:30:00,40.23,40.65,40.22,40.63,215850.0,28.6982,28.9979,28.6911,28.9836,215850.0
2005-03-28 12:40:00,40.67,40.9,40.6,40.76,232800.0,29.0121,29.1762,28.9622,29.0763,232800.0
2005-03-28 12:50:00,40.76,40.76,40.54,40.59,123450.0,29.0763,29.0763,28.9194,28.9551,123450.0
2005-03-28 13:00:00,40.59,40.79,40.59,40.72,122700.0,28.9551,29.0977,28.9551,29.0478,122700.0
2005-03-28 13:10:00,40.72,40.9,40.72,40.9,138600.0,29.0478,29.1762,29.0478,29.1762,138600.0
2005-03-28 13:20:00,40.91,40.96,40.8,40.96,226350.0,29.1833,29.219,29.1049,29.219,226350.0
2005-03-28 13:30:00,40.95,41.07,40.83,40.89,125100.0,29.2119,29.2975,29.1263,29.1691,125100.0
2005-03-28 13:40:00,40.85,40.85,40.43,40.67,202200.0,29.1405,29.1405,28.8409,29.0121,202200.0
2005-03-28 13:50:00,40.67,40.77,40.55,40.69,79950.0,29.0121,29.0835,28.9265,29.0264,79950.0
2005-03-28 14:00:00,40.67,40.67,40.3,40.34,120750.0,29.0121,29.0121,28.7482,28.7767,120750.0
2005-03-28 14:10:00,40.35,40.41,40.16,40.2,128400.0,28.7838,28.8267,28.6483,28.6768,128400.0
2005-03-28 14:20:00,40.2,40.25,39.99,40.0,187650.0,28.6768,28.7125,28.527,28.5342,187650.0
2005-03-28 14:30:00,39.97,40.12,39.83,39.96,269400.0,28.5128,28.6198,28.4129,28.5056,269400.0
2005-03-28 14:40:00,39.98,39.98,39.73,39.75,219600.0,28.5199,28.5199,28.3416,28.3558,219600.0
2005-03-28 14:50:00,39.74,39.98,39.65,39.8,336300.0,28.3487,28.5199,28.2845,28.3915,336300.0
2005-03-28 15:00:00,39.79,40.09,39.79,40.03,209700.0,28.3844,28.5984,28.3844,28.5556,209700.0
2005-03-28 15:10:00,40.01,40.01,39.53,39.56,225000.0,28.5413,28.5413,28.1989,28.2203,225000.0
2005-03-28 15:20:00,39.55,39.83,39.53,39.83,173100.0,28.2132,28.4129,28.1989,28.4129,173100.0
2005-03-28 15:30:00,39.83,39.9,39.77,39.82,601500.0,28.4129,28.4628,28.3701,28.4058,601500.0
2005-03-28 15:40:00,39.82,39.97,39.75,39.9,269850.0,28.4058,28.5128,28.3558,28.4628,269850.0
2005-03-28 15:50:00,39.9,39.91,39.75,39.77,353700.0,28.4628,28.47,28.3558,28.3701,353700.0
2005-03-29 09:30:00,39.67,40.07,39.41,40.07,391350.0,28.2988,28.5841,28.1133,28.5841,391350.0
2005-03-29 09:40:00,40.03,40.03,39.63,39.69,218700.0,28.5556,28.5556,28.2702,28.313,218700.0
2005-03-29 09:50:00,39.69,39.83,39.63,39.75,120900.0,28.313,28.4129,28.2702,28.3558,120900.0
2005-03-29 10:00:00,39.79,39.81,39.61,39.76,140700.0,28.3844,28.3986,28.256,28.363,140700.0
2005-03-29 10:10:00,39.73,39.77,39.57,39.6,151200.0,28.3416,28.3701,28.2274,28.2488,151200.0
2005-03-29 10:20:00,39.59,39.81,39.59,39.77,96150.0,28.2417,28.3986,28.2417,28.3701,96150.0
2005-03-29 10:30:00,39.77,39.93,39.72,39.88,105600.0,28.3701,28.4842,28.3344,28.4486,105600.0
2005-03-29 10:40:00,39.87,39.9,39.77,39.77,76500.0,28.4414,28.4628,28.3701,28.3701,76500.0
2005-03-29 10:50:00,39.78,39.85,39.77,39.79,108300.0,28.3772,28.4272,28.3701,28.3844,108300.0
2005-03-29 11:00:00,39.79,39.8,39.75,39.75,135900.0,28.3844,28.3915,28.3558,28.3558,135900.0
2005-03-29 11:10:00,39.75,39.75,39.67,39.7,121200.0,28.3558,28.3558,28.2988,28.3202,121200.0
2005-03-29 11:20:00,39.71,39.73,39.57,39.65,91200.0,28.3273,28.3416,28.2274,28.2845,91200.0
2005-03-29 11:30:00,39.65,39.68,39.63,39.67,48450.0,28.2845,28.3059,28.2702,28.2988,48450.0
2005-03-29 11:40:00,39.67,39.67,39.5,39.53,108000.0,28.2988,28.2988,28.1775,28.1989,108000.0
2005-03-29 11:50:00,39.54,39.68,39.54,39.68,44100.0,28.206,28.3059,28.206,28.3059,44100.0
2005-03-29 12:00:00,39.67,39.69,39.63,39.63,41100.0,28.2988,28.313,28.2702,28.2702,41100.0
2005-03-29 12:10:00,39.63,39.67,39.61,39.65,60150.0,28.2702,28.2988,28.256,28.2845,60150.0
2005-03-29 12:20:00,39.65,39.73,39.65,39.66,39300.0,28.2845,28.3416,28.2845,28.2916,39300.0
2005-03-29 12:30:00,39.67,39.77,39.64,39.67,65550.0,28.2988,28.3701,28.2774,28.2988,65550.0
2005-03-29 12:40:00,39.67,39.8,39.66,39.66,73500.0,28.2988,28.3915,28.2916,28.2916,73500.0
2005-03-29 12:50:00,39.67,39.71,39.64,39.67,65100.0,28.2988,28.3273,28.2774,28.2988,65100.0
2005-03-29 13:00:00,39.67,39.71,39.63,39.63,92700.0,28.2988,28.3273,28.2702,28.2702,92700.0
2005-03-29 13:10:00,39.64,39.69,39.61,39.64,150300.0,28.2774,28.313,28.256,28.2774,150300.0
2005-03-29 13:20:00,39.63,39.66,39.59,39.66,126150.0,28.2702,28.2916,28.2417,28.2916,126150.0
2005-03-29 13:30:00,39.65,39.76,39.64,39.73,69000.0,28.2845,28.363,28.2774,28.3416,69000.0
2005-03-29 13:40:00,39.73,39.77,39.71,39.71,57300.0,28.3416,28.3701,28.3273,28.3273,57300.0
2005-03-29 13:50:00,39.71,39.81,39.69,39.75,49650.0,28.3273,28.3986,28.313,28.3558,49650.0
2005-03-29 14:00:00,39.74,39.74,39.61,39.62,78750.0,28.3487,28.3487,28.256,28.2631,78750.0
2005-03-29 14:10:00,39.62,39.69,39.62,39.63,76200.0,28.2631,28.313,28.2631,28.2702,76200.0
2005-03-29 14:20:00,39.61,39.69,39.55,39.67,111150.0,28.256,28.313,28.2132,28.2988,111150.0
2005-03-29 14:30:00,39.67,39.68,39.61,39.61,45600.0,28.2988,28.3059,28.256,28.256,45600.0
2005-03-29 14:40:00,39.61,39.63,39.6,39.62,61800.0,28.256,28.2702,28.2488,28.2631,61800.0
2005-03-29 14:50:00,39.61,39.74,39.61,39.73,59850.0,28.256,28.3487,28.256,28.3416,59850.0
2005-03-29 15:00:00,39.71,39.72,39.6,39.63,124950.0,28.3273,28.3344,28.2488,28.2702,124950.0
2005-03-29 15:10:00,39.63,39.64,39.6,39.61,79950.0,28.2702,28.2774,28.2488,28.256,79950.0
2005-03-29 15:20:00,39.61,39.67,39.6,39.63,116400.0,28.256,28.2988,28.2488,28.2702,116400.0
2005-03-29 15:30:00,39.63,39.63,39.51,39.53,167850.0,28.2702,28.2702,28.1846,28.1989,167850.0
2005-03-29 15:40:00,39.53,39.55,39.44,39.52,125250.0,28.1989,28.2132,28.1347,28.1918,125250.0
2005-03-29 15:50:00,39.52,39.63,39.51,39.63,243600.0,28.1918,28.2702,28.1846,28.2702,243600.0
2005-03-30 09:30:00,39.67,40.25,39.67,40.2,109200.0,28.2988,28.7125,28.2988,28.6768,109200.0
2005-03-30 09:40:00,40.19,40.25,40.1,40.21,95550.0,28.6697,28.7125,28.6055,28.684,95550.0
2005-03-30 09:50:00,40.25,40.25,40.05,40.24,102900.0,28.7125,28.7125,28.5698,28.7054,102900.0
2005-03-30 10:00:00,40.23,40.3,40.17,40.3,93750.0,28.6982,28.7482,28.6554,28.7482,93750.0
2005-03-30 10:10:00,40.29,40.37,40.23,40.32,91800.0,28.741,28.7981,28.6982,28.7624,91800.0
2005-03-30 10:20:00,40.33,40.56,40.33,40.36,61350.0,28.7696,28.9337,28.7696,28.791,61350.0
2005-03-30 10:30:00,40.36,40.37,40.29,40.3,88200.0,28.791,28.7981,28.741,28.7482,88200.0
2005-03-30 10:40:00,40.29,40.3,40.13,40.14,97800.0,28.741,28.7482,28.6269,28.634,97800.0
2005-03-30 10:50:00,40.14,40.24,40.13,40.18,64050.0,28.634,28.7054,28.6269,28.6626,64050.0
2005-03-30 11:00:00,40.17,40.19,40.09,40.09,75000.0,28.6554,28.6697,28.5984,28.5984,75000.0
2005-03-30 11:10:00,40.1,40.14,39.97,40.07,134850.0,28.6055,28.634,28.5128,28.5841,134850.0
2005-03-30 11:20:00,40.07,40.07,39.97,40.0,60300.0,28.5841,28.5841,28.5128,28.5342,60300.0
2005-03-30 11:30:00,40.0,40.05,39.97,40.01,46200.0,28.5342,28.5698,28.5128,28.5413,46200.0
2005-03-30 11:40:00,40.0,40.07,39.97,39.99,53850.0,28.5342,28.5841,28.5128,28.527,53850.0
2005-03-30 11:50:00,39.99,40.03,39.97,40.01,65400.0,28.527,28.5556,28.5128,28.5413,65400.0
2005-03-30 12:00:00,40.01,40.06,39.99,40.01,30300.0,28.5413,28.577,28.527,28.5413,30300.0
2005-03-30 12:10:00,40.02,40.09,40.01,40.07,47850.0,28.5484,28.5984,28.5413,28.5841,47850.0
2005-03-30 12:20:00,40.06,40.13,40.05,40.13,60450.0,28.577,28.6269,28.5698,28.6269,60450.0
2005-03-30 12:30:00,40.13,40.29,40.13,40.28,54300.0,28.6269,28.741,28.6269,28.7339,54300.0
2005-03-30 12:40:00,40.28,40.29,40.18,40.27,21450.0,28.7339,28.741,28.6626,28.7268,21450.0
2005-03-30 12:50:00,40.27,40.3,40.21,40.23,30150.0,28.7268,28.7482,28.684,28.6982,30150.0
2005-03-30 13:00:00,40.21,40.27,40.21,40.26,46050.0,28.684,28.7268,28.684,28.7196,46050.0
2005-03-30 13:10:00,40.27,40.27,40.24,40.24,24150.0,28.7268,28.7268,28.7054,28.7054,24150.0
2005-03-30 13:20:00,40.23,40.23,40.15,40.16,22500.0,28.6982,28.6982,28.6412,28.6483,22500.0
2005-03-30 13:30:00,40.15,40.19,40.15,40.19,44250.0,28.6412,28.6697,28.6412,28.6697,44250.0
2005-03-30 13:40:00,40.19,40.19,40.05,40.13,42750.0,28.6697,28.6697,28.5698,28.6269,42750.0
2005-03-30 13:50:00,40.15,40.23,40.11,40.23,35850.0,28.6412,28.6982,28.6126,28.6982,35850.0
2005-03-30 14:00:00,40.19,40.27,40.15,40.15,27000.0,28.6697,28.7268,28.6412,28.6412,27000.0
2005-03-30 14:10:00,40.15,40.15,40.07,40.07,23400.0,28.6412,28.6412,28.5841,28.5841,23400.0
2005-03-30 14:20:00,40.07,40.08,40.01,40.03,72600.0,28.5841,28.5912,28.5413,28.5556,72600.0
2005-03-30 14:30:00,40.04,40.13,40.02,40.12,73350.0,28.5627,28.6269,28.5484,28.6198,73350.0
2005-03-30 14:40:00,40.11,40.13,40.07,40.13,38700.0,28.6126,28.6269,28.5841,28.6269,38700.0
2005-03-30 14:50:00,40.13,40.13,40.1,40.13,29400.0,28.6269,28.6269,28.6055,28.6269,29400.0
2005-03-30 15:00:00,40.13,40.13,40.09,40.09,50100.0,28.6269,28.6269,28.5984,28.5984,50100.0
2005-03-30 15:10:00,40.09,40.15,40.09,40.15,68400.0,28.5984,28.6412,28.5984,28.6412,68400.0
2005-03-30 15:20:00,40.15,40.2,40.13,40.14,60900.0,28.6412,28.6768,28.6269,28.634,60900.0
2005-03-30 15:30:00,40.15,40.17,40.13,40.17,88200.0,28.6412,28.6554,28.6269,28.6554,88200.0
2005-03-30 15:40:00,40.2,40.26,40.2,40.25,48150.0,28.6768,28.7196,28.6768,28.7125,48150.0
2005-03-30 15:50:00,40.24,40.25,40.23,40.23,71400.0,28.7054,28.7125,28.6982,28.6982,71400.0
2005-03-31 09:30:00,40.41,40.41,40.13,40.15,54000.0,28.8267,28.8267,28.6269,28.6412,54000.0
2005-03-31 09:40:00,40.17,40.61,40.17,40.5,52050.0,28.6554,28.9693,28.6554,28.8909,52050.0
2005-03-31 09:50:00,40.51,40.52,40.33,40.52,89700.0,28.898,28.9051,28.7696,28.9051,89700.0
2005-03-31 10:00:00,40.47,40.47,40.33,40.42,51450.0,28.8695,28.8695,28.7696,28.8338,51450.0
2005-03-31 10:10:00,40.41,40.61,40.4,40.57,33150.0,28.8267,28.9693,28.8195,28.9408,33150.0
2005-03-31 10:20:00,40.55,40.57,40.45,40.49,15900.0,28.9265,28.9408,28.8552,28.8837,15900.0
2005-03-31 10:30:00,40.47,40.49,40.44,40.49,22200.0,28.8695,28.8837,28.8481,28.8837,22200.0
2005-03-31 10:40:00,40.49,40.51,40.45,40.51,36750.0,28.8837,28.898,28.8552,28.898,36750.0
2005-03-31 10:50:00,40.48,40.55,40.47,40.51,60450.0,28.8766,28.9265,28.8695,28.898,60450.0
2005-03-31 11:00:00,40.54,40.57,40.5,40.5,29550.0,28.9194,28.9408,28.8909,28.8909,29550.0
2005-03-31 11:10:00,40.5,40.57,40.5,40.54,14100.0,28.8909,28.9408,28.8909,28.9194,14100.0
2005-03-31 11:20:00,40.53,40.63,40.52,40.54,17250.0,28.9123,28.9836,28.9051,28.9194,17250.0
2005-03-31 11:30:00,40.53,40.63,40.52,40.56,19350.0,28.9123,28.9836,28.9051,28.9337,19350.0
2005-03-31 11:40:00,40.57,40.59,40.52,40.53,23550.0,28.9408,28.9551,28.9051,28.9123,23550.0
2005-03-31 11:50:00,40.52,40.59,40.52,40.59,10650.0,28.9051,28.9551,28.9051,28.9551,10650.0
2005-03-31 12:00:00,40.59,40.61,40.55,40.57,14850.0,28.9551,28.9693,28.9265,28.9408,14850.0
2005-03-31 12:10:00,40.58,40.63,40.43,40.49,32700.0,28.9479,28.9836,28.8409,28.8837,32700.0
2005-03-31 12:20:00,40.49,40.6,40.48,40.55,13200.0,28.8837,28.9622,28.8766,28.9265,13200.0
2005-03-31 12:30:00,40.54,40.61,40.51,40.54,19800.0,28.9194,28.9693,28.898,28.9194,19800.0
2005-03-31 12:40:00,40.54,40.62,40.54,40.6,12300.0,28.9194,28.9765,28.9194,28.9622,12300.0
2005-03-31 12:50:00,40.59,40.69,40.57,40.69,20700.0,28.9551,29.0264,28.9408,29.0264,20700.0
2005-03-31 13:00:00,40.66,40.68,40.53,40.6,28950.0,29.005,29.0193,28.9123,28.9622,28950.0
2005-03-31 13:10:00,40.58,40.7,40.55,40.69,16950.0,28.9479,29.0335,28.9265,29.0264,16950.0
2005-03-31 13:20:00,40.69,40.71,40.63,40.68,30300.0,29.0264,29.0407,28.9836,29.0193,30300.0
2005-03-31 13:30:00,40.68,40.72,40.55,40.56,25350.0,29.0193,29.0478,28.9265,28.9337,25350.0
2005-03-31 13:40:00,40.58,40.61,40.56,40.57,14700.0,28.9479,28.9693,28.9337,28.9408,14700.0
2005-03-31 13:50:00,40.56,40.64,40.54,40.64,20850.0,28.9337,28.9907,28.9194,28.9907,20850.0
2005-03-31 14:00:00,40.62,40.67,40.59,40.6,24450.0,28.9765,29.0121,28.9551,28.9622,24450.0
2005-03-31 14:10:00,40.6,40.67,40.57,40.63,32550.0,28.9622,29.0121,28.9408,28.9836,32550.0
2005-03-31 14:20:00,40.63,40.7,40.63,40.69,34350.0,28.9836,29.0335,28.9836,29.0264,34350.0
2005-03-31 14:30:00,40.69,40.77,40.68,40.71,46800.0,29.0264,29.0835,29.0193,29.0407,46800.0
2005-03-31 14:40:00,40.74,40.83,40.68,40.77,41550.0,29.0621,29.1263,29.0193,29.0835,41550.0
2005-03-31 14:50:00,40.74,40.74,40.61,40.62,27450.0,29.0621,29.0621,28.9693,28.9765,27450.0
2005-03-31 15:00:00,40.58,40.61,40.54,40.61,45450.0,28.9479,28.9693,28.9194,28.9693,45450.0
2005-03-31 15:10:00,40.61,40.71,40.59,40.71,32400.0,28.9693,29.0407,28.9551,29.0407,32400.0
2005-03-31 15:20:00,40.72,40.77,40.58,40.58,46800.0,29.0478,29.0835,28.9479,28.9479,46800.0
2005-03-31 15:30:00,40.58,40.58,40.49,40.51,84300.0,28.9479,28.9479,28.8837,28.898,84300.0
2005-03-31 15:40:00,40.51,40.59,40.51,40.57,39150.0,28.898,28.9551,28.898,28.9408,39150.0
2005-03-31 15:50:00,40.57,40.59,40.55,40.59,82800.0,28.9408,28.9551,28.9265,28.9551,82800.0
2005-04-01 09:30:00,40.63,40.87,40.61,40.8,55650.0,28.9836,29.1548,28.9693,29.1049,55650.0
2005-04-01 09:40:00,40.8,41.0,40.8,40.96,49950.0,29.1049,29.2475,29.1049,29.219,49950.0
2005-04-01 09:50:00,40.93,41.07,40.91,41.07,44100.0,29.1976,29.2975,29.1833,29.2975,44100.0
2005-04-01 10:00:00,41.03,41.09,40.83,40.84,69000.0,29.2689,29.3117,29.1263,29.1334,69000.0
2005-04-01 10:10:00,40.83,40.88,40.83,40.86,78000.0,29.1263,29.1619,29.1263,29.1477,78000.0
2005-04-01 10:20:00,40.87,40.89,40.67,40.69,102900.0,29.1548,29.1691,29.0121,29.0264,102900.0
2005-04-01 10:30:00,40.7,40.75,40.66,40.67,67350.0,29.0335,29.0692,29.005,29.0121,67350.0
2005-04-01 10:40:00,40.66,40.69,40.59,40.59,25950.0,29.005,29.0264,28.9551,28.9551,25950.0
2005-04-01 10:50:00,40.59,40.69,40.49,40.49,56250.0,28.9551,29.0264,28.8837,28.8837,56250.0
2005-04-01 11:00:00,40.49,40.49,40.31,40.4,32400.0,28.8837,28.8837,28.7553,28.8195,32400.0
2005-04-01 11:10:00,40.42,40.53,40.42,40.45,19500.0,28.8338,28.9123,28.8338,28.8552,19500.0
2005-04-01 11:20:00,40.45,40.6,40.45,40.6,12900.0,28.8552,28.9622,28.8552,28.9622,12900.0
2005-04-01 11:30:00,40.6,40.67,40.6,40.67,18000.0,28.9622,29.0121,28.9622,29.0121,18000.0
2005-04-01 11:40:00,40.67,40.69,40.67,40.67,31050.0,29.0121,29.0264,29.0121,29.0121,31050.0
2005-04-01 11:50:00,40.67,40.87,40.67,40.75,38100.0,29.0121,29.1548,29.0121,29.0692,38100.0
2005-04-01 12:00:00,40.73,40.73,40.67,40.67,28050.0,29.0549,29.0549,29.0121,29.0121,28050.0
2005-04-01 12:10:00,40.67,40.67,40.53,40.55,50250.0,29.0121,29.0121,28.9123,28.9265,50250.0
2005-04-01 12:20:00,40.51,40.55,40.4,40.51,48600.0,28.898,28.9265,28.8195,28.898,48600.0
2005-04-01 12:30:00,40.5,40.53,40.5,40.51,37800.0,28.8909,28.9123,28.8909,28.898,37800.0
2005-04-01 12:40:00,40.52,40.55,40.5,40.52,18750.0,28.9051,28.9265,28.8909,28.9051,18750.0
2005-04-01 12:50:00,40.53,40.56,40.49,40.49,25650.0,28.9123,28.9337,28.8837,28.8837,25650.0
2005-04-01 13:00:00,40.48,40.48,40.31,40.34,78000.0,28.8766,28.8766,28.7553,28.7767,78000.0
2005-04-01 13:10:00,40.36,40.36,40.3,40.32,18750.0,28.791,28.791,28.7482,28.7624,18750.0
2005-04-01 13:20:00,40.33,40.33,40.14,40.23,25500.0,28.7696,28.7696,28.634,28.6982,25500.0
2005-04-01 13:30:00,40.17,40.17,40.01,40.07,34500.0,28.6554,28.6554,28.5413,28.5841,34500.0
2005-04-01 13:40:00,40.06,40.14,40.04,40.09,38550.0,28.577,28.634,28.5627,28.5984,38550.0
2005-04-01 13:50:00,40.09,40.18,40.05,40.09,23700.0,28.5984,28.6626,28.5698,28.5984,23700.0
2005-04-01 14:00:00,40.09,40.12,40.04,40.1,12900.0,28.5984,28.6198,28.5627,28.6055,12900.0
2005-04-01 14:10:00,40.09,40.13,40.07,40.09,12900.0,28.5984,28.6269,28.5841,28.5984,12900.0
2005-04-01 14:20:00,40.09,40.09,40.0,40.01,17550.0,28.5984,28.5984,28.5342,28.5413,17550.0
2005-04-01 14:30:00,40.01,40.13,40.0,40.08,9750.0,28.5413,28.6269,28.5342,28.5912,9750.0
2005-04-01 14:40:00,40.07,40.09,40.04,40.05,17700.0,28.5841,28.5984,28.5627,28.5698,17700.0
2005-04-01 14:50:00,40.05,40.17,40.05,40.1,23850.0,28.5698,28.6554,28.5698,28.6055,23850.0
2005-04-01 15:00:00,40.09,40.15,40.09,40.13,43200.0,28.5984,28.6412,28.5984,28.6269,43200.0
2005-04-01 15:10:00,40.13,40.19,40.13,40.17,33000.0,28.6269,28.6697,28.6269,28.6554,33000.0
2005-04-01 15:20:00,40.17,40.17,40.13,40.14,53850.0,28.6554,28.6554,28.6269,28.634,53850.0
2005-04-01 15:30:00,40.13,40.29,40.13,40.27,61800.0,28.6269,28.741,28.6269,28.7268,61800.0
2005-04-01 15:40:00,40.27,40.39,40.27,40.37,49500.0,28.7268,28.8124,28.7268,28.7981,49500.0
2005-04-01 15:50:00,40.37,40.38,40.27,40.35,116400.0,28.7981,28.8052,28.7268,28.7838,116400.0
2005-04-04 09:30:00,40.33,40.37,40.2,40.2,69150.0,28.7696,28.7981,28.6768,28.6768,69150.0
2005-04-04 09:40:00,40.2,40.38,40.19,40.33,62100.0,28.6768,28.8052,28.6697,28.7696,62100.0
2005-04-04 09:50:00,40.35,40.47,40.33,40.46,57300.0,28.7838,28.8695,28.7696,28.8623,57300.0
2005-04-04 10:00:00,40.45,40.53,40.29,40.34,54750.0,28.8552,28.9123,28.741,28.7767,54750.0
2005-04-04 10:10:00,40.31,40.44,40.31,40.37,23850.0,28.7553,28.8481,28.7553,28.7981,23850.0
2005-04-04 10:20:00,40.37,40.43,40.33,40.43,53250.0,28.7981,28.8409,28.7696,28.8409,53250.0
2005-04-04 10:30:00,40.43,40.67,40.43,40.65,74400.0,28.8409,29.0121,28.8409,28.9979,74400.0
2005-04-04 10:40:00,40.67,40.78,40.67,40.78,57000.0,29.0121,29.0906,29.0121,29.0906,57000.0
2005-04-04 10:50:00,40.77,40.91,40.75,40.88,78600.0,29.0835,29.1833,29.0692,29.1619,78600.0
2005-04-04 11:00:00,40.87,40.97,40.8,40.81,106650.0,29.1548,29.2261,29.1049,29.112,106650.0
2005-04-04 11:10:00,40.8,40.83,40.66,40.67,72900.0,29.1049,29.1263,29.005,29.0121,72900.0
2005-04-04 11:20:00,40.67,40.79,40.65,40.77,51150.0,29.0121,29.0977,28.9979,29.0835,51150.0
2005-04-04 11:30:00,40.78,40.86,40.77,40.77,49350.0,29.0906,29.1477,29.0835,29.0835,49350.0
2005-04-04 11:40:00,40.76,40.81,40.54,40.6,78750.0,29.0763,29.112,28.9194,28.9622,78750.0
2005-04-04 11:50:00,40.58,40.58,40.45,40.58,84600.0,28.9479,28.9479,28.8552,28.9479,84600.0
2005-04-04 12:00:00,40.59,40.59,40.51,40.57,19650.0,28.9551,28.9551,28.898,28.9408,19650.0
2005-04-04 12:10:00,40.57,40.58,40.49,40.52,21450.0,28.9408,28.9479,28.8837,28.9051,21450.0
2005-04-04 12:20:00,40.5,40.5,40.43,40.45,13950.0,28.8909,28.8909,28.8409,28.8552,13950.0
2005-04-04 12:30:00,40.46,40.6,40.46,40.58,18750.0,28.8623,28.9622,28.8623,28.9479,18750.0
2005-04-04 12:40:00,40.57,40.58,40.47,40.47,15000.0,28.9408,28.9479,28.8695,28.8695,15000.0
2005-04-04 12:50:00,40.47,40.5,40.41,40.45,20400.0,28.8695,28.8909,28.8267,28.8552,20400.0
2005-04-04 13:00:00,40.45,40.46,40.38,40.38,12000.0,28.8552,28.8623,28.8052,28.8052,12000.0
2005-04-04 13:10:00,40.38,40.41,40.23,40.24,25950.0,28.8052,28.8267,28.6982,28.7054,25950.0
2005-04-04 13:20:00,40.24,40.29,40.22,40.27,37800.0,28.7054,28.741,28.6911,28.7268,37800.0
2005-04-04 13:30:00,40.29,40.39,40.29,40.33,34050.0,28.741,28.8124,28.741,28.7696,34050.0
2005-04-04 13:40:00,40.31,40.4,40.31,40.37,20400.0,28.7553,28.8195,28.7553,28.7981,20400.0
2005-04-04 13:50:00,40.37,40.47,40.34,40.45,18000.0,28.7981,28.8695,28.7767,28.8552,18000.0
2005-04-04 14:00:00,40.47,40.5,40.45,40.49,58800.0,28.8695,28.8909,28.8552,28.8837,58800.0
2005-04-04 14:10:00,40.49,40.5,40.39,40.45,19350.0,28.8837,28.8909,28.8124,28.8552,19350.0
2005-04-04 14:20:00,40.45,40.45,40.42,40.44,27450.0,28.8552,28.8552,28.8338,28.8481,27450.0
2005-04-04 14:30:00,40.43,40.46,40.39,40.45,23550.0,28.8409,28.8623,28.8124,28.8552,23550.0
2005-04-04 14:40:00,40.45,40.45,40.37,40.43,20400.0,28.8552,28.8552,28.7981,28.8409,20400.0
2005-04-04 14:50:00,40.43,40.45,40.41,40.45,54150.0,28.8409,28.8552,28.8267,28.8552,54150.0
2005-04-04 15:00:00,40.45,40.47,40.35,40.36,69900.0,28.8552,28.8695,28.7838,28.791,69900.0
2005-04-04 15:10:00,40.37,40.43,40.37,40.43,42150.0,28.7981,28.8409,28.7981,28.8409,42150.0
2005-04-04 15:20:00,40.43,40.47,40.43,40.43,68700.0,28.8409,28.8695,28.8409,28.8409,68700.0
2005-04-04 15:30:00,40.43,40.43,40.39,40.41,38400.0,28.8409,28.8409,28.8124,28.8267,38400.0
2005-04-04 15:40:00,40.41,40.49,40.37,40.37,48900.0,28.8267,28.8837,28.7981,28.7981,48900.0
2005-04-04 15:50:00,40.37,40.41,40.33,40.37,70650.0,28.7981,28.8267,28.7696,28.7981,70650.0
2005-04-05 09:30:00,40.27,40.53,40.21,40.37,96000.0,28.7268,28.9123,28.684,28.7981,96000.0
2005-04-05 09:40:00,40.37,40.43,40.19,40.23,42000.0,28.7981,28.8409,28.6697,28.6982,42000.0
2005-04-05 09:50:00,40.34,40.45,40.3,40.43,51900.0,28.7767,28.8552,28.7482,28.8409,51900.0
2005-04-05 10:00:00,40.45,40.45,40.25,40.32,32250.0,28.8552,28.8552,28.7125,28.7624,32250.0
2005-04-05 10:10:00,40.31,40.32,40.23,40.23,16650.0,28.7553,28.7624,28.6982,28.6982,16650.0
2005-04-05 10:20:00,40.23,40.24,40.03,40.13,55650.0,28.6982,28.7054,28.5556,28.6269,55650.0
2005-04-05 10:30:00,40.13,40.26,40.11,40.21,50850.0,28.6269,28.7196,28.6126,28.684,50850.0
2005-04-05 10:40:00,40.21,40.41,40.21,40.41,45150.0,28.684,28.8267,28.684,28.8267,45150.0
2005-04-05 10:50:00,40.43,40.47,40.41,40.42,23850.0,28.8409,28.8695,28.8267,28.8338,23850.0
2005-04-05 11:00:00,40.42,40.42,40.29,40.31,21750.0,28.8338,28.8338,28.741,28.7553,21750.0
2005-04-05 11:10:00,40.32,40.43,40.29,40.43,32250.0,28.7624,28.8409,28.741,28.8409,32250.0
2005-04-05 11:20:00,40.43,40.45,40.4,40.44,32700.0,28.8409,28.8552,28.8195,28.8481,32700.0
2005-04-05 11:30:00,40.44,40.5,40.43,40.49,33900.0,28.8481,28.8909,28.8409,28.8837,33900.0
2005-04-05 11:40:00,40.49,40.51,40.45,40.45,29850.0,28.8837,28.898,28.8552,28.8552,29850.0
2005-04-05 11:50:00,40.46,40.49,40.39,40.41,38700.0,28.8623,28.8837,28.8124,28.8267,38700.0
2005-04-05 12:00:00,40.42,40.45,40.4,40.41,22800.0,28.8338,28.8552,28.8195,28.8267,22800.0
2005-04-05 12:10:00,40.43,40.5,40.43,40.48,11250.0,28.8409,28.8909,28.8409,28.8766,11250.0
2005-04-05 12:20:00,40.5,40.54,40.48,40.53,23250.0,28.8909,28.9194,28.8766,28.9123,23250.0
2005-04-05 12:30:00,40.53,40.53,40.43,40.46,20250.0,28.9123,28.9123,28.8409,28.8623,20250.0
2005-04-05 12:40:00,40.46,40.5,40.41,40.43,24000.0,28.8623,28.8909,28.8267,28.8409,24000.0
2005-04-05 12:50:00,40.43,40.44,40.32,40.32,24750.0,28.8409,28.8481,28.7624,28.7624,24750.0
2005-04-05 13:00:00,40.33,40.34,40.28,40.29,32850.0,28.7696,28.7767,28.7339,28.741,32850.0
2005-04-05 13:10:00,40.28,40.3,40.26,40.29,43950.0,28.7339,28.7482,28.7196,28.741,43950.0
2005-04-05 13:20:00,40.26,40.27,40.22,40.27,46350.0,28.7196,28.7268,28.6911,28.7268,46350.0
2005-04-05 13:30:00,40.27,40.28,40.18,40.21,31950.0,28.7268,28.7339,28.6626,28.684,31950.0
2005-04-05 13:40:00,40.23,40.25,40.15,40.24,11250.0,28.6982,28.7125,28.6412,28.7054,11250.0
2005-04-05 13:50:00,40.25,40.41,40.24,40.38,54750.0,28.7125,28.8267,28.7054,28.8052,54750.0
2005-04-05 14:00:00,40.37,40.39,40.25,40.28,18300.0,28.7981,28.8124,28.7125,28.7339,18300.0
2005-04-05 14:10:00,40.29,40.35,40.12,40.17,30750.0,28.741,28.7838,28.6198,28.6554,30750.0
2005-04-05 14:20:00,40.17,40.4,40.17,40.39,33900.0,28.6554,28.8195,28.6554,28.8124,33900.0
2005-04-05 14:30:00,40.39,40.44,40.37,40.41,38700.0,28.8124,28.8481,28.7981,28.8267,38700.0
2005-04-05 14:40:00,40.41,40.41,40.31,40.39,33900.0,28.8267,28.8267,28.7553,28.8124,33900.0
2005-04-05 14:50:00,40.39,40.43,40.36,40.37,27450.0,28.8124,28.8409,28.791,28.7981,27450.0
2005-04-05 15:00:00,40.37,40.47,40.36,40.43,29850.0,28.7981,28.8695,28.791,28.8409,29850.0
2005-04-05 15:10:00,40.41,40.45,40.38,40.39,32100.0,28.8267,28.8552,28.8052,28.8124,32100.0
2005-04-05 15:20:00,40.39,40.53,40.39,40.51,88350.0,28.8124,28.9123,28.8124,28.898,88350.0
2005-04-05 15:30:00,40.51,40.57,40.51,40.57,57600.0,28.898,28.9408,28.898,28.9408,57600.0
2005-04-05 15:40:00,40.56,40.57,40.52,40.57,61050.0,28.9337,28.9408,28.9051,28.9408,61050.0
2005-04-05 15:50:00,40.55,40.61,40.51,40.57,106800.0,28.9265,28.9693,28.898,28.9408,106800.0
2005-04-06 09:30:00,40.47,40.67,40.47,40.66,67500.0,28.8695,29.0121,28.8695,29.005,67500.0
2005-04-06 09:40:00,40.67,40.67,40.59,40.63,22650.0,29.0121,29.0121,28.9551,28.9836,22650.0
2005-04-06 09:50:00,40.63,40.67,40.59,40.65,52050.0,28.9836,29.0121,28.9551,28.9979,52050.0
2005-04-06 10:00:00,40.63,40.63,40.47,40.48,28200.0,28.9836,28.9836,28.8695,28.8766,28200.0
2005-04-06 10:10:00,40.47,40.51,40.39,40.39,17550.0,28.8695,28.898,28.8124,28.8124,17550.0
2005-04-06 10:20:00,40.38,40.41,40.27,40.4,24000.0,28.8052,28.8267,28.7268,28.8195,24000.0
2005-04-06 10:30:00,40.41,40.45,40.28,40.29,31050.0,28.8267,28.8552,28.7339,28.741,31050.0
2005-04-06 10:40:00,40.28,40.28,40.17,40.19,66750.0,28.7339,28.7339,28.6554,28.6697,66750.0
2005-04-06 10:50:00,40.2,40.21,40.09,40.2,78300.0,28.6768,28.684,28.5984,28.6768,78300.0
2005-04-06 11:00:00,40.22,40.34,40.2,40.3,42300.0,28.6911,28.7767,28.6768,28.7482,42300.0
2005-04-06 11:10:00,40.3,40.3,40.11,40.11,41700.0,28.7482,28.7482,28.6126,28.6126,41700.0
2005-04-06 11:20:00,40.11,40.13,40.11,40.13,56550.0,28.6126,28.6269,28.6126,28.6269,56550.0
2005-04-06 11:30:00,40.14,40.17,40.05,40.07,96900.0,28.634,28.6554,28.5698,28.5841,96900.0
2005-04-06 11:40:00,40.08,40.1,40.03,40.03,23250.0,28.5912,28.6055,28.5556,28.5556,23250.0
2005-04-06 11:50:00,40.03,40.04,40.0,40.0,23850.0,28.5556,28.5627,28.5342,28.5342,23850.0
2005-04-06 12:00:00,40.0,40.13,39.97,40.13,69900.0,28.5342,28.6269,28.5128,28.6269,69900.0
2005-04-06 12:10:00,40.13,40.13,40.01,40.01,27000.0,28.6269,28.6269,28.5413,28.5413,27000.0
2005-04-06 12:20:00,40.01,40.15,40.0,40.15,52650.0,28.5413,28.6412,28.5342,28.6412,52650.0
2005-04-06 12:30:00,40.15,40.15,40.09,40.12,31950.0,28.6412,28.6412,28.5984,28.6198,31950.0
2005-04-06 12:40:00,40.11,40.11,40.08,40.09,45000.0,28.6126,28.6126,28.5912,28.5984,45000.0
2005-04-06 12:50:00,40.08,40.08,40.01,40.01,35550.0,28.5912,28.5912,28.5413,28.5413,35550.0
2005-04-06 13:00:00,40.02,40.11,40.0,40.11,58950.0,28.5484,28.6126,28.5342,28.6126,58950.0
2005-04-06 13:10:00,40.11,40.11,40.08,40.08,12450.0,28.6126,28.6126,28.5912,28.5912,12450.0
2005-04-06 13:20:00,40.09,40.13,40.07,40.1,42150.0,28.5984,28.6269,28.5841,28.6055,42150.0
2005-04-06 13:30:00,40.09,40.11,40.07,40.08,14100.0,28.5984,28.6126,28.5841,28.5912,14100.0
2005-04-06 13:40:00,40.07,40.08,40.03,40.03,15150.0,28.5841,28.5912,28.5556,28.5556,15150.0
2005-04-06 13:50:00,40.03,40.03,40.0,40.03,62400.0,28.5556,28.5556,28.5342,28.5556,62400.0
2005-04-06 14:00:00,40.05,40.09,40.03,40.07,10800.0,28.5698,28.5984,28.5556,28.5841,10800.0
2005-04-06 14:10:00,40.06,40.1,40.03,40.07,59400.0,28.577,28.6055,28.5556,28.5841,59400.0
2005-04-06 14:20:00,40.07,40.16,40.06,40.14,27150.0,28.5841,28.6483,28.577,28.634,27150.0
2005-04-06 14:30:00,40.13,40.13,40.09,40.1,18450.0,28.6269,28.6269,28.5984,28.6055,18450.0
2005-04-06 14:40:00,40.11,40.13,40.05,40.07,28500.0,28.6126,28.6269,28.5698,28.5841,28500.0
2005-04-06 14:50:00,40.07,40.11,40.05,40.07,52800.0,28.5841,28.6126,28.5698,28.5841,52800.0
2005-04-06 15:00:00,40.07,40.13,40.07,40.11,24600.0,28.5841,28.6269,28.5841,28.6126,24600.0
2005-04-06 15:10:00,40.07,40.11,40.05,40.05,85800.0,28.5841,28.6126,28.5698,28.5698,85800.0
2005-04-06 15:20:00,40.05,40.05,40.0,40.02,42600.0,28.5698,28.5698,28.5342,28.5484,42600.0
2005-04-06 15:30:00,40.01,40.01,39.97,39.97,67650.0,28.5413,28.5413,28.5128,28.5128,67650.0
2005-04-06 15:40:00,39.97,39.99,39.95,39.95,52350.0,28.5128,28.527,28.4985,28.4985,52350.0
2005-04-06 15:50:00,39.95,40.0,39.95,40.0,81600.0,28.4985,28.5342,28.4985,28.5342,81600.0
2005-04-07 09:30:00,39.7,39.83,39.7,39.77,64650.0,28.3202,28.4129,28.3202,28.3701,64650.0
2005-04-07 09:40:00,39.77,39.77,39.57,39.63,52950.0,28.3701,28.3701,28.2274,28.2702,52950.0
2005-04-07 09:50:00,39.67,39.83,39.67,39.73,37800.0,28.2988,28.4129,28.2988,28.3416,37800.0
2005-04-07 10:00:00,39.74,39.89,39.74,39.89,18900.0,28.3487,28.4557,28.3487,28.4557,18900.0
2005-04-07 10:10:00,39.87,39.99,39.87,39.95,12300.0,28.4414,28.527,28.4414,28.4985,12300.0
2005-04-07 10:20:00,39.9,39.95,39.83,39.92,12750.0,28.4628,28.4985,28.4129,28.4771,12750.0
2005-04-07 10:30:00,39.93,40.0,39.87,39.95,20250.0,28.4842,28.5342,28.4414,28.4985,20250.0
2005-04-07 10:40:00,39.94,40.11,39.94,40.11,23550.0,28.4914,28.6126,28.4914,28.6126,23550.0
2005-04-07 10:50:00,40.1,40.16,40.09,40.16,31500.0,28.6055,28.6483,28.5984,28.6483,31500.0
2005-04-07 11:00:00,40.17,40.23,40.17,40.19,42300.0,28.6554,28.6982,28.6554,28.6697,42300.0
2005-04-07 11:10:00,40.19,40.19,40.13,40.13,30150.0,28.6697,28.6697,28.6269,28.6269,30150.0
2005-04-07 11:20:00,40.13,40.16,40.11,40.15,7650.0,28.6269,28.6483,28.6126,28.6412,7650.0
2005-04-07 11:30:00,40.15,40.16,40.13,40.15,7650.0,28.6412,28.6483,28.6269,28.6412,7650.0
2005-04-07 11:40:00,40.19,40.19,40.11,40.11,24900.0,28.6697,28.6697,28.6126,28.6126,24900.0
2005-04-07 11:50:00,40.13,40.18,40.11,40.17,19500.0,28.6269,28.6626,28.6126,28.6554,19500.0
2005-04-07 12:00:00,40.18,40.2,40.14,40.15,23550.0,28.6626,28.6768,28.634,28.6412,23550.0
2005-04-07 12:10:00,40.16,40.17,40.1,40.12,30150.0,28.6483,28.6554,28.6055,28.6198,30150.0
2005-04-07 12:20:00,40.11,40.12,40.07,40.12,29100.0,28.6126,28.6198,28.5841,28.6198,29100.0
2005-04-07 12:30:00,40.11,40.13,40.01,40.13,90300.0,28.6126,28.6269,28.5413,28.6269,90300.0
2005-04-07 12:40:00,40.13,40.17,40.13,40.14,47550.0,28.6269,28.6554,28.6269,28.634,47550.0
2005-04-07 12:50:00,40.15,40.15,40.12,40.12,28350.0,28.6412,28.6412,28.6198,28.6198,28350.0
2005-04-07 13:00:00,40.11,40.11,39.97,39.97,44100.0,28.6126,28.6126,28.5128,28.5128,44100.0
2005-04-07 13:10:00,39.97,40.12,39.97,40.11,28500.0,28.5128,28.6198,28.5128,28.6126,28500.0
2005-04-07 13:20:00,40.11,40.13,40.05,40.05,17550.0,28.6126,28.6269,28.5698,28.5698,17550.0
2005-04-07 13:30:00,40.03,40.07,39.95,39.97,26550.0,28.5556,28.5841,28.4985,28.5128,26550.0
2005-04-07 13:40:00,39.97,40.04,39.93,40.03,19350.0,28.5128,28.5627,28.4842,28.5556,19350.0
2005-04-07 13:50:00,40.03,40.13,39.99,40.12,19050.0,28.5556,28.6269,28.527,28.6198,19050.0
2005-04-07 14:00:00,40.13,40.23,40.12,40.23,23700.0,28.6269,28.6982,28.6198,28.6982,23700.0
2005-04-07 14:10:00,40.23,40.25,40.18,40.25,24000.0,28.6982,28.7125,28.6626,28.7125,24000.0
2005-04-07 14:20:00,40.25,40.27,40.16,40.17,16950.0,28.7125,28.7268,28.6483,28.6554,16950.0
2005-04-07 14:30:00,40.19,40.24,40.17,40.23,27300.0,28.6697,28.7054,28.6554,28.6982,27300.0
2005-04-07 14:40:00,40.24,40.29,40.21,40.27,38400.0,28.7054,28.741,28.684,28.7268,38400.0
2005-04-07 14:50:00,40.27,40.3,40.25,40.29,14550.0,28.7268,28.7482,28.7125,28.741,14550.0
2005-04-07 15:00:00,40.29,40.31,40.2,40.24,39000.0,28.741,28.7553,28.6768,28.7054,39000.0
2005-04-07 15:10:00,40.23,40.35,40.23,40.33,28050.0,28.6982,28.7838,28.6982,28.7696,28050.0
2005-04-07 15:20:00,40.33,40.33,40.21,40.26,18750.0,28.7696,28.7696,28.684,28.7196,18750.0
2005-04-07 15:30:00,40.26,40.3,40.23,40.27,28350.0,28.7196,28.7482,28.6982,28.7268,28350.0
2005-04-07 15:40:00,40.27,40.27,40.19,40.2,37500.0,28.7268,28.7268,28.6697,28.6768,37500.0
2005-04-07 15:50:00,40.2,40.31,40.2,40.3,68250.0,28.6768,28.7553,28.6768,28.7482,68250.0
2005-04-08 09:30:00,40.37,40.37,40.29,40.29,31950.0,28.7981,28.7981,28.741,28.741,31950.0
2005-04-08 09:40:00,40.29,40.37,40.17,40.29,38250.0,28.741,28.7981,28.6554,28.741,38250.0
2005-04-08 09:50:00,40.29,40.41,40.27,40.31,25200.0,28.741,28.8267,28.7268,28.7553,25200.0
2005-04-08 10:00:00,40.31,40.33,40.17,40.21,59400.0,28.7553,28.7696,28.6554,28.684,59400.0
2005-04-08 10:10:00,40.21,40.23,40.16,40.21,26850.0,28.684,28.6982,28.6483,28.684,26850.0
2005-04-08 10:20:00,40.25,40.25,40.17,40.18,31050.0,28.7125,28.7125,28.6554,28.6626,31050.0
2005-04-08 10:30:00,40.18,40.19,40.04,40.06,26250.0,28.6626,28.6697,28.5627,28.577,26250.0
2005-04-08 10:40:00,40.06,40.11,40.01,40.09,59550.0,28.577,28.6126,28.5413,28.5984,59550.0
2005-04-08 10:50:00,40.03,40.05,40.0,40.02,55200.0,28.5556,28.5698,28.5342,28.5484,55200.0
2005-04-08 11:00:00,40.01,40.07,40.01,40.05,27600.0,28.5413,28.5841,28.5413,28.5698,27600.0
2005-04-08 11:10:00,40.05,40.11,40.04,40.05,24600.0,28.5698,28.6126,28.5627,28.5698,24600.0
2005-04-08 11:20:00,40.05,40.07,40.05,40.05,9000.0,28.5698,28.5841,28.5698,28.5698,9000.0
2005-04-08 11:30:00,40.05,40.11,40.03,40.1,21750.0,28.5698,28.6126,28.5556,28.6055,21750.0
2005-04-08 11:40:00,40.1,40.11,39.89,39.9,26100.0,28.6055,28.6126,28.4557,28.4628,26100.0
2005-04-08 11:50:00,39.9,39.95,39.9,39.93,9450.0,28.4628,28.4985,28.4628,28.4842,9450.0
2005-04-08 12:00:00,39.93,39.99,39.89,39.91,11550.0,28.4842,28.527,28.4557,28.47,11550.0
2005-04-08 12:10:00,39.93,39.97,39.93,39.97,10050.0,28.4842,28.5128,28.4842,28.5128,10050.0
2005-04-08 12:20:00,39.97,39.99,39.96,39.98,10050.0,28.5128,28.527,28.5056,28.5199,10050.0
2005-04-08 12:30:00,39.98,39.98,39.91,39.93,12300.0,28.5199,28.5199,28.47,28.4842,12300.0
2005-04-08 12:40:00,39.93,39.99,39.91,39.91,20250.0,28.4842,28.527,28.47,28.47,20250.0
2005-04-08 12:50:00,39.91,39.93,39.87,39.89,13800.0,28.47,28.4842,28.4414,28.4557,13800.0
2005-04-08 13:00:00,39.89,39.97,39.87,39.95,15900.0,28.4557,28.5128,28.4414,28.4985,15900.0
2005-04-08 13:10:00,39.94,40.05,39.9,39.93,16200.0,28.4914,28.5698,28.4628,28.4842,16200.0
2005-04-08 13:20:00,39.93,39.96,39.92,39.93,26850.0,28.4842,28.5056,28.4771,28.4842,26850.0
2005-04-08 13:30:00,39.93,39.95,39.91,39.93,33000.0,28.4842,28.4985,28.47,28.4842,33000.0
2005-04-08 13:40:00,39.93,39.93,39.91,39.91,14250.0,28.4842,28.4842,28.47,28.47,14250.0
2005-04-08 13:50:00,39.89,39.95,39.89,39.95,10200.0,28.4557,28.4985,28.4557,28.4985,10200.0
2005-04-08 14:00:00,39.96,39.97,39.72,39.72,31500.0,28.5056,28.5128,28.3344,28.3344,31500.0
2005-04-08 14:10:00,39.72,39.8,39.72,39.73,27450.0,28.3344,28.3915,28.3344,28.3416,27450.0
2005-04-08 14:20:00,39.73,39.77,39.7,39.73,16200.0,28.3416,28.3701,28.3202,28.3416,16200.0
2005-04-08 14:30:00,39.73,39.81,39.71,39.81,17250.0,28.3416,28.3986,28.3273,28.3986,17250.0
2005-04-08 14:40:00,39.81,39.89,39.77,39.88,34350.0,28.3986,28.4557,28.3701,28.4486,34350.0
2005-04-08 14:50:00,39.88,39.88,39.79,39.82,31650.0,28.4486,28.4486,28.3844,28.4058,31650.0
2005-04-08 15:00:00,39.81,39.85,39.81,39.83,43800.0,28.3986,28.4272,28.3986,28.4129,43800.0
2005-04-08 15:10:00,39.83,39.83,39.62,39.62,81150.0,28.4129,28.4129,28.2631,28.2631,81150.0
2005-04-08 15:20:00,39.61,39.75,39.61,39.75,64200.0,28.256,28.3558,28.256,28.3558,64200.0
2005-04-08 15:30:00,39.73,39.75,39.64,39.71,85800.0,28.3416,28.3558,28.2774,28.3273,85800.0
2005-04-08 15:40:00,39.74,39.86,39.73,39.84,103950.0,28.3487,28.4343,28.3416,28.42,103950.0
2005-04-08 15:50:00,39.83,39.86,39.74,39.75,90750.0,28.4129,28.4343,28.3487,28.3558,90750.0
2005-04-11 09:30:00,39.69,39.79,39.61,39.71,33750.0,28.313,28.3844,28.256,28.3273,33750.0
2005-04-11 09:40:00,39.67,39.69,39.52,39.56,63900.0,28.2988,28.313,28.1918,28.2203,63900.0
2005-04-11 09:50:00,39.55,39.63,39.55,39.55,22500.0,28.2132,28.2702,28.2132,28.2132,22500.0
2005-04-11 10:00:00,39.55,39.66,39.47,39.62,45150.0,28.2132,28.2916,28.1561,28.2631,45150.0
2005-04-11 10:10:00,39.61,39.72,39.57,39.71,34650.0,28.256,28.3344,28.2274,28.3273,34650.0
2005-04-11 10:20:00,39.67,39.71,39.63,39.67,70200.0,28.2988,28.3273,28.2702,28.2988,70200.0
2005-04-11 10:30:00,39.7,39.77,39.68,39.71,79050.0,28.3202,28.3701,28.3059,28.3273,79050.0
2005-04-11 10:40:00,39.71,39.71,39.6,39.6,39450.0,28.3273,28.3273,28.2488,28.2488,39450.0
2005-04-11 10:50:00,39.6,39.63,39.5,39.58,30150.0,28.2488,28.2702,28.1775,28.2346,30150.0
2005-04-11 11:00:00,39.58,39.58,39.39,39.43,52950.0,28.2346,28.2346,28.099,28.1276,52950.0
2005-04-11 11:10:00,39.43,39.44,39.4,39.42,40050.0,28.1276,28.1347,28.1062,28.1204,40050.0
2005-04-11 11:20:00,39.41,39.43,39.37,39.43,23250.0,28.1133,28.1276,28.0848,28.1276,23250.0
2005-04-11 11:30:00,39.43,39.44,39.34,39.44,22050.0,28.1276,28.1347,28.0634,28.1347,22050.0
2005-04-11 11:40:00,39.49,39.49,39.4,39.41,20100.0,28.1704,28.1704,28.1062,28.1133,20100.0
2005-04-11 11:50:00,39.41,39.49,39.37,39.41,33750.0,28.1133,28.1704,28.0848,28.1133,33750.0
2005-04-11 12:00:00,39.41,39.53,39.41,39.53,18150.0,28.1133,28.1989,28.1133,28.1989,18150.0
2005-04-11 12:10:00,39.53,39.55,39.51,39.52,43650.0,28.1989,28.2132,28.1846,28.1918,43650.0
2005-04-11 12:20:00,39.52,39.52,39.41,39.49,31500.0,28.1918,28.1918,28.1133,28.1704,31500.0
2005-04-11 12:30:00,39.49,39.58,39.47,39.49,46950.0,28.1704,28.2346,28.1561,28.1704,46950.0
2005-04-11 12:40:00,39.5,39.55,39.5,39.53,39300.0,28.1775,28.2132,28.1775,28.1989,39300.0
2005-04-11 12:50:00,39.53,39.57,39.52,39.57,73800.0,28.1989,28.2274,28.1918,28.2274,73800.0
2005-04-11 13:00:00,39.57,39.63,39.57,39.61,42600.0,28.2274,28.2702,28.2274,28.256,42600.0
2005-04-11 13:10:00,39.53,39.63,39.53,39.63,48900.0,28.1989,28.2702,28.1989,28.2702,48900.0
2005-04-11 13:20:00,39.63,39.66,39.6,39.63,64650.0,28.2702,28.2916,28.2488,28.2702,64650.0
2005-04-11 13:30:00,39.63,39.68,39.63,39.67,34500.0,28.2702,28.3059,28.2702,28.2988,34500.0
2005-04-11 13:40:00,39.67,39.69,39.64,39.65,21600.0,28.2988,28.313,28.2774,28.2845,21600.0
2005-04-11 13:50:00,39.65,39.68,39.64,39.67,50550.0,28.2845,28.3059,28.2774,28.2988,50550.0
2005-04-11 14:00:00,39.67,39.75,39.67,39.67,32700.0,28.2988,28.3558,28.2988,28.2988,32700.0
2005-04-11 14:10:00,39.67,39.7,39.67,39.67,13950.0,28.2988,28.3202,28.2988,28.2988,13950.0
2005-04-11 14:20:00,39.67,39.75,39.67,39.74,45150.0,28.2988,28.3558,28.2988,28.3487,45150.0
2005-04-11 14:30:00,39.74,39.83,39.73,39.79,28200.0,28.3487,28.4129,28.3416,28.3844,28200.0
2005-04-11 14:40:00,39.79,39.87,39.79,39.87,46950.0,28.3844,28.4414,28.3844,28.4414,46950.0
2005-04-11 14:50:00,39.85,39.91,39.85,39.89,39900.0,28.4272,28.47,28.4272,28.4557,39900.0
2005-04-11 15:00:00,39.89,39.95,39.86,39.93,43950.0,28.4557,28.4985,28.4343,28.4842,43950.0
2005-04-11 15:10:00,39.92,39.99,39.91,39.99,93450.0,28.4771,28.527,28.47,28.527,93450.0
2005-04-11 15:20:00,39.98,39.99,39.93,39.98,103800.0,28.5199,28.527,28.4842,28.5199,103800.0
2005-04-11 15:30:00,39.98,40.02,39.97,40.0,70650.0,28.5199,28.5484,28.5128,28.5342,70650.0
2005-04-11 15:40:00,40.0,40.07,40.0,40.07,64200.0,28.5342,28.5841,28.5342,28.5841,64200.0
2005-04-11 15:50:00,40.05,40.08,40.05,40.08,72750.0,28.5698,28.5912,28.5698,28.5912,72750.0
2005-04-12 09:30:00,39.93,39.98,39.93,39.95,47550.0,28.4842,28.5199,28.4842,28.4985,47550.0
2005-04-12 09:40:00,39.98,40.02,39.95,39.97,33600.0,28.5199,28.5484,28.4985,28.5128,33600.0
2005-04-12 09:50:00,39.97,39.97,39.9,39.97,33000.0,28.5128,28.5128,28.4628,28.5128,33000.0
2005-04-12 10:00:00,40.0,40.03,39.96,39.99,16950.0,28.5342,28.5556,28.5056,28.527,16950.0
2005-04-12 10:10:00,39.97,39.98,39.9,39.97,17100.0,28.5128,28.5199,28.4628,28.5128,17100.0
2005-04-12 10:20:00,39.98,40.0,39.91,39.93,12300.0,28.5199,28.5342,28.47,28.4842,12300.0
2005-04-12 10:30:00,39.94,39.96,39.9,39.9,49500.0,28.4914,28.5056,28.4628,28.4628,49500.0
2005-04-12 10:40:00,39.9,39.93,39.85,39.85,42000.0,28.4628,28.4842,28.4272,28.4272,42000.0
2005-04-12 10:50:00,39.85,39.91,39.83,39.91,23550.0,28.4272,28.47,28.4129,28.47,23550.0
2005-04-12 11:00:00,39.91,39.99,39.91,39.99,7800.0,28.47,28.527,28.47,28.527,7800.0
2005-04-12 11:10:00,39.99,39.99,39.95,39.98,22500.0,28.527,28.527,28.4985,28.5199,22500.0
2005-04-12 11:20:00,39.99,40.03,39.98,40.01,16650.0,28.527,28.5556,28.5199,28.5413,16650.0
2005-04-12 11:30:00,40.01,40.09,40.01,40.09,25950.0,28.5413,28.5984,28.5413,28.5984,25950.0
2005-04-12 11:40:00,40.08,40.1,40.04,40.08,17700.0,28.5912,28.6055,28.5627,28.5912,17700.0
2005-04-12 11:50:00,40.09,40.09,40.05,40.07,27600.0,28.5984,28.5984,28.5698,28.5841,27600.0
2005-04-12 12:00:00,40.06,40.13,40.06,40.13,21300.0,28.577,28.6269,28.577,28.6269,21300.0
2005-04-12 12:10:00,40.13,40.13,40.1,40.1,41550.0,28.6269,28.6269,28.6055,28.6055,41550.0
2005-04-12 12:20:00,40.11,40.13,40.11,40.13,14550.0,28.6126,28.6269,28.6126,28.6269,14550.0
2005-04-12 12:30:00,40.13,40.13,40.13,40.13,23100.0,28.6269,28.6269,28.6269,28.6269,23100.0
2005-04-12 12:40:00,40.13,40.14,40.11,40.11,43950.0,28.6269,28.634,28.6126,28.6126,43950.0
2005-04-12 12:50:00,40.12,40.12,40.07,40.07,7650.0,28.6198,28.6198,28.5841,28.5841,7650.0
2005-04-12 13:00:00,40.07,40.08,40.01,40.03,12600.0,28.5841,28.5912,28.5413,28.5556,12600.0
2005-04-12 13:10:00,40.03,40.03,40.0,40.01,22200.0,28.5556,28.5556,28.5342,28.5413,22200.0
2005-04-12 13:20:00,40.01,40.03,40.0,40.03,17850.0,28.5413,28.5556,28.5342,28.5556,17850.0
2005-04-12 13:30:00,40.02,40.04,40.0,40.04,42750.0,28.5484,28.5627,28.5342,28.5627,42750.0
2005-04-12 13:40:00,40.02,40.02,40.0,40.01,20850.0,28.5484,28.5484,28.5342,28.5413,20850.0
2005-04-12 13:50:00,40.01,40.06,40.0,40.05,15150.0,28.5413,28.577,28.5342,28.5698,15150.0
2005-04-12 14:00:00,40.05,40.12,40.0,40.12,47400.0,28.5698,28.6198,28.5342,28.6198,47400.0
2005-04-12 14:10:00,40.12,40.27,40.11,40.27,67500.0,28.6198,28.7268,28.6126,28.7268,67500.0
2005-04-12 14:20:00,40.23,40.37,40.23,40.31,59400.0,28.6982,28.7981,28.6982,28.7553,59400.0
2005-04-12 14:30:00,40.31,40.39,40.29,40.39,64950.0,28.7553,28.8124,28.741,28.8124,64950.0
2005-04-12 14:40:00,40.4,40.57,40.4,40.51,54300.0,28.8195,28.9408,28.8195,28.898,54300.0
2005-04-12 14:50:00,40.53,40.65,40.53,40.58,42900.0,28.9123,28.9979,28.9123,28.9479,42900.0
2005-04-12 15:00:00,40.58,40.73,40.57,40.73,52650.0,28.9479,29.0549,28.9408,29.0549,52650.0
2005-04-12 15:10:00,40.71,40.71,40.63,40.65,57450.0,29.0407,29.0407,28.9836,28.9979,57450.0
2005-04-12 15:20:00,40.68,40.73,40.67,40.69,27750.0,29.0193,29.0549,29.0121,29.0264,27750.0
2005-04-12 15:30:00,40.69,40.8,40.68,40.76,104850.0,29.0264,29.1049,29.0193,29.0763,104850.0
2005-04-12 15:40:00,40.73,40.75,40.72,40.74,55500.0,29.0549,29.0692,29.0478,29.0621,55500.0
2005-04-12 15:50:00,40.73,40.79,40.73,40.77,93000.0,29.0549,29.0977,29.0549,29.0835,93000.0
2005-04-13 09:30:00,40.77,40.77,40.53,40.54,18300.0,29.0835,29.0835,28.9123,28.9194,18300.0
2005-04-13 09:40:00,40.53,40.61,40.47,40.6,29700.0,28.9123,28.9693,28.8695,28.9622,29700.0
2005-04-13 09:50:00,40.61,40.61,40.47,40.5,18300.0,28.9693,28.9693,28.8695,28.8909,18300.0
2005-04-13 10:00:00,40.48,40.5,40.43,40.43,31050.0,28.8766,28.8909,28.8409,28.8409,31050.0
2005-04-13 10:10:00,40.43,40.43,40.37,40.38,16500.0,28.8409,28.8409,28.7981,28.8052,16500.0
2005-04-13 10:20:00,40.37,40.46,40.37,40.4,9750.0,28.7981,28.8623,28.7981,28.8195,9750.0
2005-04-13 10:30:00,40.39,40.48,40.37,40.4,44400.0,28.8124,28.8766,28.7981,28.8195,44400.0
2005-04-13 10:40:00,40.4,40.43,40.37,40.37,14400.0,28.8195,28.8409,28.7981,28.7981,14400.0
2005-04-13 10:50:00,40.37,40.39,40.33,40.39,28350.0,28.7981,28.8124,28.7696,28.8124,28350.0
2005-04-13 11:00:00,40.39,40.39,40.27,40.27,42450.0,28.8124,28.8124,28.7268,28.7268,42450.0
2005-04-13 11:10:00,40.27,40.33,40.21,40.33,29400.0,28.7268,28.7696,28.684,28.7696,29400.0
2005-04-13 11:20:00,40.33,40.33,40.2,40.27,30600.0,28.7696,28.7696,28.6768,28.7268,30600.0
2005-04-13 11:30:00,40.25,40.36,40.25,40.31,17400.0,28.7125,28.791,28.7125,28.7553,17400.0
2005-04-13 11:40:00,40.29,40.33,40.29,40.33,10200.0,28.741,28.7696,28.741,28.7696,10200.0
2005-04-13 11:50:00,40.31,40.33,40.26,40.31,45600.0,28.7553,28.7696,28.7196,28.7553,45600.0
2005-04-13 12:00:00,40.3,40.3,40.24,40.24,22350.0,28.7482,28.7482,28.7054,28.7054,22350.0
2005-04-13 12:10:00,40.24,40.29,40.23,40.23,24300.0,28.7054,28.741,28.6982,28.6982,24300.0
2005-04-13 12:20:00,40.23,40.31,40.23,40.29,20700.0,28.6982,28.7553,28.6982,28.741,20700.0
2005-04-13 12:30:00,40.27,40.33,40.27,40.27,25650.0,28.7268,28.7696,28.7268,28.7268,25650.0
2005-04-13 12:40:00,40.27,40.27,40.23,40.25,33150.0,28.7268,28.7268,28.6982,28.7125,33150.0
2005-04-13 12:50:00,40.24,40.31,40.24,40.31,15000.0,28.7054,28.7553,28.7054,28.7553,15000.0
2005-04-13 13:00:00,40.31,40.31,40.24,40.24,11700.0,28.7553,28.7553,28.7054,28.7054,11700.0
2005-04-13 13:10:00,40.23,40.27,40.21,40.21,38250.0,28.6982,28.7268,28.684,28.684,38250.0
2005-04-13 13:20:00,40.19,40.19,40.03,40.1,32400.0,28.6697,28.6697,28.5556,28.6055,32400.0
2005-04-13 13:30:00,40.1,40.12,40.03,40.06,12600.0,28.6055,28.6198,28.5556,28.577,12600.0
2005-04-13 13:40:00,40.06,40.07,39.91,39.95,28950.0,28.577,28.5841,28.47,28.4985,28950.0
2005-04-13 13:50:00,39.92,39.92,39.87,39.92,11850.0,28.4771,28.4771,28.4414,28.4771,11850.0
2005-04-13 14:00:00,39.93,40.02,39.93,40.01,19050.0,28.4842,28.5484,28.4842,28.5413,19050.0
2005-04-13 14:10:00,39.99,40.02,39.95,40.0,23100.0,28.527,28.5484,28.4985,28.5342,23100.0
2005-04-13 14:20:00,40.0,40.06,40.0,40.04,9900.0,28.5342,28.577,28.5342,28.5627,9900.0
2005-04-13 14:30:00,40.04,40.04,39.96,39.97,32100.0,28.5627,28.5627,28.5056,28.5128,32100.0
2005-04-13 14:40:00,39.98,39.98,39.91,39.91,14550.0,28.5199,28.5199,28.47,28.47,14550.0
2005-04-13 14:50:00,39.91,39.93,39.87,39.92,39150.0,28.47,28.4842,28.4414,28.4771,39150.0
2005-04-13 15:00:00,39.93,39.93,39.87,39.89,33150.0,28.4842,28.4842,28.4414,28.4557,33150.0
2005-04-13 15:10:00,39.89,39.89,39.82,39.82,33450.0,28.4557,28.4557,28.4058,28.4058,33450.0
2005-04-13 15:20:00,39.82,39.83,39.74,39.75,31200.0,28.4058,28.4129,28.3487,28.3558,31200.0
2005-04-13 15:30:00,39.75,39.75,39.67,39.67,48750.0,28.3558,28.3558,28.2988,28.2988,48750.0
2005-04-13 15:40:00,39.67,39.73,39.67,39.73,78750.0,28.2988,28.3416,28.2988,28.3416,78750.0
2005-04-13 15:50:00,39.72,39.81,39.67,39.81,47550.0,28.3344,28.3986,28.2988,28.3986,47550.0
2005-04-14 09:30:00,39.7,39.73,39.51,39.56,28800.0,28.3202,28.3416,28.1846,28.2203,28800.0
2005-04-14 09:40:00,39.53,39.75,39.53,39.73,38250.0,28.1989,28.3558,28.1989,28.3416,38250.0
2005-04-14 09:50:00,39.73,39.9,39.73,39.77,54000.0,28.3416,28.4628,28.3416,28.3701,54000.0
2005-04-14 10:00:00,39.77,39.85,39.7,39.74,66150.0,28.3701,28.4272,28.3202,28.3487,66150.0
2005-04-14 10:10:00,39.73,39.82,39.73,39.77,73200.0,28.3416,28.4058,28.3416,28.3701,73200.0
2005-04-14 10:20:00,39.76,39.87,39.73,39.74,27150.0,28.363,28.4414,28.3416,28.3487,27150.0
2005-04-14 10:30:00,39.74,39.74,39.55,39.57,38700.0,28.3487,28.3487,28.2132,28.2274,38700.0
2005-04-14 10:40:00,39.57,39.71,39.53,39.71,58500.0,28.2274,28.3273,28.1989,28.3273,58500.0
2005-04-14 10:50:00,39.71,39.73,39.6,39.65,24150.0,28.3273,28.3416,28.2488,28.2845,24150.0
2005-04-14 11:00:00,39.65,39.75,39.59,39.75,18300.0,28.2845,28.3558,28.2417,28.3558,18300.0
2005-04-14 11:10:00,39.77,39.8,39.63,39.63,28050.0,28.3701,28.3915,28.2702,28.2702,28050.0
2005-04-14 11:20:00,39.63,39.65,39.53,39.53,16800.0,28.2702,28.2845,28.1989,28.1989,16800.0
2005-04-14 11:30:00,39.53,39.54,39.43,39.53,59100.0,28.1989,28.206,28.1276,28.1989,59100.0
2005-04-14 11:40:00,39.53,39.59,39.53,39.53,20400.0,28.1989,28.2417,28.1989,28.1989,20400.0
2005-04-14 11:50:00,39.53,39.54,39.44,39.46,19950.0,28.1989,28.206,28.1347,28.149,19950.0
2005-04-14 12:00:00,39.47,39.5,39.41,39.42,20850.0,28.1561,28.1775,28.1133,28.1204,20850.0
2005-04-14 12:10:00,39.42,39.42,39.39,39.39,33450.0,28.1204,28.1204,28.099,28.099,33450.0
2005-04-14 12:20:00,39.39,39.39,39.28,39.3,28350.0,28.099,28.099,28.0206,28.0348,28350.0
2005-04-14 12:30:00,39.3,39.41,39.3,39.37,14100.0,28.0348,28.1133,28.0348,28.0848,14100.0
2005-04-14 12:40:00,39.35,39.41,39.33,39.36,23700.0,28.0705,28.1133,28.0562,28.0776,23700.0
2005-04-14 12:50:00,39.35,39.35,39.32,39.33,19500.0,28.0705,28.0705,28.0491,28.0562,19500.0
2005-04-14 13:00:00,39.34,39.37,39.29,39.29,22050.0,28.0634,28.0848,28.0277,28.0277,22050.0
2005-04-14 13:10:00,39.29,39.29,39.15,39.16,39150.0,28.0277,28.0277,27.9278,27.935,39150.0
2005-04-14 13:20:00,39.15,39.15,39.03,39.03,47250.0,27.9278,27.9278,27.8422,27.8422,47250.0
2005-04-14 13:30:00,39.03,39.05,38.86,39.03,68550.0,27.8422,27.8565,27.721,27.8422,68550.0
2005-04-14 13:40:00,39.03,39.03,38.91,38.98,36750.0,27.8422,27.8422,27.7566,27.8066,36750.0
2005-04-14 13:50:00,39.01,39.11,39.01,39.1,24300.0,27.828,27.8993,27.828,27.8922,24300.0
2005-04-14 14:00:00,39.09,39.09,38.99,39.03,21450.0,27.885,27.885,27.8137,27.8422,21450.0
2005-04-14 14:10:00,39.02,39.09,39.0,39.07,23100.0,27.8351,27.885,27.8208,27.8708,23100.0
2005-04-14 14:20:00,39.08,39.11,39.07,39.1,29400.0,27.8779,27.8993,27.8708,27.8922,29400.0
2005-04-14 14:30:00,39.11,39.13,38.98,39.01,51600.0,27.8993,27.9136,27.8066,27.828,51600.0
2005-04-14 14:40:00,39.02,39.06,38.99,39.04,51300.0,27.8351,27.8636,27.8137,27.8494,51300.0
2005-04-14 14:50:00,39.03,39.03,38.95,38.99,51300.0,27.8422,27.8422,27.7852,27.8137,51300.0
2005-04-14 15:00:00,38.99,38.99,38.89,38.89,24450.0,27.8137,27.8137,27.7424,27.7424,24450.0
2005-04-14 15:10:00,38.88,39.0,38.88,38.94,58050.0,27.7352,27.8208,27.7352,27.778,58050.0
2005-04-14 15:20:00,38.94,38.97,38.86,38.88,85350.0,27.778,27.7994,27.721,27.7352,85350.0
2005-04-14 15:30:00,38.87,38.9,38.81,38.83,56400.0,27.7281,27.7495,27.6853,27.6996,56400.0
2005-04-14 15:40:00,38.83,38.83,38.57,38.59,146550.0,27.6996,27.6996,27.5141,27.5283,146550.0
2005-04-14 15:50:00,38.59,38.65,38.55,38.64,90750.0,27.5283,27.5711,27.4998,27.564,90750.0
2005-04-15 09:40:00,38.27,38.31,37.93,38.04,136500.0,27.3001,27.3286,27.0575,27.136,136500.0
2005-04-15 09:50:00,38.09,38.2,38.0,38.1,60150.0,27.1717,27.2501,27.1075,27.1788,60150.0
2005-04-15 10:00:00,38.11,38.31,38.1,38.25,84000.0,27.1859,27.3286,27.1788,27.2858,84000.0
2005-04-15 10:10:00,38.3,38.33,38.2,38.29,61050.0,27.3215,27.3429,27.2501,27.3143,61050.0
2005-04-15 10:20:00,38.29,38.4,38.26,38.4,76350.0,27.3143,27.3928,27.2929,27.3928,76350.0
2005-04-15 10:30:00,38.37,38.44,38.29,38.32,120150.0,27.3714,27.4213,27.3143,27.3357,120150.0
2005-04-15 10:40:00,38.31,38.4,38.25,38.31,40950.0,27.3286,27.3928,27.2858,27.3286,40950.0
2005-04-15 10:50:00,38.31,38.45,38.31,38.39,22650.0,27.3286,27.4285,27.3286,27.3857,22650.0
2005-04-15 11:00:00,38.41,38.41,38.2,38.3,48600.0,27.3999,27.3999,27.2501,27.3215,48600.0
2005-04-15 11:10:00,38.32,38.42,38.31,38.42,69450.0,27.3357,27.4071,27.3286,27.4071,69450.0
2005-04-15 11:20:00,38.41,38.42,38.27,38.29,28050.0,27.3999,27.4071,27.3001,27.3143,28050.0
2005-04-15 11:30:00,38.3,38.3,38.2,38.2,50550.0,27.3215,27.3215,27.2501,27.2501,50550.0
2005-04-15 11:40:00,38.2,38.26,38.14,38.25,45300.0,27.2501,27.2929,27.2073,27.2858,45300.0
2005-04-15 11:50:00,38.24,38.27,38.17,38.27,27750.0,27.2787,27.3001,27.2287,27.3001,27750.0
2005-04-15 12:00:00,38.27,38.27,38.21,38.26,40350.0,27.3001,27.3001,27.2573,27.2929,40350.0
2005-04-15 12:10:00,38.26,38.26,38.06,38.09,27450.0,27.2929,27.2929,27.1503,27.1717,27450.0
2005-04-15 12:20:00,38.11,38.14,37.97,38.0,18750.0,27.1859,27.2073,27.0861,27.1075,18750.0
2005-04-15 12:30:00,38.01,38.15,37.98,38.12,13950.0,27.1146,27.2145,27.0932,27.1931,13950.0
2005-04-15 12:40:00,38.11,38.23,38.11,38.21,12450.0,27.1859,27.2715,27.1859,27.2573,12450.0
2005-04-15 12:50:00,38.19,38.19,38.0,38.01,37650.0,27.243,27.243,27.1075,27.1146,37650.0
2005-04-15 13:00:00,38.01,38.06,38.0,38.02,29850.0,27.1146,27.1503,27.1075,27.1217,29850.0
2005-04-15 13:10:00,38.03,38.13,38.02,38.11,17850.0,27.1289,27.2002,27.1217,27.1859,17850.0
2005-04-15 13:20:00,38.11,38.2,38.11,38.18,31950.0,27.1859,27.2501,27.1859,27.2359,31950.0
2005-04-15 13:30:00,38.18,38.19,38.14,38.19,12900.0,27.2359,27.243,27.2073,27.243,12900.0
2005-04-15 13:40:00,38.18,38.21,38.1,38.1,14250.0,27.2359,27.2573,27.1788,27.1788,14250.0
2005-04-15 13:50:00,38.07,38.1,38.01,38.04,31350.0,27.1574,27.1788,27.1146,27.136,31350.0
2005-04-15 14:00:00,38.05,38.11,38.04,38.09,23700.0,27.1431,27.1859,27.136,27.1717,23700.0
2005-04-15 14:10:00,38.07,38.27,38.07,38.22,72900.0,27.1574,27.3001,27.1574,27.2644,72900.0
2005-04-15 14:20:00,38.22,38.26,38.09,38.09,24300.0,27.2644,27.2929,27.1717,27.1717,24300.0
2005-04-15 14:30:00,38.05,38.07,37.93,37.96,34950.0,27.1431,27.1574,27.0575,27.0789,34950.0
2005-04-15 14:40:00,37.96,38.1,37.96,38.07,24450.0,27.0789,27.1788,27.0789,27.1574,24450.0
2005-04-15 14:50:00,38.04,38.1,37.97,38.1,46350.0,27.136,27.1788,27.0861,27.1788,46350.0
2005-04-15 15:00:00,38.1,38.16,37.99,38.01,41700.0,27.1788,27.2216,27.1003,27.1146,41700.0
2005-04-15 15:10:00,38.01,38.06,37.89,37.91,43650.0,27.1146,27.1503,27.029,27.0433,43650.0
2005-04-15 15:20:00,37.9,37.97,37.87,37.93,43500.0,27.0361,27.0861,27.0147,27.0575,43500.0
2005-04-15 15:30:00,37.95,38.08,37.95,37.97,81150.0,27.0718,27.1645,27.0718,27.0861,81150.0
2005-04-15 15:40:00,37.96,38.05,37.95,38.0,111450.0,27.0789,27.1431,27.0718,27.1075,111450.0
2005-04-15 15:50:00,38.0,38.09,37.98,38.09,147750.0,27.1075,27.1717,27.0932,27.1717,147750.0
2005-04-18 09:30:00,39.17,39.33,38.78,38.78,236550.0,27.9421,28.0562,27.6639,27.6639,236550.0
2005-04-18 09:40:00,38.77,38.77,38.31,38.35,247800.0,27.6567,27.6567,27.3286,27.3571,247800.0
2005-04-18 09:50:00,38.35,39.08,38.35,39.0,134700.0,27.3571,27.8779,27.3571,27.8208,134700.0
2005-04-18 10:00:00,39.0,39.2,38.88,39.2,140400.0,27.8208,27.9635,27.7352,27.9635,140400.0
2005-04-18 10:10:00,39.2,39.23,38.82,38.99,122550.0,27.9635,27.9849,27.6924,27.8137,122550.0
2005-04-18 10:20:00,39.03,39.03,38.8,38.91,128550.0,27.8422,27.8422,27.6781,27.7566,128550.0
2005-04-18 10:30:00,38.91,38.95,38.8,38.83,43050.0,27.7566,27.7852,27.6781,27.6996,43050.0
2005-04-18 10:40:00,38.83,38.9,38.73,38.85,34200.0,27.6996,27.7495,27.6282,27.7138,34200.0
2005-04-18 10:50:00,38.85,38.99,38.74,38.99,28500.0,27.7138,27.8137,27.6353,27.8137,28500.0
2005-04-18 11:00:00,38.99,39.07,38.95,39.03,62100.0,27.8137,27.8708,27.7852,27.8422,62100.0
2005-04-18 11:10:00,39.05,39.06,38.93,38.97,23550.0,27.8565,27.8636,27.7709,27.7994,23550.0
2005-04-18 11:20:00,38.97,39.01,38.94,38.97,22500.0,27.7994,27.828,27.778,27.7994,22500.0
2005-04-18 11:30:00,38.93,39.04,38.87,38.87,45600.0,27.7709,27.8494,27.7281,27.7281,45600.0
2005-04-18 11:40:00,38.87,38.89,38.73,38.85,32100.0,27.7281,27.7424,27.6282,27.7138,32100.0
2005-04-18 11:50:00,38.83,38.98,38.83,38.89,17250.0,27.6996,27.8066,27.6996,27.7424,17250.0
2005-04-18 12:00:00,38.9,38.95,38.85,38.95,15450.0,27.7495,27.7852,27.7138,27.7852,15450.0
2005-04-18 12:10:00,38.95,38.97,38.79,38.79,8100.0,27.7852,27.7994,27.671,27.671,8100.0
2005-04-18 12:20:00,38.77,38.99,38.75,38.99,21000.0,27.6567,27.8137,27.6425,27.8137,21000.0
2005-04-18 12:30:00,38.99,39.12,38.97,39.12,50100.0,27.8137,27.9064,27.7994,27.9064,50100.0
2005-04-18 12:40:00,39.11,39.17,39.0,39.0,90600.0,27.8993,27.9421,27.8208,27.8208,90600.0
2005-04-18 12:50:00,39.0,39.45,39.0,39.35,85650.0,27.8208,28.1418,27.8208,28.0705,85650.0
2005-04-18 13:00:00,39.35,39.48,39.32,39.33,69150.0,28.0705,28.1632,28.0491,28.0562,69150.0
2005-04-18 13:10:00,39.33,39.37,39.26,39.26,28200.0,28.0562,28.0848,28.0063,28.0063,28200.0
2005-04-18 13:20:00,39.27,39.37,39.26,39.36,49200.0,28.0134,28.0848,28.0063,28.0776,49200.0
2005-04-18 13:30:00,39.33,39.34,39.07,39.13,57000.0,28.0562,28.0634,27.8708,27.9136,57000.0
2005-04-18 13:40:00,39.13,39.3,39.13,39.3,33000.0,27.9136,28.0348,27.9136,28.0348,33000.0
2005-04-18 13:50:00,39.3,39.42,39.29,39.35,46800.0,28.0348,28.1204,28.0277,28.0705,46800.0
2005-04-18 14:00:00,39.37,39.48,39.33,39.41,55050.0,28.0848,28.1632,28.0562,28.1133,55050.0
2005-04-18 14:10:00,39.4,39.47,39.27,39.27,47400.0,28.1062,28.1561,28.0134,28.0134,47400.0
2005-04-18 14:20:00,39.31,39.35,39.27,39.27,30900.0,28.042,28.0705,28.0134,28.0134,30900.0
2005-04-18 14:30:00,39.27,39.31,39.24,39.3,24300.0,28.0134,28.042,27.992,28.0348,24300.0
2005-04-18 14:40:00,39.31,39.31,39.09,39.2,37200.0,28.042,28.042,27.885,27.9635,37200.0
2005-04-18 14:50:00,39.2,39.3,39.2,39.27,20550.0,27.9635,28.0348,27.9635,28.0134,20550.0
2005-04-18 15:00:00,39.3,39.4,39.25,39.25,44550.0,28.0348,28.1062,27.9992,27.9992,44550.0
2005-04-18 15:10:00,39.3,39.46,39.27,39.36,35100.0,28.0348,28.149,28.0134,28.0776,35100.0
2005-04-18 15:20:00,39.34,39.5,39.33,39.5,56700.0,28.0634,28.1775,28.0562,28.1775,56700.0
2005-04-18 15:30:00,39.5,39.58,39.37,39.41,66300.0,28.1775,28.2346,28.0848,28.1133,66300.0
2005-04-18 15:40:00,39.41,39.41,39.33,39.33,44700.0,28.1133,28.1133,28.0562,28.0562,44700.0
2005-04-18 15:50:00,39.33,39.6,39.33,39.55,76950.0,28.0562,28.2488,28.0562,28.2132,76950.0
2005-04-19 09:30:00,39.52,39.67,39.29,39.67,78000.0,28.1918,28.2988,28.0277,28.2988,78000.0
2005-04-19 09:40:00,39.65,39.83,39.56,39.56,82350.0,28.2845,28.4129,28.2203,28.2203,82350.0
2005-04-19 09:50:00,39.53,39.67,39.5,39.67,31500.0,28.1989,28.2988,28.1775,28.2988,31500.0
2005-04-19 10:00:00,39.67,39.87,39.67,39.76,87000.0,28.2988,28.4414,28.2988,28.363,87000.0
2005-04-19 10:10:00,39.76,39.9,39.76,39.86,42900.0,28.363,28.4628,28.363,28.4343,42900.0
2005-04-19 10:20:00,39.87,39.96,39.8,39.89,48450.0,28.4414,28.5056,28.3915,28.4557,48450.0
2005-04-19 10:30:00,39.92,40.17,39.89,40.11,61350.0,28.4771,28.6554,28.4557,28.6126,61350.0
2005-04-19 10:40:00,40.11,40.15,40.03,40.08,67500.0,28.6126,28.6412,28.5556,28.5912,67500.0
2005-04-19 10:50:00,40.08,40.17,40.01,40.07,27900.0,28.5912,28.6554,28.5413,28.5841,27900.0
2005-04-19 11:00:00,40.08,40.21,40.03,40.07,50400.0,28.5912,28.684,28.5556,28.5841,50400.0
2005-04-19 11:10:00,40.05,40.12,40.01,40.11,34200.0,28.5698,28.6198,28.5413,28.6126,34200.0
2005-04-19 11:20:00,40.07,40.22,40.01,40.19,20400.0,28.5841,28.6911,28.5413,28.6697,20400.0
2005-04-19 11:30:00,40.19,40.25,40.08,40.16,45000.0,28.6697,28.7125,28.5912,28.6483,45000.0
2005-04-19 11:40:00,40.16,40.25,40.15,40.21,22500.0,28.6483,28.7125,28.6412,28.684,22500.0
2005-04-19 11:50:00,40.22,40.39,40.22,40.35,37200.0,28.6911,28.8124,28.6911,28.7838,37200.0
2005-04-19 12:00:00,40.34,40.37,40.25,40.29,45600.0,28.7767,28.7981,28.7125,28.741,45600.0
2005-04-19 12:10:00,40.3,40.4,40.29,40.33,28200.0,28.7482,28.8195,28.741,28.7696,28200.0
2005-04-19 12:20:00,40.33,40.33,40.18,40.19,40050.0,28.7696,28.7696,28.6626,28.6697,40050.0
2005-04-19 12:30:00,40.23,40.31,40.23,40.26,24450.0,28.6982,28.7553,28.6982,28.7196,24450.0
2005-04-19 12:40:00,40.25,40.33,40.25,40.28,30450.0,28.7125,28.7696,28.7125,28.7339,30450.0
2005-04-19 12:50:00,40.29,40.33,40.22,40.25,30450.0,28.741,28.7696,28.6911,28.7125,30450.0
2005-04-19 13:00:00,40.27,40.34,40.27,40.3,37950.0,28.7268,28.7767,28.7268,28.7482,37950.0
2005-04-19 13:10:00,40.3,40.34,40.24,40.27,37650.0,28.7482,28.7767,28.7054,28.7268,37650.0
2005-04-19 13:20:00,40.26,40.35,40.21,40.35,45300.0,28.7196,28.7838,28.684,28.7838,45300.0
2005-04-19 13:30:00,40.34,40.39,40.3,40.3,42600.0,28.7767,28.8124,28.7482,28.7482,42600.0
2005-04-19 13:40:00,40.29,40.38,40.29,40.35,21600.0,28.741,28.8052,28.741,28.7838,21600.0
2005-04-19 13:50:00,40.38,40.44,40.34,40.42,19500.0,28.8052,28.8481,28.7767,28.8338,19500.0
2005-04-19 14:00:00,40.41,40.43,40.34,40.39,20550.0,28.8267,28.8409,28.7767,28.8124,20550.0
2005-04-19 14:10:00,40.4,40.45,40.39,40.39,22350.0,28.8195,28.8552,28.8124,28.8124,22350.0
2005-04-19 14:20:00,40.39,40.45,40.39,40.39,20550.0,28.8124,28.8552,28.8124,28.8124,20550.0
2005-04-19 14:30:00,40.37,40.47,40.37,40.4,27750.0,28.7981,28.8695,28.7981,28.8195,27750.0
2005-04-19 14:40:00,40.4,40.52,40.4,40.52,36000.0,28.8195,28.9051,28.8195,28.9051,36000.0
2005-04-19 14:50:00,40.53,40.53,40.47,40.53,34650.0,28.9123,28.9123,28.8695,28.9123,34650.0
2005-04-19 15:00:00,40.53,40.54,40.37,40.37,37050.0,28.9123,28.9194,28.7981,28.7981,37050.0
2005-04-19 15:10:00,40.37,40.46,40.35,40.36,29700.0,28.7981,28.8623,28.7838,28.791,29700.0
2005-04-19 15:20:00,40.35,40.37,40.27,40.37,36600.0,28.7838,28.7981,28.7268,28.7981,36600.0
2005-04-19 15:30:00,40.39,40.49,40.38,40.39,40650.0,28.8124,28.8837,28.8052,28.8124,40650.0
2005-04-19 15:40:00,40.41,40.43,40.32,40.43,34950.0,28.8267,28.8409,28.7624,28.8409,34950.0
2005-04-19 15:50:00,40.43,40.43,40.25,40.32,109200.0,28.8409,28.8409,28.7125,28.7624,109200.0
2005-04-20 09:30:00,40.53,40.75,40.53,40.71,85800.0,28.9123,29.0692,28.9123,29.0407,85800.0
2005-04-20 09:40:00,40.71,40.71,40.31,40.53,58350.0,29.0407,29.0407,28.7553,28.9123,58350.0
2005-04-20 09:50:00,40.57,40.73,40.5,40.55,81450.0,28.9408,29.0549,28.8909,28.9265,81450.0
2005-04-20 10:00:00,40.56,40.7,40.55,40.7,37200.0,28.9337,29.0335,28.9265,29.0335,37200.0
2005-04-20 10:10:00,40.7,40.71,40.59,40.71,21900.0,29.0335,29.0407,28.9551,29.0407,21900.0
2005-04-20 10:20:00,40.7,40.71,40.57,40.61,33150.0,29.0335,29.0407,28.9408,28.9693,33150.0
2005-04-20 10:30:00,40.61,40.67,40.48,40.67,43650.0,28.9693,29.0121,28.8766,29.0121,43650.0
2005-04-20 10:40:00,40.67,40.67,40.49,40.5,23400.0,29.0121,29.0121,28.8837,28.8909,23400.0
2005-04-20 10:50:00,40.53,40.75,40.51,40.75,23250.0,28.9123,29.0692,28.898,29.0692,23250.0
2005-04-20 11:00:00,40.73,40.83,40.71,40.71,50850.0,29.0549,29.1263,29.0407,29.0407,50850.0
2005-04-20 11:10:00,40.71,40.71,40.61,40.65,25800.0,29.0407,29.0407,28.9693,28.9979,25800.0
2005-04-20 11:20:00,40.65,40.66,40.49,40.5,13050.0,28.9979,29.005,28.8837,28.8909,13050.0
2005-04-20 11:30:00,40.5,40.57,40.43,40.53,21300.0,28.8909,28.9408,28.8409,28.9123,21300.0
2005-04-20 11:40:00,40.53,40.59,40.53,40.55,10800.0,28.9123,28.9551,28.9123,28.9265,10800.0
2005-04-20 11:50:00,40.51,40.55,40.51,40.55,10650.0,28.898,28.9265,28.898,28.9265,10650.0
2005-04-20 12:00:00,40.55,40.57,40.49,40.49,19050.0,28.9265,28.9408,28.8837,28.8837,19050.0
2005-04-20 12:10:00,40.49,40.53,40.45,40.47,21750.0,28.8837,28.9123,28.8552,28.8695,21750.0
2005-04-20 12:20:00,40.47,40.53,40.4,40.43,22050.0,28.8695,28.9123,28.8195,28.8409,22050.0
2005-04-20 12:30:00,40.43,40.47,40.33,40.33,28800.0,28.8409,28.8695,28.7696,28.7696,28800.0
2005-04-20 12:40:00,40.33,40.37,40.29,40.35,8250.0,28.7696,28.7981,28.741,28.7838,8250.0
2005-04-20 12:50:00,40.34,40.34,40.2,40.23,15900.0,28.7767,28.7767,28.6768,28.6982,15900.0
2005-04-20 13:00:00,40.25,40.34,40.21,40.34,8100.0,28.7125,28.7767,28.684,28.7767,8100.0
2005-04-20 13:10:00,40.35,40.36,40.32,40.36,5850.0,28.7838,28.791,28.7624,28.791,5850.0
2005-04-20 13:20:00,40.34,40.39,40.33,40.34,8550.0,28.7767,28.8124,28.7696,28.7767,8550.0
2005-04-20 13:30:00,40.33,40.33,40.21,40.26,8700.0,28.7696,28.7696,28.684,28.7196,8700.0
2005-04-20 13:40:00,40.26,40.29,40.23,40.25,7800.0,28.7196,28.741,28.6982,28.7125,7800.0
2005-04-20 13:50:00,40.25,40.35,40.25,40.29,9150.0,28.7125,28.7838,28.7125,28.741,9150.0
2005-04-20 14:00:00,40.3,40.33,40.11,40.23,27300.0,28.7482,28.7696,28.6126,28.6982,27300.0
2005-04-20 14:10:00,40.23,40.24,40.13,40.22,12450.0,28.6982,28.7054,28.6269,28.6911,12450.0
2005-04-20 14:20:00,40.23,40.25,40.15,40.15,5850.0,28.6982,28.7125,28.6412,28.6412,5850.0
2005-04-20 14:30:00,40.13,40.19,40.11,40.18,13050.0,28.6269,28.6697,28.6126,28.6626,13050.0
2005-04-20 14:40:00,40.19,40.28,40.14,40.21,13500.0,28.6697,28.7339,28.634,28.684,13500.0
2005-04-20 14:50:00,40.21,40.31,40.19,40.31,8400.0,28.684,28.7553,28.6697,28.7553,8400.0
2005-04-20 15:00:00,40.31,40.33,40.27,40.27,19800.0,28.7553,28.7696,28.7268,28.7268,19800.0
2005-04-20 15:10:00,40.25,40.25,39.99,40.04,33600.0,28.7125,28.7125,28.527,28.5627,33600.0
2005-04-20 15:20:00,40.04,40.13,39.96,40.08,44550.0,28.5627,28.6269,28.5056,28.5912,44550.0
2005-04-20 15:30:00,40.07,40.09,39.99,39.99,34950.0,28.5841,28.5984,28.527,28.527,34950.0
2005-04-20 15:40:00,39.99,40.03,39.93,40.0,53550.0,28.527,28.5556,28.4842,28.5342,53550.0
2005-04-20 15:50:00,39.99,40.11,39.99,40.05,36900.0,28.527,28.6126,28.527,28.5698,36900.0
2005-04-21 09:30:00,40.23,40.39,40.15,40.3,53400.0,28.6982,28.8124,28.6412,28.7482,53400.0
2005-04-21 09:40:00,40.3,40.3,40.0,40.01,49050.0,28.7482,28.7482,28.5342,28.5413,49050.0
2005-04-21 09:50:00,40.0,40.12,39.99,40.03,72150.0,28.5342,28.6198,28.527,28.5556,72150.0
2005-04-21 10:00:00,40.04,40.07,39.77,39.79,39000.0,28.5627,28.5841,28.3701,28.3844,39000.0
2005-04-21 10:10:00,39.8,39.86,39.76,39.81,55350.0,28.3915,28.4343,28.363,28.3986,55350.0
2005-04-21 10:20:00,39.79,39.83,39.73,39.77,26100.0,28.3844,28.4129,28.3416,28.3701,26100.0
2005-04-21 10:30:00,39.78,39.83,39.77,39.79,51450.0,28.3772,28.4129,28.3701,28.3844,51450.0
2005-04-21 10:40:00,39.79,39.79,39.66,39.68,52950.0,28.3844,28.3844,28.2916,28.3059,52950.0
2005-04-21 10:50:00,39.69,39.73,39.61,39.7,38700.0,28.313,28.3416,28.256,28.3202,38700.0
2005-04-21 11:00:00,39.7,39.7,39.61,39.65,28950.0,28.3202,28.3202,28.256,28.2845,28950.0
2005-04-21 11:10:00,39.65,39.66,39.5,39.5,43650.0,28.2845,28.2916,28.1775,28.1775,43650.0
2005-04-21 11:20:00,39.48,39.49,39.35,39.47,49800.0,28.1632,28.1704,28.0705,28.1561,49800.0
2005-04-21 11:30:00,39.47,39.59,39.47,39.54,30750.0,28.1561,28.2417,28.1561,28.206,30750.0
2005-04-21 11:40:00,39.56,39.74,39.56,39.71,28350.0,28.2203,28.3487,28.2203,28.3273,28350.0
2005-04-21 11:50:00,39.71,39.76,39.58,39.61,27600.0,28.3273,28.363,28.2346,28.256,27600.0
2005-04-21 12:00:00,39.61,39.85,39.61,39.76,66000.0,28.256,28.4272,28.256,28.363,66000.0
2005-04-21 12:10:00,39.73,39.91,39.73,39.87,44400.0,28.3416,28.47,28.3416,28.4414,44400.0
2005-04-21 12:20:00,39.89,40.01,39.83,39.83,46050.0,28.4557,28.5413,28.4129,28.4129,46050.0
2005-04-21 12:30:00,39.83,39.89,39.79,39.84,36600.0,28.4129,28.4557,28.3844,28.42,36600.0
2005-04-21 12:40:00,39.83,39.84,39.79,39.83,36300.0,28.4129,28.42,28.3844,28.4129,36300.0
2005-04-21 12:50:00,39.83,39.86,39.71,39.75,25950.0,28.4129,28.4343,28.3273,28.3558,25950.0
2005-04-21 13:00:00,39.75,39.83,39.71,39.83,40200.0,28.3558,28.4129,28.3273,28.4129,40200.0
2005-04-21 13:10:00,39.83,39.97,39.83,39.95,40200.0,28.4129,28.5128,28.4129,28.4985,40200.0
2005-04-21 13:20:00,39.95,39.95,39.87,39.87,39600.0,28.4985,28.4985,28.4414,28.4414,39600.0
2005-04-21 13:30:00,39.87,39.96,39.87,39.93,48300.0,28.4414,28.5056,28.4414,28.4842,48300.0
2005-04-21 13:40:00,39.93,39.97,39.92,39.93,33750.0,28.4842,28.5128,28.4771,28.4842,33750.0
2005-04-21 13:50:00,39.94,39.95,39.89,39.9,33900.0,28.4914,28.4985,28.4557,28.4628,33900.0
2005-04-21 14:00:00,39.9,39.99,39.89,39.98,32400.0,28.4628,28.527,28.4557,28.5199,32400.0
2005-04-21 14:10:00,39.99,40.18,39.99,40.07,82500.0,28.527,28.6626,28.527,28.5841,82500.0
2005-04-21 14:20:00,40.08,40.28,40.08,40.27,59850.0,28.5912,28.7339,28.5912,28.7268,59850.0
2005-04-21 14:30:00,40.27,40.27,40.18,40.23,38550.0,28.7268,28.7268,28.6626,28.6982,38550.0
2005-04-21 14:40:00,40.23,40.27,40.22,40.25,18750.0,28.6982,28.7268,28.6911,28.7125,18750.0
2005-04-21 14:50:00,40.25,40.27,40.23,40.26,25950.0,28.7125,28.7268,28.6982,28.7196,25950.0
2005-04-21 15:00:00,40.27,40.3,40.26,40.29,42300.0,28.7268,28.7482,28.7196,28.741,42300.0
2005-04-21 15:10:00,40.29,40.33,40.29,40.33,82650.0,28.741,28.7696,28.741,28.7696,82650.0
2005-04-21 15:20:00,40.33,40.39,40.33,40.39,107550.0,28.7696,28.8124,28.7696,28.8124,107550.0
2005-04-21 15:30:00,40.39,40.42,40.34,40.36,55200.0,28.8124,28.8338,28.7767,28.791,55200.0
2005-04-21 15:40:00,40.36,40.47,40.36,40.45,42600.0,28.791,28.8695,28.791,28.8552,42600.0
2005-04-21 15:50:00,40.45,40.47,40.43,40.47,73050.0,28.8552,28.8695,28.8409,28.8695,73050.0
2005-04-22 09:30:00,40.49,40.49,40.23,40.28,19800.0,28.8837,28.8837,28.6982,28.7339,19800.0
2005-04-22 09:40:00,40.27,40.33,40.24,40.3,39000.0,28.7268,28.7696,28.7054,28.7482,39000.0
2005-04-22 09:50:00,40.31,40.49,40.24,40.45,30300.0,28.7553,28.8837,28.7054,28.8552,30300.0
2005-04-22 10:00:00,40.46,40.46,40.36,40.41,15450.0,28.8623,28.8623,28.791,28.8267,15450.0
2005-04-22 10:10:00,40.41,40.57,40.41,40.48,16200.0,28.8267,28.9408,28.8267,28.8766,16200.0
2005-04-22 10:20:00,40.45,40.52,40.43,40.45,10650.0,28.8552,28.9051,28.8409,28.8552,10650.0
2005-04-22 10:30:00,40.47,40.56,40.47,40.54,12300.0,28.8695,28.9337,28.8695,28.9194,12300.0
2005-04-22 10:40:00,40.51,40.51,40.43,40.45,9150.0,28.898,28.898,28.8409,28.8552,9150.0
2005-04-22 10:50:00,40.49,40.6,40.46,40.59,9150.0,28.8837,28.9622,28.8623,28.9551,9150.0
2005-04-22 11:00:00,40.59,40.7,40.57,40.6,12150.0,28.9551,29.0335,28.9408,28.9622,12150.0
2005-04-22 11:10:00,40.6,40.76,40.59,40.74,15000.0,28.9622,29.0763,28.9551,29.0621,15000.0
2005-04-22 11:20:00,40.73,40.73,40.67,40.68,21150.0,29.0549,29.0549,29.0121,29.0193,21150.0
2005-04-22 11:30:00,40.63,40.7,40.63,40.69,19650.0,28.9836,29.0335,28.9836,29.0264,19650.0
2005-04-22 11:40:00,40.7,40.75,40.67,40.74,32250.0,29.0335,29.0692,29.0121,29.0621,32250.0
2005-04-22 11:50:00,40.75,40.89,40.75,40.83,39750.0,29.0692,29.1691,29.0692,29.1263,39750.0
2005-04-22 12:00:00,40.82,40.82,40.65,40.68,25500.0,29.1191,29.1191,28.9979,29.0193,25500.0
2005-04-22 12:10:00,40.67,40.81,40.61,40.77,31650.0,29.0121,29.112,28.9693,29.0835,31650.0
2005-04-22 12:20:00,40.77,40.85,40.77,40.85,10350.0,29.0835,29.1405,29.0835,29.1405,10350.0
2005-04-22 12:30:00,40.84,40.84,40.78,40.8,9450.0,29.1334,29.1334,29.0906,29.1049,9450.0
2005-04-22 12:40:00,40.79,41.03,40.79,40.96,22800.0,29.0977,29.2689,29.0977,29.219,22800.0
2005-04-22 12:50:00,40.98,41.03,40.92,40.93,23700.0,29.2333,29.2689,29.1905,29.1976,23700.0
2005-04-22 13:00:00,40.94,40.95,40.9,40.94,13800.0,29.2047,29.2119,29.1762,29.2047,13800.0
2005-04-22 13:10:00,40.94,40.95,40.86,40.87,7950.0,29.2047,29.2119,29.1477,29.1548,7950.0
2005-04-22 13:20:00,40.86,41.02,40.86,40.99,14400.0,29.1477,29.2618,29.1477,29.2404,14400.0
2005-04-22 13:30:00,40.97,41.04,40.97,41.01,21900.0,29.2261,29.2761,29.2261,29.2547,21900.0
2005-04-22 13:40:00,41.0,41.01,40.86,40.89,13050.0,29.2475,29.2547,29.1477,29.1691,13050.0
2005-04-22 13:50:00,40.89,40.95,40.89,40.95,9300.0,29.1691,29.2119,29.1691,29.2119,9300.0
2005-04-22 14:00:00,40.96,40.97,40.87,40.87,16500.0,29.219,29.2261,29.1548,29.1548,16500.0
2005-04-22 14:10:00,40.87,40.87,40.77,40.77,5850.0,29.1548,29.1548,29.0835,29.0835,5850.0
2005-04-22 14:20:00,40.76,40.79,40.7,40.79,14550.0,29.0763,29.0977,29.0335,29.0977,14550.0
2005-04-22 14:30:00,40.81,40.89,40.7,40.7,21300.0,29.112,29.1691,29.0335,29.0335,21300.0
2005-04-22 14:40:00,40.7,40.71,40.6,40.6,24900.0,29.0335,29.0407,28.9622,28.9622,24900.0
2005-04-22 14:50:00,40.57,40.7,40.57,40.65,37500.0,28.9408,29.0335,28.9408,28.9979,37500.0
2005-04-22 15:00:00,40.63,40.69,40.62,40.62,25200.0,28.9836,29.0264,28.9765,28.9765,25200.0
2005-04-22 15:10:00,40.62,40.63,40.46,40.5,47250.0,28.9765,28.9836,28.8623,28.8909,47250.0
2005-04-22 15:20:00,40.5,40.55,40.35,40.37,84300.0,28.8909,28.9265,28.7838,28.7981,84300.0
2005-04-22 15:30:00,40.37,40.45,40.24,40.43,69300.0,28.7981,28.8552,28.7054,28.8409,69300.0
2005-04-22 15:40:00,40.43,40.47,40.35,40.37,54750.0,28.8409,28.8695,28.7838,28.7981,54750.0
2005-04-22 15:50:00,40.37,40.58,40.37,40.57,90150.0,28.7981,28.9479,28.7981,28.9408,90150.0
2005-04-25 09:30:00,40.69,40.87,40.65,40.87,32550.0,29.0264,29.1548,28.9979,29.1548,32550.0
2005-04-25 09:40:00,40.82,40.89,40.77,40.84,34500.0,29.1191,29.1691,29.0835,29.1334,34500.0
2005-04-25 09:50:00,40.81,40.9,40.81,40.81,53550.0,29.112,29.1762,29.112,29.112,53550.0
2005-04-25 10:00:00,40.81,40.92,40.75,40.92,60450.0,29.112,29.1905,29.0692,29.1905,60450.0
2005-04-25 10:10:00,40.92,40.99,40.86,40.86,37650.0,29.1905,29.2404,29.1477,29.1477,37650.0
2005-04-25 10:20:00,40.82,40.93,40.81,40.87,22500.0,29.1191,29.1976,29.112,29.1548,22500.0
2005-04-25 10:30:00,40.87,40.91,40.79,40.83,39450.0,29.1548,29.1833,29.0977,29.1263,39450.0
2005-04-25 10:40:00,40.8,40.86,40.77,40.77,15300.0,29.1049,29.1477,29.0835,29.0835,15300.0
2005-04-25 10:50:00,40.77,40.77,40.68,40.74,22050.0,29.0835,29.0835,29.0193,29.0621,22050.0
2005-04-25 11:00:00,40.74,40.87,40.71,40.82,17550.0,29.0621,29.1548,29.0407,29.1191,17550.0
2005-04-25 11:10:00,40.79,40.81,40.69,40.76,19650.0,29.0977,29.112,29.0264,29.0763,19650.0
2005-04-25 11:20:00,40.73,40.77,40.63,40.7,29850.0,29.0549,29.0835,28.9836,29.0335,29850.0
2005-04-25 11:30:00,40.71,40.75,40.67,40.75,13950.0,29.0407,29.0692,29.0121,29.0692,13950.0
2005-04-25 11:40:00,40.73,40.78,40.71,40.78,18900.0,29.0549,29.0906,29.0407,29.0906,18900.0
2005-04-25 11:50:00,40.76,40.87,40.76,40.83,21600.0,29.0763,29.1548,29.0763,29.1263,21600.0
2005-04-25 12:00:00,40.83,40.83,40.75,40.83,13500.0,29.1263,29.1263,29.0692,29.1263,13500.0
2005-04-25 12:10:00,40.79,40.82,40.71,40.76,10650.0,29.0977,29.1191,29.0407,29.0763,10650.0
2005-04-25 12:20:00,40.76,40.76,40.67,40.69,16800.0,29.0763,29.0763,29.0121,29.0264,16800.0
2005-04-25 12:30:00,40.69,40.78,40.68,40.75,22350.0,29.0264,29.0906,29.0193,29.0692,22350.0
2005-04-25 12:40:00,40.73,40.76,40.71,40.72,16650.0,29.0549,29.0763,29.0407,29.0478,16650.0
2005-04-25 12:50:00,40.71,40.77,40.69,40.71,17250.0,29.0407,29.0835,29.0264,29.0407,17250.0
2005-04-25 13:00:00,40.68,40.69,40.61,40.63,13350.0,29.0193,29.0264,28.9693,28.9836,13350.0
2005-04-25 13:10:00,40.62,40.64,40.53,40.62,15750.0,28.9765,28.9907,28.9123,28.9765,15750.0
2005-04-25 13:20:00,40.6,40.61,40.57,40.57,11850.0,28.9622,28.9693,28.9408,28.9408,11850.0
2005-04-25 13:30:00,40.59,40.73,40.59,40.69,20400.0,28.9551,29.0549,28.9551,29.0264,20400.0
2005-04-25 13:40:00,40.72,40.72,40.51,40.53,15300.0,29.0478,29.0478,28.898,28.9123,15300.0
2005-04-25 13:50:00,40.53,40.58,40.51,40.51,15450.0,28.9123,28.9479,28.898,28.898,15450.0
2005-04-25 14:00:00,40.49,40.57,40.47,40.51,17100.0,28.8837,28.9408,28.8695,28.898,17100.0
2005-04-25 14:10:00,40.5,40.62,40.5,40.56,16500.0,28.8909,28.9765,28.8909,28.9337,16500.0
2005-04-25 14:20:00,40.53,40.62,40.5,40.62,16200.0,28.9123,28.9765,28.8909,28.9765,16200.0
2005-04-25 14:30:00,40.6,40.67,40.56,40.67,21450.0,28.9622,29.0121,28.9337,29.0121,21450.0
2005-04-25 14:40:00,40.68,40.71,40.65,40.65,30750.0,29.0193,29.0407,28.9979,28.9979,30750.0
2005-04-25 14:50:00,40.65,40.65,40.54,40.54,27150.0,28.9979,28.9979,28.9194,28.9194,27150.0
2005-04-25 15:00:00,40.52,40.55,40.44,40.48,33150.0,28.9051,28.9265,28.8481,28.8766,33150.0
2005-04-25 15:10:00,40.49,40.49,40.41,40.42,21300.0,28.8837,28.8837,28.8267,28.8338,21300.0
2005-04-25 15:20:00,40.43,40.55,40.41,40.54,20700.0,28.8409,28.9265,28.8267,28.9194,20700.0
2005-04-25 15:30:00,40.53,40.63,40.53,40.54,27450.0,28.9123,28.9836,28.9123,28.9194,27450.0
2005-04-25 15:40:00,40.54,40.61,40.53,40.61,32550.0,28.9194,28.9693,28.9123,28.9693,32550.0
2005-04-25 15:50:00,40.61,40.68,40.51,40.68,60900.0,28.9693,29.0193,28.898,29.0193,60900.0
2005-04-26 09:30:00,40.67,40.67,40.45,40.45,22650.0,29.0121,29.0121,28.8552,28.8552,22650.0
2005-04-26 09:40:00,40.45,40.45,40.31,40.31,12900.0,28.8552,28.8552,28.7553,28.7553,12900.0
2005-04-26 09:50:00,40.31,40.38,40.27,40.35,34200.0,28.7553,28.8052,28.7268,28.7838,34200.0
2005-04-26 10:00:00,40.35,40.35,40.2,40.29,27450.0,28.7838,28.7838,28.6768,28.741,27450.0
2005-04-26 10:10:00,40.31,40.51,40.31,40.47,9450.0,28.7553,28.898,28.7553,28.8695,9450.0
2005-04-26 10:20:00,40.47,40.51,40.38,40.39,16050.0,28.8695,28.898,28.8052,28.8124,16050.0
2005-04-26 10:30:00,40.39,40.43,40.39,40.43,3600.0,28.8124,28.8409,28.8124,28.8409,3600.0
2005-04-26 10:40:00,40.42,40.49,40.38,40.48,11100.0,28.8338,28.8837,28.8052,28.8766,11100.0
2005-04-26 10:50:00,40.45,40.62,40.45,40.62,24900.0,28.8552,28.9765,28.8552,28.9765,24900.0
2005-04-26 11:00:00,40.63,40.69,40.63,40.65,27900.0,28.9836,29.0264,28.9836,28.9979,27900.0
2005-04-26 11:10:00,40.65,40.67,40.52,40.52,16050.0,28.9979,29.0121,28.9051,28.9051,16050.0
2005-04-26 11:20:00,40.53,40.53,40.47,40.47,14100.0,28.9123,28.9123,28.8695,28.8695,14100.0
2005-04-26 11:30:00,40.47,40.53,40.45,40.48,20700.0,28.8695,28.9123,28.8552,28.8766,20700.0
2005-04-26 11:40:00,40.48,40.49,40.38,40.4,16200.0,28.8766,28.8837,28.8052,28.8195,16200.0
2005-04-26 11:50:00,40.41,40.41,40.27,40.28,14100.0,28.8267,28.8267,28.7268,28.7339,14100.0
2005-04-26 12:00:00,40.29,40.29,40.17,40.25,21900.0,28.741,28.741,28.6554,28.7125,21900.0
2005-04-26 12:10:00,40.25,40.32,40.23,40.32,19350.0,28.7125,28.7624,28.6982,28.7624,19350.0
2005-04-26 12:20:00,40.32,40.35,40.25,40.26,18150.0,28.7624,28.7838,28.7125,28.7196,18150.0
2005-04-26 12:30:00,40.25,40.27,40.24,40.27,11550.0,28.7125,28.7268,28.7054,28.7268,11550.0
2005-04-26 12:40:00,40.25,40.29,40.23,40.23,8850.0,28.7125,28.741,28.6982,28.6982,8850.0
2005-04-26 12:50:00,40.23,40.23,40.17,40.19,24750.0,28.6982,28.6982,28.6554,28.6697,24750.0
2005-04-26 13:00:00,40.17,40.17,40.11,40.15,23700.0,28.6554,28.6554,28.6126,28.6412,23700.0
2005-04-26 13:10:00,40.14,40.23,40.14,40.21,9000.0,28.634,28.6982,28.634,28.684,9000.0
2005-04-26 13:20:00,40.21,40.21,40.03,40.03,31350.0,28.684,28.684,28.5556,28.5556,31350.0
2005-04-26 13:30:00,40.04,40.17,40.03,40.15,43950.0,28.5627,28.6554,28.5556,28.6412,43950.0
2005-04-26 13:40:00,40.11,40.17,40.1,40.17,15900.0,28.6126,28.6554,28.6055,28.6554,15900.0
2005-04-26 13:50:00,40.17,40.22,40.15,40.22,14550.0,28.6554,28.6911,28.6412,28.6911,14550.0
2005-04-26 14:00:00,40.19,40.19,40.03,40.03,20550.0,28.6697,28.6697,28.5556,28.5556,20550.0
2005-04-26 14:10:00,40.04,40.05,39.92,39.94,25650.0,28.5627,28.5698,28.4771,28.4914,25650.0
2005-04-26 14:20:00,39.94,39.97,39.87,39.96,17850.0,28.4914,28.5128,28.4414,28.5056,17850.0
2005-04-26 14:30:00,39.95,40.03,39.94,40.03,15000.0,28.4985,28.5556,28.4914,28.5556,15000.0
2005-04-26 14:40:00,40.02,40.02,39.89,39.9,13950.0,28.5484,28.5484,28.4557,28.4628,13950.0
2005-04-26 14:50:00,39.92,39.92,39.76,39.78,27450.0,28.4771,28.4771,28.363,28.3772,27450.0
2005-04-26 15:00:00,39.78,39.89,39.78,39.88,14550.0,28.3772,28.4557,28.3772,28.4486,14550.0
2005-04-26 15:10:00,39.88,39.96,39.88,39.92,32850.0,28.4486,28.5056,28.4486,28.4771,32850.0
2005-04-26 15:20:00,39.93,40.06,39.93,40.02,36450.0,28.4842,28.577,28.4842,28.5484,36450.0
2005-04-26 15:30:00,40.01,40.06,39.97,40.01,52050.0,28.5413,28.577,28.5128,28.5413,52050.0
2005-04-26 15:40:00,40.01,40.01,39.88,39.91,35550.0,28.5413,28.5413,28.4486,28.47,35550.0
2005-04-26 15:50:00,39.91,39.93,39.87,39.89,39900.0,28.47,28.4842,28.4414,28.4557,39900.0
2005-04-27 09:30:00,39.8,39.81,39.63,39.64,20850.0,28.3915,28.3986,28.2702,28.2774,20850.0
2005-04-27 09:40:00,39.65,39.65,39.45,39.48,51900.0,28.2845,28.2845,28.1418,28.1632,51900.0
2005-04-27 09:50:00,39.46,39.47,39.45,39.45,23400.0,28.149,28.1561,28.1418,28.1418,23400.0
2005-04-27 10:00:00,39.45,39.45,39.37,39.38,17700.0,28.1418,28.1418,28.0848,28.0919,17700.0
2005-04-27 10:10:00,39.36,39.42,39.35,39.37,25650.0,28.0776,28.1204,28.0705,28.0848,25650.0
2005-04-27 10:20:00,39.37,39.37,39.2,39.2,26100.0,28.0848,28.0848,27.9635,27.9635,26100.0
2005-04-27 10:30:00,39.2,39.3,39.2,39.28,99150.0,27.9635,28.0348,27.9635,28.0206,99150.0
2005-04-27 10:40:00,39.28,39.29,39.21,39.23,19350.0,28.0206,28.0277,27.9706,27.9849,19350.0
2005-04-27 10:50:00,39.27,39.3,39.24,39.29,48450.0,28.0134,28.0348,27.992,28.0277,48450.0
2005-04-27 11:00:00,39.29,39.33,39.26,39.31,14100.0,28.0277,28.0562,28.0063,28.042,14100.0
2005-04-27 11:10:00,39.33,39.36,39.31,39.36,18150.0,28.0562,28.0776,28.042,28.0776,18150.0
2005-04-27 11:20:00,39.36,39.57,39.35,39.56,20700.0,28.0776,28.2274,28.0705,28.2203,20700.0
2005-04-27 11:30:00,39.56,39.65,39.51,39.56,24150.0,28.2203,28.2845,28.1846,28.2203,24150.0
2005-04-27 11:40:00,39.57,39.58,39.51,39.52,7050.0,28.2274,28.2346,28.1846,28.1918,7050.0
2005-04-27 11:50:00,39.52,39.67,39.52,39.67,16350.0,28.1918,28.2988,28.1918,28.2988,16350.0
2005-04-27 12:00:00,39.67,39.91,39.67,39.89,28500.0,28.2988,28.47,28.2988,28.4557,28500.0
2005-04-27 12:10:00,39.87,39.88,39.76,39.78,7950.0,28.4414,28.4486,28.363,28.3772,7950.0
2005-04-27 12:20:00,39.74,39.76,39.73,39.76,5400.0,28.3487,28.363,28.3416,28.363,5400.0
2005-04-27 12:30:00,39.75,39.75,39.63,39.63,13800.0,28.3558,28.3558,28.2702,28.2702,13800.0
2005-04-27 12:40:00,39.63,39.75,39.59,39.67,24450.0,28.2702,28.3558,28.2417,28.2988,24450.0
2005-04-27 12:50:00,39.66,39.75,39.63,39.74,22950.0,28.2916,28.3558,28.2702,28.3487,22950.0
2005-04-27 13:00:00,39.75,39.85,39.75,39.85,21000.0,28.3558,28.4272,28.3558,28.4272,21000.0
2005-04-27 13:10:00,39.87,39.97,39.85,39.92,25200.0,28.4414,28.5128,28.4272,28.4771,25200.0
2005-04-27 13:20:00,39.91,39.91,39.82,39.82,21000.0,28.47,28.47,28.4058,28.4058,21000.0
2005-04-27 13:30:00,39.82,39.98,39.81,39.98,20250.0,28.4058,28.5199,28.3986,28.5199,20250.0
2005-04-27 13:40:00,39.97,39.99,39.93,39.96,18150.0,28.5128,28.527,28.4842,28.5056,18150.0
2005-04-27 13:50:00,39.97,40.07,39.97,40.06,28800.0,28.5128,28.5841,28.5128,28.577,28800.0
2005-04-27 14:00:00,40.05,40.09,40.01,40.01,15450.0,28.5698,28.5984,28.5413,28.5413,15450.0
2005-04-27 14:10:00,40.01,40.01,40.0,40.01,36600.0,28.5413,28.5413,28.5342,28.5413,36600.0
2005-04-27 14:20:00,40.01,40.09,40.01,40.05,28500.0,28.5413,28.5984,28.5413,28.5698,28500.0
2005-04-27 14:30:00,40.05,40.09,40.04,40.05,10800.0,28.5698,28.5984,28.5627,28.5698,10800.0
2005-04-27 14:40:00,40.04,40.04,39.97,39.97,15150.0,28.5627,28.5627,28.5128,28.5128,15150.0
2005-04-27 14:50:00,39.97,40.11,39.97,40.08,24450.0,28.5128,28.6126,28.5128,28.5912,24450.0
2005-04-27 15:00:00,40.12,40.15,40.07,40.08,23700.0,28.6198,28.6412,28.5841,28.5912,23700.0
2005-04-27 15:10:00,40.06,40.13,40.03,40.13,21150.0,28.577,28.6269,28.5556,28.6269,21150.0
2005-04-27 15:20:00,40.14,40.17,40.07,40.09,39000.0,28.634,28.6554,28.5841,28.5984,39000.0
2005-04-27 15:30:00,40.08,40.1,40.03,40.07,24600.0,28.5912,28.6055,28.5556,28.5841,24600.0
2005-04-27 15:40:00,40.06,40.07,40.02,40.05,37950.0,28.577,28.5841,28.5484,28.5698,37950.0
2005-04-27 15:50:00,40.04,40.08,40.01,40.08,54000.0,28.5627,28.5912,28.5413,28.5912,54000.0
2005-04-28 09:30:00,40.0,40.0,39.73,39.73,32100.0,28.5342,28.5342,28.3416,28.3416,32100.0
2005-04-28 09:40:00,39.73,39.74,39.47,39.48,33150.0,28.3416,28.3487,28.1561,28.1632,33150.0
2005-04-28 09:50:00,39.49,39.61,39.47,39.54,51000.0,28.1704,28.256,28.1561,28.206,51000.0
2005-04-28 10:00:00,39.54,39.77,39.54,39.69,23100.0,28.206,28.3701,28.206,28.313,23100.0
2005-04-28 10:10:00,39.68,39.89,39.68,39.81,26250.0,28.3059,28.4557,28.3059,28.3986,26250.0
2005-04-28 10:20:00,39.81,39.93,39.81,39.93,17250.0,28.3986,28.4842,28.3986,28.4842,17250.0
2005-04-28 10:30:00,39.93,40.0,39.8,39.81,31050.0,28.4842,28.5342,28.3915,28.3986,31050.0
2005-04-28 10:40:00,39.81,39.83,39.77,39.79,13950.0,28.3986,28.4129,28.3701,28.3844,13950.0
2005-04-28 10:50:00,39.79,39.82,39.75,39.82,8700.0,28.3844,28.4058,28.3558,28.4058,8700.0
2005-04-28 11:00:00,39.81,39.87,39.78,39.85,12300.0,28.3986,28.4414,28.3772,28.4272,12300.0
2005-04-28 11:10:00,39.82,39.83,39.77,39.83,7800.0,28.4058,28.4129,28.3701,28.4129,7800.0
2005-04-28 11:20:00,39.86,39.86,39.75,39.8,15600.0,28.4343,28.4343,28.3558,28.3915,15600.0
2005-04-28 11:30:00,39.8,39.8,39.67,39.68,12600.0,28.3915,28.3915,28.2988,28.3059,12600.0
2005-04-28 11:40:00,39.68,39.79,39.68,39.75,9300.0,28.3059,28.3844,28.3059,28.3558,9300.0
2005-04-28 11:50:00,39.75,39.75,39.67,39.71,5850.0,28.3558,28.3558,28.2988,28.3273,5850.0
2005-04-28 12:00:00,39.7,39.71,39.6,39.6,7500.0,28.3202,28.3273,28.2488,28.2488,7500.0
2005-04-28 12:10:00,39.64,39.69,39.63,39.67,13950.0,28.2774,28.313,28.2702,28.2988,13950.0
2005-04-28 12:20:00,39.67,39.67,39.63,39.67,11550.0,28.2988,28.2988,28.2702,28.2988,11550.0
2005-04-28 12:30:00,39.68,39.69,39.65,39.66,6300.0,28.3059,28.313,28.2845,28.2916,6300.0
2005-04-28 12:40:00,39.66,39.79,39.66,39.75,10050.0,28.2916,28.3844,28.2916,28.3558,10050.0
2005-04-28 12:50:00,39.75,39.77,39.75,39.75,2100.0,28.3558,28.3701,28.3558,28.3558,2100.0
2005-04-28 13:00:00,39.73,39.78,39.7,39.73,9600.0,28.3416,28.3772,28.3202,28.3416,9600.0
2005-04-28 13:10:00,39.72,39.75,39.68,39.69,7350.0,28.3344,28.3558,28.3059,28.313,7350.0
2005-04-28 13:20:00,39.69,39.74,39.64,39.64,13200.0,28.313,28.3487,28.2774,28.2774,13200.0
2005-04-28 13:30:00,39.67,39.67,39.61,39.64,12450.0,28.2988,28.2988,28.256,28.2774,12450.0
2005-04-28 13:40:00,39.64,39.7,39.64,39.64,8100.0,28.2774,28.3202,28.2774,28.2774,8100.0
2005-04-28 13:50:00,39.65,39.81,39.65,39.79,14850.0,28.2845,28.3986,28.2845,28.3844,14850.0
2005-04-28 14:00:00,39.79,39.8,39.61,39.65,20100.0,28.3844,28.3915,28.256,28.2845,20100.0
2005-04-28 14:10:00,39.65,39.65,39.61,39.62,12150.0,28.2845,28.2845,28.256,28.2631,12150.0
2005-04-28 14:20:00,39.61,39.61,39.41,39.47,29100.0,28.256,28.256,28.1133,28.1561,29100.0
2005-04-28 14:30:00,39.46,39.51,39.38,39.51,21450.0,28.149,28.1846,28.0919,28.1846,21450.0
2005-04-28 14:40:00,39.51,39.52,39.37,39.37,31500.0,28.1846,28.1918,28.0848,28.0848,31500.0
2005-04-28 14:50:00,39.35,39.35,39.28,39.35,60000.0,28.0705,28.0705,28.0206,28.0705,60000.0
2005-04-28 15:00:00,39.34,39.35,39.29,39.33,34500.0,28.0634,28.0705,28.0277,28.0562,34500.0
2005-04-28 15:10:00,39.33,39.38,39.24,39.37,32850.0,28.0562,28.0919,27.992,28.0848,32850.0
2005-04-28 15:20:00,39.38,39.5,39.38,39.42,31200.0,28.0919,28.1775,28.0919,28.1204,31200.0
2005-04-28 15:30:00,39.42,39.43,39.31,39.35,34800.0,28.1204,28.1276,28.042,28.0705,34800.0
2005-04-28 15:40:00,39.37,39.42,39.35,39.37,21450.0,28.0848,28.1204,28.0705,28.0848,21450.0
2005-04-28 15:50:00,39.38,39.42,39.37,39.39,32400.0,28.0919,28.1204,28.0848,28.099,32400.0
2005-04-29 09:30:00,39.66,39.77,39.62,39.76,22800.0,28.2916,28.3701,28.2631,28.363,22800.0
2005-04-29 09:40:00,39.77,39.77,39.63,39.69,38250.0,28.3701,28.3701,28.2702,28.313,38250.0
2005-04-29 09:50:00,39.68,39.72,39.54,39.65,23100.0,28.3059,28.3344,28.206,28.2845,23100.0
2005-04-29 10:00:00,39.7,39.77,39.51,39.61,39300.0,28.3202,28.3701,28.1846,28.256,39300.0
2005-04-29 10:10:00,39.62,39.63,39.35,39.35,28200.0,28.2631,28.2702,28.0705,28.0705,28200.0
2005-04-29 10:20:00,39.35,39.49,39.23,39.23,23850.0,28.0705,28.1704,27.9849,27.9849,23850.0
2005-04-29 10:30:00,39.24,39.32,39.15,39.16,42750.0,27.992,28.0491,27.9278,27.935,42750.0
2005-04-29 10:40:00,39.16,39.2,39.01,39.01,33600.0,27.935,27.9635,27.828,27.828,33600.0
2005-04-29 10:50:00,39.01,39.2,38.99,39.09,47550.0,27.828,27.9635,27.8137,27.885,47550.0
2005-04-29 11:00:00,39.09,39.33,39.09,39.33,43950.0,27.885,28.0562,27.885,28.0562,43950.0
2005-04-29 11:10:00,39.33,39.39,39.21,39.27,48000.0,28.0562,28.099,27.9706,28.0134,48000.0
2005-04-29 11:20:00,39.27,39.27,39.18,39.27,13950.0,28.0134,28.0134,27.9492,28.0134,13950.0
2005-04-29 11:30:00,39.27,39.27,39.13,39.2,22500.0,28.0134,28.0134,27.9136,27.9635,22500.0
2005-04-29 11:40:00,39.2,39.2,39.11,39.12,12900.0,27.9635,27.9635,27.8993,27.9064,12900.0
2005-04-29 11:50:00,39.12,39.29,39.12,39.28,10350.0,27.9064,28.0277,27.9064,28.0206,10350.0
2005-04-29 12:00:00,39.28,39.36,39.22,39.23,16050.0,28.0206,28.0776,27.9778,27.9849,16050.0
2005-04-29 12:10:00,39.23,39.27,39.11,39.11,9000.0,27.9849,28.0134,27.8993,27.8993,9000.0
2005-04-29 12:20:00,39.17,39.27,39.15,39.18,10950.0,27.9421,28.0134,27.9278,27.9492,10950.0
2005-04-29 12:30:00,39.18,39.3,39.17,39.3,9600.0,27.9492,28.0348,27.9421,28.0348,9600.0
2005-04-29 12:40:00,39.31,39.41,39.31,39.38,23400.0,28.042,28.1133,28.042,28.0919,23400.0
2005-04-29 12:50:00,39.39,39.43,39.38,39.39,26550.0,28.099,28.1276,28.0919,28.099,26550.0
2005-04-29 13:00:00,39.39,39.52,39.37,39.52,21600.0,28.099,28.1918,28.0848,28.1918,21600.0
2005-04-29 13:10:00,39.53,39.58,39.5,39.57,150300.0,28.1989,28.2346,28.1775,28.2274,150300.0
2005-04-29 13:20:00,39.57,39.59,39.41,39.47,11400.0,28.2274,28.2417,28.1133,28.1561,11400.0
2005-04-29 13:30:00,39.48,39.51,39.39,39.39,18000.0,28.1632,28.1846,28.099,28.099,18000.0
2005-04-29 13:40:00,39.4,39.48,39.37,39.48,10200.0,28.1062,28.1632,28.0848,28.1632,10200.0
2005-04-29 13:50:00,39.49,39.56,39.45,39.55,10050.0,28.1704,28.2203,28.1418,28.2132,10050.0
2005-04-29 14:00:00,39.56,39.61,39.53,39.53,8550.0,28.2203,28.256,28.1989,28.1989,8550.0
2005-04-29 14:10:00,39.55,39.56,39.38,39.39,49050.0,28.2132,28.2203,28.0919,28.099,49050.0
2005-04-29 14:20:00,39.39,39.58,39.39,39.56,15150.0,28.099,28.2346,28.099,28.2203,15150.0
2005-04-29 14:30:00,39.57,39.82,39.57,39.81,75300.0,28.2274,28.4058,28.2274,28.3986,75300.0
2005-04-29 14:40:00,39.81,39.82,39.77,39.8,28350.0,28.3986,28.4058,28.3701,28.3915,28350.0
2005-04-29 14:50:00,39.79,39.9,39.78,39.78,22800.0,28.3844,28.4628,28.3772,28.3772,22800.0
2005-04-29 15:00:00,39.78,39.82,39.78,39.8,45450.0,28.3772,28.4058,28.3772,28.3915,45450.0
2005-04-29 15:10:00,39.81,39.9,39.81,39.88,29850.0,28.3986,28.4628,28.3986,28.4486,29850.0
2005-04-29 15:20:00,39.87,39.92,39.83,39.92,41250.0,28.4414,28.4771,28.4129,28.4771,41250.0
2005-04-29 15:30:00,39.92,39.92,39.85,39.87,33000.0,28.4771,28.4771,28.4272,28.4414,33000.0
2005-04-29 15:40:00,39.86,39.99,39.86,39.97,47700.0,28.4343,28.527,28.4343,28.5128,47700.0
2005-04-29 15:50:00,39.99,40.03,39.92,39.93,57900.0,28.527,28.5556,28.4771,28.4842,57900.0
2005-05-02 09:30:00,40.06,40.32,40.06,40.31,36900.0,28.577,28.7624,28.577,28.7553,36900.0
2005-05-02 09:40:00,40.32,40.89,40.32,40.8,85950.0,28.7624,29.1691,28.7624,29.1049,85950.0
2005-05-02 09:50:00,40.82,40.83,40.57,40.83,49200.0,29.1191,29.1263,28.9408,29.1263,49200.0
2005-05-02 10:00:00,40.8,40.85,40.63,40.63,103500.0,29.1049,29.1405,28.9836,28.9836,103500.0
2005-05-02 10:10:00,40.63,40.65,40.49,40.49,40200.0,28.9836,28.9979,28.8837,28.8837,40200.0
2005-05-02 10:20:00,40.46,40.46,40.34,40.36,43500.0,28.8623,28.8623,28.7767,28.791,43500.0
2005-05-02 10:30:00,40.36,40.36,40.29,40.29,27000.0,28.791,28.791,28.741,28.741,27000.0
2005-05-02 10:40:00,40.29,40.35,40.26,40.3,34500.0,28.741,28.7838,28.7196,28.7482,34500.0
2005-05-02 10:50:00,40.3,40.3,40.18,40.21,20850.0,28.7482,28.7482,28.6626,28.684,20850.0
2005-05-02 11:00:00,40.25,40.25,40.12,40.12,37950.0,28.7125,28.7125,28.6198,28.6198,37950.0
2005-05-02 11:10:00,40.12,40.14,40.03,40.03,63750.0,28.6198,28.634,28.5556,28.5556,63750.0
2005-05-02 11:20:00,40.04,40.21,40.04,40.11,23250.0,28.5627,28.684,28.5627,28.6126,23250.0
2005-05-02 11:30:00,40.12,40.13,40.0,40.0,40650.0,28.6198,28.6269,28.5342,28.5342,40650.0
2005-05-02 11:40:00,40.0,40.01,39.95,39.98,60900.0,28.5342,28.5413,28.4985,28.5199,60900.0
2005-05-02 11:50:00,39.99,40.03,39.93,39.99,29100.0,28.527,28.5556,28.4842,28.527,29100.0
2005-05-02 12:00:00,39.99,39.99,39.87,39.89,22650.0,28.527,28.527,28.4414,28.4557,22650.0
2005-05-02 12:10:00,39.89,40.01,39.89,39.98,27150.0,28.4557,28.5413,28.4557,28.5199,27150.0
2005-05-02 12:20:00,39.99,40.07,39.97,40.02,14700.0,28.527,28.5841,28.5128,28.5484,14700.0
2005-05-02 12:30:00,40.02,40.02,39.95,39.96,18150.0,28.5484,28.5484,28.4985,28.5056,18150.0
2005-05-02 12:40:00,39.95,39.96,39.91,39.92,22050.0,28.4985,28.5056,28.47,28.4771,22050.0
2005-05-02 12:50:00,39.93,39.99,39.93,39.95,14400.0,28.4842,28.527,28.4842,28.4985,14400.0
2005-05-02 13:00:00,39.95,39.95,39.89,39.89,16950.0,28.4985,28.4985,28.4557,28.4557,16950.0
2005-05-02 13:10:00,39.9,40.0,39.88,39.93,30000.0,28.4628,28.5342,28.4486,28.4842,30000.0
2005-05-02 13:20:00,39.93,39.95,39.91,39.91,23850.0,28.4842,28.4985,28.47,28.47,23850.0
2005-05-02 13:30:00,39.91,39.91,39.8,39.8,16500.0,28.47,28.47,28.3915,28.3915,16500.0
2005-05-02 13:40:00,39.81,39.87,39.77,39.87,29100.0,28.3986,28.4414,28.3701,28.4414,29100.0
2005-05-02 13:50:00,39.87,39.93,39.87,39.91,13350.0,28.4414,28.4842,28.4414,28.47,13350.0
2005-05-02 14:00:00,39.91,39.91,39.7,39.77,34200.0,28.47,28.47,28.3202,28.3701,34200.0
2005-05-02 14:10:00,39.77,39.89,39.77,39.86,22800.0,28.3701,28.4557,28.3701,28.4343,22800.0
2005-05-02 14:20:00,39.85,39.87,39.79,39.83,11400.0,28.4272,28.4414,28.3844,28.4129,11400.0
2005-05-02 14:30:00,39.84,39.89,39.76,39.89,33900.0,28.42,28.4557,28.363,28.4557,33900.0
2005-05-02 14:40:00,39.89,40.0,39.89,39.91,42900.0,28.4557,28.5342,28.4557,28.47,42900.0
2005-05-02 14:50:00,39.92,39.93,39.86,39.88,22800.0,28.4771,28.4842,28.4343,28.4486,22800.0
2005-05-02 15:00:00,39.87,39.99,39.84,39.97,36600.0,28.4414,28.527,28.42,28.5128,36600.0
2005-05-02 15:10:00,39.98,39.99,39.93,39.95,21300.0,28.5199,28.527,28.4842,28.4985,21300.0
2005-05-02 15:20:00,39.95,40.03,39.94,40.0,33600.0,28.4985,28.5556,28.4914,28.5342,33600.0
2005-05-02 15:30:00,40.0,40.09,39.99,39.99,21300.0,28.5342,28.5984,28.527,28.527,21300.0
2005-05-02 15:40:00,39.99,40.08,39.97,40.06,38400.0,28.527,28.5912,28.5128,28.577,38400.0
2005-05-02 15:50:00,40.05,40.11,40.05,40.11,51000.0,28.5698,28.6126,28.5698,28.6126,51000.0
2005-05-03 09:30:00,39.87,39.97,39.83,39.84,70050.0,28.4414,28.5128,28.4129,28.42,70050.0
2005-05-03 09:40:00,39.84,40.03,39.83,40.01,85500.0,28.42,28.5556,28.4129,28.5413,85500.0
2005-05-03 09:50:00,40.02,40.23,40.02,40.17,35100.0,28.5484,28.6982,28.5484,28.6554,35100.0
2005-05-03 10:00:00,40.19,40.2,40.11,40.11,19050.0,28.6697,28.6768,28.6126,28.6126,19050.0
2005-05-03 10:10:00,40.11,40.18,40.07,40.17,13950.0,28.6126,28.6626,28.5841,28.6554,13950.0
2005-05-03 10:20:00,40.16,40.17,40.04,40.09,14700.0,28.6483,28.6554,28.5627,28.5984,14700.0
2005-05-03 10:30:00,40.08,40.16,40.07,40.11,24750.0,28.5912,28.6483,28.5841,28.6126,24750.0
2005-05-03 10:40:00,40.09,40.18,40.06,40.11,28050.0,28.5984,28.6626,28.577,28.6126,28050.0
2005-05-03 10:50:00,40.05,40.08,40.0,40.05,8250.0,28.5698,28.5912,28.5342,28.5698,8250.0
2005-05-03 11:00:00,40.05,40.05,39.99,40.01,17700.0,28.5698,28.5698,28.527,28.5413,17700.0
2005-05-03 11:10:00,40.01,40.07,39.99,40.05,13800.0,28.5413,28.5841,28.527,28.5698,13800.0
2005-05-03 11:20:00,40.05,40.11,40.04,40.09,11550.0,28.5698,28.6126,28.5627,28.5984,11550.0
2005-05-03 11:30:00,40.11,40.17,40.07,40.17,14100.0,28.6126,28.6554,28.5841,28.6554,14100.0
2005-05-03 11:40:00,40.17,40.22,40.15,40.16,29550.0,28.6554,28.6911,28.6412,28.6483,29550.0
2005-05-03 11:50:00,40.15,40.24,40.11,40.17,14700.0,28.6412,28.7054,28.6126,28.6554,14700.0
2005-05-03 12:00:00,40.17,40.19,40.14,40.16,16800.0,28.6554,28.6697,28.634,28.6483,16800.0
2005-05-03 12:10:00,40.15,40.2,40.11,40.13,22350.0,28.6412,28.6768,28.6126,28.6269,22350.0
2005-05-03 12:20:00,40.13,40.14,40.09,40.1,8100.0,28.6269,28.634,28.5984,28.6055,8100.0
2005-05-03 12:30:00,40.09,40.09,40.0,40.0,9150.0,28.5984,28.5984,28.5342,28.5342,9150.0
2005-05-03 12:40:00,40.0,40.0,39.95,39.95,26250.0,28.5342,28.5342,28.4985,28.4985,26250.0
2005-05-03 12:50:00,39.97,39.97,39.91,39.94,20250.0,28.5128,28.5128,28.47,28.4914,20250.0
2005-05-03 13:00:00,39.94,39.97,39.92,39.96,14100.0,28.4914,28.5128,28.4771,28.5056,14100.0
2005-05-03 13:10:00,39.99,40.0,39.99,39.99,11100.0,28.527,28.5342,28.527,28.527,11100.0
2005-05-03 13:20:00,39.99,39.99,39.95,39.95,13200.0,28.527,28.527,28.4985,28.4985,13200.0
2005-05-03 13:30:00,39.96,39.96,39.94,39.95,15600.0,28.5056,28.5056,28.4914,28.4985,15600.0
2005-05-03 13:40:00,39.94,39.96,39.91,39.96,33150.0,28.4914,28.5056,28.47,28.5056,33150.0
2005-05-03 13:50:00,39.96,40.0,39.95,39.99,30300.0,28.5056,28.5342,28.4985,28.527,30300.0
2005-05-03 14:00:00,39.99,40.0,39.95,39.99,30600.0,28.527,28.5342,28.4985,28.527,30600.0
2005-05-03 14:10:00,40.0,40.01,39.82,39.82,37500.0,28.5342,28.5413,28.4058,28.4058,37500.0
2005-05-03 14:20:00,39.82,40.01,39.8,40.01,59400.0,28.4058,28.5413,28.3915,28.5413,59400.0
2005-05-03 14:30:00,39.98,40.15,39.97,40.13,80700.0,28.5199,28.6412,28.5128,28.6269,80700.0
2005-05-03 14:40:00,40.13,40.23,40.1,40.16,45900.0,28.6269,28.6982,28.6055,28.6483,45900.0
2005-05-03 14:50:00,40.19,40.27,40.15,40.15,68100.0,28.6697,28.7268,28.6412,28.6412,68100.0
2005-05-03 15:00:00,40.17,40.17,39.96,39.96,85800.0,28.6554,28.6554,28.5056,28.5056,85800.0
2005-05-03 15:10:00,39.96,40.03,39.9,40.0,84600.0,28.5056,28.5556,28.4628,28.5342,84600.0
2005-05-03 15:20:00,39.99,40.0,39.93,39.95,52800.0,28.527,28.5342,28.4842,28.4985,52800.0
2005-05-03 15:30:00,39.96,39.96,39.81,39.9,67200.0,28.5056,28.5056,28.3986,28.4628,67200.0
2005-05-03 15:40:00,39.9,40.0,39.87,40.0,39000.0,28.4628,28.5342,28.4414,28.5342,39000.0
2005-05-03 15:50:00,39.97,40.03,39.88,40.01,77100.0,28.5128,28.5556,28.4486,28.5413,77100.0
2005-05-04 09:30:00,40.4,40.51,40.31,40.37,65700.0,28.8195,28.898,28.7553,28.7981,65700.0
2005-05-04 09:40:00,40.37,40.39,40.2,40.23,43200.0,28.7981,28.8124,28.6768,28.6982,43200.0
2005-05-04 09:50:00,40.23,40.52,40.23,40.45,38100.0,28.6982,28.9051,28.6982,28.8552,38100.0
2005-05-04 10:00:00,40.45,40.63,40.43,40.47,51150.0,28.8552,28.9836,28.8409,28.8695,51150.0
2005-05-04 10:10:00,40.46,40.55,40.45,40.51,25050.0,28.8623,28.9265,28.8552,28.898,25050.0
2005-05-04 10:20:00,40.51,40.58,40.51,40.58,15450.0,28.898,28.9479,28.898,28.9479,15450.0
2005-05-04 10:30:00,40.58,40.69,40.58,40.58,56850.0,28.9479,29.0264,28.9479,28.9479,56850.0
2005-05-04 10:40:00,40.57,40.59,40.53,40.55,19950.0,28.9408,28.9551,28.9123,28.9265,19950.0
2005-05-04 10:50:00,40.57,40.67,40.56,40.67,22050.0,28.9408,29.0121,28.9337,29.0121,22050.0
2005-05-04 11:00:00,40.66,40.74,40.65,40.73,39150.0,29.005,29.0621,28.9979,29.0549,39150.0
2005-05-04 11:10:00,40.73,40.78,40.72,40.77,38100.0,29.0549,29.0906,29.0478,29.0835,38100.0
2005-05-04 11:20:00,40.77,40.83,40.73,40.83,29550.0,29.0835,29.1263,29.0549,29.1263,29550.0
2005-05-04 11:30:00,40.84,40.96,40.84,40.96,59850.0,29.1334,29.219,29.1334,29.219,59850.0
2005-05-04 11:40:00,40.97,41.13,40.97,41.11,39300.0,29.2261,29.3403,29.2261,29.326,39300.0
2005-05-04 11:50:00,41.12,41.17,41.07,41.11,96300.0,29.3331,29.3688,29.2975,29.326,96300.0
2005-05-04 12:00:00,41.11,41.11,40.9,40.91,60750.0,29.326,29.326,29.1762,29.1833,60750.0
2005-05-04 12:10:00,40.91,40.94,40.81,40.87,36000.0,29.1833,29.2047,29.112,29.1548,36000.0
2005-05-04 12:20:00,40.87,40.87,40.79,40.81,19950.0,29.1548,29.1548,29.0977,29.112,19950.0
2005-05-04 12:30:00,40.81,40.83,40.75,40.76,27450.0,29.112,29.1263,29.0692,29.0763,27450.0
2005-05-04 12:40:00,40.76,40.76,40.73,40.73,14100.0,29.0763,29.0763,29.0549,29.0549,14100.0
2005-05-04 12:50:00,40.73,40.74,40.67,40.73,37650.0,29.0549,29.0621,29.0121,29.0549,37650.0
2005-05-04 13:00:00,40.73,40.74,40.67,40.69,11700.0,29.0549,29.0621,29.0121,29.0264,11700.0
2005-05-04 13:10:00,40.7,40.74,40.68,40.68,20250.0,29.0335,29.0621,29.0193,29.0193,20250.0
2005-05-04 13:20:00,40.69,40.71,40.65,40.65,16050.0,29.0264,29.0407,28.9979,28.9979,16050.0
2005-05-04 13:30:00,40.67,40.73,40.63,40.66,33600.0,29.0121,29.0549,28.9836,29.005,33600.0
2005-05-04 13:40:00,40.67,40.86,40.67,40.86,11550.0,29.0121,29.1477,29.0121,29.1477,11550.0
2005-05-04 13:50:00,40.87,41.09,40.86,41.05,24600.0,29.1548,29.3117,29.1477,29.2832,24600.0
2005-05-04 14:00:00,41.07,41.08,40.96,40.97,37200.0,29.2975,29.3046,29.219,29.2261,37200.0
2005-05-04 14:10:00,40.97,41.03,40.97,41.01,42000.0,29.2261,29.2689,29.2261,29.2547,42000.0
2005-05-04 14:20:00,41.01,41.03,40.89,40.93,34950.0,29.2547,29.2689,29.1691,29.1976,34950.0
2005-05-04 14:30:00,40.93,41.06,40.93,41.05,29550.0,29.1976,29.2903,29.1976,29.2832,29550.0
2005-05-04 14:40:00,41.05,41.1,41.05,41.06,77700.0,29.2832,29.3189,29.2832,29.2903,77700.0
2005-05-04 14:50:00,41.07,41.12,41.07,41.11,40650.0,29.2975,29.3331,29.2975,29.326,40650.0
2005-05-04 15:00:00,41.13,41.15,41.04,41.05,22500.0,29.3403,29.3545,29.2761,29.2832,22500.0
2005-05-04 15:10:00,41.06,41.13,41.04,41.11,16650.0,29.2903,29.3403,29.2761,29.326,16650.0
2005-05-04 15:20:00,41.11,41.16,41.08,41.13,18150.0,29.326,29.3617,29.3046,29.3403,18150.0
2005-05-04 15:30:00,41.13,41.14,41.05,41.09,36900.0,29.3403,29.3474,29.2832,29.3117,36900.0
2005-05-04 15:40:00,41.1,41.12,40.97,41.0,51000.0,29.3189,29.3331,29.2261,29.2475,51000.0
2005-05-04 15:50:00,41.0,41.07,40.97,41.07,93900.0,29.2475,29.2975,29.2261,29.2975,93900.0
2005-05-05 09:30:00,41.07,41.08,40.67,40.67,77100.0,29.2975,29.3046,29.0121,29.0121,77100.0
2005-05-05 09:40:00,40.63,40.67,40.61,40.65,50100.0,28.9836,29.0121,28.9693,28.9979,50100.0
2005-05-05 09:50:00,40.64,40.72,40.62,40.72,79200.0,28.9907,29.0478,28.9765,29.0478,79200.0
2005-05-05 10:00:00,40.73,40.96,40.73,40.83,61200.0,29.0549,29.219,29.0549,29.1263,61200.0
2005-05-05 10:10:00,40.78,40.78,40.57,40.59,67350.0,29.0906,29.0906,28.9408,28.9551,67350.0
2005-05-05 10:20:00,40.58,40.58,40.39,40.4,64050.0,28.9479,28.9479,28.8124,28.8195,64050.0
2005-05-05 10:30:00,40.4,40.56,40.4,40.55,48150.0,28.8195,28.9337,28.8195,28.9265,48150.0
2005-05-05 10:40:00,40.53,40.67,40.53,40.62,34500.0,28.9123,29.0121,28.9123,28.9765,34500.0
2005-05-05 10:50:00,40.64,40.64,40.48,40.52,23850.0,28.9907,28.9907,28.8766,28.9051,23850.0
2005-05-05 11:00:00,40.52,40.52,40.39,40.39,77700.0,28.9051,28.9051,28.8124,28.8124,77700.0
2005-05-05 11:10:00,40.41,40.47,40.41,40.42,41250.0,28.8267,28.8695,28.8267,28.8338,41250.0
2005-05-05 11:20:00,40.42,40.43,40.23,40.23,66000.0,28.8338,28.8409,28.6982,28.6982,66000.0
2005-05-05 11:30:00,40.23,40.28,40.22,40.24,93150.0,28.6982,28.7339,28.6911,28.7054,93150.0
2005-05-05 11:40:00,40.21,40.23,40.2,40.23,29250.0,28.684,28.6982,28.6768,28.6982,29250.0
2005-05-05 11:50:00,40.22,40.23,40.19,40.23,52800.0,28.6911,28.6982,28.6697,28.6982,52800.0
2005-05-05 12:00:00,40.22,40.31,40.19,40.31,28800.0,28.6911,28.7553,28.6697,28.7553,28800.0
2005-05-05 12:10:00,40.3,40.32,40.21,40.28,39900.0,28.7482,28.7624,28.684,28.7339,39900.0
2005-05-05 12:20:00,40.28,40.35,40.28,40.29,22350.0,28.7339,28.7838,28.7339,28.741,22350.0
2005-05-05 12:30:00,40.29,40.35,40.18,40.19,17550.0,28.741,28.7838,28.6626,28.6697,17550.0
2005-05-05 12:40:00,40.18,40.27,40.06,40.06,67050.0,28.6626,28.7268,28.577,28.577,67050.0
2005-05-05 12:50:00,40.06,40.06,39.81,39.81,61050.0,28.577,28.577,28.3986,28.3986,61050.0
2005-05-05 13:00:00,39.8,39.97,39.77,39.95,61350.0,28.3915,28.5128,28.3701,28.4985,61350.0
2005-05-05 13:10:00,39.92,39.92,39.79,39.81,51000.0,28.4771,28.4771,28.3844,28.3986,51000.0
2005-05-05 13:20:00,39.79,39.83,39.77,39.83,42750.0,28.3844,28.4129,28.3701,28.4129,42750.0
2005-05-05 13:30:00,39.83,39.93,39.79,39.91,71850.0,28.4129,28.4842,28.3844,28.47,71850.0
2005-05-05 13:40:00,39.91,39.93,39.84,39.92,49350.0,28.47,28.4842,28.42,28.4771,49350.0
2005-05-05 13:50:00,39.91,39.91,39.8,39.85,30900.0,28.47,28.47,28.3915,28.4272,30900.0
2005-05-05 14:00:00,39.87,39.97,39.85,39.91,40800.0,28.4414,28.5128,28.4272,28.47,40800.0
2005-05-05 14:10:00,39.91,40.0,39.85,39.95,45900.0,28.47,28.5342,28.4272,28.4985,45900.0
2005-05-05 14:20:00,39.95,40.04,39.91,39.91,22200.0,28.4985,28.5627,28.47,28.47,22200.0
2005-05-05 14:30:00,39.91,39.91,39.8,39.88,47850.0,28.47,28.47,28.3915,28.4486,47850.0
2005-05-05 14:40:00,39.88,39.93,39.8,39.88,27300.0,28.4486,28.4842,28.3915,28.4486,27300.0
2005-05-05 14:50:00,39.87,39.88,39.79,39.86,29100.0,28.4414,28.4486,28.3844,28.4343,29100.0
2005-05-05 15:00:00,39.85,39.97,39.85,39.97,40800.0,28.4272,28.5128,28.4272,28.5128,40800.0
2005-05-05 15:10:00,39.97,40.09,39.97,39.99,42300.0,28.5128,28.5984,28.5128,28.527,42300.0
2005-05-05 15:20:00,40.01,40.05,39.91,39.93,28500.0,28.5413,28.5698,28.47,28.4842,28500.0
2005-05-05 15:30:00,39.91,40.13,39.91,40.07,44550.0,28.47,28.6269,28.47,28.5841,44550.0
2005-05-05 15:40:00,40.07,40.15,40.04,40.14,72000.0,28.5841,28.6412,28.5627,28.634,72000.0
2005-05-05 15:50:00,40.14,40.17,40.07,40.08,110700.0,28.634,28.6554,28.5841,28.5912,110700.0
2005-05-06 09:30:00,40.2,40.31,40.11,40.15,66000.0,28.6768,28.7553,28.6126,28.6412,66000.0
2005-05-06 09:40:00,40.13,40.25,39.96,39.96,76950.0,28.6269,28.7125,28.5056,28.5056,76950.0
2005-05-06 09:50:00,39.9,40.03,39.87,39.96,58200.0,28.4628,28.5556,28.4414,28.5056,58200.0
2005-05-06 10:00:00,39.96,40.03,39.89,39.9,98400.0,28.5056,28.5556,28.4557,28.4628,98400.0
2005-05-06 10:10:00,39.9,39.9,39.73,39.81,44550.0,28.4628,28.4628,28.3416,28.3986,44550.0
2005-05-06 10:20:00,39.8,39.96,39.75,39.87,28650.0,28.3915,28.5056,28.3558,28.4414,28650.0
2005-05-06 10:30:00,39.87,39.99,39.87,39.91,40350.0,28.4414,28.527,28.4414,28.47,40350.0
2005-05-06 10:40:00,39.91,40.0,39.87,39.87,25050.0,28.47,28.5342,28.4414,28.4414,25050.0
2005-05-06 10:50:00,39.85,39.97,39.85,39.93,30600.0,28.4272,28.5128,28.4272,28.4842,30600.0
2005-05-06 11:00:00,39.95,39.97,39.86,39.87,41550.0,28.4985,28.5128,28.4343,28.4414,41550.0
2005-05-06 11:10:00,39.87,39.95,39.81,39.95,28650.0,28.4414,28.4985,28.3986,28.4985,28650.0
2005-05-06 11:20:00,39.94,39.95,39.8,39.8,27750.0,28.4914,28.4985,28.3915,28.3915,27750.0
2005-05-06 11:30:00,39.8,39.89,39.73,39.83,30450.0,28.3915,28.4557,28.3416,28.4129,30450.0
2005-05-06 11:40:00,39.83,39.85,39.75,39.79,30300.0,28.4129,28.4272,28.3558,28.3844,30300.0
2005-05-06 11:50:00,39.79,39.85,39.73,39.76,21600.0,28.3844,28.4272,28.3416,28.363,21600.0
2005-05-06 12:00:00,39.77,39.81,39.73,39.73,23850.0,28.3701,28.3986,28.3416,28.3416,23850.0
2005-05-06 12:10:00,39.73,39.8,39.71,39.72,24750.0,28.3416,28.3915,28.3273,28.3344,24750.0
2005-05-06 12:20:00,39.72,39.78,39.67,39.75,21450.0,28.3344,28.3772,28.2988,28.3558,21450.0
2005-05-06 12:30:00,39.76,39.79,39.7,39.79,26850.0,28.363,28.3844,28.3202,28.3844,26850.0
2005-05-06 12:40:00,39.8,39.83,39.79,39.81,22350.0,28.3915,28.4129,28.3844,28.3986,22350.0
2005-05-06 12:50:00,39.81,39.92,39.78,39.91,17250.0,28.3986,28.4771,28.3772,28.47,17250.0
2005-05-06 13:00:00,39.91,39.94,39.85,39.86,19200.0,28.47,28.4914,28.4272,28.4343,19200.0
2005-05-06 13:10:00,39.87,39.93,39.87,39.89,14700.0,28.4414,28.4842,28.4414,28.4557,14700.0
2005-05-06 13:20:00,39.91,40.03,39.91,39.99,21450.0,28.47,28.5556,28.47,28.527,21450.0
2005-05-06 13:30:00,39.99,40.05,39.94,40.05,20400.0,28.527,28.5698,28.4914,28.5698,20400.0
2005-05-06 13:40:00,40.05,40.05,39.93,39.95,13500.0,28.5698,28.5698,28.4842,28.4985,13500.0
2005-05-06 13:50:00,39.96,39.97,39.92,39.93,11700.0,28.5056,28.5128,28.4771,28.4842,11700.0
2005-05-06 14:00:00,39.93,40.0,39.93,39.97,51600.0,28.4842,28.5342,28.4842,28.5128,51600.0
2005-05-06 14:10:00,39.97,40.0,39.92,39.99,44400.0,28.5128,28.5342,28.4771,28.527,44400.0
2005-05-06 14:20:00,39.99,39.99,39.9,39.93,24000.0,28.527,28.527,28.4628,28.4842,24000.0
2005-05-06 14:30:00,39.91,39.97,39.89,39.93,14850.0,28.47,28.5128,28.4557,28.4842,14850.0
2005-05-06 14:40:00,39.95,39.98,39.93,39.94,13950.0,28.4985,28.5199,28.4842,28.4914,13950.0
2005-05-06 14:50:00,39.94,39.94,39.89,39.92,14700.0,28.4914,28.4914,28.4557,28.4771,14700.0
2005-05-06 15:00:00,39.91,39.97,39.81,39.87,31050.0,28.47,28.5128,28.3986,28.4414,31050.0
2005-05-06 15:10:00,39.88,39.97,39.88,39.96,28650.0,28.4486,28.5128,28.4486,28.5056,28650.0
2005-05-06 15:20:00,39.96,39.96,39.87,39.89,24900.0,28.5056,28.5056,28.4414,28.4557,24900.0
2005-05-06 15:30:00,39.89,39.95,39.86,39.89,31350.0,28.4557,28.4985,28.4343,28.4557,31350.0
2005-05-06 15:40:00,39.9,39.94,39.85,39.92,28800.0,28.4628,28.4914,28.4272,28.4771,28800.0
2005-05-06 15:50:00,39.92,39.92,39.78,39.81,63000.0,28.4771,28.4771,28.3772,28.3986,63000.0
2005-05-09 09:30:00,39.87,40.08,39.87,40.06,38100.0,28.4414,28.5912,28.4414,28.577,38100.0
2005-05-09 09:40:00,40.07,40.07,39.75,39.75,47850.0,28.5841,28.5841,28.3558,28.3558,47850.0
2005-05-09 09:50:00,39.75,39.94,39.75,39.87,51000.0,28.3558,28.4914,28.3558,28.4414,51000.0
2005-05-09 10:00:00,39.87,39.89,39.78,39.82,47550.0,28.4414,28.4557,28.3772,28.4058,47550.0
2005-05-09 10:10:00,39.82,39.82,39.53,39.67,75600.0,28.4058,28.4058,28.1989,28.2988,75600.0
2005-05-09 10:20:00,39.67,39.71,39.61,39.68,22500.0,28.2988,28.3273,28.256,28.3059,22500.0
2005-05-09 10:30:00,39.69,39.73,39.61,39.72,117750.0,28.313,28.3416,28.256,28.3344,117750.0
2005-05-09 10:40:00,39.72,39.73,39.67,39.73,16350.0,28.3344,28.3416,28.2988,28.3416,16350.0
2005-05-09 10:50:00,39.73,39.8,39.72,39.73,20100.0,28.3416,28.3915,28.3344,28.3416,20100.0
2005-05-09 11:00:00,39.71,39.81,39.71,39.8,23850.0,28.3273,28.3986,28.3273,28.3915,23850.0
2005-05-09 11:10:00,39.8,39.82,39.77,39.81,34200.0,28.3915,28.4058,28.3701,28.3986,34200.0
2005-05-09 11:20:00,39.81,39.86,39.81,39.85,8550.0,28.3986,28.4343,28.3986,28.4272,8550.0
2005-05-09 11:30:00,39.85,39.93,39.82,39.85,31350.0,28.4272,28.4842,28.4058,28.4272,31350.0
2005-05-09 11:40:00,39.86,39.9,39.83,39.84,16050.0,28.4343,28.4628,28.4129,28.42,16050.0
2005-05-09 11:50:00,39.83,39.87,39.83,39.85,10950.0,28.4129,28.4414,28.4129,28.4272,10950.0
2005-05-09 12:00:00,39.85,40.03,39.83,40.01,20100.0,28.4272,28.5556,28.4129,28.5413,20100.0
2005-05-09 12:10:00,40.0,40.03,39.91,39.93,26400.0,28.5342,28.5556,28.47,28.4842,26400.0
2005-05-09 12:20:00,39.93,39.97,39.93,39.96,4200.0,28.4842,28.5128,28.4842,28.5056,4200.0
2005-05-09 12:30:00,39.97,40.0,39.97,39.97,16050.0,28.5128,28.5342,28.5128,28.5128,16050.0
2005-05-09 12:40:00,39.97,40.0,39.97,39.99,15450.0,28.5128,28.5342,28.5128,28.527,15450.0
2005-05-09 12:50:00,39.99,40.0,39.95,39.95,10350.0,28.527,28.5342,28.4985,28.4985,10350.0
2005-05-09 13:00:00,39.95,39.99,39.95,39.99,7500.0,28.4985,28.527,28.4985,28.527,7500.0
2005-05-09 13:10:00,39.98,39.98,39.94,39.97,17700.0,28.5199,28.5199,28.4914,28.5128,17700.0
2005-05-09 13:20:00,39.97,39.99,39.96,39.99,5100.0,28.5128,28.527,28.5056,28.527,5100.0
2005-05-09 13:30:00,39.99,40.01,39.97,40.01,23250.0,28.527,28.5413,28.5128,28.5413,23250.0
2005-05-09 13:40:00,40.03,40.09,40.03,40.08,9750.0,28.5556,28.5984,28.5556,28.5912,9750.0
2005-05-09 13:50:00,40.08,40.08,40.02,40.06,14100.0,28.5912,28.5912,28.5484,28.577,14100.0
2005-05-09 14:00:00,40.07,40.07,39.98,40.0,18150.0,28.5841,28.5841,28.5199,28.5342,18150.0
2005-05-09 14:10:00,40.01,40.09,40.01,40.07,20100.0,28.5413,28.5984,28.5413,28.5841,20100.0
2005-05-09 14:20:00,40.06,40.07,39.99,39.99,43350.0,28.577,28.5841,28.527,28.527,43350.0
2005-05-09 14:30:00,39.99,40.0,39.96,39.96,24000.0,28.527,28.5342,28.5056,28.5056,24000.0
2005-05-09 14:40:00,39.95,39.96,39.95,39.95,28950.0,28.4985,28.5056,28.4985,28.4985,28950.0
2005-05-09 14:50:00,39.95,40.0,39.95,39.97,28500.0,28.4985,28.5342,28.4985,28.5128,28500.0
2005-05-09 15:00:00,39.97,39.98,39.83,39.87,33300.0,28.5128,28.5199,28.4129,28.4414,33300.0
2005-05-09 15:10:00,39.86,39.93,39.81,39.92,22500.0,28.4343,28.4842,28.3986,28.4771,22500.0
2005-05-09 15:20:00,39.92,39.97,39.89,39.92,38250.0,28.4771,28.5128,28.4557,28.4771,38250.0
2005-05-09 15:30:00,39.93,39.99,39.89,39.93,39150.0,28.4842,28.527,28.4557,28.4842,39150.0
2005-05-09 15:40:00,39.93,40.0,39.93,39.99,36750.0,28.4842,28.5342,28.4842,28.527,36750.0
2005-05-09 15:50:00,40.0,40.03,39.97,39.98,46950.0,28.5342,28.5556,28.5128,28.5199,46950.0
2005-05-10 09:30:00,39.92,39.95,39.63,39.66,24150.0,28.4771,28.4985,28.2702,28.2916,24150.0
2005-05-10 09:40:00,39.63,39.77,39.57,39.61,48300.0,28.2702,28.3701,28.2274,28.256,48300.0
2005-05-10 09:50:00,39.6,39.6,39.47,39.51,39150.0,28.2488,28.2488,28.1561,28.1846,39150.0
2005-05-10 10:00:00,39.49,39.59,39.47,39.48,18150.0,28.1704,28.2417,28.1561,28.1632,18150.0
2005-05-10 10:10:00,39.48,39.59,39.46,39.47,20850.0,28.1632,28.2417,28.149,28.1561,20850.0
2005-05-10 10:20:00,39.47,39.53,39.4,39.47,32100.0,28.1561,28.1989,28.1062,28.1561,32100.0
2005-05-10 10:30:00,39.48,39.51,39.44,39.47,24900.0,28.1632,28.1846,28.1347,28.1561,24900.0
2005-05-10 10:40:00,39.47,39.49,39.39,39.48,29100.0,28.1561,28.1704,28.099,28.1632,29100.0
2005-05-10 10:50:00,39.49,39.49,39.41,39.44,16800.0,28.1704,28.1704,28.1133,28.1347,16800.0
2005-05-10 11:00:00,39.45,39.52,39.41,39.51,29100.0,28.1418,28.1918,28.1133,28.1846,29100.0
2005-05-10 11:10:00,39.51,39.51,39.43,39.44,9300.0,28.1846,28.1846,28.1276,28.1347,9300.0
2005-05-10 11:20:00,39.45,39.47,39.39,39.4,47400.0,28.1418,28.1561,28.099,28.1062,47400.0
2005-05-10 11:30:00,39.4,39.45,39.39,39.44,24150.0,28.1062,28.1418,28.099,28.1347,24150.0
2005-05-10 11:40:00,39.44,39.45,39.37,39.38,12450.0,28.1347,28.1418,28.0848,28.0919,12450.0
2005-05-10 11:50:00,39.38,39.38,39.24,39.28,36600.0,28.0919,28.0919,27.992,28.0206,36600.0
2005-05-10 12:00:00,39.28,39.35,39.26,39.33,26550.0,28.0206,28.0705,28.0063,28.0562,26550.0
2005-05-10 12:10:00,39.33,39.33,39.3,39.33,13200.0,28.0562,28.0562,28.0348,28.0562,13200.0
2005-05-10 12:20:00,39.33,39.35,39.26,39.29,15750.0,28.0562,28.0705,28.0063,28.0277,15750.0
2005-05-10 12:30:00,39.29,39.34,39.29,39.34,10050.0,28.0277,28.0634,28.0277,28.0634,10050.0
2005-05-10 12:40:00,39.33,39.43,39.3,39.41,13800.0,28.0562,28.1276,28.0348,28.1133,13800.0
2005-05-10 12:50:00,39.41,39.47,39.39,39.47,18450.0,28.1133,28.1561,28.099,28.1561,18450.0
2005-05-10 13:00:00,39.46,39.46,39.37,39.41,8250.0,28.149,28.149,28.0848,28.1133,8250.0
2005-05-10 13:10:00,39.43,39.47,39.43,39.43,7800.0,28.1276,28.1561,28.1276,28.1276,7800.0
2005-05-10 13:20:00,39.43,39.53,39.41,39.53,22200.0,28.1276,28.1989,28.1133,28.1989,22200.0
2005-05-10 13:30:00,39.53,39.57,39.47,39.49,14850.0,28.1989,28.2274,28.1561,28.1704,14850.0
2005-05-10 13:40:00,39.49,39.49,39.4,39.43,14250.0,28.1704,28.1704,28.1062,28.1276,14250.0
2005-05-10 13:50:00,39.43,39.52,39.37,39.52,20400.0,28.1276,28.1918,28.0848,28.1918,20400.0
2005-05-10 14:00:00,39.52,39.57,39.44,39.44,21300.0,28.1918,28.2274,28.1347,28.1347,21300.0
2005-05-10 14:10:00,39.44,39.51,39.43,39.47,14550.0,28.1347,28.1846,28.1276,28.1561,14550.0
2005-05-10 14:20:00,39.47,39.47,39.38,39.4,10650.0,28.1561,28.1561,28.0919,28.1062,10650.0
2005-05-10 14:30:00,39.41,39.44,39.33,39.33,39450.0,28.1133,28.1347,28.0562,28.0562,39450.0
2005-05-10 14:40:00,39.33,39.33,39.17,39.23,36150.0,28.0562,28.0562,27.9421,27.9849,36150.0
2005-05-10 14:50:00,39.23,39.24,39.18,39.18,52950.0,27.9849,27.992,27.9492,27.9492,52950.0
2005-05-10 15:00:00,39.2,39.29,39.17,39.26,131550.0,27.9635,28.0277,27.9421,28.0063,131550.0
2005-05-10 15:10:00,39.26,39.26,39.2,39.25,53400.0,28.0063,28.0063,27.9635,27.9992,53400.0
2005-05-10 15:20:00,39.25,39.26,39.21,39.22,34200.0,27.9992,28.0063,27.9706,27.9778,34200.0
2005-05-10 15:30:00,39.23,39.25,39.2,39.2,57600.0,27.9849,27.9992,27.9635,27.9635,57600.0
2005-05-10 15:40:00,39.21,39.3,39.17,39.3,67950.0,27.9706,28.0348,27.9421,28.0348,67950.0
2005-05-10 15:50:00,39.3,39.4,39.27,39.38,141900.0,28.0348,28.1062,28.0134,28.0919,141900.0
2005-05-11 09:30:00,39.33,39.4,39.21,39.35,69300.0,28.0562,28.1062,27.9706,28.0705,69300.0
2005-05-11 09:40:00,39.37,39.4,39.27,39.3,47400.0,28.0848,28.1062,28.0134,28.0348,47400.0
2005-05-11 09:50:00,39.31,39.36,39.21,39.29,75000.0,28.042,28.0776,27.9706,28.0277,75000.0
2005-05-11 10:00:00,39.29,39.36,39.27,39.27,36450.0,28.0277,28.0776,28.0134,28.0134,36450.0
2005-05-11 10:10:00,39.27,39.3,39.21,39.3,22500.0,28.0134,28.0348,27.9706,28.0348,22500.0
2005-05-11 10:20:00,39.28,39.35,39.27,39.31,22950.0,28.0206,28.0705,28.0134,28.042,22950.0
2005-05-11 10:30:00,39.33,39.41,39.27,39.41,26250.0,28.0562,28.1133,28.0134,28.1133,26250.0
2005-05-11 10:40:00,39.43,39.45,39.29,39.35,47550.0,28.1276,28.1418,28.0277,28.0705,47550.0
2005-05-11 10:50:00,39.35,39.39,39.27,39.29,81450.0,28.0705,28.099,28.0134,28.0277,81450.0
2005-05-11 11:00:00,39.27,39.45,39.27,39.45,82050.0,28.0134,28.1418,28.0134,28.1418,82050.0
2005-05-11 11:10:00,39.44,39.48,39.3,39.47,21600.0,28.1347,28.1632,28.0348,28.1561,21600.0
2005-05-11 11:20:00,39.47,39.49,39.41,39.43,18900.0,28.1561,28.1704,28.1133,28.1276,18900.0
2005-05-11 11:30:00,39.43,39.6,39.43,39.58,38550.0,28.1276,28.2488,28.1276,28.2346,38550.0
2005-05-11 11:40:00,39.56,39.59,39.51,39.57,19500.0,28.2203,28.2417,28.1846,28.2274,19500.0
2005-05-11 11:50:00,39.57,39.57,39.5,39.53,24600.0,28.2274,28.2274,28.1775,28.1989,24600.0
2005-05-11 12:00:00,39.52,39.52,39.28,39.45,47250.0,28.1918,28.1918,28.0206,28.1418,47250.0
2005-05-11 12:10:00,39.45,39.63,39.29,39.56,28500.0,28.1418,28.2702,28.0277,28.2203,28500.0
2005-05-11 12:20:00,39.56,39.56,39.4,39.4,11100.0,28.2203,28.2203,28.1062,28.1062,11100.0
2005-05-11 12:30:00,39.41,39.42,39.37,39.37,24750.0,28.1133,28.1204,28.0848,28.0848,24750.0
2005-05-11 12:40:00,39.37,39.52,39.37,39.41,12000.0,28.0848,28.1918,28.0848,28.1133,12000.0
2005-05-11 12:50:00,39.41,39.43,39.39,39.4,10200.0,28.1133,28.1276,28.099,28.1062,10200.0
2005-05-11 13:00:00,39.41,39.49,39.37,39.43,67200.0,28.1133,28.1704,28.0848,28.1276,67200.0
2005-05-11 13:10:00,39.41,39.43,39.37,39.4,113250.0,28.1133,28.1276,28.0848,28.1062,113250.0
2005-05-11 13:20:00,39.39,39.39,39.34,39.39,17550.0,28.099,28.099,28.0634,28.099,17550.0
2005-05-11 13:30:00,39.39,39.42,39.39,39.39,35400.0,28.099,28.1204,28.099,28.099,35400.0
2005-05-11 13:40:00,39.39,39.4,39.31,39.38,18150.0,28.099,28.1062,28.042,28.0919,18150.0
2005-05-11 13:50:00,39.38,39.39,39.31,39.36,12450.0,28.0919,28.099,28.042,28.0776,12450.0
2005-05-11 14:00:00,39.36,39.49,39.35,39.47,62400.0,28.0776,28.1704,28.0705,28.1561,62400.0
2005-05-11 14:10:00,39.47,39.55,39.43,39.53,132150.0,28.1561,28.2132,28.1276,28.1989,132150.0
2005-05-11 14:20:00,39.53,39.61,39.43,39.6,72600.0,28.1989,28.256,28.1276,28.2488,72600.0
2005-05-11 14:30:00,39.61,39.66,39.57,39.6,25050.0,28.256,28.2916,28.2274,28.2488,25050.0
2005-05-11 14:40:00,39.6,39.72,39.6,39.72,29700.0,28.2488,28.3344,28.2488,28.3344,29700.0
2005-05-11 14:50:00,39.73,39.75,39.63,39.63,34800.0,28.3416,28.3558,28.2702,28.2702,34800.0
2005-05-11 15:00:00,39.61,39.67,39.6,39.61,26400.0,28.256,28.2988,28.2488,28.256,26400.0
2005-05-11 15:10:00,39.61,39.64,39.58,39.64,24000.0,28.256,28.2774,28.2346,28.2774,24000.0
2005-05-11 15:20:00,39.63,39.73,39.63,39.67,20550.0,28.2702,28.3416,28.2702,28.2988,20550.0
2005-05-11 15:30:00,39.67,39.69,39.6,39.63,40200.0,28.2988,28.313,28.2488,28.2702,40200.0
2005-05-11 15:40:00,39.62,39.7,39.62,39.7,46950.0,28.2631,28.3202,28.2631,28.3202,46950.0
2005-05-11 15:50:00,39.71,39.73,39.66,39.69,62850.0,28.3273,28.3416,28.2916,28.313,62850.0
2005-05-12 09:30:00,39.49,39.59,39.43,39.55,63450.0,28.1704,28.2417,28.1276,28.2132,63450.0
2005-05-12 09:40:00,39.51,39.51,39.33,39.34,63600.0,28.1846,28.1846,28.0562,28.0634,63600.0
2005-05-12 09:50:00,39.32,39.32,39.13,39.15,72150.0,28.0491,28.0491,27.9136,27.9278,72150.0
2005-05-12 10:00:00,39.18,39.27,39.12,39.18,57150.0,27.9492,28.0134,27.9064,27.9492,57150.0
2005-05-12 10:10:00,39.2,39.31,39.19,39.2,64050.0,27.9635,28.042,27.9564,27.9635,64050.0
2005-05-12 10:20:00,39.19,39.19,39.1,39.11,64950.0,27.9564,27.9564,27.8922,27.8993,64950.0
2005-05-12 10:30:00,39.11,39.2,39.08,39.17,41550.0,27.8993,27.9635,27.8779,27.9421,41550.0
2005-05-12 10:40:00,39.17,39.18,39.05,39.05,28350.0,27.9421,27.9492,27.8565,27.8565,28350.0
2005-05-12 10:50:00,39.05,39.05,38.93,38.95,56250.0,27.8565,27.8565,27.7709,27.7852,56250.0
2005-05-12 11:00:00,38.95,38.95,38.81,38.81,103350.0,27.7852,27.7852,27.6853,27.6853,103350.0
2005-05-12 11:10:00,38.83,38.89,38.75,38.79,78450.0,27.6996,27.7424,27.6425,27.671,78450.0
2005-05-12 11:20:00,38.79,38.93,38.79,38.93,46050.0,27.671,27.7709,27.671,27.7709,46050.0
2005-05-12 11:30:00,38.93,39.03,38.91,39.02,45900.0,27.7709,27.8422,27.7566,27.8351,45900.0
2005-05-12 11:40:00,39.02,39.17,39.02,39.12,75450.0,27.8351,27.9421,27.8351,27.9064,75450.0
2005-05-12 11:50:00,39.11,39.12,39.07,39.12,67350.0,27.8993,27.9064,27.8708,27.9064,67350.0
2005-05-12 12:00:00,39.12,39.32,39.12,39.19,78900.0,27.9064,28.0491,27.9064,27.9564,78900.0
2005-05-12 12:10:00,39.17,39.17,39.13,39.14,31800.0,27.9421,27.9421,27.9136,27.9207,31800.0
2005-05-12 12:20:00,39.15,39.21,39.12,39.19,48000.0,27.9278,27.9706,27.9064,27.9564,48000.0
2005-05-12 12:30:00,39.18,39.19,39.07,39.1,34350.0,27.9492,27.9564,27.8708,27.8922,34350.0
2005-05-12 12:40:00,39.09,39.19,39.09,39.15,29700.0,27.885,27.9564,27.885,27.9278,29700.0
2005-05-12 12:50:00,39.13,39.16,39.11,39.16,53850.0,27.9136,27.935,27.8993,27.935,53850.0
2005-05-12 13:00:00,39.16,39.23,39.15,39.23,26550.0,27.935,27.9849,27.9278,27.9849,26550.0
2005-05-12 13:10:00,39.23,39.25,39.16,39.19,19500.0,27.9849,27.9992,27.935,27.9564,19500.0
2005-05-12 13:20:00,39.19,39.23,39.13,39.16,21000.0,27.9564,27.9849,27.9136,27.935,21000.0
2005-05-12 13:30:00,39.14,39.15,39.13,39.14,23550.0,27.9207,27.9278,27.9136,27.9207,23550.0
2005-05-12 13:40:00,39.12,39.21,39.1,39.1,61950.0,27.9064,27.9706,27.8922,27.8922,61950.0
2005-05-12 13:50:00,39.1,39.19,39.1,39.16,22500.0,27.8922,27.9564,27.8922,27.935,22500.0
2005-05-12 14:00:00,39.14,39.24,39.13,39.2,107400.0,27.9207,27.992,27.9136,27.9635,107400.0
2005-05-12 14:10:00,39.2,39.23,39.07,39.18,73350.0,27.9635,27.9849,27.8708,27.9492,73350.0
2005-05-12 14:20:00,39.15,39.15,39.01,39.05,30750.0,27.9278,27.9278,27.828,27.8565,30750.0
2005-05-12 14:30:00,39.05,39.15,39.03,39.09,61050.0,27.8565,27.9278,27.8422,27.885,61050.0
2005-05-12 14:40:00,39.08,39.1,38.92,38.96,57300.0,27.8779,27.8922,27.7638,27.7923,57300.0
2005-05-12 14:50:00,38.99,39.03,38.98,38.99,43500.0,27.8137,27.8422,27.8066,27.8137,43500.0
2005-05-12 15:00:00,38.99,39.0,38.97,38.97,21000.0,27.8137,27.8208,27.7994,27.7994,21000.0
2005-05-12 15:10:00,38.97,38.97,38.87,38.87,42450.0,27.7994,27.7994,27.7281,27.7281,42450.0
2005-05-12 15:20:00,38.85,38.91,38.84,38.9,44850.0,27.7138,27.7566,27.7067,27.7495,44850.0
2005-05-12 15:30:00,38.92,38.92,38.83,38.85,48900.0,27.7638,27.7638,27.6996,27.7138,48900.0
2005-05-12 15:40:00,38.85,38.95,38.85,38.94,55200.0,27.7138,27.7852,27.7138,27.778,55200.0
2005-05-12 15:50:00,38.95,38.95,38.9,38.92,74250.0,27.7852,27.7852,27.7495,27.7638,74250.0
2005-05-13 09:30:00,39.05,39.05,38.96,39.03,28050.0,27.8565,27.8565,27.7923,27.8422,28050.0
2005-05-13 09:40:00,39.03,39.04,38.97,38.97,50250.0,27.8422,27.8494,27.7994,27.7994,50250.0
2005-05-13 09:50:00,38.96,38.96,38.62,38.77,54600.0,27.7923,27.7923,27.5497,27.6567,54600.0
2005-05-13 10:00:00,38.78,38.83,38.69,38.81,48900.0,27.6639,27.6996,27.5997,27.6853,48900.0
2005-05-13 10:10:00,38.82,38.82,38.7,38.73,86250.0,27.6924,27.6924,27.6068,27.6282,86250.0
2005-05-13 10:20:00,38.73,38.76,38.57,38.57,36600.0,27.6282,27.6496,27.5141,27.5141,36600.0
2005-05-13 10:30:00,38.6,38.67,38.59,38.65,36000.0,27.5355,27.5854,27.5283,27.5711,36000.0
2005-05-13 10:40:00,38.65,38.67,38.62,38.63,132450.0,27.5711,27.5854,27.5497,27.5569,132450.0
2005-05-13 10:50:00,38.63,38.73,38.61,38.73,86250.0,27.5569,27.6282,27.5426,27.6282,86250.0
2005-05-13 11:00:00,38.7,38.76,38.7,38.74,65850.0,27.6068,27.6496,27.6068,27.6353,65850.0
2005-05-13 11:10:00,38.74,38.85,38.74,38.78,34650.0,27.6353,27.7138,27.6353,27.6639,34650.0
2005-05-13 11:20:00,38.77,38.87,38.73,38.87,38850.0,27.6567,27.7281,27.6282,27.7281,38850.0
2005-05-13 11:30:00,38.87,38.9,38.82,38.85,42450.0,27.7281,27.7495,27.6924,27.7138,42450.0
2005-05-13 11:40:00,38.85,38.9,38.83,38.87,22950.0,27.7138,27.7495,27.6996,27.7281,22950.0
2005-05-13 11:50:00,38.85,38.91,38.81,38.82,22200.0,27.7138,27.7566,27.6853,27.6924,22200.0
2005-05-13 12:00:00,38.82,38.87,38.8,38.86,24600.0,27.6924,27.7281,27.6781,27.721,24600.0
2005-05-13 12:10:00,38.87,38.87,38.8,38.81,12300.0,27.7281,27.7281,27.6781,27.6853,12300.0
2005-05-13 12:20:00,38.81,38.9,38.79,38.84,28650.0,27.6853,27.7495,27.671,27.7067,28650.0
2005-05-13 12:30:00,38.85,38.85,38.71,38.79,32700.0,27.7138,27.7138,27.6139,27.671,32700.0
2005-05-13 12:40:00,38.79,38.8,38.73,38.79,19800.0,27.671,27.6781,27.6282,27.671,19800.0
2005-05-13 12:50:00,38.76,38.83,38.74,38.77,10500.0,27.6496,27.6996,27.6353,27.6567,10500.0
2005-05-13 13:00:00,38.77,38.78,38.74,38.78,21150.0,27.6567,27.6639,27.6353,27.6639,21150.0
2005-05-13 13:10:00,38.78,38.8,38.68,38.68,15150.0,27.6639,27.6781,27.5925,27.5925,15150.0
2005-05-13 13:20:00,38.68,38.7,38.61,38.64,17850.0,27.5925,27.6068,27.5426,27.564,17850.0
2005-05-13 13:30:00,38.64,38.65,38.61,38.65,23250.0,27.564,27.5711,27.5426,27.5711,23250.0
2005-05-13 13:40:00,38.66,38.67,38.57,38.61,14850.0,27.5783,27.5854,27.5141,27.5426,14850.0
2005-05-13 13:50:00,38.63,38.65,38.52,38.63,31950.0,27.5569,27.5711,27.4784,27.5569,31950.0
2005-05-13 14:00:00,38.61,38.66,38.61,38.62,17700.0,27.5426,27.5783,27.5426,27.5497,17700.0
2005-05-13 14:10:00,38.63,38.63,38.45,38.45,27000.0,27.5569,27.5569,27.4285,27.4285,27000.0
2005-05-13 14:20:00,38.44,38.5,38.43,38.49,16500.0,27.4213,27.4641,27.4142,27.457,16500.0
2005-05-13 14:30:00,38.49,38.5,38.22,38.29,45450.0,27.457,27.4641,27.2644,27.3143,45450.0
2005-05-13 14:40:00,38.3,38.33,38.21,38.21,62550.0,27.3215,27.3429,27.2573,27.2573,62550.0
2005-05-13 14:50:00,38.22,38.33,38.22,38.33,45750.0,27.2644,27.3429,27.2644,27.3429,45750.0
2005-05-13 15:00:00,38.33,38.39,38.27,38.39,25200.0,27.3429,27.3857,27.3001,27.3857,25200.0
2005-05-13 15:10:00,38.39,38.57,38.38,38.57,27000.0,27.3857,27.5141,27.3785,27.5141,27000.0
2005-05-13 15:20:00,38.57,38.67,38.57,38.62,41250.0,27.5141,27.5854,27.5141,27.5497,41250.0
2005-05-13 15:30:00,38.63,38.64,38.53,38.6,24600.0,27.5569,27.564,27.4855,27.5355,24600.0
2005-05-13 15:40:00,38.61,38.67,38.59,38.66,29550.0,27.5426,27.5854,27.5283,27.5783,29550.0
2005-05-13 15:50:00,38.67,38.67,38.63,38.63,90450.0,27.5854,27.5854,27.5569,27.5569,90450.0
2005-05-16 09:30:00,38.64,38.7,38.55,38.65,29550.0,27.564,27.6068,27.4998,27.5711,29550.0
2005-05-16 09:40:00,38.65,38.73,38.65,38.7,43050.0,27.5711,27.6282,27.5711,27.6068,43050.0
2005-05-16 09:50:00,38.68,38.68,38.41,38.45,43200.0,27.5925,27.5925,27.3999,27.4285,43200.0
2005-05-16 10:00:00,38.45,38.74,38.45,38.71,39450.0,27.4285,27.6353,27.4285,27.6139,39450.0
2005-05-16 10:10:00,38.71,38.76,38.64,38.73,41700.0,27.6139,27.6496,27.564,27.6282,41700.0
2005-05-16 10:20:00,38.74,38.74,38.65,38.67,22800.0,27.6353,27.6353,27.5711,27.5854,22800.0
2005-05-16 10:30:00,38.67,38.71,38.63,38.71,26100.0,27.5854,27.6139,27.5569,27.6139,26100.0
2005-05-16 10:40:00,38.73,38.9,38.73,38.9,37200.0,27.6282,27.7495,27.6282,27.7495,37200.0
2005-05-16 10:50:00,38.9,38.95,38.89,38.93,17400.0,27.7495,27.7852,27.7424,27.7709,17400.0
2005-05-16 11:00:00,38.91,38.91,38.78,38.91,18000.0,27.7566,27.7566,27.6639,27.7566,18000.0
2005-05-16 11:10:00,38.92,38.93,38.89,38.93,22950.0,27.7638,27.7709,27.7424,27.7709,22950.0
2005-05-16 11:20:00,38.94,38.99,38.93,38.93,15900.0,27.778,27.8137,27.7709,27.7709,15900.0
2005-05-16 11:30:00,38.91,38.93,38.87,38.9,9600.0,27.7566,27.7709,27.7281,27.7495,9600.0
2005-05-16 11:40:00,38.92,38.93,38.85,38.85,8700.0,27.7638,27.7709,27.7138,27.7138,8700.0
2005-05-16 11:50:00,38.83,38.88,38.77,38.86,9600.0,27.6996,27.7352,27.6567,27.721,9600.0
2005-05-16 12:00:00,38.86,38.94,38.85,38.86,9000.0,27.721,27.778,27.7138,27.721,9000.0
2005-05-16 12:10:00,38.86,38.93,38.81,38.88,13050.0,27.721,27.7709,27.6853,27.7352,13050.0
2005-05-16 12:20:00,38.87,38.89,38.85,38.86,8850.0,27.7281,27.7424,27.7138,27.721,8850.0
2005-05-16 12:30:00,38.85,38.85,38.79,38.81,20400.0,27.7138,27.7138,27.671,27.6853,20400.0
2005-05-16 12:40:00,38.8,38.91,38.8,38.91,12600.0,27.6781,27.7566,27.6781,27.7566,12600.0
2005-05-16 12:50:00,38.92,38.92,38.87,38.87,16200.0,27.7638,27.7638,27.7281,27.7281,16200.0
2005-05-16 13:00:00,38.87,38.89,38.79,38.84,16200.0,27.7281,27.7424,27.671,27.7067,16200.0
2005-05-16 13:10:00,38.83,38.87,38.8,38.87,10350.0,27.6996,27.7281,27.6781,27.7281,10350.0
2005-05-16 13:20:00,38.87,38.97,38.85,38.96,17700.0,27.7281,27.7994,27.7138,27.7923,17700.0
2005-05-16 13:30:00,38.96,38.97,38.88,38.88,22200.0,27.7923,27.7994,27.7352,27.7352,22200.0
2005-05-16 13:40:00,38.88,38.97,38.88,38.95,16200.0,27.7352,27.7994,27.7352,27.7852,16200.0
2005-05-16 13:50:00,38.96,39.06,38.96,39.06,17850.0,27.7923,27.8636,27.7923,27.8636,17850.0
2005-05-16 14:00:00,39.06,39.06,38.93,38.95,17700.0,27.8636,27.8636,27.7709,27.7852,17700.0
2005-05-16 14:10:00,38.95,38.99,38.92,38.97,8850.0,27.7852,27.8137,27.7638,27.7994,8850.0
2005-05-16 14:20:00,38.99,38.99,38.89,38.93,24000.0,27.8137,27.8137,27.7424,27.7709,24000.0
2005-05-16 14:30:00,38.95,38.99,38.92,38.93,18000.0,27.7852,27.8137,27.7638,27.7709,18000.0
2005-05-16 14:40:00,38.91,38.95,38.86,38.87,24000.0,27.7566,27.7852,27.721,27.7281,24000.0
2005-05-16 14:50:00,38.87,38.95,38.87,38.95,25650.0,27.7281,27.7852,27.7281,27.7852,25650.0
2005-05-16 15:00:00,38.95,39.06,38.91,39.06,32550.0,27.7852,27.8636,27.7566,27.8636,32550.0
2005-05-16 15:10:00,39.07,39.09,39.01,39.07,24150.0,27.8708,27.885,27.828,27.8708,24150.0
2005-05-16 15:20:00,39.07,39.13,39.07,39.12,26550.0,27.8708,27.9136,27.8708,27.9064,26550.0
2005-05-16 15:30:00,39.12,39.13,39.07,39.11,27150.0,27.9064,27.9136,27.8708,27.8993,27150.0
2005-05-16 15:40:00,39.1,39.13,39.07,39.11,31800.0,27.8922,27.9136,27.8708,27.8993,31800.0
2005-05-16 15:50:00,39.11,39.13,39.07,39.11,35400.0,27.8993,27.9136,27.8708,27.8993,35400.0
2005-05-17 09:30:00,38.81,38.85,38.45,38.67,94050.0,27.7784,27.8071,27.5208,27.6782,94050.0
2005-05-17 09:40:00,38.68,38.85,38.61,38.84,53850.0,27.6854,27.8071,27.6353,27.7999,53850.0
2005-05-17 09:50:00,38.84,39.04,38.83,39.03,31200.0,27.7999,27.9431,27.7928,27.9359,31200.0
2005-05-17 10:00:00,39.03,39.04,38.91,38.91,47850.0,27.9359,27.9431,27.85,27.85,47850.0
2005-05-17 10:10:00,38.91,38.96,38.8,38.83,33750.0,27.85,27.8858,27.7713,27.7928,33750.0
2005-05-17 10:20:00,38.83,38.87,38.79,38.79,52950.0,27.7928,27.8214,27.7641,27.7641,52950.0
2005-05-17 10:30:00,38.73,38.75,38.63,38.67,42450.0,27.7212,27.7355,27.6496,27.6782,42450.0
2005-05-17 10:40:00,38.67,38.74,38.66,38.67,22200.0,27.6782,27.7283,27.6711,27.6782,22200.0
2005-05-17 10:50:00,38.67,38.68,38.59,38.65,41100.0,27.6782,27.6854,27.621,27.6639,41100.0
2005-05-17 11:00:00,38.64,38.85,38.64,38.81,30750.0,27.6568,27.8071,27.6568,27.7784,30750.0
2005-05-17 11:10:00,38.82,38.85,38.81,38.83,16350.0,27.7856,27.8071,27.7784,27.7928,16350.0
2005-05-17 11:20:00,38.82,38.94,38.82,38.88,16350.0,27.7856,27.8715,27.7856,27.8285,16350.0
2005-05-17 11:30:00,38.88,39.01,38.87,39.0,27300.0,27.8285,27.9216,27.8214,27.9144,27300.0
2005-05-17 11:40:00,38.98,39.03,38.94,39.0,20550.0,27.9001,27.9359,27.8715,27.9144,20550.0
2005-05-17 11:50:00,38.96,38.96,38.87,38.92,7200.0,27.8858,27.8858,27.8214,27.8572,7200.0
2005-05-17 12:00:00,38.91,39.03,38.91,38.94,18150.0,27.85,27.9359,27.85,27.8715,18150.0
2005-05-17 12:10:00,38.94,39.03,38.93,39.03,18600.0,27.8715,27.9359,27.8643,27.9359,18600.0
2005-05-17 12:20:00,39.01,39.01,38.97,38.97,4200.0,27.9216,27.9216,27.893,27.893,4200.0
2005-05-17 12:30:00,38.98,38.98,38.89,38.91,18450.0,27.9001,27.9001,27.8357,27.85,18450.0
2005-05-17 12:40:00,38.89,38.95,38.85,38.95,19350.0,27.8357,27.8786,27.8071,27.8786,19350.0
2005-05-17 12:50:00,38.94,38.94,38.87,38.87,17400.0,27.8715,27.8715,27.8214,27.8214,17400.0
2005-05-17 13:00:00,38.87,38.97,38.84,38.95,20400.0,27.8214,27.893,27.7999,27.8786,20400.0
2005-05-17 13:10:00,38.95,38.97,38.91,38.96,15300.0,27.8786,27.893,27.85,27.8858,15300.0
2005-05-17 13:20:00,38.97,38.97,38.91,38.91,49200.0,27.893,27.893,27.85,27.85,49200.0
2005-05-17 13:30:00,38.91,39.0,38.91,39.0,21450.0,27.85,27.9144,27.85,27.9144,21450.0
2005-05-17 13:40:00,38.99,38.99,38.95,38.95,12600.0,27.9073,27.9073,27.8786,27.8786,12600.0
2005-05-17 13:50:00,38.93,38.97,38.89,38.97,6300.0,27.8643,27.893,27.8357,27.893,6300.0
2005-05-17 14:00:00,38.95,38.99,38.89,38.97,9900.0,27.8786,27.9073,27.8357,27.893,9900.0
2005-05-17 14:10:00,38.95,39.07,38.95,38.97,21000.0,27.8786,27.9645,27.8786,27.893,21000.0
2005-05-17 14:20:00,38.97,38.99,38.93,38.99,13500.0,27.893,27.9073,27.8643,27.9073,13500.0
2005-05-17 14:30:00,38.99,39.27,38.99,39.27,52800.0,27.9073,28.1077,27.9073,28.1077,52800.0
2005-05-17 14:40:00,39.27,39.34,39.27,39.29,25800.0,28.1077,28.1578,28.1077,28.122,25800.0
2005-05-17 14:50:00,39.29,39.42,39.27,39.37,50700.0,28.122,28.215,28.1077,28.1793,50700.0
2005-05-17 15:00:00,39.36,39.36,39.3,39.33,30150.0,28.1721,28.1721,28.1292,28.1506,30150.0
2005-05-17 15:10:00,39.33,39.43,39.33,39.41,22200.0,28.1506,28.2222,28.1506,28.2079,22200.0
2005-05-17 15:20:00,39.41,39.45,39.37,39.45,41850.0,28.2079,28.2365,28.1793,28.2365,41850.0
2005-05-17 15:30:00,39.47,39.54,39.42,39.54,50250.0,28.2508,28.3009,28.215,28.3009,50250.0
2005-05-17 15:40:00,39.54,39.61,39.54,39.6,45300.0,28.3009,28.351,28.3009,28.3439,45300.0
2005-05-17 15:50:00,39.59,39.63,39.53,39.63,98250.0,28.3367,28.3654,28.2938,28.3654,98250.0
2005-05-18 09:30:00,39.67,39.87,39.65,39.84,28650.0,28.394,28.5371,28.3797,28.5157,28650.0
2005-05-18 09:40:00,39.84,40.01,39.83,39.91,70500.0,28.5157,28.6373,28.5085,28.5658,70500.0
2005-05-18 09:50:00,39.93,39.97,39.88,39.91,72600.0,28.5801,28.6087,28.5443,28.5658,72600.0
2005-05-18 10:00:00,39.91,40.02,39.9,40.01,49200.0,28.5658,28.6445,28.5586,28.6373,49200.0
2005-05-18 10:10:00,40.01,40.13,40.0,40.08,35850.0,28.6373,28.7232,28.6302,28.6874,35850.0
2005-05-18 10:20:00,40.09,40.17,40.09,40.16,28650.0,28.6946,28.7519,28.6946,28.7447,28650.0
2005-05-18 10:30:00,40.17,40.29,40.17,40.26,38400.0,28.7519,28.8378,28.7519,28.8163,38400.0
2005-05-18 10:40:00,40.27,40.31,40.27,40.27,64950.0,28.8234,28.8521,28.8234,28.8234,64950.0
2005-05-18 10:50:00,40.25,40.39,40.21,40.39,47100.0,28.8091,28.9093,28.7805,28.9093,47100.0
2005-05-18 11:00:00,40.35,40.4,40.25,40.29,31500.0,28.8807,28.9165,28.8091,28.8378,31500.0
2005-05-18 11:10:00,40.29,40.32,40.21,40.23,13950.0,28.8378,28.8592,28.7805,28.7948,13950.0
2005-05-18 11:20:00,40.25,40.3,40.15,40.19,18600.0,28.8091,28.8449,28.7375,28.7662,18600.0
2005-05-18 11:30:00,40.19,40.23,40.09,40.09,19650.0,28.7662,28.7948,28.6946,28.6946,19650.0
2005-05-18 11:40:00,40.09,40.13,40.07,40.11,25050.0,28.6946,28.7232,28.6803,28.7089,25050.0
2005-05-18 11:50:00,40.15,40.25,40.15,40.18,21450.0,28.7375,28.8091,28.7375,28.759,21450.0
2005-05-18 12:00:00,40.18,40.3,40.18,40.3,18300.0,28.759,28.8449,28.759,28.8449,18300.0
2005-05-18 12:10:00,40.31,40.55,40.31,40.54,21300.0,28.8521,29.0239,28.8521,29.0167,21300.0
2005-05-18 12:20:00,40.53,40.55,40.46,40.5,26850.0,29.0095,29.0239,28.9594,28.9881,26850.0
2005-05-18 12:30:00,40.49,40.51,40.46,40.51,10500.0,28.9809,28.9952,28.9594,28.9952,10500.0
2005-05-18 12:40:00,40.53,40.59,40.4,40.45,14400.0,29.0095,29.0525,28.9165,28.9523,14400.0
2005-05-18 12:50:00,40.45,40.56,40.45,40.52,14100.0,28.9523,29.031,28.9523,29.0024,14100.0
2005-05-18 13:00:00,40.54,40.55,40.47,40.5,15450.0,29.0167,29.0239,28.9666,28.9881,15450.0
2005-05-18 13:10:00,40.5,40.5,40.36,40.37,16650.0,28.9881,28.9881,28.8879,28.895,16650.0
2005-05-18 13:20:00,40.36,40.41,40.36,40.41,4350.0,28.8879,28.9236,28.8879,28.9236,4350.0
2005-05-18 13:30:00,40.41,40.46,40.41,40.43,6750.0,28.9236,28.9594,28.9236,28.938,6750.0
2005-05-18 13:40:00,40.45,40.47,40.35,40.38,14400.0,28.9523,28.9666,28.8807,28.9022,14400.0
2005-05-18 13:50:00,40.39,40.4,40.34,40.34,6000.0,28.9093,28.9165,28.8735,28.8735,6000.0
2005-05-18 14:00:00,40.34,40.49,40.34,40.49,8250.0,28.8735,28.9809,28.8735,28.9809,8250.0
2005-05-18 14:10:00,40.49,40.55,40.49,40.55,12150.0,28.9809,29.0239,28.9809,29.0239,12150.0
2005-05-18 14:20:00,40.53,40.55,40.46,40.53,7950.0,29.0095,29.0239,28.9594,29.0095,7950.0
2005-05-18 14:30:00,40.53,40.56,40.46,40.54,15150.0,29.0095,29.031,28.9594,29.0167,15150.0
2005-05-18 14:40:00,40.55,40.6,40.54,40.58,22650.0,29.0239,29.0596,29.0167,29.0453,22650.0
2005-05-18 14:50:00,40.58,40.63,40.57,40.57,22500.0,29.0453,29.0811,29.0382,29.0382,22500.0
2005-05-18 15:00:00,40.57,40.57,40.51,40.54,14250.0,29.0382,29.0382,28.9952,29.0167,14250.0
2005-05-18 15:10:00,40.51,40.57,40.5,40.5,41850.0,28.9952,29.0382,28.9881,28.9881,41850.0
2005-05-18 15:20:00,40.5,40.52,40.45,40.45,91350.0,28.9881,29.0024,28.9523,28.9523,91350.0
2005-05-18 15:30:00,40.45,40.45,40.39,40.39,25200.0,28.9523,28.9523,28.9093,28.9093,25200.0
2005-05-18 15:40:00,40.39,40.49,40.36,40.36,26550.0,28.9093,28.9809,28.8879,28.8879,26550.0
2005-05-18 15:50:00,40.37,40.39,40.31,40.31,131400.0,28.895,28.9093,28.8521,28.8521,131400.0
2005-05-19 09:30:00,40.4,40.4,40.13,40.3,28050.0,28.9165,28.9165,28.7232,28.8449,28050.0
2005-05-19 09:40:00,40.29,40.41,40.29,40.36,7050.0,28.8378,28.9236,28.8378,28.8879,7050.0
2005-05-19 09:50:00,40.35,40.41,40.31,40.35,12150.0,28.8807,28.9236,28.8521,28.8807,12150.0
2005-05-19 10:00:00,40.33,40.43,40.29,40.43,47250.0,28.8664,28.938,28.8378,28.938,47250.0
2005-05-19 10:10:00,40.44,40.46,40.37,40.4,43800.0,28.9451,28.9594,28.895,28.9165,43800.0
2005-05-19 10:20:00,40.41,40.49,40.37,40.42,69450.0,28.9236,28.9809,28.895,28.9308,69450.0
2005-05-19 10:30:00,40.45,40.47,40.33,40.36,15150.0,28.9523,28.9666,28.8664,28.8879,15150.0
2005-05-19 10:40:00,40.33,40.37,40.27,40.35,25350.0,28.8664,28.895,28.8234,28.8807,25350.0
2005-05-19 10:50:00,40.35,40.43,40.35,40.42,10350.0,28.8807,28.938,28.8807,28.9308,10350.0
2005-05-19 11:00:00,40.43,40.46,40.39,40.45,13800.0,28.938,28.9594,28.9093,28.9523,13800.0
2005-05-19 11:10:00,40.48,40.57,40.48,40.53,10350.0,28.9737,29.0382,28.9737,29.0095,10350.0
2005-05-19 11:20:00,40.53,40.53,40.4,40.45,6900.0,29.0095,29.0095,28.9165,28.9523,6900.0
2005-05-19 11:30:00,40.41,40.42,40.36,40.37,15600.0,28.9236,28.9308,28.8879,28.895,15600.0
2005-05-19 11:40:00,40.38,40.38,40.32,40.32,26250.0,28.9022,28.9022,28.8592,28.8592,26250.0
2005-05-19 11:50:00,40.32,40.38,40.32,40.37,31500.0,28.8592,28.9022,28.8592,28.895,31500.0
2005-05-19 12:00:00,40.36,40.37,40.25,40.28,30900.0,28.8879,28.895,28.8091,28.8306,30900.0
2005-05-19 12:10:00,40.28,40.33,40.2,40.22,21300.0,28.8306,28.8664,28.7733,28.7877,21300.0
2005-05-19 12:20:00,40.23,40.25,40.17,40.17,13800.0,28.7948,28.8091,28.7519,28.7519,13800.0
2005-05-19 12:30:00,40.17,40.24,40.17,40.21,6300.0,28.7519,28.802,28.7519,28.7805,6300.0
2005-05-19 12:40:00,40.19,40.25,40.19,40.2,3000.0,28.7662,28.8091,28.7662,28.7733,3000.0
2005-05-19 12:50:00,40.2,40.31,40.19,40.31,7650.0,28.7733,28.8521,28.7662,28.8521,7650.0
2005-05-19 13:00:00,40.31,40.35,40.27,40.31,12600.0,28.8521,28.8807,28.8234,28.8521,12600.0
2005-05-19 13:10:00,40.32,40.32,40.27,40.27,7800.0,28.8592,28.8592,28.8234,28.8234,7800.0
2005-05-19 13:20:00,40.27,40.27,40.25,40.25,3900.0,28.8234,28.8234,28.8091,28.8091,3900.0
2005-05-19 13:30:00,40.26,40.3,40.24,40.29,9000.0,28.8163,28.8449,28.802,28.8378,9000.0
2005-05-19 13:40:00,40.29,40.29,40.15,40.15,7200.0,28.8378,28.8378,28.7375,28.7375,7200.0
2005-05-19 13:50:00,40.15,40.15,40.09,40.11,9150.0,28.7375,28.7375,28.6946,28.7089,9150.0
2005-05-19 14:00:00,40.11,40.13,40.07,40.11,11850.0,28.7089,28.7232,28.6803,28.7089,11850.0
2005-05-19 14:10:00,40.1,40.17,40.09,40.17,8100.0,28.7018,28.7519,28.6946,28.7519,8100.0
2005-05-19 14:20:00,40.16,40.2,40.13,40.17,7200.0,28.7447,28.7733,28.7232,28.7519,7200.0
2005-05-19 14:30:00,40.19,40.19,40.01,40.03,14400.0,28.7662,28.7662,28.6373,28.6517,14400.0
2005-05-19 14:40:00,40.03,40.05,39.95,40.05,42000.0,28.6517,28.666,28.5944,28.666,42000.0
2005-05-19 14:50:00,40.11,40.16,40.08,40.09,16800.0,28.7089,28.7447,28.6874,28.6946,16800.0
2005-05-19 15:00:00,40.09,40.25,40.07,40.21,24300.0,28.6946,28.8091,28.6803,28.7805,24300.0
2005-05-19 15:10:00,40.22,40.23,40.15,40.18,15750.0,28.7877,28.7948,28.7375,28.759,15750.0
2005-05-19 15:20:00,40.18,40.19,40.15,40.16,11400.0,28.759,28.7662,28.7375,28.7447,11400.0
2005-05-19 15:30:00,40.17,40.25,40.15,40.18,24750.0,28.7519,28.8091,28.7375,28.759,24750.0
2005-05-19 15:40:00,40.17,40.2,40.15,40.2,10950.0,28.7519,28.7733,28.7375,28.7733,10950.0
2005-05-19 15:50:00,40.2,40.25,40.18,40.22,22200.0,28.7733,28.8091,28.759,28.7877,22200.0
2005-05-20 09:30:00,40.27,40.29,40.0,40.03,58950.0,28.8234,28.8378,28.6302,28.6517,58950.0
2005-05-20 09:40:00,40.03,40.12,40.0,40.01,13350.0,28.6517,28.7161,28.6302,28.6373,13350.0
2005-05-20 09:50:00,40.01,40.17,39.95,40.14,12600.0,28.6373,28.7519,28.5944,28.7304,12600.0
2005-05-20 10:00:00,40.11,40.19,40.07,40.13,9600.0,28.7089,28.7662,28.6803,28.7232,9600.0
2005-05-20 10:10:00,40.09,40.1,40.0,40.02,9300.0,28.6946,28.7018,28.6302,28.6445,9300.0
2005-05-20 10:20:00,40.01,40.01,39.93,39.95,14100.0,28.6373,28.6373,28.5801,28.5944,14100.0
2005-05-20 10:30:00,39.94,39.96,39.91,39.95,21300.0,28.5872,28.6016,28.5658,28.5944,21300.0
2005-05-20 10:40:00,39.91,39.95,39.87,39.95,8700.0,28.5658,28.5944,28.5371,28.5944,8700.0
2005-05-20 10:50:00,39.96,39.99,39.94,39.97,5250.0,28.6016,28.623,28.5872,28.6087,5250.0
2005-05-20 11:00:00,39.97,39.99,39.95,39.99,7950.0,28.6087,28.623,28.5944,28.623,7950.0
2005-05-20 11:10:00,40.0,40.08,39.99,39.99,22650.0,28.6302,28.6874,28.623,28.623,22650.0
2005-05-20 11:20:00,39.99,40.01,39.93,39.93,6000.0,28.623,28.6373,28.5801,28.5801,6000.0
2005-05-20 11:30:00,39.93,39.97,39.91,39.92,13650.0,28.5801,28.6087,28.5658,28.5729,13650.0
2005-05-20 11:40:00,39.93,39.96,39.92,39.96,10500.0,28.5801,28.6016,28.5729,28.6016,10500.0
2005-05-20 11:50:00,39.97,39.99,39.93,39.97,6300.0,28.6087,28.623,28.5801,28.6087,6300.0
2005-05-20 12:00:00,39.97,40.09,39.97,40.09,34650.0,28.6087,28.6946,28.6087,28.6946,34650.0
2005-05-20 12:10:00,40.11,40.11,40.07,40.08,28050.0,28.7089,28.7089,28.6803,28.6874,28050.0
2005-05-20 12:20:00,40.08,40.15,40.08,40.13,32400.0,28.6874,28.7375,28.6874,28.7232,32400.0
2005-05-20 12:30:00,40.15,40.16,40.13,40.15,30150.0,28.7375,28.7447,28.7232,28.7375,30150.0
2005-05-20 12:40:00,40.15,40.23,40.15,40.2,25050.0,28.7375,28.7948,28.7375,28.7733,25050.0
2005-05-20 12:50:00,40.2,40.31,40.17,40.3,41100.0,28.7733,28.8521,28.7519,28.8449,41100.0
2005-05-20 13:00:00,40.32,40.36,40.31,40.33,37200.0,28.8592,28.8879,28.8521,28.8664,37200.0
2005-05-20 13:10:00,40.33,40.38,40.33,40.38,33450.0,28.8664,28.9022,28.8664,28.9022,33450.0
2005-05-20 13:20:00,40.38,40.43,40.36,40.43,42900.0,28.9022,28.938,28.8879,28.938,42900.0
2005-05-20 13:30:00,40.43,40.49,40.41,40.48,32550.0,28.938,28.9809,28.9236,28.9737,32550.0
2005-05-20 13:40:00,40.48,40.5,40.43,40.5,19950.0,28.9737,28.9881,28.938,28.9881,19950.0
2005-05-20 13:50:00,40.49,40.55,40.49,40.51,25500.0,28.9809,29.0239,28.9809,28.9952,25500.0
2005-05-20 14:00:00,40.51,40.56,40.51,40.56,15000.0,28.9952,29.031,28.9952,29.031,15000.0
2005-05-20 14:10:00,40.57,40.62,40.48,40.51,23100.0,29.0382,29.074,28.9737,28.9952,23100.0
2005-05-20 14:20:00,40.51,40.55,40.49,40.51,11100.0,28.9952,29.0239,28.9809,28.9952,11100.0
2005-05-20 14:30:00,40.53,40.57,40.53,40.57,13950.0,29.0095,29.0382,29.0095,29.0382,13950.0
2005-05-20 14:40:00,40.59,40.61,40.53,40.54,23850.0,29.0525,29.0668,29.0095,29.0167,23850.0
2005-05-20 14:50:00,40.54,40.61,40.53,40.55,57000.0,29.0167,29.0668,29.0095,29.0239,57000.0
2005-05-20 15:00:00,40.55,40.63,40.54,40.59,49500.0,29.0239,29.0811,29.0167,29.0525,49500.0
2005-05-20 15:10:00,40.59,40.59,40.47,40.49,56100.0,29.0525,29.0525,28.9666,28.9809,56100.0
2005-05-20 15:20:00,40.5,40.61,40.49,40.51,67050.0,28.9881,29.0668,28.9809,28.9952,67050.0
2005-05-20 15:30:00,40.51,40.55,40.51,40.51,49650.0,28.9952,29.0239,28.9952,28.9952,49650.0
2005-05-20 15:40:00,40.51,40.51,40.44,40.46,70500.0,28.9952,28.9952,28.9451,28.9594,70500.0
2005-05-20 15:50:00,40.47,40.53,40.45,40.51,54900.0,28.9666,29.0095,28.9523,28.9952,54900.0
2005-05-23 09:30:00,40.48,40.85,40.48,40.82,30300.0,28.9737,29.2386,28.9737,29.2171,30300.0
2005-05-23 09:40:00,40.74,41.1,40.74,41.09,58650.0,29.1598,29.4175,29.1598,29.4104,58650.0
2005-05-23 09:50:00,41.09,41.19,41.07,41.13,78900.0,29.4104,29.4819,29.396,29.439,78900.0
2005-05-23 10:00:00,41.12,41.45,41.12,41.43,88800.0,29.4318,29.668,29.4318,29.6537,88800.0
2005-05-23 10:10:00,41.43,41.46,41.34,41.4,33750.0,29.6537,29.6752,29.5893,29.6322,33750.0
2005-05-23 10:20:00,41.4,41.42,41.36,41.39,43800.0,29.6322,29.6466,29.6036,29.6251,43800.0
2005-05-23 10:30:00,41.39,41.44,41.29,41.31,41700.0,29.6251,29.6609,29.5535,29.5678,41700.0
2005-05-23 10:40:00,41.3,41.33,41.13,41.16,39450.0,29.5607,29.5821,29.439,29.4605,39450.0
2005-05-23 10:50:00,41.15,41.28,41.14,41.25,37050.0,29.4533,29.5464,29.4461,29.5249,37050.0
2005-05-23 11:00:00,41.25,41.25,41.14,41.19,57450.0,29.5249,29.5249,29.4461,29.4819,57450.0
2005-05-23 11:10:00,41.19,41.19,41.05,41.11,48750.0,29.4819,29.4819,29.3817,29.4247,48750.0
2005-05-23 11:20:00,41.12,41.15,41.07,41.12,18750.0,29.4318,29.4533,29.396,29.4318,18750.0
2005-05-23 11:30:00,41.12,41.13,41.08,41.1,18750.0,29.4318,29.439,29.4032,29.4175,18750.0
2005-05-23 11:40:00,41.11,41.16,41.09,41.11,23700.0,29.4247,29.4605,29.4104,29.4247,23700.0
2005-05-23 11:50:00,41.11,41.23,41.09,41.2,15300.0,29.4247,29.5106,29.4104,29.4891,15300.0
2005-05-23 12:00:00,41.23,41.24,41.15,41.15,11850.0,29.5106,29.5177,29.4533,29.4533,11850.0
2005-05-23 12:10:00,41.15,41.2,41.13,41.15,10050.0,29.4533,29.4891,29.439,29.4533,10050.0
2005-05-23 12:20:00,41.14,41.14,41.08,41.11,20250.0,29.4461,29.4461,29.4032,29.4247,20250.0
2005-05-23 12:30:00,41.13,41.19,41.1,41.13,16800.0,29.439,29.4819,29.4175,29.439,16800.0
2005-05-23 12:40:00,41.13,41.14,41.07,41.12,10200.0,29.439,29.4461,29.396,29.4318,10200.0
2005-05-23 12:50:00,41.15,41.15,41.02,41.06,8700.0,29.4533,29.4533,29.3603,29.3889,8700.0
2005-05-23 13:00:00,41.11,41.13,41.01,41.01,16050.0,29.4247,29.439,29.3531,29.3531,16050.0
2005-05-23 13:10:00,40.99,41.09,40.99,41.06,15300.0,29.3388,29.4104,29.3388,29.3889,15300.0
2005-05-23 13:20:00,41.06,41.11,41.06,41.09,15150.0,29.3889,29.4247,29.3889,29.4104,15150.0
2005-05-23 13:30:00,41.09,41.13,41.08,41.13,11100.0,29.4104,29.439,29.4032,29.439,11100.0
2005-05-23 13:40:00,41.15,41.16,41.02,41.02,14250.0,29.4533,29.4605,29.3603,29.3603,14250.0
2005-05-23 13:50:00,41.02,41.1,41.02,41.06,10050.0,29.3603,29.4175,29.3603,29.3889,10050.0
2005-05-23 14:00:00,41.07,41.19,41.03,41.19,21450.0,29.396,29.4819,29.3674,29.4819,21450.0
2005-05-23 14:10:00,41.2,41.33,41.2,41.33,28800.0,29.4891,29.5821,29.4891,29.5821,28800.0
2005-05-23 14:20:00,41.29,41.35,41.25,41.33,25350.0,29.5535,29.5965,29.5249,29.5821,25350.0
2005-05-23 14:30:00,41.31,41.32,41.25,41.27,19800.0,29.5678,29.575,29.5249,29.5392,19800.0
2005-05-23 14:40:00,41.27,41.31,41.27,41.31,9450.0,29.5392,29.5678,29.5392,29.5678,9450.0
2005-05-23 14:50:00,41.31,41.41,41.31,41.37,30000.0,29.5678,29.6394,29.5678,29.6108,30000.0
2005-05-23 15:00:00,41.37,41.39,41.36,41.38,17850.0,29.6108,29.6251,29.6036,29.6179,17850.0
2005-05-23 15:10:00,41.39,41.41,41.35,41.37,26850.0,29.6251,29.6394,29.5965,29.6108,26850.0
2005-05-23 15:20:00,41.39,41.39,41.25,41.25,16200.0,29.6251,29.6251,29.5249,29.5249,16200.0
2005-05-23 15:30:00,41.25,41.33,41.25,41.3,30750.0,29.5249,29.5821,29.5249,29.5607,30750.0
2005-05-23 15:40:00,41.29,41.3,41.15,41.15,24300.0,29.5535,29.5607,29.4533,29.4533,24300.0
2005-05-23 15:50:00,41.15,41.15,41.1,41.13,66750.0,29.4533,29.4533,29.4175,29.439,66750.0
2005-05-24 09:30:00,40.83,40.86,40.53,40.53,26700.0,29.2243,29.2457,29.0095,29.0095,26700.0
2005-05-24 09:40:00,40.54,40.76,40.54,40.72,23550.0,29.0167,29.1742,29.0167,29.1455,23550.0
2005-05-24 09:50:00,40.72,40.75,40.62,40.75,18300.0,29.1455,29.167,29.074,29.167,18300.0
2005-05-24 10:00:00,40.73,40.73,40.6,40.6,50400.0,29.1527,29.1527,29.0596,29.0596,50400.0
2005-05-24 10:10:00,40.61,40.67,40.59,40.64,12900.0,29.0668,29.1097,29.0525,29.0883,12900.0
2005-05-24 10:20:00,40.64,40.65,40.6,40.63,10050.0,29.0883,29.0954,29.0596,29.0811,10050.0
2005-05-24 10:30:00,40.63,40.66,40.61,40.63,7350.0,29.0811,29.1026,29.0668,29.0811,7350.0
2005-05-24 10:40:00,40.63,40.67,40.61,40.63,38700.0,29.0811,29.1097,29.0668,29.0811,38700.0
2005-05-24 10:50:00,40.64,40.73,40.64,40.73,17850.0,29.0883,29.1527,29.0883,29.1527,17850.0
2005-05-24 11:00:00,40.73,40.73,40.62,40.73,54300.0,29.1527,29.1527,29.074,29.1527,54300.0
2005-05-24 11:10:00,40.73,40.75,40.7,40.73,17250.0,29.1527,29.167,29.1312,29.1527,17250.0
2005-05-24 11:20:00,40.71,40.71,40.62,40.62,13500.0,29.1384,29.1384,29.074,29.074,13500.0
2005-05-24 11:30:00,40.63,40.63,40.6,40.62,16800.0,29.0811,29.0811,29.0596,29.074,16800.0
2005-05-24 11:40:00,40.62,40.69,40.61,40.69,10050.0,29.074,29.1241,29.0668,29.1241,10050.0
2005-05-24 11:50:00,40.7,40.7,40.47,40.49,17400.0,29.1312,29.1312,28.9666,28.9809,17400.0
2005-05-24 12:00:00,40.51,40.64,40.51,40.59,8100.0,28.9952,29.0883,28.9952,29.0525,8100.0
2005-05-24 12:10:00,40.59,40.61,40.52,40.52,5850.0,29.0525,29.0668,29.0024,29.0024,5850.0
2005-05-24 12:20:00,40.51,40.53,40.5,40.52,4200.0,28.9952,29.0095,28.9881,29.0024,4200.0
2005-05-24 12:30:00,40.51,40.55,40.47,40.53,6900.0,28.9952,29.0239,28.9666,29.0095,6900.0
2005-05-24 12:40:00,40.55,40.59,40.52,40.58,6150.0,29.0239,29.0525,29.0024,29.0453,6150.0
2005-05-24 12:50:00,40.59,40.59,40.55,40.58,5850.0,29.0525,29.0525,29.0239,29.0453,5850.0
2005-05-24 13:00:00,40.57,40.57,40.49,40.51,13800.0,29.0382,29.0382,28.9809,28.9952,13800.0
2005-05-24 13:10:00,40.5,40.57,40.49,40.52,6900.0,28.9881,29.0382,28.9809,29.0024,6900.0
2005-05-24 13:20:00,40.51,40.53,40.5,40.51,5550.0,28.9952,29.0095,28.9881,28.9952,5550.0
2005-05-24 13:30:00,40.51,40.54,40.49,40.54,3300.0,28.9952,29.0167,28.9809,29.0167,3300.0
2005-05-24 13:40:00,40.55,40.61,40.55,40.59,3750.0,29.0239,29.0668,29.0239,29.0525,3750.0
2005-05-24 13:50:00,40.59,40.59,40.52,40.59,6750.0,29.0525,29.0525,29.0024,29.0525,6750.0
2005-05-24 14:00:00,40.59,40.62,40.5,40.6,11400.0,29.0525,29.074,28.9881,29.0596,11400.0
2005-05-24 14:10:00,40.62,40.65,40.55,40.56,13800.0,29.074,29.0954,29.0239,29.031,13800.0
2005-05-24 14:20:00,40.57,40.64,40.56,40.61,9750.0,29.0382,29.0883,29.031,29.0668,9750.0
2005-05-24 14:30:00,40.61,40.7,40.61,40.67,33300.0,29.0668,29.1312,29.0668,29.1097,33300.0
2005-05-24 14:40:00,40.67,40.7,40.64,40.66,34650.0,29.1097,29.1312,29.0883,29.1026,34650.0
2005-05-24 14:50:00,40.65,40.65,40.53,40.58,24450.0,29.0954,29.0954,29.0095,29.0453,24450.0
2005-05-24 15:00:00,40.59,40.59,40.51,40.57,22650.0,29.0525,29.0525,28.9952,29.0382,22650.0
2005-05-24 15:10:00,40.57,40.64,40.55,40.55,28050.0,29.0382,29.0883,29.0239,29.0239,28050.0
2005-05-24 15:20:00,40.55,40.79,40.55,40.75,24900.0,29.0239,29.1956,29.0239,29.167,24900.0
2005-05-24 15:30:00,40.75,40.76,40.71,40.73,34800.0,29.167,29.1742,29.1384,29.1527,34800.0
2005-05-24 15:40:00,40.72,40.72,40.58,40.59,55500.0,29.1455,29.1455,29.0453,29.0525,55500.0
2005-05-24 15:50:00,40.61,40.67,40.61,40.63,40200.0,29.0668,29.1097,29.0668,29.0811,40200.0
2005-05-25 09:30:00,40.53,40.53,40.37,40.43,10650.0,29.0095,29.0095,28.895,28.938,10650.0
2005-05-25 09:40:00,40.41,40.5,40.38,40.48,4950.0,28.9236,28.9881,28.9022,28.9737,4950.0
2005-05-25 09:50:00,40.49,40.49,40.37,40.42,7200.0,28.9809,28.9809,28.895,28.9308,7200.0
2005-05-25 10:00:00,40.4,40.4,40.22,40.25,15300.0,28.9165,28.9165,28.7877,28.8091,15300.0
2005-05-25 10:10:00,40.23,40.27,40.16,40.16,11100.0,28.7948,28.8234,28.7447,28.7447,11100.0
2005-05-25 10:20:00,40.16,40.17,40.09,40.15,12300.0,28.7447,28.7519,28.6946,28.7375,12300.0
2005-05-25 10:30:00,40.13,40.13,39.99,40.04,25050.0,28.7232,28.7232,28.623,28.6588,25050.0
2005-05-25 10:40:00,40.04,40.15,40.03,40.11,15000.0,28.6588,28.7375,28.6517,28.7089,15000.0
2005-05-25 10:50:00,40.08,40.17,40.08,40.17,5250.0,28.6874,28.7519,28.6874,28.7519,5250.0
2005-05-25 11:00:00,40.14,40.17,40.09,40.15,15600.0,28.7304,28.7519,28.6946,28.7375,15600.0
2005-05-25 11:10:00,40.16,40.17,40.05,40.13,14700.0,28.7447,28.7519,28.666,28.7232,14700.0
2005-05-25 11:20:00,40.17,40.22,40.15,40.15,8100.0,28.7519,28.7877,28.7375,28.7375,8100.0
2005-05-25 11:30:00,40.15,40.23,40.08,40.11,13200.0,28.7375,28.7948,28.6874,28.7089,13200.0
2005-05-25 11:40:00,40.11,40.12,40.03,40.04,12900.0,28.7089,28.7161,28.6517,28.6588,12900.0
2005-05-25 11:50:00,40.04,40.09,40.04,40.07,4200.0,28.6588,28.6946,28.6588,28.6803,4200.0
2005-05-25 12:00:00,40.08,40.17,40.06,40.13,6000.0,28.6874,28.7519,28.6731,28.7232,6000.0
2005-05-25 12:10:00,40.13,40.13,40.09,40.09,3150.0,28.7232,28.7232,28.6946,28.6946,3150.0
2005-05-25 12:20:00,40.11,40.11,40.1,40.11,1350.0,28.7089,28.7089,28.7018,28.7089,1350.0
2005-05-25 12:30:00,40.1,40.19,40.1,40.17,6450.0,28.7018,28.7662,28.7018,28.7519,6450.0
2005-05-25 12:40:00,40.17,40.2,40.15,40.2,5700.0,28.7519,28.7733,28.7375,28.7733,5700.0
2005-05-25 12:50:00,40.2,40.2,40.15,40.15,5850.0,28.7733,28.7733,28.7375,28.7375,5850.0
2005-05-25 13:00:00,40.14,40.2,40.14,40.2,6000.0,28.7304,28.7733,28.7304,28.7733,6000.0
2005-05-25 13:10:00,40.21,40.21,40.15,40.15,6450.0,28.7805,28.7805,28.7375,28.7375,6450.0
2005-05-25 13:20:00,40.15,40.15,40.03,40.03,11550.0,28.7375,28.7375,28.6517,28.6517,11550.0
2005-05-25 13:30:00,40.05,40.08,40.04,40.08,4500.0,28.666,28.6874,28.6588,28.6874,4500.0
2005-05-25 13:40:00,40.08,40.11,40.06,40.08,5850.0,28.6874,28.7089,28.6731,28.6874,5850.0
2005-05-25 13:50:00,40.09,40.17,40.08,40.14,10350.0,28.6946,28.7519,28.6874,28.7304,10350.0
2005-05-25 14:00:00,40.13,40.19,40.1,40.19,4950.0,28.7232,28.7662,28.7018,28.7662,4950.0
2005-05-25 14:10:00,40.19,40.19,40.14,40.14,4050.0,28.7662,28.7662,28.7304,28.7304,4050.0
2005-05-25 14:20:00,40.13,40.2,40.11,40.2,9000.0,28.7232,28.7733,28.7089,28.7733,9000.0
2005-05-25 14:30:00,40.2,40.32,40.2,40.21,22800.0,28.7733,28.8592,28.7733,28.7805,22800.0
2005-05-25 14:40:00,40.21,40.28,40.21,40.25,7500.0,28.7805,28.8306,28.7805,28.8091,7500.0
2005-05-25 14:50:00,40.27,40.31,40.26,40.27,8850.0,28.8234,28.8521,28.8163,28.8234,8850.0
2005-05-25 15:00:00,40.27,40.31,40.24,40.26,12750.0,28.8234,28.8521,28.802,28.8163,12750.0
2005-05-25 15:10:00,40.26,40.33,40.23,40.23,25050.0,28.8163,28.8664,28.7948,28.7948,25050.0
2005-05-25 15:20:00,40.21,40.22,40.17,40.18,10050.0,28.7805,28.7877,28.7519,28.759,10050.0
2005-05-25 15:30:00,40.19,40.29,40.19,40.26,16050.0,28.7662,28.8378,28.7662,28.8163,16050.0
2005-05-25 15:40:00,40.23,40.23,40.2,40.21,12000.0,28.7948,28.7948,28.7733,28.7805,12000.0
2005-05-25 15:50:00,40.21,40.23,40.17,40.22,29250.0,28.7805,28.7948,28.7519,28.7877,29250.0
2005-05-26 09:30:00,40.33,40.57,40.33,40.57,14100.0,28.8664,29.0382,28.8664,29.0382,14100.0
2005-05-26 09:40:00,40.57,40.67,40.39,40.39,16650.0,29.0382,29.1097,28.9093,28.9093,16650.0
2005-05-26 09:50:00,40.39,40.52,40.37,40.52,5700.0,28.9093,29.0024,28.895,29.0024,5700.0
2005-05-26 10:00:00,40.54,40.63,40.54,40.62,10200.0,29.0167,29.0811,29.0167,29.074,10200.0
2005-05-26 10:10:00,40.62,40.73,40.59,40.73,13200.0,29.074,29.1527,29.0525,29.1527,13200.0
2005-05-26 10:20:00,40.74,40.76,40.59,40.59,7050.0,29.1598,29.1742,29.0525,29.0525,7050.0
2005-05-26 10:30:00,40.56,40.67,40.53,40.6,11850.0,29.031,29.1097,29.0095,29.0596,11850.0
2005-05-26 10:40:00,40.6,40.62,40.51,40.51,11550.0,29.0596,29.074,28.9952,28.9952,11550.0
2005-05-26 10:50:00,40.53,40.6,40.51,40.59,6900.0,29.0095,29.0596,28.9952,29.0525,6900.0
2005-05-26 11:00:00,40.59,40.59,40.51,40.55,6600.0,29.0525,29.0525,28.9952,29.0239,6600.0
2005-05-26 11:10:00,40.55,40.58,40.53,40.57,8100.0,29.0239,29.0453,29.0095,29.0382,8100.0
2005-05-26 11:20:00,40.57,40.59,40.54,40.54,7500.0,29.0382,29.0525,29.0167,29.0167,7500.0
2005-05-26 11:30:00,40.54,40.55,40.49,40.55,6750.0,29.0167,29.0239,28.9809,29.0239,6750.0
2005-05-26 11:40:00,40.55,40.58,40.49,40.53,4950.0,29.0239,29.0453,28.9809,29.0095,4950.0
2005-05-26 11:50:00,40.56,40.59,40.54,40.58,2700.0,29.031,29.0525,29.0167,29.0453,2700.0
2005-05-26 12:00:00,40.57,40.59,40.55,40.57,2250.0,29.0382,29.0525,29.0239,29.0382,2250.0
2005-05-26 12:10:00,40.54,40.59,40.53,40.57,2850.0,29.0167,29.0525,29.0095,29.0382,2850.0
2005-05-26 12:20:00,40.57,40.61,40.56,40.59,2550.0,29.0382,29.0668,29.031,29.0525,2550.0
2005-05-26 12:30:00,40.59,40.59,40.57,40.57,2850.0,29.0525,29.0525,29.0382,29.0382,2850.0
2005-05-26 12:40:00,40.55,40.61,40.53,40.53,6900.0,29.0239,29.0668,29.0095,29.0095,6900.0
2005-05-26 12:50:00,40.53,40.55,40.53,40.55,2850.0,29.0095,29.0239,29.0095,29.0239,2850.0
2005-05-26 13:00:00,40.55,40.55,40.51,40.53,3450.0,29.0239,29.0239,28.9952,29.0095,3450.0
2005-05-26 13:10:00,40.52,40.53,40.41,40.41,5700.0,29.0024,29.0095,28.9236,28.9236,5700.0
2005-05-26 13:20:00,40.41,40.47,40.39,40.47,8700.0,28.9236,28.9666,28.9093,28.9666,8700.0
2005-05-26 13:30:00,40.48,40.54,40.48,40.53,6150.0,28.9737,29.0167,28.9737,29.0095,6150.0
2005-05-26 13:40:00,40.53,40.54,40.51,40.52,2550.0,29.0095,29.0167,28.9952,29.0024,2550.0
2005-05-26 13:50:00,40.51,40.59,40.51,40.59,4200.0,28.9952,29.0525,28.9952,29.0525,4200.0
2005-05-26 14:00:00,40.58,40.61,40.55,40.61,6300.0,29.0453,29.0668,29.0239,29.0668,6300.0
2005-05-26 14:10:00,40.62,40.69,40.6,40.66,9900.0,29.074,29.1241,29.0596,29.1026,9900.0
2005-05-26 14:20:00,40.63,40.68,40.62,40.67,7800.0,29.0811,29.1169,29.074,29.1097,7800.0
2005-05-26 14:30:00,40.66,40.66,40.59,40.61,6600.0,29.1026,29.1026,29.0525,29.0668,6600.0
2005-05-26 14:40:00,40.61,40.65,40.61,40.65,21300.0,29.0668,29.0954,29.0668,29.0954,21300.0
2005-05-26 14:50:00,40.63,40.67,40.57,40.62,13950.0,29.0811,29.1097,29.0382,29.074,13950.0
2005-05-26 15:00:00,40.62,40.67,40.61,40.67,15150.0,29.074,29.1097,29.0668,29.1097,15150.0
2005-05-26 15:10:00,40.67,40.69,40.65,40.67,12600.0,29.1097,29.1241,29.0954,29.1097,12600.0
2005-05-26 15:20:00,40.66,40.68,40.63,40.63,9450.0,29.1026,29.1169,29.0811,29.0811,9450.0
2005-05-26 15:30:00,40.63,40.73,40.61,40.73,16050.0,29.0811,29.1527,29.0668,29.1527,16050.0
2005-05-26 15:40:00,40.74,40.74,40.67,40.67,11100.0,29.1598,29.1598,29.1097,29.1097,11100.0
2005-05-26 15:50:00,40.69,40.71,40.67,40.71,19500.0,29.1241,29.1384,29.1097,29.1384,19500.0
2005-05-27 09:30:00,40.69,40.69,40.53,40.54,12300.0,29.1241,29.1241,29.0095,29.0167,12300.0
2005-05-27 09:40:00,40.55,40.79,40.52,40.79,22950.0,29.0239,29.1956,29.0024,29.1956,22950.0
2005-05-27 09:50:00,40.71,40.72,40.64,40.7,42150.0,29.1384,29.1455,29.0883,29.1312,42150.0
2005-05-27 10:00:00,40.71,40.72,40.63,40.72,32400.0,29.1384,29.1455,29.0811,29.1455,32400.0
2005-05-27 10:10:00,40.66,40.67,40.57,40.57,28350.0,29.1026,29.1097,29.0382,29.0382,28350.0
2005-05-27 10:20:00,40.57,40.59,40.53,40.55,25950.0,29.0382,29.0525,29.0095,29.0239,25950.0
2005-05-27 10:30:00,40.54,40.62,40.54,40.61,12000.0,29.0167,29.074,29.0167,29.0668,12000.0
2005-05-27 10:40:00,40.63,40.63,40.52,40.57,17100.0,29.0811,29.0811,29.0024,29.0382,17100.0
2005-05-27 10:50:00,40.59,40.69,40.59,40.65,10350.0,29.0525,29.1241,29.0525,29.0954,10350.0
2005-05-27 11:00:00,40.65,40.74,40.61,40.74,6300.0,29.0954,29.1598,29.0668,29.1598,6300.0
2005-05-27 11:10:00,40.71,40.74,40.65,40.74,7650.0,29.1384,29.1598,29.0954,29.1598,7650.0
2005-05-27 11:20:00,40.74,40.74,40.67,40.68,4500.0,29.1598,29.1598,29.1097,29.1169,4500.0
2005-05-27 11:30:00,40.69,40.71,40.65,40.65,7500.0,29.1241,29.1384,29.0954,29.0954,7500.0
2005-05-27 11:40:00,40.65,40.67,40.65,40.67,2550.0,29.0954,29.1097,29.0954,29.1097,2550.0
2005-05-27 11:50:00,40.65,40.69,40.65,40.69,1350.0,29.0954,29.1241,29.0954,29.1241,1350.0
2005-05-27 12:00:00,40.66,40.66,40.63,40.63,3900.0,29.1026,29.1026,29.0811,29.0811,3900.0
2005-05-27 12:10:00,40.61,40.61,40.6,40.61,2700.0,29.0668,29.0668,29.0596,29.0668,2700.0
2005-05-27 12:20:00,40.61,40.67,40.61,40.64,13650.0,29.0668,29.1097,29.0668,29.0883,13650.0
2005-05-27 12:30:00,40.64,40.64,40.59,40.63,5700.0,29.0883,29.0883,29.0525,29.0811,5700.0
2005-05-27 12:40:00,40.65,40.66,40.64,40.64,3900.0,29.0954,29.1026,29.0883,29.0883,3900.0
2005-05-27 12:50:00,40.61,40.67,40.59,40.67,8400.0,29.0668,29.1097,29.0525,29.1097,8400.0
2005-05-27 13:00:00,40.67,40.7,40.63,40.7,6150.0,29.1097,29.1312,29.0811,29.1312,6150.0
2005-05-27 13:10:00,40.69,40.69,40.64,40.69,4050.0,29.1241,29.1241,29.0883,29.1241,4050.0
2005-05-27 13:20:00,40.68,40.68,40.63,40.64,4200.0,29.1169,29.1169,29.0811,29.0883,4200.0
2005-05-27 13:30:00,40.64,40.67,40.61,40.67,8550.0,29.0883,29.1097,29.0668,29.1097,8550.0
2005-05-27 13:40:00,40.68,40.69,40.68,40.69,1800.0,29.1169,29.1241,29.1169,29.1241,1800.0
2005-05-27 13:50:00,40.7,40.73,40.7,40.73,1950.0,29.1312,29.1527,29.1312,29.1527,1950.0
2005-05-27 14:00:00,40.71,40.71,40.67,40.69,2700.0,29.1384,29.1384,29.1097,29.1241,2700.0
2005-05-27 14:10:00,40.68,40.72,40.68,40.72,4800.0,29.1169,29.1455,29.1169,29.1455,4800.0
2005-05-27 14:20:00,40.73,40.77,40.73,40.77,4350.0,29.1527,29.1813,29.1527,29.1813,4350.0
2005-05-27 14:30:00,40.76,40.77,40.73,40.73,6900.0,29.1742,29.1813,29.1527,29.1527,6900.0
2005-05-27 14:40:00,40.73,40.76,40.72,40.73,9150.0,29.1527,29.1742,29.1455,29.1527,9150.0
2005-05-27 14:50:00,40.72,40.76,40.72,40.76,5250.0,29.1455,29.1742,29.1455,29.1742,5250.0
2005-05-27 15:00:00,40.74,40.76,40.69,40.69,3900.0,29.1598,29.1742,29.1241,29.1241,3900.0
2005-05-27 15:10:00,40.69,40.71,40.67,40.69,4800.0,29.1241,29.1384,29.1097,29.1241,4800.0
2005-05-27 15:20:00,40.69,40.78,40.69,40.71,13050.0,29.1241,29.1885,29.1241,29.1384,13050.0
2005-05-27 15:30:00,40.71,40.71,40.63,40.64,18450.0,29.1384,29.1384,29.0811,29.0883,18450.0
2005-05-27 15:40:00,40.64,40.65,40.61,40.65,26400.0,29.0883,29.0954,29.0668,29.0954,26400.0
2005-05-27 15:50:00,40.63,40.63,40.55,40.61,30750.0,29.0811,29.0811,29.0239,29.0668,30750.0
2005-05-31 09:30:00,40.49,40.53,40.41,40.53,56850.0,28.9809,29.0095,28.9236,29.0095,56850.0
2005-05-31 09:40:00,40.48,40.49,40.33,40.37,40650.0,28.9737,28.9809,28.8664,28.895,40650.0
2005-05-31 09:50:00,40.36,40.36,40.06,40.11,48450.0,28.8879,28.8879,28.6731,28.7089,48450.0
2005-05-31 10:00:00,40.13,40.3,40.13,40.21,26700.0,28.7232,28.8449,28.7232,28.7805,26700.0
2005-05-31 10:10:00,40.18,40.23,40.12,40.12,22650.0,28.759,28.7948,28.7161,28.7161,22650.0
2005-05-31 10:20:00,40.09,40.14,40.09,40.14,20550.0,28.6946,28.7304,28.6946,28.7304,20550.0
2005-05-31 10:30:00,40.15,40.17,40.14,40.17,13050.0,28.7375,28.7519,28.7304,28.7519,13050.0
2005-05-31 10:40:00,40.18,40.23,40.17,40.23,27900.0,28.759,28.7948,28.7519,28.7948,27900.0
2005-05-31 10:50:00,40.23,40.29,40.18,40.18,18600.0,28.7948,28.8378,28.759,28.759,18600.0
2005-05-31 11:00:00,40.17,40.27,40.16,40.21,17100.0,28.7519,28.8234,28.7447,28.7805,17100.0
2005-05-31 11:10:00,40.16,40.28,40.13,40.25,9300.0,28.7447,28.8306,28.7232,28.8091,9300.0
2005-05-31 11:20:00,40.25,40.29,40.2,40.29,7800.0,28.8091,28.8378,28.7733,28.8378,7800.0
2005-05-31 11:30:00,40.3,40.3,40.25,40.27,10650.0,28.8449,28.8449,28.8091,28.8234,10650.0
2005-05-31 11:40:00,40.26,40.27,40.21,40.24,12750.0,28.8163,28.8234,28.7805,28.802,12750.0
2005-05-31 11:50:00,40.22,40.27,40.22,40.27,6900.0,28.7877,28.8234,28.7877,28.8234,6900.0
2005-05-31 12:00:00,40.25,40.26,40.17,40.19,7350.0,28.8091,28.8163,28.7519,28.7662,7350.0
2005-05-31 12:10:00,40.18,40.23,40.18,40.18,16500.0,28.759,28.7948,28.759,28.759,16500.0
2005-05-31 12:20:00,40.17,40.27,40.17,40.27,12300.0,28.7519,28.8234,28.7519,28.8234,12300.0
2005-05-31 12:30:00,40.26,40.29,40.22,40.22,7950.0,28.8163,28.8378,28.7877,28.7877,7950.0
2005-05-31 12:40:00,40.23,40.29,40.23,40.29,13200.0,28.7948,28.8378,28.7948,28.8378,13200.0
2005-05-31 12:50:00,40.29,40.29,40.19,40.25,5400.0,28.8378,28.8378,28.7662,28.8091,5400.0
2005-05-31 13:00:00,40.25,40.29,40.22,40.22,11700.0,28.8091,28.8378,28.7877,28.7877,11700.0
2005-05-31 13:10:00,40.23,40.27,40.23,40.27,10500.0,28.7948,28.8234,28.7948,28.8234,10500.0
2005-05-31 13:20:00,40.27,40.29,40.27,40.29,10050.0,28.8234,28.8378,28.8234,28.8378,10050.0
2005-05-31 13:30:00,40.29,40.31,40.28,40.3,15450.0,28.8378,28.8521,28.8306,28.8449,15450.0
2005-05-31 13:40:00,40.3,40.35,40.3,40.35,10650.0,28.8449,28.8807,28.8449,28.8807,10650.0
2005-05-31 13:50:00,40.35,40.37,40.31,40.33,25050.0,28.8807,28.895,28.8521,28.8664,25050.0
2005-05-31 14:00:00,40.33,40.35,40.27,40.3,6900.0,28.8664,28.8807,28.8234,28.8449,6900.0
2005-05-31 14:10:00,40.3,40.35,40.29,40.35,6450.0,28.8449,28.8807,28.8378,28.8807,6450.0
2005-05-31 14:20:00,40.34,40.35,40.31,40.35,19500.0,28.8735,28.8807,28.8521,28.8807,19500.0
2005-05-31 14:30:00,40.35,40.45,40.35,40.43,18600.0,28.8807,28.9523,28.8807,28.938,18600.0
2005-05-31 14:40:00,40.44,40.45,40.38,40.42,30300.0,28.9451,28.9523,28.9022,28.9308,30300.0
2005-05-31 14:50:00,40.42,40.49,40.42,40.49,23700.0,28.9308,28.9809,28.9308,28.9809,23700.0
2005-05-31 15:00:00,40.49,40.53,40.47,40.51,32550.0,28.9809,29.0095,28.9666,28.9952,32550.0
2005-05-31 15:10:00,40.5,40.57,40.48,40.53,27300.0,28.9881,29.0382,28.9737,29.0095,27300.0
2005-05-31 15:20:00,40.53,40.57,40.4,40.4,43350.0,29.0095,29.0382,28.9165,28.9165,43350.0
2005-05-31 15:30:00,40.43,40.43,40.39,40.43,33000.0,28.938,28.938,28.9093,28.938,33000.0
2005-05-31 15:40:00,40.41,40.41,40.21,40.25,76650.0,28.9236,28.9236,28.7805,28.8091,76650.0
2005-05-31 15:50:00,40.25,40.27,40.24,40.25,108300.0,28.8091,28.8234,28.802,28.8091,108300.0
2005-06-01 09:30:00,40.35,40.35,40.2,40.2,22950.0,28.8807,28.8807,28.7733,28.7733,22950.0
2005-06-01 09:40:00,40.24,40.25,40.07,40.13,20550.0,28.802,28.8091,28.6803,28.7232,20550.0
2005-06-01 09:50:00,40.13,40.2,40.07,40.2,21000.0,28.7232,28.7733,28.6803,28.7733,21000.0
2005-06-01 10:00:00,40.23,40.45,40.23,40.45,43950.0,28.7948,28.9523,28.7948,28.9523,43950.0
2005-06-01 10:10:00,40.43,40.63,40.39,40.63,52200.0,28.938,29.0811,28.9093,29.0811,52200.0
2005-06-01 10:20:00,40.62,40.73,40.62,40.73,27750.0,29.074,29.1527,29.074,29.1527,27750.0
2005-06-01 10:30:00,40.73,40.75,40.68,40.7,21750.0,29.1527,29.167,29.1169,29.1312,21750.0
2005-06-01 10:40:00,40.69,40.74,40.65,40.73,11700.0,29.1241,29.1598,29.0954,29.1527,11700.0
2005-06-01 10:50:00,40.73,40.76,40.73,40.73,10800.0,29.1527,29.1742,29.1527,29.1527,10800.0
2005-06-01 11:00:00,40.74,40.83,40.71,40.79,24750.0,29.1598,29.2243,29.1384,29.1956,24750.0
2005-06-01 11:10:00,40.79,40.88,40.75,40.87,36450.0,29.1956,29.26,29.167,29.2529,36450.0
2005-06-01 11:20:00,40.87,40.87,40.71,40.71,16650.0,29.2529,29.2529,29.1384,29.1384,16650.0
2005-06-01 11:30:00,40.7,40.73,40.69,40.7,18150.0,29.1312,29.1527,29.1241,29.1312,18150.0
2005-06-01 11:40:00,40.7,40.73,40.69,40.69,14550.0,29.1312,29.1527,29.1241,29.1241,14550.0
2005-06-01 11:50:00,40.69,40.73,40.69,40.73,3450.0,29.1241,29.1527,29.1241,29.1527,3450.0
2005-06-01 12:00:00,40.73,40.74,40.67,40.67,17700.0,29.1527,29.1598,29.1097,29.1097,17700.0
2005-06-01 12:10:00,40.67,40.69,40.62,40.69,7050.0,29.1097,29.1241,29.074,29.1241,7050.0
2005-06-01 12:20:00,40.69,40.69,40.67,40.68,4500.0,29.1241,29.1241,29.1097,29.1169,4500.0
2005-06-01 12:30:00,40.69,40.7,40.67,40.69,36600.0,29.1241,29.1312,29.1097,29.1241,36600.0
2005-06-01 12:40:00,40.69,40.73,40.69,40.73,6900.0,29.1241,29.1527,29.1241,29.1527,6900.0
2005-06-01 12:50:00,40.71,40.8,40.71,40.8,7350.0,29.1384,29.2028,29.1384,29.2028,7350.0
2005-06-01 13:00:00,40.79,40.83,40.79,40.83,9450.0,29.1956,29.2243,29.1956,29.2243,9450.0
2005-06-01 13:10:00,40.82,40.83,40.73,40.73,9600.0,29.2171,29.2243,29.1527,29.1527,9600.0
2005-06-01 13:20:00,40.74,40.77,40.74,40.74,5700.0,29.1598,29.1813,29.1598,29.1598,5700.0
2005-06-01 13:30:00,40.75,40.76,40.71,40.71,10350.0,29.167,29.1742,29.1384,29.1384,10350.0
2005-06-01 13:40:00,40.71,40.79,40.71,40.79,16950.0,29.1384,29.1956,29.1384,29.1956,16950.0
2005-06-01 13:50:00,40.79,40.88,40.76,40.88,13050.0,29.1956,29.26,29.1742,29.26,13050.0
2005-06-01 14:00:00,40.91,40.91,40.77,40.77,7200.0,29.2815,29.2815,29.1813,29.1813,7200.0
2005-06-01 14:10:00,40.77,40.81,40.69,40.73,21000.0,29.1813,29.2099,29.1241,29.1527,21000.0
2005-06-01 14:20:00,40.73,40.75,40.67,40.68,16050.0,29.1527,29.167,29.1097,29.1169,16050.0
2005-06-01 14:30:00,40.69,40.71,40.67,40.7,24150.0,29.1241,29.1384,29.1097,29.1312,24150.0
2005-06-01 14:40:00,40.7,40.7,40.51,40.52,16350.0,29.1312,29.1312,28.9952,29.0024,16350.0
2005-06-01 14:50:00,40.49,40.57,40.45,40.5,23700.0,28.9809,29.0382,28.9523,28.9881,23700.0
2005-06-01 15:00:00,40.49,40.57,40.47,40.49,24450.0,28.9809,29.0382,28.9666,28.9809,24450.0
2005-06-01 15:10:00,40.49,40.51,40.47,40.49,13050.0,28.9809,28.9952,28.9666,28.9809,13050.0
2005-06-01 15:20:00,40.49,40.55,40.49,40.5,10800.0,28.9809,29.0239,28.9809,28.9881,10800.0
2005-06-01 15:30:00,40.51,40.62,40.51,40.58,24750.0,28.9952,29.074,28.9952,29.0453,24750.0
2005-06-01 15:40:00,40.58,40.63,40.58,40.63,9900.0,29.0453,29.0811,29.0453,29.0811,9900.0
2005-06-01 15:50:00,40.63,40.63,40.63,40.63,0.0,29.0811,29.0811,29.0811,29.0811,0.0
2005-06-02 09:30:00,40.08,40.3,40.08,40.22,81900.0,28.6874,28.8449,28.6874,28.7877,81900.0
2005-06-02 09:40:00,40.22,40.31,40.2,40.21,26250.0,28.7877,28.8521,28.7733,28.7805,26250.0
2005-06-02 09:50:00,40.19,40.31,40.19,40.23,19950.0,28.7662,28.8521,28.7662,28.7948,19950.0
2005-06-02 10:00:00,40.24,40.33,40.19,40.19,16950.0,28.802,28.8664,28.7662,28.7662,16950.0
2005-06-02 10:10:00,40.2,40.21,40.11,40.11,21300.0,28.7733,28.7805,28.7089,28.7089,21300.0
2005-06-02 10:20:00,40.11,40.19,40.05,40.19,16050.0,28.7089,28.7662,28.666,28.7662,16050.0
2005-06-02 10:30:00,40.16,40.21,40.13,40.17,15150.0,28.7447,28.7805,28.7232,28.7519,15150.0
2005-06-02 10:40:00,40.2,40.29,40.2,40.29,11700.0,28.7733,28.8378,28.7733,28.8378,11700.0
2005-06-02 10:50:00,40.29,40.29,40.2,40.2,15150.0,28.8378,28.8378,28.7733,28.7733,15150.0
2005-06-02 11:00:00,40.2,40.2,40.11,40.12,25050.0,28.7733,28.7733,28.7089,28.7161,25050.0
2005-06-02 11:10:00,40.11,40.15,40.08,40.12,16800.0,28.7089,28.7375,28.6874,28.7161,16800.0
2005-06-02 11:20:00,40.12,40.15,40.11,40.13,18000.0,28.7161,28.7375,28.7089,28.7232,18000.0
2005-06-02 11:30:00,40.13,40.18,40.09,40.17,24600.0,28.7232,28.759,28.6946,28.7519,24600.0
2005-06-02 11:40:00,40.18,40.21,40.13,40.17,15450.0,28.759,28.7805,28.7232,28.7519,15450.0
2005-06-02 11:50:00,40.15,40.15,40.07,40.15,7350.0,28.7375,28.7375,28.6803,28.7375,7350.0
2005-06-02 12:00:00,40.15,40.24,40.15,40.22,35550.0,28.7375,28.802,28.7375,28.7877,35550.0
2005-06-02 12:10:00,40.21,40.21,40.14,40.17,12600.0,28.7805,28.7805,28.7304,28.7519,12600.0
2005-06-02 12:20:00,40.17,40.22,40.17,40.2,9450.0,28.7519,28.7877,28.7519,28.7733,9450.0
2005-06-02 12:30:00,40.2,40.24,40.2,40.22,8700.0,28.7733,28.802,28.7733,28.7877,8700.0
2005-06-02 12:40:00,40.22,40.26,40.19,40.19,8250.0,28.7877,28.8163,28.7662,28.7662,8250.0
2005-06-02 12:50:00,40.19,40.27,40.19,40.27,8400.0,28.7662,28.8234,28.7662,28.8234,8400.0
2005-06-02 13:00:00,40.28,40.31,40.25,40.28,10050.0,28.8306,28.8521,28.8091,28.8306,10050.0
2005-06-02 13:10:00,40.27,40.29,40.26,40.26,5250.0,28.8234,28.8378,28.8163,28.8163,5250.0
2005-06-02 13:20:00,40.27,40.29,40.27,40.27,6600.0,28.8234,28.8378,28.8234,28.8234,6600.0
2005-06-02 13:30:00,40.25,40.25,40.2,40.21,9750.0,28.8091,28.8091,28.7733,28.7805,9750.0
2005-06-02 13:40:00,40.21,40.21,40.12,40.15,10350.0,28.7805,28.7805,28.7161,28.7375,10350.0
2005-06-02 13:50:00,40.15,40.19,40.13,40.14,9000.0,28.7375,28.7662,28.7232,28.7304,9000.0
2005-06-02 14:00:00,40.14,40.18,40.12,40.15,11550.0,28.7304,28.759,28.7161,28.7375,11550.0
2005-06-02 14:10:00,40.15,40.19,40.14,40.15,10200.0,28.7375,28.7662,28.7304,28.7375,10200.0
2005-06-02 14:20:00,40.17,40.26,40.17,40.26,3900.0,28.7519,28.8163,28.7519,28.8163,3900.0
2005-06-02 14:30:00,40.26,40.31,40.26,40.31,36000.0,28.8163,28.8521,28.8163,28.8521,36000.0
2005-06-02 14:40:00,40.32,40.34,40.27,40.29,104700.0,28.8592,28.8735,28.8234,28.8378,104700.0
2005-06-02 14:50:00,40.31,40.41,40.29,40.34,223350.0,28.8521,28.9236,28.8378,28.8735,223350.0
2005-06-02 15:00:00,40.35,40.41,40.35,40.37,41250.0,28.8807,28.9236,28.8807,28.895,41250.0
2005-06-02 15:10:00,40.36,40.45,40.35,40.43,41400.0,28.8879,28.9523,28.8807,28.938,41400.0
2005-06-02 15:20:00,40.41,40.51,40.41,40.5,52650.0,28.9236,28.9952,28.9236,28.9881,52650.0
2005-06-02 15:30:00,40.5,40.53,40.45,40.53,36000.0,28.9881,29.0095,28.9523,29.0095,36000.0
2005-06-02 15:40:00,40.53,40.59,40.49,40.51,48300.0,29.0095,29.0525,28.9809,28.9952,48300.0
2005-06-02 15:50:00,40.51,40.53,40.48,40.5,61350.0,28.9952,29.0095,28.9737,28.9881,61350.0
2005-06-03 09:30:00,40.33,40.33,40.17,40.27,26400.0,28.8664,28.8664,28.7519,28.8234,26400.0
2005-06-03 09:40:00,40.27,40.33,40.21,40.26,36450.0,28.8234,28.8664,28.7805,28.8163,36450.0
2005-06-03 09:50:00,40.23,40.3,40.19,40.22,37950.0,28.7948,28.8449,28.7662,28.7877,37950.0
2005-06-03 10:00:00,40.21,40.26,40.18,40.2,50250.0,28.7805,28.8163,28.759,28.7733,50250.0
2005-06-03 10:10:00,40.18,40.23,40.17,40.22,18900.0,28.759,28.7948,28.7519,28.7877,18900.0
2005-06-03 10:20:00,40.22,40.23,40.19,40.2,42600.0,28.7877,28.7948,28.7662,28.7733,42600.0
2005-06-03 10:30:00,40.2,40.27,40.2,40.25,24000.0,28.7733,28.8234,28.7733,28.8091,24000.0
2005-06-03 10:40:00,40.25,40.26,40.25,40.25,8100.0,28.8091,28.8163,28.8091,28.8091,8100.0
2005-06-03 10:50:00,40.25,40.33,40.24,40.31,20850.0,28.8091,28.8664,28.802,28.8521,20850.0
2005-06-03 11:00:00,40.29,40.34,40.27,40.29,14850.0,28.8378,28.8735,28.8234,28.8378,14850.0
2005-06-03 11:10:00,40.31,40.31,40.26,40.26,11850.0,28.8521,28.8521,28.8163,28.8163,11850.0
2005-06-03 11:20:00,40.25,40.27,40.25,40.27,7800.0,28.8091,28.8234,28.8091,28.8234,7800.0
2005-06-03 11:30:00,40.27,40.27,40.15,40.15,15150.0,28.8234,28.8234,28.7375,28.7375,15150.0
2005-06-03 11:40:00,40.14,40.19,40.11,40.12,11250.0,28.7304,28.7662,28.7089,28.7161,11250.0
2005-06-03 11:50:00,40.11,40.13,40.04,40.13,18900.0,28.7089,28.7232,28.6588,28.7232,18900.0
2005-06-03 12:00:00,40.13,40.15,40.11,40.15,10800.0,28.7232,28.7375,28.7089,28.7375,10800.0
2005-06-03 12:10:00,40.15,40.15,40.08,40.13,19950.0,28.7375,28.7375,28.6874,28.7232,19950.0
2005-06-03 12:20:00,40.13,40.18,40.13,40.17,7650.0,28.7232,28.759,28.7232,28.7519,7650.0
2005-06-03 12:30:00,40.17,40.28,40.12,40.25,42300.0,28.7519,28.8306,28.7161,28.8091,42300.0
2005-06-03 12:40:00,40.24,40.25,40.19,40.21,15000.0,28.802,28.8091,28.7662,28.7805,15000.0
2005-06-03 12:50:00,40.19,40.2,40.17,40.19,8100.0,28.7662,28.7733,28.7519,28.7662,8100.0
2005-06-03 13:00:00,40.21,40.21,40.15,40.17,5700.0,28.7805,28.7805,28.7375,28.7519,5700.0
2005-06-03 13:10:00,40.18,40.21,40.14,40.17,11250.0,28.759,28.7805,28.7304,28.7519,11250.0
2005-06-03 13:20:00,40.18,40.18,40.1,40.17,19950.0,28.759,28.759,28.7018,28.7519,19950.0
2005-06-03 13:30:00,40.16,40.28,40.13,40.15,13950.0,28.7447,28.8306,28.7232,28.7375,13950.0
2005-06-03 13:40:00,40.14,40.17,40.11,40.11,23550.0,28.7304,28.7519,28.7089,28.7089,23550.0
2005-06-03 13:50:00,40.11,40.11,40.08,40.1,14550.0,28.7089,28.7089,28.6874,28.7018,14550.0
2005-06-03 14:00:00,40.1,40.12,40.07,40.09,23550.0,28.7018,28.7161,28.6803,28.6946,23550.0
2005-06-03 14:10:00,40.07,40.17,40.05,40.17,29250.0,28.6803,28.7519,28.666,28.7519,29250.0
2005-06-03 14:20:00,40.17,40.17,40.13,40.14,13950.0,28.7519,28.7519,28.7232,28.7304,13950.0
2005-06-03 14:30:00,40.13,40.15,40.1,40.15,19350.0,28.7232,28.7375,28.7018,28.7375,19350.0
2005-06-03 14:40:00,40.15,40.19,40.13,40.15,17850.0,28.7375,28.7662,28.7232,28.7375,17850.0
2005-06-03 14:50:00,40.15,40.21,40.12,40.21,15150.0,28.7375,28.7805,28.7161,28.7805,15150.0
2005-06-03 15:00:00,40.21,40.27,40.17,40.23,15750.0,28.7805,28.8234,28.7519,28.7948,15750.0
2005-06-03 15:10:00,40.23,40.23,40.18,40.19,19050.0,28.7948,28.7948,28.759,28.7662,19050.0
2005-06-03 15:20:00,40.2,40.21,40.15,40.17,53250.0,28.7733,28.7805,28.7375,28.7519,53250.0
2005-06-03 15:30:00,40.17,40.23,40.17,40.21,25650.0,28.7519,28.7948,28.7519,28.7805,25650.0
2005-06-03 15:40:00,40.21,40.29,40.21,40.29,13800.0,28.7805,28.8378,28.7805,28.8378,13800.0
2005-06-03 15:50:00,40.28,40.33,40.26,40.29,90150.0,28.8306,28.8664,28.8163,28.8378,90150.0
2005-06-06 09:30:00,40.63,40.83,40.6,40.62,90000.0,29.0811,29.2243,29.0596,29.074,90000.0
2005-06-06 09:40:00,40.61,40.8,40.6,40.79,77850.0,29.0668,29.2028,29.0596,29.1956,77850.0
2005-06-06 09:50:00,40.79,40.87,40.7,40.85,69750.0,29.1956,29.2529,29.1312,29.2386,69750.0
2005-06-06 10:00:00,40.84,40.95,40.81,40.84,52950.0,29.2314,29.3102,29.2099,29.2314,52950.0
2005-06-06 10:10:00,40.84,41.1,40.84,41.1,53400.0,29.2314,29.4175,29.2314,29.4175,53400.0
2005-06-06 10:20:00,41.1,41.2,41.07,41.11,62100.0,29.4175,29.4891,29.396,29.4247,62100.0
2005-06-06 10:30:00,41.1,41.1,41.02,41.03,60150.0,29.4175,29.4175,29.3603,29.3674,60150.0
2005-06-06 10:40:00,41.02,41.11,40.99,41.06,39000.0,29.3603,29.4247,29.3388,29.3889,39000.0
2005-06-06 10:50:00,41.05,41.05,40.95,40.97,26400.0,29.3817,29.3817,29.3102,29.3245,26400.0
2005-06-06 11:00:00,40.96,41.09,40.95,41.07,20700.0,29.3173,29.4104,29.3102,29.396,20700.0
2005-06-06 11:10:00,41.05,41.2,41.05,41.2,33600.0,29.3817,29.4891,29.3817,29.4891,33600.0
2005-06-06 11:20:00,41.21,41.29,41.21,41.26,23700.0,29.4962,29.5535,29.4962,29.532,23700.0
2005-06-06 11:30:00,41.25,41.32,41.21,41.28,39150.0,29.5249,29.575,29.4962,29.5464,39150.0
2005-06-06 11:40:00,41.27,41.27,41.21,41.25,41700.0,29.5392,29.5392,29.4962,29.5249,41700.0
2005-06-06 11:50:00,41.25,41.26,41.17,41.21,19950.0,29.5249,29.532,29.4676,29.4962,19950.0
2005-06-06 12:00:00,41.21,41.23,41.16,41.16,33600.0,29.4962,29.5106,29.4605,29.4605,33600.0
2005-06-06 12:10:00,41.15,41.23,41.15,41.23,22050.0,29.4533,29.5106,29.4533,29.5106,22050.0
2005-06-06 12:20:00,41.24,41.25,41.11,41.14,15000.0,29.5177,29.5249,29.4247,29.4461,15000.0
2005-06-06 12:30:00,41.15,41.23,41.14,41.22,13800.0,29.4533,29.5106,29.4461,29.5034,13800.0
2005-06-06 12:40:00,41.22,41.24,41.13,41.15,21900.0,29.5034,29.5177,29.439,29.4533,21900.0
2005-06-06 12:50:00,41.15,41.16,41.1,41.15,16650.0,29.4533,29.4605,29.4175,29.4533,16650.0
2005-06-06 13:00:00,41.15,41.15,41.07,41.14,32250.0,29.4533,29.4533,29.396,29.4461,32250.0
2005-06-06 13:10:00,41.14,41.15,41.08,41.09,27300.0,29.4461,29.4533,29.4032,29.4104,27300.0
2005-06-06 13:20:00,41.09,41.09,40.98,41.0,34200.0,29.4104,29.4104,29.3316,29.3459,34200.0
2005-06-06 13:30:00,41.0,41.02,40.98,41.02,19350.0,29.3459,29.3603,29.3316,29.3603,19350.0
2005-06-06 13:40:00,41.01,41.11,41.01,41.11,16950.0,29.3531,29.4247,29.3531,29.4247,16950.0
2005-06-06 13:50:00,41.1,41.11,41.07,41.11,9900.0,29.4175,29.4247,29.396,29.4247,9900.0
2005-06-06 14:00:00,41.09,41.14,41.03,41.11,23400.0,29.4104,29.4461,29.3674,29.4247,23400.0
2005-06-06 14:10:00,41.11,41.2,41.09,41.12,30000.0,29.4247,29.4891,29.4104,29.4318,30000.0
2005-06-06 14:20:00,41.13,41.15,41.09,41.11,10950.0,29.439,29.4533,29.4104,29.4247,10950.0
2005-06-06 14:30:00,41.12,41.15,41.09,41.11,8700.0,29.4318,29.4533,29.4104,29.4247,8700.0
2005-06-06 14:40:00,41.1,41.1,41.01,41.01,13350.0,29.4175,29.4175,29.3531,29.3531,13350.0
2005-06-06 14:50:00,41.01,41.05,41.01,41.02,9900.0,29.3531,29.3817,29.3531,29.3603,9900.0
2005-06-06 15:00:00,41.01,41.03,40.9,40.94,24000.0,29.3531,29.3674,29.2744,29.303,24000.0
2005-06-06 15:10:00,40.93,40.98,40.93,40.97,24750.0,29.2958,29.3316,29.2958,29.3245,24750.0
2005-06-06 15:20:00,40.97,41.01,40.96,40.97,24600.0,29.3245,29.3531,29.3173,29.3245,24600.0
2005-06-06 15:30:00,40.97,41.08,40.96,41.01,31350.0,29.3245,29.4032,29.3173,29.3531,31350.0
2005-06-06 15:40:00,41.03,41.05,40.96,41.03,17250.0,29.3674,29.3817,29.3173,29.3674,17250.0
2005-06-06 15:50:00,41.02,41.05,41.01,41.01,50100.0,29.3603,29.3817,29.3531,29.3531,50100.0
2005-06-07 09:30:00,41.05,41.23,40.99,41.23,32100.0,29.3817,29.5106,29.3388,29.5106,32100.0
2005-06-07 09:40:00,41.23,41.45,41.19,41.45,25500.0,29.5106,29.668,29.4819,29.668,25500.0
2005-06-07 09:50:00,41.43,41.61,41.41,41.6,106650.0,29.6537,29.7826,29.6394,29.7754,106650.0
2005-06-07 10:00:00,41.6,41.63,41.53,41.61,50700.0,29.7754,29.7969,29.7253,29.7826,50700.0
2005-06-07 10:10:00,41.61,41.93,41.61,41.91,72450.0,29.7826,30.0116,29.7826,29.9973,72450.0
2005-06-07 10:20:00,41.91,41.97,41.78,41.96,28050.0,29.9973,30.0402,29.9042,30.0331,28050.0
2005-06-07 10:30:00,41.96,41.99,41.81,41.84,28200.0,30.0331,30.0545,29.9257,29.9472,28200.0
2005-06-07 10:40:00,41.84,41.84,41.71,41.71,28200.0,29.9472,29.9472,29.8541,29.8541,28200.0
2005-06-07 10:50:00,41.71,41.71,41.64,41.64,43650.0,29.8541,29.8541,29.804,29.804,43650.0
2005-06-07 11:00:00,41.65,41.65,41.57,41.58,42750.0,29.8112,29.8112,29.7539,29.7611,42750.0
2005-06-07 11:10:00,41.59,41.61,41.55,41.57,19200.0,29.7682,29.7826,29.7396,29.7539,19200.0
2005-06-07 11:20:00,41.57,41.61,41.57,41.61,14700.0,29.7539,29.7826,29.7539,29.7826,14700.0
2005-06-07 11:30:00,41.62,41.73,41.62,41.72,33000.0,29.7897,29.8684,29.7897,29.8613,33000.0
2005-06-07 11:40:00,41.73,41.73,41.66,41.73,21750.0,29.8684,29.8684,29.8183,29.8684,21750.0
2005-06-07 11:50:00,41.72,41.77,41.69,41.73,22350.0,29.8613,29.8971,29.8398,29.8684,22350.0
2005-06-07 12:00:00,41.73,41.75,41.66,41.71,13800.0,29.8684,29.8828,29.8183,29.8541,13800.0
2005-06-07 12:10:00,41.72,41.73,41.69,41.69,11250.0,29.8613,29.8684,29.8398,29.8398,11250.0
2005-06-07 12:20:00,41.69,41.72,41.67,41.71,6000.0,29.8398,29.8613,29.8255,29.8541,6000.0
2005-06-07 12:30:00,41.71,41.73,41.69,41.71,13500.0,29.8541,29.8684,29.8398,29.8541,13500.0
2005-06-07 12:40:00,41.69,41.72,41.69,41.72,17100.0,29.8398,29.8613,29.8398,29.8613,17100.0
2005-06-07 12:50:00,41.71,41.74,41.71,41.74,13950.0,29.8541,29.8756,29.8541,29.8756,13950.0
2005-06-07 13:00:00,41.73,41.75,41.71,41.71,10200.0,29.8684,29.8828,29.8541,29.8541,10200.0
2005-06-07 13:10:00,41.72,41.73,41.71,41.73,12300.0,29.8613,29.8684,29.8541,29.8684,12300.0
2005-06-07 13:20:00,41.73,41.73,41.67,41.68,16500.0,29.8684,29.8684,29.8255,29.8327,16500.0
2005-06-07 13:30:00,41.69,41.74,41.67,41.71,28950.0,29.8398,29.8756,29.8255,29.8541,28950.0
2005-06-07 13:40:00,41.71,41.72,41.67,41.69,11400.0,29.8541,29.8613,29.8255,29.8398,11400.0
2005-06-07 13:50:00,41.67,41.68,41.64,41.65,22650.0,29.8255,29.8327,29.804,29.8112,22650.0
2005-06-07 14:00:00,41.64,41.67,41.57,41.57,18450.0,29.804,29.8255,29.7539,29.7539,18450.0
2005-06-07 14:10:00,41.57,41.57,41.41,41.55,23550.0,29.7539,29.7539,29.6394,29.7396,23550.0
2005-06-07 14:20:00,41.56,41.57,41.47,41.47,22800.0,29.7468,29.7539,29.6823,29.6823,22800.0
2005-06-07 14:30:00,41.48,41.61,41.47,41.59,15300.0,29.6895,29.7826,29.6823,29.7682,15300.0
2005-06-07 14:40:00,41.59,41.59,41.52,41.59,15600.0,29.7682,29.7682,29.7181,29.7682,15600.0
2005-06-07 14:50:00,41.58,41.59,41.55,41.56,18150.0,29.7611,29.7682,29.7396,29.7468,18150.0
2005-06-07 15:00:00,41.56,41.57,41.44,41.45,25500.0,29.7468,29.7539,29.6609,29.668,25500.0
2005-06-07 15:10:00,41.47,41.58,41.47,41.57,43500.0,29.6823,29.7611,29.6823,29.7539,43500.0
2005-06-07 15:20:00,41.56,41.62,41.53,41.53,43350.0,29.7468,29.7897,29.7253,29.7253,43350.0
2005-06-07 15:30:00,41.53,41.53,41.45,41.5,42000.0,29.7253,29.7253,29.668,29.7038,42000.0
2005-06-07 15:40:00,41.5,41.53,41.47,41.5,58500.0,29.7038,29.7253,29.6823,29.7038,58500.0
2005-06-07 15:50:00,41.5,41.51,41.44,41.48,34800.0,29.7038,29.711,29.6609,29.6895,34800.0
2005-06-08 09:30:00,41.56,41.73,41.53,41.53,42900.0,29.7468,29.8684,29.7253,29.7253,42900.0
2005-06-08 09:40:00,41.5,41.64,41.42,41.59,30600.0,29.7038,29.804,29.6466,29.7682,30600.0
2005-06-08 09:50:00,41.58,41.63,41.47,41.49,19650.0,29.7611,29.7969,29.6823,29.6967,19650.0
2005-06-08 10:00:00,41.5,41.54,41.41,41.49,31200.0,29.7038,29.7324,29.6394,29.6967,31200.0
2005-06-08 10:10:00,41.48,41.49,41.39,41.4,24300.0,29.6895,29.6967,29.6251,29.6322,24300.0
2005-06-08 10:20:00,41.41,41.49,41.4,41.45,25650.0,29.6394,29.6967,29.6322,29.668,25650.0
2005-06-08 10:30:00,41.41,41.41,41.32,41.37,34050.0,29.6394,29.6394,29.575,29.6108,34050.0
2005-06-08 10:40:00,41.37,41.38,41.32,41.32,40800.0,29.6108,29.6179,29.575,29.575,40800.0
2005-06-08 10:50:00,41.31,41.37,41.28,41.37,31350.0,29.5678,29.6108,29.5464,29.6108,31350.0
2005-06-08 11:00:00,41.36,41.36,41.27,41.27,11400.0,29.6036,29.6036,29.5392,29.5392,11400.0
2005-06-08 11:10:00,41.27,41.37,41.27,41.37,9600.0,29.5392,29.6108,29.5392,29.6108,9600.0
2005-06-08 11:20:00,41.35,41.42,41.33,41.42,6300.0,29.5965,29.6466,29.5821,29.6466,6300.0
2005-06-08 11:30:00,41.42,41.43,41.3,41.3,6900.0,29.6466,29.6537,29.5607,29.5607,6900.0
2005-06-08 11:40:00,41.3,41.3,41.23,41.23,12900.0,29.5607,29.5607,29.5106,29.5106,12900.0
2005-06-08 11:50:00,41.23,41.28,41.21,41.27,12000.0,29.5106,29.5464,29.4962,29.5392,12000.0
2005-06-08 12:00:00,41.27,41.35,41.24,41.35,11850.0,29.5392,29.5965,29.5177,29.5965,11850.0
2005-06-08 12:10:00,41.33,41.37,41.29,41.31,7200.0,29.5821,29.6108,29.5535,29.5678,7200.0
2005-06-08 12:20:00,41.3,41.43,41.3,41.43,12900.0,29.5607,29.6537,29.5607,29.6537,12900.0
2005-06-08 12:30:00,41.43,41.48,41.39,41.48,11700.0,29.6537,29.6895,29.6251,29.6895,11700.0
2005-06-08 12:40:00,41.48,41.5,41.48,41.49,6600.0,29.6895,29.7038,29.6895,29.6967,6600.0
2005-06-08 12:50:00,41.51,41.52,41.46,41.47,12600.0,29.711,29.7181,29.6752,29.6823,12600.0
2005-06-08 13:00:00,41.47,41.49,41.4,41.48,13800.0,29.6823,29.6967,29.6322,29.6895,13800.0
2005-06-08 13:10:00,41.48,41.48,41.41,41.44,10500.0,29.6895,29.6895,29.6394,29.6609,10500.0
2005-06-08 13:20:00,41.45,41.45,41.39,41.39,9600.0,29.668,29.668,29.6251,29.6251,9600.0
2005-06-08 13:30:00,41.4,41.43,41.37,41.41,14700.0,29.6322,29.6537,29.6108,29.6394,14700.0
2005-06-08 13:40:00,41.42,41.43,41.35,41.35,8400.0,29.6466,29.6537,29.5965,29.5965,8400.0
2005-06-08 13:50:00,41.35,41.37,41.29,41.35,21000.0,29.5965,29.6108,29.5535,29.5965,21000.0
2005-06-08 14:00:00,41.34,41.34,41.27,41.3,40350.0,29.5893,29.5893,29.5392,29.5607,40350.0
2005-06-08 14:10:00,41.29,41.34,41.25,41.31,37350.0,29.5535,29.5893,29.5249,29.5678,37350.0
2005-06-08 14:20:00,41.31,41.33,41.28,41.29,20700.0,29.5678,29.5821,29.5464,29.5535,20700.0
2005-06-08 14:30:00,41.29,41.35,41.26,41.35,23550.0,29.5535,29.5965,29.532,29.5965,23550.0
2005-06-08 14:40:00,41.34,41.39,41.29,41.31,22050.0,29.5893,29.6251,29.5535,29.5678,22050.0
2005-06-08 14:50:00,41.31,41.33,41.23,41.24,22950.0,29.5678,29.5821,29.5106,29.5177,22950.0
2005-06-08 15:00:00,41.24,41.25,41.17,41.19,27150.0,29.5177,29.5249,29.4676,29.4819,27150.0
2005-06-08 15:10:00,41.18,41.26,41.18,41.19,22200.0,29.4748,29.532,29.4748,29.4819,22200.0
2005-06-08 15:20:00,41.17,41.21,41.15,41.2,20700.0,29.4676,29.4962,29.4533,29.4891,20700.0
2005-06-08 15:30:00,41.2,41.21,41.11,41.17,33300.0,29.4891,29.4962,29.4247,29.4676,33300.0
2005-06-08 15:40:00,41.2,41.28,41.19,41.28,58500.0,29.4891,29.5464,29.4819,29.5464,58500.0
2005-06-08 15:50:00,41.29,41.31,41.25,41.27,56100.0,29.5535,29.5678,29.5249,29.5392,56100.0
2005-06-09 09:30:00,41.15,41.21,41.11,41.11,61350.0,29.4533,29.4962,29.4247,29.4247,61350.0
2005-06-09 09:40:00,41.11,41.11,40.93,41.07,20400.0,29.4247,29.4247,29.2958,29.396,20400.0
2005-06-09 09:50:00,41.03,41.03,40.81,40.81,61050.0,29.3674,29.3674,29.2099,29.2099,61050.0
2005-06-09 10:00:00,40.81,40.87,40.67,40.76,88350.0,29.2099,29.2529,29.1097,29.1742,88350.0
2005-06-09 10:10:00,40.75,40.76,40.51,40.51,38550.0,29.167,29.1742,28.9952,28.9952,38550.0
2005-06-09 10:20:00,40.49,40.6,40.49,40.51,40200.0,28.9809,29.0596,28.9809,28.9952,40200.0
2005-06-09 10:30:00,40.49,40.53,40.47,40.49,37500.0,28.9809,29.0095,28.9666,28.9809,37500.0
2005-06-09 10:40:00,40.5,40.58,40.49,40.57,33450.0,28.9881,29.0453,28.9809,29.0382,33450.0
2005-06-09 10:50:00,40.57,40.63,40.56,40.59,45900.0,29.0382,29.0811,29.031,29.0525,45900.0
2005-06-09 11:00:00,40.6,40.63,40.58,40.63,19650.0,29.0596,29.0811,29.0453,29.0811,19650.0
2005-06-09 11:10:00,40.61,40.65,40.57,40.63,11700.0,29.0668,29.0954,29.0382,29.0811,11700.0
2005-06-09 11:20:00,40.65,40.65,40.61,40.61,12000.0,29.0954,29.0954,29.0668,29.0668,12000.0
2005-06-09 11:30:00,40.6,40.73,40.6,40.67,31950.0,29.0596,29.1527,29.0596,29.1097,31950.0
2005-06-09 11:40:00,40.67,40.67,40.61,40.61,56100.0,29.1097,29.1097,29.0668,29.0668,56100.0
2005-06-09 11:50:00,40.61,40.67,40.58,40.61,19050.0,29.0668,29.1097,29.0453,29.0668,19050.0
2005-06-09 12:00:00,40.61,40.65,40.52,40.56,12150.0,29.0668,29.0954,29.0024,29.031,12150.0
2005-06-09 12:10:00,40.58,40.65,40.53,40.57,13200.0,29.0453,29.0954,29.0095,29.0382,13200.0
2005-06-09 12:20:00,40.6,40.65,40.59,40.65,12300.0,29.0596,29.0954,29.0525,29.0954,12300.0
2005-06-09 12:30:00,40.65,40.66,40.63,40.63,13800.0,29.0954,29.1026,29.0811,29.0811,13800.0
2005-06-09 12:40:00,40.64,40.67,40.63,40.67,86400.0,29.0883,29.1097,29.0811,29.1097,86400.0
2005-06-09 12:50:00,40.67,40.77,40.67,40.76,87600.0,29.1097,29.1813,29.1097,29.1742,87600.0
2005-06-09 13:00:00,40.75,40.77,40.68,40.73,85500.0,29.167,29.1813,29.1169,29.1527,85500.0
2005-06-09 13:10:00,40.73,40.76,40.68,40.68,35400.0,29.1527,29.1742,29.1169,29.1169,35400.0
2005-06-09 13:20:00,40.68,40.7,40.68,40.7,95700.0,29.1169,29.1312,29.1169,29.1312,95700.0
2005-06-09 13:30:00,40.69,40.7,40.68,40.68,17700.0,29.1241,29.1312,29.1169,29.1169,17700.0
2005-06-09 13:40:00,40.68,40.69,40.65,40.65,11250.0,29.1169,29.1241,29.0954,29.0954,11250.0
2005-06-09 13:50:00,40.65,40.67,40.6,40.66,38250.0,29.0954,29.1097,29.0596,29.1026,38250.0
2005-06-09 14:00:00,40.67,40.68,40.61,40.61,83850.0,29.1097,29.1169,29.0668,29.0668,83850.0
2005-06-09 14:10:00,40.62,40.64,40.57,40.59,13350.0,29.074,29.0883,29.0382,29.0525,13350.0
2005-06-09 14:20:00,40.59,40.66,40.58,40.65,39600.0,29.0525,29.1026,29.0453,29.0954,39600.0
2005-06-09 14:30:00,40.66,40.67,40.61,40.61,29850.0,29.1026,29.1097,29.0668,29.0668,29850.0
2005-06-09 14:40:00,40.63,40.66,40.61,40.61,9450.0,29.0811,29.1026,29.0668,29.0668,9450.0
2005-06-09 14:50:00,40.61,40.64,40.59,40.64,10350.0,29.0668,29.0883,29.0525,29.0883,10350.0
2005-06-09 15:00:00,40.64,40.67,40.59,40.66,21150.0,29.0883,29.1097,29.0525,29.1026,21150.0
2005-06-09 15:10:00,40.67,40.7,40.66,40.67,31350.0,29.1097,29.1312,29.1026,29.1097,31350.0
2005-06-09 15:20:00,40.67,40.67,40.61,40.61,137850.0,29.1097,29.1097,29.0668,29.0668,137850.0
2005-06-09 15:30:00,40.61,40.67,40.61,40.67,20550.0,29.0668,29.1097,29.0668,29.1097,20550.0
2005-06-09 15:40:00,40.68,40.71,40.61,40.63,22800.0,29.1169,29.1384,29.0668,29.0811,22800.0
2005-06-09 15:50:00,40.65,40.65,40.57,40.57,85050.0,29.0954,29.0954,29.0382,29.0382,85050.0
2005-06-10 09:30:00,40.57,40.81,40.57,40.81,25950.0,29.0382,29.2099,29.0382,29.2099,25950.0
2005-06-10 09:40:00,40.81,40.91,40.76,40.78,20850.0,29.2099,29.2815,29.1742,29.1885,20850.0
2005-06-10 09:50:00,40.77,40.82,40.64,40.66,19650.0,29.1813,29.2171,29.0883,29.1026,19650.0
2005-06-10 10:00:00,40.65,40.67,40.58,40.61,16650.0,29.0954,29.1097,29.0453,29.0668,16650.0
2005-06-10 10:10:00,40.61,40.69,40.57,40.65,15750.0,29.0668,29.1241,29.0382,29.0954,15750.0
2005-06-10 10:20:00,40.62,40.62,40.56,40.59,8550.0,29.074,29.074,29.031,29.0525,8550.0
2005-06-10 10:30:00,40.59,40.61,40.49,40.61,13200.0,29.0525,29.0668,28.9809,29.0668,13200.0
2005-06-10 10:40:00,40.61,40.67,40.56,40.59,11550.0,29.0668,29.1097,29.031,29.0525,11550.0
2005-06-10 10:50:00,40.61,40.67,40.59,40.63,8700.0,29.0668,29.1097,29.0525,29.0811,8700.0
2005-06-10 11:00:00,40.62,40.64,40.53,40.58,12300.0,29.074,29.0883,29.0095,29.0453,12300.0
2005-06-10 11:10:00,40.59,40.65,40.59,40.64,6000.0,29.0525,29.0954,29.0525,29.0883,6000.0
2005-06-10 11:20:00,40.63,40.68,40.6,40.64,4050.0,29.0811,29.1169,29.0596,29.0883,4050.0
2005-06-10 11:30:00,40.61,40.61,40.53,40.53,14100.0,29.0668,29.0668,29.0095,29.0095,14100.0
2005-06-10 11:40:00,40.55,40.57,40.51,40.52,10950.0,29.0239,29.0382,28.9952,29.0024,10950.0
2005-06-10 11:50:00,40.5,40.55,40.49,40.49,5400.0,28.9881,29.0239,28.9809,28.9809,5400.0
2005-06-10 12:00:00,40.49,40.53,40.47,40.53,6300.0,28.9809,29.0095,28.9666,29.0095,6300.0
2005-06-10 12:10:00,40.52,40.53,40.45,40.46,14400.0,29.0024,29.0095,28.9523,28.9594,14400.0
2005-06-10 12:20:00,40.47,40.48,40.45,40.48,5400.0,28.9666,28.9737,28.9523,28.9737,5400.0
2005-06-10 12:30:00,40.5,40.53,40.48,40.5,4200.0,28.9881,29.0095,28.9737,28.9881,4200.0
2005-06-10 12:40:00,40.5,40.5,40.46,40.46,3150.0,28.9881,28.9881,28.9594,28.9594,3150.0
2005-06-10 12:50:00,40.47,40.47,40.44,40.44,2850.0,28.9666,28.9666,28.9451,28.9451,2850.0
2005-06-10 13:00:00,40.44,40.48,40.44,40.47,4650.0,28.9451,28.9737,28.9451,28.9666,4650.0
2005-06-10 13:10:00,40.47,40.55,40.47,40.48,19350.0,28.9666,29.0239,28.9666,28.9737,19350.0
2005-06-10 13:20:00,40.46,40.46,40.43,40.43,2400.0,28.9594,28.9594,28.938,28.938,2400.0
2005-06-10 13:30:00,40.43,40.55,40.43,40.55,5850.0,28.938,29.0239,28.938,29.0239,5850.0
2005-06-10 13:40:00,40.55,40.55,40.51,40.51,1650.0,29.0239,29.0239,28.9952,28.9952,1650.0
2005-06-10 13:50:00,40.51,40.51,40.37,40.37,11400.0,28.9952,28.9952,28.895,28.895,11400.0
2005-06-10 14:00:00,40.39,40.39,40.33,40.33,11700.0,28.9093,28.9093,28.8664,28.8664,11700.0
2005-06-10 14:10:00,40.34,40.36,40.33,40.36,5850.0,28.8735,28.8879,28.8664,28.8879,5850.0
2005-06-10 14:20:00,40.37,40.41,40.32,40.32,8100.0,28.895,28.9236,28.8592,28.8592,8100.0
2005-06-10 14:30:00,40.32,40.35,40.31,40.35,4650.0,28.8592,28.8807,28.8521,28.8807,4650.0
2005-06-10 14:40:00,40.35,40.36,40.3,40.31,9000.0,28.8807,28.8879,28.8449,28.8521,9000.0
2005-06-10 14:50:00,40.31,40.41,40.31,40.41,11550.0,28.8521,28.9236,28.8521,28.9236,11550.0
2005-06-10 15:00:00,40.41,40.49,40.41,40.42,10500.0,28.9236,28.9809,28.9236,28.9308,10500.0
2005-06-10 15:10:00,40.43,40.51,40.43,40.45,8850.0,28.938,28.9952,28.938,28.9523,8850.0
2005-06-10 15:20:00,40.46,40.49,40.45,40.49,7350.0,28.9594,28.9809,28.9523,28.9809,7350.0
2005-06-10 15:30:00,40.51,40.54,40.49,40.53,11100.0,28.9952,29.0167,28.9809,29.0095,11100.0
2005-06-10 15:40:00,40.53,40.54,40.49,40.53,7200.0,29.0095,29.0167,28.9809,29.0095,7200.0
2005-06-10 15:50:00,40.53,40.57,40.53,40.55,17400.0,29.0095,29.0382,29.0095,29.0239,17400.0
2005-06-13 09:30:00,40.36,40.49,40.3,40.32,36000.0,28.8879,28.9809,28.8449,28.8592,36000.0
2005-06-13 09:40:00,40.33,40.48,40.3,40.37,15750.0,28.8664,28.9737,28.8449,28.895,15750.0
2005-06-13 09:50:00,40.37,40.43,40.34,40.37,22350.0,28.895,28.938,28.8735,28.895,22350.0
2005-06-13 10:00:00,40.37,40.42,40.33,40.34,59250.0,28.895,28.9308,28.8664,28.8735,59250.0
2005-06-13 10:10:00,40.33,40.39,40.32,40.39,27150.0,28.8664,28.9093,28.8592,28.9093,27150.0
2005-06-13 10:20:00,40.39,40.41,40.37,40.39,28950.0,28.9093,28.9236,28.895,28.9093,28950.0
2005-06-13 10:30:00,40.4,40.4,40.37,40.39,110250.0,28.9165,28.9165,28.895,28.9093,110250.0
2005-06-13 10:40:00,40.39,40.43,40.38,40.43,55050.0,28.9093,28.938,28.9022,28.938,55050.0
2005-06-13 10:50:00,40.43,40.47,40.41,40.47,41850.0,28.938,28.9666,28.9236,28.9666,41850.0
2005-06-13 11:00:00,40.48,40.6,40.48,40.6,87150.0,28.9737,29.0596,28.9737,29.0596,87150.0
2005-06-13 11:10:00,40.62,40.63,40.55,40.6,56850.0,29.074,29.0811,29.0239,29.0596,56850.0
2005-06-13 11:20:00,40.59,40.66,40.59,40.66,27600.0,29.0525,29.1026,29.0525,29.1026,27600.0
2005-06-13 11:30:00,40.66,40.73,40.65,40.67,18450.0,29.1026,29.1527,29.0954,29.1097,18450.0
2005-06-13 11:40:00,40.66,40.66,40.61,40.65,23400.0,29.1026,29.1026,29.0668,29.0954,23400.0
2005-06-13 11:50:00,40.64,40.67,40.64,40.66,17100.0,29.0883,29.1097,29.0883,29.1026,17100.0
2005-06-13 12:00:00,40.66,40.67,40.65,40.65,28500.0,29.1026,29.1097,29.0954,29.0954,28500.0
2005-06-13 12:10:00,40.66,40.67,40.64,40.64,9000.0,29.1026,29.1097,29.0883,29.0883,9000.0
2005-06-13 12:20:00,40.64,40.67,40.64,40.67,19200.0,29.0883,29.1097,29.0883,29.1097,19200.0
2005-06-13 12:30:00,40.67,40.67,40.65,40.65,9450.0,29.1097,29.1097,29.0954,29.0954,9450.0
2005-06-13 12:40:00,40.64,40.67,40.59,40.65,9450.0,29.0883,29.1097,29.0525,29.0954,9450.0
2005-06-13 12:50:00,40.64,40.68,40.61,40.63,11400.0,29.0883,29.1169,29.0668,29.0811,11400.0
2005-06-13 13:00:00,40.63,40.67,40.63,40.64,20700.0,29.0811,29.1097,29.0811,29.0883,20700.0
2005-06-13 13:10:00,40.65,40.67,40.63,40.63,18000.0,29.0954,29.1097,29.0811,29.0811,18000.0
2005-06-13 13:20:00,40.65,40.75,40.65,40.7,17250.0,29.0954,29.167,29.0954,29.1312,17250.0
2005-06-13 13:30:00,40.7,40.7,40.63,40.67,14700.0,29.1312,29.1312,29.0811,29.1097,14700.0
2005-06-13 13:40:00,40.66,40.68,40.64,40.65,21450.0,29.1026,29.1169,29.0883,29.0954,21450.0
2005-06-13 13:50:00,40.65,40.67,40.56,40.59,16800.0,29.0954,29.1097,29.031,29.0525,16800.0
2005-06-13 14:00:00,40.59,40.66,40.56,40.65,16200.0,29.0525,29.1026,29.031,29.0954,16200.0
2005-06-13 14:10:00,40.64,40.67,40.53,40.55,10350.0,29.0883,29.1097,29.0095,29.0239,10350.0
2005-06-13 14:20:00,40.55,40.61,40.51,40.55,18000.0,29.0239,29.0668,28.9952,29.0239,18000.0
2005-06-13 14:30:00,40.53,40.67,40.52,40.66,24450.0,29.0095,29.1097,29.0024,29.1026,24450.0
2005-06-13 14:40:00,40.64,40.69,40.63,40.68,11550.0,29.0883,29.1241,29.0811,29.1169,11550.0
2005-06-13 14:50:00,40.69,40.72,40.65,40.65,12450.0,29.1241,29.1455,29.0954,29.0954,12450.0
2005-06-13 15:00:00,40.67,40.68,40.57,40.63,18600.0,29.1097,29.1169,29.0382,29.0811,18600.0
2005-06-13 15:10:00,40.62,40.65,40.47,40.54,30450.0,29.074,29.0954,28.9666,29.0167,30450.0
2005-06-13 15:20:00,40.54,40.65,40.54,40.65,28350.0,29.0167,29.0954,29.0167,29.0954,28350.0
2005-06-13 15:30:00,40.64,40.73,40.63,40.72,34500.0,29.0883,29.1527,29.0811,29.1455,34500.0
2005-06-13 15:40:00,40.72,40.73,40.68,40.73,19500.0,29.1455,29.1527,29.1169,29.1527,19500.0
2005-06-13 15:50:00,40.71,40.76,40.69,40.75,42300.0,29.1384,29.1742,29.1241,29.167,42300.0
2005-06-14 09:30:00,40.67,40.79,40.64,40.71,15150.0,29.1097,29.1956,29.0883,29.1384,15150.0
2005-06-14 09:40:00,40.73,40.95,40.73,40.93,15450.0,29.1527,29.3102,29.1527,29.2958,15450.0
2005-06-14 09:50:00,40.92,40.99,40.85,40.99,8700.0,29.2887,29.3388,29.2386,29.3388,8700.0
2005-06-14 10:00:00,40.99,41.0,40.87,40.88,19650.0,29.3388,29.3459,29.2529,29.26,19650.0
2005-06-14 10:10:00,40.89,40.93,40.83,40.83,28800.0,29.2672,29.2958,29.2243,29.2243,28800.0
2005-06-14 10:20:00,40.84,40.84,40.71,40.71,27150.0,29.2314,29.2314,29.1384,29.1384,27150.0
2005-06-14 10:30:00,40.71,40.71,40.63,40.67,22950.0,29.1384,29.1384,29.0811,29.1097,22950.0
2005-06-14 10:40:00,40.67,40.71,40.61,40.63,27900.0,29.1097,29.1384,29.0668,29.0811,27900.0
2005-06-14 10:50:00,40.61,40.64,40.59,40.59,12150.0,29.0668,29.0883,29.0525,29.0525,12150.0
2005-06-14 11:00:00,40.61,40.67,40.61,40.67,10800.0,29.0668,29.1097,29.0668,29.1097,10800.0
2005-06-14 11:10:00,40.68,40.68,40.65,40.66,4800.0,29.1169,29.1169,29.0954,29.1026,4800.0
2005-06-14 11:20:00,40.66,40.71,40.63,40.63,17850.0,29.1026,29.1384,29.0811,29.0811,17850.0
2005-06-14 11:30:00,40.63,40.65,40.6,40.63,9750.0,29.0811,29.0954,29.0596,29.0811,9750.0
2005-06-14 11:40:00,40.63,40.7,40.61,40.69,16800.0,29.0811,29.1312,29.0668,29.1241,16800.0
2005-06-14 11:50:00,40.69,40.72,40.65,40.68,9450.0,29.1241,29.1455,29.0954,29.1169,9450.0
2005-06-14 12:00:00,40.67,40.67,40.57,40.6,5700.0,29.1097,29.1097,29.0382,29.0596,5700.0
2005-06-14 12:10:00,40.61,40.64,40.61,40.64,1500.0,29.0668,29.0883,29.0668,29.0883,1500.0
2005-06-14 12:20:00,40.64,40.64,40.57,40.59,9750.0,29.0883,29.0883,29.0382,29.0525,9750.0
2005-06-14 12:30:00,40.58,40.58,40.56,40.57,4350.0,29.0453,29.0453,29.031,29.0382,4350.0
2005-06-14 12:40:00,40.57,40.58,40.57,40.58,4800.0,29.0382,29.0453,29.0382,29.0453,4800.0
2005-06-14 12:50:00,40.58,40.6,40.52,40.53,15150.0,29.0453,29.0596,29.0024,29.0095,15150.0
2005-06-14 13:00:00,40.54,40.54,40.47,40.49,14700.0,29.0167,29.0167,28.9666,28.9809,14700.0
2005-06-14 13:10:00,40.51,40.52,40.46,40.51,13350.0,28.9952,29.0024,28.9594,28.9952,13350.0
2005-06-14 13:20:00,40.53,40.58,40.53,40.53,11700.0,29.0095,29.0453,29.0095,29.0095,11700.0
2005-06-14 13:30:00,40.55,40.59,40.52,40.59,11100.0,29.0239,29.0525,29.0024,29.0525,11100.0
2005-06-14 13:40:00,40.59,40.69,40.59,40.69,16650.0,29.0525,29.1241,29.0525,29.1241,16650.0
2005-06-14 13:50:00,40.68,40.71,40.65,40.71,8250.0,29.1169,29.1384,29.0954,29.1384,8250.0
2005-06-14 14:00:00,40.73,40.77,40.67,40.68,6000.0,29.1527,29.1813,29.1097,29.1169,6000.0
2005-06-14 14:10:00,40.69,40.69,40.61,40.65,4200.0,29.1241,29.1241,29.0668,29.0954,4200.0
2005-06-14 14:20:00,40.63,40.65,40.61,40.65,36750.0,29.0811,29.0954,29.0668,29.0954,36750.0
2005-06-14 14:30:00,40.65,40.69,40.61,40.67,6450.0,29.0954,29.1241,29.0668,29.1097,6450.0
2005-06-14 14:40:00,40.67,40.69,40.63,40.67,5400.0,29.1097,29.1241,29.0811,29.1097,5400.0
2005-06-14 14:50:00,40.67,40.71,40.63,40.71,12150.0,29.1097,29.1384,29.0811,29.1384,12150.0
2005-06-14 15:00:00,40.7,40.75,40.67,40.7,13950.0,29.1312,29.167,29.1097,29.1312,13950.0
2005-06-14 15:10:00,40.7,40.71,40.65,40.71,9900.0,29.1312,29.1384,29.0954,29.1384,9900.0
2005-06-14 15:20:00,40.71,40.75,40.71,40.71,12000.0,29.1384,29.167,29.1384,29.1384,12000.0
2005-06-14 15:30:00,40.71,40.71,40.65,40.67,10650.0,29.1384,29.1384,29.0954,29.1097,10650.0
2005-06-14 15:40:00,40.7,40.72,40.69,40.71,8250.0,29.1312,29.1455,29.1241,29.1384,8250.0
2005-06-14 15:50:00,40.72,40.75,40.72,40.75,17550.0,29.1455,29.167,29.1455,29.167,17550.0
2005-06-15 09:30:00,40.57,40.66,40.53,40.53,36900.0,29.0382,29.1026,29.0095,29.0095,36900.0
2005-06-15 09:40:00,40.53,40.73,40.5,40.5,58500.0,29.0095,29.1527,28.9881,28.9881,58500.0
2005-06-15 09:50:00,40.51,40.61,40.46,40.57,37800.0,28.9952,29.0668,28.9594,29.0382,37800.0
2005-06-15 10:00:00,40.58,40.59,40.49,40.5,21150.0,29.0453,29.0525,28.9809,28.9881,21150.0
2005-06-15 10:10:00,40.53,40.65,40.52,40.58,19050.0,29.0095,29.0954,29.0024,29.0453,19050.0
2005-06-15 10:20:00,40.6,40.65,40.55,40.58,10350.0,29.0596,29.0954,29.0239,29.0453,10350.0
2005-06-15 10:30:00,40.58,40.58,40.43,40.43,22200.0,29.0453,29.0453,28.938,28.938,22200.0
2005-06-15 10:40:00,40.43,40.51,40.37,40.39,24900.0,28.938,28.9952,28.895,28.9093,24900.0
2005-06-15 10:50:00,40.37,40.45,40.37,40.4,36150.0,28.895,28.9523,28.895,28.9165,36150.0
2005-06-15 11:00:00,40.42,40.5,40.39,40.47,18750.0,28.9308,28.9881,28.9093,28.9666,18750.0
2005-06-15 11:10:00,40.49,40.49,40.42,40.43,15000.0,28.9809,28.9809,28.9308,28.938,15000.0
2005-06-15 11:20:00,40.43,40.51,40.43,40.51,17850.0,28.938,28.9952,28.938,28.9952,17850.0
2005-06-15 11:30:00,40.51,40.52,40.47,40.49,10800.0,28.9952,29.0024,28.9666,28.9809,10800.0
2005-06-15 11:40:00,40.51,40.54,40.47,40.49,19950.0,28.9952,29.0167,28.9666,28.9809,19950.0
2005-06-15 11:50:00,40.49,40.51,40.45,40.49,14250.0,28.9809,28.9952,28.9523,28.9809,14250.0
2005-06-15 12:00:00,40.49,40.55,40.46,40.52,8550.0,28.9809,29.0239,28.9594,29.0024,8550.0
2005-06-15 12:10:00,40.55,40.6,40.55,40.58,15600.0,29.0239,29.0596,29.0239,29.0453,15600.0
2005-06-15 12:20:00,40.55,40.57,40.48,40.48,4050.0,29.0239,29.0382,28.9737,28.9737,4050.0
2005-06-15 12:30:00,40.51,40.57,40.51,40.56,9300.0,28.9952,29.0382,28.9952,29.031,9300.0
2005-06-15 12:40:00,40.55,40.57,40.53,40.55,7050.0,29.0239,29.0382,29.0095,29.0239,7050.0
2005-06-15 12:50:00,40.55,40.57,40.51,40.56,7650.0,29.0239,29.0382,28.9952,29.031,7650.0
2005-06-15 13:00:00,40.56,40.6,40.56,40.6,6900.0,29.031,29.0596,29.031,29.0596,6900.0
2005-06-15 13:10:00,40.59,40.6,40.58,40.59,15600.0,29.0525,29.0596,29.0453,29.0525,15600.0
2005-06-15 13:20:00,40.59,40.59,40.54,40.56,10950.0,29.0525,29.0525,29.0167,29.031,10950.0
2005-06-15 13:30:00,40.56,40.58,40.51,40.58,12600.0,29.031,29.0453,28.9952,29.0453,12600.0
2005-06-15 13:40:00,40.57,40.57,40.54,40.57,4350.0,29.0382,29.0382,29.0167,29.0382,4350.0
2005-06-15 13:50:00,40.6,40.72,40.6,40.62,21750.0,29.0596,29.1455,29.0596,29.074,21750.0
2005-06-15 14:00:00,40.63,40.69,40.63,40.67,20250.0,29.0811,29.1241,29.0811,29.1097,20250.0
2005-06-15 14:10:00,40.68,40.83,40.67,40.83,13200.0,29.1169,29.2243,29.1097,29.2243,13200.0
2005-06-15 14:20:00,40.79,40.8,40.68,40.8,21900.0,29.1956,29.2028,29.1169,29.2028,21900.0
2005-06-15 14:30:00,40.77,40.79,40.71,40.71,10200.0,29.1813,29.1956,29.1384,29.1384,10200.0
2005-06-15 14:40:00,40.7,40.83,40.67,40.81,11400.0,29.1312,29.2243,29.1097,29.2099,11400.0
2005-06-15 14:50:00,40.81,40.89,40.77,40.81,16050.0,29.2099,29.2672,29.1813,29.2099,16050.0
2005-06-15 15:00:00,40.8,40.81,40.73,40.77,9300.0,29.2028,29.2099,29.1527,29.1813,9300.0
2005-06-15 15:10:00,40.81,40.87,40.81,40.85,15600.0,29.2099,29.2529,29.2099,29.2386,15600.0
2005-06-15 15:20:00,40.86,40.93,40.85,40.92,24900.0,29.2457,29.2958,29.2386,29.2887,24900.0
2005-06-15 15:30:00,40.91,40.96,40.84,40.84,28950.0,29.2815,29.3173,29.2314,29.2314,28950.0
2005-06-15 15:40:00,40.85,40.93,40.85,40.85,10050.0,29.2386,29.2958,29.2386,29.2386,10050.0
2005-06-15 15:50:00,40.89,40.93,40.87,40.93,24600.0,29.2672,29.2958,29.2529,29.2958,24600.0
2005-06-16 09:30:00,40.83,40.85,40.81,40.84,54300.0,29.2243,29.2386,29.2099,29.2314,54300.0
2005-06-16 09:40:00,40.87,41.02,40.87,41.0,37050.0,29.2529,29.3603,29.2529,29.3459,37050.0
2005-06-16 09:50:00,41.0,41.01,40.94,40.99,23400.0,29.3459,29.3531,29.303,29.3388,23400.0
2005-06-16 10:00:00,40.97,41.15,40.97,41.13,25350.0,29.3245,29.4533,29.3245,29.439,25350.0
2005-06-16 10:10:00,41.13,41.28,41.13,41.26,18450.0,29.439,29.5464,29.439,29.532,18450.0
2005-06-16 10:20:00,41.27,41.43,41.19,41.43,18450.0,29.5392,29.6537,29.4819,29.6537,18450.0
2005-06-16 10:30:00,41.44,41.45,41.33,41.41,88800.0,29.6609,29.668,29.5821,29.6394,88800.0
2005-06-16 10:40:00,41.43,41.44,41.37,41.37,19800.0,29.6537,29.6609,29.6108,29.6108,19800.0
2005-06-16 10:50:00,41.37,41.37,41.2,41.22,24150.0,29.6108,29.6108,29.4891,29.5034,24150.0
2005-06-16 11:00:00,41.22,41.23,41.2,41.23,10200.0,29.5034,29.5106,29.4891,29.5106,10200.0
2005-06-16 11:10:00,41.23,41.24,41.14,41.15,21450.0,29.5106,29.5177,29.4461,29.4533,21450.0
2005-06-16 11:20:00,41.15,41.2,41.15,41.16,9600.0,29.4533,29.4891,29.4533,29.4605,9600.0
2005-06-16 11:30:00,41.15,41.16,41.13,41.14,11100.0,29.4533,29.4605,29.439,29.4461,11100.0
2005-06-16 11:40:00,41.15,41.15,41.06,41.08,13200.0,29.4533,29.4533,29.3889,29.4032,13200.0
2005-06-16 11:50:00,41.08,41.09,41.07,41.09,29400.0,29.4032,29.4104,29.396,29.4104,29400.0
2005-06-16 12:00:00,41.09,41.09,41.01,41.01,20550.0,29.4104,29.4104,29.3531,29.3531,20550.0
2005-06-16 12:10:00,41.01,41.01,40.85,40.89,43050.0,29.3531,29.3531,29.2386,29.2672,43050.0
2005-06-16 12:20:00,40.88,40.89,40.8,40.83,34200.0,29.26,29.2672,29.2028,29.2243,34200.0
2005-06-16 12:30:00,40.83,40.95,40.83,40.95,12900.0,29.2243,29.3102,29.2243,29.3102,12900.0
2005-06-16 12:40:00,40.93,40.93,40.9,40.9,5850.0,29.2958,29.2958,29.2744,29.2744,5850.0
2005-06-16 12:50:00,40.9,40.96,40.9,40.95,9300.0,29.2744,29.3173,29.2744,29.3102,9300.0
2005-06-16 13:00:00,40.95,40.99,40.93,40.94,28500.0,29.3102,29.3388,29.2958,29.303,28500.0
2005-06-16 13:10:00,40.93,40.95,40.91,40.95,30150.0,29.2958,29.3102,29.2815,29.3102,30150.0
2005-06-16 13:20:00,40.94,40.94,40.92,40.93,8550.0,29.303,29.303,29.2887,29.2958,8550.0
2005-06-16 13:30:00,40.93,41.03,40.93,40.99,17400.0,29.2958,29.3674,29.2958,29.3388,17400.0
2005-06-16 13:40:00,40.99,41.01,40.97,40.99,8100.0,29.3388,29.3531,29.3245,29.3388,8100.0
2005-06-16 13:50:00,40.99,40.99,40.93,40.98,9750.0,29.3388,29.3388,29.2958,29.3316,9750.0
2005-06-16 14:00:00,40.99,41.04,40.96,41.01,5100.0,29.3388,29.3746,29.3173,29.3531,5100.0
2005-06-16 14:10:00,41.01,41.01,40.93,40.93,9150.0,29.3531,29.3531,29.2958,29.2958,9150.0
2005-06-16 14:20:00,40.96,41.03,40.96,40.98,4050.0,29.3173,29.3674,29.3173,29.3316,4050.0
2005-06-16 14:30:00,40.97,41.06,40.97,41.02,7350.0,29.3245,29.3889,29.3245,29.3603,7350.0
2005-06-16 14:40:00,41.03,41.09,41.03,41.05,11250.0,29.3674,29.4104,29.3674,29.3817,11250.0
2005-06-16 14:50:00,41.02,41.09,41.02,41.07,9150.0,29.3603,29.4104,29.3603,29.396,9150.0
2005-06-16 15:00:00,41.07,41.13,41.03,41.09,14100.0,29.396,29.439,29.3674,29.4104,14100.0
2005-06-16 15:10:00,41.1,41.17,41.07,41.15,10800.0,29.4175,29.4676,29.396,29.4533,10800.0
2005-06-16 15:20:00,41.14,41.17,41.11,41.11,18000.0,29.4461,29.4676,29.4247,29.4247,18000.0
2005-06-16 15:30:00,41.14,41.2,41.14,41.17,26850.0,29.4461,29.4891,29.4461,29.4676,26850.0
2005-06-16 15:40:00,41.19,41.19,41.13,41.15,29100.0,29.4819,29.4819,29.439,29.4533,29100.0
2005-06-16 15:50:00,41.13,41.2,41.08,41.17,26250.0,29.439,29.4891,29.4032,29.4676,26250.0
2005-06-17 09:30:00,41.5,41.5,41.23,41.33,284100.0,29.7038,29.7038,29.5106,29.5821,284100.0
2005-06-17 09:40:00,41.32,41.49,41.23,41.46,29700.0,29.575,29.6967,29.5106,29.6752,29700.0
2005-06-17 09:50:00,41.46,41.53,41.35,41.35,31500.0,29.6752,29.7253,29.5965,29.5965,31500.0
2005-06-17 10:00:00,41.35,41.38,41.27,41.29,22050.0,29.5965,29.6179,29.5392,29.5535,22050.0
2005-06-17 10:10:00,41.27,41.37,41.19,41.21,26700.0,29.5392,29.6108,29.4819,29.4962,26700.0
2005-06-17 10:20:00,41.21,41.36,41.21,41.27,17700.0,29.4962,29.6036,29.4962,29.5392,17700.0
2005-06-17 10:30:00,41.27,41.38,41.25,41.31,22500.0,29.5392,29.6179,29.5249,29.5678,22500.0
2005-06-17 10:40:00,41.31,41.37,41.29,41.37,38850.0,29.5678,29.6108,29.5535,29.6108,38850.0
2005-06-17 10:50:00,41.38,41.45,41.38,41.43,28950.0,29.6179,29.668,29.6179,29.6537,28950.0
2005-06-17 11:00:00,41.42,41.44,41.37,41.37,25650.0,29.6466,29.6609,29.6108,29.6108,25650.0
2005-06-17 11:10:00,41.37,41.37,41.31,41.33,9000.0,29.6108,29.6108,29.5678,29.5821,9000.0
2005-06-17 11:20:00,41.35,41.4,41.32,41.37,24750.0,29.5965,29.6322,29.575,29.6108,24750.0
2005-06-17 11:30:00,41.37,41.4,41.32,41.32,56850.0,29.6108,29.6322,29.575,29.575,56850.0
2005-06-17 11:40:00,41.32,41.35,41.28,41.28,25200.0,29.575,29.5965,29.5464,29.5464,25200.0
2005-06-17 11:50:00,41.29,41.31,41.26,41.29,28800.0,29.5535,29.5678,29.532,29.5535,28800.0
2005-06-17 12:00:00,41.29,41.3,41.24,41.25,27450.0,29.5535,29.5607,29.5177,29.5249,27450.0
2005-06-17 12:10:00,41.25,41.27,41.25,41.25,51900.0,29.5249,29.5392,29.5249,29.5249,51900.0
2005-06-17 12:20:00,41.24,41.25,41.2,41.21,18750.0,29.5177,29.5249,29.4891,29.4962,18750.0
2005-06-17 12:30:00,41.22,41.31,41.22,41.31,36450.0,29.5034,29.5678,29.5034,29.5678,36450.0
2005-06-17 12:40:00,41.33,41.33,41.29,41.29,16200.0,29.5821,29.5821,29.5535,29.5535,16200.0
2005-06-17 12:50:00,41.29,41.31,41.29,41.3,13200.0,29.5535,29.5678,29.5535,29.5607,13200.0
2005-06-17 13:00:00,41.29,41.33,41.29,41.31,40050.0,29.5535,29.5821,29.5535,29.5678,40050.0
2005-06-17 13:10:00,41.33,41.43,41.33,41.42,10650.0,29.5821,29.6537,29.5821,29.6466,10650.0
2005-06-17 13:20:00,41.43,41.43,41.38,41.39,11250.0,29.6537,29.6537,29.6179,29.6251,11250.0
2005-06-17 13:30:00,41.39,41.4,41.36,41.4,20250.0,29.6251,29.6322,29.6036,29.6322,20250.0
2005-06-17 13:40:00,41.4,41.42,41.39,41.41,22650.0,29.6322,29.6466,29.6251,29.6394,22650.0
2005-06-17 13:50:00,41.41,41.43,41.4,41.43,10500.0,29.6394,29.6537,29.6322,29.6537,10500.0
2005-06-17 14:00:00,41.43,41.45,41.41,41.45,16350.0,29.6537,29.668,29.6394,29.668,16350.0
2005-06-17 14:10:00,41.45,41.45,41.41,41.43,9300.0,29.668,29.668,29.6394,29.6537,9300.0
2005-06-17 14:20:00,41.42,41.44,41.38,41.39,16350.0,29.6466,29.6609,29.6179,29.6251,16350.0
2005-06-17 14:30:00,41.39,41.4,41.38,41.4,10800.0,29.6251,29.6322,29.6179,29.6322,10800.0
2005-06-17 14:40:00,41.39,41.4,41.33,41.34,28200.0,29.6251,29.6322,29.5821,29.5893,28200.0
2005-06-17 14:50:00,41.33,41.35,41.33,41.33,31050.0,29.5821,29.5965,29.5821,29.5821,31050.0
2005-06-17 15:00:00,41.33,41.33,41.31,41.33,55050.0,29.5821,29.5821,29.5678,29.5821,55050.0
2005-06-17 15:10:00,41.33,41.33,41.31,41.33,30900.0,29.5821,29.5821,29.5678,29.5821,30900.0
2005-06-17 15:20:00,41.33,41.33,41.28,41.31,102450.0,29.5821,29.5821,29.5464,29.5678,102450.0
2005-06-17 15:30:00,41.31,41.33,41.3,41.33,23550.0,29.5678,29.5821,29.5607,29.5821,23550.0
2005-06-17 15:40:00,41.33,41.33,41.31,41.33,47400.0,29.5821,29.5821,29.5678,29.5821,47400.0
2005-06-17 15:50:00,41.32,41.33,41.29,41.29,33900.0,29.575,29.5821,29.5535,29.5535,33900.0
2005-06-20 09:30:00,41.03,41.07,40.96,40.99,21300.0,29.3674,29.396,29.3173,29.3388,21300.0
2005-06-20 09:40:00,40.97,41.13,40.92,41.13,7950.0,29.3245,29.439,29.2887,29.439,7950.0
2005-06-20 09:50:00,41.15,41.17,41.01,41.15,10350.0,29.4533,29.4676,29.3531,29.4533,10350.0
2005-06-20 10:00:00,41.13,41.13,41.01,41.03,10200.0,29.439,29.439,29.3531,29.3674,10200.0
2005-06-20 10:10:00,41.02,41.07,40.97,41.04,15450.0,29.3603,29.396,29.3245,29.3746,15450.0
2005-06-20 10:20:00,41.05,41.14,41.0,41.07,13050.0,29.3817,29.4461,29.3459,29.396,13050.0
2005-06-20 10:30:00,41.07,41.2,41.03,41.2,16050.0,29.396,29.4891,29.3674,29.4891,16050.0
2005-06-20 10:40:00,41.2,41.23,41.15,41.15,8100.0,29.4891,29.5106,29.4533,29.4533,8100.0
2005-06-20 10:50:00,41.16,41.17,41.07,41.17,21300.0,29.4605,29.4676,29.396,29.4676,21300.0
2005-06-20 11:00:00,41.18,41.21,41.11,41.11,7950.0,29.4748,29.4962,29.4247,29.4247,7950.0
2005-06-20 11:10:00,41.1,41.15,41.1,41.11,13050.0,29.4175,29.4533,29.4175,29.4247,13050.0
2005-06-20 11:20:00,41.13,41.13,41.05,41.13,20100.0,29.439,29.439,29.3817,29.439,20100.0
2005-06-20 11:30:00,41.12,41.12,41.03,41.04,3300.0,29.4318,29.4318,29.3674,29.3746,3300.0
2005-06-20 11:40:00,41.03,41.03,41.0,41.02,6900.0,29.3674,29.3674,29.3459,29.3603,6900.0
2005-06-20 11:50:00,41.01,41.05,41.0,41.05,7800.0,29.3531,29.3817,29.3459,29.3817,7800.0
2005-06-20 12:00:00,41.07,41.11,41.05,41.07,7800.0,29.396,29.4247,29.3817,29.396,7800.0
2005-06-20 12:10:00,41.07,41.12,41.03,41.08,5850.0,29.396,29.4318,29.3674,29.4032,5850.0
2005-06-20 12:20:00,41.07,41.1,41.05,41.05,3750.0,29.396,29.4175,29.3817,29.3817,3750.0
2005-06-20 12:30:00,41.05,41.16,41.05,41.13,8850.0,29.3817,29.4605,29.3817,29.439,8850.0
2005-06-20 12:40:00,41.15,41.15,41.09,41.1,2850.0,29.4533,29.4533,29.4104,29.4175,2850.0
2005-06-20 12:50:00,41.09,41.1,41.07,41.1,11700.0,29.4104,29.4175,29.396,29.4175,11700.0
2005-06-20 13:00:00,41.11,41.12,41.09,41.11,8700.0,29.4247,29.4318,29.4104,29.4247,8700.0
2005-06-20 13:10:00,41.11,41.16,41.11,41.15,11400.0,29.4247,29.4605,29.4247,29.4533,11400.0
2005-06-20 13:20:00,41.15,41.15,41.14,41.15,7050.0,29.4533,29.4533,29.4461,29.4533,7050.0
2005-06-20 13:30:00,41.14,41.15,41.12,41.15,7800.0,29.4461,29.4533,29.4318,29.4533,7800.0
2005-06-20 13:40:00,41.16,41.19,41.16,41.19,5550.0,29.4605,29.4819,29.4605,29.4819,5550.0
2005-06-20 13:50:00,41.18,41.18,41.15,41.15,4500.0,29.4748,29.4748,29.4533,29.4533,4500.0
2005-06-20 14:00:00,41.13,41.17,41.13,41.13,7950.0,29.439,29.4676,29.439,29.439,7950.0
2005-06-20 14:10:00,41.14,41.16,41.1,41.15,13050.0,29.4461,29.4605,29.4175,29.4533,13050.0
2005-06-20 14:20:00,41.15,41.27,41.14,41.27,22050.0,29.4533,29.5392,29.4461,29.5392,22050.0
2005-06-20 14:30:00,41.27,41.28,41.15,41.19,14550.0,29.5392,29.5464,29.4533,29.4819,14550.0
2005-06-20 14:40:00,41.19,41.28,41.17,41.28,9300.0,29.4819,29.5464,29.4676,29.5464,9300.0
2005-06-20 14:50:00,41.27,41.31,41.23,41.28,24450.0,29.5392,29.5678,29.5106,29.5464,24450.0
2005-06-20 15:00:00,41.28,41.41,41.21,41.36,25500.0,29.5464,29.6394,29.4962,29.6036,25500.0
2005-06-20 15:10:00,41.35,41.37,41.3,41.33,11250.0,29.5965,29.6108,29.5607,29.5821,11250.0
2005-06-20 15:20:00,41.31,41.35,41.29,41.33,10650.0,29.5678,29.5965,29.5535,29.5821,10650.0
2005-06-20 15:30:00,41.34,41.38,41.31,41.35,14550.0,29.5893,29.6179,29.5678,29.5965,14550.0
2005-06-20 15:40:00,41.34,41.38,41.3,41.35,22650.0,29.5893,29.6179,29.5607,29.5965,22650.0
2005-06-20 15:50:00,41.35,41.36,41.29,41.31,21300.0,29.5965,29.6036,29.5535,29.5678,21300.0
2005-06-21 09:30:00,41.15,41.31,41.15,41.21,11250.0,29.4533,29.5678,29.4533,29.4962,11250.0
2005-06-21 09:40:00,41.21,41.23,41.15,41.19,8850.0,29.4962,29.5106,29.4533,29.4819,8850.0
2005-06-21 09:50:00,41.17,41.25,41.11,41.16,15450.0,29.4676,29.5249,29.4247,29.4605,15450.0
2005-06-21 10:00:00,41.14,41.23,41.08,41.23,14100.0,29.4461,29.5106,29.4032,29.5106,14100.0
2005-06-21 10:10:00,41.2,41.2,41.13,41.17,12000.0,29.4891,29.4891,29.439,29.4676,12000.0
2005-06-21 10:20:00,41.17,41.33,41.17,41.33,15900.0,29.4676,29.5821,29.4676,29.5821,15900.0
2005-06-21 10:30:00,41.37,41.4,41.32,41.39,16950.0,29.6108,29.6322,29.575,29.6251,16950.0
2005-06-21 10:40:00,41.4,41.49,41.37,41.39,13200.0,29.6322,29.6967,29.6108,29.6251,13200.0
2005-06-21 10:50:00,41.38,41.4,41.36,41.39,7050.0,29.6179,29.6322,29.6036,29.6251,7050.0
2005-06-21 11:00:00,41.4,41.45,41.39,41.43,9150.0,29.6322,29.668,29.6251,29.6537,9150.0
2005-06-21 11:10:00,41.44,41.47,41.4,41.43,9450.0,29.6609,29.6823,29.6322,29.6537,9450.0
2005-06-21 11:20:00,41.42,41.42,41.31,41.35,8100.0,29.6466,29.6466,29.5678,29.5965,8100.0
2005-06-21 11:30:00,41.34,41.34,41.29,41.33,18900.0,29.5893,29.5893,29.5535,29.5821,18900.0
2005-06-21 11:40:00,41.33,41.33,41.26,41.29,42900.0,29.5821,29.5821,29.532,29.5535,42900.0
2005-06-21 11:50:00,41.29,41.32,41.28,41.28,4350.0,29.5535,29.575,29.5464,29.5464,4350.0
2005-06-21 12:00:00,41.29,41.33,41.29,41.32,46350.0,29.5535,29.5821,29.5535,29.575,46350.0
2005-06-21 12:10:00,41.32,41.33,41.31,41.31,22650.0,29.575,29.5821,29.5678,29.5678,22650.0
2005-06-21 12:20:00,41.31,41.33,41.3,41.3,28200.0,29.5678,29.5821,29.5607,29.5607,28200.0
2005-06-21 12:30:00,41.3,41.43,41.3,41.43,33150.0,29.5607,29.6537,29.5607,29.6537,33150.0
2005-06-21 12:40:00,41.43,41.43,41.37,41.4,7650.0,29.6537,29.6537,29.6108,29.6322,7650.0
2005-06-21 12:50:00,41.39,41.43,41.37,41.39,10950.0,29.6251,29.6537,29.6108,29.6251,10950.0
2005-06-21 13:00:00,41.37,41.37,41.35,41.35,2100.0,29.6108,29.6108,29.5965,29.5965,2100.0
2005-06-21 13:10:00,41.35,41.35,41.3,41.33,10200.0,29.5965,29.5965,29.5607,29.5821,10200.0
2005-06-21 13:20:00,41.34,41.37,41.31,41.37,13500.0,29.5893,29.6108,29.5678,29.6108,13500.0
2005-06-21 13:30:00,41.35,41.37,41.35,41.35,4950.0,29.5965,29.6108,29.5965,29.5965,4950.0
2005-06-21 13:40:00,41.34,41.43,41.34,41.39,10050.0,29.5893,29.6537,29.5893,29.6251,10050.0
2005-06-21 13:50:00,41.37,41.37,41.3,41.35,29250.0,29.6108,29.6108,29.5607,29.5965,29250.0
2005-06-21 14:00:00,41.35,41.39,41.31,41.33,28050.0,29.5965,29.6251,29.5678,29.5821,28050.0
2005-06-21 14:10:00,41.33,41.43,41.33,41.43,26250.0,29.5821,29.6537,29.5821,29.6537,26250.0
2005-06-21 14:20:00,41.43,41.43,41.39,41.41,14700.0,29.6537,29.6537,29.6251,29.6394,14700.0
2005-06-21 14:30:00,41.42,41.43,41.4,41.43,25950.0,29.6466,29.6537,29.6322,29.6537,25950.0
2005-06-21 14:40:00,41.43,41.51,41.43,41.51,16800.0,29.6537,29.711,29.6537,29.711,16800.0
2005-06-21 14:50:00,41.52,41.54,41.41,41.48,17850.0,29.7181,29.7324,29.6394,29.6895,17850.0
2005-06-21 15:00:00,41.5,41.51,41.37,41.41,31800.0,29.7038,29.711,29.6108,29.6394,31800.0
2005-06-21 15:10:00,41.41,41.43,41.33,41.33,19650.0,29.6394,29.6537,29.5821,29.5821,19650.0
2005-06-21 15:20:00,41.33,41.35,41.31,41.32,52800.0,29.5821,29.5965,29.5678,29.575,52800.0
2005-06-21 15:30:00,41.32,41.42,41.31,41.42,36300.0,29.575,29.6466,29.5678,29.6466,36300.0
2005-06-21 15:40:00,41.43,41.43,41.34,41.34,14100.0,29.6537,29.6537,29.5893,29.5893,14100.0
2005-06-21 15:50:00,41.34,41.38,41.33,41.38,24000.0,29.5893,29.6179,29.5821,29.6179,24000.0
2005-06-22 09:30:00,41.47,41.6,41.47,41.58,14850.0,29.6823,29.7754,29.6823,29.7611,14850.0
2005-06-22 09:40:00,41.57,41.57,41.33,41.36,21600.0,29.7539,29.7539,29.5821,29.6036,21600.0
2005-06-22 09:50:00,41.35,41.43,41.31,41.37,13200.0,29.5965,29.6537,29.5678,29.6108,13200.0
2005-06-22 10:00:00,41.36,41.36,41.27,41.31,8100.0,29.6036,29.6036,29.5392,29.5678,8100.0
2005-06-22 10:10:00,41.31,41.31,41.26,41.26,6150.0,29.5678,29.5678,29.532,29.532,6150.0
2005-06-22 10:20:00,41.27,41.35,41.27,41.33,8700.0,29.5392,29.5965,29.5392,29.5821,8700.0
2005-06-22 10:30:00,41.33,41.48,41.33,41.39,15450.0,29.5821,29.6895,29.5821,29.6251,15450.0
2005-06-22 10:40:00,41.39,41.43,41.33,41.33,10500.0,29.6251,29.6537,29.5821,29.5821,10500.0
2005-06-22 10:50:00,41.33,41.35,41.3,41.31,22650.0,29.5821,29.5965,29.5607,29.5678,22650.0
2005-06-22 11:00:00,41.33,41.35,41.29,41.29,45900.0,29.5821,29.5965,29.5535,29.5535,45900.0
2005-06-22 11:10:00,41.31,41.42,41.31,41.38,5700.0,29.5678,29.6466,29.5678,29.6179,5700.0
2005-06-22 11:20:00,41.39,41.43,41.37,41.41,4800.0,29.6251,29.6537,29.6108,29.6394,4800.0
2005-06-22 11:30:00,41.41,41.43,41.33,41.43,11550.0,29.6394,29.6537,29.5821,29.6537,11550.0
2005-06-22 11:40:00,41.42,41.42,41.35,41.39,6000.0,29.6466,29.6466,29.5965,29.6251,6000.0
2005-06-22 11:50:00,41.41,41.45,41.38,41.38,3300.0,29.6394,29.668,29.6179,29.6179,3300.0
2005-06-22 12:00:00,41.37,41.43,41.36,41.41,3750.0,29.6108,29.6537,29.6036,29.6394,3750.0
2005-06-22 12:10:00,41.41,41.5,41.41,41.45,6000.0,29.6394,29.7038,29.6394,29.668,6000.0
2005-06-22 12:20:00,41.46,41.47,41.43,41.43,5400.0,29.6752,29.6823,29.6537,29.6537,5400.0
2005-06-22 12:30:00,41.4,41.4,41.33,41.33,5850.0,29.6322,29.6322,29.5821,29.5821,5850.0
2005-06-22 12:40:00,41.33,41.4,41.33,41.36,15900.0,29.5821,29.6322,29.5821,29.6036,15900.0
2005-06-22 12:50:00,41.36,41.43,41.34,41.43,9600.0,29.6036,29.6537,29.5893,29.6537,9600.0
2005-06-22 13:00:00,41.43,41.46,41.43,41.44,1950.0,29.6537,29.6752,29.6537,29.6609,1950.0
2005-06-22 13:10:00,41.42,41.42,41.37,41.38,4500.0,29.6466,29.6466,29.6108,29.6179,4500.0
2005-06-22 13:20:00,41.37,41.37,41.33,41.34,9150.0,29.6108,29.6108,29.5821,29.5893,9150.0
2005-06-22 13:30:00,41.34,41.35,41.33,41.33,5550.0,29.5893,29.5965,29.5821,29.5821,5550.0
2005-06-22 13:40:00,41.33,41.35,41.3,41.34,15600.0,29.5821,29.5965,29.5607,29.5893,15600.0
2005-06-22 13:50:00,41.32,41.32,41.27,41.28,13200.0,29.575,29.575,29.5392,29.5464,13200.0
2005-06-22 14:00:00,41.27,41.29,41.2,41.21,39150.0,29.5392,29.5535,29.4891,29.4962,39150.0
2005-06-22 14:10:00,41.23,41.32,41.23,41.3,19800.0,29.5106,29.575,29.5106,29.5607,19800.0
2005-06-22 14:20:00,41.3,41.37,41.3,41.33,22050.0,29.5607,29.6108,29.5607,29.5821,22050.0
2005-06-22 14:30:00,41.37,41.42,41.33,41.42,60600.0,29.6108,29.6466,29.5821,29.6466,60600.0
2005-06-22 14:40:00,41.44,41.44,41.39,41.41,19950.0,29.6609,29.6609,29.6251,29.6394,19950.0
2005-06-22 14:50:00,41.4,41.49,41.4,41.46,37350.0,29.6322,29.6967,29.6322,29.6752,37350.0
2005-06-22 15:00:00,41.46,41.54,41.44,41.44,16800.0,29.6752,29.7324,29.6609,29.6609,16800.0
2005-06-22 15:10:00,41.43,41.45,41.42,41.44,7950.0,29.6537,29.668,29.6466,29.6609,7950.0
2005-06-22 15:20:00,41.45,41.47,41.4,41.42,6000.0,29.668,29.6823,29.6322,29.6466,6000.0
2005-06-22 15:30:00,41.41,41.45,41.37,41.38,20100.0,29.6394,29.668,29.6108,29.6179,20100.0
2005-06-22 15:40:00,41.39,41.43,41.37,41.43,13950.0,29.6251,29.6537,29.6108,29.6537,13950.0
2005-06-22 15:50:00,41.43,41.51,41.43,41.5,48900.0,29.6537,29.711,29.6537,29.7038,48900.0
2005-06-23 09:30:00,41.4,41.4,41.31,41.32,16500.0,29.6322,29.6322,29.5678,29.575,16500.0
2005-06-23 09:40:00,41.31,41.45,41.29,41.37,27150.0,29.5678,29.668,29.5535,29.6108,27150.0
2005-06-23 09:50:00,41.36,41.38,41.28,41.34,11400.0,29.6036,29.6179,29.5464,29.5893,11400.0
2005-06-23 10:00:00,41.34,41.37,41.29,41.35,22950.0,29.5893,29.6108,29.5535,29.5965,22950.0
2005-06-23 10:10:00,41.35,41.42,41.32,41.34,62850.0,29.5965,29.6466,29.575,29.5893,62850.0
2005-06-23 10:20:00,41.34,41.47,41.33,41.39,30300.0,29.5893,29.6823,29.5821,29.6251,30300.0
2005-06-23 10:30:00,41.37,41.43,41.31,41.43,18900.0,29.6108,29.6537,29.5678,29.6537,18900.0
2005-06-23 10:40:00,41.43,41.45,41.3,41.3,14700.0,29.6537,29.668,29.5607,29.5607,14700.0
2005-06-23 10:50:00,41.3,41.42,41.27,41.38,23850.0,29.5607,29.6466,29.5392,29.6179,23850.0
2005-06-23 11:00:00,41.37,41.42,41.33,41.4,16650.0,29.6108,29.6466,29.5821,29.6322,16650.0
2005-06-23 11:10:00,41.39,41.4,41.33,41.37,5100.0,29.6251,29.6322,29.5821,29.6108,5100.0
2005-06-23 11:20:00,41.37,41.43,41.37,41.39,13050.0,29.6108,29.6537,29.6108,29.6251,13050.0
2005-06-23 11:30:00,41.39,41.4,41.33,41.34,10950.0,29.6251,29.6322,29.5821,29.5893,10950.0
2005-06-23 11:40:00,41.34,41.35,41.28,41.35,16650.0,29.5893,29.5965,29.5464,29.5965,16650.0
2005-06-23 11:50:00,41.37,41.42,41.31,41.31,8700.0,29.6108,29.6466,29.5678,29.5678,8700.0
2005-06-23 12:00:00,41.3,41.35,41.28,41.35,31500.0,29.5607,29.5965,29.5464,29.5965,31500.0
2005-06-23 12:10:00,41.35,41.41,41.35,41.4,8700.0,29.5965,29.6394,29.5965,29.6322,8700.0
2005-06-23 12:20:00,41.38,41.39,41.33,41.33,9000.0,29.6179,29.6251,29.5821,29.5821,9000.0
2005-06-23 12:30:00,41.33,41.43,41.33,41.37,25200.0,29.5821,29.6537,29.5821,29.6108,25200.0
2005-06-23 12:40:00,41.37,41.37,41.34,41.34,1950.0,29.6108,29.6108,29.5893,29.5893,1950.0
2005-06-23 12:50:00,41.33,41.35,41.33,41.34,18300.0,29.5821,29.5965,29.5821,29.5893,18300.0
2005-06-23 13:00:00,41.34,41.35,41.32,41.33,16950.0,29.5893,29.5965,29.575,29.5821,16950.0
2005-06-23 13:10:00,41.33,41.35,41.32,41.35,18450.0,29.5821,29.5965,29.575,29.5965,18450.0
2005-06-23 13:20:00,41.36,41.37,41.31,41.31,7800.0,29.6036,29.6108,29.5678,29.5678,7800.0
2005-06-23 13:30:00,41.31,41.34,41.2,41.2,29400.0,29.5678,29.5893,29.4891,29.4891,29400.0
2005-06-23 13:40:00,41.17,41.17,41.1,41.11,25050.0,29.4676,29.4676,29.4175,29.4247,25050.0
2005-06-23 13:50:00,41.1,41.12,41.0,41.09,21450.0,29.4175,29.4318,29.3459,29.4104,21450.0
2005-06-23 14:00:00,41.07,41.1,41.0,41.07,23550.0,29.396,29.4175,29.3459,29.396,23550.0
2005-06-23 14:10:00,41.07,41.13,41.0,41.13,17400.0,29.396,29.439,29.3459,29.439,17400.0
2005-06-23 14:20:00,41.12,41.13,41.02,41.04,9150.0,29.4318,29.439,29.3603,29.3746,9150.0
2005-06-23 14:30:00,41.04,41.15,41.03,41.15,12600.0,29.3746,29.4533,29.3674,29.4533,12600.0
2005-06-23 14:40:00,41.15,41.15,41.07,41.13,17700.0,29.4533,29.4533,29.396,29.439,17700.0
2005-06-23 14:50:00,41.12,41.13,41.07,41.13,26400.0,29.4318,29.439,29.396,29.439,26400.0
2005-06-23 15:00:00,41.14,41.14,41.0,41.07,31950.0,29.4461,29.4461,29.3459,29.396,31950.0
2005-06-23 15:10:00,41.05,41.22,41.05,41.13,54000.0,29.3817,29.5034,29.3817,29.439,54000.0
2005-06-23 15:20:00,41.13,41.19,41.07,41.07,58500.0,29.439,29.4819,29.396,29.396,58500.0
2005-06-23 15:30:00,41.07,41.1,41.03,41.07,37500.0,29.396,29.4175,29.3674,29.396,37500.0
2005-06-23 15:40:00,41.07,41.09,40.99,40.99,30450.0,29.396,29.4104,29.3388,29.3388,30450.0
2005-06-23 15:50:00,41.02,41.05,40.99,40.99,36750.0,29.3603,29.3817,29.3388,29.3388,36750.0
2005-06-24 09:30:00,40.8,40.81,40.7,40.7,43350.0,29.2028,29.2099,29.1312,29.1312,43350.0
2005-06-24 09:40:00,40.69,40.75,40.67,40.72,52200.0,29.1241,29.167,29.1097,29.1455,52200.0
2005-06-24 09:50:00,40.75,40.77,40.65,40.68,17700.0,29.167,29.1813,29.0954,29.1169,17700.0
2005-06-24 10:00:00,40.69,40.77,40.6,40.64,48600.0,29.1241,29.1813,29.0596,29.0883,48600.0
2005-06-24 10:10:00,40.65,40.72,40.58,40.58,11250.0,29.0954,29.1455,29.0453,29.0453,11250.0
2005-06-24 10:20:00,40.58,40.62,40.5,40.59,43950.0,29.0453,29.074,28.9881,29.0525,43950.0
2005-06-24 10:30:00,40.58,40.69,40.57,40.6,28950.0,29.0453,29.1241,29.0382,29.0596,28950.0
2005-06-24 10:40:00,40.6,40.71,40.6,40.67,29400.0,29.0596,29.1384,29.0596,29.1097,29400.0
2005-06-24 10:50:00,40.68,40.71,40.55,40.65,17850.0,29.1169,29.1384,29.0239,29.0954,17850.0
2005-06-24 11:00:00,40.65,40.71,40.65,40.67,24600.0,29.0954,29.1384,29.0954,29.1097,24600.0
2005-06-24 11:10:00,40.67,40.7,40.67,40.68,17250.0,29.1097,29.1312,29.1097,29.1169,17250.0
2005-06-24 11:20:00,40.68,40.68,40.61,40.64,21300.0,29.1169,29.1169,29.0668,29.0883,21300.0
2005-06-24 11:30:00,40.65,40.65,40.53,40.54,20700.0,29.0954,29.0954,29.0095,29.0167,20700.0
2005-06-24 11:40:00,40.54,40.62,40.54,40.59,14400.0,29.0167,29.074,29.0167,29.0525,14400.0
2005-06-24 11:50:00,40.59,40.6,40.49,40.53,15900.0,29.0525,29.0596,28.9809,29.0095,15900.0
2005-06-24 12:00:00,40.53,40.55,40.43,40.44,17700.0,29.0095,29.0239,28.938,28.9451,17700.0
2005-06-24 12:10:00,40.45,40.54,40.44,40.53,17100.0,28.9523,29.0167,28.9451,29.0095,17100.0
2005-06-24 12:20:00,40.54,40.54,40.45,40.45,7650.0,29.0167,29.0167,28.9523,28.9523,7650.0
2005-06-24 12:30:00,40.44,40.56,40.43,40.55,20100.0,28.9451,29.031,28.938,29.0239,20100.0
2005-06-24 12:40:00,40.55,40.57,40.53,40.57,14250.0,29.0239,29.0382,29.0095,29.0382,14250.0
2005-06-24 12:50:00,40.57,40.61,40.52,40.53,9750.0,29.0382,29.0668,29.0024,29.0095,9750.0
2005-06-24 13:00:00,40.53,40.56,40.51,40.53,8400.0,29.0095,29.031,28.9952,29.0095,8400.0
2005-06-24 13:10:00,40.53,40.57,40.49,40.55,10800.0,29.0095,29.0382,28.9809,29.0239,10800.0
2005-06-24 13:20:00,40.55,40.56,40.5,40.5,6450.0,29.0239,29.031,28.9881,28.9881,6450.0
2005-06-24 13:30:00,40.5,40.5,40.44,40.49,31200.0,28.9881,28.9881,28.9451,28.9809,31200.0
2005-06-24 13:40:00,40.47,40.47,40.41,40.43,19050.0,28.9666,28.9666,28.9236,28.938,19050.0
2005-06-24 13:50:00,40.42,40.47,40.34,40.36,14550.0,28.9308,28.9666,28.8735,28.8879,14550.0
2005-06-24 14:00:00,40.35,40.35,40.23,40.23,21300.0,28.8807,28.8807,28.7948,28.7948,21300.0
2005-06-24 14:10:00,40.22,40.27,40.21,40.23,14700.0,28.7877,28.8234,28.7805,28.7948,14700.0
2005-06-24 14:20:00,40.23,40.23,40.14,40.21,39000.0,28.7948,28.7948,28.7304,28.7805,39000.0
2005-06-24 14:30:00,40.21,40.27,40.2,40.21,13500.0,28.7805,28.8234,28.7733,28.7805,13500.0
2005-06-24 14:40:00,40.21,40.24,40.17,40.24,15750.0,28.7805,28.802,28.7519,28.802,15750.0
2005-06-24 14:50:00,40.24,40.24,40.13,40.19,22500.0,28.802,28.802,28.7232,28.7662,22500.0
2005-06-24 15:00:00,40.19,40.23,40.17,40.19,38550.0,28.7662,28.7948,28.7519,28.7662,38550.0
2005-06-24 15:10:00,40.19,40.29,40.19,40.29,19350.0,28.7662,28.8378,28.7662,28.8378,19350.0
2005-06-24 15:20:00,40.29,40.39,40.27,40.39,42150.0,28.8378,28.9093,28.8234,28.9093,42150.0
2005-06-24 15:30:00,40.39,40.49,40.39,40.49,54600.0,28.9093,28.9809,28.9093,28.9809,54600.0
2005-06-24 15:40:00,40.5,40.52,40.47,40.52,43050.0,28.9881,29.0024,28.9666,29.0024,43050.0
2005-06-24 15:50:00,40.52,40.53,40.5,40.52,80400.0,29.0024,29.0095,28.9881,29.0024,80400.0
2005-06-27 09:30:00,40.33,40.6,40.33,40.59,50850.0,28.8664,29.0596,28.8664,29.0525,50850.0
2005-06-27 09:40:00,40.6,40.73,40.6,40.64,65100.0,29.0596,29.1527,29.0596,29.0883,65100.0
2005-06-27 09:50:00,40.63,40.63,40.57,40.57,34650.0,29.0811,29.0811,29.0382,29.0382,34650.0
2005-06-27 10:00:00,40.57,40.6,40.53,40.54,20400.0,29.0382,29.0596,29.0095,29.0167,20400.0
2005-06-27 10:10:00,40.53,40.63,40.53,40.61,54300.0,29.0095,29.0811,29.0095,29.0668,54300.0
2005-06-27 10:20:00,40.61,40.72,40.6,40.72,12600.0,29.0668,29.1455,29.0596,29.1455,12600.0
2005-06-27 10:30:00,40.69,40.8,40.66,40.74,12600.0,29.1241,29.2028,29.1026,29.1598,12600.0
2005-06-27 10:40:00,40.73,40.75,40.7,40.75,18750.0,29.1527,29.167,29.1312,29.167,18750.0
2005-06-27 10:50:00,40.75,40.76,40.67,40.67,22200.0,29.167,29.1742,29.1097,29.1097,22200.0
2005-06-27 11:00:00,40.67,40.67,40.53,40.54,31800.0,29.1097,29.1097,29.0095,29.0167,31800.0
2005-06-27 11:10:00,40.55,40.63,40.55,40.63,83550.0,29.0239,29.0811,29.0239,29.0811,83550.0
2005-06-27 11:20:00,40.63,40.69,40.63,40.68,36000.0,29.0811,29.1241,29.0811,29.1169,36000.0
2005-06-27 11:30:00,40.66,40.67,40.6,40.63,29850.0,29.1026,29.1097,29.0596,29.0811,29850.0
2005-06-27 11:40:00,40.62,40.63,40.6,40.63,45750.0,29.074,29.0811,29.0596,29.0811,45750.0
2005-06-27 11:50:00,40.63,40.63,40.6,40.61,17850.0,29.0811,29.0811,29.0596,29.0668,17850.0
2005-06-27 12:00:00,40.6,40.63,40.6,40.63,21600.0,29.0596,29.0811,29.0596,29.0811,21600.0
2005-06-27 12:10:00,40.62,40.67,40.6,40.65,18900.0,29.074,29.1097,29.0596,29.0954,18900.0
2005-06-27 12:20:00,40.65,40.71,40.65,40.71,14250.0,29.0954,29.1384,29.0954,29.1384,14250.0
2005-06-27 12:30:00,40.7,40.74,40.7,40.74,20700.0,29.1312,29.1598,29.1312,29.1598,20700.0
2005-06-27 12:40:00,40.76,40.79,40.76,40.77,25650.0,29.1742,29.1956,29.1742,29.1813,25650.0
2005-06-27 12:50:00,40.77,40.81,40.77,40.81,47850.0,29.1813,29.2099,29.1813,29.2099,47850.0
2005-06-27 13:00:00,40.81,40.86,40.77,40.84,50400.0,29.2099,29.2457,29.1813,29.2314,50400.0
2005-06-27 13:10:00,40.84,40.86,40.83,40.86,23550.0,29.2314,29.2457,29.2243,29.2457,23550.0
2005-06-27 13:20:00,40.85,40.86,40.83,40.84,13200.0,29.2386,29.2457,29.2243,29.2314,13200.0
2005-06-27 13:30:00,40.83,40.84,40.83,40.83,13650.0,29.2243,29.2314,29.2243,29.2243,13650.0
2005-06-27 13:40:00,40.83,40.85,40.83,40.85,41700.0,29.2243,29.2386,29.2243,29.2386,41700.0
2005-06-27 13:50:00,40.85,40.85,40.83,40.83,38100.0,29.2386,29.2386,29.2243,29.2243,38100.0
2005-06-27 14:00:00,40.83,40.87,40.83,40.86,31650.0,29.2243,29.2529,29.2243,29.2457,31650.0
2005-06-27 14:10:00,40.87,40.87,40.83,40.83,21450.0,29.2529,29.2529,29.2243,29.2243,21450.0
2005-06-27 14:20:00,40.83,40.84,40.83,40.84,34650.0,29.2243,29.2314,29.2243,29.2314,34650.0
2005-06-27 14:30:00,40.84,40.86,40.83,40.83,39600.0,29.2314,29.2457,29.2243,29.2243,39600.0
2005-06-27 14:40:00,40.83,40.86,40.83,40.84,44400.0,29.2243,29.2457,29.2243,29.2314,44400.0
2005-06-27 14:50:00,40.83,40.88,40.83,40.83,16350.0,29.2243,29.26,29.2243,29.2243,16350.0
2005-06-27 15:00:00,40.83,40.95,40.83,40.93,93750.0,29.2243,29.3102,29.2243,29.2958,93750.0
2005-06-27 15:10:00,40.93,41.1,40.92,41.1,49800.0,29.2958,29.4175,29.2887,29.4175,49800.0
2005-06-27 15:20:00,41.07,41.1,41.05,41.07,61200.0,29.396,29.4175,29.3817,29.396,61200.0
2005-06-27 15:30:00,41.07,41.11,41.03,41.09,54300.0,29.396,29.4247,29.3674,29.4104,54300.0
2005-06-27 15:40:00,41.1,41.13,41.07,41.11,36450.0,29.4175,29.439,29.396,29.4247,36450.0
2005-06-27 15:50:00,41.11,41.12,41.07,41.07,62100.0,29.4247,29.4318,29.396,29.396,62100.0
2005-06-28 09:30:00,41.23,41.4,41.0,41.4,39300.0,29.5106,29.6322,29.3459,29.6322,39300.0
2005-06-28 09:40:00,41.37,41.52,41.33,41.47,31200.0,29.6108,29.7181,29.5821,29.6823,31200.0
2005-06-28 09:50:00,41.46,41.59,41.43,41.54,34800.0,29.6752,29.7682,29.6537,29.7324,34800.0
2005-06-28 10:00:00,41.57,41.59,41.46,41.5,40800.0,29.7539,29.7682,29.6752,29.7038,40800.0
2005-06-28 10:10:00,41.5,41.57,41.47,41.55,35550.0,29.7038,29.7539,29.6823,29.7396,35550.0
2005-06-28 10:20:00,41.55,41.75,41.53,41.75,43650.0,29.7396,29.8828,29.7253,29.8828,43650.0
2005-06-28 10:30:00,41.71,41.71,41.6,41.64,24300.0,29.8541,29.8541,29.7754,29.804,24300.0
2005-06-28 10:40:00,41.63,41.72,41.63,41.65,33450.0,29.7969,29.8613,29.7969,29.8112,33450.0
2005-06-28 10:50:00,41.65,41.65,41.52,41.52,17400.0,29.8112,29.8112,29.7181,29.7181,17400.0
2005-06-28 11:00:00,41.53,41.56,41.51,41.56,26400.0,29.7253,29.7468,29.711,29.7468,26400.0
2005-06-28 11:10:00,41.57,41.66,41.54,41.66,44550.0,29.7539,29.8183,29.7324,29.8183,44550.0
2005-06-28 11:20:00,41.65,41.75,41.65,41.67,18000.0,29.8112,29.8828,29.8112,29.8255,18000.0
2005-06-28 11:30:00,41.71,41.79,41.65,41.77,17550.0,29.8541,29.9114,29.8112,29.8971,17550.0
2005-06-28 11:40:00,41.77,41.79,41.72,41.74,13500.0,29.8971,29.9114,29.8613,29.8756,13500.0
2005-06-28 11:50:00,41.75,41.75,41.73,41.74,7950.0,29.8828,29.8828,29.8684,29.8756,7950.0
2005-06-28 12:00:00,41.73,41.73,41.7,41.72,13050.0,29.8684,29.8684,29.847,29.8613,13050.0
2005-06-28 12:10:00,41.72,41.87,41.72,41.77,26100.0,29.8613,29.9686,29.8613,29.8971,26100.0
2005-06-28 12:20:00,41.75,41.77,41.7,41.71,17850.0,29.8828,29.8971,29.847,29.8541,17850.0
2005-06-28 12:30:00,41.71,41.71,41.66,41.67,16200.0,29.8541,29.8541,29.8183,29.8255,16200.0
2005-06-28 12:40:00,41.65,41.71,41.64,41.71,7500.0,29.8112,29.8541,29.804,29.8541,7500.0
2005-06-28 12:50:00,41.71,41.71,41.65,41.69,6000.0,29.8541,29.8541,29.8112,29.8398,6000.0
2005-06-28 13:00:00,41.67,41.79,41.67,41.74,11850.0,29.8255,29.9114,29.8255,29.8756,11850.0
2005-06-28 13:10:00,41.75,41.84,41.75,41.83,26850.0,29.8828,29.9472,29.8828,29.94,26850.0
2005-06-28 13:20:00,41.83,41.91,41.82,41.83,15750.0,29.94,29.9973,29.9329,29.94,15750.0
2005-06-28 13:30:00,41.83,41.83,41.71,41.71,15750.0,29.94,29.94,29.8541,29.8541,15750.0
2005-06-28 13:40:00,41.71,41.71,41.67,41.67,7800.0,29.8541,29.8541,29.8255,29.8255,7800.0
2005-06-28 13:50:00,41.68,41.75,41.68,41.73,13950.0,29.8327,29.8828,29.8327,29.8684,13950.0
2005-06-28 14:00:00,41.73,41.84,41.73,41.83,21450.0,29.8684,29.9472,29.8684,29.94,21450.0
2005-06-28 14:10:00,41.83,41.83,41.74,41.75,15750.0,29.94,29.94,29.8756,29.8828,15750.0
2005-06-28 14:20:00,41.75,41.75,41.72,41.73,19650.0,29.8828,29.8828,29.8613,29.8684,19650.0
2005-06-28 14:30:00,41.74,41.79,41.73,41.76,14700.0,29.8756,29.9114,29.8684,29.8899,14700.0
2005-06-28 14:40:00,41.76,41.88,41.76,41.82,12600.0,29.8899,29.9758,29.8899,29.9329,12600.0
2005-06-28 14:50:00,41.81,41.86,41.81,41.82,16950.0,29.9257,29.9615,29.9257,29.9329,16950.0
2005-06-28 15:00:00,41.81,41.87,41.81,41.84,19950.0,29.9257,29.9686,29.9257,29.9472,19950.0
2005-06-28 15:10:00,41.84,41.87,41.82,41.87,17400.0,29.9472,29.9686,29.9329,29.9686,17400.0
2005-06-28 15:20:00,41.87,41.87,41.74,41.76,30450.0,29.9686,29.9686,29.8756,29.8899,30450.0
2005-06-28 15:30:00,41.77,41.86,41.77,41.79,29100.0,29.8971,29.9615,29.8971,29.9114,29100.0
2005-06-28 15:40:00,41.8,41.82,41.76,41.78,21600.0,29.9185,29.9329,29.8899,29.9042,21600.0
2005-06-28 15:50:00,41.77,41.83,41.77,41.83,20400.0,29.8971,29.94,29.8971,29.94,20400.0
2005-06-29 09:30:00,41.8,41.81,41.57,41.57,48900.0,29.9185,29.9257,29.7539,29.7539,48900.0
2005-06-29 09:40:00,41.56,41.8,41.34,41.65,44550.0,29.7468,29.9185,29.5893,29.8112,44550.0
2005-06-29 09:50:00,41.66,41.73,41.62,41.65,74550.0,29.8183,29.8684,29.7897,29.8112,74550.0
2005-06-29 10:00:00,41.65,41.71,41.55,41.65,19800.0,29.8112,29.8541,29.7396,29.8112,19800.0
2005-06-29 10:10:00,41.65,41.69,41.58,41.67,17100.0,29.8112,29.8398,29.7611,29.8255,17100.0
2005-06-29 10:20:00,41.62,41.63,41.55,41.61,17250.0,29.7897,29.7969,29.7396,29.7826,17250.0
2005-06-29 10:30:00,41.61,41.77,41.61,41.71,24000.0,29.7826,29.8971,29.7826,29.8541,24000.0
2005-06-29 10:40:00,41.7,41.73,41.69,41.71,11700.0,29.847,29.8684,29.8398,29.8541,11700.0
2005-06-29 10:50:00,41.72,41.81,41.72,41.76,22500.0,29.8613,29.9257,29.8613,29.8899,22500.0
2005-06-29 11:00:00,41.76,41.77,41.67,41.67,13650.0,29.8899,29.8971,29.8255,29.8255,13650.0
2005-06-29 11:10:00,41.67,41.67,41.63,41.65,24150.0,29.8255,29.8255,29.7969,29.8112,24150.0
2005-06-29 11:20:00,41.65,41.77,41.65,41.73,12000.0,29.8112,29.8971,29.8112,29.8684,12000.0
2005-06-29 11:30:00,41.75,41.79,41.71,41.73,9600.0,29.8828,29.9114,29.8541,29.8684,9600.0
2005-06-29 11:40:00,41.71,41.82,41.71,41.76,12900.0,29.8541,29.9329,29.8541,29.8899,12900.0
2005-06-29 11:50:00,41.76,41.79,41.71,41.71,5100.0,29.8899,29.9114,29.8541,29.8541,5100.0
2005-06-29 12:00:00,41.71,41.71,41.67,41.67,2400.0,29.8541,29.8541,29.8255,29.8255,2400.0
2005-06-29 12:10:00,41.67,41.67,41.59,41.59,10200.0,29.8255,29.8255,29.7682,29.7682,10200.0
2005-06-29 12:20:00,41.59,41.59,41.55,41.57,9900.0,29.7682,29.7682,29.7396,29.7539,9900.0
2005-06-29 12:30:00,41.57,41.57,41.55,41.55,10950.0,29.7539,29.7539,29.7396,29.7396,10950.0
2005-06-29 12:40:00,41.56,41.57,41.54,41.54,9000.0,29.7468,29.7539,29.7324,29.7324,9000.0
2005-06-29 12:50:00,41.55,41.56,41.53,41.53,7500.0,29.7396,29.7468,29.7253,29.7253,7500.0
2005-06-29 13:00:00,41.53,41.57,41.52,41.55,9750.0,29.7253,29.7539,29.7181,29.7396,9750.0
2005-06-29 13:10:00,41.55,41.55,41.54,41.54,5100.0,29.7396,29.7396,29.7324,29.7324,5100.0
2005-06-29 13:20:00,41.54,41.55,41.53,41.55,7650.0,29.7324,29.7396,29.7253,29.7396,7650.0
2005-06-29 13:30:00,41.55,41.57,41.49,41.51,18150.0,29.7396,29.7539,29.6967,29.711,18150.0
2005-06-29 13:40:00,41.5,41.5,41.4,41.41,15750.0,29.7038,29.7038,29.6322,29.6394,15750.0
2005-06-29 13:50:00,41.42,41.42,41.3,41.31,17700.0,29.6466,29.6466,29.5607,29.5678,17700.0
2005-06-29 14:00:00,41.31,41.39,41.31,41.34,44550.0,29.5678,29.6251,29.5678,29.5893,44550.0
2005-06-29 14:10:00,41.35,41.43,41.34,41.35,9150.0,29.5965,29.6537,29.5893,29.5965,9150.0
2005-06-29 14:20:00,41.35,41.35,41.33,41.35,11400.0,29.5965,29.5965,29.5821,29.5965,11400.0
2005-06-29 14:30:00,41.36,41.43,41.36,41.42,16650.0,29.6036,29.6537,29.6036,29.6466,16650.0
2005-06-29 14:40:00,41.42,41.42,41.35,41.35,19500.0,29.6466,29.6466,29.5965,29.5965,19500.0
2005-06-29 14:50:00,41.37,41.37,41.33,41.37,47100.0,29.6108,29.6108,29.5821,29.6108,47100.0
2005-06-29 15:00:00,41.37,41.47,41.37,41.45,27600.0,29.6108,29.6823,29.6108,29.668,27600.0
2005-06-29 15:10:00,41.45,41.45,41.41,41.45,17850.0,29.668,29.668,29.6394,29.668,17850.0
2005-06-29 15:20:00,41.45,41.47,41.41,41.42,26400.0,29.668,29.6823,29.6394,29.6466,26400.0
2005-06-29 15:30:00,41.42,41.54,41.42,41.54,24450.0,29.6466,29.7324,29.6466,29.7324,24450.0
2005-06-29 15:40:00,41.52,41.59,41.51,41.58,16200.0,29.7181,29.7682,29.711,29.7611,16200.0
2005-06-29 15:50:00,41.56,41.57,41.52,41.53,53850.0,29.7468,29.7539,29.7181,29.7253,53850.0
2005-06-30 09:30:00,41.53,41.59,41.17,41.2,29100.0,29.7253,29.7682,29.4676,29.4891,29100.0
2005-06-30 09:40:00,41.21,41.4,41.19,41.39,50850.0,29.4962,29.6322,29.4819,29.6251,50850.0
2005-06-30 09:50:00,41.37,41.41,41.27,41.29,34200.0,29.6108,29.6394,29.5392,29.5535,34200.0
2005-06-30 10:00:00,41.3,41.42,41.28,41.31,26250.0,29.5607,29.6466,29.5464,29.5678,26250.0
2005-06-30 10:10:00,41.31,41.33,41.27,41.27,15900.0,29.5678,29.5821,29.5392,29.5392,15900.0
2005-06-30 10:20:00,41.25,41.35,41.25,41.34,8850.0,29.5249,29.5965,29.5249,29.5893,8850.0
2005-06-30 10:30:00,41.31,41.42,41.31,41.41,7800.0,29.5678,29.6466,29.5678,29.6394,7800.0
2005-06-30 10:40:00,41.39,41.41,41.39,41.41,4350.0,29.6251,29.6394,29.6251,29.6394,4350.0
2005-06-30 10:50:00,41.41,41.42,41.34,41.37,10350.0,29.6394,29.6466,29.5893,29.6108,10350.0
2005-06-30 11:00:00,41.37,41.37,41.31,41.34,8400.0,29.6108,29.6108,29.5678,29.5893,8400.0
2005-06-30 11:10:00,41.34,41.35,41.29,41.33,7800.0,29.5893,29.5965,29.5535,29.5821,7800.0
2005-06-30 11:20:00,41.34,41.37,41.34,41.36,7350.0,29.5893,29.6108,29.5893,29.6036,7350.0
2005-06-30 11:30:00,41.35,41.39,41.33,41.33,6300.0,29.5965,29.6251,29.5821,29.5821,6300.0
2005-06-30 11:40:00,41.33,41.36,41.32,41.32,3600.0,29.5821,29.6036,29.575,29.575,3600.0
2005-06-30 11:50:00,41.31,41.37,41.3,41.35,3000.0,29.5678,29.6108,29.5607,29.5965,3000.0
2005-06-30 12:00:00,41.35,41.35,41.32,41.33,3000.0,29.5965,29.5965,29.575,29.5821,3000.0
2005-06-30 12:10:00,41.33,41.35,41.31,41.35,4350.0,29.5821,29.5965,29.5678,29.5965,4350.0
2005-06-30 12:20:00,41.37,41.37,41.31,41.32,10050.0,29.6108,29.6108,29.5678,29.575,10050.0
2005-06-30 12:30:00,41.32,41.39,41.32,41.35,5250.0,29.575,29.6251,29.575,29.5965,5250.0
2005-06-30 12:40:00,41.33,41.37,41.31,41.35,9150.0,29.5821,29.6108,29.5678,29.5965,9150.0
2005-06-30 12:50:00,41.35,41.35,41.33,41.33,3150.0,29.5965,29.5965,29.5821,29.5821,3150.0
2005-06-30 13:00:00,41.32,41.37,41.32,41.37,4350.0,29.575,29.6108,29.575,29.6108,4350.0
2005-06-30 13:10:00,41.37,41.37,41.33,41.33,1650.0,29.6108,29.6108,29.5821,29.5821,1650.0
2005-06-30 13:20:00,41.33,41.34,41.33,41.34,1800.0,29.5821,29.5893,29.5821,29.5893,1800.0
2005-06-30 13:30:00,41.33,41.33,41.27,41.33,37050.0,29.5821,29.5821,29.5392,29.5821,37050.0
2005-06-30 13:40:00,41.31,41.32,41.29,41.31,11250.0,29.5678,29.575,29.5535,29.5678,11250.0
2005-06-30 13:50:00,41.31,41.37,41.31,41.37,7050.0,29.5678,29.6108,29.5678,29.6108,7050.0
2005-06-30 14:00:00,41.38,41.41,41.37,41.39,6900.0,29.6179,29.6394,29.6108,29.6251,6900.0
2005-06-30 14:10:00,41.39,41.39,41.33,41.35,21600.0,29.6251,29.6251,29.5821,29.5965,21600.0
2005-06-30 14:20:00,41.36,41.36,41.3,41.32,52200.0,29.6036,29.6036,29.5607,29.575,52200.0
2005-06-30 14:30:00,41.35,41.35,41.27,41.27,77700.0,29.5965,29.5965,29.5392,29.5392,77700.0
2005-06-30 14:40:00,41.27,41.37,41.27,41.33,26100.0,29.5392,29.6108,29.5392,29.5821,26100.0
2005-06-30 14:50:00,41.33,41.39,41.33,41.35,60750.0,29.5821,29.6251,29.5821,29.5965,60750.0
2005-06-30 15:00:00,41.35,41.35,41.33,41.34,38700.0,29.5965,29.5965,29.5821,29.5893,38700.0
2005-06-30 15:10:00,41.34,41.39,41.33,41.38,48600.0,29.5893,29.6251,29.5821,29.6179,48600.0
2005-06-30 15:20:00,41.37,41.39,41.33,41.38,33150.0,29.6108,29.6251,29.5821,29.6179,33150.0
2005-06-30 15:30:00,41.38,41.38,41.33,41.33,30300.0,29.6179,29.6179,29.5821,29.5821,30300.0
2005-06-30 15:40:00,41.33,41.34,41.33,41.34,87900.0,29.5821,29.5893,29.5821,29.5893,87900.0
2005-06-30 15:50:00,41.34,41.34,41.3,41.34,180150.0,29.5893,29.5893,29.5607,29.5893,180150.0
2005-07-01 09:30:00,41.43,41.53,41.37,41.37,34500.0,29.6537,29.7253,29.6108,29.6108,34500.0
2005-07-01 09:40:00,41.37,41.41,41.35,41.37,28650.0,29.6108,29.6394,29.5965,29.6108,28650.0
2005-07-01 09:50:00,41.37,41.49,41.33,41.44,45450.0,29.6108,29.6967,29.5821,29.6609,45450.0
2005-07-01 10:00:00,41.43,41.55,41.43,41.55,52200.0,29.6537,29.7396,29.6537,29.7396,52200.0
2005-07-01 10:10:00,41.55,41.55,41.47,41.53,58800.0,29.7396,29.7396,29.6823,29.7253,58800.0
2005-07-01 10:20:00,41.5,41.58,41.45,41.58,31050.0,29.7038,29.7611,29.668,29.7611,31050.0
2005-07-01 10:30:00,41.58,41.72,41.58,41.71,20250.0,29.7611,29.8613,29.7611,29.8541,20250.0
2005-07-01 10:40:00,41.7,41.71,41.63,41.67,12900.0,29.847,29.8541,29.7969,29.8255,12900.0
2005-07-01 10:50:00,41.65,41.65,41.54,41.54,6000.0,29.8112,29.8112,29.7324,29.7324,6000.0
2005-07-01 11:00:00,41.54,41.54,41.39,41.39,24300.0,29.7324,29.7324,29.6251,29.6251,24300.0
2005-07-01 11:10:00,41.4,41.58,41.4,41.55,19500.0,29.6322,29.7611,29.6322,29.7396,19500.0
2005-07-01 11:20:00,41.55,41.64,41.51,41.53,15900.0,29.7396,29.804,29.711,29.7253,15900.0
2005-07-01 11:30:00,41.54,41.56,41.43,41.44,12900.0,29.7324,29.7468,29.6537,29.6609,12900.0
2005-07-01 11:40:00,41.43,41.54,41.43,41.48,7800.0,29.6537,29.7324,29.6537,29.6895,7800.0
2005-07-01 11:50:00,41.48,41.49,41.38,41.39,7800.0,29.6895,29.6967,29.6179,29.6251,7800.0
2005-07-01 12:00:00,41.37,41.4,41.37,41.37,7650.0,29.6108,29.6322,29.6108,29.6108,7650.0
2005-07-01 12:10:00,41.38,41.41,41.36,41.36,6750.0,29.6179,29.6394,29.6036,29.6036,6750.0
2005-07-01 12:20:00,41.37,41.43,41.36,41.4,12750.0,29.6108,29.6537,29.6036,29.6322,12750.0
2005-07-01 12:30:00,41.4,41.41,41.38,41.4,5100.0,29.6322,29.6394,29.6179,29.6322,5100.0
2005-07-01 12:40:00,41.42,41.43,41.41,41.41,5250.0,29.6466,29.6537,29.6394,29.6394,5250.0
2005-07-01 12:50:00,41.41,41.47,41.41,41.47,9000.0,29.6394,29.6823,29.6394,29.6823,9000.0
2005-07-01 13:00:00,41.45,41.47,41.43,41.45,5700.0,29.668,29.6823,29.6537,29.668,5700.0
2005-07-01 13:10:00,41.45,41.52,41.45,41.52,3600.0,29.668,29.7181,29.668,29.7181,3600.0
2005-07-01 13:20:00,41.53,41.54,41.49,41.49,6300.0,29.7253,29.7324,29.6967,29.6967,6300.0
2005-07-01 13:30:00,41.47,41.47,41.44,41.45,6300.0,29.6823,29.6823,29.6609,29.668,6300.0
2005-07-01 13:40:00,41.47,41.49,41.46,41.47,3300.0,29.6823,29.6967,29.6752,29.6823,3300.0
2005-07-01 13:50:00,41.46,41.57,41.46,41.51,8100.0,29.6752,29.7539,29.6752,29.711,8100.0
2005-07-01 14:00:00,41.51,41.56,41.5,41.51,7050.0,29.711,29.7468,29.7038,29.711,7050.0
2005-07-01 14:10:00,41.51,41.52,41.47,41.47,15000.0,29.711,29.7181,29.6823,29.6823,15000.0
2005-07-01 14:20:00,41.48,41.53,41.48,41.5,20400.0,29.6895,29.7253,29.6895,29.7038,20400.0
2005-07-01 14:30:00,41.51,41.51,41.5,41.5,4500.0,29.711,29.711,29.7038,29.7038,4500.0
2005-07-01 14:40:00,41.49,41.55,41.49,41.53,6450.0,29.6967,29.7396,29.6967,29.7253,6450.0
2005-07-01 14:50:00,41.51,41.52,41.5,41.5,3450.0,29.711,29.7181,29.7038,29.7038,3450.0
2005-07-01 15:00:00,41.51,41.52,41.49,41.5,8550.0,29.711,29.7181,29.6967,29.7038,8550.0
2005-07-01 15:10:00,41.51,41.53,41.5,41.52,6000.0,29.711,29.7253,29.7038,29.7181,6000.0
2005-07-01 15:20:00,41.52,41.56,41.43,41.48,20850.0,29.7181,29.7468,29.6537,29.6895,20850.0
2005-07-01 15:30:00,41.5,41.58,41.5,41.54,10200.0,29.7038,29.7611,29.7038,29.7324,10200.0
2005-07-01 15:40:00,41.54,41.59,41.53,41.59,12300.0,29.7324,29.7682,29.7253,29.7682,12300.0
2005-07-01 15:50:00,41.58,41.64,41.56,41.64,35400.0,29.7611,29.804,29.7468,29.804,35400.0
2005-07-05 09:30:00,41.63,41.67,41.23,41.23,31950.0,29.7969,29.8255,29.5106,29.5106,31950.0
2005-07-05 09:40:00,41.21,41.34,41.09,41.11,81150.0,29.4962,29.5893,29.4104,29.4247,81150.0
2005-07-05 09:50:00,41.1,41.1,40.97,41.02,50550.0,29.4175,29.4175,29.3245,29.3603,50550.0
2005-07-05 10:00:00,41.01,41.11,40.97,41.04,58950.0,29.3531,29.4247,29.3245,29.3746,58950.0
2005-07-05 10:10:00,41.03,41.14,41.0,41.09,107250.0,29.3674,29.4461,29.3459,29.4104,107250.0
2005-07-05 10:20:00,41.09,41.19,41.04,41.19,32700.0,29.4104,29.4819,29.3746,29.4819,32700.0
2005-07-05 10:30:00,41.19,41.33,41.18,41.25,55650.0,29.4819,29.5821,29.4748,29.5249,55650.0
2005-07-05 10:40:00,41.26,41.31,41.21,41.31,41550.0,29.532,29.5678,29.4962,29.5678,41550.0
2005-07-05 10:50:00,41.31,41.31,41.27,41.3,42600.0,29.5678,29.5678,29.5392,29.5607,42600.0
2005-07-05 11:00:00,41.3,41.33,41.28,41.29,46200.0,29.5607,29.5821,29.5464,29.5535,46200.0
2005-07-05 11:10:00,41.3,41.42,41.29,41.41,58800.0,29.5607,29.6466,29.5535,29.6394,58800.0
2005-07-05 11:20:00,41.41,41.51,41.41,41.51,30450.0,29.6394,29.711,29.6394,29.711,30450.0
2005-07-05 11:30:00,41.51,41.52,41.48,41.48,49200.0,29.711,29.7181,29.6895,29.6895,49200.0
2005-07-05 11:40:00,41.49,41.49,41.39,41.4,8850.0,29.6967,29.6967,29.6251,29.6322,8850.0
2005-07-05 11:50:00,41.41,41.41,41.29,41.31,69600.0,29.6394,29.6394,29.5535,29.5678,69600.0
2005-07-05 12:00:00,41.31,41.33,41.19,41.21,25950.0,29.5678,29.5821,29.4819,29.4962,25950.0
2005-07-05 12:10:00,41.21,41.31,41.19,41.21,27450.0,29.4962,29.5678,29.4819,29.4962,27450.0
2005-07-05 12:20:00,41.21,41.35,41.11,41.11,143400.0,29.4962,29.5965,29.4247,29.4247,143400.0
2005-07-05 12:30:00,41.11,41.21,41.11,41.12,60450.0,29.4247,29.4962,29.4247,29.4318,60450.0
2005-07-05 12:40:00,41.12,41.13,40.97,40.97,59550.0,29.4318,29.439,29.3245,29.3245,59550.0
2005-07-05 12:50:00,40.98,41.04,40.95,41.01,48900.0,29.3316,29.3746,29.3102,29.3531,48900.0
2005-07-05 13:00:00,41.02,41.07,41.01,41.02,37650.0,29.3603,29.396,29.3531,29.3603,37650.0
2005-07-05 13:10:00,41.02,41.09,40.97,40.97,47700.0,29.3603,29.4104,29.3245,29.3245,47700.0
2005-07-05 13:20:00,40.97,40.99,40.95,40.95,15450.0,29.3245,29.3388,29.3102,29.3102,15450.0
2005-07-05 13:30:00,40.95,40.95,40.79,40.79,70800.0,29.3102,29.3102,29.1956,29.1956,70800.0
2005-07-05 13:40:00,40.79,40.82,40.73,40.82,143250.0,29.1956,29.2171,29.1527,29.2171,143250.0
2005-07-05 13:50:00,40.81,40.95,40.81,40.87,32550.0,29.2099,29.3102,29.2099,29.2529,32550.0
2005-07-05 14:00:00,40.87,40.95,40.84,40.89,38400.0,29.2529,29.3102,29.2314,29.2672,38400.0
2005-07-05 14:10:00,40.9,40.91,40.79,40.88,17850.0,29.2744,29.2815,29.1956,29.26,17850.0
2005-07-05 14:20:00,40.89,40.93,40.8,40.81,25050.0,29.2672,29.2958,29.2028,29.2099,25050.0
2005-07-05 14:30:00,40.81,40.89,40.79,40.86,29400.0,29.2099,29.2672,29.1956,29.2457,29400.0
2005-07-05 14:40:00,40.86,40.94,40.86,40.94,21450.0,29.2457,29.303,29.2457,29.303,21450.0
2005-07-05 14:50:00,40.95,41.04,40.92,40.92,28950.0,29.3102,29.3746,29.2887,29.2887,28950.0
2005-07-05 15:00:00,40.92,40.97,40.83,40.87,33600.0,29.2887,29.3245,29.2243,29.2529,33600.0
2005-07-05 15:10:00,40.87,40.91,40.85,40.89,22800.0,29.2529,29.2815,29.2386,29.2672,22800.0
2005-07-05 15:20:00,40.89,40.89,40.77,40.79,33900.0,29.2672,29.2672,29.1813,29.1956,33900.0
2005-07-05 15:30:00,40.8,40.86,40.8,40.85,37950.0,29.2028,29.2457,29.2028,29.2386,37950.0
2005-07-05 15:40:00,40.85,40.95,40.84,40.95,22800.0,29.2386,29.3102,29.2314,29.3102,22800.0
2005-07-05 15:50:00,40.97,40.97,40.89,40.89,70050.0,29.3245,29.3245,29.2672,29.2672,70050.0
2005-07-06 09:30:00,40.89,40.89,40.77,40.81,15600.0,29.2672,29.2672,29.1813,29.2099,15600.0
2005-07-06 09:40:00,40.81,40.88,40.8,40.85,41700.0,29.2099,29.26,29.2028,29.2386,41700.0
2005-07-06 09:50:00,40.81,41.03,40.81,41.01,26850.0,29.2099,29.3674,29.2099,29.3531,26850.0
2005-07-06 10:00:00,41.03,41.05,40.92,40.96,44850.0,29.3674,29.3817,29.2887,29.3173,44850.0
2005-07-06 10:10:00,40.95,40.98,40.83,40.89,23850.0,29.3102,29.3316,29.2243,29.2672,23850.0
2005-07-06 10:20:00,40.89,40.95,40.87,40.91,20850.0,29.2672,29.3102,29.2529,29.2815,20850.0
2005-07-06 10:30:00,40.87,40.98,40.83,40.97,21750.0,29.2529,29.3316,29.2243,29.3245,21750.0
2005-07-06 10:40:00,40.97,40.97,40.92,40.92,7950.0,29.3245,29.3245,29.2887,29.2887,7950.0
2005-07-06 10:50:00,40.91,40.93,40.88,40.92,17250.0,29.2815,29.2958,29.26,29.2887,17250.0
2005-07-06 11:00:00,40.92,40.97,40.92,40.94,46950.0,29.2887,29.3245,29.2887,29.303,46950.0
2005-07-06 11:10:00,40.93,40.95,40.89,40.93,55050.0,29.2958,29.3102,29.2672,29.2958,55050.0
2005-07-06 11:20:00,40.93,40.93,40.89,40.89,29850.0,29.2958,29.2958,29.2672,29.2672,29850.0
2005-07-06 11:30:00,40.91,40.97,40.91,40.95,62250.0,29.2815,29.3245,29.2815,29.3102,62250.0
2005-07-06 11:40:00,40.93,40.95,40.89,40.91,15450.0,29.2958,29.3102,29.2672,29.2815,15450.0
2005-07-06 11:50:00,40.91,40.93,40.9,40.93,10350.0,29.2815,29.2958,29.2744,29.2958,10350.0
2005-07-06 12:00:00,40.91,40.96,40.91,40.91,34350.0,29.2815,29.3173,29.2815,29.2815,34350.0
2005-07-06 12:10:00,40.93,40.93,40.89,40.9,15000.0,29.2958,29.2958,29.2672,29.2744,15000.0
2005-07-06 12:20:00,40.9,40.93,40.76,40.76,30000.0,29.2744,29.2958,29.1742,29.1742,30000.0
2005-07-06 12:30:00,40.74,40.75,40.7,40.75,35700.0,29.1598,29.167,29.1312,29.167,35700.0
2005-07-06 12:40:00,40.75,40.77,40.71,40.76,24000.0,29.167,29.1813,29.1384,29.1742,24000.0
2005-07-06 12:50:00,40.79,40.79,40.72,40.73,4650.0,29.1956,29.1956,29.1455,29.1527,4650.0
2005-07-06 13:00:00,40.74,40.84,40.74,40.81,12600.0,29.1598,29.2314,29.1598,29.2099,12600.0
2005-07-06 13:10:00,40.81,40.87,40.77,40.87,18750.0,29.2099,29.2529,29.1813,29.2529,18750.0
2005-07-06 13:20:00,40.86,40.9,40.85,40.88,17250.0,29.2457,29.2744,29.2386,29.26,17250.0
2005-07-06 13:30:00,40.89,40.93,40.83,40.83,56700.0,29.2672,29.2958,29.2243,29.2243,56700.0
2005-07-06 13:40:00,40.85,40.87,40.83,40.86,15600.0,29.2386,29.2529,29.2243,29.2457,15600.0
2005-07-06 13:50:00,40.84,40.88,40.83,40.83,15000.0,29.2314,29.26,29.2243,29.2243,15000.0
2005-07-06 14:00:00,40.83,40.85,40.73,40.81,13800.0,29.2243,29.2386,29.1527,29.2099,13800.0
2005-07-06 14:10:00,40.81,40.83,40.77,40.78,20850.0,29.2099,29.2243,29.1813,29.1885,20850.0
2005-07-06 14:20:00,40.79,40.81,40.61,40.65,25800.0,29.1956,29.2099,29.0668,29.0954,25800.0
2005-07-06 14:30:00,40.62,40.65,40.54,40.56,26850.0,29.074,29.0954,29.0167,29.031,26850.0
2005-07-06 14:40:00,40.56,40.57,40.53,40.57,11700.0,29.031,29.0382,29.0095,29.0382,11700.0
2005-07-06 14:50:00,40.57,40.63,40.56,40.61,14400.0,29.0382,29.0811,29.031,29.0668,14400.0
2005-07-06 15:00:00,40.61,40.68,40.59,40.68,30450.0,29.0668,29.1169,29.0525,29.1169,30450.0
2005-07-06 15:10:00,40.68,40.73,40.65,40.71,25650.0,29.1169,29.1527,29.0954,29.1384,25650.0
2005-07-06 15:20:00,40.72,40.8,40.72,40.8,46050.0,29.1455,29.2028,29.1455,29.2028,46050.0
2005-07-06 15:30:00,40.8,40.81,40.75,40.76,36600.0,29.2028,29.2099,29.167,29.1742,36600.0
2005-07-06 15:40:00,40.76,40.78,40.71,40.77,45900.0,29.1742,29.1885,29.1384,29.1813,45900.0
2005-07-06 15:50:00,40.76,40.8,40.72,40.72,50700.0,29.1742,29.2028,29.1455,29.1455,50700.0
2005-07-07 09:30:00,40.4,40.48,40.4,40.43,51150.0,28.9165,28.9737,28.9165,28.938,51150.0
2005-07-07 09:40:00,40.43,40.5,40.37,40.5,49050.0,28.938,28.9881,28.895,28.9881,49050.0
2005-07-07 09:50:00,40.47,40.63,40.46,40.53,66750.0,28.9666,29.0811,28.9594,29.0095,66750.0
2005-07-07 10:00:00,40.52,40.53,40.42,40.42,53100.0,29.0024,29.0095,28.9308,28.9308,53100.0
2005-07-07 10:10:00,40.43,40.63,40.41,40.62,64050.0,28.938,29.0811,28.9236,29.074,64050.0
2005-07-07 10:20:00,40.62,40.62,40.53,40.53,74400.0,29.074,29.074,29.0095,29.0095,74400.0
2005-07-07 10:30:00,40.52,40.54,40.44,40.51,77400.0,29.0024,29.0167,28.9451,28.9952,77400.0
2005-07-07 10:40:00,40.51,40.57,40.42,40.44,46800.0,28.9952,29.0382,28.9308,28.9451,46800.0
2005-07-07 10:50:00,40.45,40.48,40.38,40.45,34050.0,28.9523,28.9737,28.9022,28.9523,34050.0
2005-07-07 11:00:00,40.45,40.47,40.35,40.36,41850.0,28.9523,28.9666,28.8807,28.8879,41850.0
2005-07-07 11:10:00,40.35,40.35,40.27,40.33,88950.0,28.8807,28.8807,28.8234,28.8664,88950.0
2005-07-07 11:20:00,40.29,40.34,40.27,40.34,51900.0,28.8378,28.8735,28.8234,28.8735,51900.0
2005-07-07 11:30:00,40.34,40.34,40.21,40.27,52050.0,28.8735,28.8735,28.7805,28.8234,52050.0
2005-07-07 11:40:00,40.26,40.35,40.25,40.35,30600.0,28.8163,28.8807,28.8091,28.8807,30600.0
2005-07-07 11:50:00,40.37,40.49,40.34,40.49,78600.0,28.895,28.9809,28.8735,28.9809,78600.0
2005-07-07 12:00:00,40.49,40.49,40.4,40.45,59700.0,28.9809,28.9809,28.9165,28.9523,59700.0
2005-07-07 12:10:00,40.45,40.5,40.43,40.47,111000.0,28.9523,28.9881,28.938,28.9666,111000.0
2005-07-07 12:20:00,40.49,40.53,40.45,40.45,75900.0,28.9809,29.0095,28.9523,28.9523,75900.0
2005-07-07 12:30:00,40.45,40.47,40.43,40.45,9600.0,28.9523,28.9666,28.938,28.9523,9600.0
2005-07-07 12:40:00,40.45,40.48,40.45,40.47,28800.0,28.9523,28.9737,28.9523,28.9666,28800.0
2005-07-07 12:50:00,40.46,40.47,40.42,40.43,38700.0,28.9594,28.9666,28.9308,28.938,38700.0
2005-07-07 13:00:00,40.45,40.47,40.43,40.45,132150.0,28.9523,28.9666,28.938,28.9523,132150.0
2005-07-07 13:10:00,40.45,40.45,40.4,40.4,9900.0,28.9523,28.9523,28.9165,28.9165,9900.0
2005-07-07 13:20:00,40.43,40.46,40.41,40.44,14700.0,28.938,28.9594,28.9236,28.9451,14700.0
2005-07-07 13:30:00,40.43,40.47,40.43,40.43,25050.0,28.938,28.9666,28.938,28.938,25050.0
2005-07-07 13:40:00,40.45,40.53,40.45,40.48,47850.0,28.9523,29.0095,28.9523,28.9737,47850.0
2005-07-07 13:50:00,40.47,40.57,40.46,40.56,49200.0,28.9666,29.0382,28.9594,29.031,49200.0
2005-07-07 14:00:00,40.57,40.59,40.53,40.57,22650.0,29.0382,29.0525,29.0095,29.0382,22650.0
2005-07-07 14:10:00,40.56,40.56,40.47,40.5,61050.0,29.031,29.031,28.9666,28.9881,61050.0
2005-07-07 14:20:00,40.5,40.53,40.49,40.51,53850.0,28.9881,29.0095,28.9809,28.9952,53850.0
2005-07-07 14:30:00,40.51,40.62,40.5,40.59,16350.0,28.9952,29.074,28.9881,29.0525,16350.0
2005-07-07 14:40:00,40.61,40.62,40.57,40.57,36450.0,29.0668,29.074,29.0382,29.0382,36450.0
2005-07-07 14:50:00,40.57,40.67,40.51,40.64,37050.0,29.0382,29.1097,28.9952,29.0883,37050.0
2005-07-07 15:00:00,40.63,40.85,40.63,40.84,48750.0,29.0811,29.2386,29.0811,29.2314,48750.0
2005-07-07 15:10:00,40.84,40.84,40.74,40.78,53250.0,29.2314,29.2314,29.1598,29.1885,53250.0
2005-07-07 15:20:00,40.77,40.79,40.68,40.68,69000.0,29.1813,29.1956,29.1169,29.1169,69000.0
2005-07-07 15:30:00,40.68,40.75,40.65,40.74,110100.0,29.1169,29.167,29.0954,29.1598,110100.0
2005-07-07 15:40:00,40.73,40.82,40.69,40.8,56700.0,29.1527,29.2171,29.1241,29.2028,56700.0
2005-07-07 15:50:00,40.8,40.91,40.79,40.83,82500.0,29.2028,29.2815,29.1956,29.2243,82500.0
2005-07-08 09:30:00,40.91,41.07,40.87,41.05,22200.0,29.2815,29.396,29.2529,29.3817,22200.0
2005-07-08 09:40:00,41.02,41.27,41.02,41.23,29400.0,29.3603,29.5392,29.3603,29.5106,29400.0
2005-07-08 09:50:00,41.24,41.42,41.23,41.26,45300.0,29.5177,29.6466,29.5106,29.532,45300.0
2005-07-08 10:00:00,41.27,41.33,41.17,41.26,29700.0,29.5392,29.5821,29.4676,29.532,29700.0
2005-07-08 10:10:00,41.26,41.34,41.23,41.27,23550.0,29.532,29.5893,29.5106,29.5392,23550.0
2005-07-08 10:20:00,41.25,41.28,41.21,41.23,21900.0,29.5249,29.5464,29.4962,29.5106,21900.0
2005-07-08 10:30:00,41.23,41.32,41.23,41.25,17100.0,29.5106,29.575,29.5106,29.5249,17100.0
2005-07-08 10:40:00,41.21,41.29,41.19,41.29,16500.0,29.4962,29.5535,29.4819,29.5535,16500.0
2005-07-08 10:50:00,41.31,41.37,41.31,41.36,12150.0,29.5678,29.6108,29.5678,29.6036,12150.0
2005-07-08 11:00:00,41.35,41.35,41.23,41.26,12300.0,29.5965,29.5965,29.5106,29.532,12300.0
2005-07-08 11:10:00,41.26,41.37,41.26,41.31,17400.0,29.532,29.6108,29.532,29.5678,17400.0
2005-07-08 11:20:00,41.29,41.37,41.27,41.31,11700.0,29.5535,29.6108,29.5392,29.5678,11700.0
2005-07-08 11:30:00,41.32,41.39,41.29,41.38,10950.0,29.575,29.6251,29.5535,29.6179,10950.0
2005-07-08 11:40:00,41.37,41.4,41.34,41.39,5550.0,29.6108,29.6322,29.5893,29.6251,5550.0
2005-07-08 11:50:00,41.39,41.43,41.39,41.43,3450.0,29.6251,29.6537,29.6251,29.6537,3450.0
2005-07-08 12:00:00,41.43,41.5,41.43,41.49,21750.0,29.6537,29.7038,29.6537,29.6967,21750.0
2005-07-08 12:10:00,41.49,41.6,41.49,41.58,12600.0,29.6967,29.7754,29.6967,29.7611,12600.0
2005-07-08 12:20:00,41.59,41.6,41.56,41.6,8550.0,29.7682,29.7754,29.7468,29.7754,8550.0
2005-07-08 12:30:00,41.6,41.69,41.6,41.66,16050.0,29.7754,29.8398,29.7754,29.8183,16050.0
2005-07-08 12:40:00,41.66,41.71,41.63,41.71,11850.0,29.8183,29.8541,29.7969,29.8541,11850.0
2005-07-08 12:50:00,41.7,41.75,41.65,41.71,13650.0,29.847,29.8828,29.8112,29.8541,13650.0
2005-07-08 13:00:00,41.73,41.73,41.69,41.71,8250.0,29.8684,29.8684,29.8398,29.8541,8250.0
2005-07-08 13:10:00,41.72,41.73,41.69,41.7,6300.0,29.8613,29.8684,29.8398,29.847,6300.0
2005-07-08 13:20:00,41.69,41.7,41.68,41.69,7650.0,29.8398,29.847,29.8327,29.8398,7650.0
2005-07-08 13:30:00,41.67,41.69,41.66,41.68,8850.0,29.8255,29.8398,29.8183,29.8327,8850.0
2005-07-08 13:40:00,41.67,41.73,41.67,41.72,13200.0,29.8255,29.8684,29.8255,29.8613,13200.0
2005-07-08 13:50:00,41.71,41.73,41.7,41.72,6300.0,29.8541,29.8684,29.847,29.8613,6300.0
2005-07-08 14:00:00,41.73,41.78,41.72,41.75,6000.0,29.8684,29.9042,29.8613,29.8828,6000.0
2005-07-08 14:10:00,41.76,41.8,41.74,41.79,3150.0,29.8899,29.9185,29.8756,29.9114,3150.0
2005-07-08 14:20:00,41.79,41.82,41.75,41.81,7050.0,29.9114,29.9329,29.8828,29.9257,7050.0
2005-07-08 14:30:00,41.79,41.81,41.73,41.73,6600.0,29.9114,29.9257,29.8684,29.8684,6600.0
2005-07-08 14:40:00,41.73,41.8,41.73,41.79,8700.0,29.8684,29.9185,29.8684,29.9114,8700.0
2005-07-08 14:50:00,41.79,41.81,41.75,41.81,7650.0,29.9114,29.9257,29.8828,29.9257,7650.0
2005-07-08 15:00:00,41.81,41.83,41.81,41.83,7800.0,29.9257,29.94,29.9257,29.94,7800.0
2005-07-08 15:10:00,41.82,41.82,41.77,41.79,9000.0,29.9329,29.9329,29.8971,29.9114,9000.0
2005-07-08 15:20:00,41.79,41.9,41.78,41.89,11700.0,29.9114,29.9901,29.9042,29.983,11700.0
2005-07-08 15:30:00,41.9,41.9,41.83,41.89,24300.0,29.9901,29.9901,29.94,29.983,24300.0
2005-07-08 15:40:00,41.89,41.89,41.83,41.83,24750.0,29.983,29.983,29.94,29.94,24750.0
2005-07-08 15:50:00,41.83,41.9,41.79,41.9,40200.0,29.94,29.9901,29.9114,29.9901,40200.0
2005-07-11 09:30:00,41.71,41.87,41.63,41.77,29400.0,29.8541,29.9686,29.7969,29.8971,29400.0
2005-07-11 09:40:00,41.78,42.06,41.77,42.05,24600.0,29.9042,30.1046,29.8971,30.0975,24600.0
2005-07-11 09:50:00,42.07,42.1,42.03,42.03,13200.0,30.1118,30.1333,30.0832,30.0832,13200.0
2005-07-11 10:00:00,42.03,42.04,41.89,41.95,14850.0,30.0832,30.0903,29.983,30.0259,14850.0
2005-07-11 10:10:00,41.93,42.01,41.85,41.89,13200.0,30.0116,30.0689,29.9543,29.983,13200.0
2005-07-11 10:20:00,41.85,41.93,41.85,41.92,23250.0,29.9543,30.0116,29.9543,30.0044,23250.0
2005-07-11 10:30:00,41.91,41.93,41.85,41.87,18900.0,29.9973,30.0116,29.9543,29.9686,18900.0
2005-07-11 10:40:00,41.87,41.96,41.87,41.95,22350.0,29.9686,30.0331,29.9686,30.0259,22350.0
2005-07-11 10:50:00,41.95,41.99,41.91,41.97,14700.0,30.0259,30.0545,29.9973,30.0402,14700.0
2005-07-11 11:00:00,41.97,41.99,41.96,41.99,13500.0,30.0402,30.0545,30.0331,30.0545,13500.0
2005-07-11 11:10:00,41.99,42.13,41.97,42.05,22350.0,30.0545,30.1547,30.0402,30.0975,22350.0
2005-07-11 11:20:00,42.03,42.04,41.99,42.03,15900.0,30.0832,30.0903,30.0545,30.0832,15900.0
2005-07-11 11:30:00,42.04,42.04,42.01,42.03,11100.0,30.0903,30.0903,30.0689,30.0832,11100.0
2005-07-11 11:40:00,42.02,42.02,42.0,42.01,10350.0,30.076,30.076,30.0617,30.0689,10350.0
2005-07-11 11:50:00,42.01,42.06,42.01,42.04,9000.0,30.0689,30.1046,30.0689,30.0903,9000.0
2005-07-11 12:00:00,42.04,42.04,42.0,42.02,37050.0,30.0903,30.0903,30.0617,30.076,37050.0
2005-07-11 12:10:00,42.01,42.01,41.96,41.97,29850.0,30.0689,30.0689,30.0331,30.0402,29850.0
2005-07-11 12:20:00,41.97,41.97,41.89,41.89,21150.0,30.0402,30.0402,29.983,29.983,21150.0
2005-07-11 12:30:00,41.89,41.93,41.88,41.91,15150.0,29.983,30.0116,29.9758,29.9973,15150.0
2005-07-11 12:40:00,41.91,41.91,41.85,41.86,24000.0,29.9973,29.9973,29.9543,29.9615,24000.0
2005-07-11 12:50:00,41.86,41.86,41.8,41.8,20850.0,29.9615,29.9615,29.9185,29.9185,20850.0
2005-07-11 13:00:00,41.81,41.81,41.76,41.79,7500.0,29.9257,29.9257,29.8899,29.9114,7500.0
2005-07-11 13:10:00,41.8,41.84,41.8,41.84,7050.0,29.9185,29.9472,29.9185,29.9472,7050.0
2005-07-11 13:20:00,41.84,41.89,41.84,41.89,6600.0,29.9472,29.983,29.9472,29.983,6600.0
2005-07-11 13:30:00,41.88,41.93,41.88,41.93,13200.0,29.9758,30.0116,29.9758,30.0116,13200.0
2005-07-11 13:40:00,41.93,41.93,41.83,41.83,12300.0,30.0116,30.0116,29.94,29.94,12300.0
2005-07-11 13:50:00,41.83,41.83,41.78,41.79,11850.0,29.94,29.94,29.9042,29.9114,11850.0
2005-07-11 14:00:00,41.8,41.89,41.79,41.89,28350.0,29.9185,29.983,29.9114,29.983,28350.0
2005-07-11 14:10:00,41.89,41.89,41.81,41.82,25800.0,29.983,29.983,29.9257,29.9329,25800.0
2005-07-11 14:20:00,41.82,41.83,41.75,41.79,19200.0,29.9329,29.94,29.8828,29.9114,19200.0
2005-07-11 14:30:00,41.79,41.87,41.75,41.87,18750.0,29.9114,29.9686,29.8828,29.9686,18750.0
2005-07-11 14:40:00,41.86,41.87,41.79,41.79,10350.0,29.9615,29.9686,29.9114,29.9114,10350.0
2005-07-11 14:50:00,41.79,41.9,41.78,41.87,26700.0,29.9114,29.9901,29.9042,29.9686,26700.0
2005-07-11 15:00:00,41.87,41.87,41.79,41.81,14550.0,29.9686,29.9686,29.9114,29.9257,14550.0
2005-07-11 15:10:00,41.81,41.87,41.77,41.77,13800.0,29.9257,29.9686,29.8971,29.8971,13800.0
2005-07-11 15:20:00,41.76,41.83,41.7,41.83,23100.0,29.8899,29.94,29.847,29.94,23100.0
2005-07-11 15:30:00,41.83,41.91,41.82,41.85,24300.0,29.94,29.9973,29.9329,29.9543,24300.0
2005-07-11 15:40:00,41.85,41.88,41.84,41.86,25950.0,29.9543,29.9758,29.9472,29.9615,25950.0
2005-07-11 15:50:00,41.87,41.87,41.85,41.86,62850.0,29.9686,29.9686,29.9543,29.9615,62850.0
2005-07-12 09:30:00,41.77,41.82,41.56,41.59,38250.0,29.8971,29.9329,29.7468,29.7682,38250.0
2005-07-12 09:40:00,41.59,41.67,41.45,41.45,40650.0,29.7682,29.8255,29.668,29.668,40650.0
2005-07-12 09:50:00,41.45,41.66,41.45,41.59,28650.0,29.668,29.8183,29.668,29.7682,28650.0
2005-07-12 10:00:00,41.59,41.59,41.43,41.43,27900.0,29.7682,29.7682,29.6537,29.6537,27900.0
2005-07-12 10:10:00,41.43,41.47,41.39,41.39,26100.0,29.6537,29.6823,29.6251,29.6251,26100.0
2005-07-12 10:20:00,41.37,41.41,41.35,41.41,56700.0,29.6108,29.6394,29.5965,29.6394,56700.0
2005-07-12 10:30:00,41.42,41.46,41.4,41.43,21300.0,29.6466,29.6752,29.6322,29.6537,21300.0
2005-07-12 10:40:00,41.43,41.45,41.37,41.41,29550.0,29.6537,29.668,29.6108,29.6394,29550.0
2005-07-12 10:50:00,41.41,41.45,41.39,41.45,26100.0,29.6394,29.668,29.6251,29.668,26100.0
2005-07-12 11:00:00,41.45,41.47,41.43,41.45,47850.0,29.668,29.6823,29.6537,29.668,47850.0
2005-07-12 11:10:00,41.45,41.47,41.42,41.43,16350.0,29.668,29.6823,29.6466,29.6537,16350.0
2005-07-12 11:20:00,41.43,41.43,41.39,41.41,16050.0,29.6537,29.6537,29.6251,29.6394,16050.0
2005-07-12 11:30:00,41.42,41.49,41.41,41.47,15600.0,29.6466,29.6967,29.6394,29.6823,15600.0
2005-07-12 11:40:00,41.48,41.48,41.42,41.42,17850.0,29.6895,29.6895,29.6466,29.6466,17850.0
2005-07-12 11:50:00,41.43,41.43,41.4,41.41,33750.0,29.6537,29.6537,29.6322,29.6394,33750.0
2005-07-12 12:00:00,41.41,41.48,41.4,41.48,12600.0,29.6394,29.6895,29.6322,29.6895,12600.0
2005-07-12 12:10:00,41.48,41.48,41.4,41.47,6900.0,29.6895,29.6895,29.6322,29.6823,6900.0
2005-07-12 12:20:00,41.47,41.49,41.45,41.49,4200.0,29.6823,29.6967,29.668,29.6967,4200.0
2005-07-12 12:30:00,41.49,41.5,41.47,41.5,6900.0,29.6967,29.7038,29.6823,29.7038,6900.0
2005-07-12 12:40:00,41.5,41.51,41.47,41.47,4950.0,29.7038,29.711,29.6823,29.6823,4950.0
2005-07-12 12:50:00,41.48,41.48,41.47,41.47,27300.0,29.6895,29.6895,29.6823,29.6823,27300.0
2005-07-12 13:00:00,41.47,41.48,41.45,41.47,9150.0,29.6823,29.6895,29.668,29.6823,9150.0
2005-07-12 13:10:00,41.47,41.53,41.47,41.53,6900.0,29.6823,29.7253,29.6823,29.7253,6900.0
2005-07-12 13:20:00,41.53,41.57,41.51,41.55,12900.0,29.7253,29.7539,29.711,29.7396,12900.0
2005-07-12 13:30:00,41.54,41.55,41.45,41.45,10800.0,29.7324,29.7396,29.668,29.668,10800.0
2005-07-12 13:40:00,41.45,41.48,41.39,41.48,23550.0,29.668,29.6895,29.6251,29.6895,23550.0
2005-07-12 13:50:00,41.46,41.6,41.46,41.6,26250.0,29.6752,29.7754,29.6752,29.7754,26250.0
2005-07-12 14:00:00,41.6,41.62,41.59,41.59,44100.0,29.7754,29.7897,29.7682,29.7682,44100.0
2005-07-12 14:10:00,41.6,41.6,41.5,41.55,15600.0,29.7754,29.7754,29.7038,29.7396,15600.0
2005-07-12 14:20:00,41.51,41.59,41.51,41.57,19200.0,29.711,29.7682,29.711,29.7539,19200.0
2005-07-12 14:30:00,41.5,41.53,41.5,41.53,17400.0,29.7038,29.7253,29.7038,29.7253,17400.0
2005-07-12 14:40:00,41.53,41.53,41.49,41.5,19050.0,29.7253,29.7253,29.6967,29.7038,19050.0
2005-07-12 14:50:00,41.49,41.5,41.47,41.49,20850.0,29.6967,29.7038,29.6823,29.6967,20850.0
2005-07-12 15:00:00,41.48,41.56,41.47,41.55,15900.0,29.6895,29.7468,29.6823,29.7396,15900.0
2005-07-12 15:10:00,41.55,41.6,41.55,41.56,31200.0,29.7396,29.7754,29.7396,29.7468,31200.0
2005-07-12 15:20:00,41.57,41.6,41.49,41.6,24000.0,29.7539,29.7754,29.6967,29.7754,24000.0
2005-07-12 15:30:00,41.6,41.61,41.54,41.6,25050.0,29.7754,29.7826,29.7324,29.7754,25050.0
2005-07-12 15:40:00,41.6,41.61,41.49,41.51,32700.0,29.7754,29.7826,29.6967,29.711,32700.0
2005-07-12 15:50:00,41.52,41.56,41.51,41.56,46950.0,29.7181,29.7468,29.711,29.7468,46950.0
2005-07-13 09:30:00,41.36,41.56,41.36,41.41,44250.0,29.6036,29.7468,29.6036,29.6394,44250.0
2005-07-13 09:40:00,41.54,41.57,41.39,41.49,38100.0,29.7324,29.7539,29.6251,29.6967,38100.0
2005-07-13 09:50:00,41.51,41.61,41.51,41.51,24300.0,29.711,29.7826,29.711,29.711,24300.0
2005-07-13 10:00:00,41.52,41.61,41.51,41.51,13650.0,29.7181,29.7826,29.711,29.711,13650.0
2005-07-13 10:10:00,41.49,41.5,41.39,41.43,18900.0,29.6967,29.7038,29.6251,29.6537,18900.0
2005-07-13 10:20:00,41.45,41.51,41.41,41.51,9750.0,29.668,29.711,29.6394,29.711,9750.0
2005-07-13 10:30:00,41.52,41.66,41.47,41.61,18150.0,29.7181,29.8183,29.6823,29.7826,18150.0
2005-07-13 10:40:00,41.6,41.6,41.43,41.56,17850.0,29.7754,29.7754,29.6537,29.7468,17850.0
2005-07-13 10:50:00,41.56,41.62,41.47,41.47,15000.0,29.7468,29.7897,29.6823,29.6823,15000.0
2005-07-13 11:00:00,41.47,41.53,41.43,41.51,12000.0,29.6823,29.7253,29.6537,29.711,12000.0
2005-07-13 11:10:00,41.53,41.57,41.51,41.53,7800.0,29.7253,29.7539,29.711,29.7253,7800.0
2005-07-13 11:20:00,41.54,41.61,41.53,41.55,12150.0,29.7324,29.7826,29.7253,29.7396,12150.0
2005-07-13 11:30:00,41.57,41.57,41.5,41.51,32400.0,29.7539,29.7539,29.7038,29.711,32400.0
2005-07-13 11:40:00,41.51,41.54,41.49,41.49,14850.0,29.711,29.7324,29.6967,29.6967,14850.0
2005-07-13 11:50:00,41.49,41.51,41.47,41.51,14100.0,29.6967,29.711,29.6823,29.711,14100.0
2005-07-13 12:00:00,41.5,41.54,41.49,41.5,18000.0,29.7038,29.7324,29.6967,29.7038,18000.0
2005-07-13 12:10:00,41.5,41.57,41.49,41.55,10350.0,29.7038,29.7539,29.6967,29.7396,10350.0
2005-07-13 12:20:00,41.55,41.59,41.54,41.58,9600.0,29.7396,29.7682,29.7324,29.7611,9600.0
2005-07-13 12:30:00,41.57,41.62,41.55,41.6,12300.0,29.7539,29.7897,29.7396,29.7754,12300.0
2005-07-13 12:40:00,41.6,41.6,41.49,41.49,15150.0,29.7754,29.7754,29.6967,29.6967,15150.0
2005-07-13 12:50:00,41.5,41.5,41.45,41.45,16950.0,29.7038,29.7038,29.668,29.668,16950.0
2005-07-13 13:00:00,41.46,41.59,41.45,41.57,43050.0,29.6752,29.7682,29.668,29.7539,43050.0
2005-07-13 13:10:00,41.57,41.59,41.57,41.59,23850.0,29.7539,29.7682,29.7539,29.7682,23850.0
2005-07-13 13:20:00,41.59,41.71,41.59,41.67,47550.0,29.7682,29.8541,29.7682,29.8255,47550.0
2005-07-13 13:30:00,41.67,41.69,41.65,41.65,49050.0,29.8255,29.8398,29.8112,29.8112,49050.0
2005-07-13 13:40:00,41.64,41.65,41.55,41.55,19350.0,29.804,29.8112,29.7396,29.7396,19350.0
2005-07-13 13:50:00,41.55,41.58,41.54,41.56,22650.0,29.7396,29.7611,29.7324,29.7468,22650.0
2005-07-13 14:00:00,41.59,41.63,41.55,41.55,13200.0,29.7682,29.7969,29.7396,29.7396,13200.0
2005-07-13 14:10:00,41.56,41.64,41.55,41.64,10800.0,29.7468,29.804,29.7396,29.804,10800.0
2005-07-13 14:20:00,41.61,41.63,41.56,41.61,14700.0,29.7826,29.7969,29.7468,29.7826,14700.0
2005-07-13 14:30:00,41.6,41.65,41.59,41.63,13200.0,29.7754,29.8112,29.7682,29.7969,13200.0
2005-07-13 14:40:00,41.63,41.67,41.62,41.65,12300.0,29.7969,29.8255,29.7897,29.8112,12300.0
2005-07-13 14:50:00,41.65,41.65,41.57,41.58,14550.0,29.8112,29.8112,29.7539,29.7611,14550.0
2005-07-13 15:00:00,41.59,41.61,41.56,41.61,12900.0,29.7682,29.7826,29.7468,29.7826,12900.0
2005-07-13 15:10:00,41.6,41.67,41.58,41.63,13950.0,29.7754,29.8255,29.7611,29.7969,13950.0
2005-07-13 15:20:00,41.64,41.64,41.59,41.64,9600.0,29.804,29.804,29.7682,29.804,9600.0
2005-07-13 15:30:00,41.67,41.69,41.62,41.69,21750.0,29.8255,29.8398,29.7897,29.8398,21750.0
2005-07-13 15:40:00,41.7,41.71,41.66,41.68,19200.0,29.847,29.8541,29.8183,29.8327,19200.0
2005-07-13 15:50:00,41.68,41.71,41.67,41.69,36300.0,29.8327,29.8541,29.8255,29.8398,36300.0
2005-07-14 09:30:00,41.86,42.02,41.83,41.99,32850.0,29.9615,30.076,29.94,30.0545,32850.0
2005-07-14 09:40:00,41.99,42.07,41.95,42.0,17250.0,30.0545,30.1118,30.0259,30.0617,17250.0
2005-07-14 09:50:00,42.02,42.1,41.98,42.05,19950.0,30.076,30.1333,30.0474,30.0975,19950.0
2005-07-14 10:00:00,42.03,42.12,42.0,42.07,22800.0,30.0832,30.1476,30.0617,30.1118,22800.0
2005-07-14 10:10:00,42.07,42.19,42.01,42.19,25350.0,30.1118,30.1977,30.0689,30.1977,25350.0
2005-07-14 10:20:00,42.19,42.22,42.11,42.19,21150.0,30.1977,30.2192,30.1404,30.1977,21150.0
2005-07-14 10:30:00,42.21,42.27,42.18,42.21,31800.0,30.212,30.2549,30.1905,30.212,31800.0
2005-07-14 10:40:00,42.21,42.23,42.17,42.17,12300.0,30.212,30.2263,30.1834,30.1834,12300.0
2005-07-14 10:50:00,42.19,42.25,42.17,42.2,14850.0,30.1977,30.2406,30.1834,30.2048,14850.0
2005-07-14 11:00:00,42.21,42.27,42.17,42.19,19500.0,30.212,30.2549,30.1834,30.1977,19500.0
2005-07-14 11:10:00,42.19,42.24,42.17,42.22,18150.0,30.1977,30.2335,30.1834,30.2192,18150.0
2005-07-14 11:20:00,42.23,42.23,42.17,42.19,16800.0,30.2263,30.2263,30.1834,30.1977,16800.0
2005-07-14 11:30:00,42.18,42.27,42.13,42.25,39300.0,30.1905,30.2549,30.1547,30.2406,39300.0
2005-07-14 11:40:00,42.24,42.29,42.21,42.28,9000.0,30.2335,30.2693,30.212,30.2621,9000.0
2005-07-14 11:50:00,42.27,42.27,42.17,42.17,6600.0,30.2549,30.2549,30.1834,30.1834,6600.0
2005-07-14 12:00:00,42.17,42.31,42.17,42.29,15150.0,30.1834,30.2836,30.1834,30.2693,15150.0
2005-07-14 12:10:00,42.29,42.37,42.27,42.35,19200.0,30.2693,30.3265,30.2549,30.3122,19200.0
2005-07-14 12:20:00,42.35,42.37,42.3,42.33,20700.0,30.3122,30.3265,30.2764,30.2979,20700.0
2005-07-14 12:30:00,42.33,42.37,42.27,42.27,23550.0,30.2979,30.3265,30.2549,30.2549,23550.0
2005-07-14 12:40:00,42.27,42.29,42.24,42.27,10200.0,30.2549,30.2693,30.2335,30.2549,10200.0
2005-07-14 12:50:00,42.27,42.33,42.25,42.33,16800.0,30.2549,30.2979,30.2406,30.2979,16800.0
2005-07-14 13:00:00,42.33,42.39,42.33,42.39,17700.0,30.2979,30.3408,30.2979,30.3408,17700.0
2005-07-14 13:10:00,42.39,42.47,42.39,42.47,22950.0,30.3408,30.3981,30.3408,30.3981,22950.0
2005-07-14 13:20:00,42.45,42.47,42.43,42.46,7350.0,30.3838,30.3981,30.3695,30.3909,7350.0
2005-07-14 13:30:00,42.45,42.45,42.37,42.37,20850.0,30.3838,30.3838,30.3265,30.3265,20850.0
2005-07-14 13:40:00,42.38,42.38,42.28,42.32,12000.0,30.3337,30.3337,30.2621,30.2907,12000.0
2005-07-14 13:50:00,42.3,42.32,42.25,42.27,11850.0,30.2764,30.2907,30.2406,30.2549,11850.0
2005-07-14 14:00:00,42.27,42.38,42.27,42.32,25200.0,30.2549,30.3337,30.2549,30.2907,25200.0
2005-07-14 14:10:00,42.32,42.35,42.31,42.32,13800.0,30.2907,30.3122,30.2836,30.2907,13800.0
2005-07-14 14:20:00,42.32,42.39,42.32,42.37,39600.0,30.2907,30.3408,30.2907,30.3265,39600.0
2005-07-14 14:30:00,42.39,42.39,42.37,42.37,21900.0,30.3408,30.3408,30.3265,30.3265,21900.0
2005-07-14 14:40:00,42.37,42.4,42.37,42.39,13050.0,30.3265,30.348,30.3265,30.3408,13050.0
2005-07-14 14:50:00,42.39,42.49,42.38,42.43,23850.0,30.3408,30.4124,30.3337,30.3695,23850.0
2005-07-14 15:00:00,42.45,42.53,42.45,42.53,27000.0,30.3838,30.441,30.3838,30.441,27000.0
2005-07-14 15:10:00,42.54,42.55,42.5,42.53,24750.0,30.4482,30.4554,30.4196,30.441,24750.0
2005-07-14 15:20:00,42.54,42.59,42.53,42.53,41700.0,30.4482,30.484,30.441,30.441,41700.0
2005-07-14 15:30:00,42.54,42.54,42.5,42.53,48300.0,30.4482,30.4482,30.4196,30.441,48300.0
2005-07-14 15:40:00,42.53,42.59,42.53,42.57,34200.0,30.441,30.484,30.441,30.4697,34200.0
2005-07-14 15:50:00,42.57,42.63,42.53,42.54,66150.0,30.4697,30.5126,30.441,30.4482,66150.0
2005-07-15 09:30:00,42.47,42.53,42.33,42.53,85350.0,30.3981,30.441,30.2979,30.441,85350.0
2005-07-15 09:40:00,42.5,42.69,42.49,42.59,45900.0,30.4196,30.5556,30.4124,30.484,45900.0
2005-07-15 09:50:00,42.58,42.6,42.5,42.55,30900.0,30.4768,30.4911,30.4196,30.4554,30900.0
2005-07-15 10:00:00,42.55,42.58,42.5,42.5,19350.0,30.4554,30.4768,30.4196,30.4196,19350.0
2005-07-15 10:10:00,42.51,42.6,42.5,42.6,41700.0,30.4267,30.4911,30.4196,30.4911,41700.0
2005-07-15 10:20:00,42.61,42.61,42.53,42.57,23550.0,30.4983,30.4983,30.441,30.4697,23550.0
2005-07-15 10:30:00,42.6,42.6,42.46,42.47,55200.0,30.4911,30.4911,30.3909,30.3981,55200.0
2005-07-15 10:40:00,42.47,42.48,42.43,42.48,67800.0,30.3981,30.4053,30.3695,30.4053,67800.0
2005-07-15 10:50:00,42.49,42.49,42.42,42.43,40500.0,30.4124,30.4124,30.3623,30.3695,40500.0
2005-07-15 11:00:00,42.43,42.46,42.4,42.41,46650.0,30.3695,30.3909,30.348,30.3552,46650.0
2005-07-15 11:10:00,42.42,42.42,42.37,42.39,14250.0,30.3623,30.3623,30.3265,30.3408,14250.0
2005-07-15 11:20:00,42.39,42.4,42.34,42.35,14100.0,30.3408,30.348,30.3051,30.3122,14100.0
2005-07-15 11:30:00,42.35,42.36,42.29,42.31,20250.0,30.3122,30.3194,30.2693,30.2836,20250.0
2005-07-15 11:40:00,42.31,42.31,42.19,42.21,21150.0,30.2836,30.2836,30.1977,30.212,21150.0
2005-07-15 11:50:00,42.21,42.21,42.16,42.21,10350.0,30.212,30.212,30.1762,30.212,10350.0
2005-07-15 12:00:00,42.21,42.23,42.07,42.11,16650.0,30.212,30.2263,30.1118,30.1404,16650.0
2005-07-15 12:10:00,42.11,42.12,42.04,42.09,13650.0,30.1404,30.1476,30.0903,30.1261,13650.0
2005-07-15 12:20:00,42.09,42.12,42.07,42.09,51600.0,30.1261,30.1476,30.1118,30.1261,51600.0
2005-07-15 12:30:00,42.09,42.09,42.06,42.07,14250.0,30.1261,30.1261,30.1046,30.1118,14250.0
2005-07-15 12:40:00,42.07,42.09,42.03,42.05,18150.0,30.1118,30.1261,30.0832,30.0975,18150.0
2005-07-15 12:50:00,42.05,42.08,42.05,42.08,7500.0,30.0975,30.119,30.0975,30.119,7500.0
2005-07-15 13:00:00,42.08,42.09,42.05,42.06,13500.0,30.119,30.1261,30.0975,30.1046,13500.0
2005-07-15 13:10:00,42.07,42.11,42.05,42.08,33150.0,30.1118,30.1404,30.0975,30.119,33150.0
2005-07-15 13:20:00,42.08,42.08,42.05,42.07,7950.0,30.119,30.119,30.0975,30.1118,7950.0
2005-07-15 13:30:00,42.07,42.11,42.07,42.1,46050.0,30.1118,30.1404,30.1118,30.1333,46050.0
2005-07-15 13:40:00,42.1,42.14,42.1,42.13,19200.0,30.1333,30.1619,30.1333,30.1547,19200.0
2005-07-15 13:50:00,42.14,42.17,42.11,42.13,16950.0,30.1619,30.1834,30.1404,30.1547,16950.0
2005-07-15 14:00:00,42.15,42.15,42.13,42.13,3900.0,30.1691,30.1691,30.1547,30.1547,3900.0
2005-07-15 14:10:00,42.13,42.16,42.13,42.16,12000.0,30.1547,30.1762,30.1547,30.1762,12000.0
2005-07-15 14:20:00,42.16,42.19,42.13,42.19,7650.0,30.1762,30.1977,30.1547,30.1977,7650.0
2005-07-15 14:30:00,42.19,42.23,42.19,42.23,8100.0,30.1977,30.2263,30.1977,30.2263,8100.0
2005-07-15 14:40:00,42.23,42.24,42.17,42.2,9600.0,30.2263,30.2335,30.1834,30.2048,9600.0
2005-07-15 14:50:00,42.2,42.28,42.19,42.25,13500.0,30.2048,30.2621,30.1977,30.2406,13500.0
2005-07-15 15:00:00,42.27,42.27,42.25,42.25,16500.0,30.2549,30.2549,30.2406,30.2406,16500.0
2005-07-15 15:10:00,42.25,42.27,42.2,42.22,17250.0,30.2406,30.2549,30.2048,30.2192,17250.0
2005-07-15 15:20:00,42.22,42.26,42.21,42.22,20100.0,30.2192,30.2478,30.212,30.2192,20100.0
2005-07-15 15:30:00,42.22,42.22,42.14,42.14,18000.0,30.2192,30.2192,30.1619,30.1619,18000.0
2005-07-15 15:40:00,42.15,42.2,42.14,42.15,38250.0,30.1691,30.2048,30.1619,30.1691,38250.0
2005-07-15 15:50:00,42.15,42.19,42.13,42.17,70500.0,30.1691,30.1977,30.1547,30.1834,70500.0
2005-07-18 09:30:00,42.06,42.43,42.06,42.4,21900.0,30.1046,30.3695,30.1046,30.348,21900.0
2005-07-18 09:40:00,42.41,42.45,42.24,42.43,28500.0,30.3552,30.3838,30.2335,30.3695,28500.0
2005-07-18 09:50:00,42.42,42.42,42.33,42.38,19200.0,30.3623,30.3623,30.2979,30.3337,19200.0
2005-07-18 10:00:00,42.37,42.41,42.3,42.41,26100.0,30.3265,30.3552,30.2764,30.3552,26100.0
2005-07-18 10:10:00,42.39,42.45,42.38,42.42,30300.0,30.3408,30.3838,30.3337,30.3623,30300.0
2005-07-18 10:20:00,42.41,42.52,42.39,42.52,18450.0,30.3552,30.4339,30.3408,30.4339,18450.0
2005-07-18 10:30:00,42.53,42.53,42.44,42.53,24750.0,30.441,30.441,30.3766,30.441,24750.0
2005-07-18 10:40:00,42.53,42.6,42.49,42.5,24000.0,30.441,30.4911,30.4124,30.4196,24000.0
2005-07-18 10:50:00,42.49,42.52,42.48,42.51,24300.0,30.4124,30.4339,30.4053,30.4267,24300.0
2005-07-18 11:00:00,42.49,42.71,42.45,42.61,48750.0,30.4124,30.5699,30.3838,30.4983,48750.0
2005-07-18 11:10:00,42.61,42.67,42.57,42.65,26850.0,30.4983,30.5412,30.4697,30.5269,26850.0
2005-07-18 11:20:00,42.62,42.64,42.57,42.63,21000.0,30.5055,30.5198,30.4697,30.5126,21000.0
2005-07-18 11:30:00,42.62,42.63,42.58,42.61,17100.0,30.5055,30.5126,30.4768,30.4983,17100.0
2005-07-18 11:40:00,42.61,42.61,42.55,42.57,16650.0,30.4983,30.4983,30.4554,30.4697,16650.0
2005-07-18 11:50:00,42.57,42.63,42.51,42.63,19200.0,30.4697,30.5126,30.4267,30.5126,19200.0
2005-07-18 12:00:00,42.64,42.66,42.57,42.59,19650.0,30.5198,30.5341,30.4697,30.484,19650.0
2005-07-18 12:10:00,42.58,42.64,42.58,42.63,14100.0,30.4768,30.5198,30.4768,30.5126,14100.0
2005-07-18 12:20:00,42.63,42.65,42.61,42.64,11550.0,30.5126,30.5269,30.4983,30.5198,11550.0
2005-07-18 12:30:00,42.63,42.67,42.61,42.67,14250.0,30.5126,30.5412,30.4983,30.5412,14250.0
2005-07-18 12:40:00,42.65,42.67,42.63,42.67,13350.0,30.5269,30.5412,30.5126,30.5412,13350.0
2005-07-18 12:50:00,42.66,42.7,42.65,42.69,12300.0,30.5341,30.5627,30.5269,30.5556,12300.0
2005-07-18 13:00:00,42.69,42.7,42.64,42.64,16200.0,30.5556,30.5627,30.5198,30.5198,16200.0
2005-07-18 13:10:00,42.64,42.67,42.61,42.67,14700.0,30.5198,30.5412,30.4983,30.5412,14700.0
2005-07-18 13:20:00,42.67,42.75,42.65,42.67,21450.0,30.5412,30.5985,30.5269,30.5412,21450.0
2005-07-18 13:30:00,42.67,42.72,42.65,42.72,18150.0,30.5412,30.577,30.5269,30.577,18150.0
2005-07-18 13:40:00,42.72,42.73,42.67,42.67,24300.0,30.577,30.5842,30.5412,30.5412,24300.0
2005-07-18 13:50:00,42.67,42.68,42.66,42.67,13500.0,30.5412,30.5484,30.5341,30.5412,13500.0
2005-07-18 14:00:00,42.67,42.7,42.64,42.66,17250.0,30.5412,30.5627,30.5198,30.5341,17250.0
2005-07-18 14:10:00,42.66,42.67,42.65,42.67,11700.0,30.5341,30.5412,30.5269,30.5412,11700.0
2005-07-18 14:20:00,42.68,42.68,42.62,42.67,10950.0,30.5484,30.5484,30.5055,30.5412,10950.0
2005-07-18 14:30:00,42.67,42.69,42.65,42.67,23100.0,30.5412,30.5556,30.5269,30.5412,23100.0
2005-07-18 14:40:00,42.67,42.71,42.67,42.71,17100.0,30.5412,30.5699,30.5412,30.5699,17100.0
2005-07-18 14:50:00,42.71,42.83,42.71,42.83,84000.0,30.5699,30.6558,30.5699,30.6558,84000.0
2005-07-18 15:00:00,42.83,42.87,42.81,42.87,74250.0,30.6558,30.6844,30.6415,30.6844,74250.0
2005-07-18 15:10:00,42.87,42.93,42.85,42.89,58350.0,30.6844,30.7273,30.6701,30.6987,58350.0
2005-07-18 15:20:00,42.89,42.93,42.87,42.93,60450.0,30.6987,30.7273,30.6844,30.7273,60450.0
2005-07-18 15:30:00,42.93,42.94,42.91,42.93,76650.0,30.7273,30.7345,30.713,30.7273,76650.0
2005-07-18 15:40:00,42.93,43.09,42.93,43.08,127500.0,30.7273,30.8419,30.7273,30.8347,127500.0
2005-07-18 15:50:00,43.07,43.12,43.0,43.0,153600.0,30.8276,30.8633,30.7774,30.7774,153600.0
2005-07-19 09:30:00,43.13,43.43,43.12,43.37,67050.0,30.8705,31.0852,30.8633,31.0423,67050.0
2005-07-19 09:40:00,43.4,43.57,43.35,43.57,78000.0,31.0638,31.1854,31.028,31.1854,78000.0
2005-07-19 09:50:00,43.57,43.64,43.5,43.53,62100.0,31.1854,31.2355,31.1353,31.1568,62100.0
2005-07-19 10:00:00,43.53,43.54,43.41,43.44,53100.0,31.1568,31.164,31.0709,31.0924,53100.0
2005-07-19 10:10:00,43.44,43.49,43.33,43.35,65400.0,31.0924,31.1282,31.0136,31.028,65400.0
2005-07-19 10:20:00,43.33,43.49,43.33,43.45,54450.0,31.0136,31.1282,31.0136,31.0995,54450.0
2005-07-19 10:30:00,43.45,43.49,43.4,43.44,34500.0,31.0995,31.1282,31.0638,31.0924,34500.0
2005-07-19 10:40:00,43.44,43.48,43.4,43.47,26400.0,31.0924,31.121,31.0638,31.1139,26400.0
2005-07-19 10:50:00,43.48,43.59,43.43,43.58,51900.0,31.121,31.1997,31.0852,31.1926,51900.0
2005-07-19 11:00:00,43.58,43.58,43.47,43.52,29850.0,31.1926,31.1926,31.1139,31.1496,29850.0
2005-07-19 11:10:00,43.53,43.53,43.34,43.4,62550.0,31.1568,31.1568,31.0208,31.0638,62550.0
2005-07-19 11:20:00,43.4,43.47,43.36,43.46,27150.0,31.0638,31.1139,31.0351,31.1067,27150.0
2005-07-19 11:30:00,43.47,43.52,43.43,43.51,27900.0,31.1139,31.1496,31.0852,31.1425,27900.0
2005-07-19 11:40:00,43.51,43.59,43.47,43.58,34200.0,31.1425,31.1997,31.1139,31.1926,34200.0
2005-07-19 11:50:00,43.59,43.68,43.57,43.65,32100.0,31.1997,31.2642,31.1854,31.2427,32100.0
2005-07-19 12:00:00,43.65,43.73,43.61,43.61,33300.0,31.2427,31.2999,31.2141,31.2141,33300.0
2005-07-19 12:10:00,43.61,43.63,43.57,43.61,17850.0,31.2141,31.2284,31.1854,31.2141,17850.0
2005-07-19 12:20:00,43.59,43.78,43.57,43.72,27300.0,31.1997,31.3357,31.1854,31.2928,27300.0
2005-07-19 12:30:00,43.72,43.75,43.67,43.74,15000.0,31.2928,31.3143,31.257,31.3071,15000.0
2005-07-19 12:40:00,43.74,43.74,43.57,43.57,31800.0,31.3071,31.3071,31.1854,31.1854,31800.0
2005-07-19 12:50:00,43.55,43.69,43.55,43.67,16050.0,31.1711,31.2713,31.1711,31.257,16050.0
2005-07-19 13:00:00,43.67,43.75,43.65,43.73,19200.0,31.257,31.3143,31.2427,31.2999,19200.0
2005-07-19 13:10:00,43.73,43.74,43.71,43.73,9900.0,31.2999,31.3071,31.2856,31.2999,9900.0
2005-07-19 13:20:00,43.73,43.77,43.71,43.71,20100.0,31.2999,31.3286,31.2856,31.2856,20100.0
2005-07-19 13:30:00,43.72,43.77,43.64,43.64,24900.0,31.2928,31.3286,31.2355,31.2355,24900.0
2005-07-19 13:40:00,43.65,43.65,43.55,43.59,10650.0,31.2427,31.2427,31.1711,31.1997,10650.0
2005-07-19 13:50:00,43.59,43.7,43.59,43.66,16350.0,31.1997,31.2785,31.1997,31.2498,16350.0
2005-07-19 14:00:00,43.66,43.69,43.49,43.58,23550.0,31.2498,31.2713,31.1282,31.1926,23550.0
2005-07-19 14:10:00,43.57,43.68,43.57,43.65,33450.0,31.1854,31.2642,31.1854,31.2427,33450.0
2005-07-19 14:20:00,43.65,43.7,43.65,43.69,25350.0,31.2427,31.2785,31.2427,31.2713,25350.0
2005-07-19 14:30:00,43.69,43.77,43.68,43.72,23550.0,31.2713,31.3286,31.2642,31.2928,23550.0
2005-07-19 14:40:00,43.73,43.74,43.67,43.69,18000.0,31.2999,31.3071,31.257,31.2713,18000.0
2005-07-19 14:50:00,43.67,43.7,43.54,43.65,43950.0,31.257,31.2785,31.164,31.2427,43950.0
2005-07-19 15:00:00,43.64,43.65,43.52,43.58,30900.0,31.2355,31.2427,31.1496,31.1926,30900.0
2005-07-19 15:10:00,43.59,43.71,43.58,43.59,37950.0,31.1997,31.2856,31.1926,31.1997,37950.0
2005-07-19 15:20:00,43.59,43.67,43.55,43.67,45450.0,31.1997,31.257,31.1711,31.257,45450.0
2005-07-19 15:30:00,43.67,43.74,43.67,43.71,58350.0,31.257,31.3071,31.257,31.2856,58350.0
2005-07-19 15:40:00,43.71,43.71,43.61,43.63,44850.0,31.2856,31.2856,31.2141,31.2284,44850.0
2005-07-19 15:50:00,43.63,43.66,43.57,43.63,33900.0,31.2284,31.2498,31.1854,31.2284,33900.0
2005-07-20 09:30:00,43.4,43.69,43.4,43.69,24600.0,31.0638,31.2713,31.0638,31.2713,24600.0
2005-07-20 09:40:00,43.7,43.83,43.53,43.63,42600.0,31.2785,31.3715,31.1568,31.2284,42600.0
2005-07-20 09:50:00,43.66,43.72,43.49,43.64,38850.0,31.2498,31.2928,31.1282,31.2355,38850.0
2005-07-20 10:00:00,43.63,43.73,43.59,43.71,47700.0,31.2284,31.2999,31.1997,31.2856,47700.0
2005-07-20 10:10:00,43.71,43.71,43.5,43.62,33750.0,31.2856,31.2856,31.1353,31.2212,33750.0
2005-07-20 10:20:00,43.63,43.63,43.38,43.4,37950.0,31.2284,31.2284,31.0494,31.0638,37950.0
2005-07-20 10:30:00,43.41,43.5,43.33,43.36,35850.0,31.0709,31.1353,31.0136,31.0351,35850.0
2005-07-20 10:40:00,43.35,43.39,43.32,43.33,69600.0,31.028,31.0566,31.0065,31.0136,69600.0
2005-07-20 10:50:00,43.33,43.41,43.33,43.41,46650.0,31.0136,31.0709,31.0136,31.0709,46650.0
2005-07-20 11:00:00,43.42,43.46,43.42,43.45,26850.0,31.0781,31.1067,31.0781,31.0995,26850.0
2005-07-20 11:10:00,43.46,43.62,43.46,43.61,27150.0,31.1067,31.2212,31.1067,31.2141,27150.0
2005-07-20 11:20:00,43.61,43.73,43.61,43.73,36600.0,31.2141,31.2999,31.2141,31.2999,36600.0
2005-07-20 11:30:00,43.73,43.91,43.73,43.9,37200.0,31.2999,31.4288,31.2999,31.4216,37200.0
2005-07-20 11:40:00,43.9,43.97,43.9,43.97,24000.0,31.4216,31.4717,31.4216,31.4717,24000.0
2005-07-20 11:50:00,43.98,44.16,43.97,44.14,52800.0,31.4789,31.6077,31.4717,31.5934,52800.0
2005-07-20 12:00:00,44.14,44.19,44.01,44.03,49050.0,31.5934,31.6292,31.5004,31.5147,49050.0
2005-07-20 12:10:00,44.03,44.13,44.01,44.05,29250.0,31.5147,31.5863,31.5004,31.529,29250.0
2005-07-20 12:20:00,44.07,44.18,44.07,44.11,23100.0,31.5433,31.622,31.5433,31.5719,23100.0
2005-07-20 12:30:00,44.11,44.15,44.07,44.12,51900.0,31.5719,31.6006,31.5433,31.5791,51900.0
2005-07-20 12:40:00,44.12,44.18,44.12,44.17,24900.0,31.5791,31.622,31.5791,31.6149,24900.0
2005-07-20 12:50:00,44.17,44.17,43.93,43.96,51900.0,31.6149,31.6149,31.4431,31.4646,51900.0
2005-07-20 13:00:00,43.95,44.03,43.95,44.02,16200.0,31.4574,31.5147,31.4574,31.5075,16200.0
2005-07-20 13:10:00,44.02,44.21,44.01,44.21,112650.0,31.5075,31.6435,31.5004,31.6435,112650.0
2005-07-20 13:20:00,44.23,44.25,44.16,44.24,67800.0,31.6578,31.6721,31.6077,31.665,67800.0
2005-07-20 13:30:00,44.24,44.4,44.24,44.31,106500.0,31.665,31.7795,31.665,31.7151,106500.0
2005-07-20 13:40:00,44.32,44.57,44.32,44.57,72300.0,31.7222,31.9012,31.7222,31.9012,72300.0
2005-07-20 13:50:00,44.57,44.9,44.57,44.9,163500.0,31.9012,32.1374,31.9012,32.1374,163500.0
2005-07-20 14:00:00,44.88,44.91,44.7,44.71,91500.0,32.1231,32.1445,31.9942,32.0014,91500.0
2005-07-20 14:10:00,44.73,44.93,44.73,44.93,80700.0,32.0157,32.1589,32.0157,32.1589,80700.0
2005-07-20 14:20:00,44.93,45.01,44.79,45.0,81300.0,32.1589,32.2161,32.0586,32.209,81300.0
2005-07-20 14:30:00,45.0,45.0,44.85,44.89,80700.0,32.209,32.209,32.1016,32.1302,80700.0
2005-07-20 14:40:00,44.9,44.94,44.82,44.84,73500.0,32.1374,32.166,32.0801,32.0944,73500.0
2005-07-20 14:50:00,44.83,44.88,44.77,44.82,67350.0,32.0873,32.1231,32.0443,32.0801,67350.0
2005-07-20 15:00:00,44.81,44.85,44.76,44.85,74550.0,32.073,32.1016,32.0372,32.1016,74550.0
2005-07-20 15:10:00,44.85,44.91,44.85,44.88,56700.0,32.1016,32.1445,32.1016,32.1231,56700.0
2005-07-20 15:20:00,44.89,44.94,44.79,44.81,88200.0,32.1302,32.166,32.0586,32.073,88200.0
2005-07-20 15:30:00,44.81,44.83,44.72,44.76,93300.0,32.073,32.0873,32.0085,32.0372,93300.0
2005-07-20 15:40:00,44.76,44.8,44.75,44.78,71700.0,32.0372,32.0658,32.03,32.0515,71700.0
2005-07-20 15:50:00,44.78,44.93,44.78,44.84,72450.0,32.0515,32.1589,32.0515,32.0944,72450.0
2005-07-21 09:30:00,44.77,44.83,44.75,44.81,19350.0,32.0443,32.0873,32.03,32.073,19350.0
2005-07-21 09:40:00,44.83,44.84,44.68,44.77,24300.0,32.0873,32.0944,31.9799,32.0443,24300.0
2005-07-21 09:50:00,44.78,45.1,44.7,45.07,38250.0,32.0515,32.2805,31.9942,32.2591,38250.0
2005-07-21 10:00:00,45.0,45.05,44.9,45.04,42750.0,32.209,32.2447,32.1374,32.2376,42750.0
2005-07-21 10:10:00,45.03,45.09,44.91,44.94,28950.0,32.2304,32.2734,32.1445,32.166,28950.0
2005-07-21 10:20:00,44.96,44.96,44.77,44.8,38700.0,32.1803,32.1803,32.0443,32.0658,38700.0
2005-07-21 10:30:00,44.81,44.82,44.67,44.67,21600.0,32.073,32.0801,31.9728,31.9728,21600.0
2005-07-21 10:40:00,44.63,44.63,44.5,44.53,29700.0,31.9441,31.9441,31.8511,31.8726,29700.0
2005-07-21 10:50:00,44.51,44.54,44.43,44.45,46500.0,31.8582,31.8797,31.801,31.8153,46500.0
2005-07-21 11:00:00,44.43,44.53,44.43,44.51,26100.0,31.801,31.8726,31.801,31.8582,26100.0
2005-07-21 11:10:00,44.51,44.67,44.51,44.55,21450.0,31.8582,31.9728,31.8582,31.8869,21450.0
2005-07-21 11:20:00,44.57,44.65,44.55,44.65,14400.0,31.9012,31.9584,31.8869,31.9584,14400.0
2005-07-21 11:30:00,44.65,44.68,44.63,44.65,18600.0,31.9584,31.9799,31.9441,31.9584,18600.0
2005-07-21 11:40:00,44.67,44.68,44.61,44.66,11850.0,31.9728,31.9799,31.9298,31.9656,11850.0
2005-07-21 11:50:00,44.66,44.71,44.64,44.66,9600.0,31.9656,32.0014,31.9513,31.9656,9600.0
2005-07-21 12:00:00,44.67,44.67,44.58,44.59,12450.0,31.9728,31.9728,31.9083,31.9155,12450.0
2005-07-21 12:10:00,44.61,44.65,44.56,44.65,13950.0,31.9298,31.9584,31.894,31.9584,13950.0
2005-07-21 12:20:00,44.65,44.71,44.63,44.71,12900.0,31.9584,32.0014,31.9441,32.0014,12900.0
2005-07-21 12:30:00,44.71,44.86,44.69,44.83,27000.0,32.0014,32.1088,31.9871,32.0873,27000.0
2005-07-21 12:40:00,44.83,44.93,44.79,44.91,12600.0,32.0873,32.1589,32.0586,32.1445,12600.0
2005-07-21 12:50:00,44.91,44.95,44.85,44.85,29400.0,32.1445,32.1732,32.1016,32.1016,29400.0
2005-07-21 13:00:00,44.85,44.93,44.85,44.88,35850.0,32.1016,32.1589,32.1016,32.1231,35850.0
2005-07-21 13:10:00,44.86,44.87,44.71,44.72,19350.0,32.1088,32.1159,32.0014,32.0085,19350.0
2005-07-21 13:20:00,44.72,44.75,44.7,44.7,12000.0,32.0085,32.03,31.9942,31.9942,12000.0
2005-07-21 13:30:00,44.72,44.77,44.55,44.57,20700.0,32.0085,32.0443,31.8869,31.9012,20700.0
2005-07-21 13:40:00,44.62,44.65,44.55,44.55,6750.0,31.937,31.9584,31.8869,31.8869,6750.0
2005-07-21 13:50:00,44.54,44.6,44.51,44.52,9450.0,31.8797,31.9227,31.8582,31.8654,9450.0
2005-07-21 14:00:00,44.55,44.55,44.49,44.54,17100.0,31.8869,31.8869,31.8439,31.8797,17100.0
2005-07-21 14:10:00,44.54,44.63,44.53,44.61,26100.0,31.8797,31.9441,31.8726,31.9298,26100.0
2005-07-21 14:20:00,44.62,44.65,44.52,44.58,16050.0,31.937,31.9584,31.8654,31.9083,16050.0
2005-07-21 14:30:00,44.58,44.59,44.49,44.57,27600.0,31.9083,31.9155,31.8439,31.9012,27600.0
2005-07-21 14:40:00,44.56,44.65,44.56,44.65,17400.0,31.894,31.9584,31.894,31.9584,17400.0
2005-07-21 14:50:00,44.63,44.63,44.45,44.51,19500.0,31.9441,31.9441,31.8153,31.8582,19500.0
2005-07-21 15:00:00,44.53,44.58,44.49,44.49,8850.0,31.8726,31.9083,31.8439,31.8439,8850.0
2005-07-21 15:10:00,44.48,44.59,44.48,44.55,13050.0,31.8368,31.9155,31.8368,31.8869,13050.0
2005-07-21 15:20:00,44.55,44.58,44.45,44.57,11400.0,31.8869,31.9083,31.8153,31.9012,11400.0
2005-07-21 15:30:00,44.57,44.63,44.5,44.53,28950.0,31.9012,31.9441,31.8511,31.8726,28950.0
2005-07-21 15:40:00,44.53,44.57,44.47,44.48,29400.0,31.8726,31.9012,31.8296,31.8368,29400.0
2005-07-21 15:50:00,44.5,44.51,44.45,44.48,25950.0,31.8511,31.8582,31.8153,31.8368,25950.0
2005-07-22 09:30:00,44.44,44.81,44.44,44.76,29100.0,31.8081,32.073,31.8081,32.0372,29100.0
2005-07-22 09:40:00,44.77,44.97,44.76,44.97,21900.0,32.0443,32.1875,32.0372,32.1875,21900.0
2005-07-22 09:50:00,44.95,44.95,44.74,44.76,11850.0,32.1732,32.1732,32.0229,32.0372,11850.0
2005-07-22 10:00:00,44.74,44.75,44.54,44.61,17100.0,32.0229,32.03,31.8797,31.9298,17100.0
2005-07-22 10:10:00,44.62,44.66,44.57,44.62,14550.0,31.937,31.9656,31.9012,31.937,14550.0
2005-07-22 10:20:00,44.59,44.63,44.5,44.5,8700.0,31.9155,31.9441,31.8511,31.8511,8700.0
2005-07-22 10:30:00,44.5,44.53,44.43,44.49,14850.0,31.8511,31.8726,31.801,31.8439,14850.0
2005-07-22 10:40:00,44.49,44.52,44.37,44.37,21750.0,31.8439,31.8654,31.758,31.758,21750.0
2005-07-22 10:50:00,44.36,44.48,44.36,44.48,7200.0,31.7509,31.8368,31.7509,31.8368,7200.0
2005-07-22 11:00:00,44.51,44.59,44.47,44.57,9300.0,31.8582,31.9155,31.8296,31.9012,9300.0
2005-07-22 11:10:00,44.58,44.63,44.52,44.63,16800.0,31.9083,31.9441,31.8654,31.9441,16800.0
2005-07-22 11:20:00,44.63,44.63,44.55,44.56,6900.0,31.9441,31.9441,31.8869,31.894,6900.0
2005-07-22 11:30:00,44.58,44.59,44.44,44.44,7350.0,31.9083,31.9155,31.8081,31.8081,7350.0
2005-07-22 11:40:00,44.45,44.54,44.43,44.51,5850.0,31.8153,31.8797,31.801,31.8582,5850.0
2005-07-22 11:50:00,44.52,44.54,44.49,44.51,4650.0,31.8654,31.8797,31.8439,31.8582,4650.0
2005-07-22 12:00:00,44.52,44.59,44.5,44.54,7800.0,31.8654,31.9155,31.8511,31.8797,7800.0
2005-07-22 12:10:00,44.56,44.63,44.55,44.61,18600.0,31.894,31.9441,31.8869,31.9298,18600.0
2005-07-22 12:20:00,44.6,44.6,44.55,44.57,5550.0,31.9227,31.9227,31.8869,31.9012,5550.0
2005-07-22 12:30:00,44.56,44.59,44.55,44.55,6600.0,31.894,31.9155,31.8869,31.8869,6600.0
2005-07-22 12:40:00,44.55,44.57,44.51,44.53,13950.0,31.8869,31.9012,31.8582,31.8726,13950.0
2005-07-22 12:50:00,44.53,44.55,44.48,44.48,10650.0,31.8726,31.8869,31.8368,31.8368,10650.0
2005-07-22 13:00:00,44.49,44.53,44.49,44.53,13350.0,31.8439,31.8726,31.8439,31.8726,13350.0
2005-07-22 13:10:00,44.53,44.53,44.51,44.51,8250.0,31.8726,31.8726,31.8582,31.8582,8250.0
2005-07-22 13:20:00,44.49,44.51,44.49,44.51,4950.0,31.8439,31.8582,31.8439,31.8582,4950.0
2005-07-22 13:30:00,44.5,44.51,44.48,44.5,11550.0,31.8511,31.8582,31.8368,31.8511,11550.0
2005-07-22 13:40:00,44.5,44.53,44.49,44.52,7050.0,31.8511,31.8726,31.8439,31.8654,7050.0
2005-07-22 13:50:00,44.51,44.52,44.5,44.5,5250.0,31.8582,31.8654,31.8511,31.8511,5250.0
2005-07-22 14:00:00,44.49,44.5,44.46,44.48,10800.0,31.8439,31.8511,31.8225,31.8368,10800.0
2005-07-22 14:10:00,44.47,44.53,44.47,44.52,4350.0,31.8296,31.8726,31.8296,31.8654,4350.0
2005-07-22 14:20:00,44.52,44.55,44.51,44.51,4800.0,31.8654,31.8869,31.8582,31.8582,4800.0
2005-07-22 14:30:00,44.49,44.59,44.49,44.59,8550.0,31.8439,31.9155,31.8439,31.9155,8550.0
2005-07-22 14:40:00,44.58,44.72,44.58,44.72,14400.0,31.9083,32.0085,31.9083,32.0085,14400.0
2005-07-22 14:50:00,44.71,44.8,44.7,44.77,9900.0,32.0014,32.0658,31.9942,32.0443,9900.0
2005-07-22 15:00:00,44.77,44.77,44.72,44.75,7350.0,32.0443,32.0443,32.0085,32.03,7350.0
2005-07-22 15:10:00,44.75,44.77,44.71,44.72,11100.0,32.03,32.0443,32.0014,32.0085,11100.0
2005-07-22 15:20:00,44.71,44.76,44.69,44.76,26400.0,32.0014,32.0372,31.9871,32.0372,26400.0
2005-07-22 15:30:00,44.74,44.76,44.67,44.76,18900.0,32.0229,32.0372,31.9728,32.0372,18900.0
2005-07-22 15:40:00,44.73,44.84,44.73,44.79,14100.0,32.0157,32.0944,32.0157,32.0586,14100.0
2005-07-22 15:50:00,44.79,44.89,44.77,44.82,22350.0,32.0586,32.1302,32.0443,32.0801,22350.0
2005-07-25 09:30:00,44.77,44.85,44.73,44.85,19050.0,32.0443,32.1016,32.0157,32.1016,19050.0
2005-07-25 09:40:00,44.85,44.87,44.75,44.83,21000.0,32.1016,32.1159,32.03,32.0873,21000.0
2005-07-25 09:50:00,44.83,44.87,44.79,44.83,6750.0,32.0873,32.1159,32.0586,32.0873,6750.0
2005-07-25 10:00:00,44.83,44.85,44.77,44.77,13050.0,32.0873,32.1016,32.0443,32.0443,13050.0
2005-07-25 10:10:00,44.77,44.79,44.73,44.79,7650.0,32.0443,32.0586,32.0157,32.0586,7650.0
2005-07-25 10:20:00,44.87,44.93,44.8,44.8,12450.0,32.1159,32.1589,32.0658,32.0658,12450.0
2005-07-25 10:30:00,44.79,44.89,44.78,44.87,11700.0,32.0586,32.1302,32.0515,32.1159,11700.0
2005-07-25 10:40:00,44.87,45.0,44.83,44.99,15150.0,32.1159,32.209,32.0873,32.2018,15150.0
2005-07-25 10:50:00,44.99,45.02,44.94,44.99,8100.0,32.2018,32.2233,32.166,32.2018,8100.0
2005-07-25 11:00:00,44.99,44.99,44.87,44.91,11550.0,32.2018,32.2018,32.1159,32.1445,11550.0
2005-07-25 11:10:00,44.91,44.92,44.85,44.89,7950.0,32.1445,32.1517,32.1016,32.1302,7950.0
2005-07-25 11:20:00,44.88,44.88,44.83,44.83,8250.0,32.1231,32.1231,32.0873,32.0873,8250.0
2005-07-25 11:30:00,44.83,44.83,44.7,44.71,12900.0,32.0873,32.0873,31.9942,32.0014,12900.0
2005-07-25 11:40:00,44.71,44.77,44.67,44.69,5850.0,32.0014,32.0443,31.9728,31.9871,5850.0
2005-07-25 11:50:00,44.68,44.68,44.59,44.67,5550.0,31.9799,31.9799,31.9155,31.9728,5550.0
2005-07-25 12:00:00,44.65,44.67,44.62,44.65,8550.0,31.9584,31.9728,31.937,31.9584,8550.0
2005-07-25 12:10:00,44.66,44.66,44.62,44.62,5250.0,31.9656,31.9656,31.937,31.937,5250.0
2005-07-25 12:20:00,44.61,44.61,44.53,44.53,10650.0,31.9298,31.9298,31.8726,31.8726,10650.0
2005-07-25 12:30:00,44.54,44.54,44.47,44.48,9450.0,31.8797,31.8797,31.8296,31.8368,9450.0
2005-07-25 12:40:00,44.48,44.53,44.47,44.49,8250.0,31.8368,31.8726,31.8296,31.8439,8250.0
2005-07-25 12:50:00,44.49,44.51,44.47,44.49,6900.0,31.8439,31.8582,31.8296,31.8439,6900.0
2005-07-25 13:00:00,44.49,44.53,44.46,44.49,9450.0,31.8439,31.8726,31.8225,31.8439,9450.0
2005-07-25 13:10:00,44.52,44.55,44.49,44.49,9300.0,31.8654,31.8869,31.8439,31.8439,9300.0
2005-07-25 13:20:00,44.51,44.55,44.51,44.51,7050.0,31.8582,31.8869,31.8582,31.8582,7050.0
2005-07-25 13:30:00,44.51,44.55,44.49,44.53,16500.0,31.8582,31.8869,31.8439,31.8726,16500.0
2005-07-25 13:40:00,44.51,44.57,44.51,44.57,12150.0,31.8582,31.9012,31.8582,31.9012,12150.0
2005-07-25 13:50:00,44.56,44.57,44.51,44.51,7200.0,31.894,31.9012,31.8582,31.8582,7200.0
2005-07-25 14:00:00,44.51,44.51,44.39,44.48,9000.0,31.8582,31.8582,31.7723,31.8368,9000.0
2005-07-25 14:10:00,44.49,44.51,44.46,44.49,10800.0,31.8439,31.8582,31.8225,31.8439,10800.0
2005-07-25 14:20:00,44.49,44.52,44.41,44.45,10500.0,31.8439,31.8654,31.7867,31.8153,10500.0
2005-07-25 14:30:00,44.44,44.44,44.28,44.33,18750.0,31.8081,31.8081,31.6936,31.7294,18750.0
2005-07-25 14:40:00,44.35,44.43,44.34,44.41,16500.0,31.7437,31.801,31.7366,31.7867,16500.0
2005-07-25 14:50:00,44.4,44.43,44.28,44.31,25650.0,31.7795,31.801,31.6936,31.7151,25650.0
2005-07-25 15:00:00,44.3,44.3,44.19,44.21,25350.0,31.7079,31.7079,31.6292,31.6435,25350.0
2005-07-25 15:10:00,44.2,44.23,44.18,44.18,22800.0,31.6364,31.6578,31.622,31.622,22800.0
2005-07-25 15:20:00,44.18,44.2,44.15,44.17,24900.0,31.622,31.6364,31.6006,31.6149,24900.0
2005-07-25 15:30:00,44.17,44.26,44.17,44.23,27300.0,31.6149,31.6793,31.6149,31.6578,27300.0
2005-07-25 15:40:00,44.23,44.29,44.23,44.23,24900.0,31.6578,31.7008,31.6578,31.6578,24900.0
2005-07-25 15:50:00,44.23,44.28,44.23,44.24,47250.0,31.6578,31.6936,31.6578,31.665,47250.0
2005-07-26 09:30:00,44.22,44.27,44.11,44.21,34350.0,31.6507,31.6865,31.5719,31.6435,34350.0
2005-07-26 09:40:00,44.21,44.25,44.11,44.19,16200.0,31.6435,31.6721,31.5719,31.6292,16200.0
2005-07-26 09:50:00,44.23,44.43,44.21,44.31,22800.0,31.6578,31.801,31.6435,31.7151,22800.0
2005-07-26 10:00:00,44.36,44.36,44.11,44.21,32850.0,31.7509,31.7509,31.5719,31.6435,32850.0
2005-07-26 10:10:00,44.21,44.39,44.17,44.37,24600.0,31.6435,31.7723,31.6149,31.758,24600.0
2005-07-26 10:20:00,44.39,44.4,44.27,44.27,25350.0,31.7723,31.7795,31.6865,31.6865,25350.0
2005-07-26 10:30:00,44.27,44.33,44.27,44.33,12750.0,31.6865,31.7294,31.6865,31.7294,12750.0
2005-07-26 10:40:00,44.35,44.35,44.23,44.25,14100.0,31.7437,31.7437,31.6578,31.6721,14100.0
2005-07-26 10:50:00,44.27,44.33,44.26,44.33,18750.0,31.6865,31.7294,31.6793,31.7294,18750.0
2005-07-26 11:00:00,44.34,44.37,44.3,44.33,43200.0,31.7366,31.758,31.7079,31.7294,43200.0
2005-07-26 11:10:00,44.33,44.37,44.31,44.35,21150.0,31.7294,31.758,31.7151,31.7437,21150.0
2005-07-26 11:20:00,44.35,44.35,44.31,44.32,7350.0,31.7437,31.7437,31.7151,31.7222,7350.0
2005-07-26 11:30:00,44.32,44.34,44.28,44.34,15000.0,31.7222,31.7366,31.6936,31.7366,15000.0
2005-07-26 11:40:00,44.34,44.37,44.29,44.3,8100.0,31.7366,31.758,31.7008,31.7079,8100.0
2005-07-26 11:50:00,44.31,44.37,44.31,44.37,10050.0,31.7151,31.758,31.7151,31.758,10050.0
2005-07-26 12:00:00,44.39,44.39,44.31,44.33,10350.0,31.7723,31.7723,31.7151,31.7294,10350.0
2005-07-26 12:10:00,44.35,44.35,44.29,44.29,10650.0,31.7437,31.7437,31.7008,31.7008,10650.0
2005-07-26 12:20:00,44.3,44.31,44.22,44.25,5550.0,31.7079,31.7151,31.6507,31.6721,5550.0
2005-07-26 12:30:00,44.24,44.25,44.24,44.25,1500.0,31.665,31.6721,31.665,31.6721,1500.0
2005-07-26 12:40:00,44.25,44.29,44.25,44.28,6600.0,31.6721,31.7008,31.6721,31.6936,6600.0
2005-07-26 12:50:00,44.27,44.29,44.26,44.26,6600.0,31.6865,31.7008,31.6793,31.6793,6600.0
2005-07-26 13:00:00,44.27,44.29,44.27,44.29,6750.0,31.6865,31.7008,31.6865,31.7008,6750.0
2005-07-26 13:10:00,44.29,44.29,44.28,44.29,10800.0,31.7008,31.7008,31.6936,31.7008,10800.0
2005-07-26 13:20:00,44.29,44.29,44.27,44.27,5850.0,31.7008,31.7008,31.6865,31.6865,5850.0
2005-07-26 13:30:00,44.25,44.28,44.24,44.28,8400.0,31.6721,31.6936,31.665,31.6936,8400.0
2005-07-26 13:40:00,44.29,44.33,44.27,44.3,31800.0,31.7008,31.7294,31.6865,31.7079,31800.0
2005-07-26 13:50:00,44.31,44.35,44.3,44.35,6150.0,31.7151,31.7437,31.7079,31.7437,6150.0
2005-07-26 14:00:00,44.37,44.39,44.29,44.3,31500.0,31.758,31.7723,31.7008,31.7079,31500.0
2005-07-26 14:10:00,44.33,44.35,44.3,44.33,8850.0,31.7294,31.7437,31.7079,31.7294,8850.0
2005-07-26 14:20:00,44.32,44.35,44.27,44.28,21900.0,31.7222,31.7437,31.6865,31.6936,21900.0
2005-07-26 14:30:00,44.29,44.31,44.28,44.29,15150.0,31.7008,31.7151,31.6936,31.7008,15150.0
2005-07-26 14:40:00,44.29,44.32,44.27,44.32,21150.0,31.7008,31.7222,31.6865,31.7222,21150.0
2005-07-26 14:50:00,44.29,44.33,44.25,44.26,16200.0,31.7008,31.7294,31.6721,31.6793,16200.0
2005-07-26 15:00:00,44.23,44.23,44.14,44.15,27600.0,31.6578,31.6578,31.5934,31.6006,27600.0
2005-07-26 15:10:00,44.16,44.26,44.15,44.2,21600.0,31.6077,31.6793,31.6006,31.6364,21600.0
2005-07-26 15:20:00,44.21,44.23,44.17,44.18,25950.0,31.6435,31.6578,31.6149,31.622,25950.0
2005-07-26 15:30:00,44.19,44.24,44.18,44.19,30900.0,31.6292,31.665,31.622,31.6292,30900.0
2005-07-26 15:40:00,44.18,44.2,44.15,44.19,41550.0,31.622,31.6364,31.6006,31.6292,41550.0
2005-07-26 15:50:00,44.16,44.21,44.13,44.15,34350.0,31.6077,31.6435,31.5863,31.6006,34350.0
2005-07-27 09:30:00,44.3,44.34,44.12,44.16,30900.0,31.7079,31.7366,31.5791,31.6077,30900.0
2005-07-27 09:40:00,44.16,44.21,43.9,43.99,46950.0,31.6077,31.6435,31.4216,31.486,46950.0
2005-07-27 09:50:00,44.0,44.13,43.91,43.93,39000.0,31.4932,31.5863,31.4288,31.4431,39000.0
2005-07-27 10:00:00,44.01,44.01,43.73,43.75,48750.0,31.5004,31.5004,31.2999,31.3143,48750.0
2005-07-27 10:10:00,43.74,43.78,43.59,43.59,42450.0,31.3071,31.3357,31.1997,31.1997,42450.0
2005-07-27 10:20:00,43.59,43.77,43.59,43.74,29100.0,31.1997,31.3286,31.1997,31.3071,29100.0
2005-07-27 10:30:00,43.73,43.88,43.73,43.88,25950.0,31.2999,31.4073,31.2999,31.4073,25950.0
2005-07-27 10:40:00,43.87,44.03,43.87,44.01,26400.0,31.4002,31.5147,31.4002,31.5004,26400.0
2005-07-27 10:50:00,44.01,44.03,43.85,43.92,27600.0,31.5004,31.5147,31.3858,31.4359,27600.0
2005-07-27 11:00:00,43.92,44.01,43.91,43.97,12600.0,31.4359,31.5004,31.4288,31.4717,12600.0
2005-07-27 11:10:00,43.98,44.01,43.97,43.99,13200.0,31.4789,31.5004,31.4717,31.486,13200.0
2005-07-27 11:20:00,44.0,44.01,43.9,43.94,18000.0,31.4932,31.5004,31.4216,31.4503,18000.0
2005-07-27 11:30:00,43.93,44.01,43.89,43.89,17400.0,31.4431,31.5004,31.4145,31.4145,17400.0
2005-07-27 11:40:00,43.89,43.93,43.85,43.93,31350.0,31.4145,31.4431,31.3858,31.4431,31350.0
2005-07-27 11:50:00,43.93,44.0,43.87,43.99,34650.0,31.4431,31.4932,31.4002,31.486,34650.0
2005-07-27 12:00:00,43.99,44.03,43.99,44.03,25200.0,31.486,31.5147,31.486,31.5147,25200.0
2005-07-27 12:10:00,44.03,44.06,44.02,44.06,24000.0,31.5147,31.5361,31.5075,31.5361,24000.0
2005-07-27 12:20:00,44.06,44.07,43.99,44.0,42300.0,31.5361,31.5433,31.486,31.4932,42300.0
2005-07-27 12:30:00,43.99,44.03,43.94,43.96,32700.0,31.486,31.5147,31.4503,31.4646,32700.0
2005-07-27 12:40:00,43.95,43.96,43.94,43.95,15000.0,31.4574,31.4646,31.4503,31.4574,15000.0
2005-07-27 12:50:00,43.95,43.97,43.93,43.93,21600.0,31.4574,31.4717,31.4431,31.4431,21600.0
2005-07-27 13:00:00,43.93,43.94,43.89,43.91,24000.0,31.4431,31.4503,31.4145,31.4288,24000.0
2005-07-27 13:10:00,43.91,43.91,43.86,43.89,24750.0,31.4288,31.4288,31.393,31.4145,24750.0
2005-07-27 13:20:00,43.89,43.95,43.87,43.87,35550.0,31.4145,31.4574,31.4002,31.4002,35550.0
2005-07-27 13:30:00,43.87,43.9,43.84,43.85,27450.0,31.4002,31.4216,31.3787,31.3858,27450.0
2005-07-27 13:40:00,43.85,43.89,43.83,43.83,13800.0,31.3858,31.4145,31.3715,31.3715,13800.0
2005-07-27 13:50:00,43.83,43.86,43.83,43.85,25500.0,31.3715,31.393,31.3715,31.3858,25500.0
2005-07-27 14:00:00,43.84,43.92,43.83,43.88,29550.0,31.3787,31.4359,31.3715,31.4073,29550.0
2005-07-27 14:10:00,43.9,43.97,43.89,43.91,27750.0,31.4216,31.4717,31.4145,31.4288,27750.0
2005-07-27 14:20:00,43.95,43.96,43.89,43.92,17100.0,31.4574,31.4646,31.4145,31.4359,17100.0
2005-07-27 14:30:00,43.92,43.95,43.85,43.85,102150.0,31.4359,31.4574,31.3858,31.3858,102150.0
2005-07-27 14:40:00,43.85,43.88,43.79,43.79,26550.0,31.3858,31.4073,31.3429,31.3429,26550.0
2005-07-27 14:50:00,43.79,43.83,43.79,43.83,38400.0,31.3429,31.3715,31.3429,31.3715,38400.0
2005-07-27 15:00:00,43.83,43.87,43.79,43.87,35700.0,31.3715,31.4002,31.3429,31.4002,35700.0
2005-07-27 15:10:00,43.88,43.88,43.8,43.87,31350.0,31.4073,31.4073,31.3501,31.4002,31350.0
2005-07-27 15:20:00,43.87,43.9,43.82,43.83,34500.0,31.4002,31.4216,31.3644,31.3715,34500.0
2005-07-27 15:30:00,43.83,43.91,43.83,43.87,49500.0,31.3715,31.4288,31.3715,31.4002,49500.0
2005-07-27 15:40:00,43.87,43.87,43.77,43.77,63300.0,31.4002,31.4002,31.3286,31.3286,63300.0
2005-07-27 15:50:00,43.77,43.82,43.73,43.73,67950.0,31.3286,31.3644,31.2999,31.2999,67950.0
2005-07-28 09:30:00,44.7,44.7,44.67,44.67,61650.0,31.9942,31.9942,31.9728,31.9728,61650.0
2005-07-28 09:40:00,44.66,44.93,44.66,44.93,127500.0,31.9656,32.1589,31.9656,32.1589,127500.0
2005-07-28 09:50:00,44.93,45.21,44.93,45.1,103650.0,32.1589,32.3593,32.1589,32.2805,103650.0
2005-07-28 10:00:00,45.1,45.21,44.93,45.01,80400.0,32.2805,32.3593,32.1589,32.2161,80400.0
2005-07-28 10:10:00,45.06,45.06,44.93,44.97,39450.0,32.2519,32.2519,32.1589,32.1875,39450.0
2005-07-28 10:20:00,44.95,44.98,44.85,44.95,30450.0,32.1732,32.1946,32.1016,32.1732,30450.0
2005-07-28 10:30:00,44.97,44.97,44.81,44.87,49500.0,32.1875,32.1875,32.073,32.1159,49500.0
2005-07-28 10:40:00,44.87,44.9,44.87,44.87,68400.0,32.1159,32.1374,32.1159,32.1159,68400.0
2005-07-28 10:50:00,44.87,44.9,44.87,44.89,24750.0,32.1159,32.1374,32.1159,32.1302,24750.0
2005-07-28 11:00:00,44.89,44.91,44.85,44.88,28800.0,32.1302,32.1445,32.1016,32.1231,28800.0
2005-07-28 11:10:00,44.89,44.93,44.87,44.88,53550.0,32.1302,32.1589,32.1159,32.1231,53550.0
2005-07-28 11:20:00,44.87,44.89,44.86,44.89,17550.0,32.1159,32.1302,32.1088,32.1302,17550.0
2005-07-28 11:30:00,44.89,44.9,44.63,44.8,103650.0,32.1302,32.1374,31.9441,32.0658,103650.0
2005-07-28 11:40:00,44.8,44.87,44.76,44.87,37650.0,32.0658,32.1159,32.0372,32.1159,37650.0
2005-07-28 11:50:00,44.87,44.91,44.85,44.9,36150.0,32.1159,32.1445,32.1016,32.1374,36150.0
2005-07-28 12:00:00,44.91,44.91,44.81,44.89,13200.0,32.1445,32.1445,32.073,32.1302,13200.0
2005-07-28 12:10:00,44.89,44.93,44.83,44.85,25950.0,32.1302,32.1589,32.0873,32.1016,25950.0
2005-07-28 12:20:00,44.85,44.85,44.81,44.82,23100.0,32.1016,32.1016,32.073,32.0801,23100.0
2005-07-28 12:30:00,44.83,44.87,44.8,44.87,26550.0,32.0873,32.1159,32.0658,32.1159,26550.0
2005-07-28 12:40:00,44.87,44.9,44.86,44.87,14250.0,32.1159,32.1374,32.1088,32.1159,14250.0
2005-07-28 12:50:00,44.87,44.87,44.85,44.86,18600.0,32.1159,32.1159,32.1016,32.1088,18600.0
2005-07-28 13:00:00,44.85,44.86,44.83,44.86,8850.0,32.1016,32.1088,32.0873,32.1088,8850.0
2005-07-28 13:10:00,44.86,44.87,44.84,44.86,21150.0,32.1088,32.1159,32.0944,32.1088,21150.0
2005-07-28 13:20:00,44.86,44.91,44.85,44.9,37500.0,32.1088,32.1445,32.1016,32.1374,37500.0
2005-07-28 13:30:00,44.9,44.97,44.89,44.96,37950.0,32.1374,32.1875,32.1302,32.1803,37950.0
2005-07-28 13:40:00,44.96,44.96,44.89,44.91,22050.0,32.1803,32.1803,32.1302,32.1445,22050.0
2005-07-28 13:50:00,44.9,44.9,44.85,44.85,30750.0,32.1374,32.1374,32.1016,32.1016,30750.0
2005-07-28 14:00:00,44.85,44.87,44.81,44.83,48450.0,32.1016,32.1159,32.073,32.0873,48450.0
2005-07-28 14:10:00,44.83,44.9,44.78,44.79,93150.0,32.0873,32.1374,32.0515,32.0586,93150.0
2005-07-28 14:20:00,44.78,44.85,44.77,44.82,14250.0,32.0515,32.1016,32.0443,32.0801,14250.0
2005-07-28 14:30:00,44.83,44.85,44.81,44.82,21750.0,32.0873,32.1016,32.073,32.0801,21750.0
2005-07-28 14:40:00,44.82,44.83,44.8,44.82,18300.0,32.0801,32.0873,32.0658,32.0801,18300.0
2005-07-28 14:50:00,44.81,44.82,44.73,44.79,59100.0,32.073,32.0801,32.0157,32.0586,59100.0
2005-07-28 15:00:00,44.8,44.83,44.77,44.81,18300.0,32.0658,32.0873,32.0443,32.073,18300.0
2005-07-28 15:10:00,44.81,44.83,44.81,44.83,39000.0,32.073,32.0873,32.073,32.0873,39000.0
2005-07-28 15:20:00,44.81,44.89,44.8,44.89,26100.0,32.073,32.1302,32.0658,32.1302,26100.0
2005-07-28 15:30:00,44.89,44.9,44.83,44.85,56550.0,32.1302,32.1374,32.0873,32.1016,56550.0
2005-07-28 15:40:00,44.83,44.84,44.71,44.74,58050.0,32.0873,32.0944,32.0014,32.0229,58050.0
2005-07-28 15:50:00,44.74,44.75,44.69,44.71,166050.0,32.0229,32.03,31.9871,32.0014,166050.0
2005-07-29 09:30:00,44.69,44.7,44.59,44.59,26250.0,31.9871,31.9942,31.9155,31.9155,26250.0
2005-07-29 09:40:00,44.59,44.63,44.57,44.57,39150.0,31.9155,31.9441,31.9012,31.9012,39150.0
2005-07-29 09:50:00,44.59,44.68,44.53,44.65,36150.0,31.9155,31.9799,31.8726,31.9584,36150.0
2005-07-29 10:00:00,44.61,44.63,44.59,44.59,25350.0,31.9298,31.9441,31.9155,31.9155,25350.0
2005-07-29 10:10:00,44.61,44.67,44.43,44.43,31350.0,31.9298,31.9728,31.801,31.801,31350.0
2005-07-29 10:20:00,44.45,44.45,44.39,44.41,22650.0,31.8153,31.8153,31.7723,31.7867,22650.0
2005-07-29 10:30:00,44.41,44.41,44.3,44.34,27300.0,31.7867,31.7867,31.7079,31.7366,27300.0
2005-07-29 10:40:00,44.33,44.33,44.25,44.27,34200.0,31.7294,31.7294,31.6721,31.6865,34200.0
2005-07-29 10:50:00,44.27,44.27,44.23,44.23,15300.0,31.6865,31.6865,31.6578,31.6578,15300.0
2005-07-29 11:00:00,44.25,44.25,44.21,44.21,24000.0,31.6721,31.6721,31.6435,31.6435,24000.0
2005-07-29 11:10:00,44.21,44.23,44.19,44.2,21150.0,31.6435,31.6578,31.6292,31.6364,21150.0
2005-07-29 11:20:00,44.2,44.25,44.2,44.21,26250.0,31.6364,31.6721,31.6364,31.6435,26250.0
2005-07-29 11:30:00,44.21,44.24,44.21,44.21,25800.0,31.6435,31.665,31.6435,31.6435,25800.0
2005-07-29 11:40:00,44.21,44.24,44.17,44.17,20700.0,31.6435,31.665,31.6149,31.6149,20700.0
2005-07-29 11:50:00,44.19,44.19,44.13,44.13,16350.0,31.6292,31.6292,31.5863,31.5863,16350.0
2005-07-29 12:00:00,44.14,44.16,44.13,44.15,14550.0,31.5934,31.6077,31.5863,31.6006,14550.0
2005-07-29 12:10:00,44.15,44.15,44.07,44.1,18900.0,31.6006,31.6006,31.5433,31.5648,18900.0
2005-07-29 12:20:00,44.09,44.09,44.03,44.05,18750.0,31.5576,31.5576,31.5147,31.529,18750.0
2005-07-29 12:30:00,44.04,44.05,44.01,44.03,30000.0,31.5218,31.529,31.5004,31.5147,30000.0
2005-07-29 12:40:00,44.01,44.1,44.01,44.04,27150.0,31.5004,31.5648,31.5004,31.5218,27150.0
2005-07-29 12:50:00,44.04,44.05,43.97,44.05,42900.0,31.5218,31.529,31.4717,31.529,42900.0
2005-07-29 13:00:00,44.05,44.1,44.03,44.03,22800.0,31.529,31.5648,31.5147,31.5147,22800.0
2005-07-29 13:10:00,44.03,44.07,44.03,44.05,22800.0,31.5147,31.5433,31.5147,31.529,22800.0
2005-07-29 13:20:00,44.07,44.07,44.0,44.0,26100.0,31.5433,31.5433,31.4932,31.4932,26100.0
2005-07-29 13:30:00,44.01,44.05,43.97,43.99,32700.0,31.5004,31.529,31.4717,31.486,32700.0
2005-07-29 13:40:00,43.99,44.01,43.98,43.99,19500.0,31.486,31.5004,31.4789,31.486,19500.0
2005-07-29 13:50:00,44.0,44.11,43.99,44.03,26250.0,31.4932,31.5719,31.486,31.5147,26250.0
2005-07-29 14:00:00,44.03,44.15,44.01,44.13,25800.0,31.5147,31.6006,31.5004,31.5863,25800.0
2005-07-29 14:10:00,44.13,44.13,44.05,44.06,29550.0,31.5863,31.5863,31.529,31.5361,29550.0
2005-07-29 14:20:00,44.05,44.11,44.05,44.09,15450.0,31.529,31.5719,31.529,31.5576,15450.0
2005-07-29 14:30:00,44.08,44.11,44.05,44.06,28950.0,31.5505,31.5719,31.529,31.5361,28950.0
2005-07-29 14:40:00,44.07,44.13,44.07,44.11,21300.0,31.5433,31.5863,31.5433,31.5719,21300.0
2005-07-29 14:50:00,44.11,44.11,44.04,44.07,39450.0,31.5719,31.5719,31.5218,31.5433,39450.0
2005-07-29 15:00:00,44.07,44.09,44.01,44.01,31350.0,31.5433,31.5576,31.5004,31.5004,31350.0
2005-07-29 15:10:00,44.01,44.02,43.91,43.93,39000.0,31.5004,31.5075,31.4288,31.4431,39000.0
2005-07-29 15:20:00,43.93,44.01,43.93,43.95,24150.0,31.4431,31.5004,31.4431,31.4574,24150.0
2005-07-29 15:30:00,43.95,43.99,43.86,43.97,38850.0,31.4574,31.486,31.393,31.4717,38850.0
2005-07-29 15:40:00,43.97,43.97,43.85,43.9,58350.0,31.4717,31.4717,31.3858,31.4216,58350.0
2005-07-29 15:50:00,43.89,43.91,43.81,43.89,80250.0,31.4145,31.4288,31.3572,31.4145,80250.0
2005-08-01 09:30:00,43.96,44.01,43.94,44.01,42900.0,31.4646,31.5004,31.4503,31.5004,42900.0
2005-08-01 09:40:00,43.99,44.0,43.92,44.0,15900.0,31.486,31.4932,31.4359,31.4932,15900.0
2005-08-01 09:50:00,44.0,44.05,43.99,44.05,28200.0,31.4932,31.529,31.486,31.529,28200.0
2005-08-01 10:00:00,44.09,44.13,44.05,44.08,28950.0,31.5576,31.5863,31.529,31.5505,28950.0
2005-08-01 10:10:00,44.09,44.13,44.07,44.09,29850.0,31.5576,31.5863,31.5433,31.5576,29850.0
2005-08-01 10:20:00,44.08,44.13,44.06,44.07,34950.0,31.5505,31.5863,31.5361,31.5433,34950.0
2005-08-01 10:30:00,44.09,44.11,44.05,44.07,22050.0,31.5576,31.5719,31.529,31.5433,22050.0
2005-08-01 10:40:00,44.08,44.1,44.06,44.07,13500.0,31.5505,31.5648,31.5361,31.5433,13500.0
2005-08-01 10:50:00,44.09,44.15,44.09,44.15,12300.0,31.5576,31.6006,31.5576,31.6006,12300.0
2005-08-01 11:00:00,44.17,44.18,44.07,44.16,40800.0,31.6149,31.622,31.5433,31.6077,40800.0
2005-08-01 11:10:00,44.16,44.18,44.07,44.13,19650.0,31.6077,31.622,31.5433,31.5863,19650.0
2005-08-01 11:20:00,44.13,44.19,44.13,44.17,12900.0,31.5863,31.6292,31.5863,31.6149,12900.0
2005-08-01 11:30:00,44.17,44.19,44.17,44.18,9600.0,31.6149,31.6292,31.6149,31.622,9600.0
2005-08-01 11:40:00,44.17,44.17,44.11,44.12,10800.0,31.6149,31.6149,31.5719,31.5791,10800.0
2005-08-01 11:50:00,44.11,44.11,44.07,44.09,30000.0,31.5719,31.5719,31.5433,31.5576,30000.0
2005-08-01 12:00:00,44.09,44.15,44.09,44.14,15900.0,31.5576,31.6006,31.5576,31.5934,15900.0
2005-08-01 12:10:00,44.12,44.15,44.12,44.14,5400.0,31.5791,31.6006,31.5791,31.5934,5400.0
2005-08-01 12:20:00,44.13,44.13,44.06,44.1,10500.0,31.5863,31.5863,31.5361,31.5648,10500.0
2005-08-01 12:30:00,44.09,44.11,44.09,44.11,6750.0,31.5576,31.5719,31.5576,31.5719,6750.0
2005-08-01 12:40:00,44.11,44.13,44.09,44.1,14100.0,31.5719,31.5863,31.5576,31.5648,14100.0
2005-08-01 12:50:00,44.11,44.11,44.06,44.07,16350.0,31.5719,31.5719,31.5361,31.5433,16350.0
2005-08-01 13:00:00,44.08,44.11,44.06,44.07,22950.0,31.5505,31.5719,31.5361,31.5433,22950.0
2005-08-01 13:10:00,44.07,44.09,44.03,44.03,13950.0,31.5433,31.5576,31.5147,31.5147,13950.0
2005-08-01 13:20:00,44.05,44.05,44.03,44.03,6900.0,31.529,31.529,31.5147,31.5147,6900.0
2005-08-01 13:30:00,44.03,44.03,43.96,43.98,53700.0,31.5147,31.5147,31.4646,31.4789,53700.0
2005-08-01 13:40:00,43.98,44.0,43.96,43.99,9750.0,31.4789,31.4932,31.4646,31.486,9750.0
2005-08-01 13:50:00,44.0,44.0,43.96,43.96,9900.0,31.4932,31.4932,31.4646,31.4646,9900.0
2005-08-01 14:00:00,43.97,44.06,43.97,44.06,16050.0,31.4717,31.5361,31.4717,31.5361,16050.0
2005-08-01 14:10:00,44.06,44.11,44.03,44.04,24000.0,31.5361,31.5719,31.5147,31.5218,24000.0
2005-08-01 14:20:00,44.05,44.11,44.05,44.08,5850.0,31.529,31.5719,31.529,31.5505,5850.0
2005-08-01 14:30:00,44.08,44.14,44.08,44.13,19350.0,31.5505,31.5934,31.5505,31.5863,19350.0
2005-08-01 14:40:00,44.13,44.16,44.11,44.11,15150.0,31.5863,31.6077,31.5719,31.5719,15150.0
2005-08-01 14:50:00,44.11,44.11,44.0,44.05,32100.0,31.5719,31.5719,31.4932,31.529,32100.0
2005-08-01 15:00:00,44.05,44.07,44.02,44.03,16800.0,31.529,31.5433,31.5075,31.5147,16800.0
2005-08-01 15:10:00,44.03,44.07,44.03,44.06,24750.0,31.5147,31.5433,31.5147,31.5361,24750.0
2005-08-01 15:20:00,44.05,44.09,44.05,44.08,24000.0,31.529,31.5576,31.529,31.5505,24000.0
2005-08-01 15:30:00,44.08,44.09,44.03,44.06,32400.0,31.5505,31.5576,31.5147,31.5361,32400.0
2005-08-01 15:40:00,44.06,44.06,44.03,44.03,31500.0,31.5361,31.5361,31.5147,31.5147,31500.0
2005-08-01 15:50:00,44.03,44.03,43.93,44.01,45150.0,31.5147,31.5147,31.4431,31.5004,45150.0
2005-08-02 09:30:00,44.17,44.23,44.01,44.21,21150.0,31.6149,31.6578,31.5004,31.6435,21150.0
2005-08-02 09:40:00,44.21,44.36,44.21,44.32,31500.0,31.6435,31.7509,31.6435,31.7222,31500.0
2005-08-02 09:50:00,44.3,44.49,44.28,44.49,19350.0,31.7079,31.8439,31.6936,31.8439,19350.0
2005-08-02 10:00:00,44.51,44.59,44.45,44.57,33750.0,31.8582,31.9155,31.8153,31.9012,33750.0
2005-08-02 10:10:00,44.57,44.66,44.43,44.55,29550.0,31.9012,31.9656,31.801,31.8869,29550.0
2005-08-02 10:20:00,44.56,44.57,44.32,44.33,30750.0,31.894,31.9012,31.7222,31.7294,30750.0
2005-08-02 10:30:00,44.34,44.52,44.34,44.52,54300.0,31.7366,31.8654,31.7366,31.8654,54300.0
2005-08-02 10:40:00,44.52,44.58,44.52,44.55,40350.0,31.8654,31.9083,31.8654,31.8869,40350.0
2005-08-02 10:50:00,44.54,44.58,44.53,44.57,22950.0,31.8797,31.9083,31.8726,31.9012,22950.0
2005-08-02 11:00:00,44.57,44.57,44.53,44.55,31350.0,31.9012,31.9012,31.8726,31.8869,31350.0
2005-08-02 11:10:00,44.55,44.58,44.55,44.55,17850.0,31.8869,31.9083,31.8869,31.8869,17850.0
2005-08-02 11:20:00,44.56,44.6,44.55,44.57,18300.0,31.894,31.9227,31.8869,31.9012,18300.0
2005-08-02 11:30:00,44.56,44.59,44.55,44.55,32700.0,31.894,31.9155,31.8869,31.8869,32700.0
2005-08-02 11:40:00,44.55,44.58,44.55,44.57,21300.0,31.8869,31.9083,31.8869,31.9012,21300.0
2005-08-02 11:50:00,44.57,44.73,44.57,44.73,27300.0,31.9012,32.0157,31.9012,32.0157,27300.0
2005-08-02 12:00:00,44.71,44.75,44.63,44.65,23700.0,32.0014,32.03,31.9441,31.9584,23700.0
2005-08-02 12:10:00,44.64,44.68,44.64,44.67,10200.0,31.9513,31.9799,31.9513,31.9728,10200.0
2005-08-02 12:20:00,44.7,44.73,44.65,44.65,12750.0,31.9942,32.0157,31.9584,31.9584,12750.0
2005-08-02 12:30:00,44.65,44.65,44.6,44.6,7950.0,31.9584,31.9584,31.9227,31.9227,7950.0
2005-08-02 12:40:00,44.59,44.65,44.55,44.62,8850.0,31.9155,31.9584,31.8869,31.937,8850.0
2005-08-02 12:50:00,44.62,44.62,44.53,44.58,18750.0,31.937,31.937,31.8726,31.9083,18750.0
2005-08-02 13:00:00,44.55,44.57,44.5,44.57,49200.0,31.8869,31.9012,31.8511,31.9012,49200.0
2005-08-02 13:10:00,44.56,44.58,44.53,44.58,20400.0,31.894,31.9083,31.8726,31.9083,20400.0
2005-08-02 13:20:00,44.59,44.59,44.57,44.57,9300.0,31.9155,31.9155,31.9012,31.9012,9300.0
2005-08-02 13:30:00,44.56,44.56,44.51,44.54,52350.0,31.894,31.894,31.8582,31.8797,52350.0
2005-08-02 13:40:00,44.53,44.63,44.53,44.63,38850.0,31.8726,31.9441,31.8726,31.9441,38850.0
2005-08-02 13:50:00,44.61,44.61,44.56,44.58,18300.0,31.9298,31.9298,31.894,31.9083,18300.0
2005-08-02 14:00:00,44.59,44.61,44.56,44.61,46500.0,31.9155,31.9298,31.894,31.9298,46500.0
2005-08-02 14:10:00,44.61,44.73,44.61,44.69,51600.0,31.9298,32.0157,31.9298,31.9871,51600.0
2005-08-02 14:20:00,44.68,44.69,44.65,44.67,32850.0,31.9799,31.9871,31.9584,31.9728,32850.0
2005-08-02 14:30:00,44.67,44.7,44.67,44.68,63900.0,31.9728,31.9942,31.9728,31.9799,63900.0
2005-08-02 14:40:00,44.69,44.69,44.63,44.63,66300.0,31.9871,31.9871,31.9441,31.9441,66300.0
2005-08-02 14:50:00,44.63,44.7,44.6,44.63,23400.0,31.9441,31.9942,31.9227,31.9441,23400.0
2005-08-02 15:00:00,44.62,44.62,44.53,44.58,30600.0,31.937,31.937,31.8726,31.9083,30600.0
2005-08-02 15:10:00,44.58,44.61,44.53,44.56,14850.0,31.9083,31.9298,31.8726,31.894,14850.0
2005-08-02 15:20:00,44.55,44.59,44.55,44.59,51300.0,31.8869,31.9155,31.8869,31.9155,51300.0
2005-08-02 15:30:00,44.6,44.61,44.54,44.59,28950.0,31.9227,31.9298,31.8797,31.9155,28950.0
2005-08-02 15:40:00,44.59,44.67,44.59,44.66,48450.0,31.9155,31.9728,31.9155,31.9656,48450.0
2005-08-02 15:50:00,44.66,44.66,44.59,44.59,58050.0,31.9656,31.9656,31.9155,31.9155,58050.0
2005-08-03 09:30:00,44.57,44.58,44.5,44.51,47700.0,31.9012,31.9083,31.8511,31.8582,47700.0
2005-08-03 09:40:00,44.5,44.61,44.5,44.61,106050.0,31.8511,31.9298,31.8511,31.9298,106050.0
2005-08-03 09:50:00,44.61,44.61,44.57,44.59,20400.0,31.9298,31.9298,31.9012,31.9155,20400.0
2005-08-03 10:00:00,44.61,44.61,44.52,44.56,36000.0,31.9298,31.9298,31.8654,31.894,36000.0
2005-08-03 10:10:00,44.57,44.59,44.56,44.57,24150.0,31.9012,31.9155,31.894,31.9012,24150.0
2005-08-03 10:20:00,44.55,44.57,44.44,44.46,25200.0,31.8869,31.9012,31.8081,31.8225,25200.0
2005-08-03 10:30:00,44.46,44.49,44.41,44.43,23100.0,31.8225,31.8439,31.7867,31.801,23100.0
2005-08-03 10:40:00,44.45,44.54,44.44,44.51,42000.0,31.8153,31.8797,31.8081,31.8582,42000.0
2005-08-03 10:50:00,44.51,44.54,44.5,44.53,12750.0,31.8582,31.8797,31.8511,31.8726,12750.0
2005-08-03 11:00:00,44.53,44.55,44.53,44.54,33900.0,31.8726,31.8869,31.8726,31.8797,33900.0
2005-08-03 11:10:00,44.55,44.61,44.53,44.53,26100.0,31.8869,31.9298,31.8726,31.8726,26100.0
2005-08-03 11:20:00,44.54,44.61,44.53,44.58,15900.0,31.8797,31.9298,31.8726,31.9083,15900.0
2005-08-03 11:30:00,44.58,44.59,44.52,44.54,15150.0,31.9083,31.9155,31.8654,31.8797,15150.0
2005-08-03 11:40:00,44.55,44.57,44.51,44.51,15300.0,31.8869,31.9012,31.8582,31.8582,15300.0
2005-08-03 11:50:00,44.51,44.52,44.5,44.5,10350.0,31.8582,31.8654,31.8511,31.8511,10350.0
2005-08-03 12:00:00,44.51,44.53,44.51,44.53,11700.0,31.8582,31.8726,31.8582,31.8726,11700.0
2005-08-03 12:10:00,44.53,44.55,44.51,44.53,7500.0,31.8726,31.8869,31.8582,31.8726,7500.0
2005-08-03 12:20:00,44.53,44.61,44.52,44.54,31650.0,31.8726,31.9298,31.8654,31.8797,31650.0
2005-08-03 12:30:00,44.54,44.55,44.49,44.49,18000.0,31.8797,31.8869,31.8439,31.8439,18000.0
2005-08-03 12:40:00,44.49,44.54,44.46,44.54,20850.0,31.8439,31.8797,31.8225,31.8797,20850.0
2005-08-03 12:50:00,44.55,44.56,44.5,44.51,13500.0,31.8869,31.894,31.8511,31.8582,13500.0
2005-08-03 13:00:00,44.51,44.51,44.48,44.48,11850.0,31.8582,31.8582,31.8368,31.8368,11850.0
2005-08-03 13:10:00,44.47,44.53,44.47,44.52,20700.0,31.8296,31.8726,31.8296,31.8654,20700.0
2005-08-03 13:20:00,44.52,44.53,44.51,44.53,14850.0,31.8654,31.8726,31.8582,31.8726,14850.0
2005-08-03 13:30:00,44.52,44.56,44.51,44.51,20550.0,31.8654,31.894,31.8582,31.8582,20550.0
2005-08-03 13:40:00,44.51,44.59,44.5,44.55,13350.0,31.8582,31.9155,31.8511,31.8869,13350.0
2005-08-03 13:50:00,44.55,44.57,44.53,44.53,12450.0,31.8869,31.9012,31.8726,31.8726,12450.0
2005-08-03 14:00:00,44.52,44.56,44.51,44.51,13500.0,31.8654,31.894,31.8582,31.8582,13500.0
2005-08-03 14:10:00,44.51,44.59,44.49,44.57,22500.0,31.8582,31.9155,31.8439,31.9012,22500.0
2005-08-03 14:20:00,44.55,44.6,44.53,44.55,21150.0,31.8869,31.9227,31.8726,31.8869,21150.0
2005-08-03 14:30:00,44.55,44.57,44.54,44.55,21900.0,31.8869,31.9012,31.8797,31.8869,21900.0
2005-08-03 14:40:00,44.55,44.58,44.54,44.56,20700.0,31.8869,31.9083,31.8797,31.894,20700.0
2005-08-03 14:50:00,44.55,44.59,44.55,44.59,18150.0,31.8869,31.9155,31.8869,31.9155,18150.0
2005-08-03 15:00:00,44.59,44.6,44.56,44.58,34500.0,31.9155,31.9227,31.894,31.9083,34500.0
2005-08-03 15:10:00,44.58,44.6,44.55,44.59,38700.0,31.9083,31.9227,31.8869,31.9155,38700.0
2005-08-03 15:20:00,44.59,44.61,44.55,44.55,58500.0,31.9155,31.9298,31.8869,31.8869,58500.0
2005-08-03 15:30:00,44.55,44.55,44.51,44.53,48300.0,31.8869,31.8869,31.8582,31.8726,48300.0
2005-08-03 15:40:00,44.53,44.56,44.52,44.53,26850.0,31.8726,31.894,31.8654,31.8726,26850.0
2005-08-03 15:50:00,44.52,44.55,44.49,44.5,52800.0,31.8654,31.8869,31.8439,31.8511,52800.0
2005-08-04 09:30:00,44.8,44.81,44.8,44.81,65100.0,32.0658,32.073,32.0658,32.073,65100.0
2005-08-04 09:40:00,44.81,44.93,44.76,44.93,109800.0,32.073,32.1589,32.0372,32.1589,109800.0
2005-08-04 09:50:00,44.93,44.93,44.8,44.8,32400.0,32.1589,32.1589,32.0658,32.0658,32400.0
2005-08-04 10:00:00,44.81,44.82,44.64,44.67,39300.0,32.073,32.0801,31.9513,31.9728,39300.0
2005-08-04 10:10:00,44.67,44.67,44.55,44.55,52950.0,31.9728,31.9728,31.8869,31.8869,52950.0
2005-08-04 10:20:00,44.57,44.62,44.57,44.6,37950.0,31.9012,31.937,31.9012,31.9227,37950.0
2005-08-04 10:30:00,44.62,44.63,44.55,44.57,20850.0,31.937,31.9441,31.8869,31.9012,20850.0
2005-08-04 10:40:00,44.57,44.57,44.5,44.5,12150.0,31.9012,31.9012,31.8511,31.8511,12150.0
2005-08-04 10:50:00,44.5,44.51,44.47,44.49,21900.0,31.8511,31.8582,31.8296,31.8439,21900.0
2005-08-04 11:00:00,44.48,44.49,44.44,44.45,14250.0,31.8368,31.8439,31.8081,31.8153,14250.0
2005-08-04 11:10:00,44.45,44.47,44.43,44.47,12150.0,31.8153,31.8296,31.801,31.8296,12150.0
2005-08-04 11:20:00,44.47,44.49,44.45,44.47,23850.0,31.8296,31.8439,31.8153,31.8296,23850.0
2005-08-04 11:30:00,44.47,44.47,44.4,44.42,21450.0,31.8296,31.8296,31.7795,31.7938,21450.0
2005-08-04 11:40:00,44.41,44.41,44.37,44.41,22050.0,31.7867,31.7867,31.758,31.7867,22050.0
2005-08-04 11:50:00,44.41,44.46,44.41,44.42,20100.0,31.7867,31.8225,31.7867,31.7938,20100.0
2005-08-04 12:00:00,44.42,44.42,44.33,44.34,15450.0,31.7938,31.7938,31.7294,31.7366,15450.0
2005-08-04 12:10:00,44.33,44.33,44.28,44.29,8700.0,31.7294,31.7294,31.6936,31.7008,8700.0
2005-08-04 12:20:00,44.29,44.32,44.26,44.26,17700.0,31.7008,31.7222,31.6793,31.6793,17700.0
2005-08-04 12:30:00,44.23,44.25,44.21,44.25,16350.0,31.6578,31.6721,31.6435,31.6721,16350.0
2005-08-04 12:40:00,44.26,44.28,44.25,44.25,32550.0,31.6793,31.6936,31.6721,31.6721,32550.0
2005-08-04 12:50:00,44.25,44.29,44.25,44.27,19650.0,31.6721,31.7008,31.6721,31.6865,19650.0
2005-08-04 13:00:00,44.27,44.27,44.26,44.26,16950.0,31.6865,31.6865,31.6793,31.6793,16950.0
2005-08-04 13:10:00,44.26,44.29,44.24,44.29,27600.0,31.6793,31.7008,31.665,31.7008,27600.0
2005-08-04 13:20:00,44.29,44.33,44.28,44.33,24000.0,31.7008,31.7294,31.6936,31.7294,24000.0
2005-08-04 13:30:00,44.34,44.36,44.28,44.36,21600.0,31.7366,31.7509,31.6936,31.7509,21600.0
2005-08-04 13:40:00,44.36,44.39,44.33,44.34,24000.0,31.7509,31.7723,31.7294,31.7366,24000.0
2005-08-04 13:50:00,44.34,44.34,44.27,44.29,44100.0,31.7366,31.7366,31.6865,31.7008,44100.0
2005-08-04 14:00:00,44.29,44.43,44.29,44.43,108750.0,31.7008,31.801,31.7008,31.801,108750.0
2005-08-04 14:10:00,44.41,44.51,44.41,44.47,22500.0,31.7867,31.8582,31.7867,31.8296,22500.0
2005-08-04 14:20:00,44.47,44.49,44.45,44.45,11700.0,31.8296,31.8439,31.8153,31.8153,11700.0
2005-08-04 14:30:00,44.45,44.45,44.4,44.41,18000.0,31.8153,31.8153,31.7795,31.7867,18000.0
2005-08-04 14:40:00,44.41,44.41,44.34,44.34,35250.0,31.7867,31.7867,31.7366,31.7366,35250.0
2005-08-04 14:50:00,44.34,44.34,44.3,44.33,26400.0,31.7366,31.7366,31.7079,31.7294,26400.0
2005-08-04 15:00:00,44.31,44.33,44.3,44.32,20850.0,31.7151,31.7294,31.7079,31.7222,20850.0
2005-08-04 15:10:00,44.31,44.33,44.3,44.33,35250.0,31.7151,31.7294,31.7079,31.7294,35250.0
2005-08-04 15:20:00,44.33,44.33,44.32,44.33,19200.0,31.7294,31.7294,31.7222,31.7294,19200.0
2005-08-04 15:30:00,44.33,44.33,44.29,44.33,27600.0,31.7294,31.7294,31.7008,31.7294,27600.0
2005-08-04 15:40:00,44.33,44.33,44.24,44.26,28800.0,31.7294,31.7294,31.665,31.6793,28800.0
2005-08-04 15:50:00,44.27,44.27,44.23,44.26,36300.0,31.6865,31.6865,31.6578,31.6793,36300.0
2005-08-05 09:30:00,44.25,44.27,44.14,44.17,21000.0,31.6721,31.6865,31.5934,31.6149,21000.0
2005-08-05 09:40:00,44.17,44.3,44.17,44.29,36450.0,31.6149,31.7079,31.6149,31.7008,36450.0
2005-08-05 09:50:00,44.3,44.49,44.29,44.39,27000.0,31.7079,31.8439,31.7008,31.7723,27000.0
2005-08-05 10:00:00,44.37,44.37,44.19,44.21,11700.0,31.758,31.758,31.6292,31.6435,11700.0
2005-08-05 10:10:00,44.21,44.37,44.21,44.32,11400.0,31.6435,31.758,31.6435,31.7222,11400.0
2005-08-05 10:20:00,44.31,44.31,44.16,44.17,32550.0,31.7151,31.7151,31.6077,31.6149,32550.0
2005-08-05 10:30:00,44.17,44.28,44.17,44.28,30600.0,31.6149,31.6936,31.6149,31.6936,30600.0
2005-08-05 10:40:00,44.27,44.3,44.2,44.29,18450.0,31.6865,31.7079,31.6364,31.7008,18450.0
2005-08-05 10:50:00,44.29,44.31,44.17,44.17,9000.0,31.7008,31.7151,31.6149,31.6149,9000.0
2005-08-05 11:00:00,44.19,44.19,44.11,44.11,6000.0,31.6292,31.6292,31.5719,31.5719,6000.0
2005-08-05 11:10:00,44.11,44.13,44.08,44.11,12150.0,31.5719,31.5863,31.5505,31.5719,12150.0
2005-08-05 11:20:00,44.11,44.11,44.01,44.05,19800.0,31.5719,31.5719,31.5004,31.529,19800.0
2005-08-05 11:30:00,44.05,44.05,43.94,43.94,21450.0,31.529,31.529,31.4503,31.4503,21450.0
2005-08-05 11:40:00,43.97,43.97,43.9,43.95,44700.0,31.4717,31.4717,31.4216,31.4574,44700.0
2005-08-05 11:50:00,43.94,43.94,43.76,43.76,26850.0,31.4503,31.4503,31.3214,31.3214,26850.0
2005-08-05 12:00:00,43.75,43.77,43.75,43.77,24300.0,31.3143,31.3286,31.3143,31.3286,24300.0
2005-08-05 12:10:00,43.77,43.81,43.77,43.81,19950.0,31.3286,31.3572,31.3286,31.3572,19950.0
2005-08-05 12:20:00,43.81,43.89,43.79,43.89,14850.0,31.3572,31.4145,31.3429,31.4145,14850.0
2005-08-05 12:30:00,43.88,43.89,43.87,43.87,13800.0,31.4073,31.4145,31.4002,31.4002,13800.0
2005-08-05 12:40:00,43.87,43.88,43.84,43.87,28350.0,31.4002,31.4073,31.3787,31.4002,28350.0
2005-08-05 12:50:00,43.87,43.9,43.87,43.89,14400.0,31.4002,31.4216,31.4002,31.4145,14400.0
2005-08-05 13:00:00,43.89,43.91,43.87,43.9,13800.0,31.4145,31.4288,31.4002,31.4216,13800.0
2005-08-05 13:10:00,43.89,43.93,43.89,43.89,12150.0,31.4145,31.4431,31.4145,31.4145,12150.0
2005-08-05 13:20:00,43.9,43.9,43.88,43.9,6450.0,31.4216,31.4216,31.4073,31.4216,6450.0
2005-08-05 13:30:00,43.9,43.99,43.9,43.97,25500.0,31.4216,31.486,31.4216,31.4717,25500.0
2005-08-05 13:40:00,43.97,43.98,43.9,43.9,8400.0,31.4717,31.4789,31.4216,31.4216,8400.0
2005-08-05 13:50:00,43.88,43.91,43.88,43.91,4500.0,31.4073,31.4288,31.4073,31.4288,4500.0
2005-08-05 14:00:00,43.91,43.91,43.77,43.77,8550.0,31.4288,31.4288,31.3286,31.3286,8550.0
2005-08-05 14:10:00,43.76,43.79,43.73,43.79,15300.0,31.3214,31.3429,31.2999,31.3429,15300.0
2005-08-05 14:20:00,43.79,43.79,43.71,43.71,12150.0,31.3429,31.3429,31.2856,31.2856,12150.0
2005-08-05 14:30:00,43.71,43.82,43.71,43.77,13050.0,31.2856,31.3644,31.2856,31.3286,13050.0
2005-08-05 14:40:00,43.77,43.77,43.69,43.69,10950.0,31.3286,31.3286,31.2713,31.2713,10950.0
2005-08-05 14:50:00,43.69,43.69,43.67,43.69,6600.0,31.2713,31.2713,31.257,31.2713,6600.0
2005-08-05 15:00:00,43.68,43.75,43.67,43.74,50700.0,31.2642,31.3143,31.257,31.3071,50700.0
2005-08-05 15:10:00,43.75,43.78,43.7,43.73,14100.0,31.3143,31.3357,31.2785,31.2999,14100.0
2005-08-05 15:20:00,43.71,43.73,43.7,43.73,13650.0,31.2856,31.2999,31.2785,31.2999,13650.0
2005-08-05 15:30:00,43.76,43.81,43.75,43.8,17850.0,31.3214,31.3572,31.3143,31.3501,17850.0
2005-08-05 15:40:00,43.79,43.79,43.73,43.75,26400.0,31.3429,31.3429,31.2999,31.3143,26400.0
2005-08-05 15:50:00,43.75,43.79,43.75,43.77,59100.0,31.3143,31.3429,31.3143,31.3286,59100.0
2005-08-08 09:30:00,43.9,44.05,43.9,44.0,16200.0,31.4216,31.529,31.4216,31.4932,16200.0
2005-08-08 09:40:00,43.99,44.06,43.92,44.04,13200.0,31.486,31.5361,31.4359,31.5218,13200.0
2005-08-08 09:50:00,44.05,44.17,44.04,44.11,18450.0,31.529,31.6149,31.5218,31.5719,18450.0
2005-08-08 10:00:00,44.1,44.2,44.09,44.13,21750.0,31.5648,31.6364,31.5576,31.5863,21750.0
2005-08-08 10:10:00,44.11,44.11,43.97,44.03,15450.0,31.5719,31.5719,31.4717,31.5147,15450.0
2005-08-08 10:20:00,44.03,44.07,44.0,44.0,10800.0,31.5147,31.5433,31.4932,31.4932,10800.0
2005-08-08 10:30:00,44.0,44.0,43.85,43.85,10650.0,31.4932,31.4932,31.3858,31.3858,10650.0
2005-08-08 10:40:00,43.85,43.86,43.74,43.74,13500.0,31.3858,31.393,31.3071,31.3071,13500.0
2005-08-08 10:50:00,43.74,43.75,43.67,43.7,88650.0,31.3071,31.3143,31.257,31.2785,88650.0
2005-08-08 11:00:00,43.65,43.67,43.6,43.61,34800.0,31.2427,31.257,31.2069,31.2141,34800.0
2005-08-08 11:10:00,43.59,43.65,43.59,43.65,9750.0,31.1997,31.2427,31.1997,31.2427,9750.0
2005-08-08 11:20:00,43.66,43.67,43.61,43.63,24300.0,31.2498,31.257,31.2141,31.2284,24300.0
2005-08-08 11:30:00,43.63,43.65,43.62,43.63,18300.0,31.2284,31.2427,31.2212,31.2284,18300.0
2005-08-08 11:40:00,43.63,43.63,43.57,43.61,8850.0,31.2284,31.2284,31.1854,31.2141,8850.0
2005-08-08 11:50:00,43.61,43.63,43.59,43.6,10800.0,31.2141,31.2284,31.1997,31.2069,10800.0
2005-08-08 12:00:00,43.6,43.63,43.59,43.63,10050.0,31.2069,31.2284,31.1997,31.2284,10050.0
2005-08-08 12:10:00,43.61,43.63,43.59,43.63,14100.0,31.2141,31.2284,31.1997,31.2284,14100.0
2005-08-08 12:20:00,43.63,43.63,43.59,43.59,22200.0,31.2284,31.2284,31.1997,31.1997,22200.0
2005-08-08 12:30:00,43.59,43.59,43.55,43.59,10050.0,31.1997,31.1997,31.1711,31.1997,10050.0
2005-08-08 12:40:00,43.58,43.59,43.55,43.58,4950.0,31.1926,31.1997,31.1711,31.1926,4950.0
2005-08-08 12:50:00,43.58,43.63,43.58,43.61,10500.0,31.1926,31.2284,31.1926,31.2141,10500.0
2005-08-08 13:00:00,43.59,43.59,43.54,43.54,5700.0,31.1997,31.1997,31.164,31.164,5700.0
2005-08-08 13:10:00,43.52,43.52,43.48,43.51,6450.0,31.1496,31.1496,31.121,31.1425,6450.0
2005-08-08 13:20:00,43.53,43.56,43.52,43.54,8250.0,31.1568,31.1783,31.1496,31.164,8250.0
2005-08-08 13:30:00,43.53,43.54,43.46,43.47,9300.0,31.1568,31.164,31.1067,31.1139,9300.0
2005-08-08 13:40:00,43.47,43.54,43.47,43.54,6150.0,31.1139,31.164,31.1139,31.164,6150.0
2005-08-08 13:50:00,43.54,43.54,43.44,43.51,9450.0,31.164,31.164,31.0924,31.1425,9450.0
2005-08-08 14:00:00,43.53,43.53,43.45,43.45,10500.0,31.1568,31.1568,31.0995,31.0995,10500.0
2005-08-08 14:10:00,43.47,43.5,43.42,43.49,15750.0,31.1139,31.1353,31.0781,31.1282,15750.0
2005-08-08 14:20:00,43.49,43.52,43.43,43.46,9600.0,31.1282,31.1496,31.0852,31.1067,9600.0
2005-08-08 14:30:00,43.46,43.51,43.45,43.51,12750.0,31.1067,31.1425,31.0995,31.1425,12750.0
2005-08-08 14:40:00,43.51,43.53,43.48,43.49,14400.0,31.1425,31.1568,31.121,31.1282,14400.0
2005-08-08 14:50:00,43.5,43.57,43.48,43.55,21600.0,31.1353,31.1854,31.121,31.1711,21600.0
2005-08-08 15:00:00,43.53,43.53,43.49,43.49,15600.0,31.1568,31.1568,31.1282,31.1282,15600.0
2005-08-08 15:10:00,43.49,43.55,43.47,43.54,20850.0,31.1282,31.1711,31.1139,31.164,20850.0
2005-08-08 15:20:00,43.55,43.57,43.49,43.5,33300.0,31.1711,31.1854,31.1282,31.1353,33300.0
2005-08-08 15:30:00,43.5,43.51,43.47,43.47,33300.0,31.1353,31.1425,31.1139,31.1139,33300.0
2005-08-08 15:40:00,43.47,43.48,43.38,43.39,40950.0,31.1139,31.121,31.0494,31.0566,40950.0
2005-08-08 15:50:00,43.39,43.41,43.33,43.35,118500.0,31.0566,31.0709,31.0136,31.028,118500.0
2005-08-09 09:30:00,43.5,43.65,43.5,43.65,23400.0,31.1353,31.2427,31.1353,31.2427,23400.0
2005-08-09 09:40:00,43.66,43.72,43.57,43.71,24450.0,31.2498,31.2928,31.1854,31.2856,24450.0
2005-08-09 09:50:00,43.71,43.71,43.67,43.69,9600.0,31.2856,31.2856,31.257,31.2713,9600.0
2005-08-09 10:00:00,43.68,43.72,43.59,43.6,51450.0,31.2642,31.2928,31.1997,31.2069,51450.0
2005-08-09 10:10:00,43.63,43.66,43.61,43.66,9600.0,31.2284,31.2498,31.2141,31.2498,9600.0
2005-08-09 10:20:00,43.66,43.67,43.63,43.65,12900.0,31.2498,31.257,31.2284,31.2427,12900.0
2005-08-09 10:30:00,43.67,43.67,43.64,43.65,14250.0,31.257,31.257,31.2355,31.2427,14250.0
2005-08-09 10:40:00,43.66,43.67,43.63,43.65,19950.0,31.2498,31.257,31.2284,31.2427,19950.0
2005-08-09 10:50:00,43.65,43.71,43.65,43.71,18300.0,31.2427,31.2856,31.2427,31.2856,18300.0
2005-08-09 11:00:00,43.71,43.73,43.7,43.71,10500.0,31.2856,31.2999,31.2785,31.2856,10500.0
2005-08-09 11:10:00,43.71,43.71,43.66,43.69,10050.0,31.2856,31.2856,31.2498,31.2713,10050.0
2005-08-09 11:20:00,43.69,43.71,43.67,43.71,10650.0,31.2713,31.2856,31.257,31.2856,10650.0
2005-08-09 11:30:00,43.71,43.71,43.68,43.68,6450.0,31.2856,31.2856,31.2642,31.2642,6450.0
2005-08-09 11:40:00,43.68,43.68,43.65,43.68,7050.0,31.2642,31.2642,31.2427,31.2642,7050.0
2005-08-09 11:50:00,43.67,43.69,43.67,43.68,3150.0,31.257,31.2713,31.257,31.2642,3150.0
2005-08-09 12:00:00,43.68,43.71,43.67,43.7,19650.0,31.2642,31.2856,31.257,31.2785,19650.0
2005-08-09 12:10:00,43.7,43.73,43.69,43.73,14250.0,31.2785,31.2999,31.2713,31.2999,14250.0
2005-08-09 12:20:00,43.73,43.77,43.73,43.75,21150.0,31.2999,31.3286,31.2999,31.3143,21150.0
2005-08-09 12:30:00,43.75,43.79,43.75,43.79,12450.0,31.3143,31.3429,31.3143,31.3429,12450.0
2005-08-09 12:40:00,43.79,43.81,43.78,43.8,18600.0,31.3429,31.3572,31.3357,31.3501,18600.0
2005-08-09 12:50:00,43.8,43.81,43.74,43.74,18300.0,31.3501,31.3572,31.3071,31.3071,18300.0
2005-08-09 13:00:00,43.75,43.77,43.75,43.76,7650.0,31.3143,31.3286,31.3143,31.3214,7650.0
2005-08-09 13:10:00,43.77,43.77,43.72,43.73,18600.0,31.3286,31.3286,31.2928,31.2999,18600.0
2005-08-09 13:20:00,43.73,43.75,43.73,43.75,8400.0,31.2999,31.3143,31.2999,31.3143,8400.0
2005-08-09 13:30:00,43.76,43.77,43.73,43.75,16800.0,31.3214,31.3286,31.2999,31.3143,16800.0
2005-08-09 13:40:00,43.76,43.78,43.75,43.75,16650.0,31.3214,31.3357,31.3143,31.3143,16650.0
2005-08-09 13:50:00,43.75,43.77,43.75,43.75,11850.0,31.3143,31.3286,31.3143,31.3143,11850.0
2005-08-09 14:00:00,43.74,43.74,43.7,43.7,9600.0,31.3071,31.3071,31.2785,31.2785,9600.0
2005-08-09 14:10:00,43.71,43.74,43.7,43.74,18450.0,31.2856,31.3071,31.2785,31.3071,18450.0
2005-08-09 14:20:00,43.76,43.79,43.72,43.77,21900.0,31.3214,31.3429,31.2928,31.3286,21900.0
2005-08-09 14:30:00,43.77,43.83,43.77,43.77,15900.0,31.3286,31.3715,31.3286,31.3286,15900.0
2005-08-09 14:40:00,43.77,43.8,43.72,43.75,14550.0,31.3286,31.3501,31.2928,31.3143,14550.0
2005-08-09 14:50:00,43.75,43.76,43.7,43.75,9300.0,31.3143,31.3214,31.2785,31.3143,9300.0
2005-08-09 15:00:00,43.73,43.73,43.66,43.66,18600.0,31.2999,31.2999,31.2498,31.2498,18600.0
2005-08-09 15:10:00,43.65,43.71,43.58,43.62,26100.0,31.2427,31.2856,31.1926,31.2212,26100.0
2005-08-09 15:20:00,43.62,43.68,43.6,43.65,18750.0,31.2212,31.2642,31.2069,31.2427,18750.0
2005-08-09 15:30:00,43.66,43.69,43.57,43.69,23700.0,31.2498,31.2713,31.1854,31.2713,23700.0
2005-08-09 15:40:00,43.68,43.72,43.65,43.69,30900.0,31.2642,31.2928,31.2427,31.2713,30900.0
2005-08-09 15:50:00,43.69,43.73,43.66,43.73,31650.0,31.2713,31.2999,31.2498,31.2999,31650.0
2005-08-10 09:30:00,44.19,44.23,44.19,44.21,21450.0,31.6292,31.6578,31.6292,31.6435,21450.0
2005-08-10 09:40:00,44.23,44.67,44.15,44.57,50700.0,31.6578,31.9728,31.6006,31.9012,50700.0
2005-08-10 09:50:00,44.58,44.59,44.47,44.58,29100.0,31.9083,31.9155,31.8296,31.9083,29100.0
2005-08-10 10:00:00,44.56,44.67,44.53,44.57,15600.0,31.894,31.9728,31.8726,31.9012,15600.0
2005-08-10 10:10:00,44.57,44.77,44.57,44.65,24450.0,31.9012,32.0443,31.9012,31.9584,24450.0
2005-08-10 10:20:00,44.65,44.71,44.55,44.63,43050.0,31.9584,32.0014,31.8869,31.9441,43050.0
2005-08-10 10:30:00,44.63,44.83,44.63,44.7,56100.0,31.9441,32.0873,31.9441,31.9942,56100.0
2005-08-10 10:40:00,44.7,44.79,44.67,44.79,19200.0,31.9942,32.0586,31.9728,32.0586,19200.0
2005-08-10 10:50:00,44.79,44.81,44.74,44.75,18750.0,32.0586,32.073,32.0229,32.03,18750.0
2005-08-10 11:00:00,44.76,44.76,44.71,44.75,29850.0,32.0372,32.0372,32.0014,32.03,29850.0
2005-08-10 11:10:00,44.75,44.83,44.73,44.75,15300.0,32.03,32.0873,32.0157,32.03,15300.0
2005-08-10 11:20:00,44.76,44.77,44.7,44.74,30900.0,32.0372,32.0443,31.9942,32.0229,30900.0
2005-08-10 11:30:00,44.74,44.78,44.71,44.71,15900.0,32.0229,32.0515,32.0014,32.0014,15900.0
2005-08-10 11:40:00,44.68,44.71,44.58,44.59,30900.0,31.9799,32.0014,31.9083,31.9155,30900.0
2005-08-10 11:50:00,44.58,44.61,44.55,44.58,17700.0,31.9083,31.9298,31.8869,31.9083,17700.0
2005-08-10 12:00:00,44.58,44.67,44.58,44.65,10050.0,31.9083,31.9728,31.9083,31.9584,10050.0
2005-08-10 12:10:00,44.65,44.65,44.58,44.59,16500.0,31.9584,31.9584,31.9083,31.9155,16500.0
2005-08-10 12:20:00,44.59,44.59,44.53,44.53,295950.0,31.9155,31.9155,31.8726,31.8726,295950.0
2005-08-10 12:30:00,44.51,44.52,44.37,44.44,35100.0,31.8582,31.8654,31.758,31.8081,35100.0
2005-08-10 12:40:00,44.41,44.44,44.33,44.44,22350.0,31.7867,31.8081,31.7294,31.8081,22350.0
2005-08-10 12:50:00,44.45,44.47,44.37,44.38,10500.0,31.8153,31.8296,31.758,31.7652,10500.0
2005-08-10 13:00:00,44.4,44.45,44.37,44.42,6450.0,31.7795,31.8153,31.758,31.7938,6450.0
2005-08-10 13:10:00,44.42,44.42,44.32,44.41,13350.0,31.7938,31.7938,31.7222,31.7867,13350.0
2005-08-10 13:20:00,44.41,44.41,44.34,44.41,16350.0,31.7867,31.7867,31.7366,31.7867,16350.0
2005-08-10 13:30:00,44.41,44.49,44.41,44.43,24450.0,31.7867,31.8439,31.7867,31.801,24450.0
2005-08-10 13:40:00,44.43,44.43,44.25,44.28,15450.0,31.801,31.801,31.6721,31.6936,15450.0
2005-08-10 13:50:00,44.27,44.27,44.16,44.18,12450.0,31.6865,31.6865,31.6077,31.622,12450.0
2005-08-10 14:00:00,44.17,44.17,44.06,44.07,22350.0,31.6149,31.6149,31.5361,31.5433,22350.0
2005-08-10 14:10:00,44.07,44.1,44.05,44.07,13500.0,31.5433,31.5648,31.529,31.5433,13500.0
2005-08-10 14:20:00,44.07,44.07,43.94,43.97,18150.0,31.5433,31.5433,31.4503,31.4717,18150.0
2005-08-10 14:30:00,43.97,43.98,43.93,43.97,19350.0,31.4717,31.4789,31.4431,31.4717,19350.0
2005-08-10 14:40:00,43.97,44.05,43.95,44.03,10350.0,31.4717,31.529,31.4574,31.5147,10350.0
2005-08-10 14:50:00,43.99,44.01,43.97,44.0,14550.0,31.486,31.5004,31.4717,31.4932,14550.0
2005-08-10 15:00:00,44.0,44.0,43.89,43.89,18600.0,31.4932,31.4932,31.4145,31.4145,18600.0
2005-08-10 15:10:00,43.89,43.89,43.8,43.82,39450.0,31.4145,31.4145,31.3501,31.3644,39450.0
2005-08-10 15:20:00,43.82,43.83,43.78,43.81,19950.0,31.3644,31.3715,31.3357,31.3572,19950.0
2005-08-10 15:30:00,43.83,43.85,43.8,43.8,56100.0,31.3715,31.3858,31.3501,31.3501,56100.0
2005-08-10 15:40:00,43.81,43.85,43.79,43.81,33300.0,31.3572,31.3858,31.3429,31.3572,33300.0
2005-08-10 15:50:00,43.81,43.82,43.79,43.79,96150.0,31.3572,31.3644,31.3429,31.3429,96150.0
2005-08-11 09:30:00,43.93,44.03,43.89,44.03,15300.0,31.4431,31.5147,31.4145,31.5147,15300.0
2005-08-11 09:40:00,44.03,44.05,43.75,43.93,32550.0,31.5147,31.529,31.3143,31.4431,32550.0
2005-08-11 09:50:00,43.92,44.03,43.91,44.03,10500.0,31.4359,31.5147,31.4288,31.5147,10500.0
2005-08-11 10:00:00,44.03,44.22,44.03,44.2,22350.0,31.5147,31.6507,31.5147,31.6364,22350.0
2005-08-11 10:10:00,44.22,44.27,44.19,44.23,18600.0,31.6507,31.6865,31.6292,31.6578,18600.0
2005-08-11 10:20:00,44.21,44.26,44.2,44.25,30900.0,31.6435,31.6793,31.6364,31.6721,30900.0
2005-08-11 10:30:00,44.26,44.26,44.15,44.18,23400.0,31.6793,31.6793,31.6006,31.622,23400.0
2005-08-11 10:40:00,44.17,44.17,44.05,44.08,12600.0,31.6149,31.6149,31.529,31.5505,12600.0
2005-08-11 10:50:00,44.08,44.08,43.99,44.01,14550.0,31.5505,31.5505,31.486,31.5004,14550.0
2005-08-11 11:00:00,44.01,44.05,43.99,44.0,37500.0,31.5004,31.529,31.486,31.4932,37500.0
2005-08-11 11:10:00,43.99,43.99,43.89,43.94,15150.0,31.486,31.486,31.4145,31.4503,15150.0
2005-08-11 11:20:00,43.95,43.99,43.92,43.95,9900.0,31.4574,31.486,31.4359,31.4574,9900.0
2005-08-11 11:30:00,43.95,43.95,43.83,43.85,13650.0,31.4574,31.4574,31.3715,31.3858,13650.0
2005-08-11 11:40:00,43.85,43.88,43.85,43.88,50250.0,31.3858,31.4073,31.3858,31.4073,50250.0
2005-08-11 11:50:00,43.88,43.93,43.87,43.87,6750.0,31.4073,31.4431,31.4002,31.4002,6750.0
2005-08-11 12:00:00,43.85,43.87,43.83,43.84,12000.0,31.3858,31.4002,31.3715,31.3787,12000.0
2005-08-11 12:10:00,43.81,43.81,43.63,43.63,26700.0,31.3572,31.3572,31.2284,31.2284,26700.0
2005-08-11 12:20:00,43.63,43.69,43.63,43.65,10350.0,31.2284,31.2713,31.2284,31.2427,10350.0
2005-08-11 12:30:00,43.67,43.69,43.61,43.69,6000.0,31.257,31.2713,31.2141,31.2713,6000.0
2005-08-11 12:40:00,43.69,43.71,43.63,43.69,20550.0,31.2713,31.2856,31.2284,31.2713,20550.0
2005-08-11 12:50:00,43.69,43.73,43.69,43.73,4050.0,31.2713,31.2999,31.2713,31.2999,4050.0
2005-08-11 13:00:00,43.72,43.77,43.71,43.77,10950.0,31.2928,31.3286,31.2856,31.3286,10950.0
2005-08-11 13:10:00,43.78,43.79,43.73,43.73,4350.0,31.3357,31.3429,31.2999,31.2999,4350.0
2005-08-11 13:20:00,43.73,43.78,43.71,43.77,8700.0,31.2999,31.3357,31.2856,31.3286,8700.0
2005-08-11 13:30:00,43.76,43.77,43.69,43.73,11850.0,31.3214,31.3286,31.2713,31.2999,11850.0
2005-08-11 13:40:00,43.73,43.75,43.65,43.75,9600.0,31.2999,31.3143,31.2427,31.3143,9600.0
2005-08-11 13:50:00,43.75,43.75,43.7,43.75,4050.0,31.3143,31.3143,31.2785,31.3143,4050.0
2005-08-11 14:00:00,43.75,43.77,43.75,43.77,7500.0,31.3143,31.3286,31.3143,31.3286,7500.0
2005-08-11 14:10:00,43.79,43.79,43.64,43.7,15750.0,31.3429,31.3429,31.2355,31.2785,15750.0
2005-08-11 14:20:00,43.7,43.75,43.7,43.75,18600.0,31.2785,31.3143,31.2785,31.3143,18600.0
2005-08-11 14:30:00,43.74,43.79,43.74,43.75,24600.0,31.3071,31.3429,31.3071,31.3143,24600.0
2005-08-11 14:40:00,43.76,43.8,43.75,43.79,16950.0,31.3214,31.3501,31.3143,31.3429,16950.0
2005-08-11 14:50:00,43.79,43.8,43.75,43.76,24000.0,31.3429,31.3501,31.3143,31.3214,24000.0
2005-08-11 15:00:00,43.76,43.79,43.73,43.77,15750.0,31.3214,31.3429,31.2999,31.3286,15750.0
2005-08-11 15:10:00,43.76,43.93,43.76,43.93,23400.0,31.3214,31.4431,31.3214,31.4431,23400.0
2005-08-11 15:20:00,43.94,44.0,43.93,43.98,21900.0,31.4503,31.4932,31.4431,31.4789,21900.0
2005-08-11 15:30:00,43.98,44.01,43.92,44.01,27450.0,31.4789,31.5004,31.4359,31.5004,27450.0
2005-08-11 15:40:00,44.01,44.01,43.97,43.99,36750.0,31.5004,31.5004,31.4717,31.486,36750.0
2005-08-11 15:50:00,43.99,43.99,43.89,43.95,56700.0,31.486,31.486,31.4145,31.4574,56700.0
2005-08-12 09:30:00,43.82,43.86,43.7,43.7,22350.0,31.3644,31.393,31.2785,31.2785,22350.0
2005-08-12 09:40:00,43.7,43.83,43.65,43.69,32100.0,31.2785,31.3715,31.2427,31.2713,32100.0
2005-08-12 09:50:00,43.69,43.89,43.65,43.67,22350.0,31.2713,31.4145,31.2427,31.257,22350.0
2005-08-12 10:00:00,43.67,43.8,43.67,43.68,16500.0,31.257,31.3501,31.257,31.2642,16500.0
2005-08-12 10:10:00,43.69,43.76,43.69,43.75,6000.0,31.2713,31.3214,31.2713,31.3143,6000.0
2005-08-12 10:20:00,43.75,43.9,43.72,43.9,9750.0,31.3143,31.4216,31.2928,31.4216,9750.0
2005-08-12 10:30:00,43.88,43.89,43.81,43.84,7650.0,31.4073,31.4145,31.3572,31.3787,7650.0
2005-08-12 10:40:00,43.86,43.9,43.83,43.87,5850.0,31.393,31.4216,31.3715,31.4002,5850.0
2005-08-12 10:50:00,43.87,43.9,43.83,43.83,9600.0,31.4002,31.4216,31.3715,31.3715,9600.0
2005-08-12 11:00:00,43.87,43.97,43.87,43.91,15000.0,31.4002,31.4717,31.4002,31.4288,15000.0
2005-08-12 11:10:00,43.92,43.92,43.78,43.83,9900.0,31.4359,31.4359,31.3357,31.3715,9900.0
2005-08-12 11:20:00,43.83,43.84,43.68,43.69,7650.0,31.3715,31.3787,31.2642,31.2713,7650.0
2005-08-12 11:30:00,43.67,43.81,43.67,43.8,6900.0,31.257,31.3572,31.257,31.3501,6900.0
2005-08-12 11:40:00,43.79,43.82,43.73,43.73,11400.0,31.3429,31.3644,31.2999,31.2999,11400.0
2005-08-12 11:50:00,43.71,43.71,43.65,43.65,6000.0,31.2856,31.2856,31.2427,31.2427,6000.0
2005-08-12 12:00:00,43.65,43.66,43.57,43.59,6750.0,31.2427,31.2498,31.1854,31.1997,6750.0
2005-08-12 12:10:00,43.59,43.67,43.58,43.65,6600.0,31.1997,31.257,31.1926,31.2427,6600.0
2005-08-12 12:20:00,43.65,43.66,43.63,43.63,6750.0,31.2427,31.2498,31.2284,31.2284,6750.0
2005-08-12 12:30:00,43.63,43.68,43.63,43.63,6900.0,31.2284,31.2642,31.2284,31.2284,6900.0
2005-08-12 12:40:00,43.63,43.66,43.59,43.63,11100.0,31.2284,31.2498,31.1997,31.2284,11100.0
2005-08-12 12:50:00,43.59,43.61,43.52,43.59,5400.0,31.1997,31.2141,31.1496,31.1997,5400.0
2005-08-12 13:00:00,43.61,43.62,43.59,43.59,5700.0,31.2141,31.2212,31.1997,31.1997,5700.0
2005-08-12 13:10:00,43.61,43.69,43.6,43.68,9000.0,31.2141,31.2713,31.2069,31.2642,9000.0
2005-08-12 13:20:00,43.69,43.69,43.57,43.58,14700.0,31.2713,31.2713,31.1854,31.1926,14700.0
2005-08-12 13:30:00,43.59,43.61,43.58,43.58,8850.0,31.1997,31.2141,31.1926,31.1926,8850.0
2005-08-12 13:40:00,43.58,43.61,43.56,43.61,6600.0,31.1926,31.2141,31.1783,31.2141,6600.0
2005-08-12 13:50:00,43.6,43.64,43.59,43.61,5100.0,31.2069,31.2355,31.1997,31.2141,5100.0
2005-08-12 14:00:00,43.62,43.68,43.61,43.67,7500.0,31.2212,31.2642,31.2141,31.257,7500.0
2005-08-12 14:10:00,43.67,43.67,43.61,43.65,4800.0,31.257,31.257,31.2141,31.2427,4800.0
2005-08-12 14:20:00,43.67,43.72,43.67,43.72,7650.0,31.257,31.2928,31.257,31.2928,7650.0
2005-08-12 14:30:00,43.72,43.77,43.69,43.77,11850.0,31.2928,31.3286,31.2713,31.3286,11850.0
2005-08-12 14:40:00,43.75,43.75,43.66,43.69,5550.0,31.3143,31.3143,31.2498,31.2713,5550.0
2005-08-12 14:50:00,43.68,43.7,43.67,43.69,6300.0,31.2642,31.2785,31.257,31.2713,6300.0
2005-08-12 15:00:00,43.69,43.71,43.69,43.71,7200.0,31.2713,31.2856,31.2713,31.2856,7200.0
2005-08-12 15:10:00,43.7,43.74,43.66,43.74,11850.0,31.2785,31.3071,31.2498,31.3071,11850.0
2005-08-12 15:20:00,43.74,43.91,43.74,43.91,23700.0,31.3071,31.4288,31.3071,31.4288,23700.0
2005-08-12 15:30:00,43.91,43.91,43.84,43.91,18900.0,31.4288,31.4288,31.3787,31.4288,18900.0
2005-08-12 15:40:00,43.91,43.91,43.81,43.85,22200.0,31.4288,31.4288,31.3572,31.3858,22200.0
2005-08-12 15:50:00,43.84,43.84,43.74,43.77,19650.0,31.3787,31.3787,31.3071,31.3286,19650.0
2005-08-15 09:30:00,43.68,43.75,43.67,43.7,9300.0,31.2642,31.3143,31.257,31.2785,9300.0
2005-08-15 09:40:00,43.63,43.67,43.57,43.65,6150.0,31.2284,31.257,31.1854,31.2427,6150.0
2005-08-15 09:50:00,43.67,43.72,43.58,43.71,13200.0,31.257,31.2928,31.1926,31.2856,13200.0
2005-08-15 10:00:00,43.71,43.76,43.64,43.65,17850.0,31.2856,31.3214,31.2355,31.2427,17850.0
2005-08-15 10:10:00,43.65,43.65,43.43,43.53,18150.0,31.2427,31.2427,31.0852,31.1568,18150.0
2005-08-15 10:20:00,43.52,43.57,43.47,43.57,11700.0,31.1496,31.1854,31.1139,31.1854,11700.0
2005-08-15 10:30:00,43.55,43.66,43.55,43.64,4800.0,31.1711,31.2498,31.1711,31.2355,4800.0
2005-08-15 10:40:00,43.68,43.74,43.68,43.73,12000.0,31.2642,31.3071,31.2642,31.2999,12000.0
2005-08-15 10:50:00,43.69,43.69,43.64,43.69,5400.0,31.2713,31.2713,31.2355,31.2713,5400.0
2005-08-15 11:00:00,43.71,43.76,43.7,43.76,4950.0,31.2856,31.3214,31.2785,31.3214,4950.0
2005-08-15 11:10:00,43.74,43.78,43.71,43.71,12900.0,31.3071,31.3357,31.2856,31.2856,12900.0
2005-08-15 11:20:00,43.74,43.74,43.7,43.71,3750.0,31.3071,31.3071,31.2785,31.2856,3750.0
2005-08-15 11:30:00,43.71,43.75,43.67,43.71,9900.0,31.2856,31.3143,31.257,31.2856,9900.0
2005-08-15 11:40:00,43.72,43.75,43.67,43.75,3450.0,31.2928,31.3143,31.257,31.3143,3450.0
2005-08-15 11:50:00,43.75,43.84,43.75,43.83,21450.0,31.3143,31.3787,31.3143,31.3715,21450.0
2005-08-15 12:00:00,43.81,43.86,43.81,43.82,7200.0,31.3572,31.393,31.3572,31.3644,7200.0
2005-08-15 12:10:00,43.83,43.95,43.83,43.91,12600.0,31.3715,31.4574,31.3715,31.4288,12600.0
2005-08-15 12:20:00,43.93,44.07,43.93,44.06,10800.0,31.4431,31.5433,31.4431,31.5361,10800.0
2005-08-15 12:30:00,44.06,44.13,44.06,44.09,19950.0,31.5361,31.5863,31.5361,31.5576,19950.0
2005-08-15 12:40:00,44.1,44.11,44.07,44.07,10800.0,31.5648,31.5719,31.5433,31.5433,10800.0
2005-08-15 12:50:00,44.06,44.07,44.06,44.07,900.0,31.5361,31.5433,31.5361,31.5433,900.0
2005-08-15 13:00:00,44.07,44.14,44.07,44.11,10050.0,31.5433,31.5934,31.5433,31.5719,10050.0
2005-08-15 13:10:00,44.1,44.15,44.1,44.15,10950.0,31.5648,31.6006,31.5648,31.6006,10950.0
2005-08-15 13:20:00,44.15,44.21,44.15,44.17,10800.0,31.6006,31.6435,31.6006,31.6149,10800.0
2005-08-15 13:30:00,44.15,44.19,44.15,44.17,9450.0,31.6006,31.6292,31.6006,31.6149,9450.0
2005-08-15 13:40:00,44.17,44.21,44.14,44.21,6450.0,31.6149,31.6435,31.5934,31.6435,6450.0
2005-08-15 13:50:00,44.21,44.23,44.17,44.18,11850.0,31.6435,31.6578,31.6149,31.622,11850.0
2005-08-15 14:00:00,44.17,44.23,44.17,44.23,7050.0,31.6149,31.6578,31.6149,31.6578,7050.0
2005-08-15 14:10:00,44.23,44.23,44.16,44.16,15150.0,31.6578,31.6578,31.6077,31.6077,15150.0
2005-08-15 14:20:00,44.15,44.21,44.11,44.21,12150.0,31.6006,31.6435,31.5719,31.6435,12150.0
2005-08-15 14:30:00,44.21,44.21,44.17,44.19,9000.0,31.6435,31.6435,31.6149,31.6292,9000.0
2005-08-15 14:40:00,44.19,44.22,44.18,44.22,16500.0,31.6292,31.6507,31.622,31.6507,16500.0
2005-08-15 14:50:00,44.23,44.27,44.21,44.22,23100.0,31.6578,31.6865,31.6435,31.6507,23100.0
2005-08-15 15:00:00,44.22,44.27,44.16,44.19,25200.0,31.6507,31.6865,31.6077,31.6292,25200.0
2005-08-15 15:10:00,44.19,44.3,44.17,44.28,28500.0,31.6292,31.7079,31.6149,31.6936,28500.0
2005-08-15 15:20:00,44.28,44.28,44.23,44.24,15900.0,31.6936,31.6936,31.6578,31.665,15900.0
2005-08-15 15:30:00,44.25,44.27,44.15,44.15,39900.0,31.6721,31.6865,31.6006,31.6006,39900.0
2005-08-15 15:40:00,44.15,44.27,44.13,44.25,26850.0,31.6006,31.6865,31.5863,31.6721,26850.0
2005-08-15 15:50:00,44.23,44.26,44.21,44.24,37500.0,31.6578,31.6793,31.6435,31.665,37500.0
2005-08-16 09:30:00,43.93,44.0,43.7,43.7,51600.0,31.4431,31.4932,31.2785,31.2785,51600.0
2005-08-16 09:40:00,43.69,43.8,43.62,43.76,23100.0,31.2713,31.3501,31.2212,31.3214,23100.0
2005-08-16 09:50:00,43.77,43.8,43.72,43.77,14400.0,31.3286,31.3501,31.2928,31.3286,14400.0
2005-08-16 10:00:00,43.74,43.85,43.74,43.84,11250.0,31.3071,31.3858,31.3071,31.3787,11250.0
2005-08-16 10:10:00,43.83,43.83,43.75,43.79,9000.0,31.3715,31.3715,31.3143,31.3429,9000.0
2005-08-16 10:20:00,43.78,43.8,43.74,43.79,9300.0,31.3357,31.3501,31.3071,31.3429,9300.0
2005-08-16 10:30:00,43.79,43.79,43.71,43.71,13500.0,31.3429,31.3429,31.2856,31.2856,13500.0
2005-08-16 10:40:00,43.7,43.71,43.63,43.63,11700.0,31.2785,31.2856,31.2284,31.2284,11700.0
2005-08-16 10:50:00,43.63,43.63,43.56,43.61,17400.0,31.2284,31.2284,31.1783,31.2141,17400.0
2005-08-16 11:00:00,43.6,43.6,43.53,43.58,8250.0,31.2069,31.2069,31.1568,31.1926,8250.0
2005-08-16 11:10:00,43.58,43.59,43.55,43.56,9000.0,31.1926,31.1997,31.1711,31.1783,9000.0
2005-08-16 11:20:00,43.56,43.69,43.56,43.64,16800.0,31.1783,31.2713,31.1783,31.2355,16800.0
2005-08-16 11:30:00,43.64,43.73,43.64,43.71,15750.0,31.2355,31.2999,31.2355,31.2856,15750.0
2005-08-16 11:40:00,43.72,43.73,43.61,43.61,9000.0,31.2928,31.2999,31.2141,31.2141,9000.0
2005-08-16 11:50:00,43.63,43.67,43.61,43.66,5550.0,31.2284,31.257,31.2141,31.2498,5550.0
2005-08-16 12:00:00,43.64,43.67,43.6,43.67,10050.0,31.2355,31.257,31.2069,31.257,10050.0
2005-08-16 12:10:00,43.67,43.73,43.67,43.71,18900.0,31.257,31.2999,31.257,31.2856,18900.0
2005-08-16 12:20:00,43.71,43.76,43.7,43.76,28350.0,31.2856,31.3214,31.2785,31.3214,28350.0
2005-08-16 12:30:00,43.76,43.78,43.74,43.75,12000.0,31.3214,31.3357,31.3071,31.3143,12000.0
2005-08-16 12:40:00,43.75,43.76,43.75,43.76,8850.0,31.3143,31.3214,31.3143,31.3214,8850.0
2005-08-16 12:50:00,43.76,43.76,43.75,43.75,10650.0,31.3214,31.3214,31.3143,31.3143,10650.0
2005-08-16 13:00:00,43.75,43.76,43.75,43.76,13350.0,31.3143,31.3214,31.3143,31.3214,13350.0
2005-08-16 13:10:00,43.76,43.77,43.74,43.76,11850.0,31.3214,31.3286,31.3071,31.3214,11850.0
2005-08-16 13:20:00,43.76,43.77,43.73,43.74,9150.0,31.3214,31.3286,31.2999,31.3071,9150.0
2005-08-16 13:30:00,43.73,43.73,43.7,43.71,12150.0,31.2999,31.2999,31.2785,31.2856,12150.0
2005-08-16 13:40:00,43.71,43.73,43.71,43.71,14400.0,31.2856,31.2999,31.2856,31.2856,14400.0
2005-08-16 13:50:00,43.71,43.71,43.67,43.67,16500.0,31.2856,31.2856,31.257,31.257,16500.0
2005-08-16 14:00:00,43.67,43.69,43.67,43.67,9600.0,31.257,31.2713,31.257,31.257,9600.0
2005-08-16 14:10:00,43.67,43.69,43.63,43.65,22200.0,31.257,31.2713,31.2284,31.2427,22200.0
2005-08-16 14:20:00,43.63,43.66,43.62,43.63,13950.0,31.2284,31.2498,31.2212,31.2284,13950.0
2005-08-16 14:30:00,43.64,43.66,43.62,43.63,13500.0,31.2355,31.2498,31.2212,31.2284,13500.0
2005-08-16 14:40:00,43.63,43.66,43.61,43.61,11700.0,31.2284,31.2498,31.2141,31.2141,11700.0
2005-08-16 14:50:00,43.62,43.66,43.61,43.64,12450.0,31.2212,31.2498,31.2141,31.2355,12450.0
2005-08-16 15:00:00,43.63,43.65,43.61,43.62,13050.0,31.2284,31.2427,31.2141,31.2212,13050.0
2005-08-16 15:10:00,43.62,43.63,43.53,43.54,31500.0,31.2212,31.2284,31.1568,31.164,31500.0
2005-08-16 15:20:00,43.54,43.6,43.35,43.37,49200.0,31.164,31.2069,31.028,31.0423,49200.0
2005-08-16 15:30:00,43.37,43.37,43.26,43.28,46500.0,31.0423,31.0423,30.9635,30.9779,46500.0
2005-08-16 15:40:00,43.28,43.32,43.25,43.26,56250.0,30.9779,31.0065,30.9564,30.9635,56250.0
2005-08-16 15:50:00,43.25,43.25,43.09,43.09,135150.0,30.9564,30.9564,30.8419,30.8419,135150.0
2005-08-17 09:30:00,43.1,43.13,42.92,42.95,34200.0,30.849,30.8705,30.7202,30.7417,34200.0
2005-08-17 09:40:00,42.85,43.11,42.85,43.1,24600.0,30.6701,30.8562,30.6701,30.849,24600.0
2005-08-17 09:50:00,43.09,43.1,42.97,42.99,17400.0,30.8419,30.849,30.756,30.7703,17400.0
2005-08-17 10:00:00,43.0,43.08,42.99,43.06,29400.0,30.7774,30.8347,30.7703,30.8204,29400.0
2005-08-17 10:10:00,43.06,43.1,43.03,43.1,29550.0,30.8204,30.849,30.7989,30.849,29550.0
2005-08-17 10:20:00,43.08,43.1,43.05,43.07,20100.0,30.8347,30.849,30.8132,30.8276,20100.0
2005-08-17 10:30:00,43.06,43.07,42.89,43.03,27450.0,30.8204,30.8276,30.6987,30.7989,27450.0
2005-08-17 10:40:00,43.05,43.12,43.05,43.08,16050.0,30.8132,30.8633,30.8132,30.8347,16050.0
2005-08-17 10:50:00,43.08,43.22,43.07,43.18,11550.0,30.8347,30.9349,30.8276,30.9063,11550.0
2005-08-17 11:00:00,43.18,43.27,43.18,43.25,14250.0,30.9063,30.9707,30.9063,30.9564,14250.0
2005-08-17 11:10:00,43.25,43.37,43.24,43.32,24600.0,30.9564,31.0423,30.9492,31.0065,24600.0
2005-08-17 11:20:00,43.34,43.35,43.31,43.35,9000.0,31.0208,31.028,30.9993,31.028,9000.0
2005-08-17 11:30:00,43.33,43.35,43.31,43.31,7050.0,31.0136,31.028,30.9993,30.9993,7050.0
2005-08-17 11:40:00,43.3,43.31,43.27,43.3,10800.0,30.9922,30.9993,30.9707,30.9922,10800.0
2005-08-17 11:50:00,43.31,43.33,43.29,43.32,9900.0,30.9993,31.0136,30.985,31.0065,9900.0
2005-08-17 12:00:00,43.32,43.32,43.31,43.31,8700.0,31.0065,31.0065,30.9993,30.9993,8700.0
2005-08-17 12:10:00,43.31,43.35,43.3,43.35,8400.0,30.9993,31.028,30.9922,31.028,8400.0
2005-08-17 12:20:00,43.35,43.39,43.33,43.35,11250.0,31.028,31.0566,31.0136,31.028,11250.0
2005-08-17 12:30:00,43.33,43.45,43.33,43.44,7500.0,31.0136,31.0995,31.0136,31.0924,7500.0
2005-08-17 12:40:00,43.43,43.46,43.41,43.44,6450.0,31.0852,31.1067,31.0709,31.0924,6450.0
2005-08-17 12:50:00,43.43,43.5,43.43,43.5,9000.0,31.0852,31.1353,31.0852,31.1353,9000.0
2005-08-17 13:00:00,43.5,43.51,43.44,43.46,11850.0,31.1353,31.1425,31.0924,31.1067,11850.0
2005-08-17 13:10:00,43.45,43.48,43.45,43.48,5250.0,31.0995,31.121,31.0995,31.121,5250.0
2005-08-17 13:20:00,43.49,43.55,43.49,43.53,15150.0,31.1282,31.1711,31.1282,31.1568,15150.0
2005-08-17 13:30:00,43.53,43.54,43.43,43.45,21900.0,31.1568,31.164,31.0852,31.0995,21900.0
2005-08-17 13:40:00,43.45,43.48,43.43,43.47,7050.0,31.0995,31.121,31.0852,31.1139,7050.0
2005-08-17 13:50:00,43.49,43.52,43.47,43.51,4350.0,31.1282,31.1496,31.1139,31.1425,4350.0
2005-08-17 14:00:00,43.55,43.56,43.44,43.44,10350.0,31.1711,31.1783,31.0924,31.0924,10350.0
2005-08-17 14:10:00,43.44,43.51,43.44,43.51,9900.0,31.0924,31.1425,31.0924,31.1425,9900.0
2005-08-17 14:20:00,43.5,43.51,43.47,43.47,9150.0,31.1353,31.1425,31.1139,31.1139,9150.0
2005-08-17 14:30:00,43.47,43.52,43.47,43.5,9750.0,31.1139,31.1496,31.1139,31.1353,9750.0
2005-08-17 14:40:00,43.51,43.51,43.41,43.51,18450.0,31.1425,31.1425,31.0709,31.1425,18450.0
2005-08-17 14:50:00,43.49,43.49,43.37,43.37,15300.0,31.1282,31.1282,31.0423,31.0423,15300.0
2005-08-17 15:00:00,43.37,43.43,43.37,43.43,18900.0,31.0423,31.0852,31.0423,31.0852,18900.0
2005-08-17 15:10:00,43.43,43.52,43.43,43.44,13200.0,31.0852,31.1496,31.0852,31.0924,13200.0
2005-08-17 15:20:00,43.45,43.47,43.39,43.4,8850.0,31.0995,31.1139,31.0566,31.0638,8850.0
2005-08-17 15:30:00,43.4,43.4,43.35,43.39,14400.0,31.0638,31.0638,31.028,31.0566,14400.0
2005-08-17 15:40:00,43.39,43.41,43.35,43.37,7800.0,31.0566,31.0709,31.028,31.0423,7800.0
2005-08-17 15:50:00,43.38,43.38,43.33,43.34,18150.0,31.0494,31.0494,31.0136,31.0208,18150.0
2005-08-18 09:30:00,43.16,43.17,42.91,42.91,17400.0,31.0038,31.011,30.8242,30.8242,17400.0
2005-08-18 09:40:00,43.03,43.04,42.91,42.99,6750.0,30.9104,30.9176,30.8242,30.8817,6750.0
2005-08-18 09:50:00,43.01,43.1,43.01,43.1,10200.0,30.8961,30.9607,30.8961,30.9607,10200.0
2005-08-18 10:00:00,43.08,43.1,42.99,43.01,10200.0,30.9464,30.9607,30.8817,30.8961,10200.0
2005-08-18 10:10:00,43.01,43.01,42.93,42.98,5400.0,30.8961,30.8961,30.8386,30.8745,5400.0
2005-08-18 10:20:00,43.0,43.04,43.0,43.02,6750.0,30.8889,30.9176,30.8889,30.9033,6750.0
2005-08-18 10:30:00,43.01,43.03,42.95,42.95,26250.0,30.8961,30.9104,30.853,30.853,26250.0
2005-08-18 10:40:00,42.95,42.97,42.94,42.97,14700.0,30.853,30.8673,30.8458,30.8673,14700.0
2005-08-18 10:50:00,42.97,42.97,42.91,42.95,12600.0,30.8673,30.8673,30.8242,30.853,12600.0
2005-08-18 11:00:00,42.94,42.94,42.88,42.92,13800.0,30.8458,30.8458,30.8027,30.8314,13800.0
2005-08-18 11:10:00,42.93,42.95,42.88,42.95,14550.0,30.8386,30.853,30.8027,30.853,14550.0
2005-08-18 11:20:00,42.94,42.95,42.92,42.93,9600.0,30.8458,30.853,30.8314,30.8386,9600.0
2005-08-18 11:30:00,42.93,42.97,42.92,42.92,9150.0,30.8386,30.8673,30.8314,30.8314,9150.0
2005-08-18 11:40:00,42.93,42.99,42.84,42.84,11250.0,30.8386,30.8817,30.774,30.774,11250.0
2005-08-18 11:50:00,42.85,42.87,42.81,42.81,13350.0,30.7811,30.7955,30.7524,30.7524,13350.0
2005-08-18 12:00:00,42.82,42.97,42.81,42.9,17250.0,30.7596,30.8673,30.7524,30.8171,17250.0
2005-08-18 12:10:00,42.91,42.91,42.83,42.85,26850.0,30.8242,30.8242,30.7668,30.7811,26850.0
2005-08-18 12:20:00,42.85,42.88,42.8,42.83,13050.0,30.7811,30.8027,30.7452,30.7668,13050.0
2005-08-18 12:30:00,42.86,42.91,42.85,42.89,9600.0,30.7883,30.8242,30.7811,30.8099,9600.0
2005-08-18 12:40:00,42.9,42.9,42.81,42.84,15150.0,30.8171,30.8171,30.7524,30.774,15150.0
2005-08-18 12:50:00,42.84,42.85,42.81,42.83,5400.0,30.774,30.7811,30.7524,30.7668,5400.0
2005-08-18 13:00:00,42.83,42.83,42.72,42.72,26250.0,30.7668,30.7668,30.6878,30.6878,26250.0
2005-08-18 13:10:00,42.71,42.72,42.65,42.66,34350.0,30.6806,30.6878,30.6375,30.6447,34350.0
2005-08-18 13:20:00,42.65,42.67,42.63,42.67,31500.0,30.6375,30.6518,30.6231,30.6518,31500.0
2005-08-18 13:30:00,42.68,42.69,42.64,42.65,33000.0,30.659,30.6662,30.6303,30.6375,33000.0
2005-08-18 13:40:00,42.67,42.67,42.65,42.66,13950.0,30.6518,30.6518,30.6375,30.6447,13950.0
2005-08-18 13:50:00,42.65,42.65,42.63,42.63,6750.0,30.6375,30.6375,30.6231,30.6231,6750.0
2005-08-18 14:00:00,42.63,42.64,42.61,42.63,17700.0,30.6231,30.6303,30.6087,30.6231,17700.0
2005-08-18 14:10:00,42.64,42.65,42.61,42.63,19200.0,30.6303,30.6375,30.6087,30.6231,19200.0
2005-08-18 14:20:00,42.63,42.63,42.5,42.5,61350.0,30.6231,30.6231,30.5297,30.5297,61350.0
2005-08-18 14:30:00,42.5,42.68,42.49,42.65,48600.0,30.5297,30.659,30.5225,30.6375,48600.0
2005-08-18 14:40:00,42.67,42.67,42.55,42.56,25650.0,30.6518,30.6518,30.5656,30.5728,25650.0
2005-08-18 14:50:00,42.55,42.55,42.47,42.5,35550.0,30.5656,30.5656,30.5082,30.5297,35550.0
2005-08-18 15:00:00,42.51,42.51,42.29,42.31,67350.0,30.5369,30.5369,30.3789,30.3932,67350.0
2005-08-18 15:10:00,42.31,42.36,42.2,42.24,69150.0,30.3932,30.4291,30.3142,30.3429,69150.0
2005-08-18 15:20:00,42.26,42.27,42.17,42.25,55050.0,30.3573,30.3645,30.2927,30.3501,55050.0
2005-08-18 15:30:00,42.25,42.33,42.17,42.31,92250.0,30.3501,30.4076,30.2927,30.3932,92250.0
2005-08-18 15:40:00,42.31,42.52,42.31,42.44,101400.0,30.3932,30.5441,30.3932,30.4866,101400.0
2005-08-18 15:50:00,42.45,42.46,42.29,42.35,86550.0,30.4938,30.501,30.3789,30.422,86550.0
2005-08-19 09:30:00,42.63,42.63,42.5,42.55,49950.0,30.6231,30.6231,30.5297,30.5656,49950.0
2005-08-19 09:40:00,42.53,42.67,42.53,42.67,18450.0,30.5513,30.6518,30.5513,30.6518,18450.0
2005-08-19 09:50:00,42.65,42.73,42.63,42.64,18600.0,30.6375,30.6949,30.6231,30.6303,18600.0
2005-08-19 10:00:00,42.65,42.83,42.64,42.75,30750.0,30.6375,30.7668,30.6303,30.7093,30750.0
2005-08-19 10:10:00,42.77,42.77,42.65,42.66,19500.0,30.7237,30.7237,30.6375,30.6447,19500.0
2005-08-19 10:20:00,42.66,42.85,42.66,42.85,20550.0,30.6447,30.7811,30.6447,30.7811,20550.0
2005-08-19 10:30:00,42.85,42.89,42.79,42.79,25800.0,30.7811,30.8099,30.738,30.738,25800.0
2005-08-19 10:40:00,42.79,42.83,42.77,42.83,15450.0,30.738,30.7668,30.7237,30.7668,15450.0
2005-08-19 10:50:00,42.81,42.87,42.79,42.87,15450.0,30.7524,30.7955,30.738,30.7955,15450.0
2005-08-19 11:00:00,42.87,42.92,42.82,42.83,22200.0,30.7955,30.8314,30.7596,30.7668,22200.0
2005-08-19 11:10:00,42.81,42.83,42.77,42.83,15900.0,30.7524,30.7668,30.7237,30.7668,15900.0
2005-08-19 11:20:00,42.82,42.87,42.77,42.84,29100.0,30.7596,30.7955,30.7237,30.774,29100.0
2005-08-19 11:30:00,42.84,42.89,42.82,42.86,21300.0,30.774,30.8099,30.7596,30.7883,21300.0
2005-08-19 11:40:00,42.87,42.93,42.85,42.91,16500.0,30.7955,30.8386,30.7811,30.8242,16500.0
2005-08-19 11:50:00,42.91,42.91,42.87,42.87,16350.0,30.8242,30.8242,30.7955,30.7955,16350.0
2005-08-19 12:00:00,42.87,42.88,42.86,42.86,16800.0,30.7955,30.8027,30.7883,30.7883,16800.0
2005-08-19 12:10:00,42.87,42.93,42.87,42.93,11850.0,30.7955,30.8386,30.7955,30.8386,11850.0
2005-08-19 12:20:00,42.93,42.98,42.92,42.92,31800.0,30.8386,30.8745,30.8314,30.8314,31800.0
2005-08-19 12:30:00,42.92,42.97,42.91,42.95,18450.0,30.8314,30.8673,30.8242,30.853,18450.0
2005-08-19 12:40:00,42.95,43.0,42.95,42.99,13200.0,30.853,30.8889,30.853,30.8817,13200.0
2005-08-19 12:50:00,42.99,42.99,42.96,42.96,7050.0,30.8817,30.8817,30.8602,30.8602,7050.0
2005-08-19 13:00:00,42.98,43.0,42.98,43.0,12750.0,30.8745,30.8889,30.8745,30.8889,12750.0
2005-08-19 13:10:00,43.0,43.0,42.91,42.97,20550.0,30.8889,30.8889,30.8242,30.8673,20550.0
2005-08-19 13:20:00,42.97,42.97,42.93,42.94,22800.0,30.8673,30.8673,30.8386,30.8458,22800.0
2005-08-19 13:30:00,42.94,42.95,42.89,42.89,10500.0,30.8458,30.853,30.8099,30.8099,10500.0
2005-08-19 13:40:00,42.91,42.93,42.91,42.91,12750.0,30.8242,30.8386,30.8242,30.8242,12750.0
2005-08-19 13:50:00,42.91,42.92,42.87,42.91,10500.0,30.8242,30.8314,30.7955,30.8242,10500.0
2005-08-19 14:00:00,42.91,42.97,42.91,42.97,6000.0,30.8242,30.8673,30.8242,30.8673,6000.0
2005-08-19 14:10:00,42.97,42.97,42.89,42.91,17250.0,30.8673,30.8673,30.8099,30.8242,17250.0
2005-08-19 14:20:00,42.92,43.02,42.91,43.0,16200.0,30.8314,30.9033,30.8242,30.8889,16200.0
2005-08-19 14:30:00,43.0,43.05,42.97,43.03,27750.0,30.8889,30.9248,30.8673,30.9104,27750.0
2005-08-19 14:40:00,43.04,43.06,42.98,43.0,27000.0,30.9176,30.932,30.8745,30.8889,27000.0
2005-08-19 14:50:00,43.0,43.05,42.94,42.99,13650.0,30.8889,30.9248,30.8458,30.8817,13650.0
2005-08-19 15:00:00,42.99,43.05,42.98,43.04,17700.0,30.8817,30.9248,30.8745,30.9176,17700.0
2005-08-19 15:10:00,43.04,43.1,43.01,43.06,15900.0,30.9176,30.9607,30.8961,30.932,15900.0
2005-08-19 15:20:00,43.06,43.09,43.02,43.09,24750.0,30.932,30.9535,30.9033,30.9535,24750.0
2005-08-19 15:30:00,43.1,43.13,43.08,43.09,36450.0,30.9607,30.9823,30.9464,30.9535,36450.0
2005-08-19 15:40:00,43.1,43.11,43.07,43.08,32550.0,30.9607,30.9679,30.9392,30.9464,32550.0
2005-08-19 15:50:00,43.08,43.17,43.07,43.14,97050.0,30.9464,31.011,30.9392,30.9895,97050.0
2005-08-22 09:30:00,43.33,43.41,43.3,43.32,32400.0,31.1259,31.1834,31.1044,31.1188,32400.0
2005-08-22 09:40:00,43.33,43.5,43.26,43.42,32700.0,31.1259,31.2481,31.0757,31.1906,32700.0
2005-08-22 09:50:00,43.39,43.42,43.37,43.4,14700.0,31.169,31.1906,31.1547,31.1762,14700.0
2005-08-22 10:00:00,43.4,43.43,43.29,43.31,39900.0,31.1762,31.1978,31.0972,31.1116,39900.0
2005-08-22 10:10:00,43.32,43.34,43.21,43.29,16800.0,31.1188,31.1331,31.0397,31.0972,16800.0
2005-08-22 10:20:00,43.31,43.34,43.22,43.23,10200.0,31.1116,31.1331,31.0469,31.0541,10200.0
2005-08-22 10:30:00,43.24,43.25,43.14,43.23,16200.0,31.0613,31.0685,30.9895,31.0541,16200.0
2005-08-22 10:40:00,43.25,43.25,43.16,43.16,9600.0,31.0685,31.0685,31.0038,31.0038,9600.0
2005-08-22 10:50:00,43.16,43.18,43.15,43.16,13650.0,31.0038,31.0182,30.9966,31.0038,13650.0
2005-08-22 11:00:00,43.16,43.16,43.03,43.03,24750.0,31.0038,31.0038,30.9104,30.9104,24750.0
2005-08-22 11:10:00,43.03,43.03,42.97,42.97,35400.0,30.9104,30.9104,30.8673,30.8673,35400.0
2005-08-22 11:20:00,42.96,43.0,42.91,42.91,19650.0,30.8602,30.8889,30.8242,30.8242,19650.0
2005-08-22 11:30:00,42.91,42.99,42.87,42.98,23250.0,30.8242,30.8817,30.7955,30.8745,23250.0
2005-08-22 11:40:00,42.99,42.99,42.91,42.91,9300.0,30.8817,30.8817,30.8242,30.8242,9300.0
2005-08-22 11:50:00,42.91,42.91,42.77,42.81,16350.0,30.8242,30.8242,30.7237,30.7524,16350.0
2005-08-22 12:00:00,42.81,42.81,42.59,42.67,81450.0,30.7524,30.7524,30.5944,30.6518,81450.0
2005-08-22 12:10:00,42.68,42.78,42.63,42.66,31200.0,30.659,30.7309,30.6231,30.6447,31200.0
2005-08-22 12:20:00,42.66,42.66,42.53,42.62,29100.0,30.6447,30.6447,30.5513,30.6159,29100.0
2005-08-22 12:30:00,42.61,42.64,42.41,42.49,48600.0,30.6087,30.6303,30.4651,30.5225,48600.0
2005-08-22 12:40:00,42.49,42.51,42.45,42.47,17550.0,30.5225,30.5369,30.4938,30.5082,17550.0
2005-08-22 12:50:00,42.48,42.51,42.47,42.5,17550.0,30.5154,30.5369,30.5082,30.5297,17550.0
2005-08-22 13:00:00,42.49,42.55,42.49,42.51,14850.0,30.5225,30.5656,30.5225,30.5369,14850.0
2005-08-22 13:10:00,42.51,42.53,42.44,42.52,35100.0,30.5369,30.5513,30.4866,30.5441,35100.0
2005-08-22 13:20:00,42.53,42.63,42.53,42.63,19950.0,30.5513,30.6231,30.5513,30.6231,19950.0
2005-08-22 13:30:00,42.63,42.67,42.6,42.66,10650.0,30.6231,30.6518,30.6016,30.6447,10650.0
2005-08-22 13:40:00,42.65,42.69,42.65,42.69,21900.0,30.6375,30.6662,30.6375,30.6662,21900.0
2005-08-22 13:50:00,42.67,42.73,42.67,42.73,15450.0,30.6518,30.6949,30.6518,30.6949,15450.0
2005-08-22 14:00:00,42.71,42.71,42.65,42.66,15000.0,30.6806,30.6806,30.6375,30.6447,15000.0
2005-08-22 14:10:00,42.66,42.69,42.61,42.66,28350.0,30.6447,30.6662,30.6087,30.6447,28350.0
2005-08-22 14:20:00,42.66,42.67,42.61,42.64,31200.0,30.6447,30.6518,30.6087,30.6303,31200.0
2005-08-22 14:30:00,42.63,42.71,42.61,42.61,47700.0,30.6231,30.6806,30.6087,30.6087,47700.0
2005-08-22 14:40:00,42.61,42.67,42.61,42.62,14550.0,30.6087,30.6518,30.6087,30.6159,14550.0
2005-08-22 14:50:00,42.62,42.63,42.48,42.49,26700.0,30.6159,30.6231,30.5154,30.5225,26700.0
2005-08-22 15:00:00,42.49,42.55,42.45,42.52,25500.0,30.5225,30.5656,30.4938,30.5441,25500.0
2005-08-22 15:10:00,42.5,42.53,42.5,42.51,10950.0,30.5297,30.5513,30.5297,30.5369,10950.0
2005-08-22 15:20:00,42.51,42.51,42.41,42.49,27150.0,30.5369,30.5369,30.4651,30.5225,27150.0
2005-08-22 15:30:00,42.47,42.55,42.47,42.55,25950.0,30.5082,30.5656,30.5082,30.5656,25950.0
2005-08-22 15:40:00,42.54,42.54,42.47,42.47,29700.0,30.5585,30.5585,30.5082,30.5082,29700.0
2005-08-22 15:50:00,42.47,42.53,42.45,42.49,99450.0,30.5082,30.5513,30.4938,30.5225,99450.0
2005-08-23 09:30:00,42.4,42.43,42.31,42.31,37800.0,30.4579,30.4794,30.3932,30.3932,37800.0
2005-08-23 09:40:00,42.34,42.4,42.17,42.31,26400.0,30.4148,30.4579,30.2927,30.3932,26400.0
2005-08-23 09:50:00,42.3,42.33,42.23,42.31,14550.0,30.386,30.4076,30.3358,30.3932,14550.0
2005-08-23 10:00:00,42.27,42.4,42.23,42.32,32850.0,30.3645,30.4579,30.3358,30.4004,32850.0
2005-08-23 10:10:00,42.31,42.32,42.19,42.25,63900.0,30.3932,30.4004,30.307,30.3501,63900.0
2005-08-23 10:20:00,42.25,42.37,42.23,42.25,50550.0,30.3501,30.4363,30.3358,30.3501,50550.0
2005-08-23 10:30:00,42.25,42.33,42.19,42.19,36600.0,30.3501,30.4076,30.307,30.307,36600.0
2005-08-23 10:40:00,42.19,42.28,42.15,42.23,22950.0,30.307,30.3717,30.2783,30.3358,22950.0
2005-08-23 10:50:00,42.23,42.23,42.09,42.13,19200.0,30.3358,30.3358,30.2352,30.2639,19200.0
2005-08-23 11:00:00,42.12,42.13,42.03,42.09,51000.0,30.2567,30.2639,30.1921,30.2352,51000.0
2005-08-23 11:10:00,42.08,42.08,42.0,42.03,36900.0,30.228,30.228,30.1705,30.1921,36900.0
2005-08-23 11:20:00,42.03,42.08,41.9,41.91,21450.0,30.1921,30.228,30.0987,30.1059,21450.0
2005-08-23 11:30:00,41.91,41.92,41.66,41.67,96900.0,30.1059,30.1131,29.9263,29.9335,96900.0
2005-08-23 11:40:00,41.66,41.69,41.59,41.61,50100.0,29.9263,29.9479,29.876,29.8904,50100.0
2005-08-23 11:50:00,41.59,41.62,41.55,41.57,38100.0,29.876,29.8976,29.8473,29.8617,38100.0
2005-08-23 12:00:00,41.57,41.57,41.45,41.53,53250.0,29.8617,29.8617,29.7755,29.8329,53250.0
2005-08-23 12:10:00,41.51,41.53,41.46,41.47,26100.0,29.8186,29.8329,29.7826,29.7898,26100.0
2005-08-23 12:20:00,41.45,41.52,41.44,41.49,16800.0,29.7755,29.8257,29.7683,29.8042,16800.0
2005-08-23 12:30:00,41.48,41.61,41.47,41.61,24000.0,29.797,29.8904,29.7898,29.8904,24000.0
2005-08-23 12:40:00,41.61,41.8,41.59,41.8,37200.0,29.8904,30.0269,29.876,30.0269,37200.0
2005-08-23 12:50:00,41.8,41.84,41.75,41.81,25950.0,30.0269,30.0556,29.991,30.0341,25950.0
2005-08-23 13:00:00,41.81,41.97,41.81,41.97,29100.0,30.0341,30.149,30.0341,30.149,29100.0
2005-08-23 13:10:00,41.97,42.0,41.9,41.95,33750.0,30.149,30.1705,30.0987,30.1346,33750.0
2005-08-23 13:20:00,41.95,41.99,41.92,41.94,25050.0,30.1346,30.1634,30.1131,30.1274,25050.0
2005-08-23 13:30:00,41.93,42.03,41.93,42.0,35400.0,30.1203,30.1921,30.1203,30.1705,35400.0
2005-08-23 13:40:00,42.0,42.21,41.99,42.2,65400.0,30.1705,30.3214,30.1634,30.3142,65400.0
2005-08-23 13:50:00,42.19,42.21,42.1,42.15,29100.0,30.307,30.3214,30.2424,30.2783,29100.0
2005-08-23 14:00:00,42.15,42.19,42.02,42.12,35700.0,30.2783,30.307,30.1849,30.2567,35700.0
2005-08-23 14:10:00,42.13,42.25,42.11,42.21,26250.0,30.2639,30.3501,30.2496,30.3214,26250.0
2005-08-23 14:20:00,42.2,42.27,42.15,42.25,18000.0,30.3142,30.3645,30.2783,30.3501,18000.0
2005-08-23 14:30:00,42.25,42.36,42.25,42.36,19800.0,30.3501,30.4291,30.3501,30.4291,19800.0
2005-08-23 14:40:00,42.35,42.35,42.28,42.28,14400.0,30.422,30.422,30.3717,30.3717,14400.0
2005-08-23 14:50:00,42.26,42.29,42.22,42.22,8550.0,30.3573,30.3789,30.3286,30.3286,8550.0
2005-08-23 15:00:00,42.21,42.23,42.13,42.17,19200.0,30.3214,30.3358,30.2639,30.2927,19200.0
2005-08-23 15:10:00,42.17,42.21,42.09,42.09,15450.0,30.2927,30.3214,30.2352,30.2352,15450.0
2005-08-23 15:20:00,42.1,42.17,42.07,42.13,24150.0,30.2424,30.2927,30.2208,30.2639,24150.0
2005-08-23 15:30:00,42.11,42.11,42.01,42.05,40500.0,30.2496,30.2496,30.1777,30.2065,40500.0
2005-08-23 15:40:00,42.07,42.15,42.07,42.09,46650.0,30.2208,30.2783,30.2208,30.2352,46650.0
2005-08-23 15:50:00,42.06,42.07,41.99,42.01,47550.0,30.2136,30.2208,30.1634,30.1777,47550.0
2005-08-24 09:30:00,42.01,42.09,41.95,42.05,22650.0,30.1777,30.2352,30.1346,30.2065,22650.0
2005-08-24 09:40:00,42.07,42.12,41.91,42.05,21450.0,30.2208,30.2567,30.1059,30.2065,21450.0
2005-08-24 09:50:00,42.09,42.23,42.09,42.15,13350.0,30.2352,30.3358,30.2352,30.2783,13350.0
2005-08-24 10:00:00,42.14,42.27,42.12,42.22,12450.0,30.2711,30.3645,30.2567,30.3286,12450.0
2005-08-24 10:10:00,42.19,42.21,42.11,42.12,8700.0,30.307,30.3214,30.2496,30.2567,8700.0
2005-08-24 10:20:00,42.12,42.23,42.11,42.23,16650.0,30.2567,30.3358,30.2496,30.3358,16650.0
2005-08-24 10:30:00,42.23,42.33,42.22,42.25,22200.0,30.3358,30.4076,30.3286,30.3501,22200.0
2005-08-24 10:40:00,42.22,42.37,42.17,42.35,23400.0,30.3286,30.4363,30.2927,30.422,23400.0
2005-08-24 10:50:00,42.35,42.37,42.26,42.26,18000.0,30.422,30.4363,30.3573,30.3573,18000.0
2005-08-24 11:00:00,42.25,42.25,42.13,42.16,23700.0,30.3501,30.3501,30.2639,30.2855,23700.0
2005-08-24 11:10:00,42.16,42.26,42.16,42.26,14100.0,30.2855,30.3573,30.2855,30.3573,14100.0
2005-08-24 11:20:00,42.27,42.32,42.27,42.29,19650.0,30.3645,30.4004,30.3645,30.3789,19650.0
2005-08-24 11:30:00,42.29,42.29,42.19,42.19,9750.0,30.3789,30.3789,30.307,30.307,9750.0
2005-08-24 11:40:00,42.19,42.25,42.18,42.25,11700.0,30.307,30.3501,30.2998,30.3501,11700.0
2005-08-24 11:50:00,42.25,42.33,42.2,42.25,12900.0,30.3501,30.4076,30.3142,30.3501,12900.0
2005-08-24 12:00:00,42.25,42.25,42.2,42.22,6450.0,30.3501,30.3501,30.3142,30.3286,6450.0
2005-08-24 12:10:00,42.22,42.32,42.22,42.31,8850.0,30.3286,30.4004,30.3286,30.3932,8850.0
2005-08-24 12:20:00,42.31,42.44,42.3,42.43,16500.0,30.3932,30.4866,30.386,30.4794,16500.0
2005-08-24 12:30:00,42.42,42.43,42.35,42.35,8400.0,30.4723,30.4794,30.422,30.422,8400.0
2005-08-24 12:40:00,42.35,42.51,42.34,42.49,20850.0,30.422,30.5369,30.4148,30.5225,20850.0
2005-08-24 12:50:00,42.48,42.49,42.43,42.47,12900.0,30.5154,30.5225,30.4794,30.5082,12900.0
2005-08-24 13:00:00,42.47,42.48,42.43,42.43,13650.0,30.5082,30.5154,30.4794,30.4794,13650.0
2005-08-24 13:10:00,42.42,42.42,42.36,42.36,8100.0,30.4723,30.4723,30.4291,30.4291,8100.0
2005-08-24 13:20:00,42.33,42.41,42.33,42.41,7650.0,30.4076,30.4651,30.4076,30.4651,7650.0
2005-08-24 13:30:00,42.41,42.45,42.41,42.45,9600.0,30.4651,30.4938,30.4651,30.4938,9600.0
2005-08-24 13:40:00,42.45,42.45,42.38,42.41,9750.0,30.4938,30.4938,30.4435,30.4651,9750.0
2005-08-24 13:50:00,42.41,42.41,42.3,42.34,19500.0,30.4651,30.4651,30.386,30.4148,19500.0
2005-08-24 14:00:00,42.34,42.38,42.29,42.35,15750.0,30.4148,30.4435,30.3789,30.422,15750.0
2005-08-24 14:10:00,42.37,42.42,42.3,42.31,12900.0,30.4363,30.4723,30.386,30.3932,12900.0
2005-08-24 14:20:00,42.33,42.34,42.25,42.3,13650.0,30.4076,30.4148,30.3501,30.386,13650.0
2005-08-24 14:30:00,42.29,42.3,42.17,42.27,27600.0,30.3789,30.386,30.2927,30.3645,27600.0
2005-08-24 14:40:00,42.26,42.28,42.16,42.19,14250.0,30.3573,30.3717,30.2855,30.307,14250.0
2005-08-24 14:50:00,42.19,42.22,42.17,42.19,30150.0,30.307,30.3286,30.2927,30.307,30150.0
2005-08-24 15:00:00,42.19,42.2,42.03,42.04,46650.0,30.307,30.3142,30.1921,30.1993,46650.0
2005-08-24 15:10:00,42.06,42.09,41.97,42.06,27450.0,30.2136,30.2352,30.149,30.2136,27450.0
2005-08-24 15:20:00,42.06,42.06,41.93,41.93,24900.0,30.2136,30.2136,30.1203,30.1203,24900.0
2005-08-24 15:30:00,41.93,42.08,41.93,42.07,33150.0,30.1203,30.228,30.1203,30.2208,33150.0
2005-08-24 15:40:00,42.07,42.07,41.91,41.91,15450.0,30.2208,30.2208,30.1059,30.1059,15450.0
2005-08-24 15:50:00,41.91,41.97,41.89,41.93,34350.0,30.1059,30.149,30.0915,30.1203,34350.0
2005-08-25 09:30:00,42.05,42.27,41.93,42.27,23250.0,30.2065,30.3645,30.1203,30.3645,23250.0
2005-08-25 09:40:00,42.23,42.37,42.05,42.29,54600.0,30.3358,30.4363,30.2065,30.3789,54600.0
2005-08-25 09:50:00,42.28,42.28,42.1,42.11,21900.0,30.3717,30.3717,30.2424,30.2496,21900.0
2005-08-25 10:00:00,42.12,42.26,42.07,42.23,24000.0,30.2567,30.3573,30.2208,30.3358,24000.0
2005-08-25 10:10:00,42.24,42.25,42.14,42.19,10500.0,30.3429,30.3501,30.2711,30.307,10500.0
2005-08-25 10:20:00,42.18,42.25,42.14,42.25,22050.0,30.2998,30.3501,30.2711,30.3501,22050.0
2005-08-25 10:30:00,42.26,42.34,42.24,42.24,15300.0,30.3573,30.4148,30.3429,30.3429,15300.0
2005-08-25 10:40:00,42.25,42.32,42.22,42.22,7950.0,30.3501,30.4004,30.3286,30.3286,7950.0
2005-08-25 10:50:00,42.21,42.31,42.21,42.28,9450.0,30.3214,30.3932,30.3214,30.3717,9450.0
2005-08-25 11:00:00,42.26,42.32,42.26,42.31,11100.0,30.3573,30.4004,30.3573,30.3932,11100.0
2005-08-25 11:10:00,42.33,42.35,42.31,42.33,5850.0,30.4076,30.422,30.3932,30.4076,5850.0
2005-08-25 11:20:00,42.33,42.33,42.31,42.31,3150.0,30.4076,30.4076,30.3932,30.3932,3150.0
2005-08-25 11:30:00,42.31,42.31,42.25,42.25,8850.0,30.3932,30.3932,30.3501,30.3501,8850.0
2005-08-25 11:40:00,42.23,42.25,42.19,42.23,10800.0,30.3358,30.3501,30.307,30.3358,10800.0
2005-08-25 11:50:00,42.23,42.23,42.19,42.21,8850.0,30.3358,30.3358,30.307,30.3214,8850.0
2005-08-25 12:00:00,42.23,42.3,42.19,42.27,13800.0,30.3358,30.386,30.307,30.3645,13800.0
2005-08-25 12:10:00,42.25,42.25,42.19,42.2,4800.0,30.3501,30.3501,30.307,30.3142,4800.0
2005-08-25 12:20:00,42.2,42.2,42.15,42.15,7500.0,30.3142,30.3142,30.2783,30.2783,7500.0
2005-08-25 12:30:00,42.15,42.18,42.13,42.13,10650.0,30.2783,30.2998,30.2639,30.2639,10650.0
2005-08-25 12:40:00,42.13,42.2,42.13,42.18,16500.0,30.2639,30.3142,30.2639,30.2998,16500.0
2005-08-25 12:50:00,42.17,42.2,42.16,42.18,7500.0,30.2927,30.3142,30.2855,30.2998,7500.0
2005-08-25 13:00:00,42.17,42.17,42.17,42.17,3600.0,30.2927,30.2927,30.2927,30.2927,3600.0
2005-08-25 13:10:00,42.17,42.17,42.1,42.1,7350.0,30.2927,30.2927,30.2424,30.2424,7350.0
2005-08-25 13:20:00,42.1,42.19,42.08,42.18,6600.0,30.2424,30.307,30.228,30.2998,6600.0
2005-08-25 13:30:00,42.18,42.23,42.15,42.15,30600.0,30.2998,30.3358,30.2783,30.2783,30600.0
2005-08-25 13:40:00,42.15,42.19,42.15,42.17,10050.0,30.2783,30.307,30.2783,30.2927,10050.0
2005-08-25 13:50:00,42.15,42.2,42.14,42.15,3600.0,30.2783,30.3142,30.2711,30.2783,3600.0
2005-08-25 14:00:00,42.15,42.17,42.13,42.16,5850.0,30.2783,30.2927,30.2639,30.2855,5850.0
2005-08-25 14:10:00,42.16,42.16,42.09,42.13,9300.0,30.2855,30.2855,30.2352,30.2639,9300.0
2005-08-25 14:20:00,42.13,42.21,42.13,42.21,11400.0,30.2639,30.3214,30.2639,30.3214,11400.0
2005-08-25 14:30:00,42.21,42.23,42.14,42.16,9750.0,30.3214,30.3358,30.2711,30.2855,9750.0
2005-08-25 14:40:00,42.16,42.21,42.13,42.15,18000.0,30.2855,30.3214,30.2639,30.2783,18000.0
2005-08-25 14:50:00,42.17,42.2,42.12,42.2,14700.0,30.2927,30.3142,30.2567,30.3142,14700.0
2005-08-25 15:00:00,42.19,42.21,42.17,42.17,19800.0,30.307,30.3214,30.2927,30.2927,19800.0
2005-08-25 15:10:00,42.15,42.19,42.13,42.15,10200.0,30.2783,30.307,30.2639,30.2783,10200.0
2005-08-25 15:20:00,42.15,42.2,42.12,42.12,16500.0,30.2783,30.3142,30.2567,30.2567,16500.0
2005-08-25 15:30:00,42.11,42.17,42.1,42.15,18450.0,30.2496,30.2927,30.2424,30.2783,18450.0
2005-08-25 15:40:00,42.15,42.2,42.14,42.2,15300.0,30.2783,30.3142,30.2711,30.3142,15300.0
2005-08-25 15:50:00,42.19,42.21,42.17,42.19,22500.0,30.307,30.3214,30.2927,30.307,22500.0
2005-08-26 09:30:00,41.9,42.01,41.9,41.9,17700.0,30.0987,30.1777,30.0987,30.0987,17700.0
2005-08-26 09:40:00,41.9,42.02,41.87,41.97,34650.0,30.0987,30.1849,30.0772,30.149,34650.0
2005-08-26 09:50:00,41.97,42.05,41.88,42.0,32100.0,30.149,30.2065,30.0843,30.1705,32100.0
2005-08-26 10:00:00,42.0,42.0,41.77,41.95,37350.0,30.1705,30.1705,30.0053,30.1346,37350.0
2005-08-26 10:10:00,41.94,42.04,41.89,41.94,26700.0,30.1274,30.1993,30.0915,30.1274,26700.0
2005-08-26 10:20:00,41.94,42.1,41.94,42.1,15750.0,30.1274,30.2424,30.1274,30.2424,15750.0
2005-08-26 10:30:00,42.1,42.2,42.09,42.19,22950.0,30.2424,30.3142,30.2352,30.307,22950.0
2005-08-26 10:40:00,42.19,42.22,42.11,42.11,8850.0,30.307,30.3286,30.2496,30.2496,8850.0
2005-08-26 10:50:00,42.11,42.13,42.09,42.12,11250.0,30.2496,30.2639,30.2352,30.2567,11250.0
2005-08-26 11:00:00,42.12,42.17,42.11,42.14,13950.0,30.2567,30.2927,30.2496,30.2711,13950.0
2005-08-26 11:10:00,42.13,42.19,42.13,42.19,12900.0,30.2639,30.307,30.2639,30.307,12900.0
2005-08-26 11:20:00,42.19,42.19,42.12,42.17,15600.0,30.307,30.307,30.2567,30.2927,15600.0
2005-08-26 11:30:00,42.15,42.17,42.11,42.11,30900.0,30.2783,30.2927,30.2496,30.2496,30900.0
2005-08-26 11:40:00,42.13,42.17,42.11,42.11,16950.0,30.2639,30.2927,30.2496,30.2496,16950.0
2005-08-26 11:50:00,42.13,42.16,42.12,42.15,18150.0,30.2639,30.2855,30.2567,30.2783,18150.0
2005-08-26 12:00:00,42.14,42.2,42.14,42.19,14100.0,30.2711,30.3142,30.2711,30.307,14100.0
2005-08-26 12:10:00,42.19,42.27,42.19,42.24,23250.0,30.307,30.3645,30.307,30.3429,23250.0
2005-08-26 12:20:00,42.23,42.23,42.17,42.23,19800.0,30.3358,30.3358,30.2927,30.3358,19800.0
2005-08-26 12:30:00,42.21,42.25,42.18,42.21,26700.0,30.3214,30.3501,30.2998,30.3214,26700.0
2005-08-26 12:40:00,42.23,42.25,42.2,42.22,18750.0,30.3358,30.3501,30.3142,30.3286,18750.0
2005-08-26 12:50:00,42.24,42.24,42.2,42.21,15450.0,30.3429,30.3429,30.3142,30.3214,15450.0
2005-08-26 13:00:00,42.21,42.25,42.2,42.21,13950.0,30.3214,30.3501,30.3142,30.3214,13950.0
2005-08-26 13:10:00,42.22,42.26,42.17,42.25,14550.0,30.3286,30.3573,30.2927,30.3501,14550.0
2005-08-26 13:20:00,42.25,42.33,42.25,42.33,47100.0,30.3501,30.4076,30.3501,30.4076,47100.0
2005-08-26 13:30:00,42.33,42.41,42.32,42.4,25950.0,30.4076,30.4651,30.4004,30.4579,25950.0
2005-08-26 13:40:00,42.41,42.48,42.39,42.48,13800.0,30.4651,30.5154,30.4507,30.5154,13800.0
2005-08-26 13:50:00,42.49,42.55,42.48,42.53,14400.0,30.5225,30.5656,30.5154,30.5513,14400.0
2005-08-26 14:00:00,42.53,42.55,42.44,42.51,32250.0,30.5513,30.5656,30.4866,30.5369,32250.0
2005-08-26 14:10:00,42.52,42.61,42.51,42.59,51150.0,30.5441,30.6087,30.5369,30.5944,51150.0
2005-08-26 14:20:00,42.6,42.89,42.59,42.85,66000.0,30.6016,30.8099,30.5944,30.7811,66000.0
2005-08-26 14:30:00,42.85,42.85,42.75,42.76,40050.0,30.7811,30.7811,30.7093,30.7165,40050.0
2005-08-26 14:40:00,42.77,42.84,42.77,42.79,30900.0,30.7237,30.774,30.7237,30.738,30900.0
2005-08-26 14:50:00,42.79,42.85,42.79,42.81,38550.0,30.738,30.7811,30.738,30.7524,38550.0
2005-08-26 15:00:00,42.82,42.87,42.77,42.8,46050.0,30.7596,30.7955,30.7237,30.7452,46050.0
2005-08-26 15:10:00,42.81,42.81,42.67,42.73,32100.0,30.7524,30.7524,30.6518,30.6949,32100.0
2005-08-26 15:20:00,42.73,42.77,42.68,42.72,36750.0,30.6949,30.7237,30.659,30.6878,36750.0
2005-08-26 15:30:00,42.72,42.72,42.61,42.69,44700.0,30.6878,30.6878,30.6087,30.6662,44700.0
2005-08-26 15:40:00,42.68,42.71,42.59,42.69,50250.0,30.659,30.6806,30.5944,30.6662,50250.0
2005-08-26 15:50:00,42.69,42.73,42.67,42.67,75000.0,30.6662,30.6949,30.6518,30.6518,75000.0
2005-08-29 09:30:00,42.31,42.51,42.31,42.5,37050.0,30.3932,30.5369,30.3932,30.5297,37050.0
2005-08-29 09:40:00,42.46,42.52,42.4,42.41,53250.0,30.501,30.5441,30.4579,30.4651,53250.0
2005-08-29 09:50:00,42.41,42.42,42.33,42.41,59400.0,30.4651,30.4723,30.4076,30.4651,59400.0
2005-08-29 10:00:00,42.41,42.51,42.41,42.47,29700.0,30.4651,30.5369,30.4651,30.5082,29700.0
2005-08-29 10:10:00,42.46,42.61,42.45,42.57,56250.0,30.501,30.6087,30.4938,30.58,56250.0
2005-08-29 10:20:00,42.57,42.65,42.57,42.63,18150.0,30.58,30.6375,30.58,30.6231,18150.0
2005-08-29 10:30:00,42.61,42.66,42.57,42.65,39150.0,30.6087,30.6447,30.58,30.6375,39150.0
2005-08-29 10:40:00,42.64,42.64,42.6,42.63,8700.0,30.6303,30.6303,30.6016,30.6231,8700.0
2005-08-29 10:50:00,42.64,42.64,42.61,42.61,12000.0,30.6303,30.6303,30.6087,30.6087,12000.0
2005-08-29 11:00:00,42.61,42.63,42.54,42.61,26400.0,30.6087,30.6231,30.5585,30.6087,26400.0
2005-08-29 11:10:00,42.61,42.65,42.59,42.64,15900.0,30.6087,30.6375,30.5944,30.6303,15900.0
2005-08-29 11:20:00,42.64,42.64,42.61,42.63,10800.0,30.6303,30.6303,30.6087,30.6231,10800.0
2005-08-29 11:30:00,42.62,42.63,42.55,42.59,23100.0,30.6159,30.6231,30.5656,30.5944,23100.0
2005-08-29 11:40:00,42.57,42.57,42.5,42.51,6300.0,30.58,30.58,30.5297,30.5369,6300.0
2005-08-29 11:50:00,42.51,42.58,42.51,42.52,11250.0,30.5369,30.5872,30.5369,30.5441,11250.0
2005-08-29 12:00:00,42.52,42.52,42.39,42.39,16800.0,30.5441,30.5441,30.4507,30.4507,16800.0
2005-08-29 12:10:00,42.39,42.43,42.35,42.39,17250.0,30.4507,30.4794,30.422,30.4507,17250.0
2005-08-29 12:20:00,42.38,42.47,42.37,42.46,13650.0,30.4435,30.5082,30.4363,30.501,13650.0
2005-08-29 12:30:00,42.46,42.47,42.42,42.44,13950.0,30.501,30.5082,30.4723,30.4866,13950.0
2005-08-29 12:40:00,42.46,42.51,42.43,42.49,5700.0,30.501,30.5369,30.4794,30.5225,5700.0
2005-08-29 12:50:00,42.47,42.49,42.46,42.47,19950.0,30.5082,30.5225,30.501,30.5082,19950.0
2005-08-29 13:00:00,42.47,42.61,42.47,42.57,59850.0,30.5082,30.6087,30.5082,30.58,59850.0
2005-08-29 13:10:00,42.58,42.69,42.58,42.67,7200.0,30.5872,30.6662,30.5872,30.6518,7200.0
2005-08-29 13:20:00,42.67,42.68,42.62,42.62,18900.0,30.6518,30.659,30.6159,30.6159,18900.0
2005-08-29 13:30:00,42.62,42.63,42.59,42.62,22950.0,30.6159,30.6231,30.5944,30.6159,22950.0
2005-08-29 13:40:00,42.63,42.71,42.63,42.71,14100.0,30.6231,30.6806,30.6231,30.6806,14100.0
2005-08-29 13:50:00,42.73,42.78,42.71,42.71,22650.0,30.6949,30.7309,30.6806,30.6806,22650.0
2005-08-29 14:00:00,42.7,42.7,42.58,42.62,39300.0,30.6734,30.6734,30.5872,30.6159,39300.0
2005-08-29 14:10:00,42.63,42.63,42.58,42.6,10500.0,30.6231,30.6231,30.5872,30.6016,10500.0
2005-08-29 14:20:00,42.6,42.62,42.56,42.57,13650.0,30.6016,30.6159,30.5728,30.58,13650.0
2005-08-29 14:30:00,42.57,42.58,42.55,42.55,6900.0,30.58,30.5872,30.5656,30.5656,6900.0
2005-08-29 14:40:00,42.56,42.56,42.53,42.56,16350.0,30.5728,30.5728,30.5513,30.5728,16350.0
2005-08-29 14:50:00,42.54,42.55,42.51,42.51,30750.0,30.5585,30.5656,30.5369,30.5369,30750.0
2005-08-29 15:00:00,42.51,42.57,42.47,42.51,38850.0,30.5369,30.58,30.5082,30.5369,38850.0
2005-08-29 15:10:00,42.53,42.59,42.51,42.56,25500.0,30.5513,30.5944,30.5369,30.5728,25500.0
2005-08-29 15:20:00,42.55,42.59,42.54,42.58,23100.0,30.5656,30.5944,30.5585,30.5872,23100.0
2005-08-29 15:30:00,42.55,42.58,42.53,42.53,36150.0,30.5656,30.5872,30.5513,30.5513,36150.0
2005-08-29 15:40:00,42.53,42.55,42.49,42.49,29400.0,30.5513,30.5656,30.5225,30.5225,29400.0
2005-08-29 15:50:00,42.49,42.5,42.43,42.48,88200.0,30.5225,30.5297,30.4794,30.5154,88200.0
2005-08-30 09:30:00,42.49,42.49,42.28,42.28,38550.0,30.5225,30.5225,30.3717,30.3717,38550.0
2005-08-30 09:40:00,42.3,42.43,42.18,42.3,50850.0,30.386,30.4794,30.2998,30.386,50850.0
2005-08-30 09:50:00,42.29,42.4,42.23,42.29,32250.0,30.3789,30.4579,30.3358,30.3789,32250.0
2005-08-30 10:00:00,42.31,42.31,42.12,42.16,34200.0,30.3932,30.3932,30.2567,30.2855,34200.0
2005-08-30 10:10:00,42.15,42.27,42.06,42.06,41400.0,30.2783,30.3645,30.2136,30.2136,41400.0
2005-08-30 10:20:00,42.07,42.13,42.0,42.02,22950.0,30.2208,30.2639,30.1705,30.1849,22950.0
2005-08-30 10:30:00,42.04,42.07,41.93,41.93,18900.0,30.1993,30.2208,30.1203,30.1203,18900.0
2005-08-30 10:40:00,41.95,42.03,41.87,41.98,23550.0,30.1346,30.1921,30.0772,30.1562,23550.0
2005-08-30 10:50:00,41.98,42.01,41.95,41.99,13050.0,30.1562,30.1777,30.1346,30.1634,13050.0
2005-08-30 11:00:00,41.99,42.02,41.96,41.97,38100.0,30.1634,30.1849,30.1418,30.149,38100.0
2005-08-30 11:10:00,41.97,41.99,41.82,41.89,16500.0,30.149,30.1634,30.0412,30.0915,16500.0
2005-08-30 11:20:00,41.9,41.94,41.87,41.94,16200.0,30.0987,30.1274,30.0772,30.1274,16200.0
2005-08-30 11:30:00,41.93,42.02,41.91,41.95,15150.0,30.1203,30.1849,30.1059,30.1346,15150.0
2005-08-30 11:40:00,41.95,41.97,41.88,41.96,34500.0,30.1346,30.149,30.0843,30.1418,34500.0
2005-08-30 11:50:00,41.97,41.98,41.93,41.94,12450.0,30.149,30.1562,30.1203,30.1274,12450.0
2005-08-30 12:00:00,41.95,42.1,41.95,42.08,23550.0,30.1346,30.2424,30.1346,30.228,23550.0
2005-08-30 12:10:00,42.11,42.13,42.03,42.12,19350.0,30.2496,30.2639,30.1921,30.2567,19350.0
2005-08-30 12:20:00,42.12,42.21,42.12,42.17,13200.0,30.2567,30.3214,30.2567,30.2927,13200.0
2005-08-30 12:30:00,42.19,42.19,42.1,42.13,14250.0,30.307,30.307,30.2424,30.2639,14250.0
2005-08-30 12:40:00,42.13,42.15,42.08,42.15,8400.0,30.2639,30.2783,30.228,30.2783,8400.0
2005-08-30 12:50:00,42.17,42.2,42.11,42.11,14100.0,30.2927,30.3142,30.2496,30.2496,14100.0
2005-08-30 13:00:00,42.11,42.11,41.99,42.01,15450.0,30.2496,30.2496,30.1634,30.1777,15450.0
2005-08-30 13:10:00,42.02,42.02,41.95,41.99,15900.0,30.1849,30.1849,30.1346,30.1634,15900.0
2005-08-30 13:20:00,42.01,42.01,41.93,41.97,13650.0,30.1777,30.1777,30.1203,30.149,13650.0
2005-08-30 13:30:00,41.96,42.03,41.96,42.01,26700.0,30.1418,30.1921,30.1418,30.1777,26700.0
2005-08-30 13:40:00,42.01,42.05,42.01,42.05,21150.0,30.1777,30.2065,30.1777,30.2065,21150.0
2005-08-30 13:50:00,42.05,42.05,41.99,42.02,24600.0,30.2065,30.2065,30.1634,30.1849,24600.0
2005-08-30 14:00:00,42.02,42.03,41.85,41.91,18300.0,30.1849,30.1921,30.0628,30.1059,18300.0
2005-08-30 14:10:00,41.93,42.01,41.85,41.96,15750.0,30.1203,30.1777,30.0628,30.1418,15750.0
2005-08-30 14:20:00,41.95,41.97,41.87,41.89,12750.0,30.1346,30.149,30.0772,30.0915,12750.0
2005-08-30 14:30:00,41.91,41.95,41.88,41.94,22650.0,30.1059,30.1346,30.0843,30.1274,22650.0
2005-08-30 14:40:00,41.95,41.95,41.87,41.87,20250.0,30.1346,30.1346,30.0772,30.0772,20250.0
2005-08-30 14:50:00,41.9,41.91,41.71,41.71,25200.0,30.0987,30.1059,29.9622,29.9622,25200.0
2005-08-30 15:00:00,41.75,41.8,41.68,41.8,31950.0,29.991,30.0269,29.9407,30.0269,31950.0
2005-08-30 15:10:00,41.81,41.85,41.76,41.85,24900.0,30.0341,30.0628,29.9981,30.0628,24900.0
2005-08-30 15:20:00,41.85,41.92,41.81,41.81,33150.0,30.0628,30.1131,30.0341,30.0341,33150.0
2005-08-30 15:30:00,41.83,42.07,41.83,42.03,52050.0,30.0484,30.2208,30.0484,30.1921,52050.0
2005-08-30 15:40:00,42.0,42.09,41.99,42.03,34650.0,30.1705,30.2352,30.1634,30.1921,34650.0
2005-08-30 15:50:00,42.02,42.05,42.01,42.02,44100.0,30.1849,30.2065,30.1777,30.1849,44100.0
2005-08-31 09:30:00,42.12,42.27,42.03,42.23,21000.0,30.2567,30.3645,30.1921,30.3358,21000.0
2005-08-31 09:40:00,42.24,42.24,42.15,42.17,19200.0,30.3429,30.3429,30.2783,30.2927,19200.0
2005-08-31 09:50:00,42.19,42.26,41.93,41.93,37950.0,30.307,30.3573,30.1203,30.1203,37950.0
2005-08-31 10:00:00,41.96,42.11,41.89,41.9,22950.0,30.1418,30.2496,30.0915,30.0987,22950.0
2005-08-31 10:10:00,41.89,42.05,41.83,41.96,12900.0,30.0915,30.2065,30.0484,30.1418,12900.0
2005-08-31 10:20:00,41.97,42.03,41.89,41.94,19650.0,30.149,30.1921,30.0915,30.1274,19650.0
2005-08-31 10:30:00,41.89,42.1,41.89,42.1,9300.0,30.0915,30.2424,30.0915,30.2424,9300.0
2005-08-31 10:40:00,42.16,42.21,42.07,42.13,37950.0,30.2855,30.3214,30.2208,30.2639,37950.0
2005-08-31 10:50:00,42.09,42.22,42.08,42.19,6750.0,30.2352,30.3286,30.228,30.307,6750.0
2005-08-31 11:00:00,42.21,42.33,42.14,42.31,15000.0,30.3214,30.4076,30.2711,30.3932,15000.0
2005-08-31 11:10:00,42.31,42.31,42.24,42.29,12900.0,30.3932,30.3932,30.3429,30.3789,12900.0
2005-08-31 11:20:00,42.29,42.4,42.29,42.34,22350.0,30.3789,30.4579,30.3789,30.4148,22350.0
2005-08-31 11:30:00,42.34,42.43,42.32,42.43,10950.0,30.4148,30.4794,30.4004,30.4794,10950.0
2005-08-31 11:40:00,42.42,42.46,42.37,42.42,9300.0,30.4723,30.501,30.4363,30.4723,9300.0
2005-08-31 11:50:00,42.41,42.44,42.36,42.4,14250.0,30.4651,30.4866,30.4291,30.4579,14250.0
2005-08-31 12:00:00,42.4,42.43,42.26,42.29,18600.0,30.4579,30.4794,30.3573,30.3789,18600.0
2005-08-31 12:10:00,42.29,42.29,42.17,42.21,10950.0,30.3789,30.3789,30.2927,30.3214,10950.0
2005-08-31 12:20:00,42.21,42.21,42.07,42.09,23400.0,30.3214,30.3214,30.2208,30.2352,23400.0
2005-08-31 12:30:00,42.11,42.17,42.1,42.13,6450.0,30.2496,30.2927,30.2424,30.2639,6450.0
2005-08-31 12:40:00,42.13,42.13,42.07,42.12,10500.0,30.2639,30.2639,30.2208,30.2567,10500.0
2005-08-31 12:50:00,42.12,42.23,42.12,42.14,10950.0,30.2567,30.3358,30.2567,30.2711,10950.0
2005-08-31 13:00:00,42.14,42.19,42.12,42.18,7800.0,30.2711,30.307,30.2567,30.2998,7800.0
2005-08-31 13:10:00,42.19,42.41,42.19,42.4,13650.0,30.307,30.4651,30.307,30.4579,13650.0
2005-08-31 13:20:00,42.39,42.39,42.33,42.39,7800.0,30.4507,30.4507,30.4076,30.4507,7800.0
2005-08-31 13:30:00,42.39,42.43,42.37,42.38,11400.0,30.4507,30.4794,30.4363,30.4435,11400.0
2005-08-31 13:40:00,42.38,42.38,42.25,42.31,13500.0,30.4435,30.4435,30.3501,30.3932,13500.0
2005-08-31 13:50:00,42.31,42.47,42.31,42.4,11100.0,30.3932,30.5082,30.3932,30.4579,11100.0
2005-08-31 14:00:00,42.4,42.4,42.28,42.3,17400.0,30.4579,30.4579,30.3717,30.386,17400.0
2005-08-31 14:10:00,42.32,42.43,42.32,42.38,10800.0,30.4004,30.4794,30.4004,30.4435,10800.0
2005-08-31 14:20:00,42.39,42.41,42.34,42.37,7650.0,30.4507,30.4651,30.4148,30.4363,7650.0
2005-08-31 14:30:00,42.4,42.44,42.39,42.43,12150.0,30.4579,30.4866,30.4507,30.4794,12150.0
2005-08-31 14:40:00,42.43,42.46,42.39,42.43,9000.0,30.4794,30.501,30.4507,30.4794,9000.0
2005-08-31 14:50:00,42.43,42.55,42.43,42.55,26100.0,30.4794,30.5656,30.4794,30.5656,26100.0
2005-08-31 15:00:00,42.55,42.61,42.55,42.61,15600.0,30.5656,30.6087,30.5656,30.6087,15600.0
2005-08-31 15:10:00,42.63,42.68,42.6,42.68,29250.0,30.6231,30.659,30.6016,30.659,29250.0
2005-08-31 15:20:00,42.69,42.77,42.67,42.77,44850.0,30.6662,30.7237,30.6518,30.7237,44850.0
2005-08-31 15:30:00,42.77,42.81,42.76,42.79,35700.0,30.7237,30.7524,30.7165,30.738,35700.0
2005-08-31 15:40:00,42.8,42.89,42.8,42.89,34350.0,30.7452,30.8099,30.7452,30.8099,34350.0
2005-08-31 15:50:00,42.9,42.97,42.87,42.95,64650.0,30.8171,30.8673,30.7955,30.853,64650.0
2005-09-01 09:30:00,42.79,43.14,42.79,43.14,32700.0,30.738,30.9895,30.738,30.9895,32700.0
2005-09-01 09:40:00,43.14,43.19,43.01,43.19,27900.0,30.9895,31.0254,30.8961,31.0254,27900.0
2005-09-01 09:50:00,43.21,43.29,43.07,43.19,22350.0,31.0397,31.0972,30.9392,31.0254,22350.0
2005-09-01 10:00:00,43.19,43.19,43.13,43.13,30000.0,31.0254,31.0254,30.9823,30.9823,30000.0
2005-09-01 10:10:00,43.13,43.17,42.99,43.0,50100.0,30.9823,31.011,30.8817,30.8889,50100.0
2005-09-01 10:20:00,43.0,43.07,42.96,43.02,40500.0,30.8889,30.9392,30.8602,30.9033,40500.0
2005-09-01 10:30:00,43.01,43.18,43.01,43.12,44700.0,30.8961,31.0182,30.8961,30.9751,44700.0
2005-09-01 10:40:00,43.12,43.21,43.09,43.17,21150.0,30.9751,31.0397,30.9535,31.011,21150.0
2005-09-01 10:50:00,43.17,43.22,43.13,43.17,33450.0,31.011,31.0469,30.9823,31.011,33450.0
2005-09-01 11:00:00,43.17,43.17,43.11,43.17,21150.0,31.011,31.011,30.9679,31.011,21150.0
2005-09-01 11:10:00,43.17,43.31,43.17,43.21,21600.0,31.011,31.1116,31.011,31.0397,21600.0
2005-09-01 11:20:00,43.22,43.38,43.22,43.28,16200.0,31.0469,31.1619,31.0469,31.09,16200.0
2005-09-01 11:30:00,43.25,43.4,43.2,43.4,14850.0,31.0685,31.1762,31.0326,31.1762,14850.0
2005-09-01 11:40:00,43.4,43.49,43.4,43.43,27150.0,31.1762,31.2409,31.1762,31.1978,27150.0
2005-09-01 11:50:00,43.43,43.46,43.35,43.35,6750.0,31.1978,31.2193,31.1403,31.1403,6750.0
2005-09-01 12:00:00,43.36,43.37,43.31,43.33,8100.0,31.1475,31.1547,31.1116,31.1259,8100.0
2005-09-01 12:10:00,43.33,43.35,43.27,43.32,9600.0,31.1259,31.1403,31.0828,31.1188,9600.0
2005-09-01 12:20:00,43.32,43.33,43.23,43.29,14550.0,31.1188,31.1259,31.0541,31.0972,14550.0
2005-09-01 12:30:00,43.29,43.31,43.17,43.18,9000.0,31.0972,31.1116,31.011,31.0182,9000.0
2005-09-01 12:40:00,43.17,43.19,43.17,43.19,5850.0,31.011,31.0254,31.011,31.0254,5850.0
2005-09-01 12:50:00,43.19,43.19,43.05,43.08,16050.0,31.0254,31.0254,30.9248,30.9464,16050.0
2005-09-01 13:00:00,43.08,43.19,43.07,43.15,13650.0,30.9464,31.0254,30.9392,30.9966,13650.0
2005-09-01 13:10:00,43.15,43.21,43.11,43.15,13350.0,30.9966,31.0397,30.9679,30.9966,13350.0
2005-09-01 13:20:00,43.14,43.19,43.1,43.1,22800.0,30.9895,31.0254,30.9607,30.9607,22800.0
2005-09-01 13:30:00,43.11,43.19,43.09,43.11,23100.0,30.9679,31.0254,30.9535,30.9679,23100.0
2005-09-01 13:40:00,43.11,43.13,43.04,43.09,12750.0,30.9679,30.9823,30.9176,30.9535,12750.0
2005-09-01 13:50:00,43.09,43.11,43.06,43.08,7950.0,30.9535,30.9679,30.932,30.9464,7950.0
2005-09-01 14:00:00,43.07,43.08,42.97,43.03,33000.0,30.9392,30.9464,30.8673,30.9104,33000.0
2005-09-01 14:10:00,43.03,43.13,43.01,43.06,11700.0,30.9104,30.9823,30.8961,30.932,11700.0
2005-09-01 14:20:00,43.07,43.21,43.07,43.09,27750.0,30.9392,31.0397,30.9392,30.9535,27750.0
2005-09-01 14:30:00,43.09,43.2,43.08,43.13,13950.0,30.9535,31.0326,30.9464,30.9823,13950.0
2005-09-01 14:40:00,43.15,43.23,43.07,43.07,13350.0,30.9966,31.0541,30.9392,30.9392,13350.0
2005-09-01 14:50:00,43.09,43.23,42.93,43.06,40050.0,30.9535,31.0541,30.8386,30.932,40050.0
2005-09-01 15:00:00,43.04,43.11,43.03,43.04,12150.0,30.9176,30.9679,30.9104,30.9176,12150.0
2005-09-01 15:10:00,43.04,43.19,43.03,43.11,21000.0,30.9176,31.0254,30.9104,30.9679,21000.0
2005-09-01 15:20:00,43.1,43.13,43.07,43.07,8850.0,30.9607,30.9823,30.9392,30.9392,8850.0
2005-09-01 15:30:00,43.07,43.15,43.07,43.09,12000.0,30.9392,30.9966,30.9392,30.9535,12000.0
2005-09-01 15:40:00,43.09,43.15,43.05,43.15,20250.0,30.9535,30.9966,30.9248,30.9966,20250.0
2005-09-01 15:50:00,43.15,43.16,43.03,43.04,51750.0,30.9966,31.0038,30.9104,30.9176,51750.0
2005-09-02 09:30:00,43.0,43.17,42.98,43.08,40500.0,30.8889,31.011,30.8745,30.9464,40500.0
2005-09-02 09:40:00,43.03,43.17,43.03,43.15,31500.0,30.9104,31.011,30.9104,30.9966,31500.0
2005-09-02 09:50:00,43.15,43.16,43.03,43.12,18150.0,30.9966,31.0038,30.9104,30.9751,18150.0
2005-09-02 10:00:00,43.11,43.26,43.1,43.12,30750.0,30.9679,31.0757,30.9607,30.9751,30750.0
2005-09-02 10:10:00,43.15,43.21,43.09,43.11,21000.0,30.9966,31.0397,30.9535,30.9679,21000.0
2005-09-02 10:20:00,43.12,43.21,43.05,43.08,15750.0,30.9751,31.0397,30.9248,30.9464,15750.0
2005-09-02 10:30:00,43.08,43.09,42.99,43.08,7200.0,30.9464,30.9535,30.8817,30.9464,7200.0
2005-09-02 10:40:00,43.08,43.17,43.03,43.15,19500.0,30.9464,31.011,30.9104,30.9966,19500.0
2005-09-02 10:50:00,43.12,43.12,43.06,43.12,9150.0,30.9751,30.9751,30.932,30.9751,9150.0
2005-09-02 11:00:00,43.12,43.13,43.0,43.0,9450.0,30.9751,30.9823,30.8889,30.8889,9450.0
2005-09-02 11:10:00,43.02,43.07,42.98,42.98,11400.0,30.9033,30.9392,30.8745,30.8745,11400.0
2005-09-02 11:20:00,42.97,43.05,42.93,42.94,7500.0,30.8673,30.9248,30.8386,30.8458,7500.0
2005-09-02 11:30:00,42.94,43.04,42.9,43.04,23100.0,30.8458,30.9176,30.8171,30.9176,23100.0
2005-09-02 11:40:00,43.03,43.06,42.99,43.04,6300.0,30.9104,30.932,30.8817,30.9176,6300.0
2005-09-02 11:50:00,43.02,43.03,42.97,43.03,6900.0,30.9033,30.9104,30.8673,30.9104,6900.0
2005-09-02 12:00:00,43.01,43.13,43.01,43.13,7350.0,30.8961,30.9823,30.8961,30.9823,7350.0
2005-09-02 12:10:00,43.13,43.13,43.09,43.09,11100.0,30.9823,30.9823,30.9535,30.9535,11100.0
2005-09-02 12:20:00,43.11,43.16,43.03,43.07,8550.0,30.9679,31.0038,30.9104,30.9392,8550.0
2005-09-02 12:30:00,43.09,43.14,43.09,43.12,6600.0,30.9535,30.9895,30.9535,30.9751,6600.0
2005-09-02 12:40:00,43.13,43.14,43.12,43.13,12750.0,30.9823,30.9895,30.9751,30.9823,12750.0
2005-09-02 12:50:00,43.13,43.16,43.11,43.13,19650.0,30.9823,31.0038,30.9679,30.9823,19650.0
2005-09-02 13:00:00,43.13,43.15,43.11,43.14,15750.0,30.9823,30.9966,30.9679,30.9895,15750.0
2005-09-02 13:10:00,43.14,43.14,43.09,43.1,2700.0,30.9895,30.9895,30.9535,30.9607,2700.0
2005-09-02 13:20:00,43.08,43.15,43.08,43.13,9300.0,30.9464,30.9966,30.9464,30.9823,9300.0
2005-09-02 13:30:00,43.13,43.13,43.08,43.1,9450.0,30.9823,30.9823,30.9464,30.9607,9450.0
2005-09-02 13:40:00,43.11,43.11,43.07,43.09,5250.0,30.9679,30.9679,30.9392,30.9535,5250.0
2005-09-02 13:50:00,43.1,43.15,43.1,43.14,8700.0,30.9607,30.9966,30.9607,30.9895,8700.0
2005-09-02 14:00:00,43.15,43.17,43.13,43.15,25500.0,30.9966,31.011,30.9823,30.9966,25500.0
2005-09-02 14:10:00,43.15,43.17,43.13,43.13,20850.0,30.9966,31.011,30.9823,30.9823,20850.0
2005-09-02 14:20:00,43.13,43.13,43.07,43.08,9300.0,30.9823,30.9823,30.9392,30.9464,9300.0
2005-09-02 14:30:00,43.07,43.08,43.0,43.01,15450.0,30.9392,30.9464,30.8889,30.8961,15450.0
2005-09-02 14:40:00,43.01,43.08,43.01,43.05,13950.0,30.8961,30.9464,30.8961,30.9248,13950.0
2005-09-02 14:50:00,43.04,43.13,43.03,43.04,16350.0,30.9176,30.9823,30.9104,30.9176,16350.0
2005-09-02 15:00:00,43.07,43.09,43.05,43.08,7050.0,30.9392,30.9535,30.9248,30.9464,7050.0
2005-09-02 15:10:00,43.09,43.1,43.03,43.03,6000.0,30.9535,30.9607,30.9104,30.9104,6000.0
2005-09-02 15:20:00,43.05,43.05,42.99,43.0,16050.0,30.9248,30.9248,30.8817,30.8889,16050.0
2005-09-02 15:30:00,43.01,43.05,42.99,43.0,12600.0,30.8961,30.9248,30.8817,30.8889,12600.0
2005-09-02 15:40:00,43.01,43.01,42.91,42.92,16650.0,30.8961,30.8961,30.8242,30.8314,16650.0
2005-09-02 15:50:00,42.94,42.99,42.93,42.97,42300.0,30.8458,30.8817,30.8386,30.8673,42300.0
2005-09-06 09:30:00,43.27,43.29,43.2,43.2,10650.0,31.0828,31.0972,31.0326,31.0326,10650.0
2005-09-06 09:40:00,43.18,43.34,43.17,43.25,11100.0,31.0182,31.1331,31.011,31.0685,11100.0
2005-09-06 09:50:00,43.25,43.31,43.11,43.25,14700.0,31.0685,31.1116,30.9679,31.0685,14700.0
2005-09-06 10:00:00,43.15,43.48,43.15,43.47,20700.0,30.9966,31.2337,30.9966,31.2265,20700.0
2005-09-06 10:10:00,43.46,43.47,43.29,43.35,9600.0,31.2193,31.2265,31.0972,31.1403,9600.0
2005-09-06 10:20:00,43.35,43.56,43.33,43.54,12900.0,31.1403,31.2912,31.1259,31.2768,12900.0
2005-09-06 10:30:00,43.54,43.56,43.49,43.51,13950.0,31.2768,31.2912,31.2409,31.2552,13950.0
2005-09-06 10:40:00,43.54,43.62,43.48,43.56,13650.0,31.2768,31.3343,31.2337,31.2912,13650.0
2005-09-06 10:50:00,43.55,43.57,43.51,43.51,3450.0,31.284,31.2983,31.2552,31.2552,3450.0
2005-09-06 11:00:00,43.53,43.54,43.5,43.51,16050.0,31.2696,31.2768,31.2481,31.2552,16050.0
2005-09-06 11:10:00,43.51,43.53,43.48,43.52,36750.0,31.2552,31.2696,31.2337,31.2624,36750.0
2005-09-06 11:20:00,43.5,43.55,43.5,43.55,5700.0,31.2481,31.284,31.2481,31.284,5700.0
2005-09-06 11:30:00,43.55,43.55,43.43,43.43,17550.0,31.284,31.284,31.1978,31.1978,17550.0
2005-09-06 11:40:00,43.43,43.43,43.37,43.37,10500.0,31.1978,31.1978,31.1547,31.1547,10500.0
2005-09-06 11:50:00,43.37,43.37,43.33,43.34,11100.0,31.1547,31.1547,31.1259,31.1331,11100.0
2005-09-06 12:00:00,43.34,43.37,43.33,43.33,8850.0,31.1331,31.1547,31.1259,31.1259,8850.0
2005-09-06 12:10:00,43.32,43.33,43.31,43.33,9600.0,31.1188,31.1259,31.1116,31.1259,9600.0
2005-09-06 12:20:00,43.32,43.34,43.31,43.33,11400.0,31.1188,31.1331,31.1116,31.1259,11400.0
2005-09-06 12:30:00,43.33,43.33,43.3,43.33,6150.0,31.1259,31.1259,31.1044,31.1259,6150.0
2005-09-06 12:40:00,43.31,43.32,43.29,43.29,6450.0,31.1116,31.1188,31.0972,31.0972,6450.0
2005-09-06 12:50:00,43.29,43.32,43.29,43.32,6600.0,31.0972,31.1188,31.0972,31.1188,6600.0
2005-09-06 13:00:00,43.32,43.33,43.29,43.3,14400.0,31.1188,31.1259,31.0972,31.1044,14400.0
2005-09-06 13:10:00,43.29,43.33,43.29,43.33,6300.0,31.0972,31.1259,31.0972,31.1259,6300.0
2005-09-06 13:20:00,43.33,43.33,43.27,43.28,9750.0,31.1259,31.1259,31.0828,31.09,9750.0
2005-09-06 13:30:00,43.29,43.33,43.29,43.33,10500.0,31.0972,31.1259,31.0972,31.1259,10500.0
2005-09-06 13:40:00,43.33,43.34,43.31,43.33,21600.0,31.1259,31.1331,31.1116,31.1259,21600.0
2005-09-06 13:50:00,43.33,43.35,43.28,43.35,30000.0,31.1259,31.1403,31.09,31.1403,30000.0
2005-09-06 14:00:00,43.35,43.41,43.33,43.34,9000.0,31.1403,31.1834,31.1259,31.1331,9000.0
2005-09-06 14:10:00,43.32,43.39,43.29,43.29,14250.0,31.1188,31.169,31.0972,31.0972,14250.0
2005-09-06 14:20:00,43.29,43.37,43.29,43.37,6900.0,31.0972,31.1547,31.0972,31.1547,6900.0
2005-09-06 14:30:00,43.37,43.38,43.31,43.33,9000.0,31.1547,31.1619,31.1116,31.1259,9000.0
2005-09-06 14:40:00,43.31,43.38,43.3,43.31,14400.0,31.1116,31.1619,31.1044,31.1116,14400.0
2005-09-06 14:50:00,43.31,43.38,43.31,43.38,7800.0,31.1116,31.1619,31.1116,31.1619,7800.0
2005-09-06 15:00:00,43.39,43.42,43.31,43.37,13200.0,31.169,31.1906,31.1116,31.1547,13200.0
2005-09-06 15:10:00,43.36,43.49,43.36,43.47,16350.0,31.1475,31.2409,31.1475,31.2265,16350.0
2005-09-06 15:20:00,43.49,43.49,43.39,43.39,17550.0,31.2409,31.2409,31.169,31.169,17550.0
2005-09-06 15:30:00,43.39,43.45,43.39,43.45,14250.0,31.169,31.2121,31.169,31.2121,14250.0
2005-09-06 15:40:00,43.45,43.5,43.45,43.47,27150.0,31.2121,31.2481,31.2121,31.2265,27150.0
2005-09-06 15:50:00,43.47,43.53,43.41,43.53,34800.0,31.2265,31.2696,31.1834,31.2696,34800.0
2005-09-07 09:30:00,43.52,43.84,43.48,43.76,53850.0,31.2624,31.4923,31.2337,31.4348,53850.0
2005-09-07 09:40:00,43.74,44.23,43.74,44.15,62400.0,31.4205,31.7725,31.4205,31.715,62400.0
2005-09-07 09:50:00,44.15,44.28,44.14,44.23,69600.0,31.715,31.8084,31.7078,31.7725,69600.0
2005-09-07 10:00:00,44.23,44.23,44.0,44.0,40350.0,31.7725,31.7725,31.6072,31.6072,40350.0
2005-09-07 10:10:00,43.99,44.13,43.99,44.05,17550.0,31.6001,31.7006,31.6001,31.6432,17550.0
2005-09-07 10:20:00,44.08,44.23,44.07,44.23,19350.0,31.6647,31.7725,31.6575,31.7725,19350.0
2005-09-07 10:30:00,44.24,44.27,44.2,44.2,39300.0,31.7796,31.8012,31.7509,31.7509,39300.0
2005-09-07 10:40:00,44.2,44.31,44.2,44.29,38550.0,31.7509,31.8299,31.7509,31.8156,38550.0
2005-09-07 10:50:00,44.29,44.36,44.24,44.25,37650.0,31.8156,31.8658,31.7796,31.7868,37650.0
2005-09-07 11:00:00,44.25,44.26,44.18,44.23,37350.0,31.7868,31.794,31.7365,31.7725,37350.0
2005-09-07 11:10:00,44.24,44.24,44.11,44.11,13500.0,31.7796,31.7796,31.6863,31.6863,13500.0
2005-09-07 11:20:00,44.11,44.24,44.11,44.21,14100.0,31.6863,31.7796,31.6863,31.7581,14100.0
2005-09-07 11:30:00,44.21,44.21,44.13,44.14,9750.0,31.7581,31.7581,31.7006,31.7078,9750.0
2005-09-07 11:40:00,44.14,44.14,44.04,44.09,23850.0,31.7078,31.7078,31.636,31.6719,23850.0
2005-09-07 11:50:00,44.07,44.11,44.04,44.11,62100.0,31.6575,31.6863,31.636,31.6863,62100.0
2005-09-07 12:00:00,44.11,44.15,44.1,44.15,9900.0,31.6863,31.715,31.6791,31.715,9900.0
2005-09-07 12:10:00,44.16,44.23,44.15,44.23,11850.0,31.7222,31.7725,31.715,31.7725,11850.0
2005-09-07 12:20:00,44.23,44.26,44.21,44.25,14550.0,31.7725,31.794,31.7581,31.7868,14550.0
2005-09-07 12:30:00,44.25,44.28,44.25,44.26,20250.0,31.7868,31.8084,31.7868,31.794,20250.0
2005-09-07 12:40:00,44.26,44.27,44.18,44.19,12600.0,31.794,31.8012,31.7365,31.7437,12600.0
2005-09-07 12:50:00,44.19,44.21,44.18,44.21,7950.0,31.7437,31.7581,31.7365,31.7581,7950.0
2005-09-07 13:00:00,44.19,44.21,44.15,44.17,16950.0,31.7437,31.7581,31.715,31.7294,16950.0
2005-09-07 13:10:00,44.18,44.23,44.17,44.22,25200.0,31.7365,31.7725,31.7294,31.7653,25200.0
2005-09-07 13:20:00,44.23,44.28,44.2,44.22,24600.0,31.7725,31.8084,31.7509,31.7653,24600.0
2005-09-07 13:30:00,44.21,44.23,44.18,44.23,23100.0,31.7581,31.7725,31.7365,31.7725,23100.0
2005-09-07 13:40:00,44.23,44.33,44.21,44.33,31800.0,31.7725,31.8443,31.7581,31.8443,31800.0
2005-09-07 13:50:00,44.33,44.43,44.33,44.41,36900.0,31.8443,31.9161,31.8443,31.9018,36900.0
2005-09-07 14:00:00,44.41,44.53,44.4,44.51,36600.0,31.9018,31.988,31.8946,31.9736,36600.0
2005-09-07 14:10:00,44.51,44.51,44.35,44.45,27000.0,31.9736,31.9736,31.8587,31.9305,27000.0
2005-09-07 14:20:00,44.44,44.45,44.4,44.41,6600.0,31.9233,31.9305,31.8946,31.9018,6600.0
2005-09-07 14:30:00,44.41,44.47,44.34,44.42,40350.0,31.9018,31.9449,31.8515,31.9089,40350.0
2005-09-07 14:40:00,44.41,44.46,44.35,44.43,24150.0,31.9018,31.9377,31.8587,31.9161,24150.0
2005-09-07 14:50:00,44.45,44.53,44.45,44.52,43950.0,31.9305,31.988,31.9305,31.9808,43950.0
2005-09-07 15:00:00,44.51,44.58,44.51,44.58,40800.0,31.9736,32.0239,31.9736,32.0239,40800.0
2005-09-07 15:10:00,44.59,44.71,44.58,44.71,68700.0,32.0311,32.1173,32.0239,32.1173,68700.0
2005-09-07 15:20:00,44.71,44.73,44.69,44.73,45000.0,32.1173,32.1316,32.1029,32.1316,45000.0
2005-09-07 15:30:00,44.73,44.73,44.68,44.68,61950.0,32.1316,32.1316,32.0957,32.0957,61950.0
2005-09-07 15:40:00,44.69,44.77,44.68,44.75,70050.0,32.1029,32.1604,32.0957,32.146,70050.0
2005-09-07 15:50:00,44.75,44.79,44.75,44.79,89400.0,32.146,32.1747,32.146,32.1747,89400.0
2005-09-08 09:30:00,44.8,44.8,44.37,44.47,59100.0,32.1819,32.1819,31.873,31.9449,59100.0
2005-09-08 09:40:00,44.49,44.6,44.47,44.54,42000.0,31.9592,32.0382,31.9449,31.9951,42000.0
2005-09-08 09:50:00,44.54,44.62,44.39,44.62,39450.0,31.9951,32.0526,31.8874,32.0526,39450.0
2005-09-08 10:00:00,44.63,44.65,44.51,44.51,47700.0,32.0598,32.0742,31.9736,31.9736,47700.0
2005-09-08 10:10:00,44.53,44.57,44.47,44.53,30900.0,31.988,32.0167,31.9449,31.988,30900.0
2005-09-08 10:20:00,44.53,44.63,44.52,44.62,19050.0,31.988,32.0598,31.9808,32.0526,19050.0
2005-09-08 10:30:00,44.62,44.79,44.62,44.78,64500.0,32.0526,32.1747,32.0526,32.1675,64500.0
2005-09-08 10:40:00,44.78,44.79,44.71,44.72,32850.0,32.1675,32.1747,32.1173,32.1244,32850.0
2005-09-08 10:50:00,44.71,44.73,44.66,44.69,22200.0,32.1173,32.1316,32.0813,32.1029,22200.0
2005-09-08 11:00:00,44.72,44.76,44.7,44.71,34050.0,32.1244,32.1532,32.1101,32.1173,34050.0
2005-09-08 11:10:00,44.72,44.76,44.63,44.71,33000.0,32.1244,32.1532,32.0598,32.1173,33000.0
2005-09-08 11:20:00,44.71,44.79,44.71,44.77,11850.0,32.1173,32.1747,32.1173,32.1604,11850.0
2005-09-08 11:30:00,44.77,44.8,44.75,44.77,29850.0,32.1604,32.1819,32.146,32.1604,29850.0
2005-09-08 11:40:00,44.77,44.79,44.73,44.79,22650.0,32.1604,32.1747,32.1316,32.1747,22650.0
2005-09-08 11:50:00,44.79,44.87,44.79,44.83,27750.0,32.1747,32.2322,32.1747,32.2035,27750.0
2005-09-08 12:00:00,44.83,44.83,44.73,44.73,27300.0,32.2035,32.2035,32.1316,32.1316,27300.0
2005-09-08 12:10:00,44.72,44.72,44.61,44.62,16200.0,32.1244,32.1244,32.0454,32.0526,16200.0
2005-09-08 12:20:00,44.63,44.69,44.61,44.69,13200.0,32.0598,32.1029,32.0454,32.1029,13200.0
2005-09-08 12:30:00,44.68,44.68,44.62,44.62,17250.0,32.0957,32.0957,32.0526,32.0526,17250.0
2005-09-08 12:40:00,44.61,44.63,44.59,44.63,22800.0,32.0454,32.0598,32.0311,32.0598,22800.0
2005-09-08 12:50:00,44.64,44.66,44.64,44.65,11400.0,32.067,32.0813,32.067,32.0742,11400.0
2005-09-08 13:00:00,44.65,44.65,44.58,44.59,19650.0,32.0742,32.0742,32.0239,32.0311,19650.0
2005-09-08 13:10:00,44.6,44.66,44.6,44.65,14400.0,32.0382,32.0813,32.0382,32.0742,14400.0
2005-09-08 13:20:00,44.66,44.7,44.63,44.69,29250.0,32.0813,32.1101,32.0598,32.1029,29250.0
2005-09-08 13:30:00,44.69,44.7,44.62,44.63,21300.0,32.1029,32.1101,32.0526,32.0598,21300.0
2005-09-08 13:40:00,44.63,44.64,44.58,44.61,13650.0,32.0598,32.067,32.0239,32.0454,13650.0
2005-09-08 13:50:00,44.62,44.67,44.61,44.64,20400.0,32.0526,32.0885,32.0454,32.067,20400.0
2005-09-08 14:00:00,44.65,44.74,44.65,44.7,28650.0,32.0742,32.1388,32.0742,32.1101,28650.0
2005-09-08 14:10:00,44.7,44.73,44.55,44.6,26700.0,32.1101,32.1316,32.0023,32.0382,26700.0
2005-09-08 14:20:00,44.6,44.63,44.53,44.57,27600.0,32.0382,32.0598,31.988,32.0167,27600.0
2005-09-08 14:30:00,44.59,44.6,44.56,44.56,32850.0,32.0311,32.0382,32.0095,32.0095,32850.0
2005-09-08 14:40:00,44.57,44.7,44.55,44.63,38700.0,32.0167,32.1101,32.0023,32.0598,38700.0
2005-09-08 14:50:00,44.62,44.62,44.48,44.5,25350.0,32.0526,32.0526,31.952,31.9664,25350.0
2005-09-08 15:00:00,44.49,44.56,44.42,44.55,37500.0,31.9592,32.0095,31.9089,32.0023,37500.0
2005-09-08 15:10:00,44.55,44.57,44.45,44.55,33300.0,32.0023,32.0167,31.9305,32.0023,33300.0
2005-09-08 15:20:00,44.55,44.62,44.55,44.62,42450.0,32.0023,32.0526,32.0023,32.0526,42450.0
2005-09-08 15:30:00,44.61,44.71,44.55,44.71,46650.0,32.0454,32.1173,32.0023,32.1173,46650.0
2005-09-08 15:40:00,44.71,44.71,44.65,44.7,58050.0,32.1173,32.1173,32.0742,32.1101,58050.0
2005-09-08 15:50:00,44.69,44.73,44.67,44.68,53250.0,32.1029,32.1316,32.0885,32.0957,53250.0
2005-09-09 09:30:00,44.69,44.87,44.68,44.76,12600.0,32.1029,32.2322,32.0957,32.1532,12600.0
2005-09-09 09:40:00,44.77,44.85,44.77,44.79,23850.0,32.1604,32.2178,32.1604,32.1747,23850.0
2005-09-09 09:50:00,44.79,44.85,44.77,44.84,24150.0,32.1747,32.2178,32.1604,32.2106,24150.0
2005-09-09 10:00:00,44.84,44.87,44.76,44.83,39150.0,32.2106,32.2322,32.1532,32.2035,39150.0
2005-09-09 10:10:00,44.83,45.01,44.83,45.01,27300.0,32.2035,32.3328,32.2035,32.3328,27300.0
2005-09-09 10:20:00,45.01,45.16,45.01,45.1,39000.0,32.3328,32.4405,32.3328,32.3974,39000.0
2005-09-09 10:30:00,45.07,45.07,44.97,45.02,26400.0,32.3759,32.3759,32.304,32.34,26400.0
2005-09-09 10:40:00,45.01,45.02,44.97,44.98,15750.0,32.3328,32.34,32.304,32.3112,15750.0
2005-09-09 10:50:00,44.97,44.99,44.91,44.93,21000.0,32.304,32.3184,32.2609,32.2753,21000.0
2005-09-09 11:00:00,44.92,44.94,44.84,44.84,23400.0,32.2681,32.2825,32.2106,32.2106,23400.0
2005-09-09 11:10:00,44.85,44.95,44.85,44.93,21150.0,32.2178,32.2897,32.2178,32.2753,21150.0
2005-09-09 11:20:00,44.93,45.01,44.93,44.99,18300.0,32.2753,32.3328,32.2753,32.3184,18300.0
2005-09-09 11:30:00,44.99,45.01,44.99,44.99,21000.0,32.3184,32.3328,32.3184,32.3184,21000.0
2005-09-09 11:40:00,44.99,45.03,44.97,44.99,17700.0,32.3184,32.3471,32.304,32.3184,17700.0
2005-09-09 11:50:00,44.99,45.04,44.98,45.04,11550.0,32.3184,32.3543,32.3112,32.3543,11550.0
2005-09-09 12:00:00,45.05,45.14,45.05,45.07,21300.0,32.3615,32.4262,32.3615,32.3759,21300.0
2005-09-09 12:10:00,45.07,45.19,45.07,45.19,10050.0,32.3759,32.4621,32.3759,32.4621,10050.0
2005-09-09 12:20:00,45.21,45.28,45.19,45.23,18750.0,32.4764,32.5267,32.4621,32.4908,18750.0
2005-09-09 12:30:00,45.23,45.29,45.2,45.23,27600.0,32.4908,32.5339,32.4693,32.4908,27600.0
2005-09-09 12:40:00,45.24,45.24,45.19,45.21,10500.0,32.498,32.498,32.4621,32.4764,10500.0
2005-09-09 12:50:00,45.21,45.21,45.15,45.15,15300.0,32.4764,32.4764,32.4333,32.4333,15300.0
2005-09-09 13:00:00,45.15,45.16,45.08,45.09,44550.0,32.4333,32.4405,32.3831,32.3902,44550.0
2005-09-09 13:10:00,45.09,45.19,45.07,45.19,33900.0,32.3902,32.4621,32.3759,32.4621,33900.0
2005-09-09 13:20:00,45.21,45.3,45.2,45.26,17700.0,32.4764,32.5411,32.4693,32.5124,17700.0
2005-09-09 13:30:00,45.25,45.29,45.25,45.29,16200.0,32.5052,32.5339,32.5052,32.5339,16200.0
2005-09-09 13:40:00,45.29,45.33,45.29,45.33,24750.0,32.5339,32.5626,32.5339,32.5626,24750.0
2005-09-09 13:50:00,45.33,45.38,45.31,45.38,10350.0,32.5626,32.5986,32.5483,32.5986,10350.0
2005-09-09 14:00:00,45.38,45.39,45.31,45.34,12450.0,32.5986,32.6057,32.5483,32.5698,12450.0
2005-09-09 14:10:00,45.33,45.36,45.29,45.31,11400.0,32.5626,32.5842,32.5339,32.5483,11400.0
2005-09-09 14:20:00,45.3,45.35,45.3,45.35,9450.0,32.5411,32.577,32.5411,32.577,9450.0
2005-09-09 14:30:00,45.35,45.35,45.27,45.27,17850.0,32.577,32.577,32.5195,32.5195,17850.0
2005-09-09 14:40:00,45.27,45.29,45.25,45.28,15000.0,32.5195,32.5339,32.5052,32.5267,15000.0
2005-09-09 14:50:00,45.28,45.35,45.26,45.32,14100.0,32.5267,32.577,32.5124,32.5555,14100.0
2005-09-09 15:00:00,45.33,45.37,45.3,45.35,29550.0,32.5626,32.5914,32.5411,32.577,29550.0
2005-09-09 15:10:00,45.35,45.37,45.33,45.34,17850.0,32.577,32.5914,32.5626,32.5698,17850.0
2005-09-09 15:20:00,45.34,45.38,45.34,45.35,29400.0,32.5698,32.5986,32.5698,32.577,29400.0
2005-09-09 15:30:00,45.34,45.39,45.33,45.39,44250.0,32.5698,32.6057,32.5626,32.6057,44250.0
2005-09-09 15:40:00,45.39,45.39,45.35,45.37,36450.0,32.6057,32.6057,32.577,32.5914,36450.0
2005-09-09 15:50:00,45.37,45.39,45.37,45.38,50850.0,32.5914,32.6057,32.5914,32.5986,50850.0
2005-09-12 09:30:00,45.23,45.47,45.2,45.4,25200.0,32.4908,32.6632,32.4693,32.6129,25200.0
2005-09-12 09:40:00,45.46,45.71,45.46,45.71,24000.0,32.656,32.8356,32.656,32.8356,24000.0
2005-09-12 09:50:00,45.72,45.77,45.57,45.57,28650.0,32.8428,32.8787,32.735,32.735,28650.0
2005-09-12 10:00:00,45.54,45.55,45.37,45.41,30150.0,32.7135,32.7207,32.5914,32.6201,30150.0
2005-09-12 10:10:00,45.41,45.42,45.2,45.2,34950.0,32.6201,32.6273,32.4693,32.4693,34950.0
2005-09-12 10:20:00,45.21,45.42,45.21,45.41,16800.0,32.4764,32.6273,32.4764,32.6201,16800.0
2005-09-12 10:30:00,45.41,45.43,45.28,45.31,14100.0,32.6201,32.6345,32.5267,32.5483,14100.0
2005-09-12 10:40:00,45.33,45.47,45.33,45.47,17100.0,32.5626,32.6632,32.5626,32.6632,17100.0
2005-09-12 10:50:00,45.46,45.51,45.45,45.47,10200.0,32.656,32.6919,32.6488,32.6632,10200.0
2005-09-12 11:00:00,45.47,45.47,45.34,45.37,9750.0,32.6632,32.6632,32.5698,32.5914,9750.0
2005-09-12 11:10:00,45.38,45.43,45.38,45.4,7800.0,32.5986,32.6345,32.5986,32.6129,7800.0
2005-09-12 11:20:00,45.41,45.51,45.39,45.45,19500.0,32.6201,32.6919,32.6057,32.6488,19500.0
2005-09-12 11:30:00,45.43,45.43,45.37,45.38,9300.0,32.6345,32.6345,32.5914,32.5986,9300.0
2005-09-12 11:40:00,45.37,45.37,45.29,45.29,10500.0,32.5914,32.5914,32.5339,32.5339,10500.0
2005-09-12 11:50:00,45.29,45.33,45.28,45.33,15450.0,32.5339,32.5626,32.5267,32.5626,15450.0
2005-09-12 12:00:00,45.33,45.42,45.33,45.4,6750.0,32.5626,32.6273,32.5626,32.6129,6750.0
2005-09-12 12:10:00,45.41,45.51,45.4,45.51,9000.0,32.6201,32.6919,32.6129,32.6919,9000.0
2005-09-12 12:20:00,45.51,45.61,45.5,45.59,8250.0,32.6919,32.7638,32.6848,32.7494,8250.0
2005-09-12 12:30:00,45.59,45.59,45.51,45.56,9900.0,32.7494,32.7494,32.6919,32.7279,9900.0
2005-09-12 12:40:00,45.56,45.57,45.55,45.56,5400.0,32.7279,32.735,32.7207,32.7279,5400.0
2005-09-12 12:50:00,45.55,45.55,45.51,45.53,3750.0,32.7207,32.7207,32.6919,32.7063,3750.0
2005-09-12 13:00:00,45.51,45.51,45.47,45.47,6300.0,32.6919,32.6919,32.6632,32.6632,6300.0
2005-09-12 13:10:00,45.47,45.49,45.46,45.46,9450.0,32.6632,32.6776,32.656,32.656,9450.0
2005-09-12 13:20:00,45.46,45.47,45.39,45.39,6600.0,32.656,32.6632,32.6057,32.6057,6600.0
2005-09-12 13:30:00,45.39,45.4,45.38,45.39,8700.0,32.6057,32.6129,32.5986,32.6057,8700.0
2005-09-12 13:40:00,45.39,45.4,45.33,45.35,11100.0,32.6057,32.6129,32.5626,32.577,11100.0
2005-09-12 13:50:00,45.34,45.35,45.25,45.25,11100.0,32.5698,32.577,32.5052,32.5052,11100.0
2005-09-12 14:00:00,45.23,45.26,45.19,45.25,15450.0,32.4908,32.5124,32.4621,32.5052,15450.0
2005-09-12 14:10:00,45.28,45.33,45.26,45.29,8700.0,32.5267,32.5626,32.5124,32.5339,8700.0
2005-09-12 14:20:00,45.29,45.3,45.26,45.27,7950.0,32.5339,32.5411,32.5124,32.5195,7950.0
2005-09-12 14:30:00,45.27,45.31,45.27,45.28,11550.0,32.5195,32.5483,32.5195,32.5267,11550.0
2005-09-12 14:40:00,45.28,45.29,45.26,45.27,16050.0,32.5267,32.5339,32.5124,32.5195,16050.0
2005-09-12 14:50:00,45.28,45.4,45.27,45.4,11100.0,32.5267,32.6129,32.5195,32.6129,11100.0
2005-09-12 15:00:00,45.4,45.43,45.36,45.39,24450.0,32.6129,32.6345,32.5842,32.6057,24450.0
2005-09-12 15:10:00,45.39,45.44,45.37,45.41,18300.0,32.6057,32.6417,32.5914,32.6201,18300.0
2005-09-12 15:20:00,45.41,45.46,45.38,45.46,15300.0,32.6201,32.656,32.5986,32.656,15300.0
2005-09-12 15:30:00,45.47,45.5,45.37,45.5,24300.0,32.6632,32.6848,32.5914,32.6848,24300.0
2005-09-12 15:40:00,45.49,45.53,45.49,45.52,40200.0,32.6776,32.7063,32.6776,32.6991,40200.0
2005-09-12 15:50:00,45.51,45.57,45.5,45.5,66300.0,32.6919,32.735,32.6848,32.6848,66300.0
2005-09-13 09:30:00,45.6,45.6,45.42,45.45,30600.0,32.7566,32.7566,32.6273,32.6488,30600.0
2005-09-13 09:40:00,45.43,45.45,45.28,45.3,15150.0,32.6345,32.6488,32.5267,32.5411,15150.0
2005-09-13 09:50:00,45.31,45.31,45.2,45.2,16650.0,32.5483,32.5483,32.4693,32.4693,16650.0
2005-09-13 10:00:00,45.2,45.36,45.2,45.27,7500.0,32.4693,32.5842,32.4693,32.5195,7500.0
2005-09-13 10:10:00,45.28,45.47,45.25,45.4,15300.0,32.5267,32.6632,32.5052,32.6129,15300.0
2005-09-13 10:20:00,45.39,45.48,45.37,45.47,16050.0,32.6057,32.6704,32.5914,32.6632,16050.0
2005-09-13 10:30:00,45.47,45.47,45.31,45.31,7350.0,32.6632,32.6632,32.5483,32.5483,7350.0
2005-09-13 10:40:00,45.31,45.6,45.1,45.15,14850.0,32.5483,32.7566,32.3974,32.4333,14850.0
2005-09-13 10:50:00,45.12,45.14,45.05,45.07,4950.0,32.4118,32.4262,32.3615,32.3759,4950.0
2005-09-13 11:00:00,45.08,45.08,45.03,45.05,5400.0,32.3831,32.3831,32.3471,32.3615,5400.0
2005-09-13 11:10:00,45.05,45.07,45.01,45.07,11550.0,32.3615,32.3759,32.3328,32.3759,11550.0
2005-09-13 11:20:00,45.09,45.12,45.09,45.09,3150.0,32.3902,32.4118,32.3902,32.3902,3150.0
2005-09-13 11:30:00,45.09,45.13,45.07,45.13,5700.0,32.3902,32.419,32.3759,32.419,5700.0
2005-09-13 11:40:00,45.1,45.12,45.08,45.08,3600.0,32.3974,32.4118,32.3831,32.3831,3600.0
2005-09-13 11:50:00,45.07,45.11,45.04,45.11,3300.0,32.3759,32.4046,32.3543,32.4046,3300.0
2005-09-13 12:00:00,45.08,45.08,45.01,45.04,4950.0,32.3831,32.3831,32.3328,32.3543,4950.0
2005-09-13 12:10:00,45.03,45.11,45.02,45.09,7050.0,32.3471,32.4046,32.34,32.3902,7050.0
2005-09-13 12:20:00,45.1,45.17,45.1,45.16,3450.0,32.3974,32.4477,32.3974,32.4405,3450.0
2005-09-13 12:30:00,45.19,45.21,45.16,45.19,3300.0,32.4621,32.4764,32.4405,32.4621,3300.0
2005-09-13 12:40:00,45.19,45.19,45.12,45.17,9000.0,32.4621,32.4621,32.4118,32.4477,9000.0
2005-09-13 12:50:00,45.17,45.27,45.17,45.27,7650.0,32.4477,32.5195,32.4477,32.5195,7650.0
2005-09-13 13:00:00,45.28,45.3,45.25,45.27,7950.0,32.5267,32.5411,32.5052,32.5195,7950.0
2005-09-13 13:10:00,45.27,45.27,45.23,45.26,7050.0,32.5195,32.5195,32.4908,32.5124,7050.0
2005-09-13 13:20:00,45.27,45.3,45.27,45.27,29850.0,32.5195,32.5411,32.5195,32.5195,29850.0
2005-09-13 13:30:00,45.29,45.38,45.27,45.38,15750.0,32.5339,32.5986,32.5195,32.5986,15750.0
2005-09-13 13:40:00,45.38,45.39,45.32,45.32,7200.0,32.5986,32.6057,32.5555,32.5555,7200.0
2005-09-13 13:50:00,45.32,45.35,45.31,45.33,1950.0,32.5555,32.577,32.5483,32.5626,1950.0
2005-09-13 14:00:00,45.35,45.43,45.28,45.38,8550.0,32.577,32.6345,32.5267,32.5986,8550.0
2005-09-13 14:10:00,45.4,45.54,45.4,45.46,14550.0,32.6129,32.7135,32.6129,32.656,14550.0
2005-09-13 14:20:00,45.49,45.6,45.49,45.53,14250.0,32.6776,32.7566,32.6776,32.7063,14250.0
2005-09-13 14:30:00,45.53,45.55,45.51,45.53,8100.0,32.7063,32.7207,32.6919,32.7063,8100.0
2005-09-13 14:40:00,45.53,45.55,45.45,45.45,9600.0,32.7063,32.7207,32.6488,32.6488,9600.0
2005-09-13 14:50:00,45.45,45.45,45.35,45.36,5550.0,32.6488,32.6488,32.577,32.5842,5550.0
2005-09-13 15:00:00,45.37,45.38,45.26,45.31,13800.0,32.5914,32.5986,32.5124,32.5483,13800.0
2005-09-13 15:10:00,45.29,45.31,45.22,45.22,9750.0,32.5339,32.5483,32.4836,32.4836,9750.0
2005-09-13 15:20:00,45.24,45.26,45.2,45.23,18900.0,32.498,32.5124,32.4693,32.4908,18900.0
2005-09-13 15:30:00,45.23,45.27,45.16,45.17,16500.0,32.4908,32.5195,32.4405,32.4477,16500.0
2005-09-13 15:40:00,45.17,45.19,45.09,45.15,17850.0,32.4477,32.4621,32.3902,32.4333,17850.0
2005-09-13 15:50:00,45.14,45.18,45.12,45.15,20100.0,32.4262,32.4549,32.4118,32.4333,20100.0
2005-09-14 09:30:00,45.02,45.07,44.95,44.98,11850.0,32.34,32.3759,32.2897,32.3112,11850.0
2005-09-14 09:40:00,45.0,45.0,44.63,44.65,16500.0,32.3256,32.3256,32.0598,32.0742,16500.0
2005-09-14 09:50:00,44.69,44.81,44.65,44.73,16350.0,32.1029,32.1891,32.0742,32.1316,16350.0
2005-09-14 10:00:00,44.64,44.83,44.63,44.63,16050.0,32.067,32.2035,32.0598,32.0598,16050.0
2005-09-14 10:10:00,44.65,44.65,44.51,44.51,22050.0,32.0742,32.0742,31.9736,31.9736,22050.0
2005-09-14 10:20:00,44.51,44.57,44.49,44.49,11400.0,31.9736,32.0167,31.9592,31.9592,11400.0
2005-09-14 10:30:00,44.46,44.67,44.45,44.61,17700.0,31.9377,32.0885,31.9305,32.0454,17700.0
2005-09-14 10:40:00,44.63,44.72,44.61,44.61,11550.0,32.0598,32.1244,32.0454,32.0454,11550.0
2005-09-14 10:50:00,44.61,44.7,44.61,44.65,5850.0,32.0454,32.1101,32.0454,32.0742,5850.0
2005-09-14 11:00:00,44.61,44.77,44.59,44.75,6150.0,32.0454,32.1604,32.0311,32.146,6150.0
2005-09-14 11:10:00,44.75,44.82,44.73,44.76,9450.0,32.146,32.1963,32.1316,32.1532,9450.0
2005-09-14 11:20:00,44.76,44.76,44.73,44.74,6300.0,32.1532,32.1532,32.1316,32.1388,6300.0
2005-09-14 11:30:00,44.75,45.12,44.69,44.77,27450.0,32.146,32.4118,32.1029,32.1604,27450.0
2005-09-14 11:40:00,44.77,44.8,44.67,44.68,8700.0,32.1604,32.1819,32.0885,32.0957,8700.0
2005-09-14 11:50:00,44.67,44.69,44.61,44.63,9600.0,32.0885,32.1029,32.0454,32.0598,9600.0
2005-09-14 12:00:00,44.65,44.65,44.6,44.61,10350.0,32.0742,32.0742,32.0382,32.0454,10350.0
2005-09-14 12:10:00,44.61,44.63,44.6,44.61,10650.0,32.0454,32.0598,32.0382,32.0454,10650.0
2005-09-14 12:20:00,44.61,44.61,44.53,44.53,7050.0,32.0454,32.0454,31.988,31.988,7050.0
2005-09-14 12:30:00,44.54,44.64,44.54,44.62,12300.0,31.9951,32.067,31.9951,32.0526,12300.0
2005-09-14 12:40:00,44.63,44.73,44.63,44.73,9750.0,32.0598,32.1316,32.0598,32.1316,9750.0
2005-09-14 12:50:00,44.73,44.75,44.66,44.75,9750.0,32.1316,32.146,32.0813,32.146,9750.0
2005-09-14 13:00:00,44.73,44.83,44.73,44.81,13050.0,32.1316,32.2035,32.1316,32.1891,13050.0
2005-09-14 13:10:00,44.81,44.83,44.77,44.79,13050.0,32.1891,32.2035,32.1604,32.1747,13050.0
2005-09-14 13:20:00,44.79,44.81,44.79,44.79,6300.0,32.1747,32.1891,32.1747,32.1747,6300.0
2005-09-14 13:30:00,44.79,44.79,44.69,44.69,6450.0,32.1747,32.1747,32.1029,32.1029,6450.0
2005-09-14 13:40:00,44.69,44.69,44.61,44.64,11100.0,32.1029,32.1029,32.0454,32.067,11100.0
2005-09-14 13:50:00,44.64,44.67,44.59,44.67,13800.0,32.067,32.0885,32.0311,32.0885,13800.0
2005-09-14 14:00:00,44.67,44.67,44.61,44.65,7200.0,32.0885,32.0885,32.0454,32.0742,7200.0
2005-09-14 14:10:00,44.66,44.71,44.51,44.51,17850.0,32.0813,32.1173,31.9736,31.9736,17850.0
2005-09-14 14:20:00,44.5,44.52,44.43,44.43,33750.0,31.9664,31.9808,31.9161,31.9161,33750.0
2005-09-14 14:30:00,44.41,44.47,44.41,44.43,19350.0,31.9018,31.9449,31.9018,31.9161,19350.0
2005-09-14 14:40:00,44.43,44.44,44.37,44.41,13650.0,31.9161,31.9233,31.873,31.9018,13650.0
2005-09-14 14:50:00,44.42,44.42,44.38,44.39,11550.0,31.9089,31.9089,31.8802,31.8874,11550.0
2005-09-14 15:00:00,44.41,44.43,44.31,44.43,13200.0,31.9018,31.9161,31.8299,31.9161,13200.0
2005-09-14 15:10:00,44.4,44.45,44.34,44.43,9000.0,31.8946,31.9305,31.8515,31.9161,9000.0
2005-09-14 15:20:00,44.43,44.52,44.43,44.5,9450.0,31.9161,31.9808,31.9161,31.9664,9450.0
2005-09-14 15:30:00,44.51,44.6,44.51,44.55,22650.0,31.9736,32.0382,31.9736,32.0023,22650.0
2005-09-14 15:40:00,44.55,44.65,44.55,44.63,27900.0,32.0023,32.0742,32.0023,32.0598,27900.0
2005-09-14 15:50:00,44.61,44.65,44.59,44.61,37350.0,32.0454,32.0742,32.0311,32.0454,37350.0
2005-09-15 09:30:00,44.5,44.62,44.5,44.57,44400.0,31.9664,32.0526,31.9664,32.0167,44400.0
2005-09-15 09:40:00,44.53,44.6,44.47,44.47,37500.0,31.988,32.0382,31.9449,31.9449,37500.0
2005-09-15 09:50:00,44.47,44.47,44.37,44.37,17400.0,31.9449,31.9449,31.873,31.873,17400.0
2005-09-15 10:00:00,44.37,44.37,44.15,44.15,21600.0,31.873,31.873,31.715,31.715,21600.0
2005-09-15 10:10:00,44.15,44.27,44.14,44.2,15900.0,31.715,31.8012,31.7078,31.7509,15900.0
2005-09-15 10:20:00,44.14,44.18,44.11,44.12,10200.0,31.7078,31.7365,31.6863,31.6934,10200.0
2005-09-15 10:30:00,44.13,44.28,44.12,44.15,18300.0,31.7006,31.8084,31.6934,31.715,18300.0
2005-09-15 10:40:00,44.17,44.17,44.05,44.05,25950.0,31.7294,31.7294,31.6432,31.6432,25950.0
2005-09-15 10:50:00,44.03,44.2,44.03,44.09,16350.0,31.6288,31.7509,31.6288,31.6719,16350.0
2005-09-15 11:00:00,44.07,44.15,44.07,44.14,19350.0,31.6575,31.715,31.6575,31.7078,19350.0
2005-09-15 11:10:00,44.14,44.15,44.11,44.11,14700.0,31.7078,31.715,31.6863,31.6863,14700.0
2005-09-15 11:20:00,44.13,44.2,44.13,44.15,22350.0,31.7006,31.7509,31.7006,31.715,22350.0
2005-09-15 11:30:00,44.15,44.16,44.13,44.15,11850.0,31.715,31.7222,31.7006,31.715,11850.0
2005-09-15 11:40:00,44.16,44.23,44.13,44.17,16950.0,31.7222,31.7725,31.7006,31.7294,16950.0
2005-09-15 11:50:00,44.17,44.17,44.01,44.01,10650.0,31.7294,31.7294,31.6144,31.6144,10650.0
2005-09-15 12:00:00,44.01,44.03,43.83,43.84,30600.0,31.6144,31.6288,31.4851,31.4923,30600.0
2005-09-15 12:10:00,43.83,43.91,43.83,43.89,32100.0,31.4851,31.5426,31.4851,31.5282,32100.0
2005-09-15 12:20:00,43.9,43.9,43.79,43.79,27150.0,31.5354,31.5354,31.4564,31.4564,27150.0
2005-09-15 12:30:00,43.79,43.8,43.68,43.68,66300.0,31.4564,31.4636,31.3774,31.3774,66300.0
2005-09-15 12:40:00,43.69,43.82,43.69,43.82,31050.0,31.3846,31.4779,31.3846,31.4779,31050.0
2005-09-15 12:50:00,43.83,43.83,43.8,43.81,11250.0,31.4851,31.4851,31.4636,31.4708,11250.0
2005-09-15 13:00:00,43.81,43.99,43.81,43.99,20400.0,31.4708,31.6001,31.4708,31.6001,20400.0
2005-09-15 13:10:00,44.01,44.09,43.99,44.06,24300.0,31.6144,31.6719,31.6001,31.6503,24300.0
2005-09-15 13:20:00,44.06,44.08,43.99,43.99,14250.0,31.6503,31.6647,31.6001,31.6001,14250.0
2005-09-15 13:30:00,44.01,44.08,44.01,44.07,14550.0,31.6144,31.6647,31.6144,31.6575,14550.0
2005-09-15 13:40:00,44.09,44.09,44.02,44.04,11100.0,31.6719,31.6719,31.6216,31.636,11100.0
2005-09-15 13:50:00,44.05,44.11,44.01,44.01,15000.0,31.6432,31.6863,31.6144,31.6144,15000.0
2005-09-15 14:00:00,44.01,44.07,43.99,44.07,7650.0,31.6144,31.6575,31.6001,31.6575,7650.0
2005-09-15 14:10:00,44.07,44.09,43.99,44.07,20700.0,31.6575,31.6719,31.6001,31.6575,20700.0
2005-09-15 14:20:00,44.07,44.13,44.03,44.12,22800.0,31.6575,31.7006,31.6288,31.6934,22800.0
2005-09-15 14:30:00,44.13,44.21,44.12,44.17,30450.0,31.7006,31.7581,31.6934,31.7294,30450.0
2005-09-15 14:40:00,44.17,44.21,44.15,44.17,20400.0,31.7294,31.7581,31.715,31.7294,20400.0
2005-09-15 14:50:00,44.17,44.21,44.15,44.15,18300.0,31.7294,31.7581,31.715,31.715,18300.0
2005-09-15 15:00:00,44.15,44.15,44.05,44.07,19350.0,31.715,31.715,31.6432,31.6575,19350.0
2005-09-15 15:10:00,44.07,44.12,44.06,44.07,24600.0,31.6575,31.6934,31.6503,31.6575,24600.0
2005-09-15 15:20:00,44.07,44.11,44.05,44.08,24000.0,31.6575,31.6863,31.6432,31.6647,24000.0
2005-09-15 15:30:00,44.08,44.09,43.97,44.05,29100.0,31.6647,31.6719,31.5857,31.6432,29100.0
2005-09-15 15:40:00,44.05,44.11,44.02,44.09,26100.0,31.6432,31.6863,31.6216,31.6719,26100.0
2005-09-15 15:50:00,44.1,44.19,44.1,44.13,53850.0,31.6791,31.7437,31.6791,31.7006,53850.0
2005-09-16 09:30:00,44.14,44.61,44.14,44.55,204150.0,31.7078,32.0454,31.7078,32.0023,204150.0
2005-09-16 09:40:00,44.55,44.55,44.21,44.24,34050.0,32.0023,32.0023,31.7581,31.7796,34050.0
2005-09-16 09:50:00,44.25,44.33,44.19,44.28,37050.0,31.7868,31.8443,31.7437,31.8084,37050.0
2005-09-16 10:00:00,44.29,44.35,44.13,44.35,34350.0,31.8156,31.8587,31.7006,31.8587,34350.0
2005-09-16 10:10:00,44.34,44.37,44.31,44.37,19050.0,31.8515,31.873,31.8299,31.873,19050.0
2005-09-16 10:20:00,44.4,44.42,44.36,44.4,19050.0,31.8946,31.9089,31.8658,31.8946,19050.0
2005-09-16 10:30:00,44.4,44.45,44.37,44.45,22200.0,31.8946,31.9305,31.873,31.9305,22200.0
2005-09-16 10:40:00,44.45,44.57,44.44,44.55,21150.0,31.9305,32.0167,31.9233,32.0023,21150.0
2005-09-16 10:50:00,44.55,44.56,44.45,44.45,12450.0,32.0023,32.0095,31.9305,31.9305,12450.0
2005-09-16 11:00:00,44.45,44.53,44.45,44.51,26850.0,31.9305,31.988,31.9305,31.9736,26850.0
2005-09-16 11:10:00,44.53,44.55,44.46,44.51,18900.0,31.988,32.0023,31.9377,31.9736,18900.0
2005-09-16 11:20:00,44.51,44.53,44.48,44.51,17100.0,31.9736,31.988,31.952,31.9736,17100.0
2005-09-16 11:30:00,44.51,44.51,44.44,44.44,21150.0,31.9736,31.9736,31.9233,31.9233,21150.0
2005-09-16 11:40:00,44.45,44.49,44.41,44.41,12600.0,31.9305,31.9592,31.9018,31.9018,12600.0
2005-09-16 11:50:00,44.41,44.41,44.36,44.36,13650.0,31.9018,31.9018,31.8658,31.8658,13650.0
2005-09-16 12:00:00,44.35,44.36,44.31,44.31,15450.0,31.8587,31.8658,31.8299,31.8299,15450.0
2005-09-16 12:10:00,44.3,44.35,44.27,44.32,37200.0,31.8227,31.8587,31.8012,31.8371,37200.0
2005-09-16 12:20:00,44.33,44.37,44.33,44.35,9000.0,31.8443,31.873,31.8443,31.8587,9000.0
2005-09-16 12:30:00,44.34,44.34,44.31,44.33,7200.0,31.8515,31.8515,31.8299,31.8443,7200.0
2005-09-16 12:40:00,44.33,44.49,44.33,44.49,18450.0,31.8443,31.9592,31.8443,31.9592,18450.0
2005-09-16 12:50:00,44.47,44.48,44.44,44.46,11250.0,31.9449,31.952,31.9233,31.9377,11250.0
2005-09-16 13:00:00,44.45,44.45,44.39,44.39,14100.0,31.9305,31.9305,31.8874,31.8874,14100.0
2005-09-16 13:10:00,44.39,44.42,44.38,44.41,11850.0,31.8874,31.9089,31.8802,31.9018,11850.0
2005-09-16 13:20:00,44.41,44.46,44.39,44.45,13800.0,31.9018,31.9377,31.8874,31.9305,13800.0
2005-09-16 13:30:00,44.46,44.47,44.42,44.42,9750.0,31.9377,31.9449,31.9089,31.9089,9750.0
2005-09-16 13:40:00,44.42,44.51,44.41,44.51,15300.0,31.9089,31.9736,31.9018,31.9736,15300.0
2005-09-16 13:50:00,44.51,44.53,44.47,44.48,66150.0,31.9736,31.988,31.9449,31.952,66150.0
2005-09-16 14:00:00,44.49,44.55,44.43,44.43,36000.0,31.9592,32.0023,31.9161,31.9161,36000.0
2005-09-16 14:10:00,44.43,44.47,44.43,44.47,13650.0,31.9161,31.9449,31.9161,31.9449,13650.0
2005-09-16 14:20:00,44.47,44.49,44.47,44.47,24000.0,31.9449,31.9592,31.9449,31.9449,24000.0
2005-09-16 14:30:00,44.47,44.47,44.43,44.43,18150.0,31.9449,31.9449,31.9161,31.9161,18150.0
2005-09-16 14:40:00,44.42,44.42,44.37,44.4,14400.0,31.9089,31.9089,31.873,31.8946,14400.0
2005-09-16 14:50:00,44.42,44.53,44.42,44.52,32550.0,31.9089,31.988,31.9089,31.9808,32550.0
2005-09-16 15:00:00,44.52,44.55,44.5,44.53,23700.0,31.9808,32.0023,31.9664,31.988,23700.0
2005-09-16 15:10:00,44.53,44.59,44.53,44.57,20850.0,31.988,32.0311,31.988,32.0167,20850.0
2005-09-16 15:20:00,44.57,44.57,44.47,44.51,27450.0,32.0167,32.0167,31.9449,31.9736,27450.0
2005-09-16 15:30:00,44.51,44.57,44.51,44.52,36450.0,31.9736,32.0167,31.9736,31.9808,36450.0
2005-09-16 15:40:00,44.53,44.57,44.47,44.49,44400.0,31.988,32.0167,31.9449,31.9592,44400.0
2005-09-16 15:50:00,44.48,44.53,44.48,44.5,65400.0,31.952,31.988,31.952,31.9664,65400.0
2005-09-19 09:30:00,44.67,44.67,44.53,44.54,23250.0,32.0885,32.0885,31.988,31.9951,23250.0
2005-09-19 09:40:00,44.54,44.54,44.37,44.37,11550.0,31.9951,31.9951,31.873,31.873,11550.0
2005-09-19 09:50:00,44.36,44.45,44.35,44.41,22050.0,31.8658,31.9305,31.8587,31.9018,22050.0
2005-09-19 10:00:00,44.42,44.45,44.33,44.33,32250.0,31.9089,31.9305,31.8443,31.8443,32250.0
2005-09-19 10:10:00,44.3,44.36,44.29,44.36,15600.0,31.8227,31.8658,31.8156,31.8658,15600.0
2005-09-19 10:20:00,44.35,44.47,44.35,44.41,12750.0,31.8587,31.9449,31.8587,31.9018,12750.0
2005-09-19 10:30:00,44.4,44.4,44.31,44.32,7350.0,31.8946,31.8946,31.8299,31.8371,7350.0
2005-09-19 10:40:00,44.32,44.33,44.19,44.19,12000.0,31.8371,31.8443,31.7437,31.7437,12000.0
2005-09-19 10:50:00,44.19,44.23,44.17,44.22,10950.0,31.7437,31.7725,31.7294,31.7653,10950.0
2005-09-19 11:00:00,44.21,44.27,44.21,44.21,15450.0,31.7581,31.8012,31.7581,31.7581,15450.0
2005-09-19 11:10:00,44.2,44.2,43.97,44.0,15000.0,31.7509,31.7509,31.5857,31.6072,15000.0
2005-09-19 11:20:00,44.0,44.02,43.97,43.97,23700.0,31.6072,31.6216,31.5857,31.5857,23700.0
2005-09-19 11:30:00,43.97,43.97,43.85,43.9,10050.0,31.5857,31.5857,31.4995,31.5354,10050.0
2005-09-19 11:40:00,43.9,43.95,43.89,43.95,20550.0,31.5354,31.5713,31.5282,31.5713,20550.0
2005-09-19 11:50:00,43.94,43.96,43.93,43.94,13050.0,31.5641,31.5785,31.557,31.5641,13050.0
2005-09-19 12:00:00,43.97,43.97,43.89,43.92,28050.0,31.5857,31.5857,31.5282,31.5498,28050.0
2005-09-19 12:10:00,43.92,44.05,43.92,44.03,19200.0,31.5498,31.6432,31.5498,31.6288,19200.0
2005-09-19 12:20:00,44.03,44.09,44.03,44.08,8250.0,31.6288,31.6719,31.6288,31.6647,8250.0
2005-09-19 12:30:00,44.08,44.11,44.06,44.06,6600.0,31.6647,31.6863,31.6503,31.6503,6600.0
2005-09-19 12:40:00,44.06,44.07,44.06,44.07,2250.0,31.6503,31.6575,31.6503,31.6575,2250.0
2005-09-19 12:50:00,44.07,44.16,44.07,44.16,19350.0,31.6575,31.7222,31.6575,31.7222,19350.0
2005-09-19 13:00:00,44.16,44.21,44.16,44.17,12450.0,31.7222,31.7581,31.7222,31.7294,12450.0
2005-09-19 13:10:00,44.17,44.17,44.08,44.15,9900.0,31.7294,31.7294,31.6647,31.715,9900.0
2005-09-19 13:20:00,44.15,44.2,44.13,44.13,4950.0,31.715,31.7509,31.7006,31.7006,4950.0
2005-09-19 13:30:00,44.13,44.13,44.1,44.12,7650.0,31.7006,31.7006,31.6791,31.6934,7650.0
2005-09-19 13:40:00,44.11,44.11,43.97,43.97,8400.0,31.6863,31.6863,31.5857,31.5857,8400.0
2005-09-19 13:50:00,43.97,44.0,43.97,44.0,8850.0,31.5857,31.6072,31.5857,31.6072,8850.0
2005-09-19 14:00:00,44.0,44.02,43.95,43.95,16950.0,31.6072,31.6216,31.5713,31.5713,16950.0
2005-09-19 14:10:00,43.93,44.0,43.93,43.95,16950.0,31.557,31.6072,31.557,31.5713,16950.0
2005-09-19 14:20:00,43.95,43.96,43.89,43.94,12750.0,31.5713,31.5785,31.5282,31.5641,12750.0
2005-09-19 14:30:00,43.94,43.96,43.93,43.95,8700.0,31.5641,31.5785,31.557,31.5713,8700.0
2005-09-19 14:40:00,43.95,43.95,43.9,43.95,12600.0,31.5713,31.5713,31.5354,31.5713,12600.0
2005-09-19 14:50:00,43.94,43.95,43.93,43.94,11550.0,31.5641,31.5713,31.557,31.5641,11550.0
2005-09-19 15:00:00,43.95,44.03,43.95,43.96,23250.0,31.5713,31.6288,31.5713,31.5785,23250.0
2005-09-19 15:10:00,43.96,43.98,43.94,43.95,15900.0,31.5785,31.5929,31.5641,31.5713,15900.0
2005-09-19 15:20:00,43.94,43.97,43.9,43.95,17400.0,31.5641,31.5857,31.5354,31.5713,17400.0
2005-09-19 15:30:00,43.94,44.05,43.94,44.0,24150.0,31.5641,31.6432,31.5641,31.6072,24150.0
2005-09-19 15:40:00,44.0,44.12,44.0,44.1,25800.0,31.6072,31.6934,31.6072,31.6791,25800.0
2005-09-19 15:50:00,44.1,44.13,44.08,44.11,33000.0,31.6791,31.7006,31.6647,31.6863,33000.0
2005-09-20 09:30:00,44.23,44.41,44.23,44.4,10500.0,31.7725,31.9018,31.7725,31.8946,10500.0
2005-09-20 09:40:00,44.4,44.43,44.18,44.18,19650.0,31.8946,31.9161,31.7365,31.7365,19650.0
2005-09-20 09:50:00,44.19,44.25,44.14,44.2,8250.0,31.7437,31.7868,31.7078,31.7509,8250.0
2005-09-20 10:00:00,44.19,44.22,44.17,44.17,9450.0,31.7437,31.7653,31.7294,31.7294,9450.0
2005-09-20 10:10:00,44.13,44.25,44.13,44.25,14400.0,31.7006,31.7868,31.7006,31.7868,14400.0
2005-09-20 10:20:00,44.25,44.34,44.24,44.27,20100.0,31.7868,31.8515,31.7796,31.8012,20100.0
2005-09-20 10:30:00,44.27,44.3,44.23,44.25,16050.0,31.8012,31.8227,31.7725,31.7868,16050.0
2005-09-20 10:40:00,44.23,44.32,44.22,44.32,5100.0,31.7725,31.8371,31.7653,31.8371,5100.0
2005-09-20 10:50:00,44.3,44.3,44.25,44.27,6600.0,31.8227,31.8227,31.7868,31.8012,6600.0
2005-09-20 11:00:00,44.3,44.35,44.26,44.31,11100.0,31.8227,31.8587,31.794,31.8299,11100.0
2005-09-20 11:10:00,44.32,44.35,44.29,44.33,6450.0,31.8371,31.8587,31.8156,31.8443,6450.0
2005-09-20 11:20:00,44.32,44.32,44.27,44.28,4950.0,31.8371,31.8371,31.8012,31.8084,4950.0
2005-09-20 11:30:00,44.26,44.37,44.26,44.37,6450.0,31.794,31.873,31.794,31.873,6450.0
2005-09-20 11:40:00,44.34,44.37,44.31,44.35,5850.0,31.8515,31.873,31.8299,31.8587,5850.0
2005-09-20 11:50:00,44.32,44.38,44.32,44.38,5550.0,31.8371,31.8802,31.8371,31.8802,5550.0
2005-09-20 12:00:00,44.38,44.41,44.37,44.39,10200.0,31.8802,31.9018,31.873,31.8874,10200.0
2005-09-20 12:10:00,44.37,44.39,44.35,44.35,9300.0,31.873,31.8874,31.8587,31.8587,9300.0
2005-09-20 12:20:00,44.37,44.39,44.37,44.37,4500.0,31.873,31.8874,31.873,31.873,4500.0
2005-09-20 12:30:00,44.36,44.37,44.29,44.35,15600.0,31.8658,31.873,31.8156,31.8587,15600.0
2005-09-20 12:40:00,44.31,44.34,44.27,44.27,5400.0,31.8299,31.8515,31.8012,31.8012,5400.0
2005-09-20 12:50:00,44.28,44.32,44.28,44.32,6900.0,31.8084,31.8371,31.8084,31.8371,6900.0
2005-09-20 13:00:00,44.31,44.31,44.25,44.26,27000.0,31.8299,31.8299,31.7868,31.794,27000.0
2005-09-20 13:10:00,44.25,44.25,44.19,44.2,9000.0,31.7868,31.7868,31.7437,31.7509,9000.0
2005-09-20 13:20:00,44.2,44.21,44.18,44.18,6900.0,31.7509,31.7581,31.7365,31.7365,6900.0
2005-09-20 13:30:00,44.18,44.18,44.04,44.05,27000.0,31.7365,31.7365,31.636,31.6432,27000.0
2005-09-20 13:40:00,44.04,44.06,43.99,44.0,21450.0,31.636,31.6503,31.6001,31.6072,21450.0
2005-09-20 13:50:00,44.0,44.0,43.89,43.9,15000.0,31.6072,31.6072,31.5282,31.5354,15000.0
2005-09-20 14:00:00,43.91,44.0,43.91,43.96,11400.0,31.5426,31.6072,31.5426,31.5785,11400.0
2005-09-20 14:10:00,43.98,44.0,43.83,43.89,11700.0,31.5929,31.6072,31.4851,31.5282,11700.0
2005-09-20 14:20:00,43.89,43.92,43.73,43.81,22950.0,31.5282,31.5498,31.4133,31.4708,22950.0
2005-09-20 14:30:00,43.79,43.86,43.71,43.71,52500.0,31.4564,31.5067,31.3989,31.3989,52500.0
2005-09-20 14:40:00,43.71,43.79,43.44,43.44,44100.0,31.3989,31.4564,31.205,31.205,44100.0
2005-09-20 14:50:00,43.52,43.58,43.41,43.49,34950.0,31.2624,31.3055,31.1834,31.2409,34950.0
2005-09-20 15:00:00,43.49,43.51,43.34,43.39,35100.0,31.2409,31.2552,31.1331,31.169,35100.0
2005-09-20 15:10:00,43.39,43.43,43.24,43.29,46500.0,31.169,31.1978,31.0613,31.0972,46500.0
2005-09-20 15:20:00,43.3,43.4,43.28,43.4,39900.0,31.1044,31.1762,31.09,31.1762,39900.0
2005-09-20 15:30:00,43.41,43.42,43.31,43.4,66450.0,31.1834,31.1906,31.1116,31.1762,66450.0
2005-09-20 15:40:00,43.4,43.46,43.32,43.39,96450.0,31.1762,31.2193,31.1188,31.169,96450.0
2005-09-20 15:50:00,43.37,43.48,43.37,43.48,133950.0,31.1547,31.2337,31.1547,31.2337,133950.0
2005-09-21 09:30:00,42.93,42.99,42.79,42.79,29700.0,30.8386,30.8817,30.738,30.738,29700.0
2005-09-21 09:40:00,42.8,42.81,42.57,42.62,37650.0,30.7452,30.7524,30.58,30.6159,37650.0
2005-09-21 09:50:00,42.61,42.69,42.59,42.65,56100.0,30.6087,30.6662,30.5944,30.6375,56100.0
2005-09-21 10:00:00,42.65,42.69,42.57,42.67,67200.0,30.6375,30.6662,30.58,30.6518,67200.0
2005-09-21 10:10:00,42.69,42.75,42.62,42.67,32250.0,30.6662,30.7093,30.6159,30.6518,32250.0
2005-09-21 10:20:00,42.67,42.76,42.63,42.67,36600.0,30.6518,30.7165,30.6231,30.6518,36600.0
2005-09-21 10:30:00,42.67,42.73,42.63,42.73,68100.0,30.6518,30.6949,30.6231,30.6949,68100.0
2005-09-21 10:40:00,42.73,42.81,42.73,42.79,31800.0,30.6949,30.7524,30.6949,30.738,31800.0
2005-09-21 10:50:00,42.8,42.83,42.77,42.79,54750.0,30.7452,30.7668,30.7237,30.738,54750.0
2005-09-21 11:00:00,42.8,42.8,42.73,42.8,39900.0,30.7452,30.7452,30.6949,30.7452,39900.0
2005-09-21 11:10:00,42.8,42.81,42.69,42.69,19950.0,30.7452,30.7524,30.6662,30.6662,19950.0
2005-09-21 11:20:00,42.69,42.69,42.62,42.64,9450.0,30.6662,30.6662,30.6159,30.6303,9450.0
2005-09-21 11:30:00,42.66,42.71,42.63,42.69,12600.0,30.6447,30.6806,30.6231,30.6662,12600.0
2005-09-21 11:40:00,42.7,42.7,42.65,42.67,10200.0,30.6734,30.6734,30.6375,30.6518,10200.0
2005-09-21 11:50:00,42.66,42.66,42.58,42.59,4950.0,30.6447,30.6447,30.5872,30.5944,4950.0
2005-09-21 12:00:00,42.59,42.66,42.59,42.66,11400.0,30.5944,30.6447,30.5944,30.6447,11400.0
2005-09-21 12:10:00,42.66,42.68,42.65,42.66,16200.0,30.6447,30.659,30.6375,30.6447,16200.0
2005-09-21 12:20:00,42.66,42.69,42.66,42.69,9750.0,30.6447,30.6662,30.6447,30.6662,9750.0
2005-09-21 12:30:00,42.68,42.68,42.65,42.66,10050.0,30.659,30.659,30.6375,30.6447,10050.0
2005-09-21 12:40:00,42.67,42.73,42.67,42.7,22350.0,30.6518,30.6949,30.6518,30.6734,22350.0
2005-09-21 12:50:00,42.71,42.75,42.69,42.73,10500.0,30.6806,30.7093,30.6662,30.6949,10500.0
2005-09-21 13:00:00,42.73,42.81,42.73,42.75,21150.0,30.6949,30.7524,30.6949,30.7093,21150.0
2005-09-21 13:10:00,42.75,42.75,42.71,42.71,11100.0,30.7093,30.7093,30.6806,30.6806,11100.0
2005-09-21 13:20:00,42.71,42.73,42.61,42.63,14700.0,30.6806,30.6949,30.6087,30.6231,14700.0
2005-09-21 13:30:00,42.63,42.66,42.55,42.55,9600.0,30.6231,30.6447,30.5656,30.5656,9600.0
2005-09-21 13:40:00,42.56,42.56,42.51,42.53,6300.0,30.5728,30.5728,30.5369,30.5513,6300.0
2005-09-21 13:50:00,42.53,42.54,42.43,42.51,13950.0,30.5513,30.5585,30.4794,30.5369,13950.0
2005-09-21 14:00:00,42.5,42.59,42.5,42.59,21450.0,30.5297,30.5944,30.5297,30.5944,21450.0
2005-09-21 14:10:00,42.59,42.65,42.55,42.64,21600.0,30.5944,30.6375,30.5656,30.6303,21600.0
2005-09-21 14:20:00,42.63,42.7,42.61,42.65,32250.0,30.6231,30.6734,30.6087,30.6375,32250.0
2005-09-21 14:30:00,42.67,42.75,42.65,42.73,12000.0,30.6518,30.7093,30.6375,30.6949,12000.0
2005-09-21 14:40:00,42.73,42.81,42.73,42.81,21150.0,30.6949,30.7524,30.6949,30.7524,21150.0
2005-09-21 14:50:00,42.81,42.91,42.77,42.87,21900.0,30.7524,30.8242,30.7237,30.7955,21900.0
2005-09-21 15:00:00,42.87,42.88,42.73,42.73,25500.0,30.7955,30.8027,30.6949,30.6949,25500.0
2005-09-21 15:10:00,42.74,42.77,42.67,42.76,15300.0,30.7021,30.7237,30.6518,30.7165,15300.0
2005-09-21 15:20:00,42.79,42.82,42.78,42.78,13050.0,30.738,30.7596,30.7309,30.7309,13050.0
2005-09-21 15:30:00,42.78,42.82,42.73,42.81,23700.0,30.7309,30.7596,30.6949,30.7524,23700.0
2005-09-21 15:40:00,42.81,42.82,42.78,42.78,16800.0,30.7524,30.7596,30.7309,30.7309,16800.0
2005-09-21 15:50:00,42.79,42.8,42.72,42.76,31650.0,30.738,30.7452,30.6878,30.7165,31650.0
2005-09-22 09:30:00,42.67,42.87,42.67,42.75,17550.0,30.6518,30.7955,30.6518,30.7093,17550.0
2005-09-22 09:40:00,42.74,42.87,42.66,42.86,16350.0,30.7021,30.7955,30.6447,30.7883,16350.0
2005-09-22 09:50:00,42.87,43.07,42.82,43.03,10200.0,30.7955,30.9392,30.7596,30.9104,10200.0
2005-09-22 10:00:00,43.06,43.21,43.06,43.15,18300.0,30.932,31.0397,30.932,30.9966,18300.0
2005-09-22 10:10:00,43.15,43.3,43.14,43.23,20850.0,30.9966,31.1044,30.9895,31.0541,20850.0
2005-09-22 10:20:00,43.23,43.27,43.03,43.07,28500.0,31.0541,31.0828,30.9104,30.9392,28500.0
2005-09-22 10:30:00,43.07,43.1,42.97,43.0,30150.0,30.9392,30.9607,30.8673,30.8889,30150.0
2005-09-22 10:40:00,42.99,42.99,42.87,42.87,10200.0,30.8817,30.8817,30.7955,30.7955,10200.0
2005-09-22 10:50:00,42.87,42.87,42.78,42.79,10050.0,30.7955,30.7955,30.7309,30.738,10050.0
2005-09-22 11:00:00,42.79,42.89,42.79,42.85,12300.0,30.738,30.8099,30.738,30.7811,12300.0
2005-09-22 11:10:00,42.85,42.93,42.84,42.89,20550.0,30.7811,30.8386,30.774,30.8099,20550.0
2005-09-22 11:20:00,42.9,42.9,42.77,42.79,5550.0,30.8171,30.8171,30.7237,30.738,5550.0
2005-09-22 11:30:00,42.78,42.78,42.66,42.7,12450.0,30.7309,30.7309,30.6447,30.6734,12450.0
2005-09-22 11:40:00,42.71,42.73,42.64,42.69,9000.0,30.6806,30.6949,30.6303,30.6662,9000.0
2005-09-22 11:50:00,42.71,42.77,42.67,42.77,6600.0,30.6806,30.7237,30.6518,30.7237,6600.0
2005-09-22 12:00:00,42.78,42.78,42.67,42.7,6150.0,30.7309,30.7309,30.6518,30.6734,6150.0
2005-09-22 12:10:00,42.69,42.71,42.65,42.71,3150.0,30.6662,30.6806,30.6375,30.6806,3150.0
2005-09-22 12:20:00,42.71,42.79,42.71,42.75,8850.0,30.6806,30.738,30.6806,30.7093,8850.0
2005-09-22 12:30:00,42.75,42.88,42.75,42.86,6150.0,30.7093,30.8027,30.7093,30.7883,6150.0
2005-09-22 12:40:00,42.85,42.87,42.8,42.87,5550.0,30.7811,30.7955,30.7452,30.7955,5550.0
2005-09-22 12:50:00,42.86,42.88,42.82,42.88,12300.0,30.7883,30.8027,30.7596,30.8027,12300.0
2005-09-22 13:00:00,42.86,42.91,42.86,42.91,14400.0,30.7883,30.8242,30.7883,30.8242,14400.0
2005-09-22 13:10:00,42.91,43.0,42.9,42.97,37650.0,30.8242,30.8889,30.8171,30.8673,37650.0
2005-09-22 13:20:00,42.99,42.99,42.93,42.97,29400.0,30.8817,30.8817,30.8386,30.8673,29400.0
2005-09-22 13:30:00,42.97,43.16,42.94,43.16,14700.0,30.8673,31.0038,30.8458,31.0038,14700.0
2005-09-22 13:40:00,43.15,43.28,43.15,43.22,22500.0,30.9966,31.09,30.9966,31.0469,22500.0
2005-09-22 13:50:00,43.22,43.35,43.22,43.35,27600.0,31.0469,31.1403,31.0469,31.1403,27600.0
2005-09-22 14:00:00,43.34,43.48,43.34,43.43,28200.0,31.1331,31.2337,31.1331,31.1978,28200.0
2005-09-22 14:10:00,43.43,43.43,43.31,43.31,12000.0,31.1978,31.1978,31.1116,31.1116,12000.0
2005-09-22 14:20:00,43.3,43.35,43.27,43.27,13800.0,31.1044,31.1403,31.0828,31.0828,13800.0
2005-09-22 14:30:00,43.29,43.33,43.22,43.23,22500.0,31.0972,31.1259,31.0469,31.0541,22500.0
2005-09-22 14:40:00,43.23,43.33,43.23,43.31,14250.0,31.0541,31.1259,31.0541,31.1116,14250.0
2005-09-22 14:50:00,43.3,43.3,43.2,43.22,24150.0,31.1044,31.1044,31.0326,31.0469,24150.0
2005-09-22 15:00:00,43.22,43.24,43.15,43.23,25650.0,31.0469,31.0613,30.9966,31.0541,25650.0
2005-09-22 15:10:00,43.23,43.29,43.23,43.27,14400.0,31.0541,31.0972,31.0541,31.0828,14400.0
2005-09-22 15:20:00,43.26,43.35,43.26,43.33,23250.0,31.0757,31.1403,31.0757,31.1259,23250.0
2005-09-22 15:30:00,43.33,43.36,43.33,43.34,28350.0,31.1259,31.1475,31.1259,31.1331,28350.0
2005-09-22 15:40:00,43.34,43.35,43.29,43.29,25800.0,31.1331,31.1403,31.0972,31.0972,25800.0
2005-09-22 15:50:00,43.29,43.32,43.26,43.29,34800.0,31.0972,31.1188,31.0757,31.0972,34800.0
2005-09-23 09:30:00,43.31,43.31,43.12,43.23,10050.0,31.1116,31.1116,30.9751,31.0541,10050.0
2005-09-23 09:40:00,43.23,43.23,43.01,43.01,27900.0,31.0541,31.0541,30.8961,30.8961,27900.0
2005-09-23 09:50:00,43.02,43.02,42.87,42.92,18600.0,30.9033,30.9033,30.7955,30.8314,18600.0
2005-09-23 10:00:00,42.92,43.11,42.91,42.91,58350.0,30.8314,30.9679,30.8242,30.8242,58350.0
2005-09-23 10:10:00,42.93,42.97,42.83,42.86,10950.0,30.8386,30.8673,30.7668,30.7883,10950.0
2005-09-23 10:20:00,42.86,42.99,42.86,42.95,20250.0,30.7883,30.8817,30.7883,30.853,20250.0
2005-09-23 10:30:00,42.95,42.95,42.82,42.87,19650.0,30.853,30.853,30.7596,30.7955,19650.0
2005-09-23 10:40:00,42.85,42.85,42.67,42.77,25800.0,30.7811,30.7811,30.6518,30.7237,25800.0
2005-09-23 10:50:00,42.75,42.88,42.75,42.85,10650.0,30.7093,30.8027,30.7093,30.7811,10650.0
2005-09-23 11:00:00,42.85,42.92,42.7,42.83,27900.0,30.7811,30.8314,30.6734,30.7668,27900.0
2005-09-23 11:10:00,42.85,42.91,42.85,42.91,15300.0,30.7811,30.8242,30.7811,30.8242,15300.0
2005-09-23 11:20:00,42.91,43.03,42.91,42.95,26700.0,30.8242,30.9104,30.8242,30.853,26700.0
2005-09-23 11:30:00,42.99,43.03,42.85,42.87,26700.0,30.8817,30.9104,30.7811,30.7955,26700.0
2005-09-23 11:40:00,42.86,42.88,42.8,42.88,15300.0,30.7883,30.8027,30.7452,30.8027,15300.0
2005-09-23 11:50:00,42.91,42.96,42.89,42.96,16350.0,30.8242,30.8602,30.8099,30.8602,16350.0
2005-09-23 12:00:00,42.95,42.95,42.83,42.87,13350.0,30.853,30.853,30.7668,30.7955,13350.0
2005-09-23 12:10:00,42.85,42.85,42.73,42.78,12300.0,30.7811,30.7811,30.6949,30.7309,12300.0
2005-09-23 12:20:00,42.75,42.81,42.74,42.79,14100.0,30.7093,30.7524,30.7021,30.738,14100.0
2005-09-23 12:30:00,42.79,42.8,42.75,42.8,12300.0,30.738,30.7452,30.7093,30.7452,12300.0
2005-09-23 12:40:00,42.77,42.83,42.74,42.83,17100.0,30.7237,30.7668,30.7021,30.7668,17100.0
2005-09-23 12:50:00,42.83,42.83,42.77,42.81,12000.0,30.7668,30.7668,30.7237,30.7524,12000.0
2005-09-23 13:00:00,42.84,42.85,42.79,42.83,13650.0,30.774,30.7811,30.738,30.7668,13650.0
2005-09-23 13:10:00,42.83,42.84,42.78,42.81,12450.0,30.7668,30.774,30.7309,30.7524,12450.0
2005-09-23 13:20:00,42.84,42.91,42.81,42.81,11850.0,30.774,30.8242,30.7524,30.7524,11850.0
2005-09-23 13:30:00,42.83,42.93,42.79,42.91,19050.0,30.7668,30.8386,30.738,30.8242,19050.0
2005-09-23 13:40:00,42.93,42.97,42.85,42.85,24150.0,30.8386,30.8673,30.7811,30.7811,24150.0
2005-09-23 13:50:00,42.85,42.97,42.83,42.96,25050.0,30.7811,30.8673,30.7668,30.8602,25050.0
2005-09-23 14:00:00,42.96,42.97,42.9,42.95,30450.0,30.8602,30.8673,30.8171,30.853,30450.0
2005-09-23 14:10:00,42.97,42.99,42.9,42.93,22950.0,30.8673,30.8817,30.8171,30.8386,22950.0
2005-09-23 14:20:00,42.93,42.99,42.93,42.97,29100.0,30.8386,30.8817,30.8386,30.8673,29100.0
2005-09-23 14:30:00,42.97,43.0,42.94,42.98,18150.0,30.8673,30.8889,30.8458,30.8745,18150.0
2005-09-23 14:40:00,42.99,42.99,42.9,42.93,14400.0,30.8817,30.8817,30.8171,30.8386,14400.0
2005-09-23 14:50:00,42.93,42.97,42.93,42.97,16950.0,30.8386,30.8673,30.8386,30.8673,16950.0
2005-09-23 15:00:00,42.97,42.97,42.89,42.93,30150.0,30.8673,30.8673,30.8099,30.8386,30150.0
2005-09-23 15:10:00,42.93,42.96,42.88,42.9,33900.0,30.8386,30.8602,30.8027,30.8171,33900.0
2005-09-23 15:20:00,42.9,43.03,42.9,43.03,30900.0,30.8171,30.9104,30.8171,30.9104,30900.0
2005-09-23 15:30:00,43.03,43.03,42.93,42.94,25950.0,30.9104,30.9104,30.8386,30.8458,25950.0
2005-09-23 15:40:00,42.94,42.94,42.84,42.87,30900.0,30.8458,30.8458,30.774,30.7955,30900.0
2005-09-23 15:50:00,42.87,42.97,42.85,42.97,73050.0,30.7955,30.8673,30.7811,30.8673,73050.0
2005-09-26 09:30:00,43.11,43.28,43.01,43.11,25500.0,30.9679,31.09,30.8961,30.9679,25500.0
2005-09-26 09:40:00,43.07,43.09,42.86,42.95,18150.0,30.9392,30.9535,30.7883,30.853,18150.0
2005-09-26 09:50:00,42.92,42.99,42.79,42.88,31050.0,30.8314,30.8817,30.738,30.8027,31050.0
2005-09-26 10:00:00,42.87,42.93,42.85,42.87,57150.0,30.7955,30.8386,30.7811,30.7955,57150.0
2005-09-26 10:10:00,42.88,42.93,42.85,42.89,46500.0,30.8027,30.8386,30.7811,30.8099,46500.0
2005-09-26 10:20:00,42.89,43.09,42.88,42.95,38700.0,30.8099,30.9535,30.8027,30.853,38700.0
2005-09-26 10:30:00,42.95,42.95,42.88,42.91,25200.0,30.853,30.853,30.8027,30.8242,25200.0
2005-09-26 10:40:00,42.87,42.98,42.82,42.82,34350.0,30.7955,30.8745,30.7596,30.7596,34350.0
2005-09-26 10:50:00,42.82,42.83,42.71,42.79,15450.0,30.7596,30.7668,30.6806,30.738,15450.0
2005-09-26 11:00:00,42.77,42.78,42.69,42.73,21750.0,30.7237,30.7309,30.6662,30.6949,21750.0
2005-09-26 11:10:00,42.73,42.85,42.73,42.83,32400.0,30.6949,30.7811,30.6949,30.7668,32400.0
2005-09-26 11:20:00,42.82,42.85,42.73,42.81,24300.0,30.7596,30.7811,30.6949,30.7524,24300.0
2005-09-26 11:30:00,42.81,42.85,42.8,42.83,24450.0,30.7524,30.7811,30.7452,30.7668,24450.0
2005-09-26 11:40:00,42.81,42.85,42.81,42.83,20400.0,30.7524,30.7811,30.7524,30.7668,20400.0
2005-09-26 11:50:00,42.83,42.84,42.8,42.81,19200.0,30.7668,30.774,30.7452,30.7524,19200.0
2005-09-26 12:00:00,42.81,42.89,42.81,42.89,11250.0,30.7524,30.8099,30.7524,30.8099,11250.0
2005-09-26 12:10:00,42.9,42.96,42.9,42.9,24000.0,30.8171,30.8602,30.8171,30.8171,24000.0
2005-09-26 12:20:00,42.9,42.9,42.77,42.79,18900.0,30.8171,30.8171,30.7237,30.738,18900.0
2005-09-26 12:30:00,42.81,42.81,42.7,42.79,12000.0,30.7524,30.7524,30.6734,30.738,12000.0
2005-09-26 12:40:00,42.79,42.83,42.77,42.77,13350.0,30.738,30.7668,30.7237,30.7237,13350.0
2005-09-26 12:50:00,42.75,42.84,42.75,42.84,8850.0,30.7093,30.774,30.7093,30.774,8850.0
2005-09-26 13:00:00,42.85,42.9,42.85,42.85,15750.0,30.7811,30.8171,30.7811,30.7811,15750.0
2005-09-26 13:10:00,42.86,42.89,42.82,42.82,15450.0,30.7883,30.8099,30.7596,30.7596,15450.0
2005-09-26 13:20:00,42.82,42.82,42.75,42.77,13350.0,30.7596,30.7596,30.7093,30.7237,13350.0
2005-09-26 13:30:00,42.76,42.78,42.71,42.71,18450.0,30.7165,30.7309,30.6806,30.6806,18450.0
2005-09-26 13:40:00,42.7,42.75,42.69,42.73,28800.0,30.6734,30.7093,30.6662,30.6949,28800.0
2005-09-26 13:50:00,42.73,42.75,42.71,42.73,19500.0,30.6949,30.7093,30.6806,30.6949,19500.0
2005-09-26 14:00:00,42.7,42.81,42.67,42.73,29250.0,30.6734,30.7524,30.6518,30.6949,29250.0
2005-09-26 14:10:00,42.73,42.74,42.61,42.62,15150.0,30.6949,30.7021,30.6087,30.6159,15150.0
2005-09-26 14:20:00,42.6,42.61,42.51,42.55,21300.0,30.6016,30.6087,30.5369,30.5656,21300.0
2005-09-26 14:30:00,42.55,42.57,42.54,42.56,29250.0,30.5656,30.58,30.5585,30.5728,29250.0
2005-09-26 14:40:00,42.55,42.56,42.48,42.56,28350.0,30.5656,30.5728,30.5154,30.5728,28350.0
2005-09-26 14:50:00,42.55,42.61,42.54,42.59,34500.0,30.5656,30.6087,30.5585,30.5944,34500.0
2005-09-26 15:00:00,42.59,42.65,42.59,42.65,37500.0,30.5944,30.6375,30.5944,30.6375,37500.0
2005-09-26 15:10:00,42.65,42.69,42.64,42.69,43950.0,30.6375,30.6662,30.6303,30.6662,43950.0
2005-09-26 15:20:00,42.68,42.73,42.67,42.71,59700.0,30.659,30.6949,30.6518,30.6806,59700.0
2005-09-26 15:30:00,42.71,42.84,42.7,42.83,58350.0,30.6806,30.774,30.6734,30.7668,58350.0
2005-09-26 15:40:00,42.83,42.86,42.79,42.82,81450.0,30.7668,30.7883,30.738,30.7596,81450.0
2005-09-26 15:50:00,42.82,42.87,42.81,42.82,66900.0,30.7596,30.7955,30.7524,30.7596,66900.0
2005-09-27 09:30:00,42.88,42.88,42.5,42.57,30750.0,30.8027,30.8027,30.5297,30.58,30750.0
2005-09-27 09:40:00,42.59,42.64,42.48,42.48,39900.0,30.5944,30.6303,30.5154,30.5154,39900.0
2005-09-27 09:50:00,42.47,42.47,42.35,42.4,71850.0,30.5082,30.5082,30.422,30.4579,71850.0
2005-09-27 10:00:00,42.37,42.39,42.29,42.33,79050.0,30.4363,30.4507,30.3789,30.4076,79050.0
2005-09-27 10:10:00,42.32,42.35,42.11,42.15,46500.0,30.4004,30.422,30.2496,30.2783,46500.0
2005-09-27 10:20:00,42.15,42.16,41.83,42.13,121200.0,30.2783,30.2855,30.0484,30.2639,121200.0
2005-09-27 10:30:00,42.17,42.31,42.15,42.27,34350.0,30.2927,30.3932,30.2783,30.3645,34350.0
2005-09-27 10:40:00,42.27,42.37,42.21,42.24,21300.0,30.3645,30.4363,30.3214,30.3429,21300.0
2005-09-27 10:50:00,42.24,42.25,42.13,42.23,21450.0,30.3429,30.3501,30.2639,30.3358,21450.0
2005-09-27 11:00:00,42.25,42.41,42.23,42.4,19500.0,30.3501,30.4651,30.3358,30.4579,19500.0
2005-09-27 11:10:00,42.39,42.46,42.29,42.31,17400.0,30.4507,30.501,30.3789,30.3932,17400.0
2005-09-27 11:20:00,42.31,42.52,42.31,42.37,25500.0,30.3932,30.5441,30.3932,30.4363,25500.0
2005-09-27 11:30:00,42.39,42.4,42.31,42.39,16050.0,30.4507,30.4579,30.3932,30.4507,16050.0
2005-09-27 11:40:00,42.39,42.57,42.39,42.56,14100.0,30.4507,30.58,30.4507,30.5728,14100.0
2005-09-27 11:50:00,42.55,42.6,42.45,42.46,15750.0,30.5656,30.6016,30.4938,30.501,15750.0
2005-09-27 12:00:00,42.44,42.51,42.41,42.41,21750.0,30.4866,30.5369,30.4651,30.4651,21750.0
2005-09-27 12:10:00,42.42,42.42,42.37,42.38,10950.0,30.4723,30.4723,30.4363,30.4435,10950.0
2005-09-27 12:20:00,42.38,42.38,42.33,42.38,19350.0,30.4435,30.4435,30.4076,30.4435,19350.0
2005-09-27 12:30:00,42.37,42.41,42.37,42.41,13050.0,30.4363,30.4651,30.4363,30.4651,13050.0
2005-09-27 12:40:00,42.41,42.48,42.4,42.43,19950.0,30.4651,30.5154,30.4579,30.4794,19950.0
2005-09-27 12:50:00,42.45,42.45,42.37,42.37,17400.0,30.4938,30.4938,30.4363,30.4363,17400.0
2005-09-27 13:00:00,42.38,42.38,42.31,42.37,37350.0,30.4435,30.4435,30.3932,30.4363,37350.0
2005-09-27 13:10:00,42.36,42.41,42.23,42.26,26850.0,30.4291,30.4651,30.3358,30.3573,26850.0
2005-09-27 13:20:00,42.26,42.39,42.26,42.39,18150.0,30.3573,30.4507,30.3573,30.4507,18150.0
2005-09-27 13:30:00,42.39,42.41,42.35,42.41,24750.0,30.4507,30.4651,30.422,30.4651,24750.0
2005-09-27 13:40:00,42.41,42.43,42.33,42.35,16650.0,30.4651,30.4794,30.4076,30.422,16650.0
2005-09-27 13:50:00,42.34,42.45,42.33,42.45,18150.0,30.4148,30.4938,30.4076,30.4938,18150.0
2005-09-27 14:00:00,42.42,42.47,42.41,42.42,16350.0,30.4723,30.5082,30.4651,30.4723,16350.0
2005-09-27 14:10:00,42.42,42.46,42.3,42.31,18750.0,30.4723,30.501,30.386,30.3932,18750.0
2005-09-27 14:20:00,42.31,42.33,42.28,42.33,17100.0,30.3932,30.4076,30.3717,30.4076,17100.0
2005-09-27 14:30:00,42.33,42.43,42.33,42.39,31350.0,30.4076,30.4794,30.4076,30.4507,31350.0
2005-09-27 14:40:00,42.4,42.44,42.37,42.42,25800.0,30.4579,30.4866,30.4363,30.4723,25800.0
2005-09-27 14:50:00,42.43,42.57,42.39,42.57,29100.0,30.4794,30.58,30.4507,30.58,29100.0
2005-09-27 15:00:00,42.57,42.65,42.51,42.53,51300.0,30.58,30.6375,30.5369,30.5513,51300.0
2005-09-27 15:10:00,42.53,42.53,42.47,42.53,63450.0,30.5513,30.5513,30.5082,30.5513,63450.0
2005-09-27 15:20:00,42.53,42.57,42.51,42.53,45150.0,30.5513,30.58,30.5369,30.5513,45150.0
2005-09-27 15:30:00,42.53,42.53,42.43,42.46,55350.0,30.5513,30.5513,30.4794,30.501,55350.0
2005-09-27 15:40:00,42.46,42.48,42.41,42.43,66000.0,30.501,30.5154,30.4651,30.4794,66000.0
2005-09-27 15:50:00,42.43,42.46,42.38,42.39,75000.0,30.4794,30.501,30.4435,30.4507,75000.0
2005-09-28 09:30:00,43.2,43.2,42.41,42.43,29850.0,31.0326,31.0326,30.4651,30.4794,29850.0
2005-09-28 09:40:00,42.51,42.51,42.37,42.44,28650.0,30.5369,30.5369,30.4363,30.4866,28650.0
2005-09-28 09:50:00,42.44,42.51,42.44,42.5,12300.0,30.4866,30.5369,30.4866,30.5297,12300.0
2005-09-28 10:00:00,42.5,42.53,42.47,42.47,22800.0,30.5297,30.5513,30.5082,30.5082,22800.0
2005-09-28 10:10:00,42.47,42.51,42.45,42.49,13050.0,30.5082,30.5369,30.4938,30.5225,13050.0
2005-09-28 10:20:00,42.48,42.53,42.43,42.43,9150.0,30.5154,30.5513,30.4794,30.4794,9150.0
2005-09-28 10:30:00,42.45,42.5,42.43,42.49,14250.0,30.4938,30.5297,30.4794,30.5225,14250.0
2005-09-28 10:40:00,42.48,42.49,42.44,42.47,8850.0,30.5154,30.5225,30.4866,30.5082,8850.0
2005-09-28 10:50:00,42.46,42.51,42.46,42.5,6750.0,30.501,30.5369,30.501,30.5297,6750.0
2005-09-28 11:00:00,42.5,42.52,42.43,42.47,19800.0,30.5297,30.5441,30.4794,30.5082,19800.0
2005-09-28 11:10:00,42.45,42.52,42.45,42.45,28050.0,30.4938,30.5441,30.4938,30.4938,28050.0
2005-09-28 11:20:00,42.45,42.49,42.44,42.48,7350.0,30.4938,30.5225,30.4866,30.5154,7350.0
2005-09-28 11:30:00,42.47,42.48,42.41,42.44,10950.0,30.5082,30.5154,30.4651,30.4866,10950.0
2005-09-28 11:40:00,42.43,42.44,42.3,42.3,23400.0,30.4794,30.4866,30.386,30.386,23400.0
2005-09-28 11:50:00,42.3,42.39,42.28,42.35,8550.0,30.386,30.4507,30.3717,30.422,8550.0
2005-09-28 12:00:00,42.35,42.37,42.26,42.27,12000.0,30.422,30.4363,30.3573,30.3645,12000.0
2005-09-28 12:10:00,42.31,42.31,42.21,42.28,18150.0,30.3932,30.3932,30.3214,30.3717,18150.0
2005-09-28 12:20:00,42.25,42.35,42.23,42.35,10350.0,30.3501,30.422,30.3358,30.422,10350.0
2005-09-28 12:30:00,42.35,42.37,42.34,42.35,8100.0,30.422,30.4363,30.4148,30.422,8100.0
2005-09-28 12:40:00,42.35,42.35,42.29,42.3,7050.0,30.422,30.422,30.3789,30.386,7050.0
2005-09-28 12:50:00,42.3,42.31,42.23,42.26,16650.0,30.386,30.3932,30.3358,30.3573,16650.0
2005-09-28 13:00:00,42.27,42.27,42.21,42.25,11700.0,30.3645,30.3645,30.3214,30.3501,11700.0
2005-09-28 13:10:00,42.24,42.24,42.19,42.19,8550.0,30.3429,30.3429,30.307,30.307,8550.0
2005-09-28 13:20:00,42.19,42.23,42.16,42.17,9900.0,30.307,30.3358,30.2855,30.2927,9900.0
2005-09-28 13:30:00,42.17,42.17,42.04,42.04,14250.0,30.2927,30.2927,30.1993,30.1993,14250.0
2005-09-28 13:40:00,42.05,42.08,42.01,42.01,6900.0,30.2065,30.228,30.1777,30.1777,6900.0
2005-09-28 13:50:00,42.01,42.14,42.01,42.14,8100.0,30.1777,30.2711,30.1777,30.2711,8100.0
2005-09-28 14:00:00,42.15,42.15,42.12,42.13,21750.0,30.2783,30.2783,30.2567,30.2639,21750.0
2005-09-28 14:10:00,42.13,42.2,42.13,42.17,7200.0,30.2639,30.3142,30.2639,30.2927,7200.0
2005-09-28 14:20:00,42.18,42.34,42.17,42.34,11400.0,30.2998,30.4148,30.2927,30.4148,11400.0
2005-09-28 14:30:00,42.31,42.33,42.31,42.33,3900.0,30.3932,30.4076,30.3932,30.4076,3900.0
2005-09-28 14:40:00,42.33,42.37,42.31,42.31,10650.0,30.4076,30.4363,30.3932,30.3932,10650.0
2005-09-28 14:50:00,42.33,42.36,42.33,42.35,14700.0,30.4076,30.4291,30.4076,30.422,14700.0
2005-09-28 15:00:00,42.36,42.39,42.33,42.33,10200.0,30.4291,30.4507,30.4076,30.4076,10200.0
2005-09-28 15:10:00,42.33,42.34,42.32,42.32,18300.0,30.4076,30.4148,30.4004,30.4004,18300.0
2005-09-28 15:20:00,42.33,42.35,42.32,42.35,22200.0,30.4076,30.422,30.4004,30.422,22200.0
2005-09-28 15:30:00,42.35,42.4,42.29,42.29,35700.0,30.422,30.4579,30.3789,30.3789,35700.0
2005-09-28 15:40:00,42.29,42.29,42.2,42.23,22800.0,30.3789,30.3789,30.3142,30.3358,22800.0
2005-09-28 15:50:00,42.23,42.31,42.23,42.29,75000.0,30.3358,30.3932,30.3358,30.3789,75000.0
2005-09-29 09:30:00,42.31,42.37,42.1,42.1,10950.0,30.3932,30.4363,30.2424,30.2424,10950.0
2005-09-29 09:40:00,42.1,42.13,41.97,42.04,21300.0,30.2424,30.2639,30.149,30.1993,21300.0
2005-09-29 09:50:00,42.07,42.25,42.03,42.25,16800.0,30.2208,30.3501,30.1921,30.3501,16800.0
2005-09-29 10:00:00,42.24,42.24,42.05,42.14,17550.0,30.3429,30.3429,30.2065,30.2711,17550.0
2005-09-29 10:10:00,42.13,42.21,42.08,42.13,14550.0,30.2639,30.3214,30.228,30.2639,14550.0
2005-09-29 10:20:00,42.12,42.27,42.11,42.24,10200.0,30.2567,30.3645,30.2496,30.3429,10200.0
2005-09-29 10:30:00,42.22,42.25,42.13,42.22,11250.0,30.3286,30.3501,30.2639,30.3286,11250.0
2005-09-29 10:40:00,42.24,42.24,42.1,42.1,12300.0,30.3429,30.3429,30.2424,30.2424,12300.0
2005-09-29 10:50:00,42.11,42.12,42.01,42.01,12750.0,30.2496,30.2567,30.1777,30.1777,12750.0
2005-09-29 11:00:00,42.04,42.04,41.9,41.91,14550.0,30.1993,30.1993,30.0987,30.1059,14550.0
2005-09-29 11:10:00,41.95,42.0,41.93,42.0,5850.0,30.1346,30.1705,30.1203,30.1705,5850.0
2005-09-29 11:20:00,42.0,42.06,41.97,42.03,15000.0,30.1705,30.2136,30.149,30.1921,15000.0
2005-09-29 11:30:00,42.03,42.05,41.99,42.03,11700.0,30.1921,30.2065,30.1634,30.1921,11700.0
2005-09-29 11:40:00,42.05,42.15,42.05,42.15,11250.0,30.2065,30.2783,30.2065,30.2783,11250.0
2005-09-29 11:50:00,42.19,42.33,42.15,42.2,37500.0,30.307,30.4076,30.2783,30.3142,37500.0
2005-09-29 12:00:00,42.2,42.26,42.2,42.23,7050.0,30.3142,30.3573,30.3142,30.3358,7050.0
2005-09-29 12:10:00,42.26,42.26,42.18,42.23,6000.0,30.3573,30.3573,30.2998,30.3358,6000.0
2005-09-29 12:20:00,42.21,42.23,42.16,42.19,9600.0,30.3214,30.3358,30.2855,30.307,9600.0
2005-09-29 12:30:00,42.2,42.26,42.19,42.26,3900.0,30.3142,30.3573,30.307,30.3573,3900.0
2005-09-29 12:40:00,42.26,42.26,42.23,42.24,8400.0,30.3573,30.3573,30.3358,30.3429,8400.0
2005-09-29 12:50:00,42.24,42.26,42.19,42.2,9450.0,30.3429,30.3573,30.307,30.3142,9450.0
2005-09-29 13:00:00,42.21,42.22,42.19,42.19,17100.0,30.3214,30.3286,30.307,30.307,17100.0
2005-09-29 13:10:00,42.2,42.27,42.17,42.25,22350.0,30.3142,30.3645,30.2927,30.3501,22350.0
2005-09-29 13:20:00,42.24,42.27,42.21,42.21,18900.0,30.3429,30.3645,30.3214,30.3214,18900.0
2005-09-29 13:30:00,42.22,42.27,42.14,42.15,30750.0,30.3286,30.3645,30.2711,30.2783,30750.0
2005-09-29 13:40:00,42.15,42.23,42.15,42.21,30900.0,30.2783,30.3358,30.2783,30.3214,30900.0
2005-09-29 13:50:00,42.21,42.21,42.15,42.18,16500.0,30.3214,30.3214,30.2783,30.2998,16500.0
2005-09-29 14:00:00,42.17,42.27,42.17,42.26,28350.0,30.2927,30.3645,30.2927,30.3573,28350.0
2005-09-29 14:10:00,42.27,42.27,42.25,42.27,13650.0,30.3645,30.3645,30.3501,30.3645,13650.0
2005-09-29 14:20:00,42.27,42.31,42.25,42.29,28500.0,30.3645,30.3932,30.3501,30.3789,28500.0
2005-09-29 14:30:00,42.29,42.33,42.27,42.33,12450.0,30.3789,30.4076,30.3645,30.4076,12450.0
2005-09-29 14:40:00,42.33,42.37,42.26,42.27,42750.0,30.4076,30.4363,30.3573,30.3645,42750.0
2005-09-29 14:50:00,42.29,42.31,42.25,42.27,19500.0,30.3789,30.3932,30.3501,30.3645,19500.0
2005-09-29 15:00:00,42.27,42.33,42.21,42.33,28650.0,30.3645,30.4076,30.3214,30.4076,28650.0
2005-09-29 15:10:00,42.32,42.32,42.23,42.31,28050.0,30.4004,30.4004,30.3358,30.3932,28050.0
2005-09-29 15:20:00,42.33,42.38,42.31,42.37,39000.0,30.4076,30.4435,30.3932,30.4363,39000.0
2005-09-29 15:30:00,42.37,42.37,42.27,42.32,40800.0,30.4363,30.4363,30.3645,30.4004,40800.0
2005-09-29 15:40:00,42.32,42.32,42.24,42.25,36000.0,30.4004,30.4004,30.3429,30.3501,36000.0
2005-09-29 15:50:00,42.25,42.3,42.2,42.24,122850.0,30.3501,30.386,30.3142,30.3429,122850.0
2005-09-30 09:30:00,42.22,42.36,42.22,42.35,11850.0,30.3286,30.4291,30.3286,30.422,11850.0
2005-09-30 09:40:00,42.37,42.52,42.35,42.52,42600.0,30.4363,30.5441,30.422,30.5441,42600.0
2005-09-30 09:50:00,42.53,42.55,42.45,42.49,21300.0,30.5513,30.5656,30.4938,30.5225,21300.0
2005-09-30 10:00:00,42.5,42.53,42.43,42.46,27600.0,30.5297,30.5513,30.4794,30.501,27600.0
2005-09-30 10:10:00,42.45,42.46,42.37,42.39,8700.0,30.4938,30.501,30.4363,30.4507,8700.0
2005-09-30 10:20:00,42.38,42.54,42.38,42.52,9000.0,30.4435,30.5585,30.4435,30.5441,9000.0
2005-09-30 10:30:00,42.55,42.62,42.51,42.57,10800.0,30.5656,30.6159,30.5369,30.58,10800.0
2005-09-30 10:40:00,42.55,42.78,42.55,42.73,15750.0,30.5656,30.7309,30.5656,30.6949,15750.0
2005-09-30 10:50:00,42.75,42.81,42.75,42.77,11100.0,30.7093,30.7524,30.7093,30.7237,11100.0
2005-09-30 11:00:00,42.77,42.77,42.61,42.61,13200.0,30.7237,30.7237,30.6087,30.6087,13200.0
2005-09-30 11:10:00,42.61,42.65,42.61,42.64,4050.0,30.6087,30.6375,30.6087,30.6303,4050.0
2005-09-30 11:20:00,42.62,42.63,42.57,42.59,12300.0,30.6159,30.6231,30.58,30.5944,12300.0
2005-09-30 11:30:00,42.59,42.67,42.59,42.65,6600.0,30.5944,30.6518,30.5944,30.6375,6600.0
2005-09-30 11:40:00,42.65,42.67,42.63,42.65,6750.0,30.6375,30.6518,30.6231,30.6375,6750.0
2005-09-30 11:50:00,42.67,42.68,42.65,42.68,10500.0,30.6518,30.659,30.6375,30.659,10500.0
2005-09-30 12:00:00,42.69,42.69,42.67,42.69,26400.0,30.6662,30.6662,30.6518,30.6662,26400.0
2005-09-30 12:10:00,42.69,42.72,42.63,42.69,15300.0,30.6662,30.6878,30.6231,30.6662,15300.0
2005-09-30 12:20:00,42.7,42.7,42.65,42.67,7200.0,30.6734,30.6734,30.6375,30.6518,7200.0
2005-09-30 12:30:00,42.67,42.7,42.64,42.7,3300.0,30.6518,30.6734,30.6303,30.6734,3300.0
2005-09-30 12:40:00,42.7,42.71,42.67,42.71,7650.0,30.6734,30.6806,30.6518,30.6806,7650.0
2005-09-30 12:50:00,42.7,42.7,42.43,42.61,85500.0,30.6734,30.6734,30.4794,30.6087,85500.0
2005-09-30 13:00:00,42.59,42.65,42.45,42.53,91050.0,30.5944,30.6375,30.4938,30.5513,91050.0
2005-09-30 13:10:00,42.53,42.69,42.53,42.65,20700.0,30.5513,30.6662,30.5513,30.6375,20700.0
2005-09-30 13:20:00,42.65,42.67,42.63,42.66,5250.0,30.6375,30.6518,30.6231,30.6447,5250.0
2005-09-30 13:30:00,42.67,42.73,42.65,42.67,10350.0,30.6518,30.6949,30.6375,30.6518,10350.0
2005-09-30 13:40:00,42.69,42.73,42.67,42.73,5250.0,30.6662,30.6949,30.6518,30.6949,5250.0
2005-09-30 13:50:00,42.73,42.74,42.69,42.7,3600.0,30.6949,30.7021,30.6662,30.6734,3600.0
2005-09-30 14:00:00,42.7,42.75,42.7,42.75,8250.0,30.6734,30.7093,30.6734,30.7093,8250.0
2005-09-30 14:10:00,42.75,42.77,42.71,42.74,6600.0,30.7093,30.7237,30.6806,30.7021,6600.0
2005-09-30 14:20:00,42.74,42.81,42.73,42.79,6900.0,30.7021,30.7524,30.6949,30.738,6900.0
2005-09-30 14:30:00,42.79,42.97,42.79,42.93,15450.0,30.738,30.8673,30.738,30.8386,15450.0
2005-09-30 14:40:00,42.91,42.97,42.9,42.94,9900.0,30.8242,30.8673,30.8171,30.8458,9900.0
2005-09-30 14:50:00,42.94,42.95,42.9,42.95,23550.0,30.8458,30.853,30.8171,30.853,23550.0
2005-09-30 15:00:00,42.97,42.99,42.93,42.96,25950.0,30.8673,30.8817,30.8386,30.8602,25950.0
2005-09-30 15:10:00,42.96,42.97,42.93,42.95,20550.0,30.8602,30.8673,30.8386,30.853,20550.0
2005-09-30 15:20:00,42.95,42.95,42.87,42.91,20850.0,30.853,30.853,30.7955,30.8242,20850.0
2005-09-30 15:30:00,42.91,42.97,42.86,42.89,33900.0,30.8242,30.8673,30.7883,30.8099,33900.0
2005-09-30 15:40:00,42.89,42.96,42.88,42.91,40050.0,30.8099,30.8602,30.8027,30.8242,40050.0
2005-09-30 15:50:00,42.91,42.94,42.88,42.94,43800.0,30.8242,30.8458,30.8027,30.8458,43800.0
2005-10-03 09:30:00,43.0,43.15,43.0,43.1,21900.0,30.8889,30.9966,30.8889,30.9607,21900.0
2005-10-03 09:40:00,43.11,43.38,43.04,43.37,47400.0,30.9679,31.1619,30.9176,31.1547,47400.0
2005-10-03 09:50:00,43.37,43.39,43.29,43.39,23400.0,31.1547,31.169,31.0972,31.169,23400.0
2005-10-03 10:00:00,43.39,43.47,43.31,43.35,29100.0,31.169,31.2265,31.1116,31.1403,29100.0
2005-10-03 10:10:00,43.35,43.35,43.2,43.26,11850.0,31.1403,31.1403,31.0326,31.0757,11850.0
2005-10-03 10:20:00,43.25,43.37,43.25,43.33,23850.0,31.0685,31.1547,31.0685,31.1259,23850.0
2005-10-03 10:30:00,43.34,43.4,43.31,43.37,25800.0,31.1331,31.1762,31.1116,31.1547,25800.0
2005-10-03 10:40:00,43.37,43.41,43.33,43.39,24450.0,31.1547,31.1834,31.1259,31.169,24450.0
2005-10-03 10:50:00,43.42,43.47,43.39,43.41,21000.0,31.1906,31.2265,31.169,31.1834,21000.0
2005-10-03 11:00:00,43.41,43.47,43.41,43.41,16350.0,31.1834,31.2265,31.1834,31.1834,16350.0
2005-10-03 11:10:00,43.41,43.45,43.33,43.45,33600.0,31.1834,31.2121,31.1259,31.2121,33600.0
2005-10-03 11:20:00,43.48,43.5,43.39,43.47,14850.0,31.2337,31.2481,31.169,31.2265,14850.0
2005-10-03 11:30:00,43.45,43.47,43.42,43.46,12750.0,31.2121,31.2265,31.1906,31.2193,12750.0
2005-10-03 11:40:00,43.46,43.49,43.43,43.48,11250.0,31.2193,31.2409,31.1978,31.2337,11250.0
2005-10-03 11:50:00,43.48,43.53,43.47,43.47,15750.0,31.2337,31.2696,31.2265,31.2265,15750.0
2005-10-03 12:00:00,43.47,43.51,43.46,43.5,13350.0,31.2265,31.2552,31.2193,31.2481,13350.0
2005-10-03 12:10:00,43.49,43.51,43.44,43.45,10500.0,31.2409,31.2552,31.205,31.2121,10500.0
2005-10-03 12:20:00,43.46,43.47,43.43,43.47,4950.0,31.2193,31.2265,31.1978,31.2265,4950.0
2005-10-03 12:30:00,43.47,43.47,43.39,43.41,14850.0,31.2265,31.2265,31.169,31.1834,14850.0
2005-10-03 12:40:00,43.41,43.49,43.39,43.49,15150.0,31.1834,31.2409,31.169,31.2409,15150.0
2005-10-03 12:50:00,43.49,43.51,43.44,43.45,10050.0,31.2409,31.2552,31.205,31.2121,10050.0
2005-10-03 13:00:00,43.45,43.56,43.45,43.53,10350.0,31.2121,31.2912,31.2121,31.2696,10350.0
2005-10-03 13:10:00,43.53,43.53,43.37,43.37,22200.0,31.2696,31.2696,31.1547,31.1547,22200.0
2005-10-03 13:20:00,43.38,43.43,43.29,43.29,12000.0,31.1619,31.1978,31.0972,31.0972,12000.0
2005-10-03 13:30:00,43.3,43.32,43.29,43.29,6600.0,31.1044,31.1188,31.0972,31.0972,6600.0
2005-10-03 13:40:00,43.28,43.32,43.27,43.27,7500.0,31.09,31.1188,31.0828,31.0828,7500.0
2005-10-03 13:50:00,43.29,43.38,43.28,43.32,7800.0,31.0972,31.1619,31.09,31.1188,7800.0
2005-10-03 14:00:00,43.34,43.35,43.27,43.32,10950.0,31.1331,31.1403,31.0828,31.1188,10950.0
2005-10-03 14:10:00,43.3,43.33,43.26,43.31,9750.0,31.1044,31.1259,31.0757,31.1116,9750.0
2005-10-03 14:20:00,43.31,43.32,43.23,43.31,14400.0,31.1116,31.1188,31.0541,31.1116,14400.0
2005-10-03 14:30:00,43.32,43.33,43.3,43.31,10500.0,31.1188,31.1259,31.1044,31.1116,10500.0
2005-10-03 14:40:00,43.31,43.45,43.31,43.42,16950.0,31.1116,31.2121,31.1116,31.1906,16950.0
2005-10-03 14:50:00,43.41,43.41,43.33,43.36,14550.0,31.1834,31.1834,31.1259,31.1475,14550.0
2005-10-03 15:00:00,43.33,43.41,43.25,43.39,21300.0,31.1259,31.1834,31.0685,31.169,21300.0
2005-10-03 15:10:00,43.35,43.35,43.28,43.33,15600.0,31.1403,31.1403,31.09,31.1259,15600.0
2005-10-03 15:20:00,43.33,43.33,43.25,43.26,19650.0,31.1259,31.1259,31.0685,31.0757,19650.0
2005-10-03 15:30:00,43.27,43.29,43.24,43.27,43050.0,31.0828,31.0972,31.0613,31.0828,43050.0
2005-10-03 15:40:00,43.27,43.27,43.19,43.2,37650.0,31.0828,31.0828,31.0254,31.0326,37650.0
2005-10-03 15:50:00,43.2,43.2,43.15,43.15,85500.0,31.0326,31.0326,30.9966,30.9966,85500.0
2005-10-04 09:30:00,43.19,43.21,43.16,43.19,29400.0,31.0254,31.0397,31.0038,31.0254,29400.0
2005-10-04 09:40:00,43.17,43.19,43.11,43.17,10350.0,31.011,31.0254,30.9679,31.011,10350.0
2005-10-04 09:50:00,43.16,43.2,43.14,43.15,5400.0,31.0038,31.0326,30.9895,30.9966,5400.0
2005-10-04 10:00:00,43.15,43.19,43.13,43.19,13500.0,30.9966,31.0254,30.9823,31.0254,13500.0
2005-10-04 10:10:00,43.18,43.25,43.15,43.19,48450.0,31.0182,31.0685,30.9966,31.0254,48450.0
2005-10-04 10:20:00,43.19,43.35,43.19,43.25,20400.0,31.0254,31.1403,31.0254,31.0685,20400.0
2005-10-04 10:30:00,43.27,43.27,43.23,43.25,18450.0,31.0828,31.0828,31.0541,31.0685,18450.0
2005-10-04 10:40:00,43.26,43.26,43.21,43.21,10350.0,31.0757,31.0757,31.0397,31.0397,10350.0
2005-10-04 10:50:00,43.21,43.23,43.19,43.23,20550.0,31.0397,31.0541,31.0254,31.0541,20550.0
2005-10-04 11:00:00,43.23,43.26,43.21,43.25,27300.0,31.0541,31.0757,31.0397,31.0685,27300.0
2005-10-04 11:10:00,43.24,43.24,43.18,43.21,10800.0,31.0613,31.0613,31.0182,31.0397,10800.0
2005-10-04 11:20:00,43.19,43.25,43.15,43.25,5250.0,31.0254,31.0685,30.9966,31.0685,5250.0
2005-10-04 11:30:00,43.26,43.32,43.26,43.32,12450.0,31.0757,31.1188,31.0757,31.1188,12450.0
2005-10-04 11:40:00,43.33,43.33,43.23,43.24,10950.0,31.1259,31.1259,31.0541,31.0613,10950.0
2005-10-04 11:50:00,43.24,43.3,43.24,43.3,5850.0,31.0613,31.1044,31.0613,31.1044,5850.0
2005-10-04 12:00:00,43.3,43.3,43.23,43.24,11400.0,31.1044,31.1044,31.0541,31.0613,11400.0
2005-10-04 12:10:00,43.23,43.29,43.22,43.27,12450.0,31.0541,31.0972,31.0469,31.0828,12450.0
2005-10-04 12:20:00,43.28,43.33,43.27,43.31,13950.0,31.09,31.1259,31.0828,31.1116,13950.0
2005-10-04 12:30:00,43.31,43.31,43.21,43.25,13350.0,31.1116,31.1116,31.0397,31.0685,13350.0
2005-10-04 12:40:00,43.25,43.33,43.24,43.33,10050.0,31.0685,31.1259,31.0613,31.1259,10050.0
2005-10-04 12:50:00,43.33,43.34,43.33,43.34,5550.0,31.1259,31.1331,31.1259,31.1331,5550.0
2005-10-04 13:00:00,43.35,43.39,43.33,43.39,9900.0,31.1403,31.169,31.1259,31.169,9900.0
2005-10-04 13:10:00,43.38,43.38,43.26,43.29,10650.0,31.1619,31.1619,31.0757,31.0972,10650.0
2005-10-04 13:20:00,43.3,43.33,43.29,43.32,4500.0,31.1044,31.1259,31.0972,31.1188,4500.0
2005-10-04 13:30:00,43.31,43.31,43.21,43.25,13500.0,31.1116,31.1116,31.0397,31.0685,13500.0
2005-10-04 13:40:00,43.21,43.21,43.11,43.11,24450.0,31.0397,31.0397,30.9679,30.9679,24450.0
2005-10-04 13:50:00,43.09,43.11,43.03,43.08,11850.0,30.9535,30.9679,30.9104,30.9464,11850.0
2005-10-04 14:00:00,43.08,43.14,43.07,43.14,10050.0,30.9464,30.9895,30.9392,30.9895,10050.0
2005-10-04 14:10:00,43.13,43.15,43.11,43.13,3600.0,30.9823,30.9966,30.9679,30.9823,3600.0
2005-10-04 14:20:00,43.14,43.15,43.05,43.05,22650.0,30.9895,30.9966,30.9248,30.9248,22650.0
2005-10-04 14:30:00,43.07,43.09,42.97,43.0,20100.0,30.9392,30.9535,30.8673,30.8889,20100.0
2005-10-04 14:40:00,43.01,43.01,42.94,42.94,11550.0,30.8961,30.8961,30.8458,30.8458,11550.0
2005-10-04 14:50:00,42.93,42.93,42.68,42.68,25350.0,30.8386,30.8386,30.659,30.659,25350.0
2005-10-04 15:00:00,42.68,42.77,42.67,42.67,16500.0,30.659,30.7237,30.6518,30.6518,16500.0
2005-10-04 15:10:00,42.67,42.7,42.55,42.59,23550.0,30.6518,30.6734,30.5656,30.5944,23550.0
2005-10-04 15:20:00,42.59,42.59,42.46,42.57,23850.0,30.5944,30.5944,30.501,30.58,23850.0
2005-10-04 15:30:00,42.55,42.57,42.5,42.55,28200.0,30.5656,30.58,30.5297,30.5656,28200.0
2005-10-04 15:40:00,42.54,42.54,42.41,42.41,32250.0,30.5585,30.5585,30.4651,30.4651,32250.0
2005-10-04 15:50:00,42.41,42.41,42.33,42.36,75300.0,30.4651,30.4651,30.4076,30.4291,75300.0
2005-10-05 09:30:00,42.03,42.22,42.03,42.2,27750.0,30.1921,30.3286,30.1921,30.3142,27750.0
2005-10-05 09:40:00,42.14,42.33,42.03,42.09,17550.0,30.2711,30.4076,30.1921,30.2352,17550.0
2005-10-05 09:50:00,42.11,42.13,41.99,42.01,19800.0,30.2496,30.2639,30.1634,30.1777,19800.0
2005-10-05 10:00:00,42.01,42.02,41.84,41.85,29700.0,30.1777,30.1849,30.0556,30.0628,29700.0
2005-10-05 10:10:00,41.85,41.93,41.79,41.89,24450.0,30.0628,30.1203,30.0197,30.0915,24450.0
2005-10-05 10:20:00,41.88,42.06,41.83,42.06,33450.0,30.0843,30.2136,30.0484,30.2136,33450.0
2005-10-05 10:30:00,42.07,42.23,41.99,42.23,28800.0,30.2208,30.3358,30.1634,30.3358,28800.0
2005-10-05 10:40:00,42.25,42.38,42.15,42.15,17400.0,30.3501,30.4435,30.2783,30.2783,17400.0
2005-10-05 10:50:00,42.15,42.2,42.09,42.09,23250.0,30.2783,30.3142,30.2352,30.2352,23250.0
2005-10-05 11:00:00,42.12,42.12,41.95,42.08,31500.0,30.2567,30.2567,30.1346,30.228,31500.0
2005-10-05 11:10:00,42.08,42.15,42.03,42.11,11550.0,30.228,30.2783,30.1921,30.2496,11550.0
2005-10-05 11:20:00,42.11,42.11,41.87,41.93,25950.0,30.2496,30.2496,30.0772,30.1203,25950.0
2005-10-05 11:30:00,41.93,42.06,41.93,42.04,21750.0,30.1203,30.2136,30.1203,30.1993,21750.0
2005-10-05 11:40:00,42.03,42.1,42.02,42.03,27000.0,30.1921,30.2424,30.1849,30.1921,27000.0
2005-10-05 11:50:00,42.03,42.03,41.86,41.96,11250.0,30.1921,30.1921,30.07,30.1418,11250.0
2005-10-05 12:00:00,41.93,41.99,41.88,41.95,11400.0,30.1203,30.1634,30.0843,30.1346,11400.0
2005-10-05 12:10:00,41.99,42.07,41.97,42.03,9150.0,30.1634,30.2208,30.149,30.1921,9150.0
2005-10-05 12:20:00,42.07,42.08,41.98,42.03,11250.0,30.2208,30.228,30.1562,30.1921,11250.0
2005-10-05 12:30:00,42.03,42.08,42.01,42.01,8400.0,30.1921,30.228,30.1777,30.1777,8400.0
2005-10-05 12:40:00,42.01,42.03,41.97,42.01,7200.0,30.1777,30.1921,30.149,30.1777,7200.0
2005-10-05 12:50:00,42.02,42.05,41.99,42.05,9600.0,30.1849,30.2065,30.1634,30.2065,9600.0
2005-10-05 13:00:00,42.05,42.16,42.05,42.11,9900.0,30.2065,30.2855,30.2065,30.2496,9900.0
2005-10-05 13:10:00,42.12,42.18,42.11,42.18,8100.0,30.2567,30.2998,30.2496,30.2998,8100.0
2005-10-05 13:20:00,42.17,42.33,42.17,42.31,25200.0,30.2927,30.4076,30.2927,30.3932,25200.0
2005-10-05 13:30:00,42.31,42.33,42.27,42.27,14400.0,30.3932,30.4076,30.3645,30.3645,14400.0
2005-10-05 13:40:00,42.28,42.28,42.17,42.17,5700.0,30.3717,30.3717,30.2927,30.2927,5700.0
2005-10-05 13:50:00,42.15,42.19,42.14,42.17,6150.0,30.2783,30.307,30.2711,30.2927,6150.0
2005-10-05 14:00:00,42.17,42.23,42.14,42.23,5250.0,30.2927,30.3358,30.2711,30.3358,5250.0
2005-10-05 14:10:00,42.23,42.33,42.21,42.27,8250.0,30.3358,30.4076,30.3214,30.3645,8250.0
2005-10-05 14:20:00,42.24,42.37,42.24,42.28,13200.0,30.3429,30.4363,30.3429,30.3717,13200.0
2005-10-05 14:30:00,42.29,42.3,42.13,42.13,8250.0,30.3789,30.386,30.2639,30.2639,8250.0
2005-10-05 14:40:00,42.13,42.16,41.98,42.03,18000.0,30.2639,30.2855,30.1562,30.1921,18000.0
2005-10-05 14:50:00,42.04,42.15,42.01,42.03,18900.0,30.1993,30.2783,30.1777,30.1921,18900.0
2005-10-05 15:00:00,42.02,42.07,41.99,42.0,19200.0,30.1849,30.2208,30.1634,30.1705,19200.0
2005-10-05 15:10:00,42.0,42.01,41.92,41.92,10200.0,30.1705,30.1777,30.1131,30.1131,10200.0
2005-10-05 15:20:00,41.89,41.91,41.8,41.86,39300.0,30.0915,30.1059,30.0269,30.07,39300.0
2005-10-05 15:30:00,41.85,41.85,41.67,41.75,35700.0,30.0628,30.0628,29.9335,29.991,35700.0
2005-10-05 15:40:00,41.75,41.75,41.61,41.61,40200.0,29.991,29.991,29.8904,29.8904,40200.0
2005-10-05 15:50:00,41.61,41.71,41.55,41.56,70950.0,29.8904,29.9622,29.8473,29.8545,70950.0
2005-10-06 09:30:00,41.35,41.39,41.25,41.28,55650.0,29.7036,29.7324,29.6318,29.6533,55650.0
2005-10-06 09:40:00,41.29,41.4,41.07,41.07,25950.0,29.6605,29.7395,29.5025,29.5025,25950.0
2005-10-06 09:50:00,41.03,41.23,40.95,41.18,53250.0,29.4737,29.6174,29.4163,29.5815,53250.0
2005-10-06 10:00:00,41.18,41.24,40.93,40.94,70800.0,29.5815,29.6246,29.4019,29.4091,70800.0
2005-10-06 10:10:00,40.94,41.35,40.94,41.11,54000.0,29.4091,29.7036,29.4091,29.5312,54000.0
2005-10-06 10:20:00,41.12,41.15,41.04,41.12,41250.0,29.5384,29.56,29.4809,29.5384,41250.0
2005-10-06 10:30:00,41.12,41.18,41.01,41.07,35700.0,29.5384,29.5815,29.4594,29.5025,35700.0
2005-10-06 10:40:00,41.05,41.19,41.05,41.19,64500.0,29.4881,29.5887,29.4881,29.5887,64500.0
2005-10-06 10:50:00,41.19,41.24,41.15,41.24,19350.0,29.5887,29.6246,29.56,29.6246,19350.0
2005-10-06 11:00:00,41.23,41.41,41.23,41.41,31500.0,29.6174,29.7467,29.6174,29.7467,31500.0
2005-10-06 11:10:00,41.43,41.46,41.4,41.42,21000.0,29.7611,29.7826,29.7395,29.7539,21000.0
2005-10-06 11:20:00,41.4,41.4,41.33,41.36,25200.0,29.7395,29.7395,29.6893,29.7108,25200.0
2005-10-06 11:30:00,41.35,41.39,41.35,41.37,83850.0,29.7036,29.7324,29.7036,29.718,83850.0
2005-10-06 11:40:00,41.37,41.37,41.33,41.37,26400.0,29.718,29.718,29.6893,29.718,26400.0
2005-10-06 11:50:00,41.37,41.39,41.35,41.36,8700.0,29.718,29.7324,29.7036,29.7108,8700.0
2005-10-06 12:00:00,41.35,41.43,41.34,41.37,13950.0,29.7036,29.7611,29.6964,29.718,13950.0
2005-10-06 12:10:00,41.37,41.39,41.34,41.35,13950.0,29.718,29.7324,29.6964,29.7036,13950.0
2005-10-06 12:20:00,41.34,41.39,41.31,41.31,30450.0,29.6964,29.7324,29.6749,29.6749,30450.0
2005-10-06 12:30:00,41.31,41.31,41.13,41.16,42750.0,29.6749,29.6749,29.5456,29.5671,42750.0
2005-10-06 12:40:00,41.13,41.2,41.1,41.17,14400.0,29.5456,29.5959,29.524,29.5743,14400.0
2005-10-06 12:50:00,41.17,41.17,41.11,41.11,10200.0,29.5743,29.5743,29.5312,29.5312,10200.0
2005-10-06 13:00:00,41.12,41.27,41.12,41.21,19350.0,29.5384,29.6462,29.5384,29.6031,19350.0
2005-10-06 13:10:00,41.19,41.3,41.17,41.2,26700.0,29.5887,29.6677,29.5743,29.5959,26700.0
2005-10-06 13:20:00,41.21,41.3,41.17,41.27,17250.0,29.6031,29.6677,29.5743,29.6462,17250.0
2005-10-06 13:30:00,41.27,41.28,41.17,41.19,15150.0,29.6462,29.6533,29.5743,29.5887,15150.0
2005-10-06 13:40:00,41.19,41.2,41.07,41.09,13500.0,29.5887,29.5959,29.5025,29.5168,13500.0
2005-10-06 13:50:00,41.1,41.1,40.9,40.91,22050.0,29.524,29.524,29.3804,29.3875,22050.0
2005-10-06 14:00:00,40.91,40.98,40.82,40.9,36150.0,29.3875,29.4378,29.3229,29.3804,36150.0
2005-10-06 14:10:00,40.89,41.03,40.87,40.99,19200.0,29.3732,29.4737,29.3588,29.445,19200.0
2005-10-06 14:20:00,40.98,41.03,40.9,40.99,17550.0,29.4378,29.4737,29.3804,29.445,17550.0
2005-10-06 14:30:00,40.99,41.02,40.88,40.94,21450.0,29.445,29.4666,29.366,29.4091,21450.0
2005-10-06 14:40:00,40.94,41.08,40.94,41.08,17400.0,29.4091,29.5097,29.4091,29.5097,17400.0
2005-10-06 14:50:00,41.08,41.08,40.9,41.04,24300.0,29.5097,29.5097,29.3804,29.4809,24300.0
2005-10-06 15:00:00,41.05,41.05,40.93,40.93,28200.0,29.4881,29.4881,29.4019,29.4019,28200.0
2005-10-06 15:10:00,40.93,41.07,40.93,41.01,19500.0,29.4019,29.5025,29.4019,29.4594,19500.0
2005-10-06 15:20:00,41.01,41.02,40.87,40.87,33900.0,29.4594,29.4666,29.3588,29.3588,33900.0
2005-10-06 15:30:00,40.87,40.89,40.77,40.8,44550.0,29.3588,29.3732,29.287,29.3085,44550.0
2005-10-06 15:40:00,40.79,41.08,40.79,41.08,52200.0,29.3013,29.5097,29.3013,29.5097,52200.0
2005-10-06 15:50:00,41.08,41.18,41.08,41.1,38850.0,29.5097,29.5815,29.5097,29.524,38850.0
2005-10-07 09:30:00,41.19,41.5,41.19,41.47,15900.0,29.5887,29.8114,29.5887,29.7898,15900.0
2005-10-07 09:40:00,41.47,41.66,41.47,41.59,34050.0,29.7898,29.9263,29.7898,29.876,34050.0
2005-10-07 09:50:00,41.64,41.75,41.53,41.72,20850.0,29.9119,29.991,29.8329,29.9694,20850.0
2005-10-07 10:00:00,41.71,41.71,41.59,41.59,17250.0,29.9622,29.9622,29.876,29.876,17250.0
2005-10-07 10:10:00,41.59,41.67,41.54,41.61,37950.0,29.876,29.9335,29.8401,29.8904,37950.0
2005-10-07 10:20:00,41.6,41.72,41.54,41.64,16500.0,29.8832,29.9694,29.8401,29.9119,16500.0
2005-10-07 10:30:00,41.61,41.75,41.59,41.73,24600.0,29.8904,29.991,29.876,29.9766,24600.0
2005-10-07 10:40:00,41.73,41.73,41.53,41.58,12450.0,29.9766,29.9766,29.8329,29.8688,12450.0
2005-10-07 10:50:00,41.59,41.81,41.59,41.79,28950.0,29.876,30.0341,29.876,30.0197,28950.0
2005-10-07 11:00:00,41.79,41.84,41.7,41.71,28350.0,30.0197,30.0556,29.955,29.9622,28350.0
2005-10-07 11:10:00,41.71,41.72,41.61,41.69,10050.0,29.9622,29.9694,29.8904,29.9479,10050.0
2005-10-07 11:20:00,41.69,41.83,41.69,41.79,8850.0,29.9479,30.0484,29.9479,30.0197,8850.0
2005-10-07 11:30:00,41.83,41.84,41.77,41.83,8400.0,30.0484,30.0556,30.0053,30.0484,8400.0
2005-10-07 11:40:00,41.81,41.85,41.77,41.77,6000.0,30.0341,30.0628,30.0053,30.0053,6000.0
2005-10-07 11:50:00,41.77,41.97,41.73,41.87,28800.0,30.0053,30.149,29.9766,30.0772,28800.0
2005-10-07 12:00:00,41.89,41.96,41.87,41.94,15450.0,30.0915,30.1418,30.0772,30.1274,15450.0
2005-10-07 12:10:00,41.93,41.93,41.86,41.87,10050.0,30.1203,30.1203,30.07,30.0772,10050.0
2005-10-07 12:20:00,41.83,41.83,41.77,41.8,8700.0,30.0484,30.0484,30.0053,30.0269,8700.0
2005-10-07 12:30:00,41.79,41.81,41.76,41.78,6300.0,30.0197,30.0341,29.9981,30.0125,6300.0
2005-10-07 12:40:00,41.76,41.87,41.76,41.87,6900.0,29.9981,30.0772,29.9981,30.0772,6900.0
2005-10-07 12:50:00,41.87,41.87,41.73,41.73,11100.0,30.0772,30.0772,29.9766,29.9766,11100.0
2005-10-07 13:00:00,41.75,41.82,41.73,41.81,10050.0,29.991,30.0412,29.9766,30.0341,10050.0
2005-10-07 13:10:00,41.81,41.83,41.75,41.75,9450.0,30.0341,30.0484,29.991,29.991,9450.0
2005-10-07 13:20:00,41.76,41.8,41.75,41.75,9750.0,29.9981,30.0269,29.991,29.991,9750.0
2005-10-07 13:30:00,41.76,41.76,41.69,41.71,15000.0,29.9981,29.9981,29.9479,29.9622,15000.0
2005-10-07 13:40:00,41.71,41.73,41.7,41.72,12150.0,29.9622,29.9766,29.955,29.9694,12150.0
2005-10-07 13:50:00,41.72,41.73,41.68,41.71,23400.0,29.9694,29.9766,29.9407,29.9622,23400.0
2005-10-07 14:00:00,41.71,41.73,41.64,41.67,12450.0,29.9622,29.9766,29.9119,29.9335,12450.0
2005-10-07 14:10:00,41.67,41.73,41.65,41.73,9750.0,29.9335,29.9766,29.9191,29.9766,9750.0
2005-10-07 14:20:00,41.72,41.73,41.71,41.71,24600.0,29.9694,29.9766,29.9622,29.9622,24600.0
2005-10-07 14:30:00,41.72,41.81,41.72,41.81,20100.0,29.9694,30.0341,29.9694,30.0341,20100.0
2005-10-07 14:40:00,41.83,41.87,41.8,41.85,24450.0,30.0484,30.0772,30.0269,30.0628,24450.0
2005-10-07 14:50:00,41.83,41.88,41.75,41.79,19650.0,30.0484,30.0843,29.991,30.0197,19650.0
2005-10-07 15:00:00,41.78,41.83,41.75,41.75,16050.0,30.0125,30.0484,29.991,29.991,16050.0
2005-10-07 15:10:00,41.75,41.85,41.75,41.83,19200.0,29.991,30.0628,29.991,30.0484,19200.0
2005-10-07 15:20:00,41.83,41.84,41.77,41.81,19500.0,30.0484,30.0556,30.0053,30.0341,19500.0
2005-10-07 15:30:00,41.81,41.84,41.77,41.79,15150.0,30.0341,30.0556,30.0053,30.0197,15150.0
2005-10-07 15:40:00,41.78,41.78,41.75,41.75,22800.0,30.0125,30.0125,29.991,29.991,22800.0
2005-10-07 15:50:00,41.77,41.85,41.77,41.83,49650.0,30.0053,30.0628,30.0053,30.0484,49650.0
2005-10-10 09:30:00,41.79,41.79,41.6,41.6,9150.0,30.0197,30.0197,29.8832,29.8832,9150.0
2005-10-10 09:40:00,41.57,41.69,41.57,41.67,18150.0,29.8617,29.9479,29.8617,29.9335,18150.0
2005-10-10 09:50:00,41.75,41.78,41.66,41.75,8850.0,29.991,30.0125,29.9263,29.991,8850.0
2005-10-10 10:00:00,41.75,41.75,41.53,41.65,23850.0,29.991,29.991,29.8329,29.9191,23850.0
2005-10-10 10:10:00,41.64,41.64,41.53,41.59,6900.0,29.9119,29.9119,29.8329,29.876,6900.0
2005-10-10 10:20:00,41.57,41.72,41.57,41.68,12300.0,29.8617,29.9694,29.8617,29.9407,12300.0
2005-10-10 10:30:00,41.68,41.72,41.63,41.66,8700.0,29.9407,29.9694,29.9048,29.9263,8700.0
2005-10-10 10:40:00,41.65,41.71,41.56,41.59,10050.0,29.9191,29.9622,29.8545,29.876,10050.0
2005-10-10 10:50:00,41.59,41.62,41.53,41.53,7500.0,29.876,29.8976,29.8329,29.8329,7500.0
2005-10-10 11:00:00,41.53,41.68,41.53,41.68,11850.0,29.8329,29.9407,29.8329,29.9407,11850.0
2005-10-10 11:10:00,41.68,41.68,41.55,41.55,4950.0,29.9407,29.9407,29.8473,29.8473,4950.0
2005-10-10 11:20:00,41.59,41.69,41.57,41.63,7050.0,29.876,29.9479,29.8617,29.9048,7050.0
2005-10-10 11:30:00,41.66,41.66,41.53,41.53,6150.0,29.9263,29.9263,29.8329,29.8329,6150.0
2005-10-10 11:40:00,41.51,41.56,41.47,41.49,8550.0,29.8186,29.8545,29.7898,29.8042,8550.0
2005-10-10 11:50:00,41.48,41.52,41.48,41.52,2400.0,29.797,29.8257,29.797,29.8257,2400.0
2005-10-10 12:00:00,41.52,41.56,41.51,41.55,8100.0,29.8257,29.8545,29.8186,29.8473,8100.0
2005-10-10 12:10:00,41.56,41.56,41.49,41.51,6150.0,29.8545,29.8545,29.8042,29.8186,6150.0
2005-10-10 12:20:00,41.49,41.55,41.47,41.48,3750.0,29.8042,29.8473,29.7898,29.797,3750.0
2005-10-10 12:30:00,41.48,41.53,41.48,41.52,6900.0,29.797,29.8329,29.797,29.8257,6900.0
2005-10-10 12:40:00,41.53,41.55,41.52,41.55,6750.0,29.8329,29.8473,29.8257,29.8473,6750.0
2005-10-10 12:50:00,41.55,41.63,41.55,41.58,6000.0,29.8473,29.9048,29.8473,29.8688,6000.0
2005-10-10 13:00:00,41.55,41.57,41.53,41.55,3900.0,29.8473,29.8617,29.8329,29.8473,3900.0
2005-10-10 13:10:00,41.55,41.59,41.55,41.57,3750.0,29.8473,29.876,29.8473,29.8617,3750.0
2005-10-10 13:20:00,41.57,41.59,41.55,41.57,3000.0,29.8617,29.876,29.8473,29.8617,3000.0
2005-10-10 13:30:00,41.55,41.6,41.55,41.58,4800.0,29.8473,29.8832,29.8473,29.8688,4800.0
2005-10-10 13:40:00,41.58,41.58,41.43,41.44,7950.0,29.8688,29.8688,29.7611,29.7683,7950.0
2005-10-10 13:50:00,41.44,41.44,41.38,41.41,5550.0,29.7683,29.7683,29.7252,29.7467,5550.0
2005-10-10 14:00:00,41.41,41.41,41.33,41.33,11850.0,29.7467,29.7467,29.6893,29.6893,11850.0
2005-10-10 14:10:00,41.32,41.38,41.29,41.29,4800.0,29.6821,29.7252,29.6605,29.6605,4800.0
2005-10-10 14:20:00,41.29,41.33,41.22,41.22,11400.0,29.6605,29.6893,29.6102,29.6102,11400.0
2005-10-10 14:30:00,41.2,41.25,41.19,41.21,7500.0,29.5959,29.6318,29.5887,29.6031,7500.0
2005-10-10 14:40:00,41.19,41.22,41.15,41.15,11850.0,29.5887,29.6102,29.56,29.56,11850.0
2005-10-10 14:50:00,41.13,41.3,41.13,41.21,16050.0,29.5456,29.6677,29.5456,29.6031,16050.0
2005-10-10 15:00:00,41.21,41.25,41.16,41.23,11850.0,29.6031,29.6318,29.5671,29.6174,11850.0
2005-10-10 15:10:00,41.23,41.23,41.13,41.18,21750.0,29.6174,29.6174,29.5456,29.5815,21750.0
2005-10-10 15:20:00,41.19,41.23,41.19,41.21,13800.0,29.5887,29.6174,29.5887,29.6031,13800.0
2005-10-10 15:30:00,41.19,41.29,41.12,41.27,25200.0,29.5887,29.6605,29.5384,29.6462,25200.0
2005-10-10 15:40:00,41.26,41.26,41.16,41.17,11100.0,29.639,29.639,29.5671,29.5743,11100.0
2005-10-10 15:50:00,41.18,41.24,41.14,41.15,26250.0,29.5815,29.6246,29.5528,29.56,26250.0
2005-10-11 09:30:00,41.13,41.43,41.13,41.43,17700.0,29.5456,29.7611,29.5456,29.7611,17700.0
2005-10-11 09:40:00,41.43,41.49,41.39,41.48,9600.0,29.7611,29.8042,29.7324,29.797,9600.0
2005-10-11 09:50:00,41.45,41.6,41.45,41.6,12900.0,29.7755,29.8832,29.7755,29.8832,12900.0
2005-10-11 10:00:00,41.6,41.6,41.39,41.48,20550.0,29.8832,29.8832,29.7324,29.797,20550.0
2005-10-11 10:10:00,41.48,41.53,41.44,41.53,24150.0,29.797,29.8329,29.7683,29.8329,24150.0
2005-10-11 10:20:00,41.51,41.76,41.51,41.76,20550.0,29.8186,29.9981,29.8186,29.9981,20550.0
2005-10-11 10:30:00,41.73,41.76,41.65,41.67,10950.0,29.9766,29.9981,29.9191,29.9335,10950.0
2005-10-11 10:40:00,41.68,41.68,41.53,41.62,12600.0,29.9407,29.9407,29.8329,29.8976,12600.0
2005-10-11 10:50:00,41.62,41.63,41.53,41.59,8100.0,29.8976,29.9048,29.8329,29.876,8100.0
2005-10-11 11:00:00,41.56,41.63,41.48,41.63,11850.0,29.8545,29.9048,29.797,29.9048,11850.0
2005-10-11 11:10:00,41.64,41.67,41.56,41.67,14550.0,29.9119,29.9335,29.8545,29.9335,14550.0
2005-10-11 11:20:00,41.66,41.66,41.55,41.55,13500.0,29.9263,29.9263,29.8473,29.8473,13500.0
2005-10-11 11:30:00,41.55,41.55,41.47,41.51,10350.0,29.8473,29.8473,29.7898,29.8186,10350.0
2005-10-11 11:40:00,41.54,41.67,41.54,41.59,31350.0,29.8401,29.9335,29.8401,29.876,31350.0
2005-10-11 11:50:00,41.59,41.65,41.55,41.63,8250.0,29.876,29.9191,29.8473,29.9048,8250.0
2005-10-11 12:00:00,41.64,41.64,41.61,41.63,7800.0,29.9119,29.9119,29.8904,29.9048,7800.0
2005-10-11 12:10:00,41.63,41.65,41.6,41.62,44100.0,29.9048,29.9191,29.8832,29.8976,44100.0
2005-10-11 12:20:00,41.63,41.63,41.59,41.63,22500.0,29.9048,29.9048,29.876,29.9048,22500.0
2005-10-11 12:30:00,41.63,41.69,41.61,41.69,26250.0,29.9048,29.9479,29.8904,29.9479,26250.0
2005-10-11 12:40:00,41.67,41.72,41.67,41.69,11850.0,29.9335,29.9694,29.9335,29.9479,11850.0
2005-10-11 12:50:00,41.67,41.68,41.63,41.65,11100.0,29.9335,29.9407,29.9048,29.9191,11100.0
2005-10-11 13:00:00,41.66,41.7,41.63,41.69,26400.0,29.9263,29.955,29.9048,29.9479,26400.0
2005-10-11 13:10:00,41.69,41.78,41.69,41.73,14250.0,29.9479,30.0125,29.9479,29.9766,14250.0
2005-10-11 13:20:00,41.74,41.74,41.63,41.73,9600.0,29.9838,29.9838,29.9048,29.9766,9600.0
2005-10-11 13:30:00,41.71,41.77,41.71,41.75,9450.0,29.9622,30.0053,29.9622,29.991,9450.0
2005-10-11 13:40:00,41.73,41.73,41.67,41.7,7650.0,29.9766,29.9766,29.9335,29.955,7650.0
2005-10-11 13:50:00,41.7,41.7,41.62,41.67,18000.0,29.955,29.955,29.8976,29.9335,18000.0
2005-10-11 14:00:00,41.65,41.7,41.55,41.67,47250.0,29.9191,29.955,29.8473,29.9335,47250.0
2005-10-11 14:10:00,41.67,41.89,41.67,41.82,31950.0,29.9335,30.0915,29.9335,30.0412,31950.0
2005-10-11 14:20:00,41.81,41.83,41.73,41.73,24900.0,30.0341,30.0484,29.9766,29.9766,24900.0
2005-10-11 14:30:00,41.71,41.74,41.61,41.61,23100.0,29.9622,29.9838,29.8904,29.8904,23100.0
2005-10-11 14:40:00,41.65,41.71,41.63,41.68,23400.0,29.9191,29.9622,29.9048,29.9407,23400.0
2005-10-11 14:50:00,41.71,41.71,41.6,41.65,33300.0,29.9622,29.9622,29.8832,29.9191,33300.0
2005-10-11 15:00:00,41.63,41.63,41.56,41.61,25200.0,29.9048,29.9048,29.8545,29.8904,25200.0
2005-10-11 15:10:00,41.61,41.65,41.55,41.61,25950.0,29.8904,29.9191,29.8473,29.8904,25950.0
2005-10-11 15:20:00,41.61,41.61,41.5,41.5,51000.0,29.8904,29.8904,29.8114,29.8114,51000.0
2005-10-11 15:30:00,41.49,41.49,41.43,41.43,34500.0,29.8042,29.8042,29.7611,29.7611,34500.0
2005-10-11 15:40:00,41.43,41.54,41.43,41.51,42450.0,29.7611,29.8401,29.7611,29.8186,42450.0
2005-10-11 15:50:00,41.51,41.53,41.41,41.41,48150.0,29.8186,29.8329,29.7467,29.7467,48150.0
2005-10-12 09:30:00,41.29,41.55,41.29,41.47,20700.0,29.6605,29.8473,29.6605,29.7898,20700.0
2005-10-12 09:40:00,41.43,41.64,41.35,41.6,16200.0,29.7611,29.9119,29.7036,29.8832,16200.0
2005-10-12 09:50:00,41.62,41.67,41.53,41.67,16200.0,29.8976,29.9335,29.8329,29.9335,16200.0
2005-10-12 10:00:00,41.68,41.72,41.6,41.6,11400.0,29.9407,29.9694,29.8832,29.8832,11400.0
2005-10-12 10:10:00,41.6,41.75,41.59,41.75,23550.0,29.8832,29.991,29.876,29.991,23550.0
2005-10-12 10:20:00,41.75,41.82,41.61,41.77,24750.0,29.991,30.0412,29.8904,30.0053,24750.0
2005-10-12 10:30:00,41.76,41.76,41.58,41.63,9150.0,29.9981,29.9981,29.8688,29.9048,9150.0
2005-10-12 10:40:00,41.59,41.74,41.59,41.67,13200.0,29.876,29.9838,29.876,29.9335,13200.0
2005-10-12 10:50:00,41.67,41.67,41.59,41.65,13500.0,29.9335,29.9335,29.876,29.9191,13500.0
2005-10-12 11:00:00,41.67,41.67,41.57,41.64,50700.0,29.9335,29.9335,29.8617,29.9119,50700.0
2005-10-12 11:10:00,41.67,41.75,41.59,41.7,19800.0,29.9335,29.991,29.876,29.955,19800.0
2005-10-12 11:20:00,41.71,41.77,41.56,41.63,12000.0,29.9622,30.0053,29.8545,29.9048,12000.0
2005-10-12 11:30:00,41.64,41.64,41.5,41.5,10950.0,29.9119,29.9119,29.8114,29.8114,10950.0
2005-10-12 11:40:00,41.5,41.53,41.4,41.4,10200.0,29.8114,29.8329,29.7395,29.7395,10200.0
2005-10-12 11:50:00,41.4,41.42,41.26,41.26,9900.0,29.7395,29.7539,29.639,29.639,9900.0
2005-10-12 12:00:00,41.26,41.34,41.22,41.34,32550.0,29.639,29.6964,29.6102,29.6964,32550.0
2005-10-12 12:10:00,41.31,41.34,41.25,41.33,16050.0,29.6749,29.6964,29.6318,29.6893,16050.0
2005-10-12 12:20:00,41.33,41.33,41.21,41.25,10200.0,29.6893,29.6893,29.6031,29.6318,10200.0
2005-10-12 12:30:00,41.27,41.3,41.23,41.25,5400.0,29.6462,29.6677,29.6174,29.6318,5400.0
2005-10-12 12:40:00,41.25,41.25,41.17,41.17,5700.0,29.6318,29.6318,29.5743,29.5743,5700.0
2005-10-12 12:50:00,41.16,41.23,41.16,41.23,10200.0,29.5671,29.6174,29.5671,29.6174,10200.0
2005-10-12 13:00:00,41.24,41.25,41.18,41.24,25800.0,29.6246,29.6318,29.5815,29.6246,25800.0
2005-10-12 13:10:00,41.25,41.33,41.23,41.27,18600.0,29.6318,29.6893,29.6174,29.6462,18600.0
2005-10-12 13:20:00,41.3,41.33,41.17,41.2,24450.0,29.6677,29.6893,29.5743,29.5959,24450.0
2005-10-12 13:30:00,41.15,41.19,41.08,41.16,11100.0,29.56,29.5887,29.5097,29.5671,11100.0
2005-10-12 13:40:00,41.13,41.13,41.04,41.07,11250.0,29.5456,29.5456,29.4809,29.5025,11250.0
2005-10-12 13:50:00,41.07,41.11,41.04,41.1,4800.0,29.5025,29.5312,29.4809,29.524,4800.0
2005-10-12 14:00:00,41.06,41.11,41.05,41.09,10650.0,29.4953,29.5312,29.4881,29.5168,10650.0
2005-10-12 14:10:00,41.09,41.09,40.89,40.98,18450.0,29.5168,29.5168,29.3732,29.4378,18450.0
2005-10-12 14:20:00,40.95,40.99,40.82,40.97,21150.0,29.4163,29.445,29.3229,29.4306,21150.0
2005-10-12 14:30:00,40.96,40.99,40.9,40.95,9000.0,29.4235,29.445,29.3804,29.4163,9000.0
2005-10-12 14:40:00,40.95,41.09,40.93,41.05,8850.0,29.4163,29.5168,29.4019,29.4881,8850.0
2005-10-12 14:50:00,41.02,41.07,40.97,40.97,9900.0,29.4666,29.5025,29.4306,29.4306,9900.0
2005-10-12 15:00:00,40.97,41.12,40.96,41.08,12000.0,29.4306,29.5384,29.4235,29.5097,12000.0
2005-10-12 15:10:00,41.09,41.11,41.07,41.11,15300.0,29.5168,29.5312,29.5025,29.5312,15300.0
2005-10-12 15:20:00,41.15,41.26,41.13,41.15,34200.0,29.56,29.639,29.5456,29.56,34200.0
2005-10-12 15:30:00,41.17,41.23,41.13,41.15,22500.0,29.5743,29.6174,29.5456,29.56,22500.0
2005-10-12 15:40:00,41.13,41.23,41.13,41.22,21000.0,29.5456,29.6174,29.5456,29.6102,21000.0
2005-10-12 15:50:00,41.22,41.24,41.15,41.15,26250.0,29.6102,29.6246,29.56,29.56,26250.0
2005-10-13 09:30:00,41.03,41.33,41.03,41.33,18150.0,29.4737,29.6893,29.4737,29.6893,18150.0
2005-10-13 09:40:00,41.33,41.33,41.02,41.1,13500.0,29.6893,29.6893,29.4666,29.524,13500.0
2005-10-13 09:50:00,41.1,41.13,41.07,41.13,15900.0,29.524,29.5456,29.5025,29.5456,15900.0
2005-10-13 10:00:00,41.13,41.17,41.07,41.13,20850.0,29.5456,29.5743,29.5025,29.5456,20850.0
2005-10-13 10:10:00,41.09,41.13,41.0,41.03,13950.0,29.5168,29.5456,29.4522,29.4737,13950.0
2005-10-13 10:20:00,41.03,41.3,41.02,41.28,13350.0,29.4737,29.6677,29.4666,29.6533,13350.0
2005-10-13 10:30:00,41.27,41.38,41.19,41.38,16500.0,29.6462,29.7252,29.5887,29.7252,16500.0
2005-10-13 10:40:00,41.35,41.41,41.29,41.38,12000.0,29.7036,29.7467,29.6605,29.7252,12000.0
2005-10-13 10:50:00,41.41,41.43,41.37,41.39,8850.0,29.7467,29.7611,29.718,29.7324,8850.0
2005-10-13 11:00:00,41.39,41.46,41.33,41.33,17850.0,29.7324,29.7826,29.6893,29.6893,17850.0
2005-10-13 11:10:00,41.33,41.34,41.23,41.26,17100.0,29.6893,29.6964,29.6174,29.639,17100.0
2005-10-13 11:20:00,41.26,41.35,41.22,41.33,17850.0,29.639,29.7036,29.6102,29.6893,17850.0
2005-10-13 11:30:00,41.33,41.33,41.23,41.27,10500.0,29.6893,29.6893,29.6174,29.6462,10500.0
2005-10-13 11:40:00,41.27,41.27,41.07,41.07,31500.0,29.6462,29.6462,29.5025,29.5025,31500.0
2005-10-13 11:50:00,41.07,41.13,40.89,40.96,19050.0,29.5025,29.5456,29.3732,29.4235,19050.0
2005-10-13 12:00:00,40.97,41.07,40.97,41.01,17850.0,29.4306,29.5025,29.4306,29.4594,17850.0
2005-10-13 12:10:00,40.98,41.07,40.97,41.05,20250.0,29.4378,29.5025,29.4306,29.4881,20250.0
2005-10-13 12:20:00,41.05,41.05,40.91,40.93,9000.0,29.4881,29.4881,29.3875,29.4019,9000.0
2005-10-13 12:30:00,40.93,40.98,40.93,40.95,15300.0,29.4019,29.4378,29.4019,29.4163,15300.0
2005-10-13 12:40:00,40.97,41.1,40.97,41.1,15450.0,29.4306,29.524,29.4306,29.524,15450.0
2005-10-13 12:50:00,41.1,41.13,41.06,41.07,22350.0,29.524,29.5456,29.4953,29.5025,22350.0
2005-10-13 13:00:00,41.07,41.07,41.03,41.03,15750.0,29.5025,29.5025,29.4737,29.4737,15750.0
2005-10-13 13:10:00,41.03,41.09,41.0,41.01,16950.0,29.4737,29.5168,29.4522,29.4594,16950.0
2005-10-13 13:20:00,41.0,41.0,40.93,40.97,8700.0,29.4522,29.4522,29.4019,29.4306,8700.0
2005-10-13 13:30:00,40.97,41.02,40.97,41.0,13050.0,29.4306,29.4666,29.4306,29.4522,13050.0
2005-10-13 13:40:00,40.99,41.0,40.87,40.93,9450.0,29.445,29.4522,29.3588,29.4019,9450.0
2005-10-13 13:50:00,40.91,41.05,40.91,41.01,14850.0,29.3875,29.4881,29.3875,29.4594,14850.0
2005-10-13 14:00:00,41.01,41.11,41.01,41.08,13500.0,29.4594,29.5312,29.4594,29.5097,13500.0
2005-10-13 14:10:00,41.07,41.09,40.97,41.09,16950.0,29.5025,29.5168,29.4306,29.5168,16950.0
2005-10-13 14:20:00,41.07,41.22,41.05,41.12,31200.0,29.5025,29.6102,29.4881,29.5384,31200.0
2005-10-13 14:30:00,41.1,41.28,41.1,41.26,27150.0,29.524,29.6533,29.524,29.639,27150.0
2005-10-13 14:40:00,41.24,41.27,41.14,41.18,24450.0,29.6246,29.6462,29.5528,29.5815,24450.0
2005-10-13 14:50:00,41.19,41.19,41.13,41.15,8100.0,29.5887,29.5887,29.5456,29.56,8100.0
2005-10-13 15:00:00,41.15,41.27,41.13,41.26,17100.0,29.56,29.6462,29.5456,29.639,17100.0
2005-10-13 15:10:00,41.26,41.3,41.2,41.22,23100.0,29.639,29.6677,29.5959,29.6102,23100.0
2005-10-13 15:20:00,41.22,41.22,41.09,41.11,49950.0,29.6102,29.6102,29.5168,29.5312,49950.0
2005-10-13 15:30:00,41.11,41.13,41.07,41.09,57900.0,29.5312,29.5456,29.5025,29.5168,57900.0
2005-10-13 15:40:00,41.09,41.23,41.09,41.2,48450.0,29.5168,29.6174,29.5168,29.5959,48450.0
2005-10-13 15:50:00,41.2,41.23,41.17,41.21,34050.0,29.5959,29.6174,29.5743,29.6031,34050.0
2005-10-14 09:30:00,41.37,41.47,41.33,41.43,25050.0,29.718,29.7898,29.6893,29.7611,25050.0
2005-10-14 09:40:00,41.43,41.51,41.4,41.43,75450.0,29.7611,29.8186,29.7395,29.7611,75450.0
2005-10-14 09:50:00,41.44,41.55,41.4,41.55,25500.0,29.7683,29.8473,29.7395,29.8473,25500.0
2005-10-14 10:00:00,41.55,41.75,41.55,41.67,26400.0,29.8473,29.991,29.8473,29.9335,26400.0
2005-10-14 10:10:00,41.66,41.79,41.55,41.57,22050.0,29.9263,30.0197,29.8473,29.8617,22050.0
2005-10-14 10:20:00,41.57,41.72,41.57,41.57,13950.0,29.8617,29.9694,29.8617,29.8617,13950.0
2005-10-14 10:30:00,41.57,41.8,41.53,41.8,19350.0,29.8617,30.0269,29.8329,30.0269,19350.0
2005-10-14 10:40:00,41.77,41.77,41.65,41.72,12450.0,30.0053,30.0053,29.9191,29.9694,12450.0
2005-10-14 10:50:00,41.74,41.76,41.65,41.65,10350.0,29.9838,29.9981,29.9191,29.9191,10350.0
2005-10-14 11:00:00,41.65,41.65,41.55,41.61,10800.0,29.9191,29.9191,29.8473,29.8904,10800.0
2005-10-14 11:10:00,41.61,41.79,41.55,41.79,23250.0,29.8904,30.0197,29.8473,30.0197,23250.0
2005-10-14 11:20:00,41.75,41.75,41.6,41.64,15000.0,29.991,29.991,29.8832,29.9119,15000.0
2005-10-14 11:30:00,41.63,41.63,41.57,41.63,5850.0,29.9048,29.9048,29.8617,29.9048,5850.0
2005-10-14 11:40:00,41.63,41.67,41.61,41.67,9600.0,29.9048,29.9335,29.8904,29.9335,9600.0
2005-10-14 11:50:00,41.67,41.85,41.67,41.77,12900.0,29.9335,30.0628,29.9335,30.0053,12900.0
2005-10-14 12:00:00,41.79,41.86,41.76,41.85,18300.0,30.0197,30.07,29.9981,30.0628,18300.0
2005-10-14 12:10:00,41.85,41.91,41.82,41.9,11250.0,30.0628,30.1059,30.0412,30.0987,11250.0
2005-10-14 12:20:00,41.9,41.9,41.83,41.85,6600.0,30.0987,30.0987,30.0484,30.0628,6600.0
2005-10-14 12:30:00,41.83,41.83,41.77,41.78,5850.0,30.0484,30.0484,30.0053,30.0125,5850.0
2005-10-14 12:40:00,41.79,41.79,41.74,41.77,17400.0,30.0197,30.0197,29.9838,30.0053,17400.0
2005-10-14 12:50:00,41.77,41.77,41.72,41.73,23400.0,30.0053,30.0053,29.9694,29.9766,23400.0
2005-10-14 13:00:00,41.72,41.72,41.63,41.66,8100.0,29.9694,29.9694,29.9048,29.9263,8100.0
2005-10-14 13:10:00,41.66,41.75,41.64,41.75,11100.0,29.9263,29.991,29.9119,29.991,11100.0
2005-10-14 13:20:00,41.73,41.79,41.7,41.76,8550.0,29.9766,30.0197,29.955,29.9981,8550.0
2005-10-14 13:30:00,41.78,41.79,41.71,41.71,5100.0,30.0125,30.0197,29.9622,29.9622,5100.0
2005-10-14 13:40:00,41.7,41.8,41.7,41.79,16050.0,29.955,30.0269,29.955,30.0197,16050.0
2005-10-14 13:50:00,41.79,41.86,41.79,41.83,12600.0,30.0197,30.07,30.0197,30.0484,12600.0
2005-10-14 14:00:00,41.83,41.83,41.73,41.73,22650.0,30.0484,30.0484,29.9766,29.9766,22650.0
2005-10-14 14:10:00,41.75,41.81,41.73,41.77,13200.0,29.991,30.0341,29.9766,30.0053,13200.0
2005-10-14 14:20:00,41.75,41.77,41.73,41.74,7650.0,29.991,30.0053,29.9766,29.9838,7650.0
2005-10-14 14:30:00,41.74,41.79,41.74,41.77,31050.0,29.9838,30.0197,29.9838,30.0053,31050.0
2005-10-14 14:40:00,41.78,41.85,41.77,41.83,14400.0,30.0125,30.0628,30.0053,30.0484,14400.0
2005-10-14 14:50:00,41.85,41.95,41.85,41.93,22050.0,30.0628,30.1346,30.0628,30.1203,22050.0
2005-10-14 15:00:00,41.93,41.97,41.93,41.97,38850.0,30.1203,30.149,30.1203,30.149,38850.0
2005-10-14 15:10:00,41.97,41.99,41.93,41.95,21000.0,30.149,30.1634,30.1203,30.1346,21000.0
2005-10-14 15:20:00,41.95,41.99,41.93,41.94,18900.0,30.1346,30.1634,30.1203,30.1274,18900.0
2005-10-14 15:30:00,41.93,42.08,41.93,42.03,17100.0,30.1203,30.228,30.1203,30.1921,17100.0
2005-10-14 15:40:00,42.03,42.05,41.99,42.02,26100.0,30.1921,30.2065,30.1634,30.1849,26100.0
2005-10-14 15:50:00,42.01,42.07,42.0,42.07,77100.0,30.1777,30.2208,30.1705,30.2208,77100.0
2005-10-17 09:30:00,41.9,41.95,41.47,41.49,68400.0,30.0987,30.1346,29.7898,29.8042,68400.0
2005-10-17 09:40:00,41.47,41.81,41.45,41.81,31050.0,29.7898,30.0341,29.7755,30.0341,31050.0
2005-10-17 09:50:00,41.83,41.95,41.77,41.79,9600.0,30.0484,30.1346,30.0053,30.0197,9600.0
2005-10-17 10:00:00,41.79,41.87,41.79,41.83,11250.0,30.0197,30.0772,30.0197,30.0484,11250.0
2005-10-17 10:10:00,41.83,41.87,41.75,41.81,6900.0,30.0484,30.0772,29.991,30.0341,6900.0
2005-10-17 10:20:00,41.77,41.87,41.75,41.82,9150.0,30.0053,30.0772,29.991,30.0412,9150.0
2005-10-17 10:30:00,41.83,41.89,41.81,41.84,11400.0,30.0484,30.0915,30.0341,30.0556,11400.0
2005-10-17 10:40:00,41.83,41.84,41.78,41.79,5850.0,30.0484,30.0556,30.0125,30.0197,5850.0
2005-10-17 10:50:00,41.77,41.79,41.75,41.77,8100.0,30.0053,30.0197,29.991,30.0053,8100.0
2005-10-17 11:00:00,41.74,41.78,41.65,41.71,13950.0,29.9838,30.0125,29.9191,29.9622,13950.0
2005-10-17 11:10:00,41.69,41.72,41.67,41.7,14100.0,29.9479,29.9694,29.9335,29.955,14100.0
2005-10-17 11:20:00,41.69,41.69,41.55,41.57,16500.0,29.9479,29.9479,29.8473,29.8617,16500.0
2005-10-17 11:30:00,41.54,41.57,41.53,41.56,9000.0,29.8401,29.8617,29.8329,29.8545,9000.0
2005-10-17 11:40:00,41.57,41.63,41.55,41.63,13350.0,29.8617,29.9048,29.8473,29.9048,13350.0
2005-10-17 11:50:00,41.62,41.74,41.62,41.69,12450.0,29.8976,29.9838,29.8976,29.9479,12450.0
2005-10-17 12:00:00,41.67,41.68,41.59,41.59,5850.0,29.9335,29.9407,29.876,29.876,5850.0
2005-10-17 12:10:00,41.6,41.65,41.58,41.65,11700.0,29.8832,29.9191,29.8688,29.9191,11700.0
2005-10-17 12:20:00,41.66,41.67,41.63,41.64,6750.0,29.9263,29.9335,29.9048,29.9119,6750.0
2005-10-17 12:30:00,41.65,41.66,41.61,41.65,5700.0,29.9191,29.9263,29.8904,29.9191,5700.0
2005-10-17 12:40:00,41.64,41.67,41.58,41.66,18150.0,29.9119,29.9335,29.8688,29.9263,18150.0
2005-10-17 12:50:00,41.67,41.69,41.61,41.61,7050.0,29.9335,29.9479,29.8904,29.8904,7050.0
2005-10-17 13:00:00,41.61,41.69,41.59,41.68,10500.0,29.8904,29.9479,29.876,29.9407,10500.0
2005-10-17 13:10:00,41.67,41.7,41.67,41.69,5400.0,29.9335,29.955,29.9335,29.9479,5400.0
2005-10-17 13:20:00,41.69,41.77,41.69,41.73,13050.0,29.9479,30.0053,29.9479,29.9766,13050.0
2005-10-17 13:30:00,41.73,41.76,41.72,41.75,12150.0,29.9766,29.9981,29.9694,29.991,12150.0
2005-10-17 13:40:00,41.74,41.87,41.73,41.87,13350.0,29.9838,30.0772,29.9766,30.0772,13350.0
2005-10-17 13:50:00,41.87,41.94,41.87,41.93,16650.0,30.0772,30.1274,30.0772,30.1203,16650.0
2005-10-17 14:00:00,41.93,41.94,41.83,41.83,4650.0,30.1203,30.1274,30.0484,30.0484,4650.0
2005-10-17 14:10:00,41.83,41.85,41.81,41.83,7500.0,30.0484,30.0628,30.0341,30.0484,7500.0
2005-10-17 14:20:00,41.81,41.85,41.81,41.85,8100.0,30.0341,30.0628,30.0341,30.0628,8100.0
2005-10-17 14:30:00,41.86,41.9,41.81,41.89,17700.0,30.07,30.0987,30.0341,30.0915,17700.0
2005-10-17 14:40:00,41.9,41.95,41.87,41.87,11400.0,30.0987,30.1346,30.0772,30.0772,11400.0
2005-10-17 14:50:00,41.85,41.91,41.83,41.91,11850.0,30.0628,30.1059,30.0484,30.1059,11850.0
2005-10-17 15:00:00,41.91,41.95,41.91,41.93,13800.0,30.1059,30.1346,30.1059,30.1203,13800.0
2005-10-17 15:10:00,41.91,42.07,41.91,42.04,17400.0,30.1059,30.2208,30.1059,30.1993,17400.0
2005-10-17 15:20:00,42.04,42.17,42.02,42.09,13500.0,30.1993,30.2927,30.1849,30.2352,13500.0
2005-10-17 15:30:00,42.13,42.14,42.05,42.05,14100.0,30.2639,30.2711,30.2065,30.2065,14100.0
2005-10-17 15:40:00,42.05,42.16,42.05,42.13,14100.0,30.2065,30.2855,30.2065,30.2639,14100.0
2005-10-17 15:50:00,42.13,42.13,42.0,42.05,24750.0,30.2639,30.2639,30.1705,30.2065,24750.0
2005-10-18 09:30:00,41.87,41.93,41.61,41.64,29550.0,30.0772,30.1203,29.8904,29.9119,29550.0
2005-10-18 09:40:00,41.63,41.8,41.6,41.69,19500.0,29.9048,30.0269,29.8832,29.9479,19500.0
2005-10-18 09:50:00,41.67,41.79,41.67,41.72,23250.0,29.9335,30.0197,29.9335,29.9694,23250.0
2005-10-18 10:00:00,41.73,41.79,41.61,41.77,30300.0,29.9766,30.0197,29.8904,30.0053,30300.0
2005-10-18 10:10:00,41.81,41.89,41.71,41.83,18300.0,30.0341,30.0915,29.9622,30.0484,18300.0
2005-10-18 10:20:00,41.82,41.9,41.72,41.75,16350.0,30.0412,30.0987,29.9694,29.991,16350.0
2005-10-18 10:30:00,41.75,41.8,41.72,41.76,19500.0,29.991,30.0269,29.9694,29.9981,19500.0
2005-10-18 10:40:00,41.76,41.8,41.7,41.74,20700.0,29.9981,30.0269,29.955,29.9838,20700.0
2005-10-18 10:50:00,41.73,41.77,41.67,41.75,15150.0,29.9766,30.0053,29.9335,29.991,15150.0
2005-10-18 11:00:00,41.75,41.79,41.71,41.76,57600.0,29.991,30.0197,29.9622,29.9981,57600.0
2005-10-18 11:10:00,41.77,41.8,41.75,41.75,9600.0,30.0053,30.0269,29.991,29.991,9600.0
2005-10-18 11:20:00,41.75,41.79,41.73,41.75,7500.0,29.991,30.0197,29.9766,29.991,7500.0
2005-10-18 11:30:00,41.73,41.76,41.65,41.75,26700.0,29.9766,29.9981,29.9191,29.991,26700.0
2005-10-18 11:40:00,41.77,41.8,41.76,41.79,12450.0,30.0053,30.0269,29.9981,30.0197,12450.0
2005-10-18 11:50:00,41.79,41.8,41.76,41.77,13500.0,30.0197,30.0269,29.9981,30.0053,13500.0
2005-10-18 12:00:00,41.77,41.8,41.75,41.79,16500.0,30.0053,30.0269,29.991,30.0197,16500.0
2005-10-18 12:10:00,41.79,41.8,41.77,41.77,26250.0,30.0197,30.0269,30.0053,30.0053,26250.0
2005-10-18 12:20:00,41.76,41.79,41.75,41.75,26250.0,29.9981,30.0197,29.991,29.991,26250.0
2005-10-18 12:30:00,41.74,41.81,41.73,41.73,14100.0,29.9838,30.0341,29.9766,29.9766,14100.0
2005-10-18 12:40:00,41.73,41.75,41.68,41.73,16500.0,29.9766,29.991,29.9407,29.9766,16500.0
2005-10-18 12:50:00,41.73,41.75,41.71,41.71,8250.0,29.9766,29.991,29.9622,29.9622,8250.0
2005-10-18 13:00:00,41.71,41.77,41.68,41.74,19050.0,29.9622,30.0053,29.9407,29.9838,19050.0
2005-10-18 13:10:00,41.75,41.75,41.67,41.67,11850.0,29.991,29.991,29.9335,29.9335,11850.0
2005-10-18 13:20:00,41.69,41.7,41.64,41.65,14250.0,29.9479,29.955,29.9119,29.9191,14250.0
2005-10-18 13:30:00,41.63,41.63,41.52,41.52,25350.0,29.9048,29.9048,29.8257,29.8257,25350.0
2005-10-18 13:40:00,41.52,41.61,41.51,41.51,15150.0,29.8257,29.8904,29.8186,29.8186,15150.0
2005-10-18 13:50:00,41.5,41.54,41.45,41.52,17550.0,29.8114,29.8401,29.7755,29.8257,17550.0
2005-10-18 14:00:00,41.53,41.63,41.52,41.63,33750.0,29.8329,29.9048,29.8257,29.9048,33750.0
2005-10-18 14:10:00,41.64,41.64,41.55,41.55,8100.0,29.9119,29.9119,29.8473,29.8473,8100.0
2005-10-18 14:20:00,41.55,41.66,41.54,41.65,15750.0,29.8473,29.9263,29.8401,29.9191,15750.0
2005-10-18 14:30:00,41.63,41.67,41.63,41.65,30900.0,29.9048,29.9335,29.9048,29.9191,30900.0
2005-10-18 14:40:00,41.65,41.67,41.56,41.56,27600.0,29.9191,29.9335,29.8545,29.8545,27600.0
2005-10-18 14:50:00,41.57,41.57,41.49,41.5,19650.0,29.8617,29.8617,29.8042,29.8114,19650.0
2005-10-18 15:00:00,41.51,41.53,41.5,41.5,14550.0,29.8186,29.8329,29.8114,29.8114,14550.0
2005-10-18 15:10:00,41.51,41.55,41.48,41.52,29400.0,29.8186,29.8473,29.797,29.8257,29400.0
2005-10-18 15:20:00,41.53,41.6,41.52,41.55,20550.0,29.8329,29.8832,29.8257,29.8473,20550.0
2005-10-18 15:30:00,41.55,41.57,41.45,41.45,38100.0,29.8473,29.8617,29.7755,29.7755,38100.0
2005-10-18 15:40:00,41.45,41.46,41.26,41.36,67500.0,29.7755,29.7826,29.639,29.7108,67500.0
2005-10-18 15:50:00,41.36,41.4,41.31,41.32,67800.0,29.7108,29.7395,29.6749,29.6821,67800.0
2005-10-19 09:30:00,41.4,41.43,41.3,41.35,28950.0,29.7395,29.7611,29.6677,29.7036,28950.0
2005-10-19 09:40:00,41.37,41.47,41.33,41.37,29850.0,29.718,29.7898,29.6893,29.718,29850.0
2005-10-19 09:50:00,41.35,41.58,41.35,41.46,60150.0,29.7036,29.8688,29.7036,29.7826,60150.0
2005-10-19 10:00:00,41.47,41.63,41.43,41.51,89400.0,29.7898,29.9048,29.7611,29.8186,89400.0
2005-10-19 10:10:00,41.49,41.59,41.44,41.57,31200.0,29.8042,29.876,29.7683,29.8617,31200.0
2005-10-19 10:20:00,41.55,41.55,41.34,41.4,23850.0,29.8473,29.8473,29.6964,29.7395,23850.0
2005-10-19 10:30:00,41.41,41.57,41.39,41.48,44700.0,29.7467,29.8617,29.7324,29.797,44700.0
2005-10-19 10:40:00,41.47,41.5,41.41,41.41,18000.0,29.7898,29.8114,29.7467,29.7467,18000.0
2005-10-19 10:50:00,41.41,41.43,41.26,41.41,26700.0,29.7467,29.7611,29.639,29.7467,26700.0
2005-10-19 11:00:00,41.39,41.4,41.28,41.31,38850.0,29.7324,29.7395,29.6533,29.6749,38850.0
2005-10-19 11:10:00,41.33,41.33,41.23,41.27,39000.0,29.6893,29.6893,29.6174,29.6462,39000.0
2005-10-19 11:20:00,41.27,41.31,41.21,41.28,47850.0,29.6462,29.6749,29.6031,29.6533,47850.0
2005-10-19 11:30:00,41.28,41.33,41.22,41.23,16650.0,29.6533,29.6893,29.6102,29.6174,16650.0
2005-10-19 11:40:00,41.23,41.25,41.2,41.23,15450.0,29.6174,29.6318,29.5959,29.6174,15450.0
2005-10-19 11:50:00,41.24,41.24,41.06,41.15,18000.0,29.6246,29.6246,29.4953,29.56,18000.0
2005-10-19 12:00:00,41.16,41.16,41.06,41.11,12900.0,29.5671,29.5671,29.4953,29.5312,12900.0
2005-10-19 12:10:00,41.11,41.15,41.1,41.13,7500.0,29.5312,29.56,29.524,29.5456,7500.0
2005-10-19 12:20:00,41.13,41.19,41.08,41.14,10500.0,29.5456,29.5887,29.5097,29.5528,10500.0
2005-10-19 12:30:00,41.15,41.28,41.15,41.23,12600.0,29.56,29.6533,29.56,29.6174,12600.0
2005-10-19 12:40:00,41.22,41.22,41.11,41.15,19800.0,29.6102,29.6102,29.5312,29.56,19800.0
2005-10-19 12:50:00,41.16,41.19,41.13,41.14,10950.0,29.5671,29.5887,29.5456,29.5528,10950.0
2005-10-19 13:00:00,41.14,41.14,41.0,41.08,16950.0,29.5528,29.5528,29.4522,29.5097,16950.0
2005-10-19 13:10:00,41.09,41.23,41.06,41.18,11100.0,29.5168,29.6174,29.4953,29.5815,11100.0
2005-10-19 13:20:00,41.17,41.21,41.07,41.09,13050.0,29.5743,29.6031,29.5025,29.5168,13050.0
2005-10-19 13:30:00,41.09,41.26,41.09,41.15,13800.0,29.5168,29.639,29.5168,29.56,13800.0
2005-10-19 13:40:00,41.19,41.2,41.15,41.19,9600.0,29.5887,29.5959,29.56,29.5887,9600.0
2005-10-19 13:50:00,41.17,41.18,41.15,41.15,4650.0,29.5743,29.5815,29.56,29.56,4650.0
2005-10-19 14:00:00,41.15,41.25,41.11,41.23,30300.0,29.56,29.6318,29.5312,29.6174,30300.0
2005-10-19 14:10:00,41.23,41.23,41.19,41.21,17850.0,29.6174,29.6174,29.5887,29.6031,17850.0
2005-10-19 14:20:00,41.21,41.3,41.2,41.3,13800.0,29.6031,29.6677,29.5959,29.6677,13800.0
2005-10-19 14:30:00,41.31,41.37,41.3,41.37,114150.0,29.6749,29.718,29.6677,29.718,114150.0
2005-10-19 14:40:00,41.36,41.39,41.33,41.37,91500.0,29.7108,29.7324,29.6893,29.718,91500.0
2005-10-19 14:50:00,41.38,41.46,41.37,41.43,43500.0,29.7252,29.7826,29.718,29.7611,43500.0
2005-10-19 15:00:00,41.43,41.54,41.41,41.51,32100.0,29.7611,29.8401,29.7467,29.8186,32100.0
2005-10-19 15:10:00,41.51,41.59,41.51,41.57,35700.0,29.8186,29.876,29.8186,29.8617,35700.0
2005-10-19 15:20:00,41.56,41.6,41.56,41.6,54900.0,29.8545,29.8832,29.8545,29.8832,54900.0
2005-10-19 15:30:00,41.59,41.63,41.58,41.63,45450.0,29.876,29.9048,29.8688,29.9048,45450.0
2005-10-19 15:40:00,41.59,41.75,41.57,41.74,65850.0,29.876,29.991,29.8617,29.9838,65850.0
2005-10-19 15:50:00,41.74,41.88,41.74,41.88,61800.0,29.9838,30.0843,29.9838,30.0843,61800.0
2005-10-20 09:30:00,41.9,42.0,41.8,41.9,23850.0,30.0987,30.1705,30.0269,30.0987,23850.0
2005-10-20 09:40:00,41.95,41.97,41.79,41.92,30000.0,30.1346,30.149,30.0197,30.1131,30000.0
2005-10-20 09:50:00,41.91,41.92,41.7,41.71,33900.0,30.1059,30.1131,29.955,29.9622,33900.0
2005-10-20 10:00:00,41.73,41.9,41.71,41.78,51600.0,29.9766,30.0987,29.9622,30.0125,51600.0
2005-10-20 10:10:00,41.77,41.83,41.74,41.8,46950.0,30.0053,30.0484,29.9838,30.0269,46950.0
2005-10-20 10:20:00,41.8,41.93,41.79,41.93,82050.0,30.0269,30.1203,30.0197,30.1203,82050.0
2005-10-20 10:30:00,41.94,42.0,41.91,41.97,18450.0,30.1274,30.1705,30.1059,30.149,18450.0
2005-10-20 10:40:00,41.98,42.0,41.93,42.0,33300.0,30.1562,30.1705,30.1203,30.1705,33300.0
2005-10-20 10:50:00,42.0,42.06,41.97,41.99,34500.0,30.1705,30.2136,30.149,30.1634,34500.0
2005-10-20 11:00:00,41.99,41.99,41.93,41.98,18900.0,30.1634,30.1634,30.1203,30.1562,18900.0
2005-10-20 11:10:00,41.96,41.97,41.84,41.86,22500.0,30.1418,30.149,30.0556,30.07,22500.0
2005-10-20 11:20:00,41.85,41.93,41.85,41.93,43800.0,30.0628,30.1203,30.0628,30.1203,43800.0
2005-10-20 11:30:00,41.93,41.94,41.91,41.91,31650.0,30.1203,30.1274,30.1059,30.1059,31650.0
2005-10-20 11:40:00,41.91,41.91,41.79,41.85,11400.0,30.1059,30.1059,30.0197,30.0628,11400.0
2005-10-20 11:50:00,41.88,41.88,41.73,41.82,6600.0,30.0843,30.0843,29.9766,30.0412,6600.0
2005-10-20 12:00:00,41.82,41.95,41.71,41.71,28950.0,30.0412,30.1346,29.9622,29.9622,28950.0
2005-10-20 12:10:00,41.69,41.89,41.69,41.86,13650.0,29.9479,30.0915,29.9479,30.07,13650.0
2005-10-20 12:20:00,41.87,41.91,41.8,41.89,6900.0,30.0772,30.1059,30.0269,30.0915,6900.0
2005-10-20 12:30:00,41.89,41.89,41.75,41.76,11700.0,30.0915,30.0915,29.991,29.9981,11700.0
2005-10-20 12:40:00,41.77,41.79,41.7,41.7,12900.0,30.0053,30.0197,29.955,29.955,12900.0
2005-10-20 12:50:00,41.7,41.7,41.64,41.65,29100.0,29.955,29.955,29.9119,29.9191,29100.0
2005-10-20 13:00:00,41.65,41.81,41.64,41.8,30000.0,29.9191,30.0341,29.9119,30.0269,30000.0
2005-10-20 13:10:00,41.8,41.8,41.61,41.65,40800.0,30.0269,30.0269,29.8904,29.9191,40800.0
2005-10-20 13:20:00,41.64,41.67,41.61,41.61,15450.0,29.9119,29.9335,29.8904,29.8904,15450.0
2005-10-20 13:30:00,41.62,41.67,41.54,41.59,21600.0,29.8976,29.9335,29.8401,29.876,21600.0
2005-10-20 13:40:00,41.57,41.61,41.56,41.59,7500.0,29.8617,29.8904,29.8545,29.876,7500.0
2005-10-20 13:50:00,41.6,41.71,41.59,41.65,20100.0,29.8832,29.9622,29.876,29.9191,20100.0
2005-10-20 14:00:00,41.61,41.71,41.57,41.67,18450.0,29.8904,29.9622,29.8617,29.9335,18450.0
2005-10-20 14:10:00,41.7,41.7,41.59,41.61,13350.0,29.955,29.955,29.876,29.8904,13350.0
2005-10-20 14:20:00,41.6,41.6,41.37,41.37,55800.0,29.8832,29.8832,29.718,29.718,55800.0
2005-10-20 14:30:00,41.37,41.4,41.33,41.36,42600.0,29.718,29.7395,29.6893,29.7108,42600.0
2005-10-20 14:40:00,41.39,41.42,41.32,41.32,19350.0,29.7324,29.7539,29.6821,29.6821,19350.0
2005-10-20 14:50:00,41.32,41.37,41.31,41.36,28500.0,29.6821,29.718,29.6749,29.7108,28500.0
2005-10-20 15:00:00,41.36,41.48,41.35,41.47,55350.0,29.7108,29.797,29.7036,29.7898,55350.0
2005-10-20 15:10:00,41.47,41.47,41.28,41.29,65550.0,29.7898,29.7898,29.6533,29.6605,65550.0
2005-10-20 15:20:00,41.27,41.27,41.13,41.13,95550.0,29.6462,29.6462,29.5456,29.5456,95550.0
2005-10-20 15:30:00,41.13,41.35,41.13,41.33,67500.0,29.5456,29.7036,29.5456,29.6893,67500.0
2005-10-20 15:40:00,41.31,41.33,41.21,41.27,69600.0,29.6749,29.6893,29.6031,29.6462,69600.0
2005-10-20 15:50:00,41.27,41.37,41.23,41.37,89550.0,29.6462,29.718,29.6174,29.718,89550.0
2005-10-21 09:30:00,41.02,41.13,40.87,40.87,86100.0,29.4666,29.5456,29.3588,29.3588,86100.0
2005-10-21 09:40:00,40.88,41.15,40.88,40.95,52050.0,29.366,29.56,29.366,29.4163,52050.0
2005-10-21 09:50:00,40.96,40.99,40.71,40.77,43800.0,29.4235,29.445,29.2439,29.287,43800.0
2005-10-21 10:00:00,40.81,41.05,40.8,40.93,46350.0,29.3157,29.4881,29.3085,29.4019,46350.0
2005-10-21 10:10:00,40.92,41.07,40.85,41.07,29700.0,29.3947,29.5025,29.3444,29.5025,29700.0
2005-10-21 10:20:00,41.05,41.06,40.91,41.0,10200.0,29.4881,29.4953,29.3875,29.4522,10200.0
2005-10-21 10:30:00,40.99,40.99,40.87,40.9,12150.0,29.445,29.445,29.3588,29.3804,12150.0
2005-10-21 10:40:00,40.89,40.89,40.76,40.79,28800.0,29.3732,29.3732,29.2798,29.3013,28800.0
2005-10-21 10:50:00,40.8,40.89,40.73,40.79,19500.0,29.3085,29.3732,29.2582,29.3013,19500.0
2005-10-21 11:00:00,40.8,40.89,40.74,40.89,19350.0,29.3085,29.3732,29.2654,29.3732,19350.0
2005-10-21 11:10:00,40.91,40.97,40.79,40.81,13350.0,29.3875,29.4306,29.3013,29.3157,13350.0
2005-10-21 11:20:00,40.81,40.89,40.8,40.86,9450.0,29.3157,29.3732,29.3085,29.3516,9450.0
2005-10-21 11:30:00,40.87,40.87,40.75,40.75,13650.0,29.3588,29.3588,29.2726,29.2726,13650.0
2005-10-21 11:40:00,40.73,40.73,40.65,40.67,26100.0,29.2582,29.2582,29.2008,29.2151,26100.0
2005-10-21 11:50:00,40.66,40.67,40.6,40.6,17550.0,29.208,29.2151,29.1649,29.1649,17550.0
2005-10-21 12:00:00,40.62,40.63,40.5,40.61,28200.0,29.1792,29.1864,29.093,29.172,28200.0
2005-10-21 12:10:00,40.6,40.69,40.55,40.55,31050.0,29.1649,29.2295,29.1289,29.1289,31050.0
2005-10-21 12:20:00,40.54,40.68,40.53,40.66,23100.0,29.1218,29.2223,29.1146,29.208,23100.0
2005-10-21 12:30:00,40.67,40.71,40.66,40.7,11550.0,29.2151,29.2439,29.208,29.2367,11550.0
2005-10-21 12:40:00,40.7,40.75,40.69,40.73,11100.0,29.2367,29.2726,29.2295,29.2582,11100.0
2005-10-21 12:50:00,40.75,40.96,40.75,40.96,17100.0,29.2726,29.4235,29.2726,29.4235,17100.0
2005-10-21 13:00:00,40.96,41.0,40.86,40.86,7050.0,29.4235,29.4522,29.3516,29.3516,7050.0
2005-10-21 13:10:00,40.9,40.93,40.87,40.91,28350.0,29.3804,29.4019,29.3588,29.3875,28350.0
2005-10-21 13:20:00,40.91,40.95,40.91,40.95,14850.0,29.3875,29.4163,29.3875,29.4163,14850.0
2005-10-21 13:30:00,40.95,41.07,40.95,41.06,12900.0,29.4163,29.5025,29.4163,29.4953,12900.0
2005-10-21 13:40:00,41.07,41.12,41.01,41.1,14850.0,29.5025,29.5384,29.4594,29.524,14850.0
2005-10-21 13:50:00,41.09,41.09,40.99,41.08,11850.0,29.5168,29.5168,29.445,29.5097,11850.0
2005-10-21 14:00:00,41.08,41.11,41.05,41.05,14850.0,29.5097,29.5312,29.4881,29.4881,14850.0
2005-10-21 14:10:00,41.05,41.08,41.01,41.01,45000.0,29.4881,29.5097,29.4594,29.4594,45000.0
2005-10-21 14:20:00,41.03,41.07,40.95,40.97,10800.0,29.4737,29.5025,29.4163,29.4306,10800.0
2005-10-21 14:30:00,40.97,41.01,40.91,40.91,26850.0,29.4306,29.4594,29.3875,29.3875,26850.0
2005-10-21 14:40:00,40.91,40.97,40.85,40.95,27750.0,29.3875,29.4306,29.3444,29.4163,27750.0
2005-10-21 14:50:00,40.94,40.99,40.93,40.97,15300.0,29.4091,29.445,29.4019,29.4306,15300.0
2005-10-21 15:00:00,40.97,40.97,40.8,40.8,17550.0,29.4306,29.4306,29.3085,29.3085,17550.0
2005-10-21 15:10:00,40.81,40.87,40.79,40.81,19350.0,29.3157,29.3588,29.3013,29.3157,19350.0
2005-10-21 15:20:00,40.81,40.89,40.77,40.84,27150.0,29.3157,29.3732,29.287,29.3373,27150.0
2005-10-21 15:30:00,40.86,40.86,40.7,40.7,34650.0,29.3516,29.3516,29.2367,29.2367,34650.0
2005-10-21 15:40:00,40.7,40.81,40.68,40.79,42900.0,29.2367,29.3157,29.2223,29.3013,42900.0
2005-10-21 15:50:00,40.79,40.81,40.75,40.77,42000.0,29.3013,29.3157,29.2726,29.287,42000.0
2005-10-24 09:30:00,40.84,41.15,40.83,41.15,19650.0,29.3373,29.56,29.3301,29.56,19650.0
2005-10-24 09:40:00,41.15,41.27,41.07,41.08,24000.0,29.56,29.6462,29.5025,29.5097,24000.0
2005-10-24 09:50:00,41.12,41.31,41.1,41.12,21750.0,29.5384,29.6749,29.524,29.5384,21750.0
2005-10-24 10:00:00,41.12,41.29,41.12,41.28,36600.0,29.5384,29.6605,29.5384,29.6533,36600.0
2005-10-24 10:10:00,41.28,41.31,41.15,41.15,26100.0,29.6533,29.6749,29.56,29.56,26100.0
2005-10-24 10:20:00,41.17,41.23,41.15,41.16,18450.0,29.5743,29.6174,29.56,29.5671,18450.0
2005-10-24 10:30:00,41.18,41.27,41.16,41.16,16950.0,29.5815,29.6462,29.5671,29.5671,16950.0
2005-10-24 10:40:00,41.15,41.18,41.06,41.06,14100.0,29.56,29.5815,29.4953,29.4953,14100.0
2005-10-24 10:50:00,41.03,41.1,40.95,40.99,18750.0,29.4737,29.524,29.4163,29.445,18750.0
2005-10-24 11:00:00,40.99,41.13,40.99,41.08,12000.0,29.445,29.5456,29.445,29.5097,12000.0
2005-10-24 11:10:00,41.12,41.26,41.1,41.23,25350.0,29.5384,29.639,29.524,29.6174,25350.0
2005-10-24 11:20:00,41.28,41.35,41.21,41.35,20550.0,29.6533,29.7036,29.6031,29.7036,20550.0
2005-10-24 11:30:00,41.36,41.39,41.35,41.37,12900.0,29.7108,29.7324,29.7036,29.718,12900.0
2005-10-24 11:40:00,41.37,41.39,41.35,41.37,14400.0,29.718,29.7324,29.7036,29.718,14400.0
2005-10-24 11:50:00,41.38,41.4,41.33,41.33,8850.0,29.7252,29.7395,29.6893,29.6893,8850.0
2005-10-24 12:00:00,41.35,41.51,41.33,41.5,12300.0,29.7036,29.8186,29.6893,29.8114,12300.0
2005-10-24 12:10:00,41.51,41.52,41.5,41.51,9750.0,29.8186,29.8257,29.8114,29.8186,9750.0
2005-10-24 12:20:00,41.52,41.6,41.52,41.6,10050.0,29.8257,29.8832,29.8257,29.8832,10050.0
2005-10-24 12:30:00,41.6,41.63,41.57,41.57,12000.0,29.8832,29.9048,29.8617,29.8617,12000.0
2005-10-24 12:40:00,41.59,41.59,41.47,41.51,18000.0,29.876,29.876,29.7898,29.8186,18000.0
2005-10-24 12:50:00,41.51,41.52,41.4,41.4,10800.0,29.8186,29.8257,29.7395,29.7395,10800.0
2005-10-24 13:00:00,41.39,41.42,41.29,41.42,30150.0,29.7324,29.7539,29.6605,29.7539,30150.0
2005-10-24 13:10:00,41.45,41.47,41.42,41.42,9450.0,29.7755,29.7898,29.7539,29.7539,9450.0
2005-10-24 13:20:00,41.41,41.41,41.38,41.38,5400.0,29.7467,29.7467,29.7252,29.7252,5400.0
2005-10-24 13:30:00,41.38,41.43,41.38,41.43,16500.0,29.7252,29.7611,29.7252,29.7611,16500.0
2005-10-24 13:40:00,41.43,41.43,41.37,41.4,8250.0,29.7611,29.7611,29.718,29.7395,8250.0
2005-10-24 13:50:00,41.38,41.43,41.38,41.39,23400.0,29.7252,29.7611,29.7252,29.7324,23400.0
2005-10-24 14:00:00,41.41,41.43,41.41,41.42,9900.0,29.7467,29.7611,29.7467,29.7539,9900.0
2005-10-24 14:10:00,41.42,41.43,41.37,41.38,4500.0,29.7539,29.7611,29.718,29.7252,4500.0
2005-10-24 14:20:00,41.37,41.39,41.37,41.39,6150.0,29.718,29.7324,29.718,29.7324,6150.0
2005-10-24 14:30:00,41.39,41.46,41.37,41.44,9150.0,29.7324,29.7826,29.718,29.7683,9150.0
2005-10-24 14:40:00,41.45,41.47,41.43,41.45,3900.0,29.7755,29.7898,29.7611,29.7755,3900.0
2005-10-24 14:50:00,41.47,41.47,41.42,41.43,14250.0,29.7898,29.7898,29.7539,29.7611,14250.0
2005-10-24 15:00:00,41.43,41.5,41.42,41.45,37950.0,29.7611,29.8114,29.7539,29.7755,37950.0
2005-10-24 15:10:00,41.45,41.49,41.45,41.48,18900.0,29.7755,29.8042,29.7755,29.797,18900.0
2005-10-24 15:20:00,41.48,41.5,41.47,41.48,35700.0,29.797,29.8114,29.7898,29.797,35700.0
2005-10-24 15:30:00,41.48,41.5,41.42,41.48,55050.0,29.797,29.8114,29.7539,29.797,55050.0
2005-10-24 15:40:00,41.5,41.52,41.47,41.5,35550.0,29.8114,29.8257,29.7898,29.8114,35550.0
2005-10-24 15:50:00,41.53,41.63,41.5,41.63,51900.0,29.8329,29.9048,29.8114,29.9048,51900.0
2005-10-25 09:30:00,41.47,41.55,41.3,41.3,19950.0,29.7898,29.8473,29.6677,29.6677,19950.0
2005-10-25 09:40:00,41.31,41.39,41.14,41.15,24450.0,29.6749,29.7324,29.5528,29.56,24450.0
2005-10-25 09:50:00,41.16,41.4,41.16,41.3,24300.0,29.5671,29.7395,29.5671,29.6677,24300.0
2005-10-25 10:00:00,41.3,41.38,41.26,41.29,51600.0,29.6677,29.7252,29.639,29.6605,51600.0
2005-10-25 10:10:00,41.32,41.33,41.26,41.33,20250.0,29.6821,29.6893,29.639,29.6893,20250.0
2005-10-25 10:20:00,41.31,41.37,41.3,41.33,57600.0,29.6749,29.718,29.6677,29.6893,57600.0
2005-10-25 10:30:00,41.33,41.34,41.21,41.28,21600.0,29.6893,29.6964,29.6031,29.6533,21600.0
2005-10-25 10:40:00,41.28,41.32,41.24,41.31,18300.0,29.6533,29.6821,29.6246,29.6749,18300.0
2005-10-25 10:50:00,41.29,41.32,41.25,41.27,16350.0,29.6605,29.6821,29.6318,29.6462,16350.0
2005-10-25 11:00:00,41.24,41.31,41.22,41.29,16950.0,29.6246,29.6749,29.6102,29.6605,16950.0
2005-10-25 11:10:00,41.28,41.33,41.23,41.27,53400.0,29.6533,29.6893,29.6174,29.6462,53400.0
2005-10-25 11:20:00,41.27,41.37,41.21,41.27,102900.0,29.6462,29.718,29.6031,29.6462,102900.0
2005-10-25 11:30:00,41.25,41.33,41.23,41.27,42450.0,29.6318,29.6893,29.6174,29.6462,42450.0
2005-10-25 11:40:00,41.27,41.33,41.27,41.31,10800.0,29.6462,29.6893,29.6462,29.6749,10800.0
2005-10-25 11:50:00,41.31,41.31,41.15,41.2,11700.0,29.6749,29.6749,29.56,29.5959,11700.0
2005-10-25 12:00:00,41.18,41.27,41.18,41.21,11700.0,29.5815,29.6462,29.5815,29.6031,11700.0
2005-10-25 12:10:00,41.23,41.29,41.17,41.29,13950.0,29.6174,29.6605,29.5743,29.6605,13950.0
2005-10-25 12:20:00,41.28,41.28,41.12,41.15,11700.0,29.6533,29.6533,29.5384,29.56,11700.0
2005-10-25 12:30:00,41.13,41.16,41.01,41.01,12600.0,29.5456,29.5671,29.4594,29.4594,12600.0
2005-10-25 12:40:00,41.0,41.06,40.99,41.04,16050.0,29.4522,29.4953,29.445,29.4809,16050.0
2005-10-25 12:50:00,41.04,41.04,40.96,40.99,9750.0,29.4809,29.4809,29.4235,29.445,9750.0
2005-10-25 13:00:00,40.98,41.0,40.9,40.94,18000.0,29.4378,29.4522,29.3804,29.4091,18000.0
2005-10-25 13:10:00,40.96,41.0,40.93,40.95,10950.0,29.4235,29.4522,29.4019,29.4163,10950.0
2005-10-25 13:20:00,40.94,40.95,40.93,40.93,9300.0,29.4091,29.4163,29.4019,29.4019,9300.0
2005-10-25 13:30:00,40.93,40.93,40.82,40.85,21000.0,29.4019,29.4019,29.3229,29.3444,21000.0
2005-10-25 13:40:00,40.83,40.89,40.8,40.88,14550.0,29.3301,29.3732,29.3085,29.366,14550.0
2005-10-25 13:50:00,40.89,40.93,40.84,40.84,10800.0,29.3732,29.4019,29.3373,29.3373,10800.0
2005-10-25 14:00:00,40.84,40.85,40.74,40.77,18450.0,29.3373,29.3444,29.2654,29.287,18450.0
2005-10-25 14:10:00,40.77,40.86,40.77,40.84,9300.0,29.287,29.3516,29.287,29.3373,9300.0
2005-10-25 14:20:00,40.85,40.86,40.77,40.8,14700.0,29.3444,29.3516,29.287,29.3085,14700.0
2005-10-25 14:30:00,40.81,40.93,40.79,40.93,19800.0,29.3157,29.4019,29.3013,29.4019,19800.0
2005-10-25 14:40:00,40.93,40.94,40.85,40.87,20100.0,29.4019,29.4091,29.3444,29.3588,20100.0
2005-10-25 14:50:00,40.87,40.93,40.85,40.87,19950.0,29.3588,29.4019,29.3444,29.3588,19950.0
2005-10-25 15:00:00,40.87,40.89,40.83,40.83,15600.0,29.3588,29.3732,29.3301,29.3301,15600.0
2005-10-25 15:10:00,40.85,40.85,40.79,40.81,27600.0,29.3444,29.3444,29.3013,29.3157,27600.0
2005-10-25 15:20:00,40.82,41.04,40.82,41.03,27300.0,29.3229,29.4809,29.3229,29.4737,27300.0
2005-10-25 15:30:00,41.03,41.1,40.95,41.1,34950.0,29.4737,29.524,29.4163,29.524,34950.0
2005-10-25 15:40:00,41.1,41.26,41.09,41.21,49050.0,29.524,29.639,29.5168,29.6031,49050.0
2005-10-25 15:50:00,41.21,41.21,41.17,41.18,60450.0,29.6031,29.6031,29.5743,29.5815,60450.0
2005-10-26 09:30:00,41.01,41.15,40.93,41.11,39600.0,29.4594,29.56,29.4019,29.5312,39600.0
2005-10-26 09:40:00,41.11,41.2,41.0,41.15,25650.0,29.5312,29.5959,29.4522,29.56,25650.0
2005-10-26 09:50:00,41.17,41.26,41.15,41.19,18000.0,29.5743,29.639,29.56,29.5887,18000.0
2005-10-26 10:00:00,41.17,41.28,41.04,41.25,19200.0,29.5743,29.6533,29.4809,29.6318,19200.0
2005-10-26 10:10:00,41.23,41.28,41.21,41.28,24900.0,29.6174,29.6533,29.6031,29.6533,24900.0
2005-10-26 10:20:00,41.28,41.33,41.19,41.22,17850.0,29.6533,29.6893,29.5887,29.6102,17850.0
2005-10-26 10:30:00,41.23,41.23,41.08,41.08,15450.0,29.6174,29.6174,29.5097,29.5097,15450.0
2005-10-26 10:40:00,41.05,41.19,41.03,41.16,6750.0,29.4881,29.5887,29.4737,29.5671,6750.0
2005-10-26 10:50:00,41.18,41.33,41.18,41.31,8550.0,29.5815,29.6893,29.5815,29.6749,8550.0
2005-10-26 11:00:00,41.31,41.31,41.12,41.17,22800.0,29.6749,29.6749,29.5384,29.5743,22800.0
2005-10-26 11:10:00,41.18,41.2,41.15,41.17,15300.0,29.5815,29.5959,29.56,29.5743,15300.0
2005-10-26 11:20:00,41.18,41.3,41.11,41.27,17250.0,29.5815,29.6677,29.5312,29.6462,17250.0
2005-10-26 11:30:00,41.27,41.27,41.19,41.25,14250.0,29.6462,29.6462,29.5887,29.6318,14250.0
2005-10-26 11:40:00,41.25,41.25,41.17,41.23,11550.0,29.6318,29.6318,29.5743,29.6174,11550.0
2005-10-26 11:50:00,41.22,41.25,41.11,41.15,8850.0,29.6102,29.6318,29.5312,29.56,8850.0
2005-10-26 12:00:00,41.15,41.15,41.04,41.1,9900.0,29.56,29.56,29.4809,29.524,9900.0
2005-10-26 12:10:00,41.14,41.21,41.07,41.2,19050.0,29.5528,29.6031,29.5025,29.5959,19050.0
2005-10-26 12:20:00,41.21,41.22,41.19,41.19,10500.0,29.6031,29.6102,29.5887,29.5887,10500.0
2005-10-26 12:30:00,41.2,41.29,41.19,41.23,17400.0,29.5959,29.6605,29.5887,29.6174,17400.0
2005-10-26 12:40:00,41.2,41.27,41.17,41.27,11850.0,29.5959,29.6462,29.5743,29.6462,11850.0
2005-10-26 12:50:00,41.27,41.31,41.25,41.3,5250.0,29.6462,29.6749,29.6318,29.6677,5250.0
2005-10-26 13:00:00,41.29,41.29,41.18,41.19,12750.0,29.6605,29.6605,29.5815,29.5887,12750.0
2005-10-26 13:10:00,41.21,41.25,41.13,41.13,14850.0,29.6031,29.6318,29.5456,29.5456,14850.0
2005-10-26 13:20:00,41.1,41.15,41.06,41.13,9000.0,29.524,29.56,29.4953,29.5456,9000.0
2005-10-26 13:30:00,41.17,41.21,41.11,41.12,11100.0,29.5743,29.6031,29.5312,29.5384,11100.0
2005-10-26 13:40:00,41.12,41.12,41.0,41.0,12000.0,29.5384,29.5384,29.4522,29.4522,12000.0
2005-10-26 13:50:00,41.0,41.15,40.97,41.12,10800.0,29.4522,29.56,29.4306,29.5384,10800.0
2005-10-26 14:00:00,41.13,41.23,41.11,41.18,22050.0,29.5456,29.6174,29.5312,29.5815,22050.0
2005-10-26 14:10:00,41.19,41.29,41.17,41.17,28200.0,29.5887,29.6605,29.5743,29.5743,28200.0
2005-10-26 14:20:00,41.18,41.28,41.18,41.21,13950.0,29.5815,29.6533,29.5815,29.6031,13950.0
2005-10-26 14:30:00,41.21,41.24,41.08,41.13,18750.0,29.6031,29.6246,29.5097,29.5456,18750.0
2005-10-26 14:40:00,41.15,41.15,41.11,41.14,16350.0,29.56,29.56,29.5312,29.5528,16350.0
2005-10-26 14:50:00,41.15,41.23,41.13,41.19,15300.0,29.56,29.6174,29.5456,29.5887,15300.0
2005-10-26 15:00:00,41.19,41.26,41.15,41.25,22350.0,29.5887,29.639,29.56,29.6318,22350.0
2005-10-26 15:10:00,41.25,41.31,41.21,41.3,20700.0,29.6318,29.6749,29.6031,29.6677,20700.0
2005-10-26 15:20:00,41.31,41.33,41.18,41.21,51300.0,29.6749,29.6893,29.5815,29.6031,51300.0
2005-10-26 15:30:00,41.2,41.25,41.14,41.14,29850.0,29.5959,29.6318,29.5528,29.5528,29850.0
2005-10-26 15:40:00,41.13,41.14,41.01,41.09,28650.0,29.5456,29.5528,29.4594,29.5168,28650.0
2005-10-26 15:50:00,41.09,41.1,41.01,41.07,36000.0,29.5168,29.524,29.4594,29.5025,36000.0
2005-10-27 09:30:00,40.93,41.04,40.82,40.85,23400.0,29.4019,29.4809,29.3229,29.3444,23400.0
2005-10-27 09:40:00,40.85,40.85,40.76,40.82,11850.0,29.3444,29.3444,29.2798,29.3229,11850.0
2005-10-27 09:50:00,40.83,40.87,40.63,40.75,23850.0,29.3301,29.3588,29.1864,29.2726,23850.0
2005-10-27 10:00:00,40.73,40.73,40.61,40.67,22200.0,29.2582,29.2582,29.172,29.2151,22200.0
2005-10-27 10:10:00,40.67,40.71,40.66,40.71,16650.0,29.2151,29.2439,29.208,29.2439,16650.0
2005-10-27 10:20:00,40.69,40.69,40.51,40.52,23250.0,29.2295,29.2295,29.1002,29.1074,23250.0
2005-10-27 10:30:00,40.53,40.6,40.52,40.55,12750.0,29.1146,29.1649,29.1074,29.1289,12750.0
2005-10-27 10:40:00,40.55,40.69,40.55,40.61,15300.0,29.1289,29.2295,29.1289,29.172,15300.0
2005-10-27 10:50:00,40.61,40.68,40.58,40.58,11850.0,29.172,29.2223,29.1505,29.1505,11850.0
2005-10-27 11:00:00,40.57,40.69,40.56,40.63,27900.0,29.1433,29.2295,29.1361,29.1864,27900.0
2005-10-27 11:10:00,40.64,40.71,40.49,40.55,44400.0,29.1936,29.2439,29.0858,29.1289,44400.0
2005-10-27 11:20:00,40.58,40.63,40.54,40.63,17400.0,29.1505,29.1864,29.1218,29.1864,17400.0
2005-10-27 11:30:00,40.61,40.69,40.6,40.67,46050.0,29.172,29.2295,29.1649,29.2151,46050.0
2005-10-27 11:40:00,40.67,40.71,40.63,40.69,26400.0,29.2151,29.2439,29.1864,29.2295,26400.0
2005-10-27 11:50:00,40.67,40.75,40.65,40.75,60900.0,29.2151,29.2726,29.2008,29.2726,60900.0
2005-10-27 12:00:00,40.73,40.86,40.73,40.84,17250.0,29.2582,29.3516,29.2582,29.3373,17250.0
2005-10-27 12:10:00,40.83,40.84,40.77,40.8,16350.0,29.3301,29.3373,29.287,29.3085,16350.0
2005-10-27 12:20:00,40.79,40.88,40.79,40.88,15150.0,29.3013,29.366,29.3013,29.366,15150.0
2005-10-27 12:30:00,40.87,40.87,40.84,40.85,10050.0,29.3588,29.3588,29.3373,29.3444,10050.0
2005-10-27 12:40:00,40.84,40.84,40.81,40.81,19650.0,29.3373,29.3373,29.3157,29.3157,19650.0
2005-10-27 12:50:00,40.81,40.83,40.78,40.81,12900.0,29.3157,29.3301,29.2942,29.3157,12900.0
2005-10-27 13:00:00,40.81,40.83,40.79,40.79,10500.0,29.3157,29.3301,29.3013,29.3013,10500.0
2005-10-27 13:10:00,40.79,40.81,40.71,40.71,25050.0,29.3013,29.3157,29.2439,29.2439,25050.0
2005-10-27 13:20:00,40.7,40.75,40.65,40.72,26250.0,29.2367,29.2726,29.2008,29.2511,26250.0
2005-10-27 13:30:00,40.72,40.75,40.63,40.72,32550.0,29.2511,29.2726,29.1864,29.2511,32550.0
2005-10-27 13:40:00,40.71,40.74,40.66,40.72,24600.0,29.2439,29.2654,29.208,29.2511,24600.0
2005-10-27 13:50:00,40.74,40.87,40.72,40.81,19350.0,29.2654,29.3588,29.2511,29.3157,19350.0
2005-10-27 14:00:00,40.81,40.85,40.76,40.83,17400.0,29.3157,29.3444,29.2798,29.3301,17400.0
2005-10-27 14:10:00,40.83,40.89,40.83,40.85,8700.0,29.3301,29.3732,29.3301,29.3444,8700.0
2005-10-27 14:20:00,40.85,40.85,40.76,40.76,12000.0,29.3444,29.3444,29.2798,29.2798,12000.0
2005-10-27 14:30:00,40.77,40.77,40.68,40.68,22050.0,29.287,29.287,29.2223,29.2223,22050.0
2005-10-27 14:40:00,40.68,40.69,40.65,40.66,11850.0,29.2223,29.2295,29.2008,29.208,11850.0
2005-10-27 14:50:00,40.66,40.67,40.59,40.6,62400.0,29.208,29.2151,29.1577,29.1649,62400.0
2005-10-27 15:00:00,40.6,40.6,40.52,40.55,39300.0,29.1649,29.1649,29.1074,29.1289,39300.0
2005-10-27 15:10:00,40.55,40.57,40.53,40.53,39150.0,29.1289,29.1433,29.1146,29.1146,39150.0
2005-10-27 15:20:00,40.53,40.55,40.53,40.54,32250.0,29.1146,29.1289,29.1146,29.1218,32250.0
2005-10-27 15:30:00,40.54,40.59,40.53,40.57,63750.0,29.1218,29.1577,29.1146,29.1433,63750.0
2005-10-27 15:40:00,40.57,40.62,40.57,40.6,47400.0,29.1433,29.1792,29.1433,29.1649,47400.0
2005-10-27 15:50:00,40.61,40.67,40.52,40.56,141000.0,29.172,29.2151,29.1074,29.1361,141000.0
2005-10-28 09:30:00,40.53,40.78,40.53,40.77,43800.0,29.1146,29.2942,29.1146,29.287,43800.0
2005-10-28 09:40:00,40.79,40.87,40.73,40.74,38700.0,29.3013,29.3588,29.2582,29.2654,38700.0
2005-10-28 09:50:00,40.74,40.77,40.63,40.69,48450.0,29.2654,29.287,29.1864,29.2295,48450.0
2005-10-28 10:00:00,40.68,40.76,40.62,40.72,36450.0,29.2223,29.2798,29.1792,29.2511,36450.0
2005-10-28 10:10:00,40.72,40.75,40.68,40.73,21150.0,29.2511,29.2726,29.2223,29.2582,21150.0
2005-10-28 10:20:00,40.71,40.81,40.69,40.77,20850.0,29.2439,29.3157,29.2295,29.287,20850.0
2005-10-28 10:30:00,40.77,40.84,40.75,40.83,24750.0,29.287,29.3373,29.2726,29.3301,24750.0
2005-10-28 10:40:00,40.83,40.83,40.79,40.83,29700.0,29.3301,29.3301,29.3013,29.3301,29700.0
2005-10-28 10:50:00,40.83,40.9,40.83,40.89,30600.0,29.3301,29.3804,29.3301,29.3732,30600.0
2005-10-28 11:00:00,40.88,40.89,40.85,40.87,30600.0,29.366,29.3732,29.3444,29.3588,30600.0
2005-10-28 11:10:00,40.87,41.04,40.87,41.04,15750.0,29.3588,29.4809,29.3588,29.4809,15750.0
2005-10-28 11:20:00,41.03,41.07,41.0,41.01,23100.0,29.4737,29.5025,29.4522,29.4594,23100.0
2005-10-28 11:30:00,41.01,41.06,41.01,41.05,12600.0,29.4594,29.4953,29.4594,29.4881,12600.0
2005-10-28 11:40:00,41.05,41.2,41.03,41.2,18300.0,29.4881,29.5959,29.4737,29.5959,18300.0
2005-10-28 11:50:00,41.2,41.37,41.2,41.33,13950.0,29.5959,29.718,29.5959,29.6893,13950.0
2005-10-28 12:00:00,41.33,41.4,41.33,41.33,17250.0,29.6893,29.7395,29.6893,29.6893,17250.0
2005-10-28 12:10:00,41.35,41.36,41.33,41.35,33150.0,29.7036,29.7108,29.6893,29.7036,33150.0
2005-10-28 12:20:00,41.36,41.39,41.35,41.36,24900.0,29.7108,29.7324,29.7036,29.7108,24900.0
2005-10-28 12:30:00,41.37,41.39,41.34,41.38,12300.0,29.718,29.7324,29.6964,29.7252,12300.0
2005-10-28 12:40:00,41.39,41.41,41.33,41.33,26850.0,29.7324,29.7467,29.6893,29.6893,26850.0
2005-10-28 12:50:00,41.33,41.37,41.33,41.37,22350.0,29.6893,29.718,29.6893,29.718,22350.0
2005-10-28 13:00:00,41.37,41.47,41.36,41.41,29700.0,29.718,29.7898,29.7108,29.7467,29700.0
2005-10-28 13:10:00,41.42,41.45,41.41,41.41,22500.0,29.7539,29.7755,29.7467,29.7467,22500.0
2005-10-28 13:20:00,41.41,41.49,41.39,41.47,22350.0,29.7467,29.8042,29.7324,29.7898,22350.0
2005-10-28 13:30:00,41.47,41.54,41.44,41.49,21300.0,29.7898,29.8401,29.7683,29.8042,21300.0
2005-10-28 13:40:00,41.49,41.5,41.44,41.44,12150.0,29.8042,29.8114,29.7683,29.7683,12150.0
2005-10-28 13:50:00,41.44,41.46,41.41,41.45,11250.0,29.7683,29.7826,29.7467,29.7755,11250.0
2005-10-28 14:00:00,41.45,41.5,41.42,41.49,22650.0,29.7755,29.8114,29.7539,29.8042,22650.0
2005-10-28 14:10:00,41.49,41.51,41.35,41.35,21450.0,29.8042,29.8186,29.7036,29.7036,21450.0
2005-10-28 14:20:00,41.35,41.46,41.35,41.44,19350.0,29.7036,29.7826,29.7036,29.7683,19350.0
2005-10-28 14:30:00,41.43,41.51,41.43,41.49,13050.0,29.7611,29.8186,29.7611,29.8042,13050.0
2005-10-28 14:40:00,41.49,41.53,41.45,41.48,21900.0,29.8042,29.8329,29.7755,29.797,21900.0
2005-10-28 14:50:00,41.47,41.55,41.47,41.53,21450.0,29.7898,29.8473,29.7898,29.8329,21450.0
2005-10-28 15:00:00,41.55,41.65,41.55,41.58,18900.0,29.8473,29.9191,29.8473,29.8688,18900.0
2005-10-28 15:10:00,41.59,41.59,41.57,41.58,14700.0,29.876,29.876,29.8617,29.8688,14700.0
2005-10-28 15:20:00,41.58,41.6,41.57,41.6,28200.0,29.8688,29.8832,29.8617,29.8832,28200.0
2005-10-28 15:30:00,41.59,41.6,41.44,41.45,57150.0,29.876,29.8832,29.7683,29.7755,57150.0
2005-10-28 15:40:00,41.45,41.45,41.41,41.42,77250.0,29.7755,29.7755,29.7467,29.7539,77250.0
2005-10-28 15:50:00,41.41,41.49,41.41,41.49,76050.0,29.7467,29.8042,29.7467,29.8042,76050.0
2005-10-31 09:30:00,41.55,41.8,41.55,41.8,37200.0,29.8473,30.0269,29.8473,30.0269,37200.0
2005-10-31 09:40:00,41.8,41.83,41.73,41.77,33450.0,30.0269,30.0484,29.9766,30.0053,33450.0
2005-10-31 09:50:00,41.78,41.93,41.77,41.93,29400.0,30.0125,30.1203,30.0053,30.1203,29400.0
2005-10-31 10:00:00,41.91,41.93,41.83,41.9,23100.0,30.1059,30.1203,30.0484,30.0987,23100.0
2005-10-31 10:10:00,41.87,41.93,41.83,41.85,23700.0,30.0772,30.1203,30.0484,30.0628,23700.0
2005-10-31 10:20:00,41.85,41.92,41.85,41.86,31800.0,30.0628,30.1131,30.0628,30.07,31800.0
2005-10-31 10:30:00,41.87,41.92,41.76,41.76,30150.0,30.0772,30.1131,29.9981,29.9981,30150.0
2005-10-31 10:40:00,41.76,41.81,41.74,41.76,18300.0,29.9981,30.0341,29.9838,29.9981,18300.0
2005-10-31 10:50:00,41.76,41.79,41.69,41.71,13950.0,29.9981,30.0197,29.9479,29.9622,13950.0
2005-10-31 11:00:00,41.71,41.71,41.66,41.7,33300.0,29.9622,29.9622,29.9263,29.955,33300.0
2005-10-31 11:10:00,41.7,41.73,41.68,41.73,38550.0,29.955,29.9766,29.9407,29.9766,38550.0
2005-10-31 11:20:00,41.73,41.77,41.72,41.77,16350.0,29.9766,30.0053,29.9694,30.0053,16350.0
2005-10-31 11:30:00,41.77,41.8,41.74,41.75,19950.0,30.0053,30.0269,29.9838,29.991,19950.0
2005-10-31 11:40:00,41.74,41.74,41.68,41.7,20250.0,29.9838,29.9838,29.9407,29.955,20250.0
2005-10-31 11:50:00,41.7,41.74,41.69,41.74,14100.0,29.955,29.9838,29.9479,29.9838,14100.0
2005-10-31 12:00:00,41.74,41.83,41.73,41.83,18000.0,29.9838,30.0484,29.9766,30.0484,18000.0
2005-10-31 12:10:00,41.83,41.85,41.68,41.69,15300.0,30.0484,30.0628,29.9407,29.9479,15300.0
2005-10-31 12:20:00,41.69,41.8,41.69,41.73,9750.0,29.9479,30.0269,29.9479,29.9766,9750.0
2005-10-31 12:30:00,41.75,41.76,41.73,41.74,9000.0,29.991,29.9981,29.9766,29.9838,9000.0
2005-10-31 12:40:00,41.74,41.75,41.71,41.73,12450.0,29.9838,29.991,29.9622,29.9766,12450.0
2005-10-31 12:50:00,41.73,41.77,41.71,41.77,29550.0,29.9766,30.0053,29.9622,30.0053,29550.0
2005-10-31 13:00:00,41.77,41.81,41.77,41.81,6150.0,30.0053,30.0341,30.0053,30.0341,6150.0
2005-10-31 13:10:00,41.81,41.86,41.77,41.77,12750.0,30.0341,30.07,30.0053,30.0053,12750.0
2005-10-31 13:20:00,41.78,41.83,41.78,41.79,13800.0,30.0125,30.0484,30.0125,30.0197,13800.0
2005-10-31 13:30:00,41.8,41.81,41.77,41.79,9600.0,30.0269,30.0341,30.0053,30.0197,9600.0
2005-10-31 13:40:00,41.8,41.81,41.75,41.75,7650.0,30.0269,30.0341,29.991,29.991,7650.0
2005-10-31 13:50:00,41.75,41.79,41.75,41.78,9750.0,29.991,30.0197,29.991,30.0125,9750.0
2005-10-31 14:00:00,41.79,41.8,41.76,41.8,15150.0,30.0197,30.0269,29.9981,30.0269,15150.0
2005-10-31 14:10:00,41.8,41.8,41.78,41.78,13050.0,30.0269,30.0269,30.0125,30.0125,13050.0
2005-10-31 14:20:00,41.78,41.78,41.72,41.72,11700.0,30.0125,30.0125,29.9694,29.9694,11700.0
2005-10-31 14:30:00,41.73,41.79,41.73,41.74,13050.0,29.9766,30.0197,29.9766,29.9838,13050.0
2005-10-31 14:40:00,41.75,41.8,41.75,41.78,14700.0,29.991,30.0269,29.991,30.0125,14700.0
2005-10-31 14:50:00,41.77,41.77,41.74,41.76,27300.0,30.0053,30.0053,29.9838,29.9981,27300.0
2005-10-31 15:00:00,41.76,41.77,41.71,41.72,53250.0,29.9981,30.0053,29.9622,29.9694,53250.0
2005-10-31 15:10:00,41.72,41.83,41.67,41.81,45450.0,29.9694,30.0484,29.9335,30.0341,45450.0
2005-10-31 15:20:00,41.8,41.84,41.76,41.81,35850.0,30.0269,30.0556,29.9981,30.0341,35850.0
2005-10-31 15:30:00,41.83,41.83,41.76,41.81,48150.0,30.0484,30.0484,29.9981,30.0341,48150.0
2005-10-31 15:40:00,41.81,41.84,41.8,41.8,64050.0,30.0341,30.0556,30.0269,30.0269,64050.0
2005-10-31 15:50:00,41.8,41.84,41.74,41.75,87300.0,30.0269,30.0556,29.9838,29.991,87300.0
2005-11-01 09:30:00,41.79,41.8,41.55,41.73,18300.0,30.0197,30.0269,29.8473,29.9766,18300.0
2005-11-01 09:40:00,41.73,41.73,41.54,41.7,9600.0,29.9766,29.9766,29.8401,29.955,9600.0
2005-11-01 09:50:00,41.7,41.95,41.69,41.92,33900.0,29.955,30.1346,29.9479,30.1131,33900.0
2005-11-01 10:00:00,41.92,42.14,41.87,42.11,39750.0,30.1131,30.2711,30.0772,30.2496,39750.0
2005-11-01 10:10:00,42.09,42.09,41.95,41.97,17850.0,30.2352,30.2352,30.1346,30.149,17850.0
2005-11-01 10:20:00,42.01,42.01,41.91,41.95,15300.0,30.1777,30.1777,30.1059,30.1346,15300.0
2005-11-01 10:30:00,41.95,41.95,41.85,41.85,46050.0,30.1346,30.1346,30.0628,30.0628,46050.0
2005-11-01 10:40:00,41.83,41.88,41.81,41.84,17700.0,30.0484,30.0843,30.0341,30.0556,17700.0
2005-11-01 10:50:00,41.85,41.93,41.85,41.91,11250.0,30.0628,30.1203,30.0628,30.1059,11250.0
2005-11-01 11:00:00,41.9,41.9,41.83,41.87,18750.0,30.0987,30.0987,30.0484,30.0772,18750.0
2005-11-01 11:10:00,41.85,41.94,41.85,41.93,12900.0,30.0628,30.1274,30.0628,30.1203,12900.0
2005-11-01 11:20:00,41.91,41.95,41.89,41.94,16350.0,30.1059,30.1346,30.0915,30.1274,16350.0
2005-11-01 11:30:00,41.94,42.03,41.94,41.97,31950.0,30.1274,30.1921,30.1274,30.149,31950.0
2005-11-01 11:40:00,41.97,42.03,41.97,42.02,20100.0,30.149,30.1921,30.149,30.1849,20100.0
2005-11-01 11:50:00,42.01,42.03,42.0,42.01,40500.0,30.1777,30.1921,30.1705,30.1777,40500.0
2005-11-01 12:00:00,42.01,42.07,42.01,42.05,15600.0,30.1777,30.2208,30.1777,30.2065,15600.0
2005-11-01 12:10:00,42.03,42.03,42.01,42.03,11550.0,30.1921,30.1921,30.1777,30.1921,11550.0
2005-11-01 12:20:00,42.03,42.03,41.98,41.99,17850.0,30.1921,30.1921,30.1562,30.1634,17850.0
2005-11-01 12:30:00,41.99,42.01,41.96,42.01,10800.0,30.1634,30.1777,30.1418,30.1777,10800.0
2005-11-01 12:40:00,42.01,42.05,42.01,42.02,15000.0,30.1777,30.2065,30.1777,30.1849,15000.0
2005-11-01 12:50:00,42.02,42.02,41.97,42.0,8550.0,30.1849,30.1849,30.149,30.1705,8550.0
2005-11-01 13:00:00,42.01,42.09,42.01,42.07,10350.0,30.1777,30.2352,30.1777,30.2208,10350.0
2005-11-01 13:10:00,42.08,42.14,42.07,42.13,47700.0,30.228,30.2711,30.2208,30.2639,47700.0
2005-11-01 13:20:00,42.13,42.15,42.1,42.13,16350.0,30.2639,30.2783,30.2424,30.2639,16350.0
2005-11-01 13:30:00,42.13,42.13,42.09,42.1,10050.0,30.2639,30.2639,30.2352,30.2424,10050.0
2005-11-01 13:40:00,42.1,42.13,42.09,42.1,16350.0,30.2424,30.2639,30.2352,30.2424,16350.0
2005-11-01 13:50:00,42.1,42.1,42.04,42.06,11850.0,30.2424,30.2424,30.1993,30.2136,11850.0
2005-11-01 14:00:00,42.06,42.12,42.06,42.12,10200.0,30.2136,30.2567,30.2136,30.2567,10200.0
2005-11-01 14:10:00,42.1,42.14,42.0,42.11,16050.0,30.2424,30.2711,30.1705,30.2496,16050.0
2005-11-01 14:20:00,42.14,42.33,42.14,42.25,39150.0,30.2711,30.4076,30.2711,30.3501,39150.0
2005-11-01 14:30:00,42.25,42.32,42.18,42.2,37050.0,30.3501,30.4004,30.2998,30.3142,37050.0
2005-11-01 14:40:00,42.2,42.24,42.19,42.19,31350.0,30.3142,30.3429,30.307,30.307,31350.0
2005-11-01 14:50:00,42.19,42.31,42.19,42.23,32400.0,30.307,30.3932,30.307,30.3358,32400.0
2005-11-01 15:00:00,42.23,42.31,42.21,42.23,32400.0,30.3358,30.3932,30.3214,30.3358,32400.0
2005-11-01 15:10:00,42.21,42.29,42.19,42.19,28350.0,30.3214,30.3789,30.307,30.307,28350.0
2005-11-01 15:20:00,42.21,42.29,42.21,42.25,29550.0,30.3214,30.3789,30.3214,30.3501,29550.0
2005-11-01 15:30:00,42.27,42.33,42.23,42.25,23250.0,30.3645,30.4076,30.3358,30.3501,23250.0
2005-11-01 15:40:00,42.25,42.35,42.23,42.31,43800.0,30.3501,30.422,30.3358,30.3932,43800.0
2005-11-01 15:50:00,42.29,42.3,42.23,42.26,41250.0,30.3789,30.386,30.3358,30.3573,41250.0
2005-11-02 09:30:00,42.16,42.39,42.14,42.33,14250.0,30.2855,30.4507,30.2711,30.4076,14250.0
2005-11-02 09:40:00,42.33,42.47,42.24,42.4,19050.0,30.4076,30.5082,30.3429,30.4579,19050.0
2005-11-02 09:50:00,42.42,42.57,42.35,42.53,18150.0,30.4723,30.58,30.422,30.5513,18150.0
2005-11-02 10:00:00,42.55,42.61,42.49,42.51,15900.0,30.5656,30.6087,30.5225,30.5369,15900.0
2005-11-02 10:10:00,42.53,42.53,42.44,42.52,8400.0,30.5513,30.5513,30.4866,30.5441,8400.0
2005-11-02 10:20:00,42.49,42.57,42.46,42.51,10650.0,30.5225,30.58,30.501,30.5369,10650.0
2005-11-02 10:30:00,42.53,42.64,42.51,42.51,23850.0,30.5513,30.6303,30.5369,30.5369,23850.0
2005-11-02 10:40:00,42.52,42.63,42.52,42.62,9600.0,30.5441,30.6231,30.5441,30.6159,9600.0
2005-11-02 10:50:00,42.61,42.62,42.54,42.57,13800.0,30.6087,30.6159,30.5585,30.58,13800.0
2005-11-02 11:00:00,42.55,42.64,42.55,42.55,138300.0,30.5656,30.6303,30.5656,30.5656,138300.0
2005-11-02 11:10:00,42.54,42.8,42.54,42.8,20550.0,30.5585,30.7452,30.5585,30.7452,20550.0
2005-11-02 11:20:00,42.79,42.82,42.69,42.7,39450.0,30.738,30.7596,30.6662,30.6734,39450.0
2005-11-02 11:30:00,42.71,42.74,42.67,42.71,24300.0,30.6806,30.7021,30.6518,30.6806,24300.0
2005-11-02 11:40:00,42.73,42.78,42.7,42.78,29850.0,30.6949,30.7309,30.6734,30.7309,29850.0
2005-11-02 11:50:00,42.81,42.91,42.73,42.87,64800.0,30.7524,30.8242,30.6949,30.7955,64800.0
2005-11-02 12:00:00,42.87,42.88,42.78,42.79,18900.0,30.7955,30.8027,30.7309,30.738,18900.0
2005-11-02 12:10:00,42.79,42.81,42.75,42.77,10650.0,30.738,30.7524,30.7093,30.7237,10650.0
2005-11-02 12:20:00,42.77,42.83,42.77,42.82,12900.0,30.7237,30.7668,30.7237,30.7596,12900.0
2005-11-02 12:30:00,42.81,42.83,42.75,42.81,11100.0,30.7524,30.7668,30.7093,30.7524,11100.0
2005-11-02 12:40:00,42.81,42.87,42.79,42.87,20550.0,30.7524,30.7955,30.738,30.7955,20550.0
2005-11-02 12:50:00,42.87,42.95,42.87,42.93,12900.0,30.7955,30.853,30.7955,30.8386,12900.0
2005-11-02 13:00:00,42.93,42.95,42.89,42.89,28500.0,30.8386,30.853,30.8099,30.8099,28500.0
2005-11-02 13:10:00,42.89,42.91,42.85,42.91,14550.0,30.8099,30.8242,30.7811,30.8242,14550.0
2005-11-02 13:20:00,42.91,42.92,42.87,42.87,15150.0,30.8242,30.8314,30.7955,30.7955,15150.0
2005-11-02 13:30:00,42.89,42.95,42.87,42.91,13350.0,30.8099,30.853,30.7955,30.8242,13350.0
2005-11-02 13:40:00,42.9,43.0,42.9,42.97,17700.0,30.8171,30.8889,30.8171,30.8673,17700.0
2005-11-02 13:50:00,42.98,43.02,42.97,43.0,17100.0,30.8745,30.9033,30.8673,30.8889,17100.0
2005-11-02 14:00:00,43.01,43.09,43.0,43.07,38700.0,30.8961,30.9535,30.8889,30.9392,38700.0
2005-11-02 14:10:00,43.07,43.09,43.05,43.07,29400.0,30.9392,30.9535,30.9248,30.9392,29400.0
2005-11-02 14:20:00,43.07,43.09,43.07,43.07,25200.0,30.9392,30.9535,30.9392,30.9392,25200.0
2005-11-02 14:30:00,43.07,43.09,43.03,43.03,29250.0,30.9392,30.9535,30.9104,30.9104,29250.0
2005-11-02 14:40:00,43.03,43.08,43.0,43.08,18600.0,30.9104,30.9464,30.8889,30.9464,18600.0
2005-11-02 14:50:00,43.07,43.11,43.01,43.05,29250.0,30.9392,30.9679,30.8961,30.9248,29250.0
2005-11-02 15:00:00,43.06,43.13,43.06,43.06,47400.0,30.932,30.9823,30.932,30.932,47400.0
2005-11-02 15:10:00,43.05,43.09,42.99,43.01,58050.0,30.9248,30.9535,30.8817,30.8961,58050.0
2005-11-02 15:20:00,43.03,43.03,42.97,42.99,52650.0,30.9104,30.9104,30.8673,30.8817,52650.0
2005-11-02 15:30:00,42.99,43.0,42.97,43.0,43650.0,30.8817,30.8889,30.8673,30.8889,43650.0
2005-11-02 15:40:00,43.0,43.01,42.99,43.01,64650.0,30.8889,30.8961,30.8817,30.8961,64650.0
2005-11-02 15:50:00,43.01,43.09,43.0,43.09,71400.0,30.8961,30.9535,30.8889,30.9535,71400.0
2005-11-03 09:30:00,43.11,43.23,43.07,43.11,39750.0,30.9679,31.0541,30.9392,30.9679,39750.0
2005-11-03 09:40:00,43.08,43.21,42.95,42.97,68100.0,30.9464,31.0397,30.853,30.8673,68100.0
2005-11-03 09:50:00,42.95,42.95,42.7,42.9,45000.0,30.853,30.853,30.6734,30.8171,45000.0
2005-11-03 10:00:00,42.9,43.1,42.9,43.09,35850.0,30.8171,30.9607,30.8171,30.9535,35850.0
2005-11-03 10:10:00,43.09,43.09,42.95,42.98,50550.0,30.9535,30.9535,30.853,30.8745,50550.0
2005-11-03 10:20:00,42.98,42.99,42.93,42.95,69000.0,30.8745,30.8817,30.8386,30.853,69000.0
2005-11-03 10:30:00,42.94,43.29,42.93,43.23,45600.0,30.8458,31.0972,30.8386,31.0541,45600.0
2005-11-03 10:40:00,43.21,43.21,43.07,43.08,34500.0,31.0397,31.0397,30.9392,30.9464,34500.0
2005-11-03 10:50:00,43.08,43.22,43.08,43.21,47250.0,30.9464,31.0469,30.9464,31.0397,47250.0
2005-11-03 11:00:00,43.22,43.29,43.17,43.17,21000.0,31.0469,31.0972,31.011,31.011,21000.0
2005-11-03 11:10:00,43.19,43.24,43.17,43.22,39150.0,31.0254,31.0613,31.011,31.0469,39150.0
2005-11-03 11:20:00,43.19,43.23,43.11,43.23,28050.0,31.0254,31.0541,30.9679,31.0541,28050.0
2005-11-03 11:30:00,43.23,43.33,43.22,43.32,33150.0,31.0541,31.1259,31.0469,31.1188,33150.0
2005-11-03 11:40:00,43.32,43.37,43.31,43.36,21450.0,31.1188,31.1547,31.1116,31.1475,21450.0
2005-11-03 11:50:00,43.35,43.37,43.29,43.3,22200.0,31.1403,31.1547,31.0972,31.1044,22200.0
2005-11-03 12:00:00,43.28,43.29,43.21,43.24,34950.0,31.09,31.0972,31.0397,31.0613,34950.0
2005-11-03 12:10:00,43.24,43.31,43.23,43.3,28950.0,31.0613,31.1116,31.0541,31.1044,28950.0
2005-11-03 12:20:00,43.29,43.36,43.26,43.34,11550.0,31.0972,31.1475,31.0757,31.1331,11550.0
2005-11-03 12:30:00,43.33,43.33,43.27,43.31,15450.0,31.1259,31.1259,31.0828,31.1116,15450.0
2005-11-03 12:40:00,43.29,43.31,43.27,43.3,10500.0,31.0972,31.1116,31.0828,31.1044,10500.0
2005-11-03 12:50:00,43.3,43.31,43.27,43.29,19800.0,31.1044,31.1116,31.0828,31.0972,19800.0
2005-11-03 13:00:00,43.28,43.3,43.24,43.27,21150.0,31.09,31.1044,31.0613,31.0828,21150.0
2005-11-03 13:10:00,43.27,43.34,43.27,43.34,42900.0,31.0828,31.1331,31.0828,31.1331,42900.0
2005-11-03 13:20:00,43.36,43.39,43.35,43.35,15300.0,31.1475,31.169,31.1403,31.1403,15300.0
2005-11-03 13:30:00,43.35,43.39,43.27,43.29,23700.0,31.1403,31.169,31.0828,31.0972,23700.0
2005-11-03 13:40:00,43.29,43.31,43.27,43.3,19950.0,31.0972,31.1116,31.0828,31.1044,19950.0
2005-11-03 13:50:00,43.29,43.29,43.21,43.24,23850.0,31.0972,31.0972,31.0397,31.0613,23850.0
2005-11-03 14:00:00,43.22,43.23,43.16,43.17,25350.0,31.0469,31.0541,31.0038,31.011,25350.0
2005-11-03 14:10:00,43.17,43.18,43.08,43.1,29700.0,31.011,31.0182,30.9464,30.9607,29700.0
2005-11-03 14:20:00,43.1,43.12,43.04,43.07,27900.0,30.9607,30.9751,30.9176,30.9392,27900.0
2005-11-03 14:30:00,43.07,43.1,43.0,43.0,26850.0,30.9392,30.9607,30.8889,30.8889,26850.0
2005-11-03 14:40:00,43.01,43.06,42.96,43.04,47100.0,30.8961,30.932,30.8602,30.9176,47100.0
2005-11-03 14:50:00,43.03,43.08,43.01,43.08,27150.0,30.9104,30.9464,30.8961,30.9464,27150.0
2005-11-03 15:00:00,43.07,43.08,42.99,43.01,23250.0,30.9392,30.9464,30.8817,30.8961,23250.0
2005-11-03 15:10:00,43.01,43.03,42.94,42.94,29700.0,30.8961,30.9104,30.8458,30.8458,29700.0
2005-11-03 15:20:00,42.94,42.99,42.89,42.95,37950.0,30.8458,30.8817,30.8099,30.853,37950.0
2005-11-03 15:30:00,42.95,42.97,42.91,42.93,16350.0,30.853,30.8673,30.8242,30.8386,16350.0
2005-11-03 15:40:00,42.93,42.96,42.91,42.94,34500.0,30.8386,30.8602,30.8242,30.8458,34500.0
2005-11-03 15:50:00,42.95,42.98,42.93,42.97,43650.0,30.853,30.8745,30.8386,30.8673,43650.0
2005-11-04 09:30:00,42.91,43.0,42.89,43.0,87150.0,30.8242,30.8889,30.8099,30.8889,87150.0
2005-11-04 09:40:00,43.01,43.13,43.01,43.12,15300.0,30.8961,30.9823,30.8961,30.9751,15300.0
2005-11-04 09:50:00,43.12,43.13,43.02,43.02,15300.0,30.9751,30.9823,30.9033,30.9033,15300.0
2005-11-04 10:00:00,43.02,43.05,42.97,43.0,28500.0,30.9033,30.9248,30.8673,30.8889,28500.0
2005-11-04 10:10:00,42.97,42.97,42.89,42.93,27750.0,30.8673,30.8673,30.8099,30.8386,27750.0
2005-11-04 10:20:00,42.91,42.93,42.83,42.92,13800.0,30.8242,30.8386,30.7668,30.8314,13800.0
2005-11-04 10:30:00,42.88,42.88,42.74,42.74,10500.0,30.8027,30.8027,30.7021,30.7021,10500.0
2005-11-04 10:40:00,42.74,42.74,42.57,42.6,22800.0,30.7021,30.7021,30.58,30.6016,22800.0
2005-11-04 10:50:00,42.59,42.67,42.57,42.59,12300.0,30.5944,30.6518,30.58,30.5944,12300.0
2005-11-04 11:00:00,42.61,42.62,42.56,42.59,22650.0,30.6087,30.6159,30.5728,30.5944,22650.0
2005-11-04 11:10:00,42.59,42.67,42.59,42.64,18000.0,30.5944,30.6518,30.5944,30.6303,18000.0
2005-11-04 11:20:00,42.65,42.69,42.64,42.65,8850.0,30.6375,30.6662,30.6303,30.6375,8850.0
2005-11-04 11:30:00,42.65,42.67,42.59,42.6,11400.0,30.6375,30.6518,30.5944,30.6016,11400.0
2005-11-04 11:40:00,42.6,42.71,42.59,42.69,16650.0,30.6016,30.6806,30.5944,30.6662,16650.0
2005-11-04 11:50:00,42.65,42.67,42.6,42.6,10200.0,30.6375,30.6518,30.6016,30.6016,10200.0
2005-11-04 12:00:00,42.59,42.63,42.53,42.62,8700.0,30.5944,30.6231,30.5513,30.6159,8700.0
2005-11-04 12:10:00,42.63,42.71,42.61,42.67,14400.0,30.6231,30.6806,30.6087,30.6518,14400.0
2005-11-04 12:20:00,42.63,42.67,42.6,42.63,11700.0,30.6231,30.6518,30.6016,30.6231,11700.0
2005-11-04 12:30:00,42.62,42.65,42.59,42.61,7800.0,30.6159,30.6375,30.5944,30.6087,7800.0
2005-11-04 12:40:00,42.61,42.66,42.59,42.59,8400.0,30.6087,30.6447,30.5944,30.5944,8400.0
2005-11-04 12:50:00,42.6,42.66,42.6,42.63,7650.0,30.6016,30.6447,30.6016,30.6231,7650.0
2005-11-04 13:00:00,42.65,42.65,42.53,42.56,7950.0,30.6375,30.6375,30.5513,30.5728,7950.0
2005-11-04 13:10:00,42.55,42.57,42.46,42.46,8400.0,30.5656,30.58,30.501,30.501,8400.0
2005-11-04 13:20:00,42.46,42.49,42.45,42.48,4650.0,30.501,30.5225,30.4938,30.5154,4650.0
2005-11-04 13:30:00,42.46,42.51,42.46,42.5,8100.0,30.501,30.5369,30.501,30.5297,8100.0
2005-11-04 13:40:00,42.49,42.6,42.49,42.57,21900.0,30.5225,30.6016,30.5225,30.58,21900.0
2005-11-04 13:50:00,42.57,42.61,42.57,42.57,12000.0,30.58,30.6087,30.58,30.58,12000.0
2005-11-04 14:00:00,42.54,42.61,42.47,42.61,16050.0,30.5585,30.6087,30.5082,30.6087,16050.0
2005-11-04 14:10:00,42.6,42.6,42.54,42.57,10500.0,30.6016,30.6016,30.5585,30.58,10500.0
2005-11-04 14:20:00,42.59,42.7,42.59,42.61,16350.0,30.5944,30.6734,30.5944,30.6087,16350.0
2005-11-04 14:30:00,42.61,42.66,42.61,42.63,24900.0,30.6087,30.6447,30.6087,30.6231,24900.0
2005-11-04 14:40:00,42.63,42.63,42.59,42.59,19500.0,30.6231,30.6231,30.5944,30.5944,19500.0
2005-11-04 14:50:00,42.59,42.64,42.55,42.63,17100.0,30.5944,30.6303,30.5656,30.6231,17100.0
2005-11-04 15:00:00,42.63,42.63,42.59,42.59,20250.0,30.6231,30.6231,30.5944,30.5944,20250.0
2005-11-04 15:10:00,42.6,42.65,42.6,42.61,11550.0,30.6016,30.6375,30.6016,30.6087,11550.0
2005-11-04 15:20:00,42.61,42.64,42.59,42.63,20400.0,30.6087,30.6303,30.5944,30.6231,20400.0
2005-11-04 15:30:00,42.64,42.66,42.62,42.64,15000.0,30.6303,30.6447,30.6159,30.6303,15000.0
2005-11-04 15:40:00,42.63,42.65,42.6,42.61,38250.0,30.6231,30.6375,30.6016,30.6087,38250.0
2005-11-04 15:50:00,42.63,42.65,42.56,42.59,66900.0,30.6231,30.6375,30.5728,30.5944,66900.0
2005-11-07 09:30:00,42.73,42.9,42.73,42.84,12900.0,30.6949,30.8171,30.6949,30.774,12900.0
2005-11-07 09:40:00,42.81,42.97,42.77,42.97,19500.0,30.7524,30.8673,30.7237,30.8673,19500.0
2005-11-07 09:50:00,42.97,43.07,42.97,43.05,26250.0,30.8673,30.9392,30.8673,30.9248,26250.0
2005-11-07 10:00:00,43.05,43.19,43.05,43.07,40200.0,30.9248,31.0254,30.9248,30.9392,40200.0
2005-11-07 10:10:00,43.07,43.23,43.07,43.17,42750.0,30.9392,31.0541,30.9392,31.011,42750.0
2005-11-07 10:20:00,43.17,43.17,43.03,43.04,34800.0,31.011,31.011,30.9104,30.9176,34800.0
2005-11-07 10:30:00,43.03,43.11,42.99,42.99,24900.0,30.9104,30.9679,30.8817,30.8817,24900.0
2005-11-07 10:40:00,42.98,43.05,42.95,43.03,10800.0,30.8745,30.9248,30.853,30.9104,10800.0
2005-11-07 10:50:00,43.04,43.14,43.04,43.14,20850.0,30.9176,30.9895,30.9176,30.9895,20850.0
2005-11-07 11:00:00,43.15,43.17,43.06,43.09,16950.0,30.9966,31.011,30.932,30.9535,16950.0
2005-11-07 11:10:00,43.08,43.21,43.08,43.21,30150.0,30.9464,31.0397,30.9464,31.0397,30150.0
2005-11-07 11:20:00,43.21,43.22,43.14,43.19,29100.0,31.0397,31.0469,30.9895,31.0254,29100.0
2005-11-07 11:30:00,43.19,43.3,43.18,43.29,17400.0,31.0254,31.1044,31.0182,31.0972,17400.0
2005-11-07 11:40:00,43.31,43.37,43.28,43.36,22350.0,31.1116,31.1547,31.09,31.1475,22350.0
2005-11-07 11:50:00,43.36,43.37,43.33,43.33,28650.0,31.1475,31.1547,31.1259,31.1259,28650.0
2005-11-07 12:00:00,43.33,43.37,43.31,43.32,50400.0,31.1259,31.1547,31.1116,31.1188,50400.0
2005-11-07 12:10:00,43.33,43.4,43.33,43.39,14850.0,31.1259,31.1762,31.1259,31.169,14850.0
2005-11-07 12:20:00,43.39,43.45,43.36,43.37,13350.0,31.169,31.2121,31.1475,31.1547,13350.0
2005-11-07 12:30:00,43.39,43.53,43.37,43.43,29700.0,31.169,31.2696,31.1547,31.1978,29700.0
2005-11-07 12:40:00,43.43,43.43,43.33,43.38,30000.0,31.1978,31.1978,31.1259,31.1619,30000.0
2005-11-07 12:50:00,43.38,43.45,43.37,43.43,26250.0,31.1619,31.2121,31.1547,31.1978,26250.0
2005-11-07 13:00:00,43.43,43.46,43.42,43.46,21000.0,31.1978,31.2193,31.1906,31.2193,21000.0
2005-11-07 13:10:00,43.46,43.47,43.39,43.4,23400.0,31.2193,31.2265,31.169,31.1762,23400.0
2005-11-07 13:20:00,43.41,43.46,43.41,43.42,13200.0,31.1834,31.2193,31.1834,31.1906,13200.0
2005-11-07 13:30:00,43.44,43.44,43.36,43.39,58800.0,31.205,31.205,31.1475,31.169,58800.0
2005-11-07 13:40:00,43.37,43.39,43.37,43.39,12000.0,31.1547,31.169,31.1547,31.169,12000.0
2005-11-07 13:50:00,43.39,43.46,43.37,43.43,31500.0,31.169,31.2193,31.1547,31.1978,31500.0
2005-11-07 14:00:00,43.44,43.44,43.21,43.32,127500.0,31.205,31.205,31.0397,31.1188,127500.0
2005-11-07 14:10:00,43.34,43.42,43.33,43.4,66600.0,31.1331,31.1906,31.1259,31.1762,66600.0
2005-11-07 14:20:00,43.38,43.42,43.35,43.4,23250.0,31.1619,31.1906,31.1403,31.1762,23250.0
2005-11-07 14:30:00,43.4,43.4,43.31,43.37,42150.0,31.1762,31.1762,31.1116,31.1547,42150.0
2005-11-07 14:40:00,43.38,43.39,43.35,43.35,21750.0,31.1619,31.169,31.1403,31.1403,21750.0
2005-11-07 14:50:00,43.35,43.37,43.21,43.24,62550.0,31.1403,31.1547,31.0397,31.0613,62550.0
2005-11-07 15:00:00,43.27,43.37,43.27,43.34,75450.0,31.0828,31.1547,31.0828,31.1331,75450.0
2005-11-07 15:10:00,43.35,43.37,43.31,43.35,37650.0,31.1403,31.1547,31.1116,31.1403,37650.0
2005-11-07 15:20:00,43.35,43.35,43.29,43.33,85350.0,31.1403,31.1403,31.0972,31.1259,85350.0
2005-11-07 15:30:00,43.33,43.34,43.27,43.28,81750.0,31.1259,31.1331,31.0828,31.09,81750.0
2005-11-07 15:40:00,43.27,43.34,43.27,43.34,58200.0,31.0828,31.1331,31.0828,31.1331,58200.0
2005-11-07 15:50:00,43.33,43.37,43.33,43.33,106500.0,31.1259,31.1547,31.1259,31.1259,106500.0
2005-11-08 09:30:00,43.44,43.44,43.27,43.3,35100.0,31.205,31.205,31.0828,31.1044,35100.0
2005-11-08 09:40:00,43.31,43.51,43.23,43.42,41100.0,31.1116,31.2552,31.0541,31.1906,41100.0
2005-11-08 09:50:00,43.4,43.47,43.32,43.47,52500.0,31.1762,31.2265,31.1188,31.2265,52500.0
2005-11-08 10:00:00,43.47,43.49,43.33,43.4,49050.0,31.2265,31.2409,31.1259,31.1762,49050.0
2005-11-08 10:10:00,43.37,43.39,43.31,43.37,12300.0,31.1547,31.169,31.1116,31.1547,12300.0
2005-11-08 10:20:00,43.41,43.6,43.4,43.57,22800.0,31.1834,31.3199,31.1762,31.2983,22800.0
2005-11-08 10:30:00,43.57,43.63,43.57,43.62,10650.0,31.2983,31.3414,31.2983,31.3343,10650.0
2005-11-08 10:40:00,43.63,43.65,43.6,43.61,18300.0,31.3414,31.3558,31.3199,31.3271,18300.0
2005-11-08 10:50:00,43.65,43.7,43.61,43.7,17400.0,31.3558,31.3917,31.3271,31.3917,17400.0
2005-11-08 11:00:00,43.69,43.75,43.62,43.66,26550.0,31.3846,31.4277,31.3343,31.363,26550.0
2005-11-08 11:10:00,43.69,43.77,43.61,43.73,20550.0,31.3846,31.442,31.3271,31.4133,20550.0
2005-11-08 11:20:00,43.74,43.82,43.74,43.8,24300.0,31.4205,31.4779,31.4205,31.4636,24300.0
2005-11-08 11:30:00,43.79,43.89,43.79,43.86,27900.0,31.4564,31.5282,31.4564,31.5067,27900.0
2005-11-08 11:40:00,43.89,44.04,43.87,44.04,28500.0,31.5282,31.636,31.5139,31.636,28500.0
2005-11-08 11:50:00,44.04,44.17,44.04,44.07,34950.0,31.636,31.7294,31.636,31.6575,34950.0
2005-11-08 12:00:00,44.1,44.11,43.93,43.93,21300.0,31.6791,31.6863,31.557,31.557,21300.0
2005-11-08 12:10:00,43.92,43.96,43.85,43.87,17550.0,31.5498,31.5785,31.4995,31.5139,17550.0
2005-11-08 12:20:00,43.88,43.95,43.79,43.89,29100.0,31.521,31.5713,31.4564,31.5282,29100.0
2005-11-08 12:30:00,43.91,44.11,43.91,44.08,45900.0,31.5426,31.6863,31.5426,31.6647,45900.0
2005-11-08 12:40:00,44.08,44.13,44.0,44.0,15450.0,31.6647,31.7006,31.6072,31.6072,15450.0
2005-11-08 12:50:00,44.03,44.09,43.98,44.0,30000.0,31.6288,31.6719,31.5929,31.6072,30000.0
2005-11-08 13:00:00,44.03,44.04,43.97,44.0,10800.0,31.6288,31.636,31.5857,31.6072,10800.0
2005-11-08 13:10:00,44.01,44.02,43.93,44.02,27750.0,31.6144,31.6216,31.557,31.6216,27750.0
2005-11-08 13:20:00,43.99,44.07,43.98,44.03,21300.0,31.6001,31.6575,31.5929,31.6288,21300.0
2005-11-08 13:30:00,44.07,44.09,44.03,44.03,12300.0,31.6575,31.6719,31.6288,31.6288,12300.0
2005-11-08 13:40:00,44.07,44.09,44.01,44.04,6900.0,31.6575,31.6719,31.6144,31.636,6900.0
2005-11-08 13:50:00,44.05,44.08,44.0,44.08,8550.0,31.6432,31.6647,31.6072,31.6647,8550.0
2005-11-08 14:00:00,44.04,44.13,44.03,44.11,21150.0,31.636,31.7006,31.6288,31.6863,21150.0
2005-11-08 14:10:00,44.13,44.16,44.08,44.12,14550.0,31.7006,31.7222,31.6647,31.6934,14550.0
2005-11-08 14:20:00,44.11,44.14,44.09,44.13,13500.0,31.6863,31.7078,31.6719,31.7006,13500.0
2005-11-08 14:30:00,44.11,44.11,43.96,43.97,18300.0,31.6863,31.6863,31.5785,31.5857,18300.0
2005-11-08 14:40:00,43.98,44.03,43.92,43.99,29100.0,31.5929,31.6288,31.5498,31.6001,29100.0
2005-11-08 14:50:00,43.97,44.05,43.93,43.93,17550.0,31.5857,31.6432,31.557,31.557,17550.0
2005-11-08 15:00:00,43.94,44.03,43.93,43.97,31950.0,31.5641,31.6288,31.557,31.5857,31950.0
2005-11-08 15:10:00,43.97,44.05,43.92,43.98,65100.0,31.5857,31.6432,31.5498,31.5929,65100.0
2005-11-08 15:20:00,43.99,44.12,43.97,44.05,51150.0,31.6001,31.6934,31.5857,31.6432,51150.0
2005-11-08 15:30:00,44.07,44.13,44.03,44.04,40800.0,31.6575,31.7006,31.6288,31.636,40800.0
2005-11-08 15:40:00,44.05,44.06,43.98,44.01,72750.0,31.6432,31.6503,31.5929,31.6144,72750.0
2005-11-08 15:50:00,44.01,44.05,44.0,44.0,49800.0,31.6144,31.6432,31.6072,31.6072,49800.0
2005-11-09 09:30:00,43.95,43.95,43.89,43.9,13950.0,31.5713,31.5713,31.5282,31.5354,13950.0
2005-11-09 09:40:00,43.91,43.94,43.76,43.83,59850.0,31.5426,31.5641,31.4348,31.4851,59850.0
2005-11-09 09:50:00,43.83,43.83,43.59,43.7,21000.0,31.4851,31.4851,31.3127,31.3917,21000.0
2005-11-09 10:00:00,43.73,43.85,43.64,43.75,24300.0,31.4133,31.4995,31.3486,31.4277,24300.0
2005-11-09 10:10:00,43.75,43.81,43.7,43.7,11400.0,31.4277,31.4708,31.3917,31.3917,11400.0
2005-11-09 10:20:00,43.7,43.8,43.69,43.8,17700.0,31.3917,31.4636,31.3846,31.4636,17700.0
2005-11-09 10:30:00,43.81,43.93,43.81,43.81,23250.0,31.4708,31.557,31.4708,31.4708,23250.0
2005-11-09 10:40:00,43.81,43.83,43.79,43.81,7800.0,31.4708,31.4851,31.4564,31.4708,7800.0
2005-11-09 10:50:00,43.81,43.85,43.75,43.76,9900.0,31.4708,31.4995,31.4277,31.4348,9900.0
2005-11-09 11:00:00,43.75,43.75,43.71,43.74,8550.0,31.4277,31.4277,31.3989,31.4205,8550.0
2005-11-09 11:10:00,43.74,43.78,43.68,43.77,11400.0,31.4205,31.4492,31.3774,31.442,11400.0
2005-11-09 11:20:00,43.77,43.83,43.74,43.79,19800.0,31.442,31.4851,31.4205,31.4564,19800.0
2005-11-09 11:30:00,43.81,43.91,43.77,43.91,24000.0,31.4708,31.5426,31.442,31.5426,24000.0
2005-11-09 11:40:00,43.92,43.92,43.84,43.87,18750.0,31.5498,31.5498,31.4923,31.5139,18750.0
2005-11-09 11:50:00,43.88,43.95,43.88,43.93,12450.0,31.521,31.5713,31.521,31.557,12450.0
2005-11-09 12:00:00,43.97,43.98,43.93,43.98,8850.0,31.5857,31.5929,31.557,31.5929,8850.0
2005-11-09 12:10:00,43.99,44.05,43.97,44.05,13350.0,31.6001,31.6432,31.5857,31.6432,13350.0
2005-11-09 12:20:00,44.04,44.33,44.04,44.32,34200.0,31.636,31.8443,31.636,31.8371,34200.0
2005-11-09 12:30:00,44.31,44.33,44.3,44.33,16800.0,31.8299,31.8443,31.8227,31.8443,16800.0
2005-11-09 12:40:00,44.33,44.33,44.31,44.32,11700.0,31.8443,31.8443,31.8299,31.8371,11700.0
2005-11-09 12:50:00,44.31,44.34,44.25,44.26,11250.0,31.8299,31.8515,31.7868,31.794,11250.0
2005-11-09 13:00:00,44.26,44.26,44.13,44.15,10350.0,31.794,31.794,31.7006,31.715,10350.0
2005-11-09 13:10:00,44.15,44.15,44.09,44.13,11100.0,31.715,31.715,31.6719,31.7006,11100.0
2005-11-09 13:20:00,44.11,44.22,44.11,44.18,10800.0,31.6863,31.7653,31.6863,31.7365,10800.0
2005-11-09 13:30:00,44.18,44.22,44.18,44.19,3900.0,31.7365,31.7653,31.7365,31.7437,3900.0
2005-11-09 13:40:00,44.19,44.19,44.15,44.19,5400.0,31.7437,31.7437,31.715,31.7437,5400.0
2005-11-09 13:50:00,44.18,44.19,44.09,44.11,7350.0,31.7365,31.7437,31.6719,31.6863,7350.0
2005-11-09 14:00:00,44.1,44.1,43.99,44.02,9750.0,31.6791,31.6791,31.6001,31.6216,9750.0
2005-11-09 14:10:00,44.02,44.04,43.99,44.03,11400.0,31.6216,31.636,31.6001,31.6288,11400.0
2005-11-09 14:20:00,44.03,44.03,43.95,43.97,8100.0,31.6288,31.6288,31.5713,31.5857,8100.0
2005-11-09 14:30:00,43.97,44.03,43.97,44.03,10800.0,31.5857,31.6288,31.5857,31.6288,10800.0
2005-11-09 14:40:00,44.02,44.03,43.93,43.93,8100.0,31.6216,31.6288,31.557,31.557,8100.0
2005-11-09 14:50:00,43.94,43.94,43.85,43.87,33900.0,31.5641,31.5641,31.4995,31.5139,33900.0
2005-11-09 15:00:00,43.87,43.91,43.83,43.91,21450.0,31.5139,31.5426,31.4851,31.5426,21450.0
2005-11-09 15:10:00,43.92,43.97,43.89,43.97,11700.0,31.5498,31.5857,31.5282,31.5857,11700.0
2005-11-09 15:20:00,43.96,43.99,43.93,43.99,12750.0,31.5785,31.6001,31.557,31.6001,12750.0
2005-11-09 15:30:00,43.99,44.01,43.95,43.99,24000.0,31.6001,31.6144,31.5713,31.6001,24000.0
2005-11-09 15:40:00,43.99,44.0,43.93,43.93,23850.0,31.6001,31.6072,31.557,31.557,23850.0
2005-11-09 15:50:00,43.93,43.95,43.88,43.88,20100.0,31.557,31.5713,31.521,31.521,20100.0
2005-11-10 09:30:00,44.0,44.01,43.84,43.84,9750.0,31.6072,31.6144,31.4923,31.4923,9750.0
2005-11-10 09:40:00,43.83,44.0,43.83,43.9,21000.0,31.4851,31.6072,31.4851,31.5354,21000.0
2005-11-10 09:50:00,43.9,43.96,43.79,43.91,31050.0,31.5354,31.5785,31.4564,31.5426,31050.0
2005-11-10 10:00:00,43.9,43.97,43.87,43.94,30600.0,31.5354,31.5857,31.5139,31.5641,30600.0
2005-11-10 10:10:00,43.89,43.89,43.74,43.76,31800.0,31.5282,31.5282,31.4205,31.4348,31800.0
2005-11-10 10:20:00,43.74,43.8,43.73,43.78,8550.0,31.4205,31.4636,31.4133,31.4492,8550.0
2005-11-10 10:30:00,43.78,43.81,43.75,43.81,14550.0,31.4492,31.4708,31.4277,31.4708,14550.0
2005-11-10 10:40:00,43.79,43.84,43.76,43.84,27750.0,31.4564,31.4923,31.4348,31.4923,27750.0
2005-11-10 10:50:00,43.84,43.92,43.84,43.91,21300.0,31.4923,31.5498,31.4923,31.5426,21300.0
2005-11-10 11:00:00,43.91,43.96,43.9,43.96,16050.0,31.5426,31.5785,31.5354,31.5785,16050.0
2005-11-10 11:10:00,43.96,43.96,43.91,43.94,14400.0,31.5785,31.5785,31.5426,31.5641,14400.0
2005-11-10 11:20:00,43.93,44.01,43.87,43.99,34500.0,31.557,31.6144,31.5139,31.6001,34500.0
2005-11-10 11:30:00,44.01,44.03,43.99,44.0,21150.0,31.6144,31.6288,31.6001,31.6072,21150.0
2005-11-10 11:40:00,44.0,44.03,43.99,43.99,6300.0,31.6072,31.6288,31.6001,31.6001,6300.0
2005-11-10 11:50:00,43.99,44.09,43.97,44.08,16350.0,31.6001,31.6719,31.5857,31.6647,16350.0
2005-11-10 12:00:00,44.04,44.06,44.0,44.01,12000.0,31.636,31.6503,31.6072,31.6144,12000.0
2005-11-10 12:10:00,44.0,44.05,44.0,44.04,5850.0,31.6072,31.6432,31.6072,31.636,5850.0
2005-11-10 12:20:00,44.02,44.1,44.01,44.05,12600.0,31.6216,31.6791,31.6144,31.6432,12600.0
2005-11-10 12:30:00,44.05,44.08,44.03,44.05,6450.0,31.6432,31.6647,31.6288,31.6432,6450.0
2005-11-10 12:40:00,44.05,44.05,43.99,44.02,3600.0,31.6432,31.6432,31.6001,31.6216,3600.0
2005-11-10 12:50:00,44.01,44.01,43.95,44.01,8250.0,31.6144,31.6144,31.5713,31.6144,8250.0
2005-11-10 13:00:00,43.97,44.08,43.95,44.07,14400.0,31.5857,31.6647,31.5713,31.6575,14400.0
2005-11-10 13:10:00,44.07,44.17,44.05,44.15,13800.0,31.6575,31.7294,31.6432,31.715,13800.0
2005-11-10 13:20:00,44.16,44.23,44.13,44.13,17400.0,31.7222,31.7725,31.7006,31.7006,17400.0
2005-11-10 13:30:00,44.13,44.23,44.13,44.21,29850.0,31.7006,31.7725,31.7006,31.7581,29850.0
2005-11-10 13:40:00,44.22,44.3,44.2,44.3,24300.0,31.7653,31.8227,31.7509,31.8227,24300.0
2005-11-10 13:50:00,44.31,44.6,44.31,44.6,22950.0,31.8299,32.0382,31.8299,32.0382,22950.0
2005-11-10 14:00:00,44.59,44.62,44.53,44.53,19050.0,32.0311,32.0526,31.988,31.988,19050.0
2005-11-10 14:10:00,44.53,44.6,44.47,44.57,26100.0,31.988,32.0382,31.9449,32.0167,26100.0
2005-11-10 14:20:00,44.59,44.64,44.53,44.64,7350.0,32.0311,32.067,31.988,32.067,7350.0
2005-11-10 14:30:00,44.64,44.68,44.63,44.65,28350.0,32.067,32.0957,32.0598,32.0742,28350.0
2005-11-10 14:40:00,44.66,44.66,44.6,44.61,9750.0,32.0813,32.0813,32.0382,32.0454,9750.0
2005-11-10 14:50:00,44.61,44.75,44.6,44.7,26100.0,32.0454,32.146,32.0382,32.1101,26100.0
2005-11-10 15:00:00,44.7,44.74,44.65,44.65,15300.0,32.1101,32.1388,32.0742,32.0742,15300.0
2005-11-10 15:10:00,44.63,44.63,44.57,44.61,21450.0,32.0598,32.0598,32.0167,32.0454,21450.0
2005-11-10 15:20:00,44.61,44.63,44.61,44.63,25500.0,32.0454,32.0598,32.0454,32.0598,25500.0
2005-11-10 15:30:00,44.63,44.66,44.63,44.65,24900.0,32.0598,32.0813,32.0598,32.0742,24900.0
2005-11-10 15:40:00,44.65,44.65,44.57,44.59,29550.0,32.0742,32.0742,32.0167,32.0311,29550.0
2005-11-10 15:50:00,44.59,44.63,44.58,44.58,49950.0,32.0311,32.0598,32.0239,32.0239,49950.0
2005-11-11 09:30:00,44.61,44.73,44.58,44.73,10800.0,32.0454,32.1316,32.0239,32.1316,10800.0
2005-11-11 09:40:00,44.79,44.81,44.57,44.57,14250.0,32.1747,32.1891,32.0167,32.0167,14250.0
2005-11-11 09:50:00,44.57,44.62,44.55,44.61,17550.0,32.0167,32.0526,32.0023,32.0454,17550.0
2005-11-11 10:00:00,44.61,44.61,44.51,44.51,56850.0,32.0454,32.0454,31.9736,31.9736,56850.0
2005-11-11 10:10:00,44.5,44.62,44.5,44.59,14400.0,31.9664,32.0526,31.9664,32.0311,14400.0
2005-11-11 10:20:00,44.59,44.61,44.57,44.59,16050.0,32.0311,32.0454,32.0167,32.0311,16050.0
2005-11-11 10:30:00,44.6,44.6,44.55,44.55,10650.0,32.0382,32.0382,32.0023,32.0023,10650.0
2005-11-11 10:40:00,44.57,44.57,44.52,44.54,8250.0,32.0167,32.0167,31.9808,31.9951,8250.0
2005-11-11 10:50:00,44.55,44.59,44.53,44.57,8250.0,32.0023,32.0311,31.988,32.0167,8250.0
2005-11-11 11:00:00,44.57,44.59,44.55,44.58,10350.0,32.0167,32.0311,32.0023,32.0239,10350.0
2005-11-11 11:10:00,44.59,44.61,44.55,44.55,9300.0,32.0311,32.0454,32.0023,32.0023,9300.0
2005-11-11 11:20:00,44.55,44.59,44.53,44.59,10650.0,32.0023,32.0311,31.988,32.0311,10650.0
2005-11-11 11:30:00,44.59,44.6,44.53,44.55,11400.0,32.0311,32.0382,31.988,32.0023,11400.0
2005-11-11 11:40:00,44.57,44.58,44.53,44.53,10350.0,32.0167,32.0239,31.988,31.988,10350.0
2005-11-11 11:50:00,44.51,44.53,44.48,44.51,10650.0,31.9736,31.988,31.952,31.9736,10650.0
2005-11-11 12:00:00,44.53,44.53,44.46,44.49,8100.0,31.988,31.988,31.9377,31.9592,8100.0
2005-11-11 12:10:00,44.49,44.5,44.48,44.5,11250.0,31.9592,31.9664,31.952,31.9664,11250.0
2005-11-11 12:20:00,44.5,44.5,44.43,44.44,10950.0,31.9664,31.9664,31.9161,31.9233,10950.0
2005-11-11 12:30:00,44.44,44.49,44.44,44.48,6000.0,31.9233,31.9592,31.9233,31.952,6000.0
2005-11-11 12:40:00,44.48,44.5,44.46,44.49,6150.0,31.952,31.9664,31.9377,31.9592,6150.0
2005-11-11 12:50:00,44.48,44.48,44.42,44.45,5400.0,31.952,31.952,31.9089,31.9305,5400.0
2005-11-11 13:00:00,44.46,44.47,44.41,44.45,6900.0,31.9377,31.9449,31.9018,31.9305,6900.0
2005-11-11 13:10:00,44.44,44.49,44.43,44.48,12000.0,31.9233,31.9592,31.9161,31.952,12000.0
2005-11-11 13:20:00,44.47,44.47,44.42,44.46,21900.0,31.9449,31.9449,31.9089,31.9377,21900.0
2005-11-11 13:30:00,44.45,44.46,44.41,44.42,12450.0,31.9305,31.9377,31.9018,31.9089,12450.0
2005-11-11 13:40:00,44.43,44.44,44.4,44.44,5250.0,31.9161,31.9233,31.8946,31.9233,5250.0
2005-11-11 13:50:00,44.44,44.47,44.44,44.47,2850.0,31.9233,31.9449,31.9233,31.9449,2850.0
2005-11-11 14:00:00,44.49,44.51,44.47,44.49,7800.0,31.9592,31.9736,31.9449,31.9592,7800.0
2005-11-11 14:10:00,44.5,44.51,44.43,44.43,16650.0,31.9664,31.9736,31.9161,31.9161,16650.0
2005-11-11 14:20:00,44.41,44.48,44.41,44.48,12150.0,31.9018,31.952,31.9018,31.952,12150.0
2005-11-11 14:30:00,44.5,44.6,44.5,44.59,18150.0,31.9664,32.0382,31.9664,32.0311,18150.0
2005-11-11 14:40:00,44.6,44.6,44.51,44.53,12600.0,32.0382,32.0382,31.9736,31.988,12600.0
2005-11-11 14:50:00,44.53,44.55,44.53,44.53,88650.0,31.988,32.0023,31.988,31.988,88650.0
2005-11-11 15:00:00,44.55,44.56,44.5,44.53,12150.0,32.0023,32.0095,31.9664,31.988,12150.0
2005-11-11 15:10:00,44.54,44.55,44.51,44.52,15150.0,31.9951,32.0023,31.9736,31.9808,15150.0
2005-11-11 15:20:00,44.54,44.56,44.52,44.53,22050.0,31.9951,32.0095,31.9808,31.988,22050.0
2005-11-11 15:30:00,44.53,44.57,44.49,44.57,21150.0,31.988,32.0167,31.9592,32.0167,21150.0
2005-11-11 15:40:00,44.61,44.65,44.6,44.62,9150.0,32.0454,32.0742,32.0382,32.0526,9150.0
2005-11-11 15:50:00,44.62,44.62,44.59,44.61,33000.0,32.0526,32.0526,32.0311,32.0454,33000.0
2005-11-14 09:30:00,43.67,44.47,43.67,44.45,14100.0,31.3702,31.9449,31.3702,31.9305,14100.0
2005-11-14 09:40:00,44.44,44.59,44.42,44.59,22650.0,31.9233,32.0311,31.9089,32.0311,22650.0
2005-11-14 09:50:00,44.59,44.59,44.47,44.53,23100.0,32.0311,32.0311,31.9449,31.988,23100.0
2005-11-14 10:00:00,44.55,44.59,44.52,44.59,12900.0,32.0023,32.0311,31.9808,32.0311,12900.0
2005-11-14 10:10:00,44.58,44.71,44.54,44.67,35400.0,32.0239,32.1173,31.9951,32.0885,35400.0
2005-11-14 10:20:00,44.68,44.68,44.58,44.61,8700.0,32.0957,32.0957,32.0239,32.0454,8700.0
2005-11-14 10:30:00,44.63,44.63,44.51,44.51,25050.0,32.0598,32.0598,31.9736,31.9736,25050.0
2005-11-14 10:40:00,44.54,44.58,44.52,44.55,6900.0,31.9951,32.0239,31.9808,32.0023,6900.0
2005-11-14 10:50:00,44.55,44.55,44.5,44.5,4800.0,32.0023,32.0023,31.9664,31.9664,4800.0
2005-11-14 11:00:00,44.5,44.58,44.48,44.53,21600.0,31.9664,32.0239,31.952,31.988,21600.0
2005-11-14 11:10:00,44.52,44.53,44.46,44.53,11700.0,31.9808,31.988,31.9377,31.988,11700.0
2005-11-14 11:20:00,44.53,44.59,44.53,44.58,15750.0,31.988,32.0311,31.988,32.0239,15750.0
2005-11-14 11:30:00,44.57,44.58,44.44,44.44,17250.0,32.0167,32.0239,31.9233,31.9233,17250.0
2005-11-14 11:40:00,44.45,44.46,44.31,44.35,13650.0,31.9305,31.9377,31.8299,31.8587,13650.0
2005-11-14 11:50:00,44.36,44.4,44.31,44.31,12900.0,31.8658,31.8946,31.8299,31.8299,12900.0
2005-11-14 12:00:00,44.33,44.39,44.33,44.35,16050.0,31.8443,31.8874,31.8443,31.8587,16050.0
2005-11-14 12:10:00,44.35,44.36,44.3,44.33,10800.0,31.8587,31.8658,31.8227,31.8443,10800.0
2005-11-14 12:20:00,44.33,44.35,44.32,44.32,6150.0,31.8443,31.8587,31.8371,31.8371,6150.0
2005-11-14 12:30:00,44.33,44.35,44.27,44.28,31650.0,31.8443,31.8587,31.8012,31.8084,31650.0
2005-11-14 12:40:00,44.28,44.31,44.27,44.29,7800.0,31.8084,31.8299,31.8012,31.8156,7800.0
2005-11-14 12:50:00,44.29,44.3,44.22,44.22,10800.0,31.8156,31.8227,31.7653,31.7653,10800.0
2005-11-14 13:00:00,44.22,44.25,44.15,44.23,40350.0,31.7653,31.7868,31.715,31.7725,40350.0
2005-11-14 13:10:00,44.24,44.31,44.23,44.28,15600.0,31.7796,31.8299,31.7725,31.8084,15600.0
2005-11-14 13:20:00,44.28,44.28,44.19,44.27,12450.0,31.8084,31.8084,31.7437,31.8012,12450.0
2005-11-14 13:30:00,44.27,44.31,44.26,44.29,9750.0,31.8012,31.8299,31.794,31.8156,9750.0
2005-11-14 13:40:00,44.31,44.37,44.27,44.37,6900.0,31.8299,31.873,31.8012,31.873,6900.0
2005-11-14 13:50:00,44.38,44.51,44.38,44.47,23550.0,31.8802,31.9736,31.8802,31.9449,23550.0
2005-11-14 14:00:00,44.51,44.51,44.39,44.39,9900.0,31.9736,31.9736,31.8874,31.8874,9900.0
2005-11-14 14:10:00,44.37,44.39,44.35,44.35,7950.0,31.873,31.8874,31.8587,31.8587,7950.0
2005-11-14 14:20:00,44.38,44.4,44.33,44.33,6150.0,31.8802,31.8946,31.8443,31.8443,6150.0
2005-11-14 14:30:00,44.35,44.39,44.35,44.37,21600.0,31.8587,31.8874,31.8587,31.873,21600.0
2005-11-14 14:40:00,44.37,44.37,44.3,44.3,13500.0,31.873,31.873,31.8227,31.8227,13500.0
2005-11-14 14:50:00,44.3,44.33,44.28,44.29,16800.0,31.8227,31.8443,31.8084,31.8156,16800.0
2005-11-14 15:00:00,44.29,44.33,44.29,44.29,12300.0,31.8156,31.8443,31.8156,31.8156,12300.0
2005-11-14 15:10:00,44.3,44.3,44.25,44.29,18300.0,31.8227,31.8227,31.7868,31.8156,18300.0
2005-11-14 15:20:00,44.28,44.35,44.28,44.32,30300.0,31.8084,31.8587,31.8084,31.8371,30300.0
2005-11-14 15:30:00,44.32,44.43,44.3,44.43,14400.0,31.8371,31.9161,31.8227,31.9161,14400.0
2005-11-14 15:40:00,44.43,44.44,44.35,44.44,40500.0,31.9161,31.9233,31.8587,31.9233,40500.0
2005-11-14 15:50:00,44.43,44.44,44.39,44.42,48900.0,31.9161,31.9233,31.8874,31.9089,48900.0
2005-11-15 09:30:00,44.3,44.53,44.3,44.5,9150.0,31.9327,32.0984,31.9327,32.0768,9150.0
2005-11-15 09:40:00,44.5,44.53,44.3,44.38,10500.0,32.0768,32.0984,31.9327,31.9903,10500.0
2005-11-15 09:50:00,44.37,44.4,44.26,44.31,9450.0,31.9831,32.0047,31.9038,31.9399,9450.0
2005-11-15 10:00:00,44.31,44.37,44.22,44.28,22950.0,31.9399,31.9831,31.875,31.9182,22950.0
2005-11-15 10:10:00,44.27,44.27,44.15,44.17,6150.0,31.911,31.911,31.8245,31.8389,6150.0
2005-11-15 10:20:00,44.2,44.39,44.2,44.33,7050.0,31.8606,31.9975,31.8606,31.9543,7050.0
2005-11-15 10:30:00,44.33,44.33,44.21,44.24,8400.0,31.9543,31.9543,31.8678,31.8894,8400.0
2005-11-15 10:40:00,44.26,44.38,44.23,44.38,9750.0,31.9038,31.9903,31.8822,31.9903,9750.0
2005-11-15 10:50:00,44.39,44.43,44.36,44.39,6300.0,31.9975,32.0264,31.9759,31.9975,6300.0
2005-11-15 11:00:00,44.39,44.42,44.36,44.41,6600.0,31.9975,32.0192,31.9759,32.0119,6600.0
2005-11-15 11:10:00,44.41,44.41,44.33,44.37,8100.0,32.0119,32.0119,31.9543,31.9831,8100.0
2005-11-15 11:20:00,44.37,44.47,44.37,44.45,7950.0,31.9831,32.0552,31.9831,32.0408,7950.0
2005-11-15 11:30:00,44.45,44.45,44.41,44.41,9300.0,32.0408,32.0408,32.0119,32.0119,9300.0
2005-11-15 11:40:00,44.41,44.45,44.35,44.36,5700.0,32.0119,32.0408,31.9687,31.9759,5700.0
2005-11-15 11:50:00,44.37,44.41,44.35,44.41,5550.0,31.9831,32.0119,31.9687,32.0119,5550.0
2005-11-15 12:00:00,44.41,44.46,44.4,44.43,8850.0,32.0119,32.048,32.0047,32.0264,8850.0
2005-11-15 12:10:00,44.44,44.55,44.43,44.55,9750.0,32.0336,32.1129,32.0264,32.1129,9750.0
2005-11-15 12:20:00,44.55,44.6,44.55,44.59,5100.0,32.1129,32.1489,32.1129,32.1417,5100.0
2005-11-15 12:30:00,44.58,44.59,44.47,44.47,6450.0,32.1345,32.1417,32.0552,32.0552,6450.0
2005-11-15 12:40:00,44.47,44.5,44.45,44.5,7200.0,32.0552,32.0768,32.0408,32.0768,7200.0
2005-11-15 12:50:00,44.48,44.57,44.47,44.57,5700.0,32.0624,32.1273,32.0552,32.1273,5700.0
2005-11-15 13:00:00,44.55,44.59,44.55,44.59,3750.0,32.1129,32.1417,32.1129,32.1417,3750.0
2005-11-15 13:10:00,44.57,44.63,44.57,44.59,6750.0,32.1273,32.1705,32.1273,32.1417,6750.0
2005-11-15 13:20:00,44.6,44.6,44.55,44.56,3750.0,32.1489,32.1489,32.1129,32.1201,3750.0
2005-11-15 13:30:00,44.6,44.63,44.56,44.57,13950.0,32.1489,32.1705,32.1201,32.1273,13950.0
2005-11-15 13:40:00,44.59,44.59,44.5,44.52,6000.0,32.1417,32.1417,32.0768,32.0912,6000.0
2005-11-15 13:50:00,44.49,44.5,44.43,44.5,12900.0,32.0696,32.0768,32.0264,32.0768,12900.0
2005-11-15 14:00:00,44.47,44.47,44.42,44.42,6450.0,32.0552,32.0552,32.0192,32.0192,6450.0
2005-11-15 14:10:00,44.41,44.45,44.34,44.45,13200.0,32.0119,32.0408,31.9615,32.0408,13200.0
2005-11-15 14:20:00,44.46,44.49,44.43,44.47,10200.0,32.048,32.0696,32.0264,32.0552,10200.0
2005-11-15 14:30:00,44.45,44.45,44.38,44.38,7350.0,32.0408,32.0408,31.9903,31.9903,7350.0
2005-11-15 14:40:00,44.37,44.37,44.29,44.35,15300.0,31.9831,31.9831,31.9254,31.9687,15300.0
2005-11-15 14:50:00,44.39,44.39,44.28,44.29,17850.0,31.9975,31.9975,31.9182,31.9254,17850.0
2005-11-15 15:00:00,44.31,44.34,44.28,44.33,16500.0,31.9399,31.9615,31.9182,31.9543,16500.0
2005-11-15 15:10:00,44.32,44.33,44.28,44.29,15150.0,31.9471,31.9543,31.9182,31.9254,15150.0
2005-11-15 15:20:00,44.28,44.37,44.27,44.27,18600.0,31.9182,31.9831,31.911,31.911,18600.0
2005-11-15 15:30:00,44.27,44.35,44.27,44.34,23100.0,31.911,31.9687,31.911,31.9615,23100.0
2005-11-15 15:40:00,44.35,44.37,44.29,44.35,28050.0,31.9687,31.9831,31.9254,31.9687,28050.0
2005-11-15 15:50:00,44.37,44.39,44.35,44.37,41100.0,31.9831,31.9975,31.9687,31.9831,41100.0
2005-11-16 09:30:00,44.55,44.61,44.49,44.61,13200.0,32.1129,32.1561,32.0696,32.1561,13200.0
2005-11-16 09:40:00,44.62,44.66,44.48,44.52,23700.0,32.1633,32.1922,32.0624,32.0912,23700.0
2005-11-16 09:50:00,44.57,44.66,44.55,44.64,18450.0,32.1273,32.1922,32.1129,32.1777,18450.0
2005-11-16 10:00:00,44.65,44.66,44.61,44.61,18450.0,32.1849,32.1922,32.1561,32.1561,18450.0
2005-11-16 10:10:00,44.62,44.64,44.53,44.64,11700.0,32.1633,32.1777,32.0984,32.1777,11700.0
2005-11-16 10:20:00,44.62,44.65,44.57,44.58,7800.0,32.1633,32.1849,32.1273,32.1345,7800.0
2005-11-16 10:30:00,44.57,44.59,44.53,44.56,11100.0,32.1273,32.1417,32.0984,32.1201,11100.0
2005-11-16 10:40:00,44.56,44.66,44.56,44.63,11100.0,32.1201,32.1922,32.1201,32.1705,11100.0
2005-11-16 10:50:00,44.62,44.65,44.6,44.61,7050.0,32.1633,32.1849,32.1489,32.1561,7050.0
2005-11-16 11:00:00,44.62,44.62,44.49,44.55,13500.0,32.1633,32.1633,32.0696,32.1129,13500.0
2005-11-16 11:10:00,44.58,44.63,44.57,44.6,11550.0,32.1345,32.1705,32.1273,32.1489,11550.0
2005-11-16 11:20:00,44.61,44.66,44.57,44.66,6450.0,32.1561,32.1922,32.1273,32.1922,6450.0
2005-11-16 11:30:00,44.65,44.65,44.59,44.63,11700.0,32.1849,32.1849,32.1417,32.1705,11700.0
2005-11-16 11:40:00,44.62,44.74,44.62,44.7,18750.0,32.1633,32.2498,32.1633,32.221,18750.0
2005-11-16 11:50:00,44.7,44.79,44.7,44.79,10500.0,32.221,32.2859,32.221,32.2859,10500.0
2005-11-16 12:00:00,44.75,44.79,44.75,44.75,10350.0,32.257,32.2859,32.257,32.257,10350.0
2005-11-16 12:10:00,44.77,44.81,44.77,44.79,9450.0,32.2714,32.3003,32.2714,32.2859,9450.0
2005-11-16 12:20:00,44.78,44.79,44.77,44.77,4200.0,32.2787,32.2859,32.2714,32.2714,4200.0
2005-11-16 12:30:00,44.77,44.78,44.73,44.73,8100.0,32.2714,32.2787,32.2426,32.2426,8100.0
2005-11-16 12:40:00,44.73,44.8,44.73,44.8,2550.0,32.2426,32.2931,32.2426,32.2931,2550.0
2005-11-16 12:50:00,44.81,44.84,44.79,44.83,13500.0,32.3003,32.3219,32.2859,32.3147,13500.0
2005-11-16 13:00:00,44.82,44.82,44.76,44.76,4650.0,32.3075,32.3075,32.2642,32.2642,4650.0
2005-11-16 13:10:00,44.76,44.8,44.75,44.77,9300.0,32.2642,32.2931,32.257,32.2714,9300.0
2005-11-16 13:20:00,44.78,44.84,44.75,44.84,6300.0,32.2787,32.3219,32.257,32.3219,6300.0
2005-11-16 13:30:00,44.85,44.85,44.75,44.79,14400.0,32.3291,32.3291,32.257,32.2859,14400.0
2005-11-16 13:40:00,44.78,44.79,44.75,44.79,6600.0,32.2787,32.2859,32.257,32.2859,6600.0
2005-11-16 13:50:00,44.79,44.83,44.78,44.78,8250.0,32.2859,32.3147,32.2787,32.2787,8250.0
2005-11-16 14:00:00,44.79,44.8,44.76,44.79,9000.0,32.2859,32.2931,32.2642,32.2859,9000.0
2005-11-16 14:10:00,44.79,44.83,44.73,44.77,10650.0,32.2859,32.3147,32.2426,32.2714,10650.0
2005-11-16 14:20:00,44.8,44.9,44.79,44.89,10800.0,32.2931,32.3652,32.2859,32.3579,10800.0
2005-11-16 14:30:00,44.89,44.9,44.77,44.78,16800.0,32.3579,32.3652,32.2714,32.2787,16800.0
2005-11-16 14:40:00,44.81,44.83,44.8,44.83,9900.0,32.3003,32.3147,32.2931,32.3147,9900.0
2005-11-16 14:50:00,44.85,44.85,44.76,44.84,21000.0,32.3291,32.3291,32.2642,32.3219,21000.0
2005-11-16 15:00:00,44.83,44.88,44.8,44.85,17400.0,32.3147,32.3507,32.2931,32.3291,17400.0
2005-11-16 15:10:00,44.85,44.91,44.83,44.91,23850.0,32.3291,32.3724,32.3147,32.3724,23850.0
2005-11-16 15:20:00,44.9,44.95,44.87,44.93,17400.0,32.3652,32.4012,32.3435,32.3868,17400.0
2005-11-16 15:30:00,44.93,44.93,44.8,44.87,20250.0,32.3868,32.3868,32.2931,32.3435,20250.0
2005-11-16 15:40:00,44.87,44.91,44.87,44.91,27900.0,32.3435,32.3724,32.3435,32.3724,27900.0
2005-11-16 15:50:00,44.91,44.91,44.86,44.91,32850.0,32.3724,32.3724,32.3363,32.3724,32850.0
2005-11-17 09:30:00,45.0,45.12,44.97,44.99,13800.0,32.4372,32.5237,32.4156,32.43,13800.0
2005-11-17 09:40:00,45.03,45.25,45.02,45.15,15750.0,32.4589,32.6174,32.4517,32.5454,15750.0
2005-11-17 09:50:00,45.13,45.22,45.12,45.15,10050.0,32.5309,32.5958,32.5237,32.5454,10050.0
2005-11-17 10:00:00,45.19,45.25,45.11,45.14,16950.0,32.5742,32.6174,32.5165,32.5382,16950.0
2005-11-17 10:10:00,45.15,45.3,45.12,45.3,11700.0,32.5454,32.6535,32.5237,32.6535,11700.0
2005-11-17 10:20:00,45.3,45.31,45.15,45.19,8700.0,32.6535,32.6607,32.5454,32.5742,8700.0
2005-11-17 10:30:00,45.19,45.19,45.05,45.07,10650.0,32.5742,32.5742,32.4733,32.4877,10650.0
2005-11-17 10:40:00,45.05,45.05,44.97,45.01,9600.0,32.4733,32.4733,32.4156,32.4444,9600.0
2005-11-17 10:50:00,45.01,45.02,44.95,44.95,10500.0,32.4444,32.4517,32.4012,32.4012,10500.0
2005-11-17 11:00:00,44.95,45.03,44.83,45.01,18000.0,32.4012,32.4589,32.3147,32.4444,18000.0
2005-11-17 11:10:00,44.99,44.99,44.93,44.96,10050.0,32.43,32.43,32.3868,32.4084,10050.0
2005-11-17 11:20:00,44.97,45.05,44.97,45.04,9150.0,32.4156,32.4733,32.4156,32.4661,9150.0
2005-11-17 11:30:00,45.03,45.03,44.93,45.02,10500.0,32.4589,32.4589,32.3868,32.4517,10500.0
2005-11-17 11:40:00,45.03,45.04,45.0,45.0,3600.0,32.4589,32.4661,32.4372,32.4372,3600.0
2005-11-17 11:50:00,44.98,45.01,44.97,44.99,4650.0,32.4228,32.4444,32.4156,32.43,4650.0
2005-11-17 12:00:00,44.98,45.02,44.95,44.98,8550.0,32.4228,32.4517,32.4012,32.4228,8550.0
2005-11-17 12:10:00,44.99,44.99,44.95,44.98,6450.0,32.43,32.43,32.4012,32.4228,6450.0
2005-11-17 12:20:00,44.99,45.03,44.99,45.02,5550.0,32.43,32.4589,32.43,32.4517,5550.0
2005-11-17 12:30:00,45.03,45.08,45.01,45.07,9000.0,32.4589,32.4949,32.4444,32.4877,9000.0
2005-11-17 12:40:00,45.08,45.11,45.06,45.11,9900.0,32.4949,32.5165,32.4805,32.5165,9900.0
2005-11-17 12:50:00,45.11,45.14,45.11,45.12,7350.0,32.5165,32.5382,32.5165,32.5237,7350.0
2005-11-17 13:00:00,45.11,45.12,45.07,45.09,12000.0,32.5165,32.5237,32.4877,32.5021,12000.0
2005-11-17 13:10:00,45.09,45.1,45.03,45.1,5700.0,32.5021,32.5093,32.4589,32.5093,5700.0
2005-11-17 13:20:00,45.11,45.14,45.11,45.13,3450.0,32.5165,32.5382,32.5165,32.5309,3450.0
2005-11-17 13:30:00,45.11,45.13,45.07,45.09,8550.0,32.5165,32.5309,32.4877,32.5021,8550.0
2005-11-17 13:40:00,45.11,45.15,45.11,45.11,5100.0,32.5165,32.5454,32.5165,32.5165,5100.0
2005-11-17 13:50:00,45.11,45.17,45.08,45.17,6600.0,32.5165,32.5598,32.4949,32.5598,6600.0
2005-11-17 14:00:00,45.17,45.17,45.14,45.16,4500.0,32.5598,32.5598,32.5382,32.5526,4500.0
2005-11-17 14:10:00,45.15,45.24,45.14,45.2,7350.0,32.5454,32.6102,32.5382,32.5814,7350.0
2005-11-17 14:20:00,45.22,45.31,45.22,45.29,10950.0,32.5958,32.6607,32.5958,32.6463,10950.0
2005-11-17 14:30:00,45.29,45.35,45.25,45.33,15450.0,32.6463,32.6895,32.6174,32.6751,15450.0
2005-11-17 14:40:00,45.35,45.35,45.25,45.29,6000.0,32.6895,32.6895,32.6174,32.6463,6000.0
2005-11-17 14:50:00,45.27,45.29,45.25,45.28,7950.0,32.6319,32.6463,32.6174,32.6391,7950.0
2005-11-17 15:00:00,45.25,45.27,45.21,45.23,12000.0,32.6174,32.6319,32.5886,32.603,12000.0
2005-11-17 15:10:00,45.23,45.31,45.22,45.25,11550.0,32.603,32.6607,32.5958,32.6174,11550.0
2005-11-17 15:20:00,45.25,45.32,45.25,45.29,14400.0,32.6174,32.6679,32.6174,32.6463,14400.0
2005-11-17 15:30:00,45.27,45.36,45.27,45.35,19050.0,32.6319,32.6967,32.6319,32.6895,19050.0
2005-11-17 15:40:00,45.37,45.39,45.32,45.37,24150.0,32.7039,32.7184,32.6679,32.7039,24150.0
2005-11-17 15:50:00,45.37,45.4,45.35,45.36,37500.0,32.7039,32.7256,32.6895,32.6967,37500.0
2005-11-18 09:30:00,45.8,45.8,45.73,45.73,110400.0,33.0139,33.0139,32.9634,32.9634,110400.0
2005-11-18 09:40:00,45.7,45.7,45.45,45.47,18300.0,32.9418,32.9418,32.7616,32.776,18300.0
2005-11-18 09:50:00,45.47,45.5,45.42,45.5,16350.0,32.776,32.7976,32.74,32.7976,16350.0
2005-11-18 10:00:00,45.5,45.67,45.47,45.67,16500.0,32.7976,32.9202,32.776,32.9202,16500.0
2005-11-18 10:10:00,45.67,45.7,45.61,45.7,10200.0,32.9202,32.9418,32.8769,32.9418,10200.0
2005-11-18 10:20:00,45.71,45.76,45.71,45.72,12900.0,32.949,32.9851,32.949,32.9562,12900.0
2005-11-18 10:30:00,45.71,45.73,45.63,45.67,13650.0,32.949,32.9634,32.8914,32.9202,13650.0
2005-11-18 10:40:00,45.65,45.66,45.55,45.59,17700.0,32.9058,32.913,32.8337,32.8625,17700.0
2005-11-18 10:50:00,45.58,45.59,45.51,45.53,11700.0,32.8553,32.8625,32.8049,32.8193,11700.0
2005-11-18 11:00:00,45.54,45.55,45.51,45.54,67650.0,32.8265,32.8337,32.8049,32.8265,67650.0
2005-11-18 11:10:00,45.56,45.69,45.55,45.64,15600.0,32.8409,32.9346,32.8337,32.8986,15600.0
2005-11-18 11:20:00,45.65,45.65,45.54,45.57,11250.0,32.9058,32.9058,32.8265,32.8481,11250.0
2005-11-18 11:30:00,45.57,45.57,45.41,45.43,13350.0,32.8481,32.8481,32.7328,32.7472,13350.0
2005-11-18 11:40:00,45.42,45.45,45.42,45.43,5100.0,32.74,32.7616,32.74,32.7472,5100.0
2005-11-18 11:50:00,45.43,45.43,45.35,45.36,5400.0,32.7472,32.7472,32.6895,32.6967,5400.0
2005-11-18 12:00:00,45.36,45.37,45.31,45.31,6900.0,32.6967,32.7039,32.6607,32.6607,6900.0
2005-11-18 12:10:00,45.33,45.37,45.33,45.36,6600.0,32.6751,32.7039,32.6751,32.6967,6600.0
2005-11-18 12:20:00,45.36,45.36,45.24,45.24,12600.0,32.6967,32.6967,32.6102,32.6102,12600.0
2005-11-18 12:30:00,45.26,45.26,45.16,45.19,11100.0,32.6247,32.6247,32.5526,32.5742,11100.0
2005-11-18 12:40:00,45.19,45.2,45.16,45.17,4650.0,32.5742,32.5814,32.5526,32.5598,4650.0
2005-11-18 12:50:00,45.17,45.19,45.15,45.17,5250.0,32.5598,32.5742,32.5454,32.5598,5250.0
2005-11-18 13:00:00,45.17,45.19,45.15,45.17,7800.0,32.5598,32.5742,32.5454,32.5598,7800.0
2005-11-18 13:10:00,45.17,45.24,45.15,45.24,6300.0,32.5598,32.6102,32.5454,32.6102,6300.0
2005-11-18 13:20:00,45.24,45.25,45.23,45.23,5550.0,32.6102,32.6174,32.603,32.603,5550.0
2005-11-18 13:30:00,45.23,45.37,45.23,45.35,11400.0,32.603,32.7039,32.603,32.6895,11400.0
2005-11-18 13:40:00,45.35,45.36,45.08,45.08,118050.0,32.6895,32.6967,32.4949,32.4949,118050.0
2005-11-18 13:50:00,45.09,45.13,44.95,45.07,198450.0,32.5021,32.5309,32.4012,32.4877,198450.0
2005-11-18 14:00:00,45.08,45.1,44.87,44.91,132600.0,32.4949,32.5093,32.3435,32.3724,132600.0
2005-11-18 14:10:00,44.9,44.96,44.67,44.67,272400.0,32.3652,32.4084,32.1994,32.1994,272400.0
2005-11-18 14:20:00,44.67,44.83,44.62,44.73,112650.0,32.1994,32.3147,32.1633,32.2426,112650.0
2005-11-18 14:30:00,44.74,44.83,44.74,44.78,32850.0,32.2498,32.3147,32.2498,32.2787,32850.0
2005-11-18 14:40:00,44.79,44.85,44.79,44.81,34500.0,32.2859,32.3291,32.2859,32.3003,34500.0
2005-11-18 14:50:00,44.81,44.85,44.79,44.85,27600.0,32.3003,32.3291,32.2859,32.3291,27600.0
2005-11-18 15:00:00,44.84,44.89,44.81,44.89,16650.0,32.3219,32.3579,32.3003,32.3579,16650.0
2005-11-18 15:10:00,44.9,44.99,44.9,44.98,33450.0,32.3652,32.43,32.3652,32.4228,33450.0
2005-11-18 15:20:00,44.98,44.99,44.87,44.91,34050.0,32.4228,32.43,32.3435,32.3724,34050.0
2005-11-18 15:30:00,44.92,44.92,44.87,44.9,52650.0,32.3796,32.3796,32.3435,32.3652,52650.0
2005-11-18 15:40:00,44.91,44.95,44.9,44.93,32850.0,32.3724,32.4012,32.3652,32.3868,32850.0
2005-11-18 15:50:00,44.93,45.08,44.91,45.08,99450.0,32.3868,32.4949,32.3724,32.4949,99450.0
2005-11-21 09:30:00,45.15,45.25,45.12,45.17,14550.0,32.5454,32.6174,32.5237,32.5598,14550.0
2005-11-21 09:40:00,45.17,45.28,45.15,45.16,21000.0,32.5598,32.6391,32.5454,32.5526,21000.0
2005-11-21 09:50:00,45.17,45.21,45.13,45.13,21300.0,32.5598,32.5886,32.5309,32.5309,21300.0
2005-11-21 10:00:00,45.13,45.13,45.11,45.13,19650.0,32.5309,32.5309,32.5165,32.5309,19650.0
2005-11-21 10:10:00,45.15,45.3,45.15,45.28,37650.0,32.5454,32.6535,32.5454,32.6391,37650.0
2005-11-21 10:20:00,45.25,45.29,45.2,45.23,34050.0,32.6174,32.6463,32.5814,32.603,34050.0
2005-11-21 10:30:00,45.24,45.27,45.2,45.23,20850.0,32.6102,32.6319,32.5814,32.603,20850.0
2005-11-21 10:40:00,45.23,45.25,45.21,45.23,6600.0,32.603,32.6174,32.5886,32.603,6600.0
2005-11-21 10:50:00,45.21,45.24,45.18,45.24,24000.0,32.5886,32.6102,32.567,32.6102,24000.0
2005-11-21 11:00:00,45.24,45.44,45.23,45.41,64500.0,32.6102,32.7544,32.603,32.7328,64500.0
2005-11-21 11:10:00,45.39,45.42,45.35,45.37,14100.0,32.7184,32.74,32.6895,32.7039,14100.0
2005-11-21 11:20:00,45.35,45.43,45.34,45.34,8400.0,32.6895,32.7472,32.6823,32.6823,8400.0
2005-11-21 11:30:00,45.35,45.35,45.23,45.23,8250.0,32.6895,32.6895,32.603,32.603,8250.0
2005-11-21 11:40:00,45.23,45.33,45.23,45.33,7800.0,32.603,32.6751,32.603,32.6751,7800.0
2005-11-21 11:50:00,45.35,45.4,45.33,45.33,10650.0,32.6895,32.7256,32.6751,32.6751,10650.0
2005-11-21 12:00:00,45.35,45.36,45.29,45.31,10050.0,32.6895,32.6967,32.6463,32.6607,10050.0
2005-11-21 12:10:00,45.29,45.34,45.29,45.34,5550.0,32.6463,32.6823,32.6463,32.6823,5550.0
2005-11-21 12:20:00,45.34,45.36,45.29,45.29,7800.0,32.6823,32.6967,32.6463,32.6463,7800.0
2005-11-21 12:30:00,45.33,45.39,45.31,45.39,9150.0,32.6751,32.7184,32.6607,32.7184,9150.0
2005-11-21 12:40:00,45.4,45.45,45.4,45.41,31950.0,32.7256,32.7616,32.7256,32.7328,31950.0
2005-11-21 12:50:00,45.41,45.41,45.33,45.35,9900.0,32.7328,32.7328,32.6751,32.6895,9900.0
2005-11-21 13:00:00,45.34,45.4,45.34,45.35,12000.0,32.6823,32.7256,32.6823,32.6895,12000.0
2005-11-21 13:10:00,45.36,45.4,45.36,45.4,11550.0,32.6967,32.7256,32.6967,32.7256,11550.0
2005-11-21 13:20:00,45.4,45.43,45.37,45.41,6900.0,32.7256,32.7472,32.7039,32.7328,6900.0
2005-11-21 13:30:00,45.41,45.48,45.4,45.48,7950.0,32.7328,32.7832,32.7256,32.7832,7950.0
2005-11-21 13:40:00,45.47,45.48,45.46,45.47,7350.0,32.776,32.7832,32.7688,32.776,7350.0
2005-11-21 13:50:00,45.47,45.5,45.45,45.49,8250.0,32.776,32.7976,32.7616,32.7904,8250.0
2005-11-21 14:00:00,45.5,45.55,45.5,45.53,6150.0,32.7976,32.8337,32.7976,32.8193,6150.0
2005-11-21 14:10:00,45.54,45.56,45.53,45.54,6000.0,32.8265,32.8409,32.8193,32.8265,6000.0
2005-11-21 14:20:00,45.54,45.62,45.53,45.6,9300.0,32.8265,32.8841,32.8193,32.8697,9300.0
2005-11-21 14:30:00,45.59,45.62,45.53,45.53,27300.0,32.8625,32.8841,32.8193,32.8193,27300.0
2005-11-21 14:40:00,45.52,45.59,45.52,45.52,13950.0,32.8121,32.8625,32.8121,32.8121,13950.0
2005-11-21 14:50:00,45.52,45.53,45.47,45.51,16350.0,32.8121,32.8193,32.776,32.8049,16350.0
2005-11-21 15:00:00,45.51,45.55,45.51,45.54,11100.0,32.8049,32.8337,32.8049,32.8265,11100.0
2005-11-21 15:10:00,45.54,45.59,45.49,45.49,19050.0,32.8265,32.8625,32.7904,32.7904,19050.0
2005-11-21 15:20:00,45.5,45.53,45.45,45.51,21900.0,32.7976,32.8193,32.7616,32.8049,21900.0
2005-11-21 15:30:00,45.51,45.58,45.49,45.58,21300.0,32.8049,32.8553,32.7904,32.8553,21300.0
2005-11-21 15:40:00,45.58,45.6,45.57,45.6,23700.0,32.8553,32.8697,32.8481,32.8697,23700.0
2005-11-21 15:50:00,45.59,45.64,45.59,45.63,154350.0,32.8625,32.8986,32.8625,32.8914,154350.0
2005-11-22 09:30:00,45.43,45.44,45.39,45.39,24150.0,32.7472,32.7544,32.7184,32.7184,24150.0
2005-11-22 09:40:00,45.35,45.41,45.23,45.24,37050.0,32.6895,32.7328,32.603,32.6102,37050.0
2005-11-22 09:50:00,45.22,45.33,45.22,45.31,56100.0,32.5958,32.6751,32.5958,32.6607,56100.0
2005-11-22 10:00:00,45.31,45.36,45.31,45.35,15600.0,32.6607,32.6967,32.6607,32.6895,15600.0
2005-11-22 10:10:00,45.35,45.39,45.33,45.38,13200.0,32.6895,32.7184,32.6751,32.7111,13200.0
2005-11-22 10:20:00,45.39,45.45,45.39,45.43,21000.0,32.7184,32.7616,32.7184,32.7472,21000.0
2005-11-22 10:30:00,45.41,45.49,45.41,45.48,12600.0,32.7328,32.7904,32.7328,32.7832,12600.0
2005-11-22 10:40:00,45.47,45.47,45.37,45.41,17550.0,32.776,32.776,32.7039,32.7328,17550.0
2005-11-22 10:50:00,45.4,45.42,45.37,45.38,9300.0,32.7256,32.74,32.7039,32.7111,9300.0
2005-11-22 11:00:00,45.38,45.39,45.33,45.35,17400.0,32.7111,32.7184,32.6751,32.6895,17400.0
2005-11-22 11:10:00,45.35,45.37,45.33,45.33,6000.0,32.6895,32.7039,32.6751,32.6751,6000.0
2005-11-22 11:20:00,45.33,45.34,45.29,45.33,4050.0,32.6751,32.6823,32.6463,32.6751,4050.0
2005-11-22 11:30:00,45.33,45.35,45.32,45.35,4650.0,32.6751,32.6895,32.6679,32.6895,4650.0
2005-11-22 11:40:00,45.35,45.37,45.33,45.35,15300.0,32.6895,32.7039,32.6751,32.6895,15300.0
2005-11-22 11:50:00,45.35,45.37,45.35,45.37,7800.0,32.6895,32.7039,32.6895,32.7039,7800.0
2005-11-22 12:00:00,45.34,45.37,45.34,45.34,6750.0,32.6823,32.7039,32.6823,32.6823,6750.0
2005-11-22 12:10:00,45.33,45.33,45.29,45.29,10050.0,32.6751,32.6751,32.6463,32.6463,10050.0
2005-11-22 12:20:00,45.29,45.31,45.28,45.3,9750.0,32.6463,32.6607,32.6391,32.6535,9750.0
2005-11-22 12:30:00,45.3,45.33,45.29,45.29,8100.0,32.6535,32.6751,32.6463,32.6463,8100.0
2005-11-22 12:40:00,45.29,45.31,45.28,45.3,11850.0,32.6463,32.6607,32.6391,32.6535,11850.0
2005-11-22 12:50:00,45.29,45.33,45.29,45.31,21150.0,32.6463,32.6751,32.6463,32.6607,21150.0
2005-11-22 13:00:00,45.31,45.46,45.31,45.31,16800.0,32.6607,32.7688,32.6607,32.6607,16800.0
2005-11-22 13:10:00,45.31,45.37,45.31,45.35,38100.0,32.6607,32.7039,32.6607,32.6895,38100.0
2005-11-22 13:20:00,45.37,45.39,45.37,45.38,10050.0,32.7039,32.7184,32.7039,32.7111,10050.0
2005-11-22 13:30:00,45.39,45.42,45.38,45.41,32400.0,32.7184,32.74,32.7111,32.7328,32400.0
2005-11-22 13:40:00,45.42,45.44,45.39,45.44,14700.0,32.74,32.7544,32.7184,32.7544,14700.0
2005-11-22 13:50:00,45.45,45.47,45.43,45.43,6150.0,32.7616,32.776,32.7472,32.7472,6150.0
2005-11-22 14:00:00,45.43,45.65,45.43,45.57,156450.0,32.7472,32.9058,32.7472,32.8481,156450.0
2005-11-22 14:10:00,45.62,45.63,45.53,45.55,10350.0,32.8841,32.8914,32.8193,32.8337,10350.0
2005-11-22 14:20:00,45.55,45.58,45.54,45.56,7500.0,32.8337,32.8553,32.8265,32.8409,7500.0
2005-11-22 14:30:00,45.56,45.57,45.55,45.57,25050.0,32.8409,32.8481,32.8337,32.8481,25050.0
2005-11-22 14:40:00,45.57,45.69,45.53,45.69,36450.0,32.8481,32.9346,32.8193,32.9346,36450.0
2005-11-22 14:50:00,45.69,45.77,45.68,45.71,58050.0,32.9346,32.9923,32.9274,32.949,58050.0
2005-11-22 15:00:00,45.73,45.88,45.73,45.82,45600.0,32.9634,33.0716,32.9634,33.0283,45600.0
2005-11-22 15:10:00,45.81,45.86,45.81,45.84,51300.0,33.0211,33.0571,33.0211,33.0427,51300.0
2005-11-22 15:20:00,45.82,45.89,45.82,45.89,15750.0,33.0283,33.0788,33.0283,33.0788,15750.0
2005-11-22 15:30:00,45.9,45.93,45.83,45.83,33750.0,33.086,33.1076,33.0355,33.0355,33750.0
2005-11-22 15:40:00,45.83,45.85,45.79,45.79,53550.0,33.0355,33.0499,33.0067,33.0067,53550.0
2005-11-22 15:50:00,45.78,45.87,45.77,45.82,61650.0,32.9995,33.0644,32.9923,33.0283,61650.0
2005-11-23 09:30:00,45.73,45.73,45.65,45.67,28200.0,32.9634,32.9634,32.9058,32.9202,28200.0
2005-11-23 09:40:00,45.67,45.7,45.58,45.6,139800.0,32.9202,32.9418,32.8553,32.8697,139800.0
2005-11-23 09:50:00,45.66,45.83,45.66,45.83,20250.0,32.913,33.0355,32.913,33.0355,20250.0
2005-11-23 10:00:00,45.83,45.84,45.76,45.83,15900.0,33.0355,33.0427,32.9851,33.0355,15900.0
2005-11-23 10:10:00,45.81,45.83,45.77,45.81,10500.0,33.0211,33.0355,32.9923,33.0211,10500.0
2005-11-23 10:20:00,45.79,45.79,45.72,45.73,14550.0,33.0067,33.0067,32.9562,32.9634,14550.0
2005-11-23 10:30:00,45.71,45.81,45.71,45.73,19650.0,32.949,33.0211,32.949,32.9634,19650.0
2005-11-23 10:40:00,45.75,45.86,45.75,45.86,142350.0,32.9779,33.0571,32.9779,33.0571,142350.0
2005-11-23 10:50:00,45.87,45.91,45.79,45.83,17400.0,33.0644,33.0932,33.0067,33.0355,17400.0
2005-11-23 11:00:00,45.8,45.9,45.8,45.89,9450.0,33.0139,33.086,33.0139,33.0788,9450.0
2005-11-23 11:10:00,45.88,45.89,45.77,45.81,3600.0,33.0716,33.0788,32.9923,33.0211,3600.0
2005-11-23 11:20:00,45.81,45.98,45.79,45.97,21300.0,33.0211,33.1436,33.0067,33.1364,21300.0
2005-11-23 11:30:00,45.97,46.03,45.97,46.01,8250.0,33.1364,33.1797,33.1364,33.1653,8250.0
2005-11-23 11:40:00,46.0,46.03,46.0,46.0,6600.0,33.1581,33.1797,33.1581,33.1581,6600.0
2005-11-23 11:50:00,46.0,46.06,46.0,46.04,23850.0,33.1581,33.2013,33.1581,33.1869,23850.0
2005-11-23 12:00:00,46.01,46.01,45.93,45.95,4650.0,33.1653,33.1653,33.1076,33.122,4650.0
2005-11-23 12:10:00,45.93,46.01,45.93,46.0,115950.0,33.1076,33.1653,33.1076,33.1581,115950.0
2005-11-23 12:20:00,46.0,46.0,45.95,45.95,109800.0,33.1581,33.1581,33.122,33.122,109800.0
2005-11-23 12:30:00,45.99,45.99,45.93,45.93,6750.0,33.1509,33.1509,33.1076,33.1076,6750.0
2005-11-23 12:40:00,45.93,45.99,45.91,45.98,6750.0,33.1076,33.1509,33.0932,33.1436,6750.0
2005-11-23 12:50:00,45.98,45.98,45.93,45.98,1800.0,33.1436,33.1436,33.1076,33.1436,1800.0
2005-11-23 13:00:00,45.99,46.06,45.93,46.02,233100.0,33.1509,33.2013,33.1076,33.1725,233100.0
2005-11-23 13:10:00,46.03,46.03,45.97,46.0,3450.0,33.1797,33.1797,33.1364,33.1581,3450.0
2005-11-23 13:20:00,46.01,46.03,45.95,45.95,2700.0,33.1653,33.1797,33.122,33.122,2700.0
2005-11-23 13:30:00,45.99,45.99,45.92,45.97,5550.0,33.1509,33.1509,33.1004,33.1364,5550.0
2005-11-23 13:40:00,45.97,45.98,45.96,45.96,5400.0,33.1364,33.1436,33.1292,33.1292,5400.0
2005-11-23 13:50:00,45.93,45.95,45.93,45.95,2700.0,33.1076,33.122,33.1076,33.122,2700.0
2005-11-23 14:00:00,45.95,46.01,45.95,45.99,7500.0,33.122,33.1653,33.122,33.1509,7500.0
2005-11-23 14:10:00,45.97,45.99,45.97,45.98,2400.0,33.1364,33.1509,33.1364,33.1436,2400.0
2005-11-23 14:20:00,45.97,46.01,45.93,45.98,8100.0,33.1364,33.1653,33.1076,33.1436,8100.0
2005-11-23 14:30:00,46.0,46.0,45.9,45.92,8400.0,33.1581,33.1581,33.086,33.1004,8400.0
2005-11-23 14:40:00,45.92,46.0,45.91,45.99,6750.0,33.1004,33.1581,33.0932,33.1509,6750.0
2005-11-23 14:50:00,45.99,45.99,45.9,45.9,6900.0,33.1509,33.1509,33.086,33.086,6900.0
2005-11-23 15:00:00,45.91,45.91,45.85,45.85,13650.0,33.0932,33.0932,33.0499,33.0499,13650.0
2005-11-23 15:10:00,45.85,45.87,45.8,45.86,3750.0,33.0499,33.0644,33.0139,33.0571,3750.0
2005-11-23 15:20:00,45.87,45.94,45.86,45.93,9750.0,33.0644,33.1148,33.0571,33.1076,9750.0
2005-11-23 15:30:00,45.92,45.93,45.83,45.83,12750.0,33.1004,33.1076,33.0355,33.0355,12750.0
2005-11-23 15:40:00,45.81,45.87,45.81,45.85,4800.0,33.0211,33.0644,33.0211,33.0499,4800.0
2005-11-23 15:50:00,45.85,45.85,45.77,45.83,22050.0,33.0499,33.0499,32.9923,33.0355,22050.0
2005-11-25 09:30:00,45.9,45.9,45.77,45.83,14700.0,33.086,33.086,32.9923,33.0355,14700.0
2005-11-25 09:40:00,45.81,45.85,45.79,45.83,3900.0,33.0211,33.0499,33.0067,33.0355,3900.0
2005-11-25 09:50:00,45.84,45.85,45.82,45.82,7800.0,33.0427,33.0499,33.0283,33.0283,7800.0
2005-11-25 10:00:00,45.83,45.93,45.79,45.9,17250.0,33.0355,33.1076,33.0067,33.086,17250.0
2005-11-25 10:10:00,45.91,45.91,45.66,45.7,35250.0,33.0932,33.0932,32.913,32.9418,35250.0
2005-11-25 10:20:00,45.74,45.76,45.7,45.75,27900.0,32.9706,32.9851,32.9418,32.9779,27900.0
2005-11-25 10:30:00,45.76,45.78,45.64,45.68,16950.0,32.9851,32.9995,32.8986,32.9274,16950.0
2005-11-25 10:40:00,45.68,45.84,45.68,45.77,15600.0,32.9274,33.0427,32.9274,32.9923,15600.0
2005-11-25 10:50:00,45.77,45.84,45.75,45.83,8400.0,32.9923,33.0427,32.9779,33.0355,8400.0
2005-11-25 11:00:00,45.83,45.84,45.81,45.83,10500.0,33.0355,33.0427,33.0211,33.0355,10500.0
2005-11-25 11:10:00,45.84,45.84,45.81,45.84,9150.0,33.0427,33.0427,33.0211,33.0427,9150.0
2005-11-25 11:20:00,45.84,45.86,45.84,45.86,7800.0,33.0427,33.0571,33.0427,33.0571,7800.0
2005-11-25 11:30:00,45.86,45.89,45.82,45.82,12600.0,33.0571,33.0788,33.0283,33.0283,12600.0
2005-11-25 11:40:00,45.81,45.83,45.78,45.82,8100.0,33.0211,33.0355,32.9995,33.0283,8100.0
2005-11-25 11:50:00,45.83,45.84,45.81,45.84,11100.0,33.0355,33.0427,33.0211,33.0427,11100.0
2005-11-25 12:00:00,45.84,45.84,45.83,45.83,11550.0,33.0427,33.0427,33.0355,33.0355,11550.0
2005-11-25 12:10:00,45.82,45.83,45.8,45.81,10950.0,33.0283,33.0355,33.0139,33.0211,10950.0
2005-11-25 12:20:00,45.82,45.86,45.82,45.85,9450.0,33.0283,33.0571,33.0283,33.0499,9450.0
2005-11-25 12:30:00,45.85,45.87,45.83,45.87,6750.0,33.0499,33.0644,33.0355,33.0644,6750.0
2005-11-25 12:40:00,45.87,45.88,45.77,45.79,13950.0,33.0644,33.0716,32.9923,33.0067,13950.0
2005-11-25 12:50:00,45.79,45.84,45.77,45.82,20400.0,33.0067,33.0427,32.9923,33.0283,20400.0
2005-11-25 13:00:00,45.83,45.83,45.83,45.83,11250.0,33.0355,33.0355,33.0355,33.0355,11250.0
2005-11-25 13:10:00,45.83,45.83,45.83,45.83,2250.0,33.0355,33.0355,33.0355,33.0355,2250.0
2005-11-25 13:20:00,45.83,45.83,45.83,45.83,0.0,33.0355,33.0355,33.0355,33.0355,0.0
2005-11-25 13:30:00,45.83,45.83,45.83,45.83,0.0,33.0355,33.0355,33.0355,33.0355,0.0
2005-11-25 13:40:00,45.83,45.83,45.83,45.83,0.0,33.0355,33.0355,33.0355,33.0355,0.0
2005-11-25 13:50:00,45.83,45.83,45.83,45.83,0.0,33.0355,33.0355,33.0355,33.0355,0.0
2005-11-25 14:00:00,45.83,45.83,45.83,45.83,0.0,33.0355,33.0355,33.0355,33.0355,0.0
2005-11-25 14:10:00,45.83,45.83,45.83,45.83,0.0,33.0355,33.0355,33.0355,33.0355,0.0
2005-11-25 14:20:00,45.83,45.83,45.83,45.83,0.0,33.0355,33.0355,33.0355,33.0355,0.0
2005-11-25 14:30:00,45.83,45.83,45.83,45.83,0.0,33.0355,33.0355,33.0355,33.0355,0.0
2005-11-25 14:40:00,45.83,45.83,45.83,45.83,0.0,33.0355,33.0355,33.0355,33.0355,0.0
2005-11-25 14:50:00,45.83,45.83,45.83,45.83,0.0,33.0355,33.0355,33.0355,33.0355,0.0
2005-11-25 15:00:00,45.83,45.83,45.83,45.83,0.0,33.0355,33.0355,33.0355,33.0355,0.0
2005-11-25 15:10:00,45.83,45.83,45.83,45.83,0.0,33.0355,33.0355,33.0355,33.0355,0.0
2005-11-25 15:20:00,45.83,45.83,45.83,45.83,0.0,33.0355,33.0355,33.0355,33.0355,0.0
2005-11-25 15:30:00,45.83,45.83,45.83,45.83,0.0,33.0355,33.0355,33.0355,33.0355,0.0
2005-11-25 15:40:00,45.83,45.83,45.83,45.83,0.0,33.0355,33.0355,33.0355,33.0355,0.0
2005-11-25 15:50:00,45.83,45.83,45.83,45.83,0.0,33.0355,33.0355,33.0355,33.0355,0.0
2005-11-28 09:30:00,45.93,45.93,45.77,45.83,24000.0,33.1076,33.1076,32.9923,33.0355,24000.0
2005-11-28 09:40:00,45.83,45.84,45.73,45.79,15450.0,33.0355,33.0427,32.9634,33.0067,15450.0
2005-11-28 09:50:00,45.79,45.84,45.72,45.72,4500.0,33.0067,33.0427,32.9562,32.9562,4500.0
2005-11-28 10:00:00,45.73,45.79,45.73,45.73,21000.0,32.9634,33.0067,32.9634,32.9634,21000.0
2005-11-28 10:10:00,45.73,45.74,45.59,45.63,17550.0,32.9634,32.9706,32.8625,32.8914,17550.0
2005-11-28 10:20:00,45.65,45.66,45.63,45.63,3600.0,32.9058,32.913,32.8914,32.8914,3600.0
2005-11-28 10:30:00,45.62,45.67,45.6,45.67,15900.0,32.8841,32.9202,32.8697,32.9202,15900.0
2005-11-28 10:40:00,45.67,45.72,45.67,45.71,9000.0,32.9202,32.9562,32.9202,32.949,9000.0
2005-11-28 10:50:00,45.7,45.71,45.67,45.68,4350.0,32.9418,32.949,32.9202,32.9274,4350.0
2005-11-28 11:00:00,45.67,45.73,45.67,45.72,5850.0,32.9202,32.9634,32.9202,32.9562,5850.0
2005-11-28 11:10:00,45.72,45.77,45.67,45.77,11700.0,32.9562,32.9923,32.9202,32.9923,11700.0
2005-11-28 11:20:00,45.75,45.75,45.7,45.7,1800.0,32.9779,32.9779,32.9418,32.9418,1800.0
2005-11-28 11:30:00,45.69,45.73,45.66,45.67,3900.0,32.9346,32.9634,32.913,32.9202,3900.0
2005-11-28 11:40:00,45.66,45.71,45.65,45.71,4800.0,32.913,32.949,32.9058,32.949,4800.0
2005-11-28 11:50:00,45.72,45.74,45.6,45.6,6300.0,32.9562,32.9706,32.8697,32.8697,6300.0
2005-11-28 12:00:00,45.62,45.62,45.58,45.6,3750.0,32.8841,32.8841,32.8553,32.8697,3750.0
2005-11-28 12:10:00,45.6,45.64,45.6,45.62,3600.0,32.8697,32.8986,32.8697,32.8841,3600.0
2005-11-28 12:20:00,45.6,45.6,45.57,45.58,5700.0,32.8697,32.8697,32.8481,32.8553,5700.0
2005-11-28 12:30:00,45.59,45.61,45.58,45.58,2100.0,32.8625,32.8769,32.8553,32.8553,2100.0
2005-11-28 12:40:00,45.59,45.61,45.55,45.57,6750.0,32.8625,32.8769,32.8337,32.8481,6750.0
2005-11-28 12:50:00,45.57,45.57,45.49,45.56,6000.0,32.8481,32.8481,32.7904,32.8409,6000.0
2005-11-28 13:00:00,45.56,45.6,45.53,45.58,16950.0,32.8409,32.8697,32.8193,32.8553,16950.0
2005-11-28 13:10:00,45.59,45.59,45.55,45.55,6750.0,32.8625,32.8625,32.8337,32.8337,6750.0
2005-11-28 13:20:00,45.55,45.57,45.52,45.55,10200.0,32.8337,32.8481,32.8121,32.8337,10200.0
2005-11-28 13:30:00,45.55,45.56,45.51,45.53,6750.0,32.8337,32.8409,32.8049,32.8193,6750.0
2005-11-28 13:40:00,45.53,45.57,45.48,45.56,14700.0,32.8193,32.8481,32.7832,32.8409,14700.0
2005-11-28 13:50:00,45.57,45.64,45.57,45.6,14400.0,32.8481,32.8986,32.8481,32.8697,14400.0
2005-11-28 14:00:00,45.59,45.59,45.55,45.56,6600.0,32.8625,32.8625,32.8337,32.8409,6600.0
2005-11-28 14:10:00,45.58,45.63,45.52,45.53,15450.0,32.8553,32.8914,32.8121,32.8193,15450.0
2005-11-28 14:20:00,45.52,45.54,45.48,45.54,14400.0,32.8121,32.8265,32.7832,32.8265,14400.0
2005-11-28 14:30:00,45.51,45.53,45.46,45.5,9000.0,32.8049,32.8193,32.7688,32.7976,9000.0
2005-11-28 14:40:00,45.5,45.62,45.49,45.62,10050.0,32.7976,32.8841,32.7904,32.8841,10050.0
2005-11-28 14:50:00,45.62,45.63,45.6,45.61,6000.0,32.8841,32.8914,32.8697,32.8769,6000.0
2005-11-28 15:00:00,45.61,45.61,45.54,45.56,12150.0,32.8769,32.8769,32.8265,32.8409,12150.0
2005-11-28 15:10:00,45.56,45.56,45.5,45.52,11100.0,32.8409,32.8409,32.7976,32.8121,11100.0
2005-11-28 15:20:00,45.52,45.58,45.51,45.58,15300.0,32.8121,32.8553,32.8049,32.8553,15300.0
2005-11-28 15:30:00,45.58,45.63,45.58,45.6,26250.0,32.8553,32.8914,32.8553,32.8697,26250.0
2005-11-28 15:40:00,45.6,45.65,45.57,45.64,30900.0,32.8697,32.9058,32.8481,32.8986,30900.0
2005-11-28 15:50:00,45.64,45.66,45.61,45.65,52800.0,32.8986,32.913,32.8769,32.9058,52800.0
2005-11-29 09:30:00,45.94,45.95,45.75,45.75,29550.0,33.1148,33.122,32.9779,32.9779,29550.0
2005-11-29 09:40:00,45.79,45.84,45.76,45.8,10200.0,33.0067,33.0427,32.9851,33.0139,10200.0
2005-11-29 09:50:00,45.83,45.85,45.77,45.85,9900.0,33.0355,33.0499,32.9923,33.0499,9900.0
2005-11-29 10:00:00,45.86,45.93,45.86,45.91,27600.0,33.0571,33.1076,33.0571,33.0932,27600.0
2005-11-29 10:10:00,45.91,45.93,45.89,45.93,13350.0,33.0932,33.1076,33.0788,33.1076,13350.0
2005-11-29 10:20:00,45.92,45.93,45.86,45.88,9150.0,33.1004,33.1076,33.0571,33.0716,9150.0
2005-11-29 10:30:00,45.88,45.93,45.87,45.93,28200.0,33.0716,33.1076,33.0644,33.1076,28200.0
2005-11-29 10:40:00,45.93,45.93,45.88,45.88,10200.0,33.1076,33.1076,33.0716,33.0716,10200.0
2005-11-29 10:50:00,45.85,45.85,45.8,45.81,13350.0,33.0499,33.0499,33.0139,33.0211,13350.0
2005-11-29 11:00:00,45.83,45.9,45.83,45.85,15000.0,33.0355,33.086,33.0355,33.0499,15000.0
2005-11-29 11:10:00,45.86,45.95,45.86,45.92,15450.0,33.0571,33.122,33.0571,33.1004,15450.0
2005-11-29 11:20:00,45.94,45.95,45.87,45.87,8400.0,33.1148,33.122,33.0644,33.0644,8400.0
2005-11-29 11:30:00,45.88,45.93,45.88,45.93,9300.0,33.0716,33.1076,33.0716,33.1076,9300.0
2005-11-29 11:40:00,45.93,45.93,45.91,45.92,6750.0,33.1076,33.1076,33.0932,33.1004,6750.0
2005-11-29 11:50:00,45.92,45.92,45.87,45.87,5400.0,33.1004,33.1004,33.0644,33.0644,5400.0
2005-11-29 12:00:00,45.85,45.87,45.8,45.8,6300.0,33.0499,33.0644,33.0139,33.0139,6300.0
2005-11-29 12:10:00,45.81,45.81,45.77,45.77,6450.0,33.0211,33.0211,32.9923,32.9923,6450.0
2005-11-29 12:20:00,45.77,45.79,45.74,45.75,13950.0,32.9923,33.0067,32.9706,32.9779,13950.0
2005-11-29 12:30:00,45.75,45.75,45.65,45.66,9300.0,32.9779,32.9779,32.9058,32.913,9300.0
2005-11-29 12:40:00,45.66,45.69,45.63,45.68,7500.0,32.913,32.9346,32.8914,32.9274,7500.0
2005-11-29 12:50:00,45.67,45.67,45.63,45.64,6900.0,32.9202,32.9202,32.8914,32.8986,6900.0
2005-11-29 13:00:00,45.63,45.69,45.61,45.68,6750.0,32.8914,32.9346,32.8769,32.9274,6750.0
2005-11-29 13:10:00,45.67,45.69,45.63,45.67,10050.0,32.9202,32.9346,32.8914,32.9202,10050.0
2005-11-29 13:20:00,45.67,45.69,45.67,45.67,3300.0,32.9202,32.9346,32.9202,32.9202,3300.0
2005-11-29 13:30:00,45.65,45.66,45.57,45.59,4200.0,32.9058,32.913,32.8481,32.8625,4200.0
2005-11-29 13:40:00,45.59,45.66,45.56,45.56,5400.0,32.8625,32.913,32.8409,32.8409,5400.0
2005-11-29 13:50:00,45.57,45.67,45.57,45.64,9750.0,32.8481,32.9202,32.8481,32.8986,9750.0
2005-11-29 14:00:00,45.63,45.67,45.6,45.61,8250.0,32.8914,32.9202,32.8697,32.8769,8250.0
2005-11-29 14:10:00,45.62,45.67,45.6,45.66,20850.0,32.8841,32.9202,32.8697,32.913,20850.0
2005-11-29 14:20:00,45.66,45.67,45.61,45.61,5550.0,32.913,32.9202,32.8769,32.8769,5550.0
2005-11-29 14:30:00,45.59,45.67,45.59,45.65,9000.0,32.8625,32.9202,32.8625,32.9058,9000.0
2005-11-29 14:40:00,45.66,45.73,45.65,45.69,22650.0,32.913,32.9634,32.9058,32.9346,22650.0
2005-11-29 14:50:00,45.71,45.75,45.71,45.74,4500.0,32.949,32.9779,32.949,32.9706,4500.0
2005-11-29 15:00:00,45.75,45.77,45.62,45.62,8550.0,32.9779,32.9923,32.8841,32.8841,8550.0
2005-11-29 15:10:00,45.65,45.71,45.65,45.71,13650.0,32.9058,32.949,32.9058,32.949,13650.0
2005-11-29 15:20:00,45.71,45.71,45.66,45.71,8250.0,32.949,32.949,32.913,32.949,8250.0
2005-11-29 15:30:00,45.68,45.73,45.59,45.63,12150.0,32.9274,32.9634,32.8625,32.8914,12150.0
2005-11-29 15:40:00,45.61,45.61,45.54,45.54,20850.0,32.8769,32.8769,32.8265,32.8265,20850.0
2005-11-29 15:50:00,45.54,45.58,45.53,45.58,35700.0,32.8265,32.8553,32.8193,32.8553,35700.0
2005-11-30 09:30:00,45.2,45.42,45.2,45.37,63600.0,32.5814,32.74,32.5814,32.7039,63600.0
2005-11-30 09:40:00,45.35,45.35,45.17,45.17,54000.0,32.6895,32.6895,32.5598,32.5598,54000.0
2005-11-30 09:50:00,45.17,45.2,45.07,45.1,43500.0,32.5598,32.5814,32.4877,32.5093,43500.0
2005-11-30 10:00:00,45.07,45.15,45.05,45.12,37200.0,32.4877,32.5454,32.4733,32.5237,37200.0
2005-11-30 10:10:00,45.13,45.21,45.13,45.19,20550.0,32.5309,32.5886,32.5309,32.5742,20550.0
2005-11-30 10:20:00,45.19,45.34,45.15,45.25,38400.0,32.5742,32.6823,32.5454,32.6174,38400.0
2005-11-30 10:30:00,45.23,45.33,45.16,45.31,24750.0,32.603,32.6751,32.5526,32.6607,24750.0
2005-11-30 10:40:00,45.28,45.38,45.28,45.36,18750.0,32.6391,32.7111,32.6391,32.6967,18750.0
2005-11-30 10:50:00,45.35,45.47,45.35,45.47,18150.0,32.6895,32.776,32.6895,32.776,18150.0
2005-11-30 11:00:00,45.49,45.59,45.45,45.58,16800.0,32.7904,32.8625,32.7616,32.8553,16800.0
2005-11-30 11:10:00,45.57,45.67,45.56,45.63,15150.0,32.8481,32.9202,32.8409,32.8914,15150.0
2005-11-30 11:20:00,45.62,45.63,45.59,45.63,15300.0,32.8841,32.8914,32.8625,32.8914,15300.0
2005-11-30 11:30:00,45.63,45.63,45.38,45.41,25650.0,32.8914,32.8914,32.7111,32.7328,25650.0
2005-11-30 11:40:00,45.42,45.42,45.29,45.31,11100.0,32.74,32.74,32.6463,32.6607,11100.0
2005-11-30 11:50:00,45.31,45.37,45.31,45.37,13050.0,32.6607,32.7039,32.6607,32.7039,13050.0
2005-11-30 12:00:00,45.37,45.41,45.36,45.4,11850.0,32.7039,32.7328,32.6967,32.7256,11850.0
2005-11-30 12:10:00,45.41,45.47,45.4,45.47,22200.0,32.7328,32.776,32.7256,32.776,22200.0
2005-11-30 12:20:00,45.47,45.52,45.45,45.48,11550.0,32.776,32.8121,32.7616,32.7832,11550.0
2005-11-30 12:30:00,45.49,45.49,45.42,45.45,12300.0,32.7904,32.7904,32.74,32.7616,12300.0
2005-11-30 12:40:00,45.47,45.52,45.45,45.51,23550.0,32.776,32.8121,32.7616,32.8049,23550.0
2005-11-30 12:50:00,45.49,45.52,45.49,45.51,11850.0,32.7904,32.8121,32.7904,32.8049,11850.0
2005-11-30 13:00:00,45.49,45.53,45.47,45.51,15000.0,32.7904,32.8193,32.776,32.8049,15000.0
2005-11-30 13:10:00,45.51,45.53,45.45,45.46,14700.0,32.8049,32.8193,32.7616,32.7688,14700.0
2005-11-30 13:20:00,45.46,45.46,45.39,45.4,19050.0,32.7688,32.7688,32.7184,32.7256,19050.0
2005-11-30 13:30:00,45.4,45.46,45.39,45.46,25350.0,32.7256,32.7688,32.7184,32.7688,25350.0
2005-11-30 13:40:00,45.47,45.53,45.47,45.53,10200.0,32.776,32.8193,32.776,32.8193,10200.0
2005-11-30 13:50:00,45.53,45.54,45.43,45.45,11700.0,32.8193,32.8265,32.7472,32.7616,11700.0
2005-11-30 14:00:00,45.45,45.59,45.45,45.54,24150.0,32.7616,32.8625,32.7616,32.8265,24150.0
2005-11-30 14:10:00,45.54,45.56,45.45,45.49,19650.0,32.8265,32.8409,32.7616,32.7904,19650.0
2005-11-30 14:20:00,45.47,45.52,45.45,45.47,16350.0,32.776,32.8121,32.7616,32.776,16350.0
2005-11-30 14:30:00,45.46,45.53,45.45,45.52,19950.0,32.7688,32.8193,32.7616,32.8121,19950.0
2005-11-30 14:40:00,45.53,45.57,45.47,45.55,24450.0,32.8193,32.8481,32.776,32.8337,24450.0
2005-11-30 14:50:00,45.56,45.67,45.53,45.66,22050.0,32.8409,32.9202,32.8193,32.913,22050.0
2005-11-30 15:00:00,45.65,45.69,45.59,45.61,21300.0,32.9058,32.9346,32.8625,32.8769,21300.0
2005-11-30 15:10:00,45.61,45.66,45.59,45.65,23700.0,32.8769,32.913,32.8625,32.9058,23700.0
2005-11-30 15:20:00,45.65,45.67,45.61,45.65,22500.0,32.9058,32.9202,32.8769,32.9058,22500.0
2005-11-30 15:30:00,45.65,45.65,45.61,45.63,31800.0,32.9058,32.9058,32.8769,32.8914,31800.0
2005-11-30 15:40:00,45.63,45.63,45.57,45.59,29850.0,32.8914,32.8914,32.8481,32.8625,29850.0
2005-11-30 15:50:00,45.58,45.61,45.56,45.61,98250.0,32.8553,32.8769,32.8409,32.8769,98250.0
2005-12-01 09:30:00,45.94,45.95,45.9,45.9,19200.0,33.1148,33.122,33.086,33.086,19200.0
2005-12-01 09:40:00,45.89,46.08,45.87,46.01,32850.0,33.0788,33.2157,33.0644,33.1653,32850.0
2005-12-01 09:50:00,46.05,46.16,45.91,46.13,24300.0,33.1941,33.2734,33.0932,33.2518,24300.0
2005-12-01 10:00:00,46.15,46.25,46.13,46.24,36150.0,33.2662,33.3383,33.2518,33.3311,36150.0
2005-12-01 10:10:00,46.25,46.33,46.25,46.3,30000.0,33.3383,33.3959,33.3383,33.3743,30000.0
2005-12-01 10:20:00,46.31,46.38,46.28,46.35,30150.0,33.3815,33.432,33.3599,33.4104,30150.0
2005-12-01 10:30:00,46.34,46.38,46.3,46.33,24750.0,33.4031,33.432,33.3743,33.3959,24750.0
2005-12-01 10:40:00,46.33,46.35,46.28,46.33,26100.0,33.3959,33.4104,33.3599,33.3959,26100.0
2005-12-01 10:50:00,46.33,46.51,46.31,46.51,39900.0,33.3959,33.5257,33.3815,33.5257,39900.0
2005-12-01 11:00:00,46.51,46.63,46.47,46.62,24450.0,33.5257,33.6122,33.4969,33.605,24450.0
2005-12-01 11:10:00,46.61,46.66,46.59,46.63,30000.0,33.5978,33.6338,33.5834,33.6122,30000.0
2005-12-01 11:20:00,46.63,46.73,46.63,46.68,39900.0,33.6122,33.6843,33.6122,33.6482,39900.0
2005-12-01 11:30:00,46.71,46.83,46.71,46.82,48900.0,33.6699,33.7563,33.6699,33.7491,48900.0
2005-12-01 11:40:00,46.81,46.97,46.81,46.97,51600.0,33.7419,33.8573,33.7419,33.8573,51600.0
2005-12-01 11:50:00,46.93,46.96,46.83,46.95,21900.0,33.8284,33.8501,33.7563,33.8428,21900.0
2005-12-01 12:00:00,46.93,46.96,46.89,46.95,11250.0,33.8284,33.8501,33.7996,33.8428,11250.0
2005-12-01 12:10:00,46.94,47.03,46.93,46.98,22200.0,33.8356,33.9005,33.8284,33.8645,22200.0
2005-12-01 12:20:00,47.01,47.03,46.95,46.95,10800.0,33.8861,33.9005,33.8428,33.8428,10800.0
2005-12-01 12:30:00,46.94,46.94,46.87,46.87,32550.0,33.8356,33.8356,33.7852,33.7852,32550.0
2005-12-01 12:40:00,46.87,46.87,46.73,46.74,25950.0,33.7852,33.7852,33.6843,33.6915,25950.0
2005-12-01 12:50:00,46.74,46.83,46.74,46.83,29850.0,33.6915,33.7563,33.6915,33.7563,29850.0
2005-12-01 13:00:00,46.85,46.89,46.79,46.83,23100.0,33.7708,33.7996,33.7275,33.7563,23100.0
2005-12-01 13:10:00,46.85,46.9,46.84,46.85,17550.0,33.7708,33.8068,33.7636,33.7708,17550.0
2005-12-01 13:20:00,46.84,46.94,46.83,46.94,9900.0,33.7636,33.8356,33.7563,33.8356,9900.0
2005-12-01 13:30:00,46.94,46.99,46.92,46.93,10200.0,33.8356,33.8717,33.8212,33.8284,10200.0
2005-12-01 13:40:00,46.92,46.92,46.83,46.87,12150.0,33.8212,33.8212,33.7563,33.7852,12150.0
2005-12-01 13:50:00,46.88,46.93,46.86,46.89,15900.0,33.7924,33.8284,33.778,33.7996,15900.0
2005-12-01 14:00:00,46.89,46.92,46.86,46.87,10200.0,33.7996,33.8212,33.778,33.7852,10200.0
2005-12-01 14:10:00,46.87,46.88,46.83,46.85,12300.0,33.7852,33.7924,33.7563,33.7708,12300.0
2005-12-01 14:20:00,46.86,46.86,46.79,46.85,15150.0,33.778,33.778,33.7275,33.7708,15150.0
2005-12-01 14:30:00,46.87,46.91,46.79,46.81,12750.0,33.7852,33.814,33.7275,33.7419,12750.0
2005-12-01 14:40:00,46.79,46.95,46.79,46.91,12150.0,33.7275,33.8428,33.7275,33.814,12150.0
2005-12-01 14:50:00,46.91,46.96,46.85,46.85,15750.0,33.814,33.8501,33.7708,33.7708,15750.0
2005-12-01 15:00:00,46.85,46.97,46.85,46.94,14100.0,33.7708,33.8573,33.7708,33.8356,14100.0
2005-12-01 15:10:00,46.95,46.97,46.93,46.94,16500.0,33.8428,33.8573,33.8284,33.8356,16500.0
2005-12-01 15:20:00,46.91,46.91,46.87,46.89,10500.0,33.814,33.814,33.7852,33.7996,10500.0
2005-12-01 15:30:00,46.89,46.93,46.85,46.87,28050.0,33.7996,33.8284,33.7708,33.7852,28050.0
2005-12-01 15:40:00,46.87,46.87,46.81,46.81,52050.0,33.7852,33.7852,33.7419,33.7419,52050.0
2005-12-01 15:50:00,46.8,46.94,46.8,46.93,107700.0,33.7347,33.8356,33.7347,33.8284,107700.0
2005-12-02 09:30:00,46.83,46.86,46.57,46.57,19500.0,33.7563,33.778,33.5689,33.5689,19500.0
2005-12-02 09:40:00,46.57,46.69,46.47,46.63,16200.0,33.5689,33.6554,33.4969,33.6122,16200.0
2005-12-02 09:50:00,46.57,46.67,46.55,46.6,16050.0,33.5689,33.641,33.5545,33.5906,16050.0
2005-12-02 10:00:00,46.57,46.8,46.57,46.8,9900.0,33.5689,33.7347,33.5689,33.7347,9900.0
2005-12-02 10:10:00,46.8,46.95,46.77,46.89,19200.0,33.7347,33.8428,33.7131,33.7996,19200.0
2005-12-02 10:20:00,46.91,46.96,46.81,46.81,19200.0,33.814,33.8501,33.7419,33.7419,19200.0
2005-12-02 10:30:00,46.83,46.83,46.73,46.76,9150.0,33.7563,33.7563,33.6843,33.7059,9150.0
2005-12-02 10:40:00,46.77,46.83,46.74,46.74,63150.0,33.7131,33.7563,33.6915,33.6915,63150.0
2005-12-02 10:50:00,46.74,46.75,46.64,46.65,15600.0,33.6915,33.6987,33.6194,33.6266,15600.0
2005-12-02 11:00:00,46.65,46.71,46.63,46.65,8100.0,33.6266,33.6699,33.6122,33.6266,8100.0
2005-12-02 11:10:00,46.65,46.68,46.57,46.67,14700.0,33.6266,33.6482,33.5689,33.641,14700.0
2005-12-02 11:20:00,46.67,46.73,46.66,46.71,13650.0,33.641,33.6843,33.6338,33.6699,13650.0
2005-12-02 11:30:00,46.71,46.73,46.67,46.7,5850.0,33.6699,33.6843,33.641,33.6626,5850.0
2005-12-02 11:40:00,46.69,46.72,46.64,46.66,10350.0,33.6554,33.6771,33.6194,33.6338,10350.0
2005-12-02 11:50:00,46.67,46.69,46.63,46.63,21150.0,33.641,33.6554,33.6122,33.6122,21150.0
2005-12-02 12:00:00,46.65,46.69,46.63,46.64,8100.0,33.6266,33.6554,33.6122,33.6194,8100.0
2005-12-02 12:10:00,46.63,46.63,46.55,46.59,7500.0,33.6122,33.6122,33.5545,33.5834,7500.0
2005-12-02 12:20:00,46.61,46.62,46.55,46.58,9300.0,33.5978,33.605,33.5545,33.5761,9300.0
2005-12-02 12:30:00,46.59,46.61,46.56,46.58,6300.0,33.5834,33.5978,33.5617,33.5761,6300.0
2005-12-02 12:40:00,46.59,46.63,46.45,46.47,18000.0,33.5834,33.6122,33.4824,33.4969,18000.0
2005-12-02 12:50:00,46.47,46.47,46.39,46.45,10650.0,33.4969,33.4969,33.4392,33.4824,10650.0
2005-12-02 13:00:00,46.43,46.43,46.4,46.41,10500.0,33.468,33.468,33.4464,33.4536,10500.0
2005-12-02 13:10:00,46.41,46.41,46.37,46.39,6750.0,33.4536,33.4536,33.4248,33.4392,6750.0
2005-12-02 13:20:00,46.39,46.58,46.39,46.58,22050.0,33.4392,33.5761,33.4392,33.5761,22050.0
2005-12-02 13:30:00,46.57,46.59,46.57,46.57,6150.0,33.5689,33.5834,33.5689,33.5689,6150.0
2005-12-02 13:40:00,46.56,46.62,46.56,46.58,6000.0,33.5617,33.605,33.5617,33.5761,6000.0
2005-12-02 13:50:00,46.57,46.6,46.55,46.58,7200.0,33.5689,33.5906,33.5545,33.5761,7200.0
2005-12-02 14:00:00,46.6,46.63,46.57,46.61,11550.0,33.5906,33.6122,33.5689,33.5978,11550.0
2005-12-02 14:10:00,46.61,46.61,46.53,46.54,12150.0,33.5978,33.5978,33.5401,33.5473,12150.0
2005-12-02 14:20:00,46.54,46.56,46.53,46.55,9300.0,33.5473,33.5617,33.5401,33.5545,9300.0
2005-12-02 14:30:00,46.54,46.55,46.47,46.47,7950.0,33.5473,33.5545,33.4969,33.4969,7950.0
2005-12-02 14:40:00,46.47,46.47,46.36,46.37,27750.0,33.4969,33.4969,33.4176,33.4248,27750.0
2005-12-02 14:50:00,46.37,46.39,46.34,46.37,17250.0,33.4248,33.4392,33.4031,33.4248,17250.0
2005-12-02 15:00:00,46.39,46.65,46.37,46.4,24150.0,33.4392,33.6266,33.4248,33.4464,24150.0
2005-12-02 15:10:00,46.41,46.53,46.41,46.52,13500.0,33.4536,33.5401,33.4536,33.5329,13500.0
2005-12-02 15:20:00,46.53,46.57,46.51,46.57,27600.0,33.5401,33.5689,33.5257,33.5689,27600.0
2005-12-02 15:30:00,46.59,46.65,46.56,46.63,42600.0,33.5834,33.6266,33.5617,33.6122,42600.0
2005-12-02 15:40:00,46.63,46.65,46.59,46.59,36600.0,33.6122,33.6266,33.5834,33.5834,36600.0
2005-12-02 15:50:00,46.59,46.6,46.54,46.56,40950.0,33.5834,33.5906,33.5473,33.5617,40950.0
2005-12-05 09:30:00,46.52,46.57,46.37,46.37,26100.0,33.5329,33.5689,33.4248,33.4248,26100.0
2005-12-05 09:40:00,46.35,46.51,46.35,46.4,24600.0,33.4104,33.5257,33.4104,33.4464,24600.0
2005-12-05 09:50:00,46.37,46.46,46.32,46.45,31650.0,33.4248,33.4896,33.3887,33.4824,31650.0
2005-12-05 10:00:00,46.46,46.47,46.34,46.37,37200.0,33.4896,33.4969,33.4031,33.4248,37200.0
2005-12-05 10:10:00,46.37,46.38,46.21,46.29,32100.0,33.4248,33.432,33.3094,33.3671,32100.0
2005-12-05 10:20:00,46.29,46.29,46.13,46.21,34950.0,33.3671,33.3671,33.2518,33.3094,34950.0
2005-12-05 10:30:00,46.22,46.3,46.2,46.3,25950.0,33.3166,33.3743,33.3022,33.3743,25950.0
2005-12-05 10:40:00,46.29,46.33,46.23,46.3,21000.0,33.3671,33.3959,33.3239,33.3743,21000.0
2005-12-05 10:50:00,46.31,46.31,46.23,46.27,13500.0,33.3815,33.3815,33.3239,33.3527,13500.0
2005-12-05 11:00:00,46.24,46.38,46.24,46.38,16800.0,33.3311,33.432,33.3311,33.432,16800.0
2005-12-05 11:10:00,46.38,46.39,46.36,46.37,23400.0,33.432,33.4392,33.4176,33.4248,23400.0
2005-12-05 11:20:00,46.38,46.47,46.38,46.46,13200.0,33.432,33.4969,33.432,33.4896,13200.0
2005-12-05 11:30:00,46.46,46.46,46.4,46.42,14100.0,33.4896,33.4896,33.4464,33.4608,14100.0
2005-12-05 11:40:00,46.43,46.43,46.33,46.33,11850.0,33.468,33.468,33.3959,33.3959,11850.0
2005-12-05 11:50:00,46.33,46.38,46.33,46.38,14250.0,33.3959,33.432,33.3959,33.432,14250.0
2005-12-05 12:00:00,46.39,46.4,46.33,46.33,39000.0,33.4392,33.4464,33.3959,33.3959,39000.0
2005-12-05 12:10:00,46.35,46.36,46.33,46.35,33750.0,33.4104,33.4176,33.3959,33.4104,33750.0
2005-12-05 12:20:00,46.35,46.35,46.27,46.33,10050.0,33.4104,33.4104,33.3527,33.3959,10050.0
2005-12-05 12:30:00,46.32,46.42,46.32,46.41,14400.0,33.3887,33.4608,33.3887,33.4536,14400.0
2005-12-05 12:40:00,46.42,46.47,46.41,46.44,13950.0,33.4608,33.4969,33.4536,33.4752,13950.0
2005-12-05 12:50:00,46.43,46.45,46.36,46.36,22500.0,33.468,33.4824,33.4176,33.4176,22500.0
2005-12-05 13:00:00,46.37,46.37,46.31,46.33,12900.0,33.4248,33.4248,33.3815,33.3959,12900.0
2005-12-05 13:10:00,46.32,46.33,46.3,46.33,11100.0,33.3887,33.3959,33.3743,33.3959,11100.0
2005-12-05 13:20:00,46.33,46.4,46.32,46.39,7500.0,33.3959,33.4464,33.3887,33.4392,7500.0
2005-12-05 13:30:00,46.39,46.43,46.37,46.39,13950.0,33.4392,33.468,33.4248,33.4392,13950.0
2005-12-05 13:40:00,46.39,46.41,46.37,46.39,13950.0,33.4392,33.4536,33.4248,33.4392,13950.0
2005-12-05 13:50:00,46.39,46.43,46.35,46.37,30000.0,33.4392,33.468,33.4104,33.4248,30000.0
2005-12-05 14:00:00,46.37,46.42,46.34,46.34,19350.0,33.4248,33.4608,33.4031,33.4031,19350.0
2005-12-05 14:10:00,46.35,46.37,46.27,46.27,30600.0,33.4104,33.4248,33.3527,33.3527,30600.0
2005-12-05 14:20:00,46.27,46.33,46.27,46.31,19650.0,33.3527,33.3959,33.3527,33.3815,19650.0
2005-12-05 14:30:00,46.31,46.31,46.27,46.31,28800.0,33.3815,33.3815,33.3527,33.3815,28800.0
2005-12-05 14:40:00,46.31,46.38,46.31,46.36,30600.0,33.3815,33.432,33.3815,33.4176,30600.0
2005-12-05 14:50:00,46.36,46.37,46.33,46.35,23100.0,33.4176,33.4248,33.3959,33.4104,23100.0
2005-12-05 15:00:00,46.35,46.37,46.34,46.37,29250.0,33.4104,33.4248,33.4031,33.4248,29250.0
2005-12-05 15:10:00,46.36,46.36,46.33,46.36,23400.0,33.4176,33.4176,33.3959,33.4176,23400.0
2005-12-05 15:20:00,46.36,46.39,46.31,46.34,27600.0,33.4176,33.4392,33.3815,33.4031,27600.0
2005-12-05 15:30:00,46.34,46.43,46.34,46.41,39000.0,33.4031,33.468,33.4031,33.4536,39000.0
2005-12-05 15:40:00,46.42,46.47,46.38,46.46,46200.0,33.4608,33.4969,33.432,33.4896,46200.0
2005-12-05 15:50:00,46.46,46.49,46.44,46.45,88200.0,33.4896,33.5113,33.4752,33.4824,88200.0
2005-12-06 09:30:00,46.6,46.65,46.57,46.62,30300.0,33.5906,33.6266,33.5689,33.605,30300.0
2005-12-06 09:40:00,46.61,46.61,46.48,46.51,23550.0,33.5978,33.5978,33.5041,33.5257,23550.0
2005-12-06 09:50:00,46.5,46.53,46.43,46.43,15900.0,33.5185,33.5401,33.468,33.468,15900.0
2005-12-06 10:00:00,46.44,46.44,46.34,46.41,24450.0,33.4752,33.4752,33.4031,33.4536,24450.0
2005-12-06 10:10:00,46.41,46.41,46.37,46.39,13050.0,33.4536,33.4536,33.4248,33.4392,13050.0
2005-12-06 10:20:00,46.39,46.52,46.39,46.49,32250.0,33.4392,33.5329,33.4392,33.5113,32250.0
2005-12-06 10:30:00,46.49,46.5,46.49,46.49,21000.0,33.5113,33.5185,33.5113,33.5113,21000.0
2005-12-06 10:40:00,46.48,46.49,46.4,46.41,14550.0,33.5041,33.5113,33.4464,33.4536,14550.0
2005-12-06 10:50:00,46.43,46.43,46.35,46.41,11850.0,33.468,33.468,33.4104,33.4536,11850.0
2005-12-06 11:00:00,46.44,46.44,46.41,46.42,16350.0,33.4752,33.4752,33.4536,33.4608,16350.0
2005-12-06 11:10:00,46.4,46.4,46.25,46.25,11400.0,33.4464,33.4464,33.3383,33.3383,11400.0
2005-12-06 11:20:00,46.24,46.26,46.22,46.23,16050.0,33.3311,33.3455,33.3166,33.3239,16050.0
2005-12-06 11:30:00,46.24,46.25,46.2,46.24,21000.0,33.3311,33.3383,33.3022,33.3311,21000.0
2005-12-06 11:40:00,46.25,46.32,46.24,46.32,14850.0,33.3383,33.3887,33.3311,33.3887,14850.0
2005-12-06 11:50:00,46.33,46.41,46.33,46.39,12150.0,33.3959,33.4536,33.3959,33.4392,12150.0
2005-12-06 12:00:00,46.38,46.44,46.37,46.44,13050.0,33.432,33.4752,33.4248,33.4752,13050.0
2005-12-06 12:10:00,46.48,46.6,46.47,46.59,20100.0,33.5041,33.5906,33.4969,33.5834,20100.0
2005-12-06 12:20:00,46.58,46.65,46.58,46.61,16950.0,33.5761,33.6266,33.5761,33.5978,16950.0
2005-12-06 12:30:00,46.61,46.65,46.57,46.62,8700.0,33.5978,33.6266,33.5689,33.605,8700.0
2005-12-06 12:40:00,46.62,46.66,46.61,46.65,10500.0,33.605,33.6338,33.5978,33.6266,10500.0
2005-12-06 12:50:00,46.67,46.7,46.65,46.68,9750.0,33.641,33.6626,33.6266,33.6482,9750.0
2005-12-06 13:00:00,46.69,46.7,46.65,46.65,11100.0,33.6554,33.6626,33.6266,33.6266,11100.0
2005-12-06 13:10:00,46.65,46.66,46.6,46.61,4950.0,33.6266,33.6338,33.5906,33.5978,4950.0
2005-12-06 13:20:00,46.61,46.61,46.56,46.57,13650.0,33.5978,33.5978,33.5617,33.5689,13650.0
2005-12-06 13:30:00,46.57,46.65,46.57,46.65,4650.0,33.5689,33.6266,33.5689,33.6266,4650.0
2005-12-06 13:40:00,46.65,46.65,46.63,46.65,4650.0,33.6266,33.6266,33.6122,33.6266,4650.0
2005-12-06 13:50:00,46.65,46.66,46.64,46.66,6300.0,33.6266,33.6338,33.6194,33.6338,6300.0
2005-12-06 14:00:00,46.66,46.66,46.63,46.63,8100.0,33.6338,33.6338,33.6122,33.6122,8100.0
2005-12-06 14:10:00,46.63,46.65,46.61,46.63,21150.0,33.6122,33.6266,33.5978,33.6122,21150.0
2005-12-06 14:20:00,46.63,46.63,46.6,46.62,9450.0,33.6122,33.6122,33.5906,33.605,9450.0
2005-12-06 14:30:00,46.62,46.63,46.61,46.61,5400.0,33.605,33.6122,33.5978,33.5978,5400.0
2005-12-06 14:40:00,46.62,46.63,46.62,46.62,6000.0,33.605,33.6122,33.605,33.605,6000.0
2005-12-06 14:50:00,46.63,46.63,46.6,46.63,16650.0,33.6122,33.6122,33.5906,33.6122,16650.0
2005-12-06 15:00:00,46.63,46.63,46.51,46.53,21750.0,33.6122,33.6122,33.5257,33.5401,21750.0
2005-12-06 15:10:00,46.53,46.53,46.41,46.44,16950.0,33.5401,33.5401,33.4536,33.4752,16950.0
2005-12-06 15:20:00,46.44,46.45,46.41,46.43,6300.0,33.4752,33.4824,33.4536,33.468,6300.0
2005-12-06 15:30:00,46.41,46.41,46.29,46.29,19350.0,33.4536,33.4536,33.3671,33.3671,19350.0
2005-12-06 15:40:00,46.3,46.31,46.24,46.26,19500.0,33.3743,33.3815,33.3311,33.3455,19500.0
2005-12-06 15:50:00,46.26,46.31,46.23,46.25,46650.0,33.3455,33.3815,33.3239,33.3383,46650.0
2005-12-07 09:30:00,46.39,46.4,46.33,46.33,22500.0,33.4392,33.4464,33.3959,33.3959,22500.0
2005-12-07 09:40:00,46.31,46.31,46.11,46.11,20550.0,33.3815,33.3815,33.2374,33.2374,20550.0
2005-12-07 09:50:00,46.1,46.26,46.1,46.25,12300.0,33.2301,33.3455,33.2301,33.3383,12300.0
2005-12-07 10:00:00,46.24,46.26,46.2,46.21,11700.0,33.3311,33.3455,33.3022,33.3094,11700.0
2005-12-07 10:10:00,46.22,46.22,46.07,46.07,25950.0,33.3166,33.3166,33.2085,33.2085,25950.0
2005-12-07 10:20:00,46.05,46.07,45.89,45.89,41550.0,33.1941,33.2085,33.0788,33.0788,41550.0
2005-12-07 10:30:00,45.9,46.16,45.9,46.11,70350.0,33.086,33.2734,33.086,33.2374,70350.0
2005-12-07 10:40:00,46.11,46.15,46.05,46.07,26700.0,33.2374,33.2662,33.1941,33.2085,26700.0
2005-12-07 10:50:00,46.09,46.11,46.0,46.0,52500.0,33.2229,33.2374,33.1581,33.1581,52500.0
2005-12-07 11:00:00,46.0,46.02,45.98,46.0,29250.0,33.1581,33.1725,33.1436,33.1581,29250.0
2005-12-07 11:10:00,45.99,45.99,45.89,45.93,16200.0,33.1509,33.1509,33.0788,33.1076,16200.0
2005-12-07 11:20:00,45.93,45.94,45.93,45.94,7350.0,33.1076,33.1148,33.1076,33.1148,7350.0
2005-12-07 11:30:00,45.93,45.98,45.92,45.92,11850.0,33.1076,33.1436,33.1004,33.1004,11850.0
2005-12-07 11:40:00,45.92,45.93,45.88,45.91,6300.0,33.1004,33.1076,33.0716,33.0932,6300.0
2005-12-07 11:50:00,45.91,45.93,45.83,45.83,22200.0,33.0932,33.1076,33.0355,33.0355,22200.0
2005-12-07 12:00:00,45.82,45.83,45.71,45.76,28050.0,33.0283,33.0355,32.949,32.9851,28050.0
2005-12-07 12:10:00,45.75,45.77,45.71,45.77,27900.0,32.9779,32.9923,32.949,32.9923,27900.0
2005-12-07 12:20:00,45.76,45.79,45.71,45.79,7200.0,32.9851,33.0067,32.949,33.0067,7200.0
2005-12-07 12:30:00,45.8,45.8,45.75,45.77,8550.0,33.0139,33.0139,32.9779,32.9923,8550.0
2005-12-07 12:40:00,45.79,45.79,45.76,45.77,3150.0,33.0067,33.0067,32.9851,32.9923,3150.0
2005-12-07 12:50:00,45.77,45.81,45.73,45.78,4650.0,32.9923,33.0211,32.9634,32.9995,4650.0
2005-12-07 13:00:00,45.79,45.79,45.71,45.71,10500.0,33.0067,33.0067,32.949,32.949,10500.0
2005-12-07 13:10:00,45.69,45.73,45.67,45.69,10500.0,32.9346,32.9634,32.9202,32.9346,10500.0
2005-12-07 13:20:00,45.7,45.71,45.57,45.57,11850.0,32.9418,32.949,32.8481,32.8481,11850.0
2005-12-07 13:30:00,45.57,45.57,45.39,45.39,30900.0,32.8481,32.8481,32.7184,32.7184,30900.0
2005-12-07 13:40:00,45.39,45.45,45.37,45.41,27150.0,32.7184,32.7616,32.7039,32.7328,27150.0
2005-12-07 13:50:00,45.41,45.42,45.31,45.33,23850.0,32.7328,32.74,32.6607,32.6751,23850.0
2005-12-07 14:00:00,45.33,45.38,45.25,45.38,36450.0,32.6751,32.7111,32.6174,32.7111,36450.0
2005-12-07 14:10:00,45.38,45.43,45.32,45.35,14700.0,32.7111,32.7472,32.6679,32.6895,14700.0
2005-12-07 14:20:00,45.36,45.37,45.27,45.28,19350.0,32.6967,32.7039,32.6319,32.6391,19350.0
2005-12-07 14:30:00,45.28,45.39,45.23,45.37,22950.0,32.6391,32.7184,32.603,32.7039,22950.0
2005-12-07 14:40:00,45.4,45.41,45.33,45.35,17400.0,32.7256,32.7328,32.6751,32.6895,17400.0
2005-12-07 14:50:00,45.35,45.36,45.31,45.32,23100.0,32.6895,32.6967,32.6607,32.6679,23100.0
2005-12-07 15:00:00,45.31,45.37,45.27,45.37,24150.0,32.6607,32.7039,32.6319,32.7039,24150.0
2005-12-07 15:10:00,45.37,45.37,45.23,45.24,33000.0,32.7039,32.7039,32.603,32.6102,33000.0
2005-12-07 15:20:00,45.25,45.31,45.25,45.25,31500.0,32.6174,32.6607,32.6174,32.6174,31500.0
2005-12-07 15:30:00,45.25,45.38,45.24,45.38,64500.0,32.6174,32.7111,32.6102,32.7111,64500.0
2005-12-07 15:40:00,45.38,45.45,45.37,45.4,36750.0,32.7111,32.7616,32.7039,32.7256,36750.0
2005-12-07 15:50:00,45.39,45.5,45.39,45.47,32400.0,32.7184,32.7976,32.7184,32.776,32400.0
2005-12-08 09:30:00,45.79,45.79,45.43,45.43,20400.0,33.0067,33.0067,32.7472,32.7472,20400.0
2005-12-08 09:40:00,45.43,45.47,45.31,45.46,18000.0,32.7472,32.776,32.6607,32.7688,18000.0
2005-12-08 09:50:00,45.42,45.46,45.27,45.31,20100.0,32.74,32.7688,32.6319,32.6607,20100.0
2005-12-08 10:00:00,45.31,45.41,45.31,45.41,9600.0,32.6607,32.7328,32.6607,32.7328,9600.0
2005-12-08 10:10:00,45.42,45.43,45.27,45.27,13050.0,32.74,32.7472,32.6319,32.6319,13050.0
2005-12-08 10:20:00,45.27,45.29,45.23,45.25,6600.0,32.6319,32.6463,32.603,32.6174,6600.0
2005-12-08 10:30:00,45.26,45.33,45.23,45.26,10350.0,32.6247,32.6751,32.603,32.6247,10350.0
2005-12-08 10:40:00,45.28,45.5,45.27,45.49,15300.0,32.6391,32.7976,32.6319,32.7904,15300.0
2005-12-08 10:50:00,45.5,45.55,45.42,45.55,10800.0,32.7976,32.8337,32.74,32.8337,10800.0
2005-12-08 11:00:00,45.57,45.74,45.55,45.74,13950.0,32.8481,32.9706,32.8337,32.9706,13950.0
2005-12-08 11:10:00,45.74,45.74,45.67,45.69,15150.0,32.9706,32.9706,32.9202,32.9346,15150.0
2005-12-08 11:20:00,45.69,45.69,45.65,45.66,7500.0,32.9346,32.9346,32.9058,32.913,7500.0
2005-12-08 11:30:00,45.66,45.79,45.66,45.77,19200.0,32.913,33.0067,32.913,32.9923,19200.0
2005-12-08 11:40:00,45.77,45.81,45.7,45.73,9600.0,32.9923,33.0211,32.9418,32.9634,9600.0
2005-12-08 11:50:00,45.73,45.73,45.67,45.72,6150.0,32.9634,32.9634,32.9202,32.9562,6150.0
2005-12-08 12:00:00,45.72,45.73,45.7,45.7,4650.0,32.9562,32.9634,32.9418,32.9418,4650.0
2005-12-08 12:10:00,45.69,45.72,45.66,45.7,10650.0,32.9346,32.9562,32.913,32.9418,10650.0
2005-12-08 12:20:00,45.7,45.7,45.65,45.65,6900.0,32.9418,32.9418,32.9058,32.9058,6900.0
2005-12-08 12:30:00,45.64,45.65,45.62,45.64,10500.0,32.8986,32.9058,32.8841,32.8986,10500.0
2005-12-08 12:40:00,45.64,45.64,45.51,45.55,12600.0,32.8986,32.8986,32.8049,32.8337,12600.0
2005-12-08 12:50:00,45.53,45.56,45.51,45.51,41400.0,32.8193,32.8409,32.8049,32.8049,41400.0
2005-12-08 13:00:00,45.53,45.53,45.35,45.35,29400.0,32.8193,32.8193,32.6895,32.6895,29400.0
2005-12-08 13:10:00,45.33,45.41,45.31,45.34,15450.0,32.6751,32.7328,32.6607,32.6823,15450.0
2005-12-08 13:20:00,45.33,45.33,45.27,45.29,17550.0,32.6751,32.6751,32.6319,32.6463,17550.0
2005-12-08 13:30:00,45.27,45.4,45.27,45.31,21900.0,32.6319,32.7256,32.6319,32.6607,21900.0
2005-12-08 13:40:00,45.31,45.31,45.24,45.25,12900.0,32.6607,32.6607,32.6102,32.6174,12900.0
2005-12-08 13:50:00,45.24,45.26,45.2,45.25,11550.0,32.6102,32.6247,32.5814,32.6174,11550.0
2005-12-08 14:00:00,45.25,45.25,45.19,45.19,12900.0,32.6174,32.6174,32.5742,32.5742,12900.0
2005-12-08 14:10:00,45.19,45.2,45.05,45.05,11850.0,32.5742,32.5814,32.4733,32.4733,11850.0
2005-12-08 14:20:00,45.07,45.17,45.03,45.08,20250.0,32.4877,32.5598,32.4589,32.4949,20250.0
2005-12-08 14:30:00,45.07,45.11,45.0,45.11,17700.0,32.4877,32.5165,32.4372,32.5165,17700.0
2005-12-08 14:40:00,45.11,45.11,45.0,45.01,10500.0,32.5165,32.5165,32.4372,32.4444,10500.0
2005-12-08 14:50:00,45.01,45.04,44.97,45.03,18600.0,32.4444,32.4661,32.4156,32.4589,18600.0
2005-12-08 15:00:00,45.03,45.13,45.0,45.0,23400.0,32.4589,32.5309,32.4372,32.4372,23400.0
2005-12-08 15:10:00,45.0,45.03,44.97,45.03,16650.0,32.4372,32.4589,32.4156,32.4589,16650.0
2005-12-08 15:20:00,45.02,45.08,44.93,45.06,30150.0,32.4517,32.4949,32.3868,32.4805,30150.0
2005-12-08 15:30:00,45.05,45.19,45.03,45.15,22350.0,32.4733,32.5742,32.4589,32.5454,22350.0
2005-12-08 15:40:00,45.15,45.22,45.12,45.13,40800.0,32.5454,32.5958,32.5237,32.5309,40800.0
2005-12-08 15:50:00,45.14,45.17,45.11,45.14,29550.0,32.5382,32.5598,32.5165,32.5382,29550.0
2005-12-09 09:40:00,45.19,45.48,45.13,45.45,50250.0,32.5742,32.7832,32.5309,32.7616,50250.0
2005-12-09 09:50:00,45.41,45.44,45.31,45.32,24900.0,32.7328,32.7544,32.6607,32.6679,24900.0
2005-12-09 10:00:00,45.32,45.34,45.27,45.33,17850.0,32.6679,32.6823,32.6319,32.6751,17850.0
2005-12-09 10:10:00,45.33,45.43,45.3,45.43,29700.0,32.6751,32.7472,32.6535,32.7472,29700.0
2005-12-09 10:20:00,45.41,45.41,45.27,45.27,9450.0,32.7328,32.7328,32.6319,32.6319,9450.0
2005-12-09 10:30:00,45.27,45.31,45.2,45.26,16800.0,32.6319,32.6607,32.5814,32.6247,16800.0
2005-12-09 10:40:00,45.26,45.35,45.22,45.35,9600.0,32.6247,32.6895,32.5958,32.6895,9600.0
2005-12-09 10:50:00,45.35,45.35,45.25,45.29,10800.0,32.6895,32.6895,32.6174,32.6463,10800.0
2005-12-09 11:00:00,45.29,45.4,45.28,45.4,33150.0,32.6463,32.7256,32.6391,32.7256,33150.0
2005-12-09 11:10:00,45.4,45.45,45.37,45.43,22350.0,32.7256,32.7616,32.7039,32.7472,22350.0
2005-12-09 11:20:00,45.42,45.42,45.37,45.4,6900.0,32.74,32.74,32.7039,32.7256,6900.0
2005-12-09 11:30:00,45.39,45.45,45.37,45.45,14250.0,32.7184,32.7616,32.7039,32.7616,14250.0
2005-12-09 11:40:00,45.43,45.45,45.38,45.38,6900.0,32.7472,32.7616,32.7111,32.7111,6900.0
2005-12-09 11:50:00,45.38,45.38,45.29,45.29,8850.0,32.7111,32.7111,32.6463,32.6463,8850.0
2005-12-09 12:00:00,45.27,45.3,45.23,45.3,7500.0,32.6319,32.6535,32.603,32.6535,7500.0
2005-12-09 12:10:00,45.3,45.37,45.3,45.36,14400.0,32.6535,32.7039,32.6535,32.6967,14400.0
2005-12-09 12:20:00,45.37,45.39,45.36,45.36,20700.0,32.7039,32.7184,32.6967,32.6967,20700.0
2005-12-09 12:30:00,45.37,45.38,45.37,45.38,2700.0,32.7039,32.7111,32.7039,32.7111,2700.0
2005-12-09 12:40:00,45.38,45.39,45.36,45.37,5250.0,32.7111,32.7184,32.6967,32.7039,5250.0
2005-12-09 12:50:00,45.37,45.37,45.33,45.37,7500.0,32.7039,32.7039,32.6751,32.7039,7500.0
2005-12-09 13:00:00,45.38,45.4,45.33,45.34,26250.0,32.7111,32.7256,32.6751,32.6823,26250.0
2005-12-09 13:10:00,45.34,45.37,45.33,45.37,21150.0,32.6823,32.7039,32.6751,32.7039,21150.0
2005-12-09 13:20:00,45.39,45.39,45.37,45.39,2700.0,32.7184,32.7184,32.7039,32.7184,2700.0
2005-12-09 13:30:00,45.39,45.47,45.39,45.47,13200.0,32.7184,32.776,32.7184,32.776,13200.0
2005-12-09 13:40:00,45.47,45.49,45.43,45.44,11400.0,32.776,32.7904,32.7472,32.7544,11400.0
2005-12-09 13:50:00,45.44,45.45,45.39,45.39,12450.0,32.7544,32.7616,32.7184,32.7184,12450.0
2005-12-09 14:00:00,45.4,45.47,45.4,45.47,15600.0,32.7256,32.776,32.7256,32.776,15600.0
2005-12-09 14:10:00,45.47,45.53,45.47,45.53,7350.0,32.776,32.8193,32.776,32.8193,7350.0
2005-12-09 14:20:00,45.53,45.57,45.53,45.57,12750.0,32.8193,32.8481,32.8193,32.8481,12750.0
2005-12-09 14:30:00,45.57,45.59,45.51,45.51,12600.0,32.8481,32.8625,32.8049,32.8049,12600.0
2005-12-09 14:40:00,45.51,45.51,45.46,45.49,24750.0,32.8049,32.8049,32.7688,32.7904,24750.0
2005-12-09 14:50:00,45.5,45.55,45.5,45.53,7050.0,32.7976,32.8337,32.7976,32.8193,7050.0
2005-12-09 15:00:00,45.52,45.52,45.45,45.48,18750.0,32.8121,32.8121,32.7616,32.7832,18750.0
2005-12-09 15:10:00,45.48,45.5,45.47,45.49,13200.0,32.7832,32.7976,32.776,32.7904,13200.0
2005-12-09 15:20:00,45.49,45.56,45.49,45.56,15150.0,32.7904,32.8409,32.7904,32.8409,15150.0
2005-12-09 15:30:00,45.56,45.57,45.46,45.46,27150.0,32.8409,32.8481,32.7688,32.7688,27150.0
2005-12-09 15:40:00,45.46,45.53,45.45,45.51,32100.0,32.7688,32.8193,32.7616,32.8049,32100.0
2005-12-09 15:50:00,45.5,45.5,45.45,45.47,37800.0,32.7976,32.7976,32.7616,32.776,37800.0
2005-12-12 09:30:00,45.77,45.9,45.66,45.88,29100.0,32.9923,33.086,32.913,33.0716,29100.0
2005-12-12 09:40:00,45.88,45.91,45.81,45.89,23400.0,33.0716,33.0932,33.0211,33.0788,23400.0
2005-12-12 09:50:00,45.89,45.92,45.73,45.73,15000.0,33.0788,33.1004,32.9634,32.9634,15000.0
2005-12-12 10:00:00,45.76,45.77,45.7,45.75,12300.0,32.9851,32.9923,32.9418,32.9779,12300.0
2005-12-12 10:10:00,45.75,45.81,45.7,45.79,10950.0,32.9779,33.0211,32.9418,33.0067,10950.0
2005-12-12 10:20:00,45.81,45.93,45.81,45.89,15900.0,33.0211,33.1076,33.0211,33.0788,15900.0
2005-12-12 10:30:00,45.9,45.9,45.75,45.79,10650.0,33.086,33.086,32.9779,33.0067,10650.0
2005-12-12 10:40:00,45.8,45.8,45.63,45.67,10650.0,33.0139,33.0139,32.8914,32.9202,10650.0
2005-12-12 10:50:00,45.66,45.75,45.66,45.73,13650.0,32.913,32.9779,32.913,32.9634,13650.0
2005-12-12 11:00:00,45.73,45.73,45.71,45.71,6450.0,32.9634,32.9634,32.949,32.949,6450.0
2005-12-12 11:10:00,45.7,45.79,45.7,45.71,12450.0,32.9418,33.0067,32.9418,32.949,12450.0
2005-12-12 11:20:00,45.7,45.71,45.67,45.68,7950.0,32.9418,32.949,32.9202,32.9274,7950.0
2005-12-12 11:30:00,45.65,45.75,45.64,45.75,7500.0,32.9058,32.9779,32.8986,32.9779,7500.0
2005-12-12 11:40:00,45.76,45.76,45.73,45.73,9750.0,32.9851,32.9851,32.9634,32.9634,9750.0
2005-12-12 11:50:00,45.71,45.72,45.69,45.71,10650.0,32.949,32.9562,32.9346,32.949,10650.0
2005-12-12 12:00:00,45.71,45.72,45.65,45.65,10800.0,32.949,32.9562,32.9058,32.9058,10800.0
2005-12-12 12:10:00,45.65,45.67,45.64,45.65,8550.0,32.9058,32.9202,32.8986,32.9058,8550.0
2005-12-12 12:20:00,45.65,45.65,45.61,45.62,8100.0,32.9058,32.9058,32.8769,32.8841,8100.0
2005-12-12 12:30:00,45.61,45.64,45.6,45.63,19500.0,32.8769,32.8986,32.8697,32.8914,19500.0
2005-12-12 12:40:00,45.62,45.63,45.59,45.61,14250.0,32.8841,32.8914,32.8625,32.8769,14250.0
2005-12-12 12:50:00,45.59,45.59,45.57,45.58,8250.0,32.8625,32.8625,32.8481,32.8553,8250.0
2005-12-12 13:00:00,45.58,45.58,45.47,45.47,11550.0,32.8553,32.8553,32.776,32.776,11550.0
2005-12-12 13:10:00,45.47,45.51,45.47,45.49,15450.0,32.776,32.8049,32.776,32.7904,15450.0
2005-12-12 13:20:00,45.49,45.49,45.46,45.47,7800.0,32.7904,32.7904,32.7688,32.776,7800.0
2005-12-12 13:30:00,45.47,45.51,45.44,45.45,13650.0,32.776,32.8049,32.7544,32.7616,13650.0
2005-12-12 13:40:00,45.45,45.48,45.44,45.47,13950.0,32.7616,32.7832,32.7544,32.776,13950.0
2005-12-12 13:50:00,45.47,45.47,45.43,45.47,9000.0,32.776,32.776,32.7472,32.776,9000.0
2005-12-12 14:00:00,45.45,45.53,45.44,45.47,15750.0,32.7616,32.8193,32.7544,32.776,15750.0
2005-12-12 14:10:00,45.49,45.53,45.45,45.47,9600.0,32.7904,32.8193,32.7616,32.776,9600.0
2005-12-12 14:20:00,45.47,45.5,45.45,45.5,10200.0,32.776,32.7976,32.7616,32.7976,10200.0
2005-12-12 14:30:00,45.51,45.53,45.49,45.53,17250.0,32.8049,32.8193,32.7904,32.8193,17250.0
2005-12-12 14:40:00,45.53,45.61,45.53,45.61,18450.0,32.8193,32.8769,32.8193,32.8769,18450.0
2005-12-12 14:50:00,45.59,45.6,45.53,45.57,16050.0,32.8625,32.8697,32.8193,32.8481,16050.0
2005-12-12 15:00:00,45.55,45.57,45.53,45.56,13350.0,32.8337,32.8481,32.8193,32.8409,13350.0
2005-12-12 15:10:00,45.56,45.63,45.53,45.63,13650.0,32.8409,32.8914,32.8193,32.8914,13650.0
2005-12-12 15:20:00,45.63,45.65,45.56,45.57,12000.0,32.8914,32.9058,32.8409,32.8481,12000.0
2005-12-12 15:30:00,45.57,45.59,45.53,45.53,21000.0,32.8481,32.8625,32.8193,32.8193,21000.0
2005-12-12 15:40:00,45.54,45.57,45.53,45.53,19500.0,32.8265,32.8481,32.8193,32.8193,19500.0
2005-12-12 15:50:00,45.53,45.53,45.49,45.51,34800.0,32.8193,32.8193,32.7904,32.8049,34800.0
2005-12-13 09:30:00,45.43,45.49,45.39,45.39,17700.0,32.7472,32.7904,32.7184,32.7184,17700.0
2005-12-13 09:40:00,45.43,45.44,45.34,45.41,23250.0,32.7472,32.7544,32.6823,32.7328,23250.0
2005-12-13 09:50:00,45.41,45.41,45.34,45.35,14850.0,32.7328,32.7328,32.6823,32.6895,14850.0
2005-12-13 10:00:00,45.35,45.51,45.35,45.46,11400.0,32.6895,32.8049,32.6895,32.7688,11400.0
2005-12-13 10:10:00,45.47,45.49,45.42,45.43,11100.0,32.776,32.7904,32.74,32.7472,11100.0
2005-12-13 10:20:00,45.43,45.43,45.33,45.33,20250.0,32.7472,32.7472,32.6751,32.6751,20250.0
2005-12-13 10:30:00,45.32,45.33,45.29,45.29,11700.0,32.6679,32.6751,32.6463,32.6463,11700.0
2005-12-13 10:40:00,45.3,45.3,45.2,45.2,14700.0,32.6535,32.6535,32.5814,32.5814,14700.0
2005-12-13 10:50:00,45.2,45.2,45.14,45.15,20250.0,32.5814,32.5814,32.5382,32.5454,20250.0
2005-12-13 11:00:00,45.14,45.17,45.11,45.12,20100.0,32.5382,32.5598,32.5165,32.5237,20100.0
2005-12-13 11:10:00,45.12,45.21,45.07,45.21,31050.0,32.5237,32.5886,32.4877,32.5886,31050.0
2005-12-13 11:20:00,45.23,45.31,45.18,45.31,24900.0,32.603,32.6607,32.567,32.6607,24900.0
2005-12-13 11:30:00,45.31,45.35,45.31,45.33,13500.0,32.6607,32.6895,32.6607,32.6751,13500.0
2005-12-13 11:40:00,45.35,45.39,45.32,45.37,21450.0,32.6895,32.7184,32.6679,32.7039,21450.0
2005-12-13 11:50:00,45.35,45.38,45.32,45.32,13650.0,32.6895,32.7111,32.6679,32.6679,13650.0
2005-12-13 12:00:00,45.31,45.32,45.27,45.29,16950.0,32.6607,32.6679,32.6319,32.6463,16950.0
2005-12-13 12:10:00,45.28,45.33,45.27,45.31,7200.0,32.6391,32.6751,32.6319,32.6607,7200.0
2005-12-13 12:20:00,45.33,45.33,45.27,45.27,8400.0,32.6751,32.6751,32.6319,32.6319,8400.0
2005-12-13 12:30:00,45.26,45.27,45.2,45.2,11550.0,32.6247,32.6319,32.5814,32.5814,11550.0
2005-12-13 12:40:00,45.2,45.21,45.16,45.19,11400.0,32.5814,32.5886,32.5526,32.5742,11400.0
2005-12-13 12:50:00,45.19,45.19,45.14,45.17,10350.0,32.5742,32.5742,32.5382,32.5598,10350.0
2005-12-13 13:00:00,45.15,45.17,45.12,45.15,9300.0,32.5454,32.5598,32.5237,32.5454,9300.0
2005-12-13 13:10:00,45.15,45.16,45.13,45.15,4500.0,32.5454,32.5526,32.5309,32.5454,4500.0
2005-12-13 13:20:00,45.15,45.15,45.09,45.11,13950.0,32.5454,32.5454,32.5021,32.5165,13950.0
2005-12-13 13:30:00,45.11,45.14,45.09,45.09,6750.0,32.5165,32.5382,32.5021,32.5021,6750.0
2005-12-13 13:40:00,45.09,45.13,45.08,45.12,8400.0,32.5021,32.5309,32.4949,32.5237,8400.0
2005-12-13 13:50:00,45.08,45.09,45.01,45.01,11700.0,32.4949,32.5021,32.4444,32.4444,11700.0
2005-12-13 14:00:00,45.03,45.03,44.98,45.01,10650.0,32.4589,32.4589,32.4228,32.4444,10650.0
2005-12-13 14:10:00,45.01,45.23,45.0,45.21,29550.0,32.4444,32.603,32.4372,32.5886,29550.0
2005-12-13 14:20:00,45.26,45.41,45.25,45.27,34800.0,32.6247,32.7328,32.6174,32.6319,34800.0
2005-12-13 14:30:00,45.29,45.39,45.29,45.38,26700.0,32.6463,32.7184,32.6463,32.7111,26700.0
2005-12-13 14:40:00,45.38,45.47,45.37,45.42,32550.0,32.7111,32.776,32.7039,32.74,32550.0
2005-12-13 14:50:00,45.41,45.51,45.39,45.45,47100.0,32.7328,32.8049,32.7184,32.7616,47100.0
2005-12-13 15:00:00,45.45,45.47,45.36,45.45,42450.0,32.7616,32.776,32.6967,32.7616,42450.0
2005-12-13 15:10:00,45.44,45.48,45.4,45.45,33300.0,32.7544,32.7832,32.7256,32.7616,33300.0
2005-12-13 15:20:00,45.45,45.45,45.33,45.33,39300.0,32.7616,32.7616,32.6751,32.6751,39300.0
2005-12-13 15:30:00,45.33,45.35,45.3,45.35,32100.0,32.6751,32.6895,32.6535,32.6895,32100.0
2005-12-13 15:40:00,45.35,45.4,45.29,45.32,53550.0,32.6895,32.7256,32.6463,32.6679,53550.0
2005-12-13 15:50:00,45.31,45.33,45.25,45.33,42750.0,32.6607,32.6751,32.6174,32.6751,42750.0
2005-12-14 09:30:00,45.36,45.6,45.36,45.59,22800.0,32.6967,32.8697,32.6967,32.8625,22800.0
2005-12-14 09:40:00,45.59,45.63,45.49,45.49,21300.0,32.8625,32.8914,32.7904,32.7904,21300.0
2005-12-14 09:50:00,45.49,45.51,45.39,45.5,26250.0,32.7904,32.8049,32.7184,32.7976,26250.0
2005-12-14 10:00:00,45.51,45.56,45.5,45.53,26700.0,32.8049,32.8409,32.7976,32.8193,26700.0
2005-12-14 10:10:00,45.52,45.54,45.48,45.49,44400.0,32.8121,32.8265,32.7832,32.7904,44400.0
2005-12-14 10:20:00,45.49,45.61,45.48,45.57,47400.0,32.7904,32.8769,32.7832,32.8481,47400.0
2005-12-14 10:30:00,45.59,45.77,45.59,45.67,20250.0,32.8625,32.9923,32.8625,32.9202,20250.0
2005-12-14 10:40:00,45.66,45.66,45.57,45.57,25800.0,32.913,32.913,32.8481,32.8481,25800.0
2005-12-14 10:50:00,45.57,45.66,45.57,45.57,17100.0,32.8481,32.913,32.8481,32.8481,17100.0
2005-12-14 11:00:00,45.59,45.67,45.59,45.64,23400.0,32.8625,32.9202,32.8625,32.8986,23400.0
2005-12-14 11:10:00,45.65,45.71,45.61,45.67,26700.0,32.9058,32.949,32.8769,32.9202,26700.0
2005-12-14 11:20:00,45.67,45.69,45.61,45.61,12750.0,32.9202,32.9346,32.8769,32.8769,12750.0
2005-12-14 11:30:00,45.62,45.62,45.55,45.59,22200.0,32.8841,32.8841,32.8337,32.8625,22200.0
2005-12-14 11:40:00,45.61,45.68,45.61,45.64,14400.0,32.8769,32.9274,32.8769,32.8986,14400.0
2005-12-14 11:50:00,45.63,45.63,45.56,45.56,14100.0,32.8914,32.8914,32.8409,32.8409,14100.0
2005-12-14 12:00:00,45.57,45.68,45.57,45.61,12750.0,32.8481,32.9274,32.8481,32.8769,12750.0
2005-12-14 12:10:00,45.61,45.61,45.55,45.55,8700.0,32.8769,32.8769,32.8337,32.8337,8700.0
2005-12-14 12:20:00,45.54,45.57,45.54,45.54,8400.0,32.8265,32.8481,32.8265,32.8265,8400.0
2005-12-14 12:30:00,45.54,45.56,45.53,45.56,8100.0,32.8265,32.8409,32.8193,32.8409,8100.0
2005-12-14 12:40:00,45.53,45.57,45.5,45.51,14400.0,32.8193,32.8481,32.7976,32.8049,14400.0
2005-12-14 12:50:00,45.51,45.57,45.51,45.57,12450.0,32.8049,32.8481,32.8049,32.8481,12450.0
2005-12-14 13:00:00,45.57,45.57,45.51,45.51,10650.0,32.8481,32.8481,32.8049,32.8049,10650.0
2005-12-14 13:10:00,45.53,45.61,45.53,45.61,9450.0,32.8193,32.8769,32.8193,32.8769,9450.0
2005-12-14 13:20:00,45.61,45.63,45.59,45.61,8700.0,32.8769,32.8914,32.8625,32.8769,8700.0
2005-12-14 13:30:00,45.61,45.68,45.57,45.68,13350.0,32.8769,32.9274,32.8481,32.9274,13350.0
2005-12-14 13:40:00,45.68,45.78,45.63,45.77,15000.0,32.9274,32.9995,32.8914,32.9923,15000.0
2005-12-14 13:50:00,45.79,45.87,45.79,45.85,19950.0,33.0067,33.0644,33.0067,33.0499,19950.0
2005-12-14 14:00:00,45.85,45.85,45.75,45.79,13800.0,33.0499,33.0499,32.9779,33.0067,13800.0
2005-12-14 14:10:00,45.77,45.79,45.74,45.79,9150.0,32.9923,33.0067,32.9706,33.0067,9150.0
2005-12-14 14:20:00,45.79,45.81,45.74,45.77,18000.0,33.0067,33.0211,32.9706,32.9923,18000.0
2005-12-14 14:30:00,45.78,45.79,45.73,45.77,12900.0,32.9995,33.0067,32.9634,32.9923,12900.0
2005-12-14 14:40:00,45.76,45.76,45.69,45.73,171150.0,32.9851,32.9851,32.9346,32.9634,171150.0
2005-12-14 14:50:00,45.75,45.79,45.71,45.79,294300.0,32.9779,33.0067,32.949,33.0067,294300.0
2005-12-14 15:00:00,45.79,45.79,45.69,45.77,13200.0,33.0067,33.0067,32.9346,32.9923,13200.0
2005-12-14 15:10:00,45.77,45.79,45.75,45.78,14400.0,32.9923,33.0067,32.9779,32.9995,14400.0
2005-12-14 15:20:00,45.78,45.79,45.75,45.79,12150.0,32.9995,33.0067,32.9779,33.0067,12150.0
2005-12-14 15:30:00,45.79,45.8,45.76,45.77,12900.0,33.0067,33.0139,32.9851,32.9923,12900.0
2005-12-14 15:40:00,45.77,45.8,45.75,45.77,31500.0,32.9923,33.0139,32.9779,32.9923,31500.0
2005-12-14 15:50:00,45.77,45.77,45.73,45.75,31950.0,32.9923,32.9923,32.9634,32.9779,31950.0
2005-12-15 09:30:00,45.83,45.87,45.73,45.85,22050.0,33.0355,33.0644,32.9634,33.0499,22050.0
2005-12-15 09:40:00,45.82,45.9,45.73,45.73,36150.0,33.0283,33.086,32.9634,32.9634,36150.0
2005-12-15 09:50:00,45.74,45.82,45.74,45.79,32250.0,32.9706,33.0283,32.9706,33.0067,32250.0
2005-12-15 10:00:00,45.79,45.9,45.67,45.69,26250.0,33.0067,33.086,32.9202,32.9346,26250.0
2005-12-15 10:10:00,45.69,45.69,45.53,45.65,29100.0,32.9346,32.9346,32.8193,32.9058,29100.0
2005-12-15 10:20:00,45.65,45.7,45.65,45.67,13800.0,32.9058,32.9418,32.9058,32.9202,13800.0
2005-12-15 10:30:00,45.68,45.68,45.61,45.62,30000.0,32.9274,32.9274,32.8769,32.8841,30000.0
2005-12-15 10:40:00,45.62,45.64,45.58,45.59,17550.0,32.8841,32.8986,32.8553,32.8625,17550.0
2005-12-15 10:50:00,45.58,45.63,45.58,45.62,16950.0,32.8553,32.8914,32.8553,32.8841,16950.0
2005-12-15 11:00:00,45.61,45.63,45.6,45.63,10650.0,32.8769,32.8914,32.8697,32.8914,10650.0
2005-12-15 11:10:00,45.65,45.73,45.65,45.73,12750.0,32.9058,32.9634,32.9058,32.9634,12750.0
2005-12-15 11:20:00,45.73,45.74,45.67,45.71,10200.0,32.9634,32.9706,32.9202,32.949,10200.0
2005-12-15 11:30:00,45.7,45.73,45.65,45.65,7500.0,32.9418,32.9634,32.9058,32.9058,7500.0
2005-12-15 11:40:00,45.65,45.65,45.6,45.61,9600.0,32.9058,32.9058,32.8697,32.8769,9600.0
2005-12-15 11:50:00,45.61,45.64,45.57,45.61,28650.0,32.8769,32.8986,32.8481,32.8769,28650.0
2005-12-15 12:00:00,45.62,45.66,45.61,45.66,18300.0,32.8841,32.913,32.8769,32.913,18300.0
2005-12-15 12:10:00,45.64,45.66,45.63,45.63,9600.0,32.8986,32.913,32.8914,32.8914,9600.0
2005-12-15 12:20:00,45.64,45.66,45.63,45.66,5400.0,32.8986,32.913,32.8914,32.913,5400.0
2005-12-15 12:30:00,45.64,45.67,45.63,45.65,9150.0,32.8986,32.9202,32.8914,32.9058,9150.0
2005-12-15 12:40:00,45.65,45.69,45.65,45.67,11850.0,32.9058,32.9346,32.9058,32.9202,11850.0
2005-12-15 12:50:00,45.67,45.67,45.62,45.67,9900.0,32.9202,32.9202,32.8841,32.9202,9900.0
2005-12-15 13:00:00,45.66,45.67,45.62,45.67,18000.0,32.913,32.9202,32.8841,32.9202,18000.0
2005-12-15 13:10:00,45.67,45.67,45.64,45.67,5550.0,32.9202,32.9202,32.8986,32.9202,5550.0
2005-12-15 13:20:00,45.66,45.7,45.66,45.68,5250.0,32.913,32.9418,32.913,32.9274,5250.0
2005-12-15 13:30:00,45.67,45.73,45.66,45.71,13500.0,32.9202,32.9634,32.913,32.949,13500.0
2005-12-15 13:40:00,45.71,45.72,45.67,45.67,7050.0,32.949,32.9562,32.9202,32.9202,7050.0
2005-12-15 13:50:00,45.67,45.77,45.67,45.76,13650.0,32.9202,32.9923,32.9202,32.9851,13650.0
2005-12-15 14:00:00,45.75,45.8,45.72,45.73,17550.0,32.9779,33.0139,32.9562,32.9634,17550.0
2005-12-15 14:10:00,45.72,45.72,45.68,45.7,8400.0,32.9562,32.9562,32.9274,32.9418,8400.0
2005-12-15 14:20:00,45.72,45.74,45.69,45.7,17850.0,32.9562,32.9706,32.9346,32.9418,17850.0
2005-12-15 14:30:00,45.71,45.71,45.65,45.66,19350.0,32.949,32.949,32.9058,32.913,19350.0
2005-12-15 14:40:00,45.65,45.68,45.54,45.55,31350.0,32.9058,32.9274,32.8265,32.8337,31350.0
2005-12-15 14:50:00,45.56,45.57,45.49,45.53,30000.0,32.8409,32.8481,32.7904,32.8193,30000.0
2005-12-15 15:00:00,45.53,45.55,45.53,45.53,41250.0,32.8193,32.8337,32.8193,32.8193,41250.0
2005-12-15 15:10:00,45.54,45.55,45.5,45.52,25350.0,32.8265,32.8337,32.7976,32.8121,25350.0
2005-12-15 15:20:00,45.52,45.61,45.51,45.6,31500.0,32.8121,32.8769,32.8049,32.8697,31500.0
2005-12-15 15:30:00,45.6,45.6,45.56,45.57,14250.0,32.8697,32.8697,32.8409,32.8481,14250.0
2005-12-15 15:40:00,45.56,45.59,45.47,45.47,59250.0,32.8409,32.8625,32.776,32.776,59250.0
2005-12-15 15:50:00,45.47,45.51,45.44,45.46,105600.0,32.776,32.8049,32.7544,32.7688,105600.0
2005-12-16 09:30:00,45.73,45.83,45.73,45.83,200250.0,32.9634,33.0355,32.9634,33.0355,200250.0
2005-12-16 09:40:00,45.86,46.04,45.86,45.98,22500.0,33.0571,33.1869,33.0571,33.1436,22500.0
2005-12-16 09:50:00,46.01,46.02,45.92,45.95,24300.0,33.1653,33.1725,33.1004,33.122,24300.0
2005-12-16 10:00:00,45.97,46.01,45.89,46.0,13350.0,33.1364,33.1653,33.0788,33.1581,13350.0
2005-12-16 10:10:00,46.01,46.01,45.95,45.99,20250.0,33.1653,33.1653,33.122,33.1509,20250.0
2005-12-16 10:20:00,46.0,46.03,45.98,45.98,18000.0,33.1581,33.1797,33.1436,33.1436,18000.0
2005-12-16 10:30:00,46.0,46.0,45.92,46.0,30900.0,33.1581,33.1581,33.1004,33.1581,30900.0
2005-12-16 10:40:00,46.0,46.03,45.99,46.02,13950.0,33.1581,33.1797,33.1509,33.1725,13950.0
2005-12-16 10:50:00,46.03,46.03,45.97,45.99,13200.0,33.1797,33.1797,33.1364,33.1509,13200.0
2005-12-16 11:00:00,45.99,46.0,45.98,45.99,10200.0,33.1509,33.1581,33.1436,33.1509,10200.0
2005-12-16 11:10:00,45.99,46.03,45.98,45.99,36750.0,33.1509,33.1797,33.1436,33.1509,36750.0
2005-12-16 11:20:00,46.0,46.0,45.93,45.95,8700.0,33.1581,33.1581,33.1076,33.122,8700.0
2005-12-16 11:30:00,45.94,45.95,45.88,45.95,15300.0,33.1148,33.122,33.0716,33.122,15300.0
2005-12-16 11:40:00,45.95,45.98,45.8,45.81,18900.0,33.122,33.1436,33.0139,33.0211,18900.0
2005-12-16 11:50:00,45.83,45.85,45.82,45.85,7200.0,33.0355,33.0499,33.0283,33.0499,7200.0
2005-12-16 12:00:00,45.86,45.91,45.85,45.89,6900.0,33.0571,33.0932,33.0499,33.0788,6900.0
2005-12-16 12:10:00,45.87,45.92,45.87,45.87,12450.0,33.0644,33.1004,33.0644,33.0644,12450.0
2005-12-16 12:20:00,45.89,45.89,45.83,45.85,6300.0,33.0788,33.0788,33.0355,33.0499,6300.0
2005-12-16 12:30:00,45.85,45.91,45.85,45.89,12000.0,33.0499,33.0932,33.0499,33.0788,12000.0
2005-12-16 12:40:00,45.9,45.9,45.86,45.86,6900.0,33.086,33.086,33.0571,33.0571,6900.0
2005-12-16 12:50:00,45.87,45.87,45.83,45.87,14850.0,33.0644,33.0644,33.0355,33.0644,14850.0
2005-12-16 13:00:00,45.87,45.92,45.87,45.91,12900.0,33.0644,33.1004,33.0644,33.0932,12900.0
2005-12-16 13:10:00,45.91,45.93,45.89,45.93,16350.0,33.0932,33.1076,33.0788,33.1076,16350.0
2005-12-16 13:20:00,45.93,45.94,45.91,45.94,19200.0,33.1076,33.1148,33.0932,33.1148,19200.0
2005-12-16 13:30:00,45.93,45.93,45.9,45.93,9900.0,33.1076,33.1076,33.086,33.1076,9900.0
2005-12-16 13:40:00,45.93,45.93,45.85,45.87,40200.0,33.1076,33.1076,33.0499,33.0644,40200.0
2005-12-16 13:50:00,45.87,45.89,45.85,45.86,6450.0,33.0644,33.0788,33.0499,33.0571,6450.0
2005-12-16 14:00:00,45.86,45.88,45.83,45.84,12600.0,33.0571,33.0716,33.0355,33.0427,12600.0
2005-12-16 14:10:00,45.84,45.87,45.83,45.83,12900.0,33.0427,33.0644,33.0355,33.0355,12900.0
2005-12-16 14:20:00,45.83,45.84,45.81,45.83,10950.0,33.0355,33.0427,33.0211,33.0355,10950.0
2005-12-16 14:30:00,45.83,45.85,45.83,45.84,12450.0,33.0355,33.0499,33.0355,33.0427,12450.0
2005-12-16 14:40:00,45.84,45.85,45.83,45.84,14250.0,33.0427,33.0499,33.0355,33.0427,14250.0
2005-12-16 14:50:00,45.85,45.85,45.77,45.77,16350.0,33.0499,33.0499,32.9923,32.9923,16350.0
2005-12-16 15:00:00,45.77,45.77,45.71,45.75,18300.0,32.9923,32.9923,32.949,32.9779,18300.0
2005-12-16 15:10:00,45.75,45.76,45.73,45.73,12750.0,32.9779,32.9851,32.9634,32.9634,12750.0
2005-12-16 15:20:00,45.71,45.77,45.71,45.77,10200.0,32.949,32.9923,32.949,32.9923,10200.0
2005-12-16 15:30:00,45.77,45.81,45.77,45.79,29250.0,32.9923,33.0211,32.9923,33.0067,29250.0
2005-12-16 15:40:00,45.8,45.8,45.75,45.79,14400.0,33.0139,33.0139,32.9779,33.0067,14400.0
2005-12-16 15:50:00,45.79,45.79,45.72,45.77,25950.0,33.0067,33.0067,32.9562,32.9923,25950.0
2005-12-19 09:30:00,45.9,45.9,45.63,45.67,29700.0,33.086,33.086,32.8914,32.9202,29700.0
2005-12-19 09:40:00,45.67,45.71,45.55,45.57,15300.0,32.9202,32.949,32.8337,32.8481,15300.0
2005-12-19 09:50:00,45.57,45.57,45.53,45.55,11850.0,32.8481,32.8481,32.8193,32.8337,11850.0
2005-12-19 10:00:00,45.55,45.59,45.5,45.53,11550.0,32.8337,32.8625,32.7976,32.8193,11550.0
2005-12-19 10:10:00,45.52,45.6,45.5,45.57,15750.0,32.8121,32.8697,32.7976,32.8481,15750.0
2005-12-19 10:20:00,45.57,45.59,45.47,45.53,22500.0,32.8481,32.8625,32.776,32.8193,22500.0
2005-12-19 10:30:00,45.53,45.56,45.52,45.53,12900.0,32.8193,32.8409,32.8121,32.8193,12900.0
2005-12-19 10:40:00,45.53,45.56,45.49,45.51,18600.0,32.8193,32.8409,32.7904,32.8049,18600.0
2005-12-19 10:50:00,45.51,45.51,45.4,45.42,14400.0,32.8049,32.8049,32.7256,32.74,14400.0
2005-12-19 11:00:00,45.41,45.41,45.37,45.38,7650.0,32.7328,32.7328,32.7039,32.7111,7650.0
2005-12-19 11:10:00,45.38,45.38,45.33,45.33,6300.0,32.7111,32.7111,32.6751,32.6751,6300.0
2005-12-19 11:20:00,45.34,45.35,45.33,45.35,5550.0,32.6823,32.6895,32.6751,32.6895,5550.0
2005-12-19 11:30:00,45.35,45.35,45.23,45.25,11400.0,32.6895,32.6895,32.603,32.6174,11400.0
2005-12-19 11:40:00,45.25,45.29,45.25,45.29,4650.0,32.6174,32.6463,32.6174,32.6463,4650.0
2005-12-19 11:50:00,45.23,45.23,45.19,45.19,6000.0,32.603,32.603,32.5742,32.5742,6000.0
2005-12-19 12:00:00,45.19,45.26,45.19,45.25,8100.0,32.5742,32.6247,32.5742,32.6174,8100.0
2005-12-19 12:10:00,45.25,45.27,45.23,45.25,5850.0,32.6174,32.6319,32.603,32.6174,5850.0
2005-12-19 12:20:00,45.25,45.28,45.25,45.27,3450.0,32.6174,32.6391,32.6174,32.6319,3450.0
2005-12-19 12:30:00,45.27,45.27,45.24,45.25,3900.0,32.6319,32.6319,32.6102,32.6174,3900.0
2005-12-19 12:40:00,45.23,45.25,45.23,45.24,3900.0,32.603,32.6174,32.603,32.6102,3900.0
2005-12-19 12:50:00,45.24,45.27,45.23,45.25,4200.0,32.6102,32.6319,32.603,32.6174,4200.0
2005-12-19 13:00:00,45.26,45.26,45.11,45.11,10350.0,32.6247,32.6247,32.5165,32.5165,10350.0
2005-12-19 13:10:00,45.1,45.15,45.1,45.14,11850.0,32.5093,32.5454,32.5093,32.5382,11850.0
2005-12-19 13:20:00,45.15,45.2,45.14,45.17,4650.0,32.5454,32.5814,32.5382,32.5598,4650.0
2005-12-19 13:30:00,45.19,45.22,45.17,45.19,12150.0,32.5742,32.5958,32.5598,32.5742,12150.0
2005-12-19 13:40:00,45.17,45.18,45.09,45.11,16650.0,32.5598,32.567,32.5021,32.5165,16650.0
2005-12-19 13:50:00,45.11,45.17,45.07,45.07,11700.0,32.5165,32.5598,32.4877,32.4877,11700.0
2005-12-19 14:00:00,45.07,45.09,45.05,45.08,10350.0,32.4877,32.5021,32.4733,32.4949,10350.0
2005-12-19 14:10:00,45.09,45.11,45.05,45.05,10350.0,32.5021,32.5165,32.4733,32.4733,10350.0
2005-12-19 14:20:00,45.05,45.11,45.01,45.01,15900.0,32.4733,32.5165,32.4444,32.4444,15900.0
2005-12-19 14:30:00,45.0,45.02,44.95,44.95,11250.0,32.4372,32.4517,32.4012,32.4012,11250.0
2005-12-19 14:40:00,44.95,45.0,44.95,44.99,7800.0,32.4012,32.4372,32.4012,32.43,7800.0
2005-12-19 14:50:00,44.99,45.01,44.94,44.95,12900.0,32.43,32.4444,32.394,32.4012,12900.0
2005-12-19 15:00:00,44.97,44.98,44.92,44.93,11400.0,32.4156,32.4228,32.3796,32.3868,11400.0
2005-12-19 15:10:00,44.93,44.95,44.9,44.93,10500.0,32.3868,32.4012,32.3652,32.3868,10500.0
2005-12-19 15:20:00,44.93,44.93,44.89,44.89,8700.0,32.3868,32.3868,32.3579,32.3579,8700.0
2005-12-19 15:30:00,44.89,44.89,44.76,44.76,25800.0,32.3579,32.3579,32.2642,32.2642,25800.0
2005-12-19 15:40:00,44.76,44.85,44.75,44.81,28200.0,32.2642,32.3291,32.257,32.3003,28200.0
2005-12-19 15:50:00,44.81,44.85,44.73,44.83,95400.0,32.3003,32.3291,32.2426,32.3147,95400.0
2005-12-20 09:30:00,44.76,44.92,44.76,44.88,22050.0,32.2642,32.3796,32.2642,32.3507,22050.0
2005-12-20 09:40:00,44.9,45.0,44.84,44.91,17100.0,32.3652,32.4372,32.3219,32.3724,17100.0
2005-12-20 09:50:00,44.93,45.03,44.89,45.03,20100.0,32.3868,32.4589,32.3579,32.4589,20100.0
2005-12-20 10:00:00,45.03,45.12,45.01,45.12,20550.0,32.4589,32.5237,32.4444,32.5237,20550.0
2005-12-20 10:10:00,45.09,45.1,45.03,45.03,25650.0,32.5021,32.5093,32.4589,32.4589,25650.0
2005-12-20 10:20:00,45.02,45.02,44.9,44.91,21150.0,32.4517,32.4517,32.3652,32.3724,21150.0
2005-12-20 10:30:00,44.91,44.93,44.89,44.91,21300.0,32.3724,32.3868,32.3579,32.3724,21300.0
2005-12-20 10:40:00,44.91,44.91,44.84,44.86,17850.0,32.3724,32.3724,32.3219,32.3363,17850.0
2005-12-20 10:50:00,44.86,44.95,44.84,44.92,18150.0,32.3363,32.4012,32.3219,32.3796,18150.0
2005-12-20 11:00:00,44.93,45.02,44.93,45.02,11100.0,32.3868,32.4517,32.3868,32.4517,11100.0
2005-12-20 11:10:00,45.02,45.02,44.91,44.91,11100.0,32.4517,32.4517,32.3724,32.3724,11100.0
2005-12-20 11:20:00,44.91,44.92,44.89,44.92,9300.0,32.3724,32.3796,32.3579,32.3796,9300.0
2005-12-20 11:30:00,44.91,44.98,44.91,44.98,9000.0,32.3724,32.4228,32.3724,32.4228,9000.0
2005-12-20 11:40:00,44.98,44.99,44.94,44.95,12300.0,32.4228,32.43,32.394,32.4012,12300.0
2005-12-20 11:50:00,44.95,44.98,44.93,44.93,19350.0,32.4012,32.4228,32.3868,32.3868,19350.0
2005-12-20 12:00:00,44.91,44.98,44.91,44.97,12900.0,32.3724,32.4228,32.3724,32.4156,12900.0
2005-12-20 12:10:00,44.97,44.99,44.95,44.99,5400.0,32.4156,32.43,32.4012,32.43,5400.0
2005-12-20 12:20:00,44.99,45.09,44.99,45.08,9750.0,32.43,32.5021,32.43,32.4949,9750.0
2005-12-20 12:30:00,45.07,45.1,45.05,45.07,10200.0,32.4877,32.5093,32.4733,32.4877,10200.0
2005-12-20 12:40:00,45.06,45.06,44.98,44.98,3750.0,32.4805,32.4805,32.4228,32.4228,3750.0
2005-12-20 12:50:00,44.96,45.03,44.92,45.03,7800.0,32.4084,32.4589,32.3796,32.4589,7800.0
2005-12-20 13:00:00,45.01,45.05,45.0,45.05,6450.0,32.4444,32.4733,32.4372,32.4733,6450.0
2005-12-20 13:10:00,45.03,45.04,44.95,44.95,6750.0,32.4589,32.4661,32.4012,32.4012,6750.0
2005-12-20 13:20:00,44.95,44.95,44.89,44.9,15600.0,32.4012,32.4012,32.3579,32.3652,15600.0
2005-12-20 13:30:00,44.89,44.89,44.83,44.85,54300.0,32.3579,32.3579,32.3147,32.3291,54300.0
2005-12-20 13:40:00,44.86,44.87,44.83,44.85,13200.0,32.3363,32.3435,32.3147,32.3291,13200.0
2005-12-20 13:50:00,44.85,44.86,44.81,44.83,8400.0,32.3291,32.3363,32.3003,32.3147,8400.0
2005-12-20 14:00:00,44.83,44.84,44.73,44.77,17250.0,32.3147,32.3219,32.2426,32.2714,17250.0
2005-12-20 14:10:00,44.77,44.78,44.73,44.76,12300.0,32.2714,32.2787,32.2426,32.2642,12300.0
2005-12-20 14:20:00,44.76,44.83,44.76,44.82,17100.0,32.2642,32.3147,32.2642,32.3075,17100.0
2005-12-20 14:30:00,44.82,44.87,44.81,44.87,13800.0,32.3075,32.3435,32.3003,32.3435,13800.0
2005-12-20 14:40:00,44.87,44.89,44.85,44.85,17850.0,32.3435,32.3579,32.3291,32.3291,17850.0
2005-12-20 14:50:00,44.85,44.85,44.77,44.79,12900.0,32.3291,32.3291,32.2714,32.2859,12900.0
2005-12-20 15:00:00,44.79,44.8,44.71,44.72,14400.0,32.2859,32.2931,32.2282,32.2354,14400.0
2005-12-20 15:10:00,44.7,44.72,44.67,44.69,17700.0,32.221,32.2354,32.1994,32.2138,17700.0
2005-12-20 15:20:00,44.69,44.71,44.61,44.62,24150.0,32.2138,32.2282,32.1561,32.1633,24150.0
2005-12-20 15:30:00,44.62,44.66,44.61,44.66,15750.0,32.1633,32.1922,32.1561,32.1922,15750.0
2005-12-20 15:40:00,44.66,44.66,44.62,44.64,20550.0,32.1922,32.1922,32.1633,32.1777,20550.0
2005-12-20 15:50:00,44.64,44.64,44.59,44.63,39150.0,32.1777,32.1777,32.1417,32.1705,39150.0
2005-12-21 09:30:00,44.89,44.91,44.67,44.76,25500.0,32.3579,32.3724,32.1994,32.2642,25500.0
2005-12-21 09:40:00,44.77,44.97,44.63,44.69,22650.0,32.2714,32.4156,32.1705,32.2138,22650.0
2005-12-21 09:50:00,44.6,44.85,44.59,44.79,17100.0,32.1489,32.3291,32.1417,32.2859,17100.0
2005-12-21 10:00:00,44.78,44.89,44.78,44.89,19350.0,32.2787,32.3579,32.2787,32.3579,19350.0
2005-12-21 10:10:00,44.89,44.92,44.85,44.92,16350.0,32.3579,32.3796,32.3291,32.3796,16350.0
2005-12-21 10:20:00,44.91,45.21,44.91,45.2,37650.0,32.3724,32.5886,32.3724,32.5814,37650.0
2005-12-21 10:30:00,45.2,45.23,45.08,45.08,21000.0,32.5814,32.603,32.4949,32.4949,21000.0
2005-12-21 10:40:00,45.09,45.09,45.04,45.06,19200.0,32.5021,32.5021,32.4661,32.4805,19200.0
2005-12-21 10:50:00,45.05,45.07,45.04,45.05,12600.0,32.4733,32.4877,32.4661,32.4733,12600.0
2005-12-21 11:00:00,45.05,45.07,45.03,45.05,13650.0,32.4733,32.4877,32.4589,32.4733,13650.0
2005-12-21 11:10:00,45.04,45.04,44.94,44.96,10050.0,32.4661,32.4661,32.394,32.4084,10050.0
2005-12-21 11:20:00,44.99,45.0,44.96,45.0,17850.0,32.43,32.4372,32.4084,32.4372,17850.0
2005-12-21 11:30:00,45.0,45.0,44.99,45.0,6900.0,32.4372,32.4372,32.43,32.4372,6900.0
2005-12-21 11:40:00,45.0,45.0,44.99,44.99,6900.0,32.4372,32.4372,32.43,32.43,6900.0
2005-12-21 11:50:00,44.99,45.0,44.97,44.97,4200.0,32.43,32.4372,32.4156,32.4156,4200.0
2005-12-21 12:00:00,44.96,44.99,44.96,44.99,11100.0,32.4084,32.43,32.4084,32.43,11100.0
2005-12-21 12:10:00,44.99,45.03,44.99,45.03,9750.0,32.43,32.4589,32.43,32.4589,9750.0
2005-12-21 12:20:00,45.05,45.07,45.04,45.05,6750.0,32.4733,32.4877,32.4661,32.4733,6750.0
2005-12-21 12:30:00,45.05,45.17,45.05,45.14,70500.0,32.4733,32.5598,32.4733,32.5382,70500.0
2005-12-21 12:40:00,45.17,45.19,45.15,45.18,6150.0,32.5598,32.5742,32.5454,32.567,6150.0
2005-12-21 12:50:00,45.13,45.13,45.08,45.1,48150.0,32.5309,32.5309,32.4949,32.5093,48150.0
2005-12-21 13:00:00,45.1,45.11,45.07,45.07,15600.0,32.5093,32.5165,32.4877,32.4877,15600.0
2005-12-21 13:10:00,45.07,45.07,44.94,44.95,9600.0,32.4877,32.4877,32.394,32.4012,9600.0
2005-12-21 13:20:00,44.93,44.98,44.92,44.95,12750.0,32.3868,32.4228,32.3796,32.4012,12750.0
2005-12-21 13:30:00,44.95,44.95,44.85,44.86,23400.0,32.4012,32.4012,32.3291,32.3363,23400.0
2005-12-21 13:40:00,44.87,44.93,44.87,44.93,5100.0,32.3435,32.3868,32.3435,32.3868,5100.0
2005-12-21 13:50:00,44.9,44.98,44.9,44.98,4050.0,32.3652,32.4228,32.3652,32.4228,4050.0
2005-12-21 14:00:00,44.97,45.0,44.95,44.99,6300.0,32.4156,32.4372,32.4012,32.43,6300.0
2005-12-21 14:10:00,44.97,45.03,44.97,45.03,9900.0,32.4156,32.4589,32.4156,32.4589,9900.0
2005-12-21 14:20:00,45.03,45.05,45.03,45.05,11250.0,32.4589,32.4733,32.4589,32.4733,11250.0
2005-12-21 14:30:00,45.04,45.07,45.01,45.07,16500.0,32.4661,32.4877,32.4444,32.4877,16500.0
2005-12-21 14:40:00,45.06,45.06,44.95,44.96,16350.0,32.4805,32.4805,32.4012,32.4084,16350.0
2005-12-21 14:50:00,44.95,44.95,44.86,44.87,16350.0,32.4012,32.4012,32.3363,32.3435,16350.0
2005-12-21 15:00:00,44.87,44.87,44.81,44.85,16050.0,32.3435,32.3435,32.3003,32.3291,16050.0
2005-12-21 15:10:00,44.86,44.87,44.81,44.84,14550.0,32.3363,32.3435,32.3003,32.3219,14550.0
2005-12-21 15:20:00,44.83,44.89,44.83,44.85,13200.0,32.3147,32.3579,32.3147,32.3291,13200.0
2005-12-21 15:30:00,44.86,44.86,44.79,44.81,21750.0,32.3363,32.3363,32.2859,32.3003,21750.0
2005-12-21 15:40:00,44.81,44.91,44.78,44.91,25950.0,32.3003,32.3724,32.2787,32.3724,25950.0
2005-12-21 15:50:00,44.91,44.92,44.89,44.91,22950.0,32.3724,32.3796,32.3579,32.3724,22950.0
2005-12-22 09:30:00,45.0,45.03,44.96,45.03,7950.0,32.4372,32.4589,32.4084,32.4589,7950.0
2005-12-22 09:40:00,45.01,45.09,44.96,44.98,6300.0,32.4444,32.5021,32.4084,32.4228,6300.0
2005-12-22 09:50:00,44.99,45.07,44.95,44.95,9150.0,32.43,32.4877,32.4012,32.4012,9150.0
2005-12-22 10:00:00,44.95,45.07,44.95,45.01,7350.0,32.4012,32.4877,32.4012,32.4444,7350.0
2005-12-22 10:10:00,45.02,45.07,44.97,44.98,26100.0,32.4517,32.4877,32.4156,32.4228,26100.0
2005-12-22 10:20:00,44.97,45.09,44.93,45.07,38850.0,32.4156,32.5021,32.3868,32.4877,38850.0
2005-12-22 10:30:00,45.09,45.09,44.95,45.01,36900.0,32.5021,32.5021,32.4012,32.4444,36900.0
2005-12-22 10:40:00,45.0,45.11,44.99,45.05,31650.0,32.4372,32.5165,32.43,32.4733,31650.0
2005-12-22 10:50:00,45.05,45.2,45.05,45.1,36750.0,32.4733,32.5814,32.4733,32.5093,36750.0
2005-12-22 11:00:00,45.11,45.17,45.07,45.17,26700.0,32.5165,32.5598,32.4877,32.5598,26700.0
2005-12-22 11:10:00,45.18,45.31,45.18,45.29,69900.0,32.567,32.6607,32.567,32.6463,69900.0
2005-12-22 11:20:00,45.27,45.31,45.22,45.25,52050.0,32.6319,32.6607,32.5958,32.6174,52050.0
2005-12-22 11:30:00,45.21,45.23,45.16,45.17,9900.0,32.5886,32.603,32.5526,32.5598,9900.0
2005-12-22 11:40:00,45.17,45.18,45.12,45.12,6450.0,32.5598,32.567,32.5237,32.5237,6450.0
2005-12-22 11:50:00,45.13,45.16,45.13,45.13,2400.0,32.5309,32.5526,32.5309,32.5309,2400.0
2005-12-22 12:00:00,45.13,45.15,45.07,45.08,7950.0,32.5309,32.5454,32.4877,32.4949,7950.0
2005-12-22 12:10:00,45.09,45.13,45.09,45.13,1500.0,32.5021,32.5309,32.5021,32.5309,1500.0
2005-12-22 12:20:00,45.14,45.15,45.1,45.13,7350.0,32.5382,32.5454,32.5093,32.5309,7350.0
2005-12-22 12:30:00,45.13,45.15,45.11,45.12,3300.0,32.5309,32.5454,32.5165,32.5237,3300.0
2005-12-22 12:40:00,45.12,45.14,45.12,45.14,1350.0,32.5237,32.5382,32.5237,32.5382,1350.0
2005-12-22 12:50:00,45.14,45.14,45.11,45.13,3750.0,32.5382,32.5382,32.5165,32.5309,3750.0
2005-12-22 13:00:00,45.15,45.18,45.15,45.17,9150.0,32.5454,32.567,32.5454,32.5598,9150.0
2005-12-22 13:10:00,45.17,45.19,45.12,45.13,8100.0,32.5598,32.5742,32.5237,32.5309,8100.0
2005-12-22 13:20:00,45.09,45.09,45.06,45.07,3450.0,32.5021,32.5021,32.4805,32.4877,3450.0
2005-12-22 13:30:00,45.07,45.08,45.05,45.07,1500.0,32.4877,32.4949,32.4733,32.4877,1500.0
2005-12-22 13:40:00,45.07,45.12,45.07,45.1,8250.0,32.4877,32.5237,32.4877,32.5093,8250.0
2005-12-22 13:50:00,45.11,45.15,45.11,45.15,2850.0,32.5165,32.5454,32.5165,32.5454,2850.0
2005-12-22 14:00:00,45.15,45.19,45.15,45.19,1950.0,32.5454,32.5742,32.5454,32.5742,1950.0
2005-12-22 14:10:00,45.19,45.21,45.19,45.21,2700.0,32.5742,32.5886,32.5742,32.5886,2700.0
2005-12-22 14:20:00,45.21,45.21,45.17,45.17,7050.0,32.5886,32.5886,32.5598,32.5598,7050.0
2005-12-22 14:30:00,45.19,45.22,45.13,45.13,31950.0,32.5742,32.5958,32.5309,32.5309,31950.0
2005-12-22 14:40:00,45.15,45.23,45.12,45.23,28500.0,32.5454,32.603,32.5237,32.603,28500.0
2005-12-22 14:50:00,45.2,45.26,45.17,45.23,27150.0,32.5814,32.6247,32.5598,32.603,27150.0
2005-12-22 15:00:00,45.22,45.25,45.19,45.21,51300.0,32.5958,32.6174,32.5742,32.5886,51300.0
2005-12-22 15:10:00,45.19,45.23,45.19,45.21,22050.0,32.5742,32.603,32.5742,32.5886,22050.0
2005-12-22 15:20:00,45.22,45.24,45.17,45.19,28350.0,32.5958,32.6102,32.5598,32.5742,28350.0
2005-12-22 15:30:00,45.19,45.31,45.17,45.24,146100.0,32.5742,32.6607,32.5598,32.6102,146100.0
2005-12-22 15:40:00,45.24,45.4,45.2,45.22,116100.0,32.6102,32.7256,32.5814,32.5958,116100.0
2005-12-22 15:50:00,45.22,45.27,45.17,45.25,31950.0,32.5958,32.6319,32.5598,32.6174,31950.0
2005-12-23 09:30:00,45.24,45.3,45.23,45.3,22200.0,32.6102,32.6535,32.603,32.6535,22200.0
2005-12-23 09:40:00,45.33,45.37,45.29,45.31,6300.0,32.6751,32.7039,32.6463,32.6607,6300.0
2005-12-23 09:50:00,45.37,45.43,45.35,45.37,16500.0,32.7039,32.7472,32.6895,32.7039,16500.0
2005-12-23 10:00:00,45.37,45.39,45.3,45.35,9450.0,32.7039,32.7184,32.6535,32.6895,9450.0
2005-12-23 10:10:00,45.38,45.43,45.38,45.38,8100.0,32.7111,32.7472,32.7111,32.7111,8100.0
2005-12-23 10:20:00,45.37,45.37,45.33,45.33,2700.0,32.7039,32.7039,32.6751,32.6751,2700.0
2005-12-23 10:30:00,45.33,45.33,45.24,45.24,3900.0,32.6751,32.6751,32.6102,32.6102,3900.0
2005-12-23 10:40:00,45.23,45.29,45.23,45.28,4500.0,32.603,32.6463,32.603,32.6391,4500.0
2005-12-23 10:50:00,45.28,45.32,45.28,45.28,3150.0,32.6391,32.6679,32.6391,32.6391,3150.0
2005-12-23 11:00:00,45.28,45.28,45.23,45.24,6150.0,32.6391,32.6391,32.603,32.6102,6150.0
2005-12-23 11:10:00,45.24,45.26,45.17,45.26,18450.0,32.6102,32.6247,32.5598,32.6247,18450.0
2005-12-23 11:20:00,45.27,45.27,45.24,45.24,3000.0,32.6319,32.6319,32.6102,32.6102,3000.0
2005-12-23 11:30:00,45.25,45.25,45.23,45.24,2700.0,32.6174,32.6174,32.603,32.6102,2700.0
2005-12-23 11:40:00,45.25,45.25,45.22,45.25,3750.0,32.6174,32.6174,32.5958,32.6174,3750.0
2005-12-23 11:50:00,45.25,45.28,45.25,45.28,750.0,32.6174,32.6391,32.6174,32.6391,750.0
2005-12-23 12:00:00,45.27,45.27,45.27,45.27,1050.0,32.6319,32.6319,32.6319,32.6319,1050.0
2005-12-23 12:10:00,45.27,45.27,45.21,45.21,2400.0,32.6319,32.6319,32.5886,32.5886,2400.0
2005-12-23 12:20:00,45.2,45.24,45.2,45.21,1800.0,32.5814,32.6102,32.5814,32.5886,1800.0
2005-12-23 12:30:00,45.24,45.27,45.21,45.23,6150.0,32.6102,32.6319,32.5886,32.603,6150.0
2005-12-23 12:40:00,45.25,45.27,45.25,45.27,750.0,32.6174,32.6319,32.6174,32.6319,750.0
2005-12-23 12:50:00,45.26,45.27,45.26,45.27,600.0,32.6247,32.6319,32.6247,32.6319,600.0
2005-12-23 13:00:00,45.27,45.27,45.27,45.27,900.0,32.6319,32.6319,32.6319,32.6319,900.0
2005-12-23 13:10:00,45.27,45.27,45.23,45.24,2100.0,32.6319,32.6319,32.603,32.6102,2100.0
2005-12-23 13:20:00,45.24,45.25,45.2,45.2,7200.0,32.6102,32.6174,32.5814,32.5814,7200.0
2005-12-23 13:30:00,45.19,45.22,45.19,45.19,2700.0,32.5742,32.5958,32.5742,32.5742,2700.0
2005-12-23 13:40:00,45.2,45.21,45.18,45.18,1200.0,32.5814,32.5886,32.567,32.567,1200.0
2005-12-23 13:50:00,45.19,45.19,45.17,45.18,4500.0,32.5742,32.5742,32.5598,32.567,4500.0
2005-12-23 14:00:00,45.17,45.18,45.16,45.17,6750.0,32.5598,32.567,32.5526,32.5598,6750.0
2005-12-23 14:10:00,45.17,45.19,45.15,45.18,3150.0,32.5598,32.5742,32.5454,32.567,3150.0
2005-12-23 14:20:00,45.16,45.19,45.16,45.19,600.0,32.5526,32.5742,32.5526,32.5742,600.0
2005-12-23 14:30:00,45.17,45.19,45.17,45.18,2550.0,32.5598,32.5742,32.5598,32.567,2550.0
2005-12-23 14:40:00,45.19,45.21,45.17,45.17,5250.0,32.5742,32.5886,32.5598,32.5598,5250.0
2005-12-23 14:50:00,45.18,45.19,45.18,45.19,1200.0,32.567,32.5742,32.567,32.5742,1200.0
2005-12-23 15:00:00,45.19,45.24,45.17,45.24,7050.0,32.5742,32.6102,32.5598,32.6102,7050.0
2005-12-23 15:10:00,45.25,45.25,45.21,45.21,6150.0,32.6174,32.6174,32.5886,32.5886,6150.0
2005-12-23 15:20:00,45.22,45.22,45.2,45.2,6150.0,32.5958,32.5958,32.5814,32.5814,6150.0
2005-12-23 15:30:00,45.2,45.22,45.2,45.22,8100.0,32.5814,32.5958,32.5814,32.5958,8100.0
2005-12-23 15:40:00,45.22,45.22,45.2,45.21,10500.0,32.5958,32.5958,32.5814,32.5886,10500.0
2005-12-23 15:50:00,45.21,45.24,45.21,45.23,11400.0,32.5886,32.6102,32.5886,32.603,11400.0
2005-12-27 09:30:00,45.36,45.4,45.32,45.32,26550.0,32.6967,32.7256,32.6679,32.6679,26550.0
2005-12-27 09:40:00,45.29,45.37,45.29,45.32,9450.0,32.6463,32.7039,32.6463,32.6679,9450.0
2005-12-27 09:50:00,45.3,45.34,45.28,45.34,11250.0,32.6535,32.6823,32.6391,32.6823,11250.0
2005-12-27 10:00:00,45.34,45.35,45.31,45.31,9450.0,32.6823,32.6895,32.6607,32.6607,9450.0
2005-12-27 10:10:00,45.3,45.34,45.29,45.33,8550.0,32.6535,32.6823,32.6463,32.6751,8550.0
2005-12-27 10:20:00,45.35,45.39,45.33,45.39,12450.0,32.6895,32.7184,32.6751,32.7184,12450.0
2005-12-27 10:30:00,45.39,45.47,45.39,45.43,14250.0,32.7184,32.776,32.7184,32.7472,14250.0
2005-12-27 10:40:00,45.43,45.47,45.43,45.44,6450.0,32.7472,32.776,32.7472,32.7544,6450.0
2005-12-27 10:50:00,45.43,45.45,45.42,45.45,12000.0,32.7472,32.7616,32.74,32.7616,12000.0
2005-12-27 11:00:00,45.44,45.44,45.36,45.36,16950.0,32.7544,32.7544,32.6967,32.6967,16950.0
2005-12-27 11:10:00,45.35,45.41,45.33,45.41,13350.0,32.6895,32.7328,32.6751,32.7328,13350.0
2005-12-27 11:20:00,45.41,45.41,45.29,45.35,27300.0,32.7328,32.7328,32.6463,32.6895,27300.0
2005-12-27 11:30:00,45.35,45.35,45.09,45.31,44400.0,32.6895,32.6895,32.5021,32.6607,44400.0
2005-12-27 11:40:00,45.27,45.43,45.24,45.33,40650.0,32.6319,32.7472,32.6102,32.6751,40650.0
2005-12-27 11:50:00,45.33,45.38,45.25,45.27,12450.0,32.6751,32.7111,32.6174,32.6319,12450.0
2005-12-27 12:00:00,45.26,45.26,45.12,45.16,14400.0,32.6247,32.6247,32.5237,32.5526,14400.0
2005-12-27 12:10:00,45.12,45.13,45.05,45.07,7050.0,32.5237,32.5309,32.4733,32.4877,7050.0
2005-12-27 12:20:00,45.07,45.07,44.96,44.96,10500.0,32.4877,32.4877,32.4084,32.4084,10500.0
2005-12-27 12:30:00,44.96,44.96,44.9,44.92,11100.0,32.4084,32.4084,32.3652,32.3796,11100.0
2005-12-27 12:40:00,44.92,44.93,44.88,44.91,9450.0,32.3796,32.3868,32.3507,32.3724,9450.0
2005-12-27 12:50:00,44.91,44.93,44.86,44.86,14100.0,32.3724,32.3868,32.3363,32.3363,14100.0
2005-12-27 13:00:00,44.87,44.87,44.79,44.79,11700.0,32.3435,32.3435,32.2859,32.2859,11700.0
2005-12-27 13:10:00,44.79,44.79,44.72,44.73,12300.0,32.2859,32.2859,32.2354,32.2426,12300.0
2005-12-27 13:20:00,44.73,44.73,44.58,44.63,23700.0,32.2426,32.2426,32.1345,32.1705,23700.0
2005-12-27 13:30:00,44.62,44.64,44.55,44.57,10050.0,32.1633,32.1777,32.1129,32.1273,10050.0
2005-12-27 13:40:00,44.57,44.57,44.55,44.57,5100.0,32.1273,32.1273,32.1129,32.1273,5100.0
2005-12-27 13:50:00,44.57,44.57,44.53,44.53,8100.0,32.1273,32.1273,32.0984,32.0984,8100.0
2005-12-27 14:00:00,44.53,44.61,44.53,44.61,7950.0,32.0984,32.1561,32.0984,32.1561,7950.0
2005-12-27 14:10:00,44.62,44.67,44.6,44.67,10200.0,32.1633,32.1994,32.1489,32.1994,10200.0
2005-12-27 14:20:00,44.65,44.68,44.64,44.67,8700.0,32.1849,32.2066,32.1777,32.1994,8700.0
2005-12-27 14:30:00,44.69,44.73,44.65,44.68,26850.0,32.2138,32.2426,32.1849,32.2066,26850.0
2005-12-27 14:40:00,44.69,44.69,44.62,44.63,7200.0,32.2138,32.2138,32.1633,32.1705,7200.0
2005-12-27 14:50:00,44.63,44.65,44.59,44.6,8700.0,32.1705,32.1849,32.1417,32.1489,8700.0
2005-12-27 15:00:00,44.61,44.61,44.53,44.56,10800.0,32.1561,32.1561,32.0984,32.1201,10800.0
2005-12-27 15:10:00,44.56,44.57,44.5,44.55,8550.0,32.1201,32.1273,32.0768,32.1129,8550.0
2005-12-27 15:20:00,44.56,44.64,44.55,44.58,9150.0,32.1201,32.1777,32.1129,32.1345,9150.0
2005-12-27 15:30:00,44.59,44.63,44.57,44.6,20250.0,32.1417,32.1705,32.1273,32.1489,20250.0
2005-12-27 15:40:00,44.59,44.6,44.47,44.49,31050.0,32.1417,32.1489,32.0552,32.0696,31050.0
2005-12-27 15:50:00,44.5,44.52,44.45,44.47,40500.0,32.0768,32.0912,32.0408,32.0552,40500.0
2005-12-28 09:30:00,44.53,44.56,44.41,44.43,18750.0,32.0984,32.1201,32.0119,32.0264,18750.0
2005-12-28 09:40:00,44.43,44.43,44.29,44.29,11250.0,32.0264,32.0264,31.9254,31.9254,11250.0
2005-12-28 09:50:00,44.27,44.29,44.2,44.21,10500.0,31.911,31.9254,31.8606,31.8678,10500.0
2005-12-28 10:00:00,44.25,44.39,44.25,44.37,7500.0,31.8966,31.9975,31.8966,31.9831,7500.0
2005-12-28 10:10:00,44.37,44.39,44.33,44.37,7950.0,31.9831,31.9975,31.9543,31.9831,7950.0
2005-12-28 10:20:00,44.38,44.42,44.38,44.39,5250.0,31.9903,32.0192,31.9903,31.9975,5250.0
2005-12-28 10:30:00,44.4,44.43,44.39,44.39,8250.0,32.0047,32.0264,31.9975,31.9975,8250.0
2005-12-28 10:40:00,44.41,44.5,44.39,44.5,13200.0,32.0119,32.0768,31.9975,32.0768,13200.0
2005-12-28 10:50:00,44.51,44.58,44.48,44.48,12600.0,32.084,32.1345,32.0624,32.0624,12600.0
2005-12-28 11:00:00,44.49,44.54,44.48,44.52,10200.0,32.0696,32.1057,32.0624,32.0912,10200.0
2005-12-28 11:10:00,44.51,44.53,44.49,44.51,10800.0,32.084,32.0984,32.0696,32.084,10800.0
2005-12-28 11:20:00,44.52,44.59,44.52,44.56,11100.0,32.0912,32.1417,32.0912,32.1201,11100.0
2005-12-28 11:30:00,44.56,44.6,44.56,44.58,8850.0,32.1201,32.1489,32.1201,32.1345,8850.0
2005-12-28 11:40:00,44.61,44.61,44.53,44.58,10950.0,32.1561,32.1561,32.0984,32.1345,10950.0
2005-12-28 11:50:00,44.55,44.57,44.53,44.57,1950.0,32.1129,32.1273,32.0984,32.1273,1950.0
2005-12-28 12:00:00,44.57,44.57,44.55,44.56,4950.0,32.1273,32.1273,32.1129,32.1201,4950.0
2005-12-28 12:10:00,44.56,44.57,44.52,44.57,2250.0,32.1201,32.1273,32.0912,32.1273,2250.0
2005-12-28 12:20:00,44.57,44.59,44.55,44.56,7950.0,32.1273,32.1417,32.1129,32.1201,7950.0
2005-12-28 12:30:00,44.56,44.57,44.51,44.51,8400.0,32.1201,32.1273,32.084,32.084,8400.0
2005-12-28 12:40:00,44.51,44.51,44.44,44.44,9000.0,32.084,32.084,32.0336,32.0336,9000.0
2005-12-28 12:50:00,44.43,44.45,44.41,44.45,8400.0,32.0264,32.0408,32.0119,32.0408,8400.0
2005-12-28 13:00:00,44.43,44.46,44.43,44.44,6300.0,32.0264,32.048,32.0264,32.0336,6300.0
2005-12-28 13:10:00,44.43,44.47,44.43,44.45,4800.0,32.0264,32.0552,32.0264,32.0408,4800.0
2005-12-28 13:20:00,44.45,44.45,44.4,44.43,6750.0,32.0408,32.0408,32.0047,32.0264,6750.0
2005-12-28 13:30:00,44.44,44.52,44.43,44.52,10950.0,32.0336,32.0912,32.0264,32.0912,10950.0
2005-12-28 13:40:00,44.52,44.53,44.51,44.53,8250.0,32.0912,32.0984,32.084,32.0984,8250.0
2005-12-28 13:50:00,44.53,44.58,44.53,44.57,19500.0,32.0984,32.1345,32.0984,32.1273,19500.0
2005-12-28 14:00:00,44.57,44.57,44.51,44.52,8400.0,32.1273,32.1273,32.084,32.0912,8400.0
2005-12-28 14:10:00,44.53,44.59,44.53,44.57,5100.0,32.0984,32.1417,32.0984,32.1273,5100.0
2005-12-28 14:20:00,44.57,44.65,44.57,44.62,7800.0,32.1273,32.1849,32.1273,32.1633,7800.0
2005-12-28 14:30:00,44.63,44.72,44.63,44.7,17250.0,32.1705,32.2354,32.1705,32.221,17250.0
2005-12-28 14:40:00,44.68,44.68,44.61,44.61,6750.0,32.2066,32.2066,32.1561,32.1561,6750.0
2005-12-28 14:50:00,44.63,44.65,44.59,44.59,9750.0,32.1705,32.1849,32.1417,32.1417,9750.0
2005-12-28 15:00:00,44.59,44.61,44.57,44.59,11250.0,32.1417,32.1561,32.1273,32.1417,11250.0
2005-12-28 15:10:00,44.61,44.61,44.57,44.58,7050.0,32.1561,32.1561,32.1273,32.1345,7050.0
2005-12-28 15:20:00,44.56,44.62,44.56,44.62,7200.0,32.1201,32.1633,32.1201,32.1633,7200.0
2005-12-28 15:30:00,44.62,44.67,44.59,44.67,18000.0,32.1633,32.1994,32.1417,32.1994,18000.0
2005-12-28 15:40:00,44.67,44.76,44.63,44.63,34350.0,32.1994,32.2642,32.1705,32.1705,34350.0
2005-12-28 15:50:00,44.62,44.63,44.51,44.51,52950.0,32.1633,32.1705,32.084,32.084,52950.0
2005-12-29 09:30:00,44.62,44.63,44.55,44.57,101400.0,32.1633,32.1705,32.1129,32.1273,101400.0
2005-12-29 09:40:00,44.59,44.65,44.59,44.63,8400.0,32.1417,32.1849,32.1417,32.1705,8400.0
2005-12-29 09:50:00,44.63,44.65,44.55,44.61,7950.0,32.1705,32.1849,32.1129,32.1561,7950.0
2005-12-29 10:00:00,44.61,44.67,44.6,44.62,6600.0,32.1561,32.1994,32.1489,32.1633,6600.0
2005-12-29 10:10:00,44.64,44.67,44.61,44.63,12300.0,32.1777,32.1994,32.1561,32.1705,12300.0
2005-12-29 10:20:00,44.64,44.64,44.61,44.63,3750.0,32.1777,32.1777,32.1561,32.1705,3750.0
2005-12-29 10:30:00,44.61,44.69,44.61,44.69,40650.0,32.1561,32.2138,32.1561,32.2138,40650.0
2005-12-29 10:40:00,44.7,44.73,44.63,44.69,80400.0,32.221,32.2426,32.1705,32.2138,80400.0
2005-12-29 10:50:00,44.69,44.72,44.68,44.72,9900.0,32.2138,32.2354,32.2066,32.2354,9900.0
2005-12-29 11:00:00,44.72,44.79,44.71,44.71,39900.0,32.2354,32.2859,32.2282,32.2282,39900.0
2005-12-29 11:10:00,44.69,44.69,44.63,44.69,18300.0,32.2138,32.2138,32.1705,32.2138,18300.0
2005-12-29 11:20:00,44.69,44.7,44.65,44.65,6900.0,32.2138,32.221,32.1849,32.1849,6900.0
2005-12-29 11:30:00,44.65,44.68,44.65,44.65,9300.0,32.1849,32.2066,32.1849,32.1849,9300.0
2005-12-29 11:40:00,44.64,44.66,44.63,44.66,6000.0,32.1777,32.1922,32.1705,32.1922,6000.0
2005-12-29 11:50:00,44.67,44.67,44.62,44.62,6150.0,32.1994,32.1994,32.1633,32.1633,6150.0
2005-12-29 12:00:00,44.61,44.64,44.59,44.63,22650.0,32.1561,32.1777,32.1417,32.1705,22650.0
2005-12-29 12:10:00,44.64,44.67,44.63,44.64,59100.0,32.1777,32.1994,32.1705,32.1777,59100.0
2005-12-29 12:20:00,44.65,44.67,44.65,44.66,4800.0,32.1849,32.1994,32.1849,32.1922,4800.0
2005-12-29 12:30:00,44.66,44.69,44.65,44.69,9600.0,32.1922,32.2138,32.1849,32.2138,9600.0
2005-12-29 12:40:00,44.69,44.7,44.69,44.69,3450.0,32.2138,32.221,32.2138,32.2138,3450.0
2005-12-29 12:50:00,44.69,44.73,44.69,44.72,11400.0,32.2138,32.2426,32.2138,32.2354,11400.0
2005-12-29 13:00:00,44.72,44.74,44.69,44.69,6900.0,32.2354,32.2498,32.2138,32.2138,6900.0
2005-12-29 13:10:00,44.69,44.69,44.65,44.67,42150.0,32.2138,32.2138,32.1849,32.1994,42150.0
2005-12-29 13:20:00,44.66,44.67,44.65,44.66,3300.0,32.1922,32.1994,32.1849,32.1922,3300.0
2005-12-29 13:30:00,44.66,44.66,44.64,44.65,4800.0,32.1922,32.1922,32.1777,32.1849,4800.0
2005-12-29 13:40:00,44.66,44.67,44.65,44.67,2700.0,32.1922,32.1994,32.1849,32.1994,2700.0
2005-12-29 13:50:00,44.67,44.67,44.64,44.65,2550.0,32.1994,32.1994,32.1777,32.1849,2550.0
2005-12-29 14:00:00,44.65,44.67,44.65,44.67,3900.0,32.1849,32.1994,32.1849,32.1994,3900.0
2005-12-29 14:10:00,44.67,44.68,44.63,44.65,18450.0,32.1994,32.2066,32.1705,32.1849,18450.0
2005-12-29 14:20:00,44.67,44.68,44.67,44.67,5550.0,32.1994,32.2066,32.1994,32.1994,5550.0
2005-12-29 14:30:00,44.65,44.7,44.64,44.69,9000.0,32.1849,32.221,32.1777,32.2138,9000.0
2005-12-29 14:40:00,44.7,44.7,44.65,44.66,95550.0,32.221,32.221,32.1849,32.1922,95550.0
2005-12-29 14:50:00,44.65,44.67,44.63,44.66,12450.0,32.1849,32.1994,32.1705,32.1922,12450.0
2005-12-29 15:00:00,44.66,44.66,44.57,44.57,6300.0,32.1922,32.1922,32.1273,32.1273,6300.0
2005-12-29 15:10:00,44.57,44.57,44.44,44.44,14400.0,32.1273,32.1273,32.0336,32.0336,14400.0
2005-12-29 15:20:00,44.45,44.53,44.43,44.51,26700.0,32.0408,32.0984,32.0264,32.084,26700.0
2005-12-29 15:30:00,44.53,44.53,44.45,44.45,7650.0,32.0984,32.0984,32.0408,32.0408,7650.0
2005-12-29 15:40:00,44.46,44.48,44.41,44.47,20700.0,32.048,32.0624,32.0119,32.0552,20700.0
2005-12-29 15:50:00,44.46,44.47,44.41,44.42,29100.0,32.048,32.0552,32.0119,32.0192,29100.0
2005-12-30 09:30:00,44.07,44.1,44.0,44.08,25350.0,31.7669,31.7885,31.7164,31.7741,25350.0
2005-12-30 09:40:00,44.06,44.06,43.97,43.97,10350.0,31.7597,31.7597,31.6948,31.6948,10350.0
2005-12-30 09:50:00,43.97,43.97,43.89,43.95,19350.0,31.6948,31.6948,31.6371,31.6804,19350.0
2005-12-30 10:00:00,43.95,43.98,43.93,43.97,11100.0,31.6804,31.702,31.666,31.6948,11100.0
2005-12-30 10:10:00,43.95,43.97,43.92,43.95,11550.0,31.6804,31.6948,31.6587,31.6804,11550.0
2005-12-30 10:20:00,43.94,44.0,43.93,43.99,18000.0,31.6732,31.7164,31.666,31.7092,18000.0
2005-12-30 10:30:00,43.98,43.99,43.93,43.93,7350.0,31.702,31.7092,31.666,31.666,7350.0
2005-12-30 10:40:00,43.93,43.94,43.89,43.91,14850.0,31.666,31.6732,31.6371,31.6515,14850.0
2005-12-30 10:50:00,43.9,43.91,43.86,43.89,13500.0,31.6443,31.6515,31.6155,31.6371,13500.0
2005-12-30 11:00:00,43.89,43.89,43.87,43.87,10050.0,31.6371,31.6371,31.6227,31.6227,10050.0
2005-12-30 11:10:00,43.91,43.91,43.87,43.88,3450.0,31.6515,31.6515,31.6227,31.6299,3450.0
2005-12-30 11:20:00,43.88,43.92,43.87,43.9,2850.0,31.6299,31.6587,31.6227,31.6443,2850.0
2005-12-30 11:30:00,43.88,43.91,43.88,43.91,2850.0,31.6299,31.6515,31.6299,31.6515,2850.0
2005-12-30 11:40:00,43.9,43.9,43.85,43.86,7350.0,31.6443,31.6443,31.6083,31.6155,7350.0
2005-12-30 11:50:00,43.86,43.91,43.86,43.91,10800.0,31.6155,31.6515,31.6155,31.6515,10800.0
2005-12-30 12:00:00,43.92,43.93,43.87,43.87,4950.0,31.6587,31.666,31.6227,31.6227,4950.0
2005-12-30 12:10:00,43.87,43.89,43.87,43.89,2700.0,31.6227,31.6371,31.6227,31.6371,2700.0
2005-12-30 12:20:00,43.89,43.9,43.86,43.88,4050.0,31.6371,31.6443,31.6155,31.6299,4050.0
2005-12-30 12:30:00,43.86,43.87,43.85,43.86,6000.0,31.6155,31.6227,31.6083,31.6155,6000.0
2005-12-30 12:40:00,43.86,43.87,43.85,43.87,5400.0,31.6155,31.6227,31.6083,31.6227,5400.0
2005-12-30 12:50:00,43.87,43.89,43.84,43.85,5400.0,31.6227,31.6371,31.6011,31.6083,5400.0
2005-12-30 13:00:00,43.84,43.84,43.82,43.83,6750.0,31.6011,31.6011,31.5867,31.5939,6750.0
2005-12-30 13:10:00,43.83,43.85,43.83,43.85,2400.0,31.5939,31.6083,31.5939,31.6083,2400.0
2005-12-30 13:20:00,43.85,43.86,43.82,43.86,6300.0,31.6083,31.6155,31.5867,31.6155,6300.0
2005-12-30 13:30:00,43.85,43.91,43.85,43.91,4500.0,31.6083,31.6515,31.6083,31.6515,4500.0
2005-12-30 13:40:00,43.91,43.94,43.9,43.94,8550.0,31.6515,31.6732,31.6443,31.6732,8550.0
2005-12-30 13:50:00,43.93,43.95,43.9,43.94,13650.0,31.666,31.6804,31.6443,31.6732,13650.0
2005-12-30 14:00:00,43.95,44.04,43.94,44.04,11550.0,31.6804,31.7452,31.6732,31.7452,11550.0
2005-12-30 14:10:00,44.03,44.04,44.01,44.01,6150.0,31.738,31.7452,31.7236,31.7236,6150.0
2005-12-30 14:20:00,44.01,44.01,43.93,43.93,7800.0,31.7236,31.7236,31.666,31.666,7800.0
2005-12-30 14:30:00,43.93,43.97,43.93,43.95,7500.0,31.666,31.6948,31.666,31.6804,7500.0
2005-12-30 14:40:00,43.94,43.95,43.93,43.93,4650.0,31.6732,31.6804,31.666,31.666,4650.0
2005-12-30 14:50:00,43.93,43.99,43.92,43.99,9000.0,31.666,31.7092,31.6587,31.7092,9000.0
2005-12-30 15:00:00,43.97,44.01,43.97,43.99,12600.0,31.6948,31.7236,31.6948,31.7092,12600.0
2005-12-30 15:10:00,43.98,44.04,43.97,44.0,11700.0,31.702,31.7452,31.6948,31.7164,11700.0
2005-12-30 15:20:00,44.01,44.07,44.0,44.06,11400.0,31.7236,31.7669,31.7164,31.7597,11400.0
2005-12-30 15:30:00,44.04,44.09,44.0,44.04,22500.0,31.7452,31.7813,31.7164,31.7452,22500.0
2005-12-30 15:40:00,44.04,44.07,43.99,44.04,22650.0,31.7452,31.7669,31.7092,31.7452,22650.0
2005-12-30 15:50:00,44.03,44.05,43.92,43.95,38550.0,31.738,31.7524,31.6587,31.6804,38550.0
2006-01-03 09:30:00,43.97,44.32,43.97,44.08,34800.0,31.6948,31.9471,31.6948,31.7741,34800.0
2006-01-03 09:40:00,44.04,44.11,43.93,43.99,32550.0,31.7452,31.7957,31.666,31.7092,32550.0
2006-01-03 09:50:00,44.03,44.04,43.89,43.96,15600.0,31.738,31.7452,31.6371,31.6876,15600.0
2006-01-03 10:00:00,43.98,44.08,43.81,43.83,28950.0,31.702,31.7741,31.5795,31.5939,28950.0
2006-01-03 10:10:00,43.84,43.85,43.73,43.77,8100.0,31.6011,31.6083,31.5218,31.5506,8100.0
2006-01-03 10:20:00,43.78,43.79,43.63,43.63,15000.0,31.5578,31.565,31.4497,31.4497,15000.0
2006-01-03 10:30:00,43.63,43.63,43.52,43.53,29400.0,31.4497,31.4497,31.3704,31.3776,29400.0
2006-01-03 10:40:00,43.49,43.53,43.44,43.47,47550.0,31.3488,31.3776,31.3127,31.3344,47550.0
2006-01-03 10:50:00,43.47,43.57,43.45,43.54,62100.0,31.3344,31.4065,31.32,31.3848,62100.0
2006-01-03 11:00:00,43.55,43.59,43.53,43.57,13950.0,31.392,31.4209,31.3776,31.4065,13950.0
2006-01-03 11:10:00,43.57,43.66,43.57,43.65,14100.0,31.4065,31.4713,31.4065,31.4641,14100.0
2006-01-03 11:20:00,43.66,43.73,43.63,43.67,27150.0,31.4713,31.5218,31.4497,31.4785,27150.0
2006-01-03 11:30:00,43.67,43.73,43.65,43.69,17100.0,31.4785,31.5218,31.4641,31.493,17100.0
2006-01-03 11:40:00,43.7,43.75,43.67,43.7,22650.0,31.5002,31.5362,31.4785,31.5002,22650.0
2006-01-03 11:50:00,43.7,43.75,43.67,43.75,23700.0,31.5002,31.5362,31.4785,31.5362,23700.0
2006-01-03 12:00:00,43.76,43.76,43.68,43.71,17550.0,31.5434,31.5434,31.4857,31.5074,17550.0
2006-01-03 12:10:00,43.74,43.79,43.74,43.75,21750.0,31.529,31.565,31.529,31.5362,21750.0
2006-01-03 12:20:00,43.75,43.76,43.71,43.71,13650.0,31.5362,31.5434,31.5074,31.5074,13650.0
2006-01-03 12:30:00,43.71,43.71,43.67,43.7,12000.0,31.5074,31.5074,31.4785,31.5002,12000.0
2006-01-03 12:40:00,43.69,43.75,43.66,43.75,23250.0,31.493,31.5362,31.4713,31.5362,23250.0
2006-01-03 12:50:00,43.75,43.79,43.75,43.78,12300.0,31.5362,31.565,31.5362,31.5578,12300.0
2006-01-03 13:00:00,43.79,43.82,43.78,43.78,7800.0,31.565,31.5867,31.5578,31.5578,7800.0
2006-01-03 13:10:00,43.78,43.79,43.73,43.77,7050.0,31.5578,31.565,31.5218,31.5506,7050.0
2006-01-03 13:20:00,43.78,43.82,43.77,43.81,12750.0,31.5578,31.5867,31.5506,31.5795,12750.0
2006-01-03 13:30:00,43.81,43.81,43.71,43.8,8250.0,31.5795,31.5795,31.5074,31.5722,8250.0
2006-01-03 13:40:00,43.81,43.89,43.81,43.85,5550.0,31.5795,31.6371,31.5795,31.6083,5550.0
2006-01-03 13:50:00,43.85,43.85,43.8,43.81,4500.0,31.6083,31.6083,31.5722,31.5795,4500.0
2006-01-03 14:00:00,43.81,43.99,43.81,43.99,12450.0,31.5795,31.7092,31.5795,31.7092,12450.0
2006-01-03 14:10:00,43.99,44.13,43.98,44.13,24000.0,31.7092,31.8101,31.702,31.8101,24000.0
2006-01-03 14:20:00,44.11,44.15,43.97,44.03,93300.0,31.7957,31.8245,31.6948,31.738,93300.0
2006-01-03 14:30:00,44.03,44.05,43.96,44.05,90150.0,31.738,31.7524,31.6876,31.7524,90150.0
2006-01-03 14:40:00,44.05,44.21,44.05,44.19,29700.0,31.7524,31.8678,31.7524,31.8534,29700.0
2006-01-03 14:50:00,44.2,44.21,44.14,44.21,11400.0,31.8606,31.8678,31.8173,31.8678,11400.0
2006-01-03 15:00:00,44.2,44.46,44.2,44.46,18450.0,31.8606,32.048,31.8606,32.048,18450.0
2006-01-03 15:10:00,44.46,44.49,44.41,44.49,17400.0,32.048,32.0696,32.0119,32.0696,17400.0
2006-01-03 15:20:00,44.49,44.53,44.48,44.51,44550.0,32.0696,32.0984,32.0624,32.084,44550.0
2006-01-03 15:30:00,44.52,44.66,44.51,44.59,36900.0,32.0912,32.1922,32.084,32.1417,36900.0
2006-01-03 15:40:00,44.61,44.65,44.57,44.61,151950.0,32.1561,32.1849,32.1273,32.1561,151950.0
2006-01-03 15:50:00,44.62,44.62,44.43,44.43,102450.0,32.1633,32.1633,32.0264,32.0264,102450.0
2006-01-04 09:30:00,44.5,44.61,44.5,44.59,34200.0,32.0768,32.1561,32.0768,32.1417,34200.0
2006-01-04 09:40:00,44.59,44.65,44.51,44.57,34500.0,32.1417,32.1849,32.084,32.1273,34500.0
2006-01-04 09:50:00,44.57,44.59,44.49,44.57,104250.0,32.1273,32.1417,32.0696,32.1273,104250.0
2006-01-04 10:00:00,44.56,44.71,44.56,44.67,30150.0,32.1201,32.2282,32.1201,32.1994,30150.0
2006-01-04 10:10:00,44.66,44.67,44.61,44.67,162300.0,32.1922,32.1994,32.1561,32.1994,162300.0
2006-01-04 10:20:00,44.67,44.76,44.64,44.75,34050.0,32.1994,32.2642,32.1777,32.257,34050.0
2006-01-04 10:30:00,44.73,44.77,44.69,44.77,21150.0,32.2426,32.2714,32.2138,32.2714,21150.0
2006-01-04 10:40:00,44.77,44.86,44.66,44.86,23100.0,32.2714,32.3363,32.1922,32.3363,23100.0
2006-01-04 10:50:00,44.86,45.07,44.86,45.07,36000.0,32.3363,32.4877,32.3363,32.4877,36000.0
2006-01-04 11:00:00,45.07,45.15,45.05,45.13,38100.0,32.4877,32.5454,32.4733,32.5309,38100.0
2006-01-04 11:10:00,45.13,45.16,45.06,45.09,23850.0,32.5309,32.5526,32.4805,32.5021,23850.0
2006-01-04 11:20:00,45.09,45.15,45.05,45.13,22050.0,32.5021,32.5454,32.4733,32.5309,22050.0
2006-01-04 11:30:00,45.13,45.22,45.13,45.21,22650.0,32.5309,32.5958,32.5309,32.5886,22650.0
2006-01-04 11:40:00,45.2,45.31,45.19,45.28,21750.0,32.5814,32.6607,32.5742,32.6391,21750.0
2006-01-04 11:50:00,45.27,45.41,45.27,45.4,23100.0,32.6319,32.7328,32.6319,32.7256,23100.0
2006-01-04 12:00:00,45.4,45.61,45.4,45.55,55050.0,32.7256,32.8769,32.7256,32.8337,55050.0
2006-01-04 12:10:00,45.55,45.57,45.42,45.44,25200.0,32.8337,32.8481,32.74,32.7544,25200.0
2006-01-04 12:20:00,45.43,45.45,45.37,45.45,21000.0,32.7472,32.7616,32.7039,32.7616,21000.0
2006-01-04 12:30:00,45.45,45.47,45.37,45.45,25200.0,32.7616,32.776,32.7039,32.7616,25200.0
2006-01-04 12:40:00,45.47,45.58,45.47,45.51,23250.0,32.776,32.8553,32.776,32.8049,23250.0
2006-01-04 12:50:00,45.52,45.59,45.51,45.55,19500.0,32.8121,32.8625,32.8049,32.8337,19500.0
2006-01-04 13:00:00,45.56,45.56,45.47,45.49,11100.0,32.8409,32.8409,32.776,32.7904,11100.0
2006-01-04 13:10:00,45.49,45.49,45.41,45.45,16500.0,32.7904,32.7904,32.7328,32.7616,16500.0
2006-01-04 13:20:00,45.46,45.5,45.45,45.49,18900.0,32.7688,32.7976,32.7616,32.7904,18900.0
2006-01-04 13:30:00,45.49,45.5,45.41,45.44,28950.0,32.7904,32.7976,32.7328,32.7544,28950.0
2006-01-04 13:40:00,45.45,45.5,45.45,45.49,23700.0,32.7616,32.7976,32.7616,32.7904,23700.0
2006-01-04 13:50:00,45.5,45.5,45.47,45.49,24150.0,32.7976,32.7976,32.776,32.7904,24150.0
2006-01-04 14:00:00,45.49,45.5,45.46,45.46,24150.0,32.7904,32.7976,32.7688,32.7688,24150.0
2006-01-04 14:10:00,45.47,45.55,45.41,45.53,58800.0,32.776,32.8337,32.7328,32.8193,58800.0
2006-01-04 14:20:00,45.53,45.53,45.47,45.5,21900.0,32.8193,32.8193,32.776,32.7976,21900.0
2006-01-04 14:30:00,45.5,45.5,45.47,45.49,28650.0,32.7976,32.7976,32.776,32.7904,28650.0
2006-01-04 14:40:00,45.49,45.61,45.49,45.59,43350.0,32.7904,32.8769,32.7904,32.8625,43350.0
2006-01-04 14:50:00,45.59,45.64,45.54,45.58,24150.0,32.8625,32.8986,32.8265,32.8553,24150.0
2006-01-04 15:00:00,45.57,45.64,45.55,45.58,24450.0,32.8481,32.8986,32.8337,32.8553,24450.0
2006-01-04 15:10:00,45.58,45.59,45.58,45.58,30300.0,32.8553,32.8625,32.8553,32.8553,30300.0
2006-01-04 15:20:00,45.58,45.64,45.57,45.6,45750.0,32.8553,32.8986,32.8481,32.8697,45750.0
2006-01-04 15:30:00,45.61,45.63,45.57,45.6,39600.0,32.8769,32.8914,32.8481,32.8697,39600.0
2006-01-04 15:40:00,45.6,45.63,45.57,45.63,52500.0,32.8697,32.8914,32.8481,32.8914,52500.0
2006-01-04 15:50:00,45.63,45.67,45.62,45.64,108750.0,32.8914,32.9202,32.8841,32.8986,108750.0
2006-01-05 09:30:00,45.55,45.59,45.46,45.5,51150.0,32.8337,32.8625,32.7688,32.7976,51150.0
2006-01-05 09:40:00,45.51,45.62,45.51,45.53,58200.0,32.8049,32.8841,32.8049,32.8193,58200.0
2006-01-05 09:50:00,45.48,45.48,45.31,45.44,44400.0,32.7832,32.7832,32.6607,32.7544,44400.0
2006-01-05 10:00:00,45.44,45.59,45.43,45.59,26700.0,32.7544,32.8625,32.7472,32.8625,26700.0
2006-01-05 10:10:00,45.59,45.67,45.53,45.67,35850.0,32.8625,32.9202,32.8193,32.9202,35850.0
2006-01-05 10:20:00,45.68,45.7,45.64,45.66,65700.0,32.9274,32.9418,32.8986,32.913,65700.0
2006-01-05 10:30:00,45.65,45.69,45.63,45.63,69900.0,32.9058,32.9346,32.8914,32.8914,69900.0
2006-01-05 10:40:00,45.65,45.68,45.6,45.67,19800.0,32.9058,32.9274,32.8697,32.9202,19800.0
2006-01-05 10:50:00,45.67,45.67,45.6,45.63,14100.0,32.9202,32.9202,32.8697,32.8914,14100.0
2006-01-05 11:00:00,45.63,45.65,45.6,45.63,25800.0,32.8914,32.9058,32.8697,32.8914,25800.0
2006-01-05 11:10:00,45.63,45.66,45.56,45.6,19050.0,32.8914,32.913,32.8409,32.8697,19050.0
2006-01-05 11:20:00,45.6,45.62,45.48,45.51,19650.0,32.8697,32.8841,32.7832,32.8049,19650.0
2006-01-05 11:30:00,45.5,45.56,45.49,45.53,13350.0,32.7976,32.8409,32.7904,32.8193,13350.0
2006-01-05 11:40:00,45.54,45.57,45.45,45.45,20250.0,32.8265,32.8481,32.7616,32.7616,20250.0
2006-01-05 11:50:00,45.45,45.52,45.45,45.47,18000.0,32.7616,32.8121,32.7616,32.776,18000.0
2006-01-05 12:00:00,45.49,45.56,45.48,45.48,7950.0,32.7904,32.8409,32.7832,32.7832,7950.0
2006-01-05 12:10:00,45.49,45.51,45.45,45.49,26550.0,32.7904,32.8049,32.7616,32.7904,26550.0
2006-01-05 12:20:00,45.49,45.55,45.47,45.47,17550.0,32.7904,32.8337,32.776,32.776,17550.0
2006-01-05 12:30:00,45.49,45.49,45.42,45.42,17250.0,32.7904,32.7904,32.74,32.74,17250.0
2006-01-05 12:40:00,45.42,45.43,45.35,45.39,13350.0,32.74,32.7472,32.6895,32.7184,13350.0
2006-01-05 12:50:00,45.38,45.38,45.29,45.3,5850.0,32.7111,32.7111,32.6463,32.6535,5850.0
2006-01-05 13:00:00,45.31,45.47,45.31,45.47,9600.0,32.6607,32.776,32.6607,32.776,9600.0
2006-01-05 13:10:00,45.44,45.44,45.37,45.37,8550.0,32.7544,32.7544,32.7039,32.7039,8550.0
2006-01-05 13:20:00,45.37,45.37,45.25,45.25,15900.0,32.7039,32.7039,32.6174,32.6174,15900.0
2006-01-05 13:30:00,45.27,45.29,45.19,45.19,27300.0,32.6319,32.6463,32.5742,32.5742,27300.0
2006-01-05 13:40:00,45.18,45.21,45.17,45.19,17700.0,32.567,32.5886,32.5598,32.5742,17700.0
2006-01-05 13:50:00,45.18,45.23,45.13,45.13,13200.0,32.567,32.603,32.5309,32.5309,13200.0
2006-01-05 14:00:00,45.12,45.15,45.07,45.07,19200.0,32.5237,32.5454,32.4877,32.4877,19200.0
2006-01-05 14:10:00,45.07,45.12,45.07,45.08,15150.0,32.4877,32.5237,32.4877,32.4949,15150.0
2006-01-05 14:20:00,45.08,45.09,44.97,45.0,36000.0,32.4949,32.5021,32.4156,32.4372,36000.0
2006-01-05 14:30:00,45.0,45.08,45.0,45.07,21300.0,32.4372,32.4949,32.4372,32.4877,21300.0
2006-01-05 14:40:00,45.07,45.08,44.98,45.03,20850.0,32.4877,32.4949,32.4228,32.4589,20850.0
2006-01-05 14:50:00,45.03,45.11,45.03,45.1,13200.0,32.4589,32.5165,32.4589,32.5093,13200.0
2006-01-05 15:00:00,45.09,45.18,45.09,45.15,11100.0,32.5021,32.567,32.5021,32.5454,11100.0
2006-01-05 15:10:00,45.16,45.19,45.13,45.19,22050.0,32.5526,32.5742,32.5309,32.5742,22050.0
2006-01-05 15:20:00,45.2,45.26,45.2,45.25,18900.0,32.5814,32.6247,32.5814,32.6174,18900.0
2006-01-05 15:30:00,45.25,45.27,45.23,45.23,35250.0,32.6174,32.6319,32.603,32.603,35250.0
2006-01-05 15:40:00,45.23,45.27,45.21,45.25,42900.0,32.603,32.6319,32.5886,32.6174,42900.0
2006-01-05 15:50:00,45.25,45.3,45.25,45.28,48150.0,32.6174,32.6535,32.6174,32.6391,48150.0
2006-01-06 09:30:00,47.47,47.67,45.33,47.33,13350.0,34.2177,34.3618,32.6751,34.1168,13350.0
2006-01-06 09:40:00,47.99,48.0,45.34,46.63,118650.0,34.5925,34.5997,32.6823,33.6122,118650.0
2006-01-06 09:50:00,46.63,47.28,46.58,47.24,221700.0,33.6122,34.0807,33.5761,34.0519,221700.0
2006-01-06 10:00:00,47.24,47.59,47.21,47.47,186450.0,34.0519,34.3042,34.0303,34.2177,186450.0
2006-01-06 10:10:00,47.49,47.6,47.41,47.49,112650.0,34.2321,34.3114,34.1744,34.2321,112650.0
2006-01-06 10:20:00,47.49,47.52,47.41,47.45,125700.0,34.2321,34.2537,34.1744,34.2033,125700.0
2006-01-06 10:30:00,47.49,47.61,47.47,47.59,149250.0,34.2321,34.3186,34.2177,34.3042,149250.0
2006-01-06 10:40:00,47.59,47.71,47.57,47.63,93600.0,34.3042,34.3907,34.2898,34.333,93600.0
2006-01-06 10:50:00,47.63,47.64,47.58,47.6,99000.0,34.333,34.3402,34.297,34.3114,99000.0
2006-01-06 11:00:00,47.61,47.95,47.6,47.92,121500.0,34.3186,34.5637,34.3114,34.5421,121500.0
2006-01-06 11:10:00,47.93,47.95,47.8,47.93,72450.0,34.5493,34.5637,34.4556,34.5493,72450.0
2006-01-06 11:20:00,47.93,48.25,47.93,48.19,105150.0,34.5493,34.7799,34.5493,34.7367,105150.0
2006-01-06 11:30:00,48.2,48.21,48.04,48.07,63450.0,34.7439,34.7511,34.6286,34.6502,63450.0
2006-01-06 11:40:00,48.07,48.07,47.9,48.06,42150.0,34.6502,34.6502,34.5276,34.643,42150.0
2006-01-06 11:50:00,48.06,48.15,48.03,48.09,29400.0,34.643,34.7078,34.6213,34.6646,29400.0
2006-01-06 12:00:00,48.1,48.12,48.03,48.09,42150.0,34.6718,34.6862,34.6213,34.6646,42150.0
2006-01-06 12:10:00,48.09,48.2,48.09,48.15,50700.0,34.6646,34.7439,34.6646,34.7078,50700.0
2006-01-06 12:20:00,48.16,48.21,48.13,48.21,40200.0,34.7151,34.7511,34.6934,34.7511,40200.0
2006-01-06 12:30:00,48.2,48.33,48.19,48.23,77250.0,34.7439,34.8376,34.7367,34.7655,77250.0
2006-01-06 12:40:00,48.23,48.29,48.2,48.29,65700.0,34.7655,34.8088,34.7439,34.8088,65700.0
2006-01-06 12:50:00,48.28,48.33,48.23,48.33,30150.0,34.8015,34.8376,34.7655,34.8376,30150.0
2006-01-06 13:00:00,48.34,48.73,48.33,48.69,140100.0,34.8448,35.1259,34.8376,35.0971,140100.0
2006-01-06 13:10:00,48.69,48.76,48.65,48.72,44700.0,35.0971,35.1475,35.0683,35.1187,44700.0
2006-01-06 13:20:00,48.73,48.89,48.71,48.89,61800.0,35.1259,35.2413,35.1115,35.2413,61800.0
2006-01-06 13:30:00,48.89,49.03,48.86,48.9,83250.0,35.2413,35.3422,35.2196,35.2485,83250.0
2006-01-06 13:40:00,48.93,48.94,48.85,48.85,115350.0,35.2701,35.2773,35.2124,35.2124,115350.0
2006-01-06 13:50:00,48.87,48.99,48.86,48.99,77400.0,35.2268,35.3133,35.2196,35.3133,77400.0
2006-01-06 14:00:00,48.99,49.09,48.97,49.07,93000.0,35.3133,35.3854,35.2989,35.371,93000.0
2006-01-06 14:10:00,49.05,49.13,48.83,48.86,144600.0,35.3566,35.4143,35.198,35.2196,144600.0
2006-01-06 14:20:00,48.88,48.98,48.88,48.97,55350.0,35.234,35.3061,35.234,35.2989,55350.0
2006-01-06 14:30:00,48.98,48.98,48.85,48.86,53850.0,35.3061,35.3061,35.2124,35.2196,53850.0
2006-01-06 14:40:00,48.85,48.85,48.69,48.7,53400.0,35.2124,35.2124,35.0971,35.1043,53400.0
2006-01-06 14:50:00,48.7,48.73,48.5,48.51,70050.0,35.1043,35.1259,34.9601,34.9673,70050.0
2006-01-06 15:00:00,48.51,48.51,48.37,48.39,141750.0,34.9673,34.9673,34.8664,34.8808,141750.0
2006-01-06 15:10:00,48.39,48.39,48.12,48.17,147150.0,34.8808,34.8808,34.6862,34.7223,147150.0
2006-01-06 15:20:00,48.18,48.52,48.17,48.52,77250.0,34.7295,34.9745,34.7223,34.9745,77250.0
2006-01-06 15:30:00,48.51,48.55,48.36,48.38,142200.0,34.9673,34.9962,34.8592,34.8736,142200.0
2006-01-06 15:40:00,48.38,48.39,48.1,48.15,162300.0,34.8736,34.8808,34.6718,34.7078,162300.0
2006-01-06 15:50:00,48.15,48.15,47.77,47.8,272400.0,34.7078,34.7078,34.4339,34.4556,272400.0
2006-01-09 09:30:00,47.73,47.73,47.4,47.54,81600.0,34.4051,34.4051,34.1672,34.2681,81600.0
2006-01-09 09:40:00,47.52,47.72,47.37,47.72,54150.0,34.2537,34.3979,34.1456,34.3979,54150.0
2006-01-09 09:50:00,47.74,47.84,47.69,47.8,88200.0,34.4123,34.4844,34.3763,34.4556,88200.0
2006-01-09 10:00:00,47.8,47.84,47.71,47.83,68550.0,34.4556,34.4844,34.3907,34.4772,68550.0
2006-01-09 10:10:00,47.84,48.06,47.84,48.05,58800.0,34.4844,34.643,34.4844,34.6358,58800.0
2006-01-09 10:20:00,48.06,48.06,47.95,48.03,82950.0,34.643,34.643,34.5637,34.6213,82950.0
2006-01-09 10:30:00,48.03,48.03,47.84,47.94,59100.0,34.6213,34.6213,34.4844,34.5565,59100.0
2006-01-09 10:40:00,47.91,47.93,47.79,47.89,40050.0,34.5348,34.5493,34.4483,34.5204,40050.0
2006-01-09 10:50:00,47.87,47.88,47.77,47.88,33600.0,34.506,34.5132,34.4339,34.5132,33600.0
2006-01-09 11:00:00,47.84,47.84,47.73,47.73,37650.0,34.4844,34.4844,34.4051,34.4051,37650.0
2006-01-09 11:10:00,47.73,47.76,47.67,47.69,43050.0,34.4051,34.4267,34.3618,34.3763,43050.0
2006-01-09 11:20:00,47.69,47.75,47.68,47.68,22650.0,34.3763,34.4195,34.3691,34.3691,22650.0
2006-01-09 11:30:00,47.68,47.73,47.67,47.67,38250.0,34.3691,34.4051,34.3618,34.3618,38250.0
2006-01-09 11:40:00,47.68,47.69,47.55,47.6,28350.0,34.3691,34.3763,34.2753,34.3114,28350.0
2006-01-09 11:50:00,47.59,47.71,47.57,47.71,25950.0,34.3042,34.3907,34.2898,34.3907,25950.0
2006-01-09 12:00:00,47.71,47.74,47.69,47.74,14700.0,34.3907,34.4123,34.3763,34.4123,14700.0
2006-01-09 12:10:00,47.76,47.81,47.76,47.77,9600.0,34.4267,34.4628,34.4267,34.4339,9600.0
2006-01-09 12:20:00,47.77,47.81,47.76,47.78,26100.0,34.4339,34.4628,34.4267,34.4411,26100.0
2006-01-09 12:30:00,47.77,47.79,47.77,47.77,22200.0,34.4339,34.4483,34.4339,34.4339,22200.0
2006-01-09 12:40:00,47.77,47.85,47.77,47.81,29100.0,34.4339,34.4916,34.4339,34.4628,29100.0
2006-01-09 12:50:00,47.78,47.79,47.73,47.78,17400.0,34.4411,34.4483,34.4051,34.4411,17400.0
2006-01-09 13:00:00,47.79,47.79,47.74,47.77,16800.0,34.4483,34.4483,34.4123,34.4339,16800.0
2006-01-09 13:10:00,47.79,47.87,47.79,47.84,20100.0,34.4483,34.506,34.4483,34.4844,20100.0
2006-01-09 13:20:00,47.85,47.92,47.85,47.91,30000.0,34.4916,34.5421,34.4916,34.5348,30000.0
2006-01-09 13:30:00,47.9,47.9,47.83,47.9,34200.0,34.5276,34.5276,34.4772,34.5276,34200.0
2006-01-09 13:40:00,47.89,47.91,47.87,47.88,18600.0,34.5204,34.5348,34.506,34.5132,18600.0
2006-01-09 13:50:00,47.88,47.92,47.87,47.89,27000.0,34.5132,34.5421,34.506,34.5204,27000.0
2006-01-09 14:00:00,47.89,48.09,47.89,48.09,51150.0,34.5204,34.6646,34.5204,34.6646,51150.0
2006-01-09 14:10:00,48.09,48.19,48.06,48.1,50550.0,34.6646,34.7367,34.643,34.6718,50550.0
2006-01-09 14:20:00,48.09,48.11,47.95,47.98,54000.0,34.6646,34.679,34.5637,34.5853,54000.0
2006-01-09 14:30:00,47.98,48.05,47.93,48.0,74700.0,34.5853,34.6358,34.5493,34.5997,74700.0
2006-01-09 14:40:00,48.01,48.02,47.88,47.88,29550.0,34.6069,34.6141,34.5132,34.5132,29550.0
2006-01-09 14:50:00,47.89,47.91,47.83,47.83,28650.0,34.5204,34.5348,34.4772,34.4772,28650.0
2006-01-09 15:00:00,47.83,48.1,47.78,48.06,55050.0,34.4772,34.6718,34.4411,34.643,55050.0
2006-01-09 15:10:00,48.07,48.1,48.0,48.02,48000.0,34.6502,34.6718,34.5997,34.6141,48000.0
2006-01-09 15:20:00,48.01,48.05,48.01,48.02,55650.0,34.6069,34.6358,34.6069,34.6141,55650.0
2006-01-09 15:30:00,48.01,48.07,48.0,48.07,66150.0,34.6069,34.6502,34.5997,34.6502,66150.0
2006-01-09 15:40:00,48.06,48.17,48.06,48.17,82950.0,34.643,34.7223,34.643,34.7223,82950.0
2006-01-09 15:50:00,48.17,48.17,48.09,48.17,111750.0,34.7223,34.7223,34.6646,34.7223,111750.0
2006-01-10 09:30:00,47.57,47.78,47.53,47.78,35100.0,34.2898,34.4411,34.2609,34.4411,35100.0
2006-01-10 09:40:00,47.78,47.84,47.73,47.73,32250.0,34.4411,34.4844,34.4051,34.4051,32250.0
2006-01-10 09:50:00,47.74,47.77,47.67,47.77,37500.0,34.4123,34.4339,34.3618,34.4339,37500.0
2006-01-10 10:00:00,47.77,47.91,47.77,47.83,25800.0,34.4339,34.5348,34.4339,34.4772,25800.0
2006-01-10 10:10:00,47.83,47.93,47.83,47.91,25200.0,34.4772,34.5493,34.4772,34.5348,25200.0
2006-01-10 10:20:00,47.91,48.05,47.91,48.03,31200.0,34.5348,34.6358,34.5348,34.6213,31200.0
2006-01-10 10:30:00,48.03,48.06,48.0,48.01,30750.0,34.6213,34.643,34.5997,34.6069,30750.0
2006-01-10 10:40:00,48.0,48.01,47.93,47.95,25200.0,34.5997,34.6069,34.5493,34.5637,25200.0
2006-01-10 10:50:00,47.96,48.03,47.96,48.03,28050.0,34.5709,34.6213,34.5709,34.6213,28050.0
2006-01-10 11:00:00,48.03,48.05,47.98,47.99,29850.0,34.6213,34.6358,34.5853,34.5925,29850.0
2006-01-10 11:10:00,47.97,48.09,47.97,48.09,29100.0,34.5781,34.6646,34.5781,34.6646,29100.0
2006-01-10 11:20:00,48.08,48.26,48.08,48.21,69300.0,34.6574,34.7871,34.6574,34.7511,69300.0
2006-01-10 11:30:00,48.22,48.49,48.21,48.49,77850.0,34.7583,34.9529,34.7511,34.9529,77850.0
2006-01-10 11:40:00,48.5,48.72,48.5,48.69,95250.0,34.9601,35.1187,34.9601,35.0971,95250.0
2006-01-10 11:50:00,48.69,48.69,48.59,48.61,48600.0,35.0971,35.0971,35.025,35.0394,48600.0
2006-01-10 12:00:00,48.61,48.89,48.61,48.83,76050.0,35.0394,35.2413,35.0394,35.198,76050.0
2006-01-10 12:10:00,48.83,48.87,48.75,48.87,26250.0,35.198,35.2268,35.1403,35.2268,26250.0
2006-01-10 12:20:00,48.87,48.87,48.62,48.65,25200.0,35.2268,35.2268,35.0466,35.0683,25200.0
2006-01-10 12:30:00,48.64,48.64,48.57,48.63,24300.0,35.061,35.061,35.0106,35.0538,24300.0
2006-01-10 12:40:00,48.61,48.64,48.51,48.55,19650.0,35.0394,35.061,34.9673,34.9962,19650.0
2006-01-10 12:50:00,48.54,48.55,48.51,48.52,13500.0,34.989,34.9962,34.9673,34.9745,13500.0
2006-01-10 13:00:00,48.51,48.6,48.51,48.6,19950.0,34.9673,35.0322,34.9673,35.0322,19950.0
2006-01-10 13:10:00,48.61,48.72,48.61,48.71,20550.0,35.0394,35.1187,35.0394,35.1115,20550.0
2006-01-10 13:20:00,48.72,48.83,48.72,48.81,21000.0,35.1187,35.198,35.1187,35.1836,21000.0
2006-01-10 13:30:00,48.82,48.89,48.82,48.89,28800.0,35.1908,35.2413,35.1908,35.2413,28800.0
2006-01-10 13:40:00,48.87,49.05,48.87,49.03,38250.0,35.2268,35.3566,35.2268,35.3422,38250.0
2006-01-10 13:50:00,49.01,49.05,48.9,48.92,33450.0,35.3278,35.3566,35.2485,35.2629,33450.0
2006-01-10 14:00:00,48.92,48.94,48.9,48.91,36450.0,35.2629,35.2773,35.2485,35.2557,36450.0
2006-01-10 14:10:00,48.92,49.19,48.89,49.14,75600.0,35.2629,35.4575,35.2413,35.4215,75600.0
2006-01-10 14:20:00,49.14,49.38,49.13,49.3,125550.0,35.4215,35.5945,35.4143,35.5368,125550.0
2006-01-10 14:30:00,49.3,49.36,49.3,49.33,96750.0,35.5368,35.58,35.5368,35.5584,96750.0
2006-01-10 14:40:00,49.33,49.37,49.31,49.35,44250.0,35.5584,35.5873,35.544,35.5728,44250.0
2006-01-10 14:50:00,49.35,49.45,49.33,49.33,63000.0,35.5728,35.6449,35.5584,35.5584,63000.0
2006-01-10 15:00:00,49.33,49.35,49.22,49.22,67950.0,35.5584,35.5728,35.4791,35.4791,67950.0
2006-01-10 15:10:00,49.22,49.25,49.15,49.25,64350.0,35.4791,35.5008,35.4287,35.5008,64350.0
2006-01-10 15:20:00,49.24,49.29,49.19,49.29,71550.0,35.4935,35.5296,35.4575,35.5296,71550.0
2006-01-10 15:30:00,49.29,49.35,49.26,49.34,65400.0,35.5296,35.5728,35.508,35.5656,65400.0
2006-01-10 15:40:00,49.34,49.45,49.33,49.44,77550.0,35.5656,35.6449,35.5584,35.6377,77550.0
2006-01-10 15:50:00,49.44,49.51,49.4,49.45,140700.0,35.6377,35.6882,35.6089,35.6449,140700.0
2006-01-11 09:30:00,49.47,49.47,49.21,49.21,24900.0,35.6593,35.6593,35.4719,35.4719,24900.0
2006-01-11 09:40:00,49.21,49.21,49.05,49.17,45150.0,35.4719,35.4719,35.3566,35.4431,45150.0
2006-01-11 09:50:00,49.17,49.22,48.89,49.0,38850.0,35.4431,35.4791,35.2413,35.3205,38850.0
2006-01-11 10:00:00,48.97,49.11,48.97,49.11,31200.0,35.2989,35.3998,35.2989,35.3998,31200.0
2006-01-11 10:10:00,49.07,49.14,48.99,49.01,36900.0,35.371,35.4215,35.3133,35.3278,36900.0
2006-01-11 10:20:00,49.01,49.08,48.93,48.97,81150.0,35.3278,35.3782,35.2701,35.2989,81150.0
2006-01-11 10:30:00,48.97,49.02,48.94,49.02,19950.0,35.2989,35.335,35.2773,35.335,19950.0
2006-01-11 10:40:00,49.02,49.07,48.98,49.0,29850.0,35.335,35.371,35.3061,35.3205,29850.0
2006-01-11 10:50:00,48.99,48.99,48.73,48.73,27600.0,35.3133,35.3133,35.1259,35.1259,27600.0
2006-01-11 11:00:00,48.73,48.8,48.7,48.8,36900.0,35.1259,35.1764,35.1043,35.1764,36900.0
2006-01-11 11:10:00,48.79,48.79,48.69,48.75,19800.0,35.1692,35.1692,35.0971,35.1403,19800.0
2006-01-11 11:20:00,48.75,48.75,48.65,48.71,24750.0,35.1403,35.1403,35.0683,35.1115,24750.0
2006-01-11 11:30:00,48.75,48.93,48.68,48.93,20100.0,35.1403,35.2701,35.0899,35.2701,20100.0
2006-01-11 11:40:00,48.93,48.97,48.79,48.85,22050.0,35.2701,35.2989,35.1692,35.2124,22050.0
2006-01-11 11:50:00,48.82,48.82,48.73,48.75,15600.0,35.1908,35.1908,35.1259,35.1403,15600.0
2006-01-11 12:00:00,48.78,48.78,48.67,48.69,25950.0,35.162,35.162,35.0827,35.0971,25950.0
2006-01-11 12:10:00,48.7,48.7,48.63,48.66,23850.0,35.1043,35.1043,35.0538,35.0755,23850.0
2006-01-11 12:20:00,48.66,48.85,48.66,48.8,23550.0,35.0755,35.2124,35.0755,35.1764,23550.0
2006-01-11 12:30:00,48.81,48.82,48.77,48.8,13950.0,35.1836,35.1908,35.1548,35.1764,13950.0
2006-01-11 12:40:00,48.81,48.87,48.79,48.84,13350.0,35.1836,35.2268,35.1692,35.2052,13350.0
2006-01-11 12:50:00,48.85,48.86,48.8,48.8,12450.0,35.2124,35.2196,35.1764,35.1764,12450.0
2006-01-11 13:00:00,48.8,48.81,48.72,48.74,13650.0,35.1764,35.1836,35.1187,35.1331,13650.0
2006-01-11 13:10:00,48.73,48.78,48.67,48.74,22050.0,35.1259,35.162,35.0827,35.1331,22050.0
2006-01-11 13:20:00,48.75,48.83,48.75,48.79,29850.0,35.1403,35.198,35.1403,35.1692,29850.0
2006-01-11 13:30:00,48.79,48.84,48.74,48.81,73950.0,35.1692,35.2052,35.1331,35.1836,73950.0
2006-01-11 13:40:00,48.8,48.85,48.75,48.77,43050.0,35.1764,35.2124,35.1403,35.1548,43050.0
2006-01-11 13:50:00,48.78,48.8,48.69,48.79,36000.0,35.162,35.1764,35.0971,35.1692,36000.0
2006-01-11 14:00:00,48.79,48.79,48.76,48.79,16200.0,35.1692,35.1692,35.1475,35.1692,16200.0
2006-01-11 14:10:00,48.79,48.85,48.78,48.81,10950.0,35.1692,35.2124,35.162,35.1836,10950.0
2006-01-11 14:20:00,48.81,48.87,48.8,48.81,14250.0,35.1836,35.2268,35.1764,35.1836,14250.0
2006-01-11 14:30:00,48.81,48.86,48.77,48.83,16650.0,35.1836,35.2196,35.1548,35.198,16650.0
2006-01-11 14:40:00,48.83,48.86,48.79,48.8,26850.0,35.198,35.2196,35.1692,35.1764,26850.0
2006-01-11 14:50:00,48.8,48.82,48.78,48.79,22350.0,35.1764,35.1908,35.162,35.1692,22350.0
2006-01-11 15:00:00,48.8,48.81,48.78,48.78,33900.0,35.1764,35.1836,35.162,35.162,33900.0
2006-01-11 15:10:00,48.77,48.84,48.77,48.83,18000.0,35.1548,35.2052,35.1548,35.198,18000.0
2006-01-11 15:20:00,48.83,48.91,48.83,48.86,32700.0,35.198,35.2557,35.198,35.2196,32700.0
2006-01-11 15:30:00,48.85,48.89,48.85,48.86,55050.0,35.2124,35.2413,35.2124,35.2196,55050.0
2006-01-11 15:40:00,48.87,48.87,48.83,48.87,35850.0,35.2268,35.2268,35.198,35.2268,35850.0
2006-01-11 15:50:00,48.87,48.93,48.87,48.92,109200.0,35.2268,35.2701,35.2268,35.2629,109200.0
2006-01-12 09:30:00,48.82,48.82,48.53,48.67,88500.0,35.1908,35.1908,34.9818,35.0827,88500.0
2006-01-12 09:40:00,48.68,48.76,48.39,48.41,84450.0,35.0899,35.1475,34.8808,34.8953,84450.0
2006-01-12 09:50:00,48.41,48.42,48.2,48.35,49200.0,34.8953,34.9025,34.7439,34.852,49200.0
2006-01-12 10:00:00,48.39,48.42,48.29,48.29,43950.0,34.8808,34.9025,34.8088,34.8088,43950.0
2006-01-12 10:10:00,48.3,48.41,48.21,48.25,29250.0,34.816,34.8953,34.7511,34.7799,29250.0
2006-01-12 10:20:00,48.25,48.5,48.25,48.49,36450.0,34.7799,34.9601,34.7799,34.9529,36450.0
2006-01-12 10:30:00,48.5,48.57,48.39,48.39,30300.0,34.9601,35.0106,34.8808,34.8808,30300.0
2006-01-12 10:40:00,48.4,48.47,48.35,48.43,39600.0,34.888,34.9385,34.852,34.9097,39600.0
2006-01-12 10:50:00,48.45,48.63,48.45,48.63,39900.0,34.9241,35.0538,34.9241,35.0538,39900.0
2006-01-12 11:00:00,48.65,48.74,48.65,48.73,48900.0,35.0683,35.1331,35.0683,35.1259,48900.0
2006-01-12 11:10:00,48.73,48.77,48.64,48.64,32550.0,35.1259,35.1548,35.061,35.061,32550.0
2006-01-12 11:20:00,48.65,48.69,48.55,48.55,14550.0,35.0683,35.0971,34.9962,34.9962,14550.0
2006-01-12 11:30:00,48.56,48.56,48.41,48.42,19350.0,35.0034,35.0034,34.8953,34.9025,19350.0
2006-01-12 11:40:00,48.42,48.55,48.41,48.53,16950.0,34.9025,34.9962,34.8953,34.9818,16950.0
2006-01-12 11:50:00,48.55,48.57,48.5,48.51,15300.0,34.9962,35.0106,34.9601,34.9673,15300.0
2006-01-12 12:00:00,48.51,48.56,48.49,48.49,11850.0,34.9673,35.0034,34.9529,34.9529,11850.0
2006-01-12 12:10:00,48.48,48.61,48.45,48.61,15600.0,34.9457,35.0394,34.9241,35.0394,15600.0
2006-01-12 12:20:00,48.63,48.65,48.48,48.54,36300.0,35.0538,35.0683,34.9457,34.989,36300.0
2006-01-12 12:30:00,48.54,48.55,48.47,48.49,26100.0,34.989,34.9962,34.9385,34.9529,26100.0
2006-01-12 12:40:00,48.49,48.5,48.46,48.46,19050.0,34.9529,34.9601,34.9313,34.9313,19050.0
2006-01-12 12:50:00,48.47,48.47,48.41,48.44,52650.0,34.9385,34.9385,34.8953,34.9169,52650.0
2006-01-12 13:00:00,48.44,48.48,48.4,48.45,27300.0,34.9169,34.9457,34.888,34.9241,27300.0
2006-01-12 13:10:00,48.45,48.61,48.45,48.61,18750.0,34.9241,35.0394,34.9241,35.0394,18750.0
2006-01-12 13:20:00,48.61,48.66,48.55,48.55,13050.0,35.0394,35.0755,34.9962,34.9962,13050.0
2006-01-12 13:30:00,48.55,48.62,48.55,48.57,12150.0,34.9962,35.0466,34.9962,35.0106,12150.0
2006-01-12 13:40:00,48.57,48.57,48.5,48.52,10800.0,35.0106,35.0106,34.9601,34.9745,10800.0
2006-01-12 13:50:00,48.52,48.53,48.37,48.42,16350.0,34.9745,34.9818,34.8664,34.9025,16350.0
2006-01-12 14:00:00,48.45,48.49,48.39,48.45,31350.0,34.9241,34.9529,34.8808,34.9241,31350.0
2006-01-12 14:10:00,48.46,48.51,48.39,48.47,22950.0,34.9313,34.9673,34.8808,34.9385,22950.0
2006-01-12 14:20:00,48.47,48.51,48.45,48.46,19050.0,34.9385,34.9673,34.9241,34.9313,19050.0
2006-01-12 14:30:00,48.46,48.47,48.35,48.39,22050.0,34.9313,34.9385,34.852,34.8808,22050.0
2006-01-12 14:40:00,48.39,48.43,48.29,48.3,26100.0,34.8808,34.9097,34.8088,34.816,26100.0
2006-01-12 14:50:00,48.3,48.38,48.26,48.27,34500.0,34.816,34.8736,34.7871,34.7943,34500.0
2006-01-12 15:00:00,48.27,48.35,48.27,48.31,27900.0,34.7943,34.852,34.7943,34.8232,27900.0
2006-01-12 15:10:00,48.31,48.31,48.24,48.26,25350.0,34.8232,34.8232,34.7727,34.7871,25350.0
2006-01-12 15:20:00,48.26,48.27,48.09,48.13,45150.0,34.7871,34.7943,34.6646,34.6934,45150.0
2006-01-12 15:30:00,48.13,48.22,48.13,48.19,54450.0,34.6934,34.7583,34.6934,34.7367,54450.0
2006-01-12 15:40:00,48.19,48.19,48.01,48.05,56400.0,34.7367,34.7367,34.6069,34.6358,56400.0
2006-01-12 15:50:00,48.05,48.13,47.99,48.13,103350.0,34.6358,34.6934,34.5925,34.6934,103350.0
2006-01-13 09:30:00,47.56,48.2,47.56,48.01,41550.0,34.2826,34.7439,34.2826,34.6069,41550.0
2006-01-13 09:40:00,48.02,48.03,47.78,47.89,77850.0,34.6141,34.6213,34.4411,34.5204,77850.0
2006-01-13 09:50:00,47.88,48.01,47.83,47.86,45300.0,34.5132,34.6069,34.4772,34.4988,45300.0
2006-01-13 10:00:00,47.87,47.9,47.78,47.86,30600.0,34.506,34.5276,34.4411,34.4988,30600.0
2006-01-13 10:10:00,47.85,47.89,47.77,47.77,176850.0,34.4916,34.5204,34.4339,34.4339,176850.0
2006-01-13 10:20:00,47.77,47.82,47.73,47.8,10800.0,34.4339,34.47,34.4051,34.4556,10800.0
2006-01-13 10:30:00,47.77,47.79,47.72,47.79,16050.0,34.4339,34.4483,34.3979,34.4483,16050.0
2006-01-13 10:40:00,47.79,47.83,47.73,47.76,12900.0,34.4483,34.4772,34.4051,34.4267,12900.0
2006-01-13 10:50:00,47.77,47.93,47.77,47.93,22200.0,34.4339,34.5493,34.4339,34.5493,22200.0
2006-01-13 11:00:00,47.94,48.01,47.93,48.01,21600.0,34.5565,34.6069,34.5493,34.6069,21600.0
2006-01-13 11:10:00,48.01,48.11,48.01,48.08,22950.0,34.6069,34.679,34.6069,34.6574,22950.0
2006-01-13 11:20:00,48.1,48.1,47.96,47.97,26850.0,34.6718,34.6718,34.5709,34.5781,26850.0
2006-01-13 11:30:00,47.97,48.0,47.93,47.95,19200.0,34.5781,34.5997,34.5493,34.5637,19200.0
2006-01-13 11:40:00,47.95,47.95,47.85,47.85,16950.0,34.5637,34.5637,34.4916,34.4916,16950.0
2006-01-13 11:50:00,47.85,47.9,47.81,47.83,22050.0,34.4916,34.5276,34.4628,34.4772,22050.0
2006-01-13 12:00:00,47.83,47.83,47.72,47.75,35550.0,34.4772,34.4772,34.3979,34.4195,35550.0
2006-01-13 12:10:00,47.75,47.83,47.75,47.8,13050.0,34.4195,34.4772,34.4195,34.4556,13050.0
2006-01-13 12:20:00,47.79,47.79,47.74,47.79,16650.0,34.4483,34.4483,34.4123,34.4483,16650.0
2006-01-13 12:30:00,47.77,47.78,47.73,47.76,14850.0,34.4339,34.4411,34.4051,34.4267,14850.0
2006-01-13 12:40:00,47.75,47.75,47.6,47.64,21450.0,34.4195,34.4195,34.3114,34.3402,21450.0
2006-01-13 12:50:00,47.65,47.66,47.61,47.63,13200.0,34.3474,34.3546,34.3186,34.333,13200.0
2006-01-13 13:00:00,47.65,47.74,47.65,47.73,16800.0,34.3474,34.4123,34.3474,34.4051,16800.0
2006-01-13 13:10:00,47.74,47.76,47.73,47.76,10500.0,34.4123,34.4267,34.4051,34.4267,10500.0
2006-01-13 13:20:00,47.76,47.83,47.76,47.81,7800.0,34.4267,34.4772,34.4267,34.4628,7800.0
2006-01-13 13:30:00,47.81,47.81,47.73,47.73,10650.0,34.4628,34.4628,34.4051,34.4051,10650.0
2006-01-13 13:40:00,47.73,47.77,47.71,47.77,12750.0,34.4051,34.4339,34.3907,34.4339,12750.0
2006-01-13 13:50:00,47.76,47.81,47.76,47.81,13650.0,34.4267,34.4628,34.4267,34.4628,13650.0
2006-01-13 14:00:00,47.79,47.84,47.77,47.82,9150.0,34.4483,34.4844,34.4339,34.47,9150.0
2006-01-13 14:10:00,47.81,47.82,47.75,47.76,21450.0,34.4628,34.47,34.4195,34.4267,21450.0
2006-01-13 14:20:00,47.79,47.85,47.74,47.79,20250.0,34.4483,34.4916,34.4123,34.4483,20250.0
2006-01-13 14:30:00,47.81,47.87,47.76,47.87,24600.0,34.4628,34.506,34.4267,34.506,24600.0
2006-01-13 14:40:00,47.87,47.93,47.85,47.91,29700.0,34.506,34.5493,34.4916,34.5348,29700.0
2006-01-13 14:50:00,47.94,47.99,47.87,47.88,17550.0,34.5565,34.5925,34.506,34.5132,17550.0
2006-01-13 15:00:00,47.9,47.9,47.8,47.83,19500.0,34.5276,34.5276,34.4556,34.4772,19500.0
2006-01-13 15:10:00,47.82,47.83,47.73,47.73,25500.0,34.47,34.4772,34.4051,34.4051,25500.0
2006-01-13 15:20:00,47.74,47.8,47.7,47.75,30750.0,34.4123,34.4556,34.3835,34.4195,30750.0
2006-01-13 15:30:00,47.78,47.89,47.75,47.87,35250.0,34.4411,34.5204,34.4195,34.506,35250.0
2006-01-13 15:40:00,47.87,47.88,47.83,47.87,43950.0,34.506,34.5132,34.4772,34.506,43950.0
2006-01-13 15:50:00,47.86,47.91,47.82,47.9,54000.0,34.4988,34.5348,34.47,34.5276,54000.0
2006-01-17 09:30:00,47.95,47.95,47.67,47.85,65400.0,34.5637,34.5637,34.3618,34.4916,65400.0
2006-01-17 09:40:00,47.85,47.94,47.8,47.89,107100.0,34.4916,34.5565,34.4556,34.5204,107100.0
2006-01-17 09:50:00,47.88,47.89,47.81,47.83,76500.0,34.5132,34.5204,34.4628,34.4772,76500.0
2006-01-17 10:00:00,47.83,48.13,47.83,48.07,31200.0,34.4772,34.6934,34.4772,34.6502,31200.0
2006-01-17 10:10:00,48.07,48.15,47.99,47.99,33150.0,34.6502,34.7078,34.5925,34.5925,33150.0
2006-01-17 10:20:00,48.01,48.14,48.01,48.05,23250.0,34.6069,34.7006,34.6069,34.6358,23250.0
2006-01-17 10:30:00,48.05,48.11,48.0,48.03,37050.0,34.6358,34.679,34.5997,34.6213,37050.0
2006-01-17 10:40:00,48.03,48.08,48.03,48.07,28800.0,34.6213,34.6574,34.6213,34.6502,28800.0
2006-01-17 10:50:00,48.07,48.09,48.03,48.03,25200.0,34.6502,34.6646,34.6213,34.6213,25200.0
2006-01-17 11:00:00,48.03,48.05,47.99,48.05,29700.0,34.6213,34.6358,34.5925,34.6358,29700.0
2006-01-17 11:10:00,48.05,48.1,48.05,48.07,19200.0,34.6358,34.6718,34.6358,34.6502,19200.0
2006-01-17 11:20:00,48.09,48.23,48.08,48.09,37200.0,34.6646,34.7655,34.6574,34.6646,37200.0
2006-01-17 11:30:00,48.08,48.13,48.05,48.06,13200.0,34.6574,34.6934,34.6358,34.643,13200.0
2006-01-17 11:40:00,48.05,48.1,48.05,48.07,15300.0,34.6358,34.6718,34.6358,34.6502,15300.0
2006-01-17 11:50:00,48.07,48.13,48.07,48.1,20400.0,34.6502,34.6934,34.6502,34.6718,20400.0
2006-01-17 12:00:00,48.1,48.1,48.07,48.07,22650.0,34.6718,34.6718,34.6502,34.6502,22650.0
2006-01-17 12:10:00,48.07,48.07,47.91,47.91,21150.0,34.6502,34.6502,34.5348,34.5348,21150.0
2006-01-17 12:20:00,47.91,47.92,47.87,47.89,13800.0,34.5348,34.5421,34.506,34.5204,13800.0
2006-01-17 12:30:00,47.89,47.89,47.75,47.75,25050.0,34.5204,34.5204,34.4195,34.4195,25050.0
2006-01-17 12:40:00,47.75,47.8,47.72,47.73,23250.0,34.4195,34.4556,34.3979,34.4051,23250.0
2006-01-17 12:50:00,47.73,47.75,47.73,47.73,12300.0,34.4051,34.4195,34.4051,34.4051,12300.0
2006-01-17 13:00:00,47.74,47.77,47.73,47.74,15900.0,34.4123,34.4339,34.4051,34.4123,15900.0
2006-01-17 13:10:00,47.74,47.77,47.7,47.71,18600.0,34.4123,34.4339,34.3835,34.3907,18600.0
2006-01-17 13:20:00,47.71,47.76,47.69,47.71,26700.0,34.3907,34.4267,34.3763,34.3907,26700.0
2006-01-17 13:30:00,47.73,47.77,47.73,47.75,25950.0,34.4051,34.4339,34.4051,34.4195,25950.0
2006-01-17 13:40:00,47.76,47.77,47.73,47.75,18000.0,34.4267,34.4339,34.4051,34.4195,18000.0
2006-01-17 13:50:00,47.75,47.96,47.74,47.93,30750.0,34.4195,34.5709,34.4123,34.5493,30750.0
2006-01-17 14:00:00,47.93,48.19,47.93,48.17,35850.0,34.5493,34.7367,34.5493,34.7223,35850.0
2006-01-17 14:10:00,48.17,48.32,48.15,48.21,54300.0,34.7223,34.8304,34.7078,34.7511,54300.0
2006-01-17 14:20:00,48.21,48.21,48.03,48.04,36750.0,34.7511,34.7511,34.6213,34.6286,36750.0
2006-01-17 14:30:00,48.03,48.05,47.93,47.94,41250.0,34.6213,34.6358,34.5493,34.5565,41250.0
2006-01-17 14:40:00,47.93,47.98,47.88,47.97,37800.0,34.5493,34.5853,34.5132,34.5781,37800.0
2006-01-17 14:50:00,47.96,48.03,47.93,47.95,50850.0,34.5709,34.6213,34.5493,34.5637,50850.0
2006-01-17 15:00:00,47.97,48.11,47.97,48.07,32700.0,34.5781,34.679,34.5781,34.6502,32700.0
2006-01-17 15:10:00,48.07,48.13,48.07,48.1,26700.0,34.6502,34.6934,34.6502,34.6718,26700.0
2006-01-17 15:20:00,48.11,48.29,48.11,48.23,91200.0,34.679,34.8088,34.679,34.7655,91200.0
2006-01-17 15:30:00,48.23,48.38,48.23,48.34,82950.0,34.7655,34.8736,34.7655,34.8448,82950.0
2006-01-17 15:40:00,48.35,48.41,48.31,48.41,78150.0,34.852,34.8953,34.8232,34.8953,78150.0
2006-01-17 15:50:00,48.41,48.81,48.38,48.81,151350.0,34.8953,35.1836,34.8736,35.1836,151350.0
2006-01-18 09:30:00,47.93,48.31,47.33,48.11,178050.0,34.5493,34.8232,34.1168,34.679,178050.0
2006-01-18 09:40:00,48.11,48.52,48.07,48.18,92400.0,34.679,34.9745,34.6502,34.7295,92400.0
2006-01-18 09:50:00,48.18,48.29,47.99,48.0,72450.0,34.7295,34.8088,34.5925,34.5997,72450.0
2006-01-18 10:00:00,48.0,48.17,47.84,47.95,129000.0,34.5997,34.7223,34.4844,34.5637,129000.0
2006-01-18 10:10:00,47.94,47.95,47.73,47.93,112200.0,34.5565,34.5637,34.4051,34.5493,112200.0
2006-01-18 10:20:00,47.99,48.17,47.91,48.06,67800.0,34.5925,34.7223,34.5348,34.643,67800.0
2006-01-18 10:30:00,48.06,48.22,47.83,47.83,137100.0,34.643,34.7583,34.4772,34.4772,137100.0
2006-01-18 10:40:00,47.83,47.89,47.67,47.67,101550.0,34.4772,34.5204,34.3618,34.3618,101550.0
2006-01-18 10:50:00,47.67,47.75,47.47,47.59,74850.0,34.3618,34.4195,34.2177,34.3042,74850.0
2006-01-18 11:00:00,47.53,47.59,47.45,47.58,40650.0,34.2609,34.3042,34.2033,34.297,40650.0
2006-01-18 11:10:00,47.58,47.73,47.56,47.72,36450.0,34.297,34.4051,34.2826,34.3979,36450.0
2006-01-18 11:20:00,47.73,47.92,47.73,47.91,69150.0,34.4051,34.5421,34.4051,34.5348,69150.0
2006-01-18 11:30:00,47.91,48.01,47.85,47.97,97950.0,34.5348,34.6069,34.4916,34.5781,97950.0
2006-01-18 11:40:00,48.0,48.13,47.95,48.07,46950.0,34.5997,34.6934,34.5637,34.6502,46950.0
2006-01-18 11:50:00,48.13,48.13,47.96,48.07,20850.0,34.6934,34.6934,34.5709,34.6502,20850.0
2006-01-18 12:00:00,48.08,48.23,48.02,48.23,18900.0,34.6574,34.7655,34.6141,34.7655,18900.0
2006-01-18 12:10:00,48.23,48.32,48.23,48.28,39450.0,34.7655,34.8304,34.7655,34.8015,39450.0
2006-01-18 12:20:00,48.27,48.27,48.16,48.19,23550.0,34.7943,34.7943,34.7151,34.7367,23550.0
2006-01-18 12:30:00,48.19,48.31,48.14,48.27,12150.0,34.7367,34.8232,34.7006,34.7943,12150.0
2006-01-18 12:40:00,48.27,48.36,48.25,48.31,28500.0,34.7943,34.8592,34.7799,34.8232,28500.0
2006-01-18 12:50:00,48.32,48.37,48.31,48.35,17700.0,34.8304,34.8664,34.8232,34.852,17700.0
2006-01-18 13:00:00,48.34,48.47,48.34,48.46,28200.0,34.8448,34.9385,34.8448,34.9313,28200.0
2006-01-18 13:10:00,48.46,48.46,48.33,48.4,15300.0,34.9313,34.9313,34.8376,34.888,15300.0
2006-01-18 13:20:00,48.38,48.43,48.25,48.31,30750.0,34.8736,34.9097,34.7799,34.8232,30750.0
2006-01-18 13:30:00,48.31,48.37,48.31,48.33,29400.0,34.8232,34.8664,34.8232,34.8376,29400.0
2006-01-18 13:40:00,48.33,48.35,48.31,48.33,11400.0,34.8376,34.852,34.8232,34.8376,11400.0
2006-01-18 13:50:00,48.33,48.33,48.17,48.3,19050.0,34.8376,34.8376,34.7223,34.816,19050.0
2006-01-18 14:00:00,48.3,48.45,48.3,48.45,42450.0,34.816,34.9241,34.816,34.9241,42450.0
2006-01-18 14:10:00,48.46,48.77,48.46,48.67,38250.0,34.9313,35.1548,34.9313,35.0827,38250.0
2006-01-18 14:20:00,48.63,48.63,48.47,48.47,17700.0,35.0538,35.0538,34.9385,34.9385,17700.0
2006-01-18 14:30:00,48.49,48.52,48.4,48.48,16950.0,34.9529,34.9745,34.888,34.9457,16950.0
2006-01-18 14:40:00,48.47,48.52,48.37,48.41,19650.0,34.9385,34.9745,34.8664,34.8953,19650.0
2006-01-18 14:50:00,48.38,48.49,48.33,48.41,20400.0,34.8736,34.9529,34.8376,34.8953,20400.0
2006-01-18 15:00:00,48.39,48.43,48.35,48.41,18150.0,34.8808,34.9097,34.852,34.8953,18150.0
2006-01-18 15:10:00,48.41,48.46,48.36,48.37,35550.0,34.8953,34.9313,34.8592,34.8664,35550.0
2006-01-18 15:20:00,48.37,48.37,48.26,48.29,63000.0,34.8664,34.8664,34.7871,34.8088,63000.0
2006-01-18 15:30:00,48.3,48.41,48.27,48.27,43350.0,34.816,34.8953,34.7943,34.7943,43350.0
2006-01-18 15:40:00,48.29,48.49,48.28,48.45,45300.0,34.8088,34.9529,34.8015,34.9241,45300.0
2006-01-18 15:50:00,48.46,48.52,48.15,48.19,93900.0,34.9313,34.9745,34.7078,34.7367,93900.0
2006-01-19 09:30:00,48.39,48.39,48.33,48.37,22650.0,34.8808,34.8808,34.8376,34.8664,22650.0
2006-01-19 09:40:00,48.35,48.37,48.29,48.33,23550.0,34.852,34.8664,34.8088,34.8376,23550.0
2006-01-19 09:50:00,48.33,48.33,48.05,48.26,40350.0,34.8376,34.8376,34.6358,34.7871,40350.0
2006-01-19 10:00:00,48.26,48.27,47.69,47.78,85350.0,34.7871,34.7943,34.3763,34.4411,85350.0
2006-01-19 10:10:00,47.78,47.79,47.57,47.66,44100.0,34.4411,34.4483,34.2898,34.3546,44100.0
2006-01-19 10:20:00,47.65,47.81,47.57,47.81,26550.0,34.3474,34.4628,34.2898,34.4628,26550.0
2006-01-19 10:30:00,47.81,47.9,47.77,47.84,24000.0,34.4628,34.5276,34.4339,34.4844,24000.0
2006-01-19 10:40:00,47.84,48.05,47.83,47.97,23400.0,34.4844,34.6358,34.4772,34.5781,23400.0
2006-01-19 10:50:00,47.96,47.97,47.86,47.95,30900.0,34.5709,34.5781,34.4988,34.5637,30900.0
2006-01-19 11:00:00,47.94,48.02,47.89,47.99,28950.0,34.5565,34.6141,34.5204,34.5925,28950.0
2006-01-19 11:10:00,47.99,48.07,47.97,48.07,24600.0,34.5925,34.6502,34.5781,34.6502,24600.0
2006-01-19 11:20:00,48.07,48.15,48.05,48.07,15900.0,34.6502,34.7078,34.6358,34.6502,15900.0
2006-01-19 11:30:00,48.05,48.1,48.01,48.1,13050.0,34.6358,34.6718,34.6069,34.6718,13050.0
2006-01-19 11:40:00,48.1,48.21,48.09,48.21,16800.0,34.6718,34.7511,34.6646,34.7511,16800.0
2006-01-19 11:50:00,48.21,48.46,48.21,48.38,16650.0,34.7511,34.9313,34.7511,34.8736,16650.0
2006-01-19 12:00:00,48.38,48.39,48.31,48.31,21600.0,34.8736,34.8808,34.8232,34.8232,21600.0
2006-01-19 12:10:00,48.32,48.44,48.3,48.44,19650.0,34.8304,34.9169,34.816,34.9169,19650.0
2006-01-19 12:20:00,48.46,48.53,48.44,48.52,19500.0,34.9313,34.9818,34.9169,34.9745,19500.0
2006-01-19 12:30:00,48.53,48.63,48.47,48.5,35250.0,34.9818,35.0538,34.9385,34.9601,35250.0
2006-01-19 12:40:00,48.52,49.0,48.52,48.93,117000.0,34.9745,35.3205,34.9745,35.2701,117000.0
2006-01-19 12:50:00,48.95,49.22,48.95,49.21,47100.0,35.2845,35.4791,35.2845,35.4719,47100.0
2006-01-19 13:00:00,49.21,49.29,49.17,49.25,65550.0,35.4719,35.5296,35.4431,35.5008,65550.0
2006-01-19 13:10:00,49.23,49.29,49.17,49.24,33450.0,35.4863,35.5296,35.4431,35.4935,33450.0
2006-01-19 13:20:00,49.23,49.24,49.2,49.23,31800.0,35.4863,35.4935,35.4647,35.4863,31800.0
2006-01-19 13:30:00,49.23,49.49,49.23,49.48,87750.0,35.4863,35.6738,35.4863,35.6665,87750.0
2006-01-19 13:40:00,49.45,49.78,49.43,49.68,48900.0,35.6449,35.8828,35.6305,35.8107,48900.0
2006-01-19 13:50:00,49.67,49.69,49.51,49.57,39300.0,35.8035,35.8179,35.6882,35.7314,39300.0
2006-01-19 14:00:00,49.57,49.82,49.57,49.8,66000.0,35.7314,35.9116,35.7314,35.8972,66000.0
2006-01-19 14:10:00,49.8,49.91,49.77,49.84,75000.0,35.8972,35.9765,35.8756,35.926,75000.0
2006-01-19 14:20:00,49.85,49.92,49.82,49.85,57450.0,35.9332,35.9837,35.9116,35.9332,57450.0
2006-01-19 14:30:00,49.85,49.89,49.73,49.79,46800.0,35.9332,35.9621,35.8467,35.89,46800.0
2006-01-19 14:40:00,49.75,49.82,49.54,49.56,63150.0,35.8612,35.9116,35.7098,35.7242,63150.0
2006-01-19 14:50:00,49.58,49.63,49.43,49.59,46800.0,35.7386,35.7747,35.6305,35.7458,46800.0
2006-01-19 15:00:00,49.6,49.65,49.39,49.4,44400.0,35.753,35.7891,35.6017,35.6089,44400.0
2006-01-19 15:10:00,49.39,49.55,49.37,49.49,39300.0,35.6017,35.717,35.5873,35.6738,39300.0
2006-01-19 15:20:00,49.49,49.51,49.42,49.44,40050.0,35.6738,35.6882,35.6233,35.6377,40050.0
2006-01-19 15:30:00,49.43,49.44,49.27,49.4,38100.0,35.6305,35.6377,35.5152,35.6089,38100.0
2006-01-19 15:40:00,49.39,49.4,49.33,49.38,41550.0,35.6017,35.6089,35.5584,35.5945,41550.0
2006-01-19 15:50:00,49.38,49.4,49.33,49.35,77250.0,35.5945,35.6089,35.5584,35.5728,77250.0
2006-01-20 09:30:00,49.43,49.5,49.34,49.42,65250.0,35.6305,35.681,35.5656,35.6233,65250.0
2006-01-20 09:40:00,49.43,49.43,49.25,49.41,30600.0,35.6305,35.6305,35.5008,35.6161,30600.0
2006-01-20 09:50:00,49.41,49.43,49.12,49.12,25500.0,35.6161,35.6305,35.407,35.407,25500.0
2006-01-20 10:00:00,49.06,49.29,49.06,49.23,35250.0,35.3638,35.5296,35.3638,35.4863,35250.0
2006-01-20 10:10:00,49.22,49.29,49.21,49.29,26400.0,35.4791,35.5296,35.4719,35.5296,26400.0
2006-01-20 10:20:00,49.29,49.37,49.21,49.23,34200.0,35.5296,35.5873,35.4719,35.4863,34200.0
2006-01-20 10:30:00,49.24,49.29,49.17,49.17,33450.0,35.4935,35.5296,35.4431,35.4431,33450.0
2006-01-20 10:40:00,49.16,49.17,48.98,49.03,26550.0,35.4359,35.4431,35.3061,35.3422,26550.0
2006-01-20 10:50:00,49.03,49.06,48.84,49.01,32100.0,35.3422,35.3638,35.2052,35.3278,32100.0
2006-01-20 11:00:00,48.97,48.97,48.87,48.91,24150.0,35.2989,35.2989,35.2268,35.2557,24150.0
2006-01-20 11:10:00,48.89,49.0,48.8,48.83,37200.0,35.2413,35.3205,35.1764,35.198,37200.0
2006-01-20 11:20:00,48.8,48.84,48.68,48.79,48000.0,35.1764,35.2052,35.0899,35.1692,48000.0
2006-01-20 11:30:00,48.75,48.75,48.57,48.74,52950.0,35.1403,35.1403,35.0106,35.1331,52950.0
2006-01-20 11:40:00,48.75,48.77,48.47,48.51,49800.0,35.1403,35.1548,34.9385,34.9673,49800.0
2006-01-20 11:50:00,48.51,48.51,48.27,48.33,70050.0,34.9673,34.9673,34.7943,34.8376,70050.0
2006-01-20 12:00:00,48.34,48.47,48.33,48.45,25950.0,34.8448,34.9385,34.8376,34.9241,25950.0
2006-01-20 12:10:00,48.42,48.46,48.36,48.42,28200.0,34.9025,34.9313,34.8592,34.9025,28200.0
2006-01-20 12:20:00,48.43,48.52,48.41,48.46,30300.0,34.9097,34.9745,34.8953,34.9313,30300.0
2006-01-20 12:30:00,48.46,48.46,48.33,48.33,29550.0,34.9313,34.9313,34.8376,34.8376,29550.0
2006-01-20 12:40:00,48.33,48.35,48.18,48.3,36000.0,34.8376,34.852,34.7295,34.816,36000.0
2006-01-20 12:50:00,48.3,48.45,48.28,48.4,27600.0,34.816,34.9241,34.8015,34.888,27600.0
2006-01-20 13:00:00,48.4,48.42,48.26,48.27,29550.0,34.888,34.9025,34.7871,34.7943,29550.0
2006-01-20 13:10:00,48.28,48.41,48.23,48.3,32700.0,34.8015,34.8953,34.7655,34.816,32700.0
2006-01-20 13:20:00,48.3,48.41,48.24,48.35,28650.0,34.816,34.8953,34.7727,34.852,28650.0
2006-01-20 13:30:00,48.35,48.37,48.23,48.35,40800.0,34.852,34.8664,34.7655,34.852,40800.0
2006-01-20 13:40:00,48.38,48.39,48.33,48.37,56400.0,34.8736,34.8808,34.8376,34.8664,56400.0
2006-01-20 13:50:00,48.37,48.37,48.25,48.31,48000.0,34.8664,34.8664,34.7799,34.8232,48000.0
2006-01-20 14:00:00,48.31,48.36,48.3,48.36,48450.0,34.8232,34.8592,34.816,34.8592,48450.0
2006-01-20 14:10:00,48.35,48.5,48.33,48.41,58500.0,34.852,34.9601,34.8376,34.8953,58500.0
2006-01-20 14:20:00,48.37,48.47,48.34,48.46,29250.0,34.8664,34.9385,34.8448,34.9313,29250.0
2006-01-20 14:30:00,48.46,48.47,48.38,48.41,53550.0,34.9313,34.9385,34.8736,34.8953,53550.0
2006-01-20 14:40:00,48.41,48.43,48.37,48.37,33600.0,34.8953,34.9097,34.8664,34.8664,33600.0
2006-01-20 14:50:00,48.37,48.39,48.24,48.29,55800.0,34.8664,34.8808,34.7727,34.8088,55800.0
2006-01-20 15:00:00,48.3,48.33,48.15,48.26,73800.0,34.816,34.8376,34.7078,34.7871,73800.0
2006-01-20 15:10:00,48.27,48.31,48.09,48.14,41850.0,34.7943,34.8232,34.6646,34.7006,41850.0
2006-01-20 15:20:00,48.14,48.22,48.11,48.15,36000.0,34.7006,34.7583,34.679,34.7078,36000.0
2006-01-20 15:30:00,48.16,48.22,48.13,48.18,46050.0,34.7151,34.7583,34.6934,34.7295,46050.0
2006-01-20 15:40:00,48.18,48.18,48.01,48.11,64200.0,34.7295,34.7295,34.6069,34.679,64200.0
2006-01-20 15:50:00,48.11,48.35,48.09,48.33,141150.0,34.679,34.852,34.6646,34.8376,141150.0
2006-01-23 09:30:00,48.23,48.27,48.01,48.15,42900.0,34.7655,34.7943,34.6069,34.7078,42900.0
2006-01-23 09:40:00,48.1,48.24,47.91,47.92,67200.0,34.6718,34.7727,34.5348,34.5421,67200.0
2006-01-23 09:50:00,47.91,48.21,47.91,48.17,33150.0,34.5348,34.7511,34.5348,34.7223,33150.0
2006-01-23 10:00:00,48.2,48.39,48.12,48.34,24150.0,34.7439,34.8808,34.6862,34.8448,24150.0
2006-01-23 10:10:00,48.35,48.36,48.23,48.28,69900.0,34.852,34.8592,34.7655,34.8015,69900.0
2006-01-23 10:20:00,48.28,48.37,48.27,48.37,43800.0,34.8015,34.8664,34.7943,34.8664,43800.0
2006-01-23 10:30:00,48.4,48.51,48.33,48.43,44400.0,34.888,34.9673,34.8376,34.9097,44400.0
2006-01-23 10:40:00,48.41,48.46,48.37,48.39,16950.0,34.8953,34.9313,34.8664,34.8808,16950.0
2006-01-23 10:50:00,48.39,48.53,48.37,48.48,26400.0,34.8808,34.9818,34.8664,34.9457,26400.0
2006-01-23 11:00:00,48.48,48.6,48.46,48.59,201750.0,34.9457,35.0322,34.9313,35.025,201750.0
2006-01-23 11:10:00,48.6,48.73,48.58,48.69,25950.0,35.0322,35.1259,35.0178,35.0971,25950.0
2006-01-23 11:20:00,48.69,48.73,48.64,48.72,20550.0,35.0971,35.1259,35.061,35.1187,20550.0
2006-01-23 11:30:00,48.71,48.77,48.71,48.71,30300.0,35.1115,35.1548,35.1115,35.1115,30300.0
2006-01-23 11:40:00,48.71,48.75,48.66,48.75,17100.0,35.1115,35.1403,35.0755,35.1403,17100.0
2006-01-23 11:50:00,48.73,48.75,48.62,48.62,25950.0,35.1259,35.1403,35.0466,35.0466,25950.0
2006-01-23 12:00:00,48.63,48.65,48.46,48.46,29100.0,35.0538,35.0683,34.9313,34.9313,29100.0
2006-01-23 12:10:00,48.51,48.51,48.41,48.41,16200.0,34.9673,34.9673,34.8953,34.8953,16200.0
2006-01-23 12:20:00,48.44,48.49,48.36,48.37,11250.0,34.9169,34.9529,34.8592,34.8664,11250.0
2006-01-23 12:30:00,48.37,48.44,48.31,48.37,16650.0,34.8664,34.9169,34.8232,34.8664,16650.0
2006-01-23 12:40:00,48.37,48.43,48.32,48.41,26700.0,34.8664,34.9097,34.8304,34.8953,26700.0
2006-01-23 12:50:00,48.41,48.58,48.4,48.53,14550.0,34.8953,35.0178,34.888,34.9818,14550.0
2006-01-23 13:00:00,48.53,48.6,48.51,48.55,15900.0,34.9818,35.0322,34.9673,34.9962,15900.0
2006-01-23 13:10:00,48.56,48.57,48.47,48.56,22950.0,35.0034,35.0106,34.9385,35.0034,22950.0
2006-01-23 13:20:00,48.56,48.69,48.56,48.69,16200.0,35.0034,35.0971,35.0034,35.0971,16200.0
2006-01-23 13:30:00,48.69,48.75,48.68,48.75,25950.0,35.0971,35.1403,35.0899,35.1403,25950.0
2006-01-23 13:40:00,48.74,48.75,48.62,48.71,19500.0,35.1331,35.1403,35.0466,35.1115,19500.0
2006-01-23 13:50:00,48.7,48.71,48.61,48.65,14100.0,35.1043,35.1115,35.0394,35.0683,14100.0
2006-01-23 14:00:00,48.66,48.76,48.62,48.75,23700.0,35.0755,35.1475,35.0466,35.1403,23700.0
2006-01-23 14:10:00,48.74,48.75,48.57,48.71,31050.0,35.1331,35.1403,35.0106,35.1115,31050.0
2006-01-23 14:20:00,48.71,48.76,48.7,48.71,18900.0,35.1115,35.1475,35.1043,35.1115,18900.0
2006-01-23 14:30:00,48.71,48.75,48.58,48.73,29850.0,35.1115,35.1403,35.0178,35.1259,29850.0
2006-01-23 14:40:00,48.72,48.77,48.7,48.72,28500.0,35.1187,35.1548,35.1043,35.1187,28500.0
2006-01-23 14:50:00,48.71,48.9,48.66,48.87,24150.0,35.1115,35.2485,35.0755,35.2268,24150.0
2006-01-23 15:00:00,48.87,48.93,48.79,48.87,35550.0,35.2268,35.2701,35.1692,35.2268,35550.0
2006-01-23 15:10:00,48.87,48.89,48.8,48.89,27900.0,35.2268,35.2413,35.1764,35.2413,27900.0
2006-01-23 15:20:00,48.9,48.98,48.84,48.88,28950.0,35.2485,35.3061,35.2052,35.234,28950.0
2006-01-23 15:30:00,48.9,48.93,48.81,48.82,39000.0,35.2485,35.2701,35.1836,35.1908,39000.0
2006-01-23 15:40:00,48.83,48.85,48.68,48.85,30300.0,35.198,35.2124,35.0899,35.2124,30300.0
2006-01-23 15:50:00,48.85,48.85,48.73,48.79,45900.0,35.2124,35.2124,35.1259,35.1692,45900.0
2006-01-24 09:30:00,48.95,49.27,48.95,49.27,26400.0,35.2845,35.5152,35.2845,35.5152,26400.0
2006-01-24 09:40:00,49.27,49.43,49.27,49.4,13050.0,35.5152,35.6305,35.5152,35.6089,13050.0
2006-01-24 09:50:00,49.4,49.4,49.2,49.21,30900.0,35.6089,35.6089,35.4647,35.4719,30900.0
2006-01-24 10:00:00,49.21,49.26,49.13,49.26,22650.0,35.4719,35.508,35.4143,35.508,22650.0
2006-01-24 10:10:00,49.25,49.45,49.25,49.45,34800.0,35.5008,35.6449,35.5008,35.6449,34800.0
2006-01-24 10:20:00,49.45,49.63,49.45,49.49,42450.0,35.6449,35.7747,35.6449,35.6738,42450.0
2006-01-24 10:30:00,49.49,49.64,49.48,49.64,45750.0,35.6738,35.7819,35.6665,35.7819,45750.0
2006-01-24 10:40:00,49.62,49.69,49.59,49.65,31500.0,35.7675,35.8179,35.7458,35.7891,31500.0
2006-01-24 10:50:00,49.63,49.64,49.48,49.55,25200.0,35.7747,35.7819,35.6665,35.717,25200.0
2006-01-24 11:00:00,49.55,49.57,49.45,49.45,30150.0,35.717,35.7314,35.6449,35.6449,30150.0
2006-01-24 11:10:00,49.45,49.48,49.3,49.35,23850.0,35.6449,35.6665,35.5368,35.5728,23850.0
2006-01-24 11:20:00,49.35,49.56,49.35,49.56,11400.0,35.5728,35.7242,35.5728,35.7242,11400.0
2006-01-24 11:30:00,49.56,49.58,49.52,49.53,14550.0,35.7242,35.7386,35.6954,35.7026,14550.0
2006-01-24 11:40:00,49.55,49.79,49.54,49.73,27750.0,35.717,35.89,35.7098,35.8467,27750.0
2006-01-24 11:50:00,49.71,49.77,49.68,49.73,13350.0,35.8323,35.8756,35.8107,35.8467,13350.0
2006-01-24 12:00:00,49.69,49.73,49.59,49.64,24450.0,35.8179,35.8467,35.7458,35.7819,24450.0
2006-01-24 12:10:00,49.65,49.73,49.48,49.48,24600.0,35.7891,35.8467,35.6665,35.6665,24600.0
2006-01-24 12:20:00,49.46,49.49,49.38,49.45,35100.0,35.6521,35.6738,35.5945,35.6449,35100.0
2006-01-24 12:30:00,49.44,49.55,49.4,49.48,21750.0,35.6377,35.717,35.6089,35.6665,21750.0
2006-01-24 12:40:00,49.48,49.48,49.37,49.45,10950.0,35.6665,35.6665,35.5873,35.6449,10950.0
2006-01-24 12:50:00,49.47,49.65,49.47,49.54,14250.0,35.6593,35.7891,35.6593,35.7098,14250.0
2006-01-24 13:00:00,49.54,49.57,49.43,49.47,8550.0,35.7098,35.7314,35.6305,35.6593,8550.0
2006-01-24 13:10:00,49.47,49.51,49.47,49.51,6300.0,35.6593,35.6882,35.6593,35.6882,6300.0
2006-01-24 13:20:00,49.5,49.56,49.47,49.56,10050.0,35.681,35.7242,35.6593,35.7242,10050.0
2006-01-24 13:30:00,49.57,49.62,49.53,49.53,17700.0,35.7314,35.7675,35.7026,35.7026,17700.0
2006-01-24 13:40:00,49.53,49.55,49.5,49.55,11550.0,35.7026,35.717,35.681,35.717,11550.0
2006-01-24 13:50:00,49.55,49.71,49.53,49.69,11700.0,35.717,35.8323,35.7026,35.8179,11700.0
2006-01-24 14:00:00,49.71,49.85,49.71,49.83,17850.0,35.8323,35.9332,35.8323,35.9188,17850.0
2006-01-24 14:10:00,49.85,49.87,49.8,49.82,29250.0,35.9332,35.9477,35.8972,35.9116,29250.0
2006-01-24 14:20:00,49.81,49.83,49.72,49.78,14850.0,35.9044,35.9188,35.8395,35.8828,14850.0
2006-01-24 14:30:00,49.78,49.79,49.73,49.75,31950.0,35.8828,35.89,35.8467,35.8612,31950.0
2006-01-24 14:40:00,49.75,49.83,49.74,49.78,19050.0,35.8612,35.9188,35.854,35.8828,19050.0
2006-01-24 14:50:00,49.8,49.83,49.67,49.67,17250.0,35.8972,35.9188,35.8035,35.8035,17250.0
2006-01-24 15:00:00,49.69,49.77,49.67,49.74,21750.0,35.8179,35.8756,35.8035,35.854,21750.0
2006-01-24 15:10:00,49.75,49.77,49.68,49.77,36750.0,35.8612,35.8756,35.8107,35.8756,36750.0
2006-01-24 15:20:00,49.78,49.83,49.77,49.83,11850.0,35.8828,35.9188,35.8756,35.9188,11850.0
2006-01-24 15:30:00,49.83,49.87,49.8,49.85,30600.0,35.9188,35.9477,35.8972,35.9332,30600.0
2006-01-24 15:40:00,49.85,49.91,49.83,49.86,33900.0,35.9332,35.9765,35.9188,35.9405,33900.0
2006-01-24 15:50:00,49.85,49.85,49.76,49.8,54600.0,35.9332,35.9332,35.8684,35.8972,54600.0
2006-01-25 09:30:00,49.97,50.06,49.94,49.99,119400.0,36.0197,36.0846,35.9981,36.0342,119400.0
2006-01-25 09:40:00,49.99,50.01,49.89,49.99,22650.0,36.0342,36.0486,35.9621,36.0342,22650.0
2006-01-25 09:50:00,49.97,50.0,49.87,49.92,33150.0,36.0197,36.0414,35.9477,35.9837,33150.0
2006-01-25 10:00:00,49.91,49.95,49.75,49.75,31950.0,35.9765,36.0053,35.8612,35.8612,31950.0
2006-01-25 10:10:00,49.75,49.77,49.59,49.69,37650.0,35.8612,35.8756,35.7458,35.8179,37650.0
2006-01-25 10:20:00,49.67,49.67,49.34,49.67,53100.0,35.8035,35.8035,35.5656,35.8035,53100.0
2006-01-25 10:30:00,49.68,49.87,49.67,49.86,41250.0,35.8107,35.9477,35.8035,35.9405,41250.0
2006-01-25 10:40:00,49.87,49.99,49.83,49.99,29550.0,35.9477,36.0342,35.9188,36.0342,29550.0
2006-01-25 10:50:00,49.99,50.0,49.87,50.0,38400.0,36.0342,36.0414,35.9477,36.0414,38400.0
2006-01-25 11:00:00,50.0,50.26,50.0,50.26,48750.0,36.0414,36.2288,36.0414,36.2288,48750.0
2006-01-25 11:10:00,50.26,50.38,50.24,50.34,40500.0,36.2288,36.3153,36.2144,36.2865,40500.0
2006-01-25 11:20:00,50.36,50.61,50.36,50.58,38400.0,36.3009,36.4811,36.3009,36.4595,38400.0
2006-01-25 11:30:00,50.58,50.61,50.43,50.43,48150.0,36.4595,36.4811,36.3513,36.3513,48150.0
2006-01-25 11:40:00,50.43,50.51,50.21,50.24,37950.0,36.3513,36.409,36.1927,36.2144,37950.0
2006-01-25 11:50:00,50.23,50.23,49.95,50.02,44850.0,36.2072,36.2072,36.0053,36.0558,44850.0
2006-01-25 12:00:00,50.0,50.08,49.98,50.05,41550.0,36.0414,36.099,36.027,36.0774,41550.0
2006-01-25 12:10:00,50.06,50.11,49.91,50.04,19350.0,36.0846,36.1207,35.9765,36.0702,19350.0
2006-01-25 12:20:00,50.01,50.03,49.87,49.93,29100.0,36.0486,36.063,35.9477,35.9909,29100.0
2006-01-25 12:30:00,49.93,50.07,49.93,49.96,38250.0,35.9909,36.0918,35.9909,36.0125,38250.0
2006-01-25 12:40:00,49.96,50.07,49.92,50.01,24300.0,36.0125,36.0918,35.9837,36.0486,24300.0
2006-01-25 12:50:00,50.0,50.05,49.94,50.01,13500.0,36.0414,36.0774,35.9981,36.0486,13500.0
2006-01-25 13:00:00,50.01,50.12,49.99,50.11,16500.0,36.0486,36.1279,36.0342,36.1207,16500.0
2006-01-25 13:10:00,50.11,50.15,49.99,50.01,29100.0,36.1207,36.1495,36.0342,36.0486,29100.0
2006-01-25 13:20:00,50.03,50.06,49.93,49.98,19800.0,36.063,36.0846,35.9909,36.027,19800.0
2006-01-25 13:30:00,49.99,50.0,49.93,49.94,24900.0,36.0342,36.0414,35.9909,35.9981,24900.0
2006-01-25 13:40:00,49.94,49.95,49.73,49.75,42150.0,35.9981,36.0053,35.8467,35.8612,42150.0
2006-01-25 13:50:00,49.75,49.8,49.73,49.77,14700.0,35.8612,35.8972,35.8467,35.8756,14700.0
2006-01-25 14:00:00,49.77,49.86,49.68,49.81,37350.0,35.8756,35.9405,35.8107,35.9044,37350.0
2006-01-25 14:10:00,49.8,49.82,49.72,49.78,26550.0,35.8972,35.9116,35.8395,35.8828,26550.0
2006-01-25 14:20:00,49.76,49.8,49.67,49.72,26250.0,35.8684,35.8972,35.8035,35.8395,26250.0
2006-01-25 14:30:00,49.69,49.72,49.63,49.66,27900.0,35.8179,35.8395,35.7747,35.7963,27900.0
2006-01-25 14:40:00,49.69,49.77,49.53,49.55,27900.0,35.8179,35.8756,35.7026,35.717,27900.0
2006-01-25 14:50:00,49.51,49.63,49.43,49.43,24450.0,35.6882,35.7747,35.6305,35.6305,24450.0
2006-01-25 15:00:00,49.46,49.57,49.41,49.42,47100.0,35.6521,35.7314,35.6161,35.6233,47100.0
2006-01-25 15:10:00,49.42,49.53,49.4,49.45,40350.0,35.6233,35.7026,35.6089,35.6449,40350.0
2006-01-25 15:20:00,49.45,49.46,49.37,49.4,38100.0,35.6449,35.6521,35.5873,35.6089,38100.0
2006-01-25 15:30:00,49.4,49.44,49.33,49.39,40650.0,35.6089,35.6377,35.5584,35.6017,40650.0
2006-01-25 15:40:00,49.39,49.44,49.35,49.35,40950.0,35.6017,35.6377,35.5728,35.5728,40950.0
2006-01-25 15:50:00,49.35,49.39,49.31,49.33,147450.0,35.5728,35.6017,35.544,35.5584,147450.0
2006-01-26 09:30:00,49.83,49.9,49.69,49.73,34050.0,35.9188,35.9693,35.8179,35.8467,34050.0
2006-01-26 09:40:00,49.71,49.76,49.62,49.71,25800.0,35.8323,35.8684,35.7675,35.8323,25800.0
2006-01-26 09:50:00,49.68,49.74,49.49,49.66,43950.0,35.8107,35.854,35.6738,35.7963,43950.0
2006-01-26 10:00:00,49.67,49.93,49.64,49.93,33000.0,35.8035,35.9909,35.7819,35.9909,33000.0
2006-01-26 10:10:00,49.93,49.93,49.57,49.64,18150.0,35.9909,35.9909,35.7314,35.7819,18150.0
2006-01-26 10:20:00,49.63,49.65,49.61,49.63,13050.0,35.7747,35.7891,35.7603,35.7747,13050.0
2006-01-26 10:30:00,49.65,49.73,49.49,49.49,29850.0,35.7891,35.8467,35.6738,35.6738,29850.0
2006-01-26 10:40:00,49.5,49.79,49.5,49.79,28500.0,35.681,35.89,35.681,35.89,28500.0
2006-01-26 10:50:00,49.77,49.77,49.62,49.69,39450.0,35.8756,35.8756,35.7675,35.8179,39450.0
2006-01-26 11:00:00,49.69,49.73,49.67,49.67,27300.0,35.8179,35.8467,35.8035,35.8035,27300.0
2006-01-26 11:10:00,49.67,49.7,49.59,49.59,19800.0,35.8035,35.8251,35.7458,35.7458,19800.0
2006-01-26 11:20:00,49.6,49.67,49.59,49.65,9600.0,35.753,35.8035,35.7458,35.7891,9600.0
2006-01-26 11:30:00,49.63,49.69,49.63,49.63,7950.0,35.7747,35.8179,35.7747,35.7747,7950.0
2006-01-26 11:40:00,49.63,49.69,49.63,49.64,13650.0,35.7747,35.8179,35.7747,35.7819,13650.0
2006-01-26 11:50:00,49.64,49.64,49.59,49.63,10500.0,35.7819,35.7819,35.7458,35.7747,10500.0
2006-01-26 12:00:00,49.63,49.68,49.61,49.62,12150.0,35.7747,35.8107,35.7603,35.7675,12150.0
2006-01-26 12:10:00,49.61,49.63,49.58,49.58,14100.0,35.7603,35.7747,35.7386,35.7386,14100.0
2006-01-26 12:20:00,49.59,49.63,49.56,49.63,14850.0,35.7458,35.7747,35.7242,35.7747,14850.0
2006-01-26 12:30:00,49.61,49.66,49.61,49.63,5850.0,35.7603,35.7963,35.7603,35.7747,5850.0
2006-01-26 12:40:00,49.63,49.69,49.63,49.63,7050.0,35.7747,35.8179,35.7747,35.7747,7050.0
2006-01-26 12:50:00,49.63,49.63,49.49,49.52,9900.0,35.7747,35.7747,35.6738,35.6954,9900.0
2006-01-26 13:00:00,49.54,49.59,49.48,49.53,10050.0,35.7098,35.7458,35.6665,35.7026,10050.0
2006-01-26 13:10:00,49.54,49.67,49.54,49.62,12600.0,35.7098,35.8035,35.7098,35.7675,12600.0
2006-01-26 13:20:00,49.61,49.65,49.55,49.55,5100.0,35.7603,35.7891,35.717,35.717,5100.0
2006-01-26 13:30:00,49.53,49.64,49.51,49.59,7800.0,35.7026,35.7819,35.6882,35.7458,7800.0
2006-01-26 13:40:00,49.59,49.61,49.55,49.61,8850.0,35.7458,35.7603,35.717,35.7603,8850.0
2006-01-26 13:50:00,49.61,49.65,49.61,49.65,8850.0,35.7603,35.7891,35.7603,35.7891,8850.0
2006-01-26 14:00:00,49.65,49.75,49.62,49.72,29250.0,35.7891,35.8612,35.7675,35.8395,29250.0
2006-01-26 14:10:00,49.71,49.72,49.67,49.67,13050.0,35.8323,35.8395,35.8035,35.8035,13050.0
2006-01-26 14:20:00,49.67,49.73,49.65,49.67,21750.0,35.8035,35.8467,35.7891,35.8035,21750.0
2006-01-26 14:30:00,49.66,49.66,49.59,49.6,21750.0,35.7963,35.7963,35.7458,35.753,21750.0
2006-01-26 14:40:00,49.6,49.76,49.6,49.74,17550.0,35.753,35.8684,35.753,35.854,17550.0
2006-01-26 14:50:00,49.75,49.8,49.71,49.76,16500.0,35.8612,35.8972,35.8323,35.8684,16500.0
2006-01-26 15:00:00,49.76,49.76,49.7,49.75,16050.0,35.8684,35.8684,35.8251,35.8612,16050.0
2006-01-26 15:10:00,49.73,49.8,49.69,49.8,19650.0,35.8467,35.8972,35.8179,35.8972,19650.0
2006-01-26 15:20:00,49.79,49.82,49.77,49.81,17550.0,35.89,35.9116,35.8756,35.9044,17550.0
2006-01-26 15:30:00,49.81,49.85,49.72,49.76,19200.0,35.9044,35.9332,35.8395,35.8684,19200.0
2006-01-26 15:40:00,49.75,49.76,49.65,49.67,18000.0,35.8612,35.8684,35.7891,35.8035,18000.0
2006-01-26 15:50:00,49.67,49.78,49.66,49.75,35100.0,35.8035,35.8828,35.7963,35.8612,35100.0
2006-01-27 09:30:00,49.87,49.87,49.61,49.68,29250.0,35.9477,35.9477,35.7603,35.8107,29250.0
2006-01-27 09:40:00,49.67,50.0,49.67,49.99,28950.0,35.8035,36.0414,35.8035,36.0342,28950.0
2006-01-27 09:50:00,50.0,50.05,49.91,49.98,17400.0,36.0414,36.0774,35.9765,36.027,17400.0
2006-01-27 10:00:00,49.99,50.34,49.98,50.17,31650.0,36.0342,36.2865,36.027,36.1639,31650.0
2006-01-27 10:10:00,50.17,50.44,50.17,50.42,40050.0,36.1639,36.3585,36.1639,36.3441,40050.0
2006-01-27 10:20:00,50.43,50.44,50.27,50.39,26100.0,36.3513,36.3585,36.236,36.3225,26100.0
2006-01-27 10:30:00,50.39,50.43,50.25,50.31,31650.0,36.3225,36.3513,36.2216,36.2648,31650.0
2006-01-27 10:40:00,50.29,50.31,50.13,50.23,23400.0,36.2504,36.2648,36.1351,36.2072,23400.0
2006-01-27 10:50:00,50.25,50.5,50.25,50.41,25350.0,36.2216,36.4018,36.2216,36.3369,25350.0
2006-01-27 11:00:00,50.44,50.52,50.41,50.43,25500.0,36.3585,36.4162,36.3369,36.3513,25500.0
2006-01-27 11:10:00,50.45,50.59,50.39,50.54,22950.0,36.3657,36.4667,36.3225,36.4306,22950.0
2006-01-27 11:20:00,50.57,50.59,50.4,50.57,17100.0,36.4522,36.4667,36.3297,36.4522,17100.0
2006-01-27 11:30:00,50.59,50.67,50.49,50.66,29550.0,36.4667,36.5243,36.3946,36.5171,29550.0
2006-01-27 11:40:00,50.66,50.67,50.59,50.63,27000.0,36.5171,36.5243,36.4667,36.4955,27000.0
2006-01-27 11:50:00,50.62,50.87,50.53,50.81,40950.0,36.4883,36.6685,36.4234,36.6252,40950.0
2006-01-27 12:00:00,50.82,50.91,50.82,50.85,21150.0,36.6325,36.6973,36.6325,36.6541,21150.0
2006-01-27 12:10:00,50.85,50.87,50.81,50.83,24000.0,36.6541,36.6685,36.6252,36.6397,24000.0
2006-01-27 12:20:00,50.85,50.91,50.85,50.91,18300.0,36.6541,36.6973,36.6541,36.6973,18300.0
2006-01-27 12:30:00,50.91,50.95,50.86,50.88,13800.0,36.6973,36.7262,36.6613,36.6757,13800.0
2006-01-27 12:40:00,50.88,50.88,50.82,50.85,14400.0,36.6757,36.6757,36.6325,36.6541,14400.0
2006-01-27 12:50:00,50.84,50.9,50.81,50.85,15450.0,36.6469,36.6901,36.6252,36.6541,15450.0
2006-01-27 13:00:00,50.85,50.87,50.65,50.65,15000.0,36.6541,36.6685,36.5099,36.5099,15000.0
2006-01-27 13:10:00,50.65,50.69,50.53,50.53,25200.0,36.5099,36.5387,36.4234,36.4234,25200.0
2006-01-27 13:20:00,50.54,50.64,50.54,50.61,13500.0,36.4306,36.5027,36.4306,36.4811,13500.0
2006-01-27 13:30:00,50.63,50.65,50.47,50.55,21900.0,36.4955,36.5099,36.3802,36.4378,21900.0
2006-01-27 13:40:00,50.53,50.53,50.36,50.47,21000.0,36.4234,36.4234,36.3009,36.3802,21000.0
2006-01-27 13:50:00,50.46,50.57,50.45,50.57,15450.0,36.373,36.4522,36.3657,36.4522,15450.0
2006-01-27 14:00:00,50.59,50.64,50.49,50.49,17700.0,36.4667,36.5027,36.3946,36.3946,17700.0
2006-01-27 14:10:00,50.49,50.63,50.48,50.62,18300.0,36.3946,36.4955,36.3874,36.4883,18300.0
2006-01-27 14:20:00,50.62,50.65,50.56,50.63,18750.0,36.4883,36.5099,36.445,36.4955,18750.0
2006-01-27 14:30:00,50.63,50.71,50.53,50.53,25050.0,36.4955,36.5532,36.4234,36.4234,25050.0
2006-01-27 14:40:00,50.54,50.68,50.54,50.59,28050.0,36.4306,36.5315,36.4306,36.4667,28050.0
2006-01-27 14:50:00,50.59,50.69,50.57,50.6,17100.0,36.4667,36.5387,36.4522,36.4739,17100.0
2006-01-27 15:00:00,50.58,50.72,50.58,50.69,26550.0,36.4595,36.5604,36.4595,36.5387,26550.0
2006-01-27 15:10:00,50.7,50.81,50.67,50.71,45150.0,36.546,36.6252,36.5243,36.5532,45150.0
2006-01-27 15:20:00,50.7,50.73,50.64,50.64,19800.0,36.546,36.5676,36.5027,36.5027,19800.0
2006-01-27 15:30:00,50.63,50.73,50.63,50.67,32100.0,36.4955,36.5676,36.4955,36.5243,32100.0
2006-01-27 15:40:00,50.67,50.69,50.64,50.67,31350.0,36.5243,36.5387,36.5027,36.5243,31350.0
2006-01-27 15:50:00,50.65,50.72,50.63,50.63,40950.0,36.5099,36.5604,36.4955,36.4955,40950.0
2006-01-30 09:30:00,50.79,50.8,50.59,50.65,22500.0,36.6108,36.618,36.4667,36.5099,22500.0
2006-01-30 09:40:00,50.64,50.82,50.59,50.79,16500.0,36.5027,36.6325,36.4667,36.6108,16500.0
2006-01-30 09:50:00,50.79,50.81,50.7,50.77,14850.0,36.6108,36.6252,36.546,36.5964,14850.0
2006-01-30 10:00:00,50.75,50.83,50.73,50.82,13650.0,36.582,36.6397,36.5676,36.6325,13650.0
2006-01-30 10:10:00,50.81,50.95,50.81,50.9,10800.0,36.6252,36.7262,36.6252,36.6901,10800.0
2006-01-30 10:20:00,50.89,50.89,50.68,50.77,15300.0,36.6829,36.6829,36.5315,36.5964,15300.0
2006-01-30 10:30:00,50.77,50.77,50.67,50.74,9600.0,36.5964,36.5964,36.5243,36.5748,9600.0
2006-01-30 10:40:00,50.71,50.71,50.67,50.7,10200.0,36.5532,36.5532,36.5243,36.546,10200.0
2006-01-30 10:50:00,50.69,50.71,50.67,50.7,14850.0,36.5387,36.5532,36.5243,36.546,14850.0
2006-01-30 11:00:00,50.7,50.7,50.67,50.67,16350.0,36.546,36.546,36.5243,36.5243,16350.0
2006-01-30 11:10:00,50.67,50.68,50.64,50.68,8700.0,36.5243,36.5315,36.5027,36.5315,8700.0
2006-01-30 11:20:00,50.69,50.74,50.69,50.7,7350.0,36.5387,36.5748,36.5387,36.546,7350.0
2006-01-30 11:30:00,50.71,50.85,50.68,50.85,7950.0,36.5532,36.6541,36.5315,36.6541,7950.0
2006-01-30 11:40:00,50.84,50.85,50.83,50.85,13800.0,36.6469,36.6541,36.6397,36.6541,13800.0
2006-01-30 11:50:00,50.84,50.85,50.79,50.83,8550.0,36.6469,36.6541,36.6108,36.6397,8550.0
2006-01-30 12:00:00,50.81,50.83,50.79,50.82,8100.0,36.6252,36.6397,36.6108,36.6325,8100.0
2006-01-30 12:10:00,50.82,50.88,50.82,50.87,13350.0,36.6325,36.6757,36.6325,36.6685,13350.0
2006-01-30 12:20:00,50.87,50.92,50.86,50.91,16650.0,36.6685,36.7045,36.6613,36.6973,16650.0
2006-01-30 12:30:00,50.9,50.93,50.83,50.91,12150.0,36.6901,36.7117,36.6397,36.6973,12150.0
2006-01-30 12:40:00,50.92,50.92,50.78,50.79,9750.0,36.7045,36.7045,36.6036,36.6108,9750.0
2006-01-30 12:50:00,50.8,50.83,50.77,50.83,11700.0,36.618,36.6397,36.5964,36.6397,11700.0
2006-01-30 13:00:00,50.82,50.85,50.8,50.82,15600.0,36.6325,36.6541,36.618,36.6325,15600.0
2006-01-30 13:10:00,50.83,50.86,50.82,50.86,10050.0,36.6397,36.6613,36.6325,36.6613,10050.0
2006-01-30 13:20:00,50.85,50.85,50.77,50.83,10950.0,36.6541,36.6541,36.5964,36.6397,10950.0
2006-01-30 13:30:00,50.81,50.85,50.79,50.83,14850.0,36.6252,36.6541,36.6108,36.6397,14850.0
2006-01-30 13:40:00,50.85,50.87,50.83,50.85,11550.0,36.6541,36.6685,36.6397,36.6541,11550.0
2006-01-30 13:50:00,50.87,50.92,50.85,50.89,12150.0,36.6685,36.7045,36.6541,36.6829,12150.0
2006-01-30 14:00:00,50.89,50.9,50.79,50.84,11400.0,36.6829,36.6901,36.6108,36.6469,11400.0
2006-01-30 14:10:00,50.84,50.84,50.77,50.79,12600.0,36.6469,36.6469,36.5964,36.6108,12600.0
2006-01-30 14:20:00,50.8,50.86,50.78,50.83,10050.0,36.618,36.6613,36.6036,36.6397,10050.0
2006-01-30 14:30:00,50.85,50.85,50.81,50.82,18450.0,36.6541,36.6541,36.6252,36.6325,18450.0
2006-01-30 14:40:00,50.83,50.83,50.78,50.79,18150.0,36.6397,36.6397,36.6036,36.6108,18150.0
2006-01-30 14:50:00,50.81,50.84,50.79,50.8,25500.0,36.6252,36.6469,36.6108,36.618,25500.0
2006-01-30 15:00:00,50.79,50.83,50.74,50.76,20400.0,36.6108,36.6397,36.5748,36.5892,20400.0
2006-01-30 15:10:00,50.76,50.79,50.68,50.69,30450.0,36.5892,36.6108,36.5315,36.5387,30450.0
2006-01-30 15:20:00,50.69,50.83,50.67,50.79,26400.0,36.5387,36.6397,36.5243,36.6108,26400.0
2006-01-30 15:30:00,50.79,50.79,50.76,50.77,22350.0,36.6108,36.6108,36.5892,36.5964,22350.0
2006-01-30 15:40:00,50.78,50.83,50.77,50.83,31650.0,36.6036,36.6397,36.5964,36.6397,31650.0
2006-01-30 15:50:00,50.81,50.86,50.81,50.83,39450.0,36.6252,36.6613,36.6252,36.6397,39450.0
2006-01-31 09:30:00,50.67,50.7,50.43,50.43,38250.0,36.5243,36.546,36.3513,36.3513,38250.0
2006-01-31 09:40:00,50.43,50.57,50.43,50.52,22800.0,36.3513,36.4522,36.3513,36.4162,22800.0
2006-01-31 09:50:00,50.52,50.65,50.51,50.63,34200.0,36.4162,36.5099,36.409,36.4955,34200.0
2006-01-31 10:00:00,50.63,50.7,50.53,50.53,20850.0,36.4955,36.546,36.4234,36.4234,20850.0
2006-01-31 10:10:00,50.53,50.62,50.48,50.57,17250.0,36.4234,36.4883,36.3874,36.4522,17250.0
2006-01-31 10:20:00,50.57,50.57,50.44,50.45,12450.0,36.4522,36.4522,36.3585,36.3657,12450.0
2006-01-31 10:30:00,50.43,50.55,50.43,50.5,12000.0,36.3513,36.4378,36.3513,36.4018,12000.0
2006-01-31 10:40:00,50.54,50.55,50.48,50.48,13050.0,36.4306,36.4378,36.3874,36.3874,13050.0
2006-01-31 10:50:00,50.48,50.53,50.47,50.51,10200.0,36.3874,36.4234,36.3802,36.409,10200.0
2006-01-31 11:00:00,50.5,50.51,50.45,50.51,9300.0,36.4018,36.409,36.3657,36.409,9300.0
2006-01-31 11:10:00,50.5,50.54,50.47,50.53,12000.0,36.4018,36.4306,36.3802,36.4234,12000.0
2006-01-31 11:20:00,50.55,50.59,50.48,50.51,24750.0,36.4378,36.4667,36.3874,36.409,24750.0
2006-01-31 11:30:00,50.52,50.52,50.49,50.51,5250.0,36.4162,36.4162,36.3946,36.409,5250.0
2006-01-31 11:40:00,50.52,50.65,50.52,50.63,15150.0,36.4162,36.5099,36.4162,36.4955,15150.0
2006-01-31 11:50:00,50.62,50.65,50.55,50.55,9300.0,36.4883,36.5099,36.4378,36.4378,9300.0
2006-01-31 12:00:00,50.55,50.57,50.52,50.55,8400.0,36.4378,36.4522,36.4162,36.4378,8400.0
2006-01-31 12:10:00,50.55,50.55,50.51,50.55,6900.0,36.4378,36.4378,36.409,36.4378,6900.0
2006-01-31 12:20:00,50.55,50.62,50.55,50.59,9000.0,36.4378,36.4883,36.4378,36.4667,9000.0
2006-01-31 12:30:00,50.59,50.61,50.57,50.61,5100.0,36.4667,36.4811,36.4522,36.4811,5100.0
2006-01-31 12:40:00,50.61,50.61,50.57,50.6,12300.0,36.4811,36.4811,36.4522,36.4739,12300.0
2006-01-31 12:50:00,50.6,50.6,50.54,50.55,6900.0,36.4739,36.4739,36.4306,36.4378,6900.0
2006-01-31 13:00:00,50.55,50.57,50.55,50.57,7950.0,36.4378,36.4522,36.4378,36.4522,7950.0
2006-01-31 13:10:00,50.57,50.63,50.56,50.63,7050.0,36.4522,36.4955,36.445,36.4955,7050.0
2006-01-31 13:20:00,50.63,50.63,50.53,50.53,10950.0,36.4955,36.4955,36.4234,36.4234,10950.0
2006-01-31 13:30:00,50.54,50.59,50.52,50.53,9000.0,36.4306,36.4667,36.4162,36.4234,9000.0
2006-01-31 13:40:00,50.53,50.55,50.52,50.55,10050.0,36.4234,36.4378,36.4162,36.4378,10050.0
2006-01-31 13:50:00,50.56,50.63,50.55,50.61,26700.0,36.445,36.4955,36.4378,36.4811,26700.0
2006-01-31 14:00:00,50.61,50.62,50.56,50.58,11100.0,36.4811,36.4883,36.445,36.4595,11100.0
2006-01-31 14:10:00,50.55,50.71,50.51,50.53,18900.0,36.4378,36.5532,36.409,36.4234,18900.0
2006-01-31 14:20:00,50.53,50.53,50.34,50.53,40650.0,36.4234,36.4234,36.2865,36.4234,40650.0
2006-01-31 14:30:00,50.55,50.59,50.4,50.45,22500.0,36.4378,36.4667,36.3297,36.3657,22500.0
2006-01-31 14:40:00,50.46,50.53,50.37,50.52,21900.0,36.373,36.4234,36.3081,36.4162,21900.0
2006-01-31 14:50:00,50.52,50.61,50.44,50.61,18600.0,36.4162,36.4811,36.3585,36.4811,18600.0
2006-01-31 15:00:00,50.59,50.73,50.57,50.6,26400.0,36.4667,36.5676,36.4522,36.4739,26400.0
2006-01-31 15:10:00,50.59,50.65,50.53,50.54,45750.0,36.4667,36.5099,36.4234,36.4306,45750.0
2006-01-31 15:20:00,50.54,50.6,50.54,50.6,24900.0,36.4306,36.4739,36.4306,36.4739,24900.0
2006-01-31 15:30:00,50.61,50.66,50.52,50.53,29400.0,36.4811,36.5171,36.4162,36.4234,29400.0
2006-01-31 15:40:00,50.53,50.53,50.46,50.49,22200.0,36.4234,36.4234,36.373,36.3946,22200.0
2006-01-31 15:50:00,50.5,50.55,50.45,50.45,24900.0,36.4018,36.4378,36.3657,36.3657,24900.0
2006-02-01 09:30:00,50.61,50.61,50.34,50.35,37200.0,36.4811,36.4811,36.2865,36.2937,37200.0
2006-02-01 09:40:00,50.35,50.47,50.3,50.43,17400.0,36.2937,36.3802,36.2576,36.3513,17400.0
2006-02-01 09:50:00,50.36,50.82,50.36,50.82,35850.0,36.3009,36.6325,36.3009,36.6325,35850.0
2006-02-01 10:00:00,50.79,50.79,50.69,50.77,27000.0,36.6108,36.6108,36.5387,36.5964,27000.0
2006-02-01 10:10:00,50.77,50.99,50.75,50.99,35250.0,36.5964,36.755,36.582,36.755,35250.0
2006-02-01 10:20:00,50.97,51.23,50.94,51.15,37350.0,36.7406,36.928,36.719,36.8703,37350.0
2006-02-01 10:30:00,51.19,51.21,50.93,50.93,17550.0,36.8992,36.9136,36.7117,36.7117,17550.0
2006-02-01 10:40:00,50.97,51.01,50.91,50.97,34650.0,36.7406,36.7694,36.6973,36.7406,34650.0
2006-02-01 10:50:00,50.97,51.21,50.95,51.16,21750.0,36.7406,36.9136,36.7262,36.8775,21750.0
2006-02-01 11:00:00,51.19,51.34,51.16,51.32,18900.0,36.8992,37.0073,36.8775,36.9929,18900.0
2006-02-01 11:10:00,51.32,51.32,51.09,51.09,24750.0,36.9929,36.9929,36.8271,36.8271,24750.0
2006-02-01 11:20:00,51.09,51.17,51.07,51.17,26250.0,36.8271,36.8847,36.8127,36.8847,26250.0
2006-02-01 11:30:00,51.2,51.21,51.15,51.2,19950.0,36.9064,36.9136,36.8703,36.9064,19950.0
2006-02-01 11:40:00,51.19,51.21,51.09,51.09,19950.0,36.8992,36.9136,36.8271,36.8271,19950.0
2006-02-01 11:50:00,51.1,51.19,51.04,51.04,15750.0,36.8343,36.8992,36.791,36.791,15750.0
2006-02-01 12:00:00,51.06,51.15,51.05,51.1,16500.0,36.8054,36.8703,36.7982,36.8343,16500.0
2006-02-01 12:10:00,51.13,51.13,50.93,50.97,15450.0,36.8559,36.8559,36.7117,36.7406,15450.0
2006-02-01 12:20:00,50.97,51.13,50.97,51.13,12900.0,36.7406,36.8559,36.7406,36.8559,12900.0
2006-02-01 12:30:00,51.13,51.19,51.09,51.15,21300.0,36.8559,36.8992,36.8271,36.8703,21300.0
2006-02-01 12:40:00,51.13,51.13,51.06,51.07,11550.0,36.8559,36.8559,36.8054,36.8127,11550.0
2006-02-01 12:50:00,51.05,51.07,51.02,51.05,9150.0,36.7982,36.8127,36.7766,36.7982,9150.0
2006-02-01 13:00:00,51.01,51.03,50.98,51.02,9450.0,36.7694,36.7838,36.7478,36.7766,9450.0
2006-02-01 13:10:00,50.99,51.01,50.89,50.99,30750.0,36.755,36.7694,36.6829,36.755,30750.0
2006-02-01 13:20:00,51.0,51.05,50.95,51.05,8850.0,36.7622,36.7982,36.7262,36.7982,8850.0
2006-02-01 13:30:00,51.05,51.05,50.93,50.97,35700.0,36.7982,36.7982,36.7117,36.7406,35700.0
2006-02-01 13:40:00,50.97,51.05,50.97,51.03,15150.0,36.7406,36.7982,36.7406,36.7838,15150.0
2006-02-01 13:50:00,51.05,51.17,51.03,51.15,14100.0,36.7982,36.8847,36.7838,36.8703,14100.0
2006-02-01 14:00:00,51.15,51.23,51.08,51.16,23550.0,36.8703,36.928,36.8199,36.8775,23550.0
2006-02-01 14:10:00,51.15,51.16,51.07,51.16,9000.0,36.8703,36.8775,36.8127,36.8775,9000.0
2006-02-01 14:20:00,51.16,51.17,51.03,51.09,21150.0,36.8775,36.8847,36.7838,36.8271,21150.0
2006-02-01 14:30:00,51.07,51.18,51.07,51.15,23550.0,36.8127,36.8919,36.8127,36.8703,23550.0
2006-02-01 14:40:00,51.15,51.16,51.02,51.16,28500.0,36.8703,36.8775,36.7766,36.8775,28500.0
2006-02-01 14:50:00,51.15,51.25,51.13,51.22,33000.0,36.8703,36.9424,36.8559,36.9208,33000.0
2006-02-01 15:00:00,51.21,51.25,51.21,51.24,19350.0,36.9136,36.9424,36.9136,36.9352,19350.0
2006-02-01 15:10:00,51.25,51.31,51.22,51.29,17850.0,36.9424,36.9857,36.9208,36.9712,17850.0
2006-02-01 15:20:00,51.29,51.39,51.29,51.38,71250.0,36.9712,37.0433,36.9712,37.0361,71250.0
2006-02-01 15:30:00,51.39,51.49,51.38,51.47,103200.0,37.0433,37.1154,37.0361,37.101,103200.0
2006-02-01 15:40:00,51.47,51.49,51.43,51.44,50850.0,37.101,37.1154,37.0722,37.0794,50850.0
2006-02-01 15:50:00,51.44,51.46,51.37,51.42,58950.0,37.0794,37.0938,37.0289,37.0649,58950.0
2006-02-02 09:30:00,50.77,51.02,50.73,50.97,77700.0,36.5964,36.7766,36.5676,36.7406,77700.0
2006-02-02 09:40:00,50.97,51.11,50.79,51.05,34050.0,36.7406,36.8415,36.6108,36.7982,34050.0
2006-02-02 09:50:00,51.03,51.15,50.97,51.1,29250.0,36.7838,36.8703,36.7406,36.8343,29250.0
2006-02-02 10:00:00,51.1,51.11,50.97,51.01,41550.0,36.8343,36.8415,36.7406,36.7694,41550.0
2006-02-02 10:10:00,51.01,51.09,50.99,51.07,28950.0,36.7694,36.8271,36.755,36.8127,28950.0
2006-02-02 10:20:00,51.05,51.09,50.97,50.98,31650.0,36.7982,36.8271,36.7406,36.7478,31650.0
2006-02-02 10:30:00,50.98,51.11,50.93,50.93,45300.0,36.7478,36.8415,36.7117,36.7117,45300.0
2006-02-02 10:40:00,50.9,50.9,50.72,50.78,48450.0,36.6901,36.6901,36.5604,36.6036,48450.0
2006-02-02 10:50:00,50.78,50.78,50.67,50.7,49200.0,36.6036,36.6036,36.5243,36.546,49200.0
2006-02-02 11:00:00,50.69,50.69,50.51,50.55,63600.0,36.5387,36.5387,36.409,36.4378,63600.0
2006-02-02 11:10:00,50.54,50.67,50.53,50.54,59700.0,36.4306,36.5243,36.4234,36.4306,59700.0
2006-02-02 11:20:00,50.53,50.53,50.39,50.39,48750.0,36.4234,36.4234,36.3225,36.3225,48750.0
2006-02-02 11:30:00,50.39,50.41,50.25,50.26,100650.0,36.3225,36.3369,36.2216,36.2288,100650.0
2006-02-02 11:40:00,50.26,50.32,50.23,50.25,83850.0,36.2288,36.272,36.2072,36.2216,83850.0
2006-02-02 11:50:00,50.25,50.29,50.23,50.26,56550.0,36.2216,36.2504,36.2072,36.2288,56550.0
2006-02-02 12:00:00,50.26,50.45,50.25,50.45,54600.0,36.2288,36.3657,36.2216,36.3657,54600.0
2006-02-02 12:10:00,50.43,50.48,50.36,50.41,32250.0,36.3513,36.3874,36.3009,36.3369,32250.0
2006-02-02 12:20:00,50.47,50.64,50.47,50.5,81450.0,36.3802,36.5027,36.3802,36.4018,81450.0
2006-02-02 12:30:00,50.5,50.6,50.49,50.54,25050.0,36.4018,36.4739,36.3946,36.4306,25050.0
2006-02-02 12:40:00,50.56,50.67,50.55,50.67,22200.0,36.445,36.5243,36.4378,36.5243,22200.0
2006-02-02 12:50:00,50.67,50.74,50.66,50.67,20100.0,36.5243,36.5748,36.5171,36.5243,20100.0
2006-02-02 13:00:00,50.67,50.7,50.64,50.67,31200.0,36.5243,36.546,36.5027,36.5243,31200.0
2006-02-02 13:10:00,50.67,50.71,50.65,50.69,19800.0,36.5243,36.5532,36.5099,36.5387,19800.0
2006-02-02 13:20:00,50.67,50.83,50.67,50.69,14850.0,36.5243,36.6397,36.5243,36.5387,14850.0
2006-02-02 13:30:00,50.71,50.72,50.61,50.72,24150.0,36.5532,36.5604,36.4811,36.5604,24150.0
2006-02-02 13:40:00,50.72,50.75,50.65,50.75,11850.0,36.5604,36.582,36.5099,36.582,11850.0
2006-02-02 13:50:00,50.75,50.79,50.71,50.78,11400.0,36.582,36.6108,36.5532,36.6036,11400.0
2006-02-02 14:00:00,50.77,50.77,50.69,50.75,17850.0,36.5964,36.5964,36.5387,36.582,17850.0
2006-02-02 14:10:00,50.75,50.81,50.63,50.68,16050.0,36.582,36.6252,36.4955,36.5315,16050.0
2006-02-02 14:20:00,50.68,50.75,50.67,50.69,17850.0,36.5315,36.582,36.5243,36.5387,17850.0
2006-02-02 14:30:00,50.73,50.91,50.73,50.88,14850.0,36.5676,36.6973,36.5676,36.6757,14850.0
2006-02-02 14:40:00,50.87,50.87,50.83,50.84,24750.0,36.6685,36.6685,36.6397,36.6469,24750.0
2006-02-02 14:50:00,50.84,50.89,50.81,50.87,32700.0,36.6469,36.6829,36.6252,36.6685,32700.0
2006-02-02 15:00:00,50.87,50.96,50.79,50.96,36300.0,36.6685,36.7334,36.6108,36.7334,36300.0
2006-02-02 15:10:00,50.96,50.97,50.9,50.94,36750.0,36.7334,36.7406,36.6901,36.719,36750.0
2006-02-02 15:20:00,50.93,50.95,50.83,50.85,35700.0,36.7117,36.7262,36.6397,36.6541,35700.0
2006-02-02 15:30:00,50.85,50.86,50.8,50.83,33000.0,36.6541,36.6613,36.618,36.6397,33000.0
2006-02-02 15:40:00,50.83,50.83,50.71,50.73,29850.0,36.6397,36.6397,36.5532,36.5676,29850.0
2006-02-02 15:50:00,50.71,50.74,50.69,50.73,78750.0,36.5532,36.5748,36.5387,36.5676,78750.0
2006-02-03 09:30:00,50.64,50.79,50.56,50.79,38250.0,36.5027,36.6108,36.445,36.6108,38250.0
2006-02-03 09:40:00,50.79,50.93,50.79,50.84,21000.0,36.6108,36.7117,36.6108,36.6469,21000.0
2006-02-03 09:50:00,50.84,50.84,50.6,50.61,28350.0,36.6469,36.6469,36.4739,36.4811,28350.0
2006-02-03 10:00:00,50.58,50.88,50.58,50.87,37800.0,36.4595,36.6757,36.4595,36.6685,37800.0
2006-02-03 10:10:00,50.84,50.93,50.78,50.9,38100.0,36.6469,36.7117,36.6036,36.6901,38100.0
2006-02-03 10:20:00,50.89,50.97,50.87,50.97,40650.0,36.6829,36.7406,36.6685,36.7406,40650.0
2006-02-03 10:30:00,50.96,50.98,50.83,50.92,35250.0,36.7334,36.7478,36.6397,36.7045,35250.0
2006-02-03 10:40:00,50.92,51.0,50.83,50.99,21750.0,36.7045,36.7622,36.6397,36.755,21750.0
2006-02-03 10:50:00,50.99,51.11,50.95,51.11,23100.0,36.755,36.8415,36.7262,36.8415,23100.0
2006-02-03 11:00:00,51.11,51.11,50.94,50.99,52950.0,36.8415,36.8415,36.719,36.755,52950.0
2006-02-03 11:10:00,50.97,51.0,50.83,50.83,13500.0,36.7406,36.7622,36.6397,36.6397,13500.0
2006-02-03 11:20:00,50.86,50.97,50.86,50.87,19950.0,36.6613,36.7406,36.6613,36.6685,19950.0
2006-02-03 11:30:00,50.89,50.97,50.85,50.96,145950.0,36.6829,36.7406,36.6541,36.7334,145950.0
2006-02-03 11:40:00,50.97,51.0,50.95,51.0,23550.0,36.7406,36.7622,36.7262,36.7622,23550.0
2006-02-03 11:50:00,50.99,51.02,50.99,51.01,18300.0,36.755,36.7766,36.755,36.7694,18300.0
2006-02-03 12:00:00,51.01,51.03,51.01,51.03,10500.0,36.7694,36.7838,36.7694,36.7838,10500.0
2006-02-03 12:10:00,51.03,51.03,51.0,51.01,19950.0,36.7838,36.7838,36.7622,36.7694,19950.0
2006-02-03 12:20:00,51.01,51.05,51.0,51.02,22950.0,36.7694,36.7982,36.7622,36.7766,22950.0
2006-02-03 12:30:00,51.02,51.13,51.02,51.11,17100.0,36.7766,36.8559,36.7766,36.8415,17100.0
2006-02-03 12:40:00,51.11,51.11,51.01,51.05,8550.0,36.8415,36.8415,36.7694,36.7982,8550.0
2006-02-03 12:50:00,51.04,51.04,51.0,51.01,9750.0,36.791,36.791,36.7622,36.7694,9750.0
2006-02-03 13:00:00,51.0,51.03,51.0,51.01,19950.0,36.7622,36.7838,36.7622,36.7694,19950.0
2006-02-03 13:10:00,51.01,51.11,51.0,51.11,26100.0,36.7694,36.8415,36.7622,36.8415,26100.0
2006-02-03 13:20:00,51.15,51.27,51.15,51.27,17700.0,36.8703,36.9568,36.8703,36.9568,17700.0
2006-02-03 13:30:00,51.26,51.26,51.19,51.23,29700.0,36.9496,36.9496,36.8992,36.928,29700.0
2006-02-03 13:40:00,51.23,51.27,51.13,51.14,28500.0,36.928,36.9568,36.8559,36.8631,28500.0
2006-02-03 13:50:00,51.15,51.16,51.13,51.14,9000.0,36.8703,36.8775,36.8559,36.8631,9000.0
2006-02-03 14:00:00,51.13,51.14,51.09,51.09,15150.0,36.8559,36.8631,36.8271,36.8271,15150.0
2006-02-03 14:10:00,51.09,51.1,50.89,50.95,25800.0,36.8271,36.8343,36.6829,36.7262,25800.0
2006-02-03 14:20:00,50.94,50.95,50.9,50.9,10650.0,36.719,36.7262,36.6901,36.6901,10650.0
2006-02-03 14:30:00,50.9,50.97,50.85,50.97,14850.0,36.6901,36.7406,36.6541,36.7406,14850.0
2006-02-03 14:40:00,50.97,51.07,50.97,51.07,19350.0,36.7406,36.8127,36.7406,36.8127,19350.0
2006-02-03 14:50:00,51.08,51.18,51.05,51.05,40350.0,36.8199,36.8919,36.7982,36.7982,40350.0
2006-02-03 15:00:00,51.06,51.37,51.05,51.37,47400.0,36.8054,37.0289,36.7982,37.0289,47400.0
2006-02-03 15:10:00,51.36,51.36,51.11,51.13,21450.0,37.0217,37.0217,36.8415,36.8559,21450.0
2006-02-03 15:20:00,51.13,51.14,51.07,51.09,24300.0,36.8559,36.8631,36.8127,36.8271,24300.0
2006-02-03 15:30:00,51.06,51.09,50.99,51.03,36900.0,36.8054,36.8271,36.755,36.7838,36900.0
2006-02-03 15:40:00,51.02,51.02,50.96,51.01,30600.0,36.7766,36.7766,36.7334,36.7694,30600.0
2006-02-03 15:50:00,51.01,51.03,50.89,50.89,71250.0,36.7694,36.7838,36.6829,36.6829,71250.0
2006-02-06 09:30:00,50.87,51.07,50.83,50.95,54300.0,36.6685,36.8127,36.6397,36.7262,54300.0
2006-02-06 09:40:00,50.93,51.09,50.89,51.09,18450.0,36.7117,36.8271,36.6829,36.8271,18450.0
2006-02-06 09:50:00,51.13,51.23,51.09,51.15,20100.0,36.8559,36.928,36.8271,36.8703,20100.0
2006-02-06 10:00:00,51.13,51.29,51.13,51.28,12750.0,36.8559,36.9712,36.8559,36.964,12750.0
2006-02-06 10:10:00,51.29,51.38,51.25,51.25,9450.0,36.9712,37.0361,36.9424,36.9424,9450.0
2006-02-06 10:20:00,51.25,51.25,51.17,51.17,13500.0,36.9424,36.9424,36.8847,36.8847,13500.0
2006-02-06 10:30:00,51.17,51.26,51.13,51.26,12750.0,36.8847,36.9496,36.8559,36.9496,12750.0
2006-02-06 10:40:00,51.26,51.27,51.07,51.11,19200.0,36.9496,36.9568,36.8127,36.8415,19200.0
2006-02-06 10:50:00,51.15,51.25,51.13,51.25,15450.0,36.8703,36.9424,36.8559,36.9424,15450.0
2006-02-06 11:00:00,51.25,51.27,51.21,51.26,112050.0,36.9424,36.9568,36.9136,36.9496,112050.0
2006-02-06 11:10:00,51.26,51.35,51.25,51.35,38850.0,36.9496,37.0145,36.9424,37.0145,38850.0
2006-02-06 11:20:00,51.35,51.42,51.33,51.41,26250.0,37.0145,37.0649,37.0001,37.0577,26250.0
2006-02-06 11:30:00,51.4,51.5,51.37,51.45,38700.0,37.0505,37.1226,37.0289,37.0866,38700.0
2006-02-06 11:40:00,51.46,51.52,51.45,51.49,30900.0,37.0938,37.137,37.0866,37.1154,30900.0
2006-02-06 11:50:00,51.49,51.51,51.35,51.35,19650.0,37.1154,37.1298,37.0145,37.0145,19650.0
2006-02-06 12:00:00,51.34,51.35,51.23,51.3,99600.0,37.0073,37.0145,36.928,36.9784,99600.0
2006-02-06 12:10:00,51.29,51.29,51.19,51.23,12000.0,36.9712,36.9712,36.8992,36.928,12000.0
2006-02-06 12:20:00,51.21,51.22,51.16,51.2,23550.0,36.9136,36.9208,36.8775,36.9064,23550.0
2006-02-06 12:30:00,51.2,51.27,51.2,51.25,12750.0,36.9064,36.9568,36.9064,36.9424,12750.0
2006-02-06 12:40:00,51.27,51.39,51.27,51.33,19800.0,36.9568,37.0433,36.9568,37.0001,19800.0
2006-02-06 12:50:00,51.34,51.37,51.31,51.36,13050.0,37.0073,37.0289,36.9857,37.0217,13050.0
2006-02-06 13:00:00,51.36,51.37,51.33,51.35,9900.0,37.0217,37.0289,37.0001,37.0145,9900.0
2006-02-06 13:10:00,51.35,51.35,51.31,51.33,10800.0,37.0145,37.0145,36.9857,37.0001,10800.0
2006-02-06 13:20:00,51.33,51.34,51.32,51.33,11400.0,37.0001,37.0073,36.9929,37.0001,11400.0
2006-02-06 13:30:00,51.34,51.39,51.3,51.3,19500.0,37.0073,37.0433,36.9784,36.9784,19500.0
2006-02-06 13:40:00,51.3,51.39,51.29,51.32,14700.0,36.9784,37.0433,36.9712,36.9929,14700.0
2006-02-06 13:50:00,51.32,51.32,51.29,51.31,12750.0,36.9929,36.9929,36.9712,36.9857,12750.0
2006-02-06 14:00:00,51.3,51.34,51.23,51.31,28200.0,36.9784,37.0073,36.928,36.9857,28200.0
2006-02-06 14:10:00,51.32,51.35,51.3,51.31,20850.0,36.9929,37.0145,36.9784,36.9857,20850.0
2006-02-06 14:20:00,51.31,51.4,51.31,51.36,15750.0,36.9857,37.0505,36.9857,37.0217,15750.0
2006-02-06 14:30:00,51.36,51.45,51.36,51.42,17550.0,37.0217,37.0866,37.0217,37.0649,17550.0
2006-02-06 14:40:00,51.42,51.42,51.35,51.36,24000.0,37.0649,37.0649,37.0145,37.0217,24000.0
2006-02-06 14:50:00,51.37,51.4,51.33,51.33,24000.0,37.0289,37.0505,37.0001,37.0001,24000.0
2006-02-06 15:00:00,51.33,51.43,51.33,51.42,24150.0,37.0001,37.0722,37.0001,37.0649,24150.0
2006-02-06 15:10:00,51.43,51.49,51.42,51.45,45450.0,37.0722,37.1154,37.0649,37.0866,45450.0
2006-02-06 15:20:00,51.43,51.44,51.39,51.43,34350.0,37.0722,37.0794,37.0433,37.0722,34350.0
2006-02-06 15:30:00,51.43,51.43,51.4,51.42,42000.0,37.0722,37.0722,37.0505,37.0649,42000.0
2006-02-06 15:40:00,51.43,51.49,51.42,51.47,72900.0,37.0722,37.1154,37.0649,37.101,72900.0
2006-02-06 15:50:00,51.46,51.58,51.43,51.54,58950.0,37.0938,37.1803,37.0722,37.1514,58950.0
2006-02-07 09:30:00,51.35,51.45,51.32,51.38,22650.0,37.0145,37.0866,36.9929,37.0361,22650.0
2006-02-07 09:40:00,51.39,51.46,51.3,51.44,19350.0,37.0433,37.0938,36.9784,37.0794,19350.0
2006-02-07 09:50:00,51.4,51.4,51.3,51.36,77250.0,37.0505,37.0505,36.9784,37.0217,77250.0
2006-02-07 10:00:00,51.39,51.41,51.35,51.35,59250.0,37.0433,37.0577,37.0145,37.0145,59250.0
2006-02-07 10:10:00,51.35,51.36,51.23,51.23,68850.0,37.0145,37.0217,36.928,36.928,68850.0
2006-02-07 10:20:00,51.23,51.29,51.23,51.25,60750.0,36.928,36.9712,36.928,36.9424,60750.0
2006-02-07 10:30:00,51.23,51.31,51.23,51.28,16500.0,36.928,36.9857,36.928,36.964,16500.0
2006-02-07 10:40:00,51.28,51.33,51.25,51.31,49500.0,36.964,37.0001,36.9424,36.9857,49500.0
2006-02-07 10:50:00,51.31,51.4,51.29,51.39,19200.0,36.9857,37.0505,36.9712,37.0433,19200.0
2006-02-07 11:00:00,51.39,51.41,51.32,51.34,48300.0,37.0433,37.0577,36.9929,37.0073,48300.0
2006-02-07 11:10:00,51.33,51.34,51.3,51.33,33900.0,37.0001,37.0073,36.9784,37.0001,33900.0
2006-02-07 11:20:00,51.33,51.46,51.32,51.35,24300.0,37.0001,37.0938,36.9929,37.0145,24300.0
2006-02-07 11:30:00,51.35,51.41,51.33,51.38,30450.0,37.0145,37.0577,37.0001,37.0361,30450.0
2006-02-07 11:40:00,51.37,51.38,51.27,51.27,15900.0,37.0289,37.0361,36.9568,36.9568,15900.0
2006-02-07 11:50:00,51.27,51.27,51.17,51.24,18150.0,36.9568,36.9568,36.8847,36.9352,18150.0
2006-02-07 12:00:00,51.24,51.24,51.17,51.17,24450.0,36.9352,36.9352,36.8847,36.8847,24450.0
2006-02-07 12:10:00,51.17,51.22,51.17,51.17,26100.0,36.8847,36.9208,36.8847,36.8847,26100.0
2006-02-07 12:20:00,51.19,51.33,51.19,51.32,8550.0,36.8992,37.0001,36.8992,36.9929,8550.0
2006-02-07 12:30:00,51.31,51.36,51.27,51.3,14400.0,36.9857,37.0217,36.9568,36.9784,14400.0
2006-02-07 12:40:00,51.29,51.35,51.27,51.27,14700.0,36.9712,37.0145,36.9568,36.9568,14700.0
2006-02-07 12:50:00,51.27,51.3,51.27,51.27,14250.0,36.9568,36.9784,36.9568,36.9568,14250.0
2006-02-07 13:00:00,51.29,51.29,51.15,51.16,22050.0,36.9712,36.9712,36.8703,36.8775,22050.0
2006-02-07 13:10:00,51.16,51.21,51.13,51.18,48300.0,36.8775,36.9136,36.8559,36.8919,48300.0
2006-02-07 13:20:00,51.17,51.22,51.17,51.19,23700.0,36.8847,36.9208,36.8847,36.8992,23700.0
2006-02-07 13:30:00,51.19,51.21,51.17,51.17,24300.0,36.8992,36.9136,36.8847,36.8847,24300.0
2006-02-07 13:40:00,51.17,51.18,51.15,51.15,38400.0,36.8847,36.8919,36.8703,36.8703,38400.0
2006-02-07 13:50:00,51.14,51.14,51.05,51.07,18150.0,36.8631,36.8631,36.7982,36.8127,18150.0
2006-02-07 14:00:00,51.06,51.09,51.01,51.03,31350.0,36.8054,36.8271,36.7694,36.7838,31350.0
2006-02-07 14:10:00,51.04,51.12,51.04,51.1,27150.0,36.791,36.8487,36.791,36.8343,27150.0
2006-02-07 14:20:00,51.1,51.22,51.1,51.17,35100.0,36.8343,36.9208,36.8343,36.8847,35100.0
2006-02-07 14:30:00,51.17,51.2,51.1,51.11,74400.0,36.8847,36.9064,36.8343,36.8415,74400.0
2006-02-07 14:40:00,51.11,51.16,51.1,51.16,51000.0,36.8415,36.8775,36.8343,36.8775,51000.0
2006-02-07 14:50:00,51.16,51.16,51.05,51.13,38550.0,36.8775,36.8775,36.7982,36.8559,38550.0
2006-02-07 15:00:00,51.13,51.16,51.0,51.01,21900.0,36.8559,36.8775,36.7622,36.7694,21900.0
2006-02-07 15:10:00,51.03,51.06,51.0,51.05,26850.0,36.7838,36.8054,36.7622,36.7982,26850.0
2006-02-07 15:20:00,51.05,51.05,51.0,51.0,30150.0,36.7982,36.7982,36.7622,36.7622,30150.0
2006-02-07 15:30:00,51.0,51.05,50.99,51.05,93450.0,36.7622,36.7982,36.755,36.7982,93450.0
2006-02-07 15:40:00,51.06,51.17,51.05,51.15,35700.0,36.8054,36.8847,36.7982,36.8703,35700.0
2006-02-07 15:50:00,51.14,51.17,51.01,51.01,112050.0,36.8631,36.8847,36.7694,36.7694,112050.0
2006-02-08 09:30:00,51.2,51.2,50.89,50.93,46350.0,36.9064,36.9064,36.6829,36.7117,46350.0
2006-02-08 09:40:00,50.93,51.0,50.8,50.85,70050.0,36.7117,36.7622,36.618,36.6541,70050.0
2006-02-08 09:50:00,50.85,50.92,50.8,50.92,33000.0,36.6541,36.7045,36.618,36.7045,33000.0
2006-02-08 10:00:00,50.93,51.0,50.88,51.0,35850.0,36.7117,36.7622,36.6757,36.7622,35850.0
2006-02-08 10:10:00,50.99,51.11,50.96,51.05,80850.0,36.755,36.8415,36.7334,36.7982,80850.0
2006-02-08 10:20:00,51.04,51.07,51.01,51.03,24450.0,36.791,36.8127,36.7694,36.7838,24450.0
2006-02-08 10:30:00,51.05,51.15,51.03,51.13,28200.0,36.7982,36.8703,36.7838,36.8559,28200.0
2006-02-08 10:40:00,51.15,51.22,51.14,51.19,31650.0,36.8703,36.9208,36.8631,36.8992,31650.0
2006-02-08 10:50:00,51.17,51.17,51.07,51.08,15150.0,36.8847,36.8847,36.8127,36.8199,15150.0
2006-02-08 11:00:00,51.08,51.08,50.94,51.02,62100.0,36.8199,36.8199,36.719,36.7766,62100.0
2006-02-08 11:10:00,51.02,51.04,50.99,51.04,13050.0,36.7766,36.791,36.755,36.791,13050.0
2006-02-08 11:20:00,51.03,51.09,51.0,51.05,39600.0,36.7838,36.8271,36.7622,36.7982,39600.0
2006-02-08 11:30:00,51.05,51.09,51.0,51.01,22050.0,36.7982,36.8271,36.7622,36.7694,22050.0
2006-02-08 11:40:00,51.01,51.05,51.0,51.03,30600.0,36.7694,36.7982,36.7622,36.7838,30600.0
2006-02-08 11:50:00,51.02,51.07,51.02,51.05,6900.0,36.7766,36.8127,36.7766,36.7982,6900.0
2006-02-08 12:00:00,51.06,51.14,51.05,51.14,11850.0,36.8054,36.8631,36.7982,36.8631,11850.0
2006-02-08 12:10:00,51.14,51.19,51.11,51.19,13350.0,36.8631,36.8992,36.8415,36.8992,13350.0
2006-02-08 12:20:00,51.19,51.25,51.11,51.11,34350.0,36.8992,36.9424,36.8415,36.8415,34350.0
2006-02-08 12:30:00,51.13,51.15,51.1,51.15,10950.0,36.8559,36.8703,36.8343,36.8703,10950.0
2006-02-08 12:40:00,51.15,51.23,51.15,51.21,15150.0,36.8703,36.928,36.8703,36.9136,15150.0
2006-02-08 12:50:00,51.21,51.22,51.15,51.15,16350.0,36.9136,36.9208,36.8703,36.8703,16350.0
2006-02-08 13:00:00,51.15,51.19,51.15,51.17,15900.0,36.8703,36.8992,36.8703,36.8847,15900.0
2006-02-08 13:10:00,51.17,51.17,51.09,51.13,14850.0,36.8847,36.8847,36.8271,36.8559,14850.0
2006-02-08 13:20:00,51.11,51.12,51.04,51.06,13050.0,36.8415,36.8487,36.791,36.8054,13050.0
2006-02-08 13:30:00,51.06,51.13,51.06,51.13,16800.0,36.8054,36.8559,36.8054,36.8559,16800.0
2006-02-08 13:40:00,51.13,51.17,51.11,51.17,8250.0,36.8559,36.8847,36.8415,36.8847,8250.0
2006-02-08 13:50:00,51.16,51.19,51.16,51.19,9750.0,36.8775,36.8992,36.8775,36.8992,9750.0
2006-02-08 14:00:00,51.19,51.22,51.14,51.14,13650.0,36.8992,36.9208,36.8631,36.8631,13650.0
2006-02-08 14:10:00,51.13,51.17,51.07,51.07,14700.0,36.8559,36.8847,36.8127,36.8127,14700.0
2006-02-08 14:20:00,51.07,51.12,51.06,51.07,12900.0,36.8127,36.8487,36.8054,36.8127,12900.0
2006-02-08 14:30:00,51.06,51.11,51.03,51.09,23250.0,36.8054,36.8415,36.7838,36.8271,23250.0
2006-02-08 14:40:00,51.09,51.15,51.07,51.08,22950.0,36.8271,36.8703,36.8127,36.8199,22950.0
2006-02-08 14:50:00,51.08,51.09,51.03,51.03,30900.0,36.8199,36.8271,36.7838,36.7838,30900.0
2006-02-08 15:00:00,51.05,51.12,51.0,51.09,82950.0,36.7982,36.8487,36.7622,36.8271,82950.0
2006-02-08 15:10:00,51.08,51.17,51.03,51.15,40950.0,36.8199,36.8847,36.7838,36.8703,40950.0
2006-02-08 15:20:00,51.16,51.22,51.16,51.17,18450.0,36.8775,36.9208,36.8775,36.8847,18450.0
2006-02-08 15:30:00,51.17,51.21,51.14,51.2,16200.0,36.8847,36.9136,36.8631,36.9064,16200.0
2006-02-08 15:40:00,51.21,51.27,51.21,51.27,20100.0,36.9136,36.9568,36.9136,36.9568,20100.0
2006-02-08 15:50:00,51.27,51.35,51.27,51.27,48000.0,36.9568,37.0145,36.9568,36.9568,48000.0
2006-02-09 09:30:00,51.35,51.4,51.35,51.38,22050.0,37.0145,37.0505,37.0145,37.0361,22050.0
2006-02-09 09:40:00,51.41,51.47,51.41,51.42,47700.0,37.0577,37.101,37.0577,37.0649,47700.0
2006-02-09 09:50:00,51.42,51.59,51.4,51.57,65100.0,37.0649,37.1875,37.0505,37.1731,65100.0
2006-02-09 10:00:00,51.57,51.93,51.56,51.89,61500.0,37.1731,37.4326,37.1659,37.4037,61500.0
2006-02-09 10:10:00,51.9,51.94,51.81,51.87,62550.0,37.4109,37.4398,37.3461,37.3893,62550.0
2006-02-09 10:20:00,51.87,52.0,51.85,52.0,37500.0,37.3893,37.483,37.3749,37.483,37500.0
2006-02-09 10:30:00,52.0,52.23,51.99,52.14,66900.0,37.483,37.6488,37.4758,37.5839,66900.0
2006-02-09 10:40:00,52.13,52.13,51.73,51.87,42150.0,37.5767,37.5767,37.2884,37.3893,42150.0
2006-02-09 10:50:00,51.87,51.94,51.85,51.89,18900.0,37.3893,37.4398,37.3749,37.4037,18900.0
2006-02-09 11:00:00,51.85,51.88,51.83,51.85,18150.0,37.3749,37.3965,37.3605,37.3749,18150.0
2006-02-09 11:10:00,51.84,51.95,51.83,51.95,18300.0,37.3677,37.447,37.3605,37.447,18300.0
2006-02-09 11:20:00,51.95,52.03,51.95,51.97,44550.0,37.447,37.5047,37.447,37.4614,44550.0
2006-02-09 11:30:00,51.97,52.09,51.97,52.08,121800.0,37.4614,37.5479,37.4614,37.5407,121800.0
2006-02-09 11:40:00,52.08,52.2,52.08,52.1,23700.0,37.5407,37.6272,37.5407,37.5551,23700.0
2006-02-09 11:50:00,52.08,52.09,52.07,52.07,10050.0,37.5407,37.5479,37.5335,37.5335,10050.0
2006-02-09 12:00:00,52.07,52.09,52.03,52.03,18150.0,37.5335,37.5479,37.5047,37.5047,18150.0
2006-02-09 12:10:00,52.02,52.05,52.01,52.05,6600.0,37.4974,37.5191,37.4902,37.5191,6600.0
2006-02-09 12:20:00,52.05,52.09,52.05,52.09,9300.0,37.5191,37.5479,37.5191,37.5479,9300.0
2006-02-09 12:30:00,52.09,52.13,52.05,52.13,8550.0,37.5479,37.5767,37.5191,37.5767,8550.0
2006-02-09 12:40:00,52.15,52.2,52.13,52.13,10200.0,37.5912,37.6272,37.5767,37.5767,10200.0
2006-02-09 12:50:00,52.13,52.13,52.06,52.07,15750.0,37.5767,37.5767,37.5263,37.5335,15750.0
2006-02-09 13:00:00,52.08,52.15,52.04,52.07,15750.0,37.5407,37.5912,37.5119,37.5335,15750.0
2006-02-09 13:10:00,52.05,52.06,52.0,52.0,19500.0,37.5191,37.5263,37.483,37.483,19500.0
2006-02-09 13:20:00,51.99,51.99,51.91,51.94,19800.0,37.4758,37.4758,37.4182,37.4398,19800.0
2006-02-09 13:30:00,51.96,52.0,51.91,51.97,23700.0,37.4542,37.483,37.4182,37.4614,23700.0
2006-02-09 13:40:00,51.97,51.97,51.91,51.91,4350.0,37.4614,37.4614,37.4182,37.4182,4350.0
2006-02-09 13:50:00,51.9,52.01,51.82,51.97,42900.0,37.4109,37.4902,37.3533,37.4614,42900.0
2006-02-09 14:00:00,51.94,51.97,51.83,51.84,12750.0,37.4398,37.4614,37.3605,37.3677,12750.0
2006-02-09 14:10:00,51.82,51.86,51.78,51.79,9750.0,37.3533,37.3821,37.3244,37.3317,9750.0
2006-02-09 14:20:00,51.79,51.86,51.77,51.86,6300.0,37.3317,37.3821,37.3172,37.3821,6300.0
2006-02-09 14:30:00,51.84,51.91,51.79,51.9,16650.0,37.3677,37.4182,37.3317,37.4109,16650.0
2006-02-09 14:40:00,51.89,51.9,51.79,51.82,23550.0,37.4037,37.4109,37.3317,37.3533,23550.0
2006-02-09 14:50:00,51.82,51.82,51.71,51.71,38400.0,37.3533,37.3533,37.274,37.274,38400.0
2006-02-09 15:00:00,51.7,51.72,51.59,51.61,39900.0,37.2668,37.2812,37.1875,37.2019,39900.0
2006-02-09 15:10:00,51.63,51.65,51.6,51.62,22200.0,37.2163,37.2307,37.1947,37.2091,22200.0
2006-02-09 15:20:00,51.61,51.68,51.58,51.58,26400.0,37.2019,37.2524,37.1803,37.1803,26400.0
2006-02-09 15:30:00,51.58,51.58,51.51,51.57,27750.0,37.1803,37.1803,37.1298,37.1731,27750.0
2006-02-09 15:40:00,51.57,51.57,51.35,51.35,39750.0,37.1731,37.1731,37.0145,37.0145,39750.0
2006-02-09 15:50:00,51.35,51.5,51.35,51.47,42900.0,37.0145,37.1226,37.0145,37.101,42900.0
2006-02-10 09:30:00,51.3,51.4,51.13,51.13,50100.0,36.9784,37.0505,36.8559,36.8559,50100.0
2006-02-10 09:40:00,51.13,51.43,51.09,51.43,39300.0,36.8559,37.0722,36.8271,37.0722,39300.0
2006-02-10 09:50:00,51.46,51.64,51.41,51.55,16800.0,37.0938,37.2235,37.0577,37.1587,16800.0
2006-02-10 10:00:00,51.55,51.55,51.3,51.31,25500.0,37.1587,37.1587,36.9784,36.9857,25500.0
2006-02-10 10:10:00,51.3,51.41,51.27,51.35,20250.0,36.9784,37.0577,36.9568,37.0145,20250.0
2006-02-10 10:20:00,51.35,51.38,51.3,51.36,22350.0,37.0145,37.0361,36.9784,37.0217,22350.0
2006-02-10 10:30:00,51.35,51.36,51.15,51.22,22050.0,37.0145,37.0217,36.8703,36.9208,22050.0
2006-02-10 10:40:00,51.21,51.29,51.17,51.27,23250.0,36.9136,36.9712,36.8847,36.9568,23250.0
2006-02-10 10:50:00,51.29,51.31,51.24,51.26,20550.0,36.9712,36.9857,36.9352,36.9496,20550.0
2006-02-10 11:00:00,51.26,51.37,51.19,51.3,23400.0,36.9496,37.0289,36.8992,36.9784,23400.0
2006-02-10 11:10:00,51.31,51.31,51.19,51.26,19500.0,36.9857,36.9857,36.8992,36.9496,19500.0
2006-02-10 11:20:00,51.26,51.27,51.13,51.17,28650.0,36.9496,36.9568,36.8559,36.8847,28650.0
2006-02-10 11:30:00,51.17,51.23,51.13,51.22,43650.0,36.8847,36.928,36.8559,36.9208,43650.0
2006-02-10 11:40:00,51.21,51.23,51.17,51.17,23250.0,36.9136,36.928,36.8847,36.8847,23250.0
2006-02-10 11:50:00,51.17,51.21,51.13,51.18,17700.0,36.8847,36.9136,36.8559,36.8919,17700.0
2006-02-10 12:00:00,51.17,51.31,51.16,51.27,38550.0,36.8847,36.9857,36.8775,36.9568,38550.0
2006-02-10 12:10:00,51.27,51.34,51.23,51.32,30900.0,36.9568,37.0073,36.928,36.9929,30900.0
2006-02-10 12:20:00,51.29,51.44,51.23,51.31,27450.0,36.9712,37.0794,36.928,36.9857,27450.0
2006-02-10 12:30:00,51.31,51.33,51.23,51.25,27300.0,36.9857,37.0001,36.928,36.9424,27300.0
2006-02-10 12:40:00,51.26,51.26,51.19,51.24,33000.0,36.9496,36.9496,36.8992,36.9352,33000.0
2006-02-10 12:50:00,51.24,51.35,51.23,51.34,28500.0,36.9352,37.0145,36.928,37.0073,28500.0
2006-02-10 13:00:00,51.34,51.43,51.31,51.43,38850.0,37.0073,37.0722,36.9857,37.0722,38850.0
2006-02-10 13:10:00,51.45,51.57,51.41,51.5,29850.0,37.0866,37.1731,37.0577,37.1226,29850.0
2006-02-10 13:20:00,51.47,51.47,51.33,51.35,18300.0,37.101,37.101,37.0001,37.0145,18300.0
2006-02-10 13:30:00,51.35,51.47,51.33,51.47,18750.0,37.0145,37.101,37.0001,37.101,18750.0
2006-02-10 13:40:00,51.45,51.46,51.33,51.34,15300.0,37.0866,37.0938,37.0001,37.0073,15300.0
2006-02-10 13:50:00,51.35,51.45,51.33,51.45,16350.0,37.0145,37.0866,37.0001,37.0866,16350.0
2006-02-10 14:00:00,51.45,51.59,51.4,51.59,16950.0,37.0866,37.1875,37.0505,37.1875,16950.0
2006-02-10 14:10:00,51.64,51.64,51.45,51.47,15900.0,37.2235,37.2235,37.0866,37.101,15900.0
2006-02-10 14:20:00,51.46,51.59,51.4,51.59,18600.0,37.0938,37.1875,37.0505,37.1875,18600.0
2006-02-10 14:30:00,51.54,51.56,51.47,51.56,27000.0,37.1514,37.1659,37.101,37.1659,27000.0
2006-02-10 14:40:00,51.57,51.67,51.55,51.63,23400.0,37.1731,37.2452,37.1587,37.2163,23400.0
2006-02-10 14:50:00,51.61,51.79,51.61,51.71,28800.0,37.2019,37.3317,37.2019,37.274,28800.0
2006-02-10 15:00:00,51.71,51.85,51.7,51.78,19650.0,37.274,37.3749,37.2668,37.3244,19650.0
2006-02-10 15:10:00,51.77,51.81,51.67,51.73,30000.0,37.3172,37.3461,37.2452,37.2884,30000.0
2006-02-10 15:20:00,51.73,51.85,51.67,51.67,32700.0,37.2884,37.3749,37.2452,37.2452,32700.0
2006-02-10 15:30:00,51.67,51.69,51.64,51.65,39600.0,37.2452,37.2596,37.2235,37.2307,39600.0
2006-02-10 15:40:00,51.65,51.71,51.61,51.67,31200.0,37.2307,37.274,37.2019,37.2452,31200.0
2006-02-10 15:50:00,51.67,51.67,51.5,51.57,90600.0,37.2452,37.2452,37.1226,37.1731,90600.0
2006-02-13 09:30:00,51.56,51.57,51.48,51.54,20700.0,37.1659,37.1731,37.1082,37.1514,20700.0
2006-02-13 09:40:00,51.56,51.56,51.41,51.53,31350.0,37.1659,37.1659,37.0577,37.1442,31350.0
2006-02-13 09:50:00,51.51,51.56,51.47,51.55,19500.0,37.1298,37.1659,37.101,37.1587,19500.0
2006-02-13 10:00:00,51.53,51.53,51.43,51.52,10350.0,37.1442,37.1442,37.0722,37.137,10350.0
2006-02-13 10:10:00,51.52,51.61,51.47,51.53,21150.0,37.137,37.2019,37.101,37.1442,21150.0
2006-02-13 10:20:00,51.54,51.55,51.43,51.49,25500.0,37.1514,37.1587,37.0722,37.1154,25500.0
2006-02-13 10:30:00,51.5,51.51,51.42,51.47,15300.0,37.1226,37.1298,37.0649,37.101,15300.0
2006-02-13 10:40:00,51.45,51.47,51.41,51.46,20850.0,37.0866,37.101,37.0577,37.0938,20850.0
2006-02-13 10:50:00,51.45,51.57,51.45,51.57,8700.0,37.0866,37.1731,37.0866,37.1731,8700.0
2006-02-13 11:00:00,51.57,51.68,51.57,51.67,56700.0,37.1731,37.2524,37.1731,37.2452,56700.0
2006-02-13 11:10:00,51.67,51.67,51.63,51.66,15750.0,37.2452,37.2452,37.2163,37.2379,15750.0
2006-02-13 11:20:00,51.65,51.71,51.65,51.69,20400.0,37.2307,37.274,37.2307,37.2596,20400.0
2006-02-13 11:30:00,51.71,51.71,51.65,51.68,10350.0,37.274,37.274,37.2307,37.2524,10350.0
2006-02-13 11:40:00,51.69,51.71,51.67,51.71,11100.0,37.2596,37.274,37.2452,37.274,11100.0
2006-02-13 11:50:00,51.71,51.73,51.65,51.67,10950.0,37.274,37.2884,37.2307,37.2452,10950.0
2006-02-13 12:00:00,51.64,51.68,51.6,51.67,10500.0,37.2235,37.2524,37.1947,37.2452,10500.0
2006-02-13 12:10:00,51.66,51.71,51.63,51.69,13050.0,37.2379,37.274,37.2163,37.2596,13050.0
2006-02-13 12:20:00,51.69,51.71,51.67,51.67,11550.0,37.2596,37.274,37.2452,37.2452,11550.0
2006-02-13 12:30:00,51.68,51.69,51.6,51.6,19950.0,37.2524,37.2596,37.1947,37.1947,19950.0
2006-02-13 12:40:00,51.6,51.61,51.5,51.61,19650.0,37.1947,37.2019,37.1226,37.2019,19650.0
2006-02-13 12:50:00,51.61,51.7,51.61,51.67,16800.0,37.2019,37.2668,37.2019,37.2452,16800.0
2006-02-13 13:00:00,51.67,51.71,51.66,51.71,15600.0,37.2452,37.274,37.2379,37.274,15600.0
2006-02-13 13:10:00,51.71,51.71,51.64,51.64,24900.0,37.274,37.274,37.2235,37.2235,24900.0
2006-02-13 13:20:00,51.65,51.7,51.65,51.7,15300.0,37.2307,37.2668,37.2307,37.2668,15300.0
2006-02-13 13:30:00,51.7,51.7,51.61,51.65,28050.0,37.2668,37.2668,37.2019,37.2307,28050.0
2006-02-13 13:40:00,51.65,51.7,51.63,51.69,19050.0,37.2307,37.2668,37.2163,37.2596,19050.0
2006-02-13 13:50:00,51.67,51.69,51.63,51.63,11550.0,37.2452,37.2596,37.2163,37.2163,11550.0
2006-02-13 14:00:00,51.61,51.68,51.61,51.65,12150.0,37.2019,37.2524,37.2019,37.2307,12150.0
2006-02-13 14:10:00,51.64,51.69,51.64,51.69,10200.0,37.2235,37.2596,37.2235,37.2596,10200.0
2006-02-13 14:20:00,51.68,51.71,51.63,51.67,25500.0,37.2524,37.274,37.2163,37.2452,25500.0
2006-02-13 14:30:00,51.67,51.67,51.6,51.62,25500.0,37.2452,37.2452,37.1947,37.2091,25500.0
2006-02-13 14:40:00,51.62,51.67,51.61,51.62,28200.0,37.2091,37.2452,37.2019,37.2091,28200.0
2006-02-13 14:50:00,51.62,51.66,51.57,51.59,38700.0,37.2091,37.2379,37.1731,37.1875,38700.0
2006-02-13 15:00:00,51.59,51.67,51.57,51.64,22650.0,37.1875,37.2452,37.1731,37.2235,22650.0
2006-02-13 15:10:00,51.65,51.65,51.55,51.61,32550.0,37.2307,37.2307,37.1587,37.2019,32550.0
2006-02-13 15:20:00,51.6,51.66,51.59,51.65,29700.0,37.1947,37.2379,37.1875,37.2307,29700.0
2006-02-13 15:30:00,51.66,51.71,51.65,51.65,36450.0,37.2379,37.274,37.2307,37.2307,36450.0
2006-02-13 15:40:00,51.65,51.69,51.63,51.66,35850.0,37.2307,37.2596,37.2163,37.2379,35850.0
2006-02-13 15:50:00,51.66,51.67,51.59,51.65,78150.0,37.2379,37.2452,37.1875,37.2307,78150.0
2006-02-14 09:30:00,51.4,51.55,51.32,51.33,27750.0,37.1593,37.2678,37.1015,37.1087,27750.0
2006-02-14 09:40:00,51.33,51.33,50.87,50.9,42900.0,37.1087,37.1087,36.7762,36.7979,42900.0
2006-02-14 09:50:00,50.92,51.21,50.85,51.21,38550.0,36.8123,37.022,36.7617,37.022,38550.0
2006-02-14 10:00:00,51.23,51.23,51.05,51.07,37050.0,37.0364,37.0364,36.9063,36.9208,37050.0
2006-02-14 10:10:00,51.07,51.16,51.07,51.11,48450.0,36.9208,36.9858,36.9208,36.9497,48450.0
2006-02-14 10:20:00,51.11,51.21,51.08,51.2,28200.0,36.9497,37.022,36.928,37.0147,28200.0
2006-02-14 10:30:00,51.21,51.27,51.09,51.09,20100.0,37.022,37.0653,36.9352,36.9352,20100.0
2006-02-14 10:40:00,51.11,51.28,51.11,51.28,10500.0,36.9497,37.0726,36.9497,37.0726,10500.0
2006-02-14 10:50:00,51.28,51.42,51.28,51.41,28950.0,37.0726,37.1738,37.0726,37.1666,28950.0
2006-02-14 11:00:00,51.41,51.63,51.41,51.5,42300.0,37.1666,37.3256,37.1666,37.2316,42300.0
2006-02-14 11:10:00,51.49,51.55,51.44,51.53,35550.0,37.2244,37.2678,37.1882,37.2533,35550.0
2006-02-14 11:20:00,51.53,51.65,51.53,51.65,37200.0,37.2533,37.3401,37.2533,37.3401,37200.0
2006-02-14 11:30:00,51.64,52.0,51.64,51.97,51000.0,37.3328,37.5931,37.3328,37.5714,51000.0
2006-02-14 11:40:00,51.97,52.1,51.97,52.01,39450.0,37.5714,37.6654,37.5714,37.6003,39450.0
2006-02-14 11:50:00,52.03,52.25,52.02,52.18,24150.0,37.6148,37.7738,37.6075,37.7232,24150.0
2006-02-14 12:00:00,52.2,52.37,52.2,52.34,27150.0,37.7377,37.8606,37.7377,37.8389,27150.0
2006-02-14 12:10:00,52.33,52.33,52.23,52.29,16800.0,37.8317,37.8317,37.7594,37.8027,16800.0
2006-02-14 12:20:00,52.29,52.33,52.21,52.21,14250.0,37.8027,37.8317,37.7449,37.7449,14250.0
2006-02-14 12:30:00,52.19,52.24,52.17,52.17,10800.0,37.7304,37.7666,37.716,37.716,10800.0
2006-02-14 12:40:00,52.16,52.23,52.15,52.21,13200.0,37.7088,37.7594,37.7015,37.7449,13200.0
2006-02-14 12:50:00,52.21,52.24,52.11,52.11,14250.0,37.7449,37.7666,37.6726,37.6726,14250.0
2006-02-14 13:00:00,52.13,52.15,52.09,52.09,15600.0,37.6871,37.7015,37.6582,37.6582,15600.0
2006-02-14 13:10:00,52.09,52.25,52.09,52.22,12150.0,37.6582,37.7738,37.6582,37.7521,12150.0
2006-02-14 13:20:00,52.22,52.24,52.17,52.24,4800.0,37.7521,37.7666,37.716,37.7666,4800.0
2006-02-14 13:30:00,52.25,52.29,52.21,52.23,10500.0,37.7738,37.8027,37.7449,37.7594,10500.0
2006-02-14 13:40:00,52.24,52.28,52.19,52.19,25200.0,37.7666,37.7955,37.7304,37.7304,25200.0
2006-02-14 13:50:00,52.18,52.19,52.05,52.05,15300.0,37.7232,37.7304,37.6292,37.6292,15300.0
2006-02-14 14:00:00,52.05,52.23,52.05,52.18,18900.0,37.6292,37.7594,37.6292,37.7232,18900.0
2006-02-14 14:10:00,52.19,52.26,52.15,52.26,14550.0,37.7304,37.7811,37.7015,37.7811,14550.0
2006-02-14 14:20:00,52.24,52.37,52.23,52.36,16650.0,37.7666,37.8606,37.7594,37.8533,16650.0
2006-02-14 14:30:00,52.36,52.45,52.31,52.31,22050.0,37.8533,37.9184,37.8172,37.8172,22050.0
2006-02-14 14:40:00,52.31,52.37,52.27,52.34,15450.0,37.8172,37.8606,37.7883,37.8389,15450.0
2006-02-14 14:50:00,52.37,52.37,52.24,52.29,25950.0,37.8606,37.8606,37.7666,37.8027,25950.0
2006-02-14 15:00:00,52.33,52.48,52.25,52.29,39900.0,37.8317,37.9401,37.7738,37.8027,39900.0
2006-02-14 15:10:00,52.28,52.33,52.25,52.31,15150.0,37.7955,37.8317,37.7738,37.8172,15150.0
2006-02-14 15:20:00,52.35,52.38,52.32,52.35,24300.0,37.8461,37.8678,37.8244,37.8461,24300.0
2006-02-14 15:30:00,52.35,52.35,52.25,52.26,24900.0,37.8461,37.8461,37.7738,37.7811,24900.0
2006-02-14 15:40:00,52.25,52.3,52.19,52.22,27450.0,37.7738,37.81,37.7304,37.7521,27450.0
2006-02-14 15:50:00,52.21,52.25,52.17,52.24,33750.0,37.7449,37.7738,37.716,37.7666,33750.0
2006-02-15 09:30:00,52.29,52.29,52.01,52.03,24300.0,37.8027,37.8027,37.6003,37.6148,24300.0
2006-02-15 09:40:00,52.03,52.13,51.85,51.87,24300.0,37.6148,37.6871,37.4846,37.4991,24300.0
2006-02-15 09:50:00,51.89,52.01,51.85,52.01,33000.0,37.5136,37.6003,37.4846,37.6003,33000.0
2006-02-15 10:00:00,52.0,52.21,51.75,52.2,34950.0,37.5931,37.7449,37.4124,37.7377,34950.0
2006-02-15 10:10:00,52.2,52.38,52.16,52.35,28050.0,37.7377,37.8678,37.7088,37.8461,28050.0
2006-02-15 10:20:00,52.33,52.5,52.23,52.23,25950.0,37.8317,37.9546,37.7594,37.7594,25950.0
2006-02-15 10:30:00,52.27,52.36,52.14,52.15,22200.0,37.7883,37.8533,37.6943,37.7015,22200.0
2006-02-15 10:40:00,52.11,52.19,52.11,52.19,34050.0,37.6726,37.7304,37.6726,37.7304,34050.0
2006-02-15 10:50:00,52.15,52.17,52.09,52.12,30750.0,37.7015,37.716,37.6582,37.6798,30750.0
2006-02-15 11:00:00,52.14,52.19,52.04,52.19,27600.0,37.6943,37.7304,37.622,37.7304,27600.0
2006-02-15 11:10:00,52.2,52.2,52.02,52.2,42750.0,37.7377,37.7377,37.6075,37.7377,42750.0
2006-02-15 11:20:00,52.2,52.31,52.19,52.23,24750.0,37.7377,37.8172,37.7304,37.7594,24750.0
2006-02-15 11:30:00,52.23,52.3,52.15,52.17,17550.0,37.7594,37.81,37.7015,37.716,17550.0
2006-02-15 11:40:00,52.17,52.23,52.15,52.23,13800.0,37.716,37.7594,37.7015,37.7594,13800.0
2006-02-15 11:50:00,52.24,52.35,52.24,52.33,21750.0,37.7666,37.8461,37.7666,37.8317,21750.0
2006-02-15 12:00:00,52.33,52.33,52.17,52.24,16200.0,37.8317,37.8317,37.716,37.7666,16200.0
2006-02-15 12:10:00,52.24,52.29,52.07,52.08,20250.0,37.7666,37.8027,37.6437,37.6509,20250.0
2006-02-15 12:20:00,52.08,52.18,52.03,52.18,35400.0,37.6509,37.7232,37.6148,37.7232,35400.0
2006-02-15 12:30:00,52.15,52.17,52.07,52.09,23250.0,37.7015,37.716,37.6437,37.6582,23250.0
2006-02-15 12:40:00,52.09,52.15,52.07,52.14,12300.0,37.6582,37.7015,37.6437,37.6943,12300.0
2006-02-15 12:50:00,52.14,52.35,52.13,52.34,9750.0,37.6943,37.8461,37.6871,37.8389,9750.0
2006-02-15 13:00:00,52.34,52.42,52.25,52.3,17400.0,37.8389,37.8967,37.7738,37.81,17400.0
2006-02-15 13:10:00,52.3,52.35,52.24,52.35,20700.0,37.81,37.8461,37.7666,37.8461,20700.0
2006-02-15 13:20:00,52.37,52.37,52.25,52.25,10350.0,37.8606,37.8606,37.7738,37.7738,10350.0
2006-02-15 13:30:00,52.23,52.37,52.23,52.34,14550.0,37.7594,37.8606,37.7594,37.8389,14550.0
2006-02-15 13:40:00,52.33,52.33,52.2,52.21,21450.0,37.8317,37.8317,37.7377,37.7449,21450.0
2006-02-15 13:50:00,52.22,52.4,52.22,52.4,29100.0,37.7521,37.8823,37.7521,37.8823,29100.0
2006-02-15 14:00:00,52.37,52.37,52.29,52.3,25350.0,37.8606,37.8606,37.8027,37.81,25350.0
2006-02-15 14:10:00,52.31,52.41,52.31,52.4,25350.0,37.8172,37.8895,37.8172,37.8823,25350.0
2006-02-15 14:20:00,52.4,52.57,52.35,52.56,32700.0,37.8823,38.0052,37.8461,37.9979,32700.0
2006-02-15 14:30:00,52.57,52.63,52.56,52.61,24600.0,38.0052,38.0485,37.9979,38.0341,24600.0
2006-02-15 14:40:00,52.62,52.67,52.6,52.6,25950.0,38.0413,38.0775,38.0269,38.0269,25950.0
2006-02-15 14:50:00,52.62,52.73,52.54,52.71,28800.0,38.0413,38.1208,37.9835,38.1064,28800.0
2006-02-15 15:00:00,52.71,52.71,52.55,52.67,40800.0,38.1064,38.1064,37.9907,38.0775,40800.0
2006-02-15 15:10:00,52.65,52.65,52.53,52.57,22800.0,38.063,38.063,37.9762,38.0052,22800.0
2006-02-15 15:20:00,52.57,52.67,52.57,52.61,69750.0,38.0052,38.0775,38.0052,38.0341,69750.0
2006-02-15 15:30:00,52.61,52.77,52.61,52.71,52050.0,38.0341,38.1498,38.0341,38.1064,52050.0
2006-02-15 15:40:00,52.71,52.73,52.63,52.65,32100.0,38.1064,38.1208,38.0485,38.063,32100.0
2006-02-15 15:50:00,52.66,52.69,52.64,52.67,39150.0,38.0702,38.0919,38.0558,38.0775,39150.0
2006-02-16 09:30:00,52.93,52.94,52.8,52.94,23700.0,38.2654,38.2727,38.1714,38.2727,23700.0
2006-02-16 09:40:00,52.95,53.14,52.93,53.07,35850.0,38.2799,38.4172,38.2654,38.3666,35850.0
2006-02-16 09:50:00,53.07,53.27,53.01,53.09,40350.0,38.3666,38.5112,38.3233,38.3811,40350.0
2006-02-16 10:00:00,53.15,53.15,52.97,53.12,25650.0,38.4245,38.4245,38.2943,38.4028,25650.0
2006-02-16 10:10:00,53.12,53.18,53.07,53.15,12750.0,38.4028,38.4462,38.3666,38.4245,12750.0
2006-02-16 10:20:00,53.12,53.12,53.02,53.05,16800.0,38.4028,38.4028,38.3305,38.3522,16800.0
2006-02-16 10:30:00,53.05,53.05,53.0,53.0,28500.0,38.3522,38.3522,38.316,38.316,28500.0
2006-02-16 10:40:00,53.0,53.09,52.96,53.09,23400.0,38.316,38.3811,38.2871,38.3811,23400.0
2006-02-16 10:50:00,53.08,53.15,53.07,53.11,22650.0,38.3739,38.4245,38.3666,38.3956,22650.0
2006-02-16 11:00:00,53.1,53.13,53.07,53.07,19650.0,38.3883,38.41,38.3666,38.3666,19650.0
2006-02-16 11:10:00,53.07,53.09,53.03,53.09,11250.0,38.3666,38.3811,38.3377,38.3811,11250.0
2006-02-16 11:20:00,53.11,53.18,53.07,53.17,13200.0,38.3956,38.4462,38.3666,38.4389,13200.0
2006-02-16 11:30:00,53.17,53.27,53.13,53.15,19800.0,38.4389,38.5112,38.41,38.4245,19800.0
2006-02-16 11:40:00,53.15,53.17,53.12,53.14,13500.0,38.4245,38.4389,38.4028,38.4172,13500.0
2006-02-16 11:50:00,53.15,53.21,53.14,53.14,15900.0,38.4245,38.4679,38.4172,38.4172,15900.0
2006-02-16 12:00:00,53.18,53.2,53.05,53.08,26700.0,38.4462,38.4606,38.3522,38.3739,26700.0
2006-02-16 12:10:00,53.09,53.23,53.09,53.1,23400.0,38.3811,38.4823,38.3811,38.3883,23400.0
2006-02-16 12:20:00,53.11,53.17,53.08,53.17,20850.0,38.3956,38.4389,38.3739,38.4389,20850.0
2006-02-16 12:30:00,53.16,53.17,53.09,53.14,8550.0,38.4317,38.4389,38.3811,38.4172,8550.0
2006-02-16 12:40:00,53.12,53.16,53.09,53.12,7950.0,38.4028,38.4317,38.3811,38.4028,7950.0
2006-02-16 12:50:00,53.12,53.12,53.05,53.09,12150.0,38.4028,38.4028,38.3522,38.3811,12150.0
2006-02-16 13:00:00,53.09,53.12,53.06,53.11,19350.0,38.3811,38.4028,38.3594,38.3956,19350.0
2006-02-16 13:10:00,53.13,53.13,53.07,53.1,37800.0,38.41,38.41,38.3666,38.3883,37800.0
2006-02-16 13:20:00,53.11,53.11,53.06,53.06,14550.0,38.3956,38.3956,38.3594,38.3594,14550.0
2006-02-16 13:30:00,53.05,53.1,52.97,53.05,27450.0,38.3522,38.3883,38.2943,38.3522,27450.0
2006-02-16 13:40:00,53.06,53.06,52.9,53.01,19200.0,38.3594,38.3594,38.2437,38.3233,19200.0
2006-02-16 13:50:00,53.01,53.05,52.94,52.99,13500.0,38.3233,38.3522,38.2727,38.3088,13500.0
2006-02-16 14:00:00,53.01,53.07,52.98,53.01,15150.0,38.3233,38.3666,38.3016,38.3233,15150.0
2006-02-16 14:10:00,52.99,53.03,52.94,52.99,13200.0,38.3088,38.3377,38.2727,38.3088,13200.0
2006-02-16 14:20:00,52.98,52.99,52.94,52.95,12900.0,38.3016,38.3088,38.2727,38.2799,12900.0
2006-02-16 14:30:00,52.96,53.06,52.96,53.06,115650.0,38.2871,38.3594,38.2871,38.3594,115650.0
2006-02-16 14:40:00,53.06,53.07,52.99,52.99,11250.0,38.3594,38.3666,38.3088,38.3088,11250.0
2006-02-16 14:50:00,52.99,53.07,52.97,53.07,15600.0,38.3088,38.3666,38.2943,38.3666,15600.0
2006-02-16 15:00:00,53.09,53.09,52.95,53.02,33600.0,38.3811,38.3811,38.2799,38.3305,33600.0
2006-02-16 15:10:00,52.99,53.01,52.95,52.99,133650.0,38.3088,38.3233,38.2799,38.3088,133650.0
2006-02-16 15:20:00,52.99,53.0,52.94,52.94,22800.0,38.3088,38.316,38.2727,38.2727,22800.0
2006-02-16 15:30:00,52.94,53.0,52.94,52.95,34800.0,38.2727,38.316,38.2727,38.2799,34800.0
2006-02-16 15:40:00,52.95,53.03,52.93,53.02,41100.0,38.2799,38.3377,38.2654,38.3305,41100.0
2006-02-16 15:50:00,53.01,53.07,53.01,53.07,116400.0,38.3233,38.3666,38.3233,38.3666,116400.0
2006-02-17 09:30:00,53.25,53.25,52.93,53.09,92550.0,38.4968,38.4968,38.2654,38.3811,92550.0
2006-02-17 09:40:00,53.08,53.25,53.08,53.12,8850.0,38.3739,38.4968,38.3739,38.4028,8850.0
2006-02-17 09:50:00,53.07,53.15,53.01,53.14,14100.0,38.3666,38.4245,38.3233,38.4172,14100.0
2006-02-17 10:00:00,53.13,53.13,52.97,52.97,31800.0,38.41,38.41,38.2943,38.2943,31800.0
2006-02-17 10:10:00,52.96,53.08,52.94,53.07,24750.0,38.2871,38.3739,38.2727,38.3666,24750.0
2006-02-17 10:20:00,53.07,53.1,53.0,53.06,44250.0,38.3666,38.3883,38.316,38.3594,44250.0
2006-02-17 10:30:00,53.05,53.1,53.03,53.07,17700.0,38.3522,38.3883,38.3377,38.3666,17700.0
2006-02-17 10:40:00,53.06,53.07,53.0,53.05,23250.0,38.3594,38.3666,38.316,38.3522,23250.0
2006-02-17 10:50:00,53.06,53.07,53.0,53.01,42600.0,38.3594,38.3666,38.316,38.3233,42600.0
2006-02-17 11:00:00,53.01,53.11,53.01,53.07,25050.0,38.3233,38.3956,38.3233,38.3666,25050.0
2006-02-17 11:10:00,53.07,53.17,53.05,53.08,34050.0,38.3666,38.4389,38.3522,38.3739,34050.0
2006-02-17 11:20:00,53.07,53.13,53.05,53.11,13350.0,38.3666,38.41,38.3522,38.3956,13350.0
2006-02-17 11:30:00,53.12,53.13,53.1,53.1,21900.0,38.4028,38.41,38.3883,38.3883,21900.0
2006-02-17 11:40:00,53.09,53.13,53.07,53.12,14700.0,38.3811,38.41,38.3666,38.4028,14700.0
2006-02-17 11:50:00,53.12,53.2,53.07,53.2,23250.0,38.4028,38.4606,38.3666,38.4606,23250.0
2006-02-17 12:00:00,53.2,53.29,53.2,53.27,29250.0,38.4606,38.5257,38.4606,38.5112,29250.0
2006-02-17 12:10:00,53.29,53.3,53.25,53.25,52050.0,38.5257,38.5329,38.4968,38.4968,52050.0
2006-02-17 12:20:00,53.25,53.25,53.17,53.21,13650.0,38.4968,38.4968,38.4389,38.4679,13650.0
2006-02-17 12:30:00,53.22,53.22,53.12,53.17,16650.0,38.4751,38.4751,38.4028,38.4389,16650.0
2006-02-17 12:40:00,53.17,53.25,53.15,53.2,12750.0,38.4389,38.4968,38.4245,38.4606,12750.0
2006-02-17 12:50:00,53.2,53.25,53.17,53.25,20700.0,38.4606,38.4968,38.4389,38.4968,20700.0
2006-02-17 13:00:00,53.25,53.26,53.24,53.25,11850.0,38.4968,38.504,38.4895,38.4968,11850.0
2006-02-17 13:10:00,53.25,53.25,53.22,53.22,9450.0,38.4968,38.4968,38.4751,38.4751,9450.0
2006-02-17 13:20:00,53.23,53.23,53.15,53.18,9450.0,38.4823,38.4823,38.4245,38.4462,9450.0
2006-02-17 13:30:00,53.17,53.21,53.15,53.21,13350.0,38.4389,38.4679,38.4245,38.4679,13350.0
2006-02-17 13:40:00,53.21,53.27,53.21,53.25,25650.0,38.4679,38.5112,38.4679,38.4968,25650.0
2006-02-17 13:50:00,53.25,53.27,53.23,53.26,19200.0,38.4968,38.5112,38.4823,38.504,19200.0
2006-02-17 14:00:00,53.26,53.27,53.17,53.23,18600.0,38.504,38.5112,38.4389,38.4823,18600.0
2006-02-17 14:10:00,53.24,53.25,53.19,53.21,10050.0,38.4895,38.4968,38.4534,38.4679,10050.0
2006-02-17 14:20:00,53.21,53.21,53.13,53.17,24600.0,38.4679,38.4679,38.41,38.4389,24600.0
2006-02-17 14:30:00,53.15,53.18,53.15,53.17,13800.0,38.4245,38.4462,38.4245,38.4389,13800.0
2006-02-17 14:40:00,53.17,53.23,53.15,53.22,13800.0,38.4389,38.4823,38.4245,38.4751,13800.0
2006-02-17 14:50:00,53.22,53.26,53.22,53.26,67650.0,38.4751,38.504,38.4751,38.504,67650.0
2006-02-17 15:00:00,53.25,53.27,53.24,53.27,12000.0,38.4968,38.5112,38.4895,38.5112,12000.0
2006-02-17 15:10:00,53.26,53.26,53.11,53.22,33450.0,38.504,38.504,38.3956,38.4751,33450.0
2006-02-17 15:20:00,53.23,53.23,53.14,53.14,23250.0,38.4823,38.4823,38.4172,38.4172,23250.0
2006-02-17 15:30:00,53.16,53.16,53.11,53.14,26850.0,38.4317,38.4317,38.3956,38.4172,26850.0
2006-02-17 15:40:00,53.14,53.2,53.14,53.17,41700.0,38.4172,38.4606,38.4172,38.4389,41700.0
2006-02-17 15:50:00,53.17,53.27,53.17,53.25,79650.0,38.4389,38.5112,38.4389,38.4968,79650.0
2006-02-21 09:30:00,53.28,53.3,53.25,53.3,26550.0,38.5185,38.5329,38.4968,38.5329,26550.0
2006-02-21 09:40:00,53.32,53.42,53.29,53.31,62700.0,38.5474,38.6197,38.5257,38.5401,62700.0
2006-02-21 09:50:00,53.29,53.29,53.13,53.13,24300.0,38.5257,38.5257,38.41,38.41,24300.0
2006-02-21 10:00:00,53.13,53.18,53.01,53.13,31350.0,38.41,38.4462,38.3233,38.41,31350.0
2006-02-21 10:10:00,53.13,53.19,53.03,53.05,17400.0,38.41,38.4534,38.3377,38.3522,17400.0
2006-02-21 10:20:00,53.03,53.12,53.02,53.08,15000.0,38.3377,38.4028,38.3305,38.3739,15000.0
2006-02-21 10:30:00,53.08,53.15,53.07,53.07,19350.0,38.3739,38.4245,38.3666,38.3666,19350.0
2006-02-21 10:40:00,53.09,53.24,53.09,53.13,28650.0,38.3811,38.4895,38.3811,38.41,28650.0
2006-02-21 10:50:00,53.11,53.12,52.99,52.99,34500.0,38.3956,38.4028,38.3088,38.3088,34500.0
2006-02-21 11:00:00,52.99,53.07,52.89,53.04,38850.0,38.3088,38.3666,38.2365,38.345,38850.0
2006-02-21 11:10:00,53.04,53.07,53.0,53.07,13650.0,38.345,38.3666,38.316,38.3666,13650.0
2006-02-21 11:20:00,53.07,53.09,53.05,53.08,13050.0,38.3666,38.3811,38.3522,38.3739,13050.0
2006-02-21 11:30:00,53.08,53.13,53.07,53.1,23700.0,38.3739,38.41,38.3666,38.3883,23700.0
2006-02-21 11:40:00,53.07,53.08,53.04,53.06,7200.0,38.3666,38.3739,38.345,38.3594,7200.0
2006-02-21 11:50:00,53.05,53.07,53.01,53.03,18150.0,38.3522,38.3666,38.3233,38.3377,18150.0
2006-02-21 12:00:00,53.01,53.03,52.97,53.03,26400.0,38.3233,38.3377,38.2943,38.3377,26400.0
2006-02-21 12:10:00,53.0,53.03,52.97,52.98,8400.0,38.316,38.3377,38.2943,38.3016,8400.0
2006-02-21 12:20:00,52.98,53.09,52.97,53.02,33150.0,38.3016,38.3811,38.2943,38.3305,33150.0
2006-02-21 12:30:00,52.99,53.05,52.9,52.99,24750.0,38.3088,38.3522,38.2437,38.3088,24750.0
2006-02-21 12:40:00,52.99,53.03,52.96,52.99,4950.0,38.3088,38.3377,38.2871,38.3088,4950.0
2006-02-21 12:50:00,52.99,53.09,52.93,52.98,20250.0,38.3088,38.3811,38.2654,38.3016,20250.0
2006-02-21 13:00:00,52.97,53.02,52.96,52.97,8250.0,38.2943,38.3305,38.2871,38.2943,8250.0
2006-02-21 13:10:00,52.97,53.1,52.93,52.94,55950.0,38.2943,38.3883,38.2654,38.2727,55950.0
2006-02-21 13:20:00,52.93,53.05,52.9,53.02,22650.0,38.2654,38.3522,38.2437,38.3305,22650.0
2006-02-21 13:30:00,53.02,53.13,52.98,53.11,23400.0,38.3305,38.41,38.3016,38.3956,23400.0
2006-02-21 13:40:00,53.13,53.13,53.07,53.07,22200.0,38.41,38.41,38.3666,38.3666,22200.0
2006-02-21 13:50:00,53.07,53.11,53.0,53.0,11400.0,38.3666,38.3956,38.316,38.316,11400.0
2006-02-21 14:00:00,53.01,53.18,53.0,53.02,18300.0,38.3233,38.4462,38.316,38.3305,18300.0
2006-02-21 14:10:00,53.01,53.13,52.95,53.02,15750.0,38.3233,38.41,38.2799,38.3305,15750.0
2006-02-21 14:20:00,52.99,53.1,52.93,52.95,28650.0,38.3088,38.3883,38.2654,38.2799,28650.0
2006-02-21 14:30:00,52.95,53.07,52.89,52.95,27150.0,38.2799,38.3666,38.2365,38.2799,27150.0
2006-02-21 14:40:00,52.96,53.05,52.9,52.99,29100.0,38.2871,38.3522,38.2437,38.3088,29100.0
2006-02-21 14:50:00,53.0,53.04,52.97,52.98,13800.0,38.316,38.345,38.2943,38.3016,13800.0
2006-02-21 15:00:00,52.98,53.1,52.97,53.09,14850.0,38.3016,38.3883,38.2943,38.3811,14850.0
2006-02-21 15:10:00,53.07,53.07,53.01,53.03,9000.0,38.3666,38.3666,38.3233,38.3377,9000.0
2006-02-21 15:20:00,53.05,53.09,53.03,53.05,7350.0,38.3522,38.3811,38.3377,38.3522,7350.0
2006-02-21 15:30:00,53.03,53.09,53.03,53.08,15150.0,38.3377,38.3811,38.3377,38.3739,15150.0
2006-02-21 15:40:00,53.09,53.17,53.06,53.11,59100.0,38.3811,38.4389,38.3594,38.3956,59100.0
2006-02-21 15:50:00,53.13,53.17,53.07,53.09,75750.0,38.41,38.4389,38.3666,38.3811,75750.0
2006-02-22 09:30:00,53.15,53.29,53.14,53.29,55350.0,38.4245,38.5257,38.4172,38.5257,55350.0
2006-02-22 09:40:00,53.26,53.26,53.07,53.12,51300.0,38.504,38.504,38.3666,38.4028,51300.0
2006-02-22 09:50:00,53.13,53.35,53.13,53.26,37200.0,38.41,38.5691,38.41,38.504,37200.0
2006-02-22 10:00:00,53.24,53.37,53.2,53.31,46200.0,38.4895,38.5835,38.4606,38.5401,46200.0
2006-02-22 10:10:00,53.31,53.43,53.29,53.41,35550.0,38.5401,38.6269,38.5257,38.6124,35550.0
2006-02-22 10:20:00,53.41,53.53,53.33,53.33,41400.0,38.6124,38.6992,38.5546,38.5546,41400.0
2006-02-22 10:30:00,53.33,53.33,53.27,53.31,36150.0,38.5546,38.5546,38.5112,38.5401,36150.0
2006-02-22 10:40:00,53.31,53.31,53.21,53.22,24150.0,38.5401,38.5401,38.4679,38.4751,24150.0
2006-02-22 10:50:00,53.21,53.26,53.17,53.23,36600.0,38.4679,38.504,38.4389,38.4823,36600.0
2006-02-22 11:00:00,53.23,53.31,53.23,53.24,31950.0,38.4823,38.5401,38.4823,38.4895,31950.0
2006-02-22 11:10:00,53.24,53.36,53.24,53.36,34050.0,38.4895,38.5763,38.4895,38.5763,34050.0
2006-02-22 11:20:00,53.36,53.47,53.35,53.41,40200.0,38.5763,38.6558,38.5691,38.6124,40200.0
2006-02-22 11:30:00,53.41,53.46,53.37,53.4,25950.0,38.6124,38.6486,38.5835,38.6052,25950.0
2006-02-22 11:40:00,53.37,53.41,53.34,53.41,24000.0,38.5835,38.6124,38.5618,38.6124,24000.0
2006-02-22 11:50:00,53.41,53.42,53.34,53.37,18450.0,38.6124,38.6197,38.5618,38.5835,18450.0
2006-02-22 12:00:00,53.37,53.39,53.35,53.38,25350.0,38.5835,38.598,38.5691,38.5908,25350.0
2006-02-22 12:10:00,53.37,53.51,53.37,53.47,25950.0,38.5835,38.6847,38.5835,38.6558,25950.0
2006-02-22 12:20:00,53.47,53.53,53.47,53.47,24600.0,38.6558,38.6992,38.6558,38.6558,24600.0
2006-02-22 12:30:00,53.47,53.47,53.4,53.41,11250.0,38.6558,38.6558,38.6052,38.6124,11250.0
2006-02-22 12:40:00,53.41,53.42,53.35,53.35,21600.0,38.6124,38.6197,38.5691,38.5691,21600.0
2006-02-22 12:50:00,53.36,53.36,53.31,53.32,19950.0,38.5763,38.5763,38.5401,38.5474,19950.0
2006-02-22 13:00:00,53.32,53.37,53.31,53.34,24900.0,38.5474,38.5835,38.5401,38.5618,24900.0
2006-02-22 13:10:00,53.33,53.33,53.29,53.29,14550.0,38.5546,38.5546,38.5257,38.5257,14550.0
2006-02-22 13:20:00,53.29,53.35,53.27,53.35,17250.0,38.5257,38.5691,38.5112,38.5691,17250.0
2006-02-22 13:30:00,53.35,53.35,53.31,53.31,26850.0,38.5691,38.5691,38.5401,38.5401,26850.0
2006-02-22 13:40:00,53.31,53.35,53.31,53.34,21600.0,38.5401,38.5691,38.5401,38.5618,21600.0
2006-02-22 13:50:00,53.34,53.37,53.32,53.33,17100.0,38.5618,38.5835,38.5474,38.5546,17100.0
2006-02-22 14:00:00,53.33,53.33,53.32,53.33,30000.0,38.5546,38.5546,38.5474,38.5546,30000.0
2006-02-22 14:10:00,53.33,53.38,53.33,53.34,23550.0,38.5546,38.5908,38.5546,38.5618,23550.0
2006-02-22 14:20:00,53.34,53.37,53.33,53.33,20850.0,38.5618,38.5835,38.5546,38.5546,20850.0
2006-02-22 14:30:00,53.32,53.34,53.32,53.33,34650.0,38.5474,38.5618,38.5474,38.5546,34650.0
2006-02-22 14:40:00,53.33,53.36,53.31,53.32,25200.0,38.5546,38.5763,38.5401,38.5474,25200.0
2006-02-22 14:50:00,53.32,53.36,53.31,53.33,41250.0,38.5474,38.5763,38.5401,38.5546,41250.0
2006-02-22 15:00:00,53.33,53.33,53.26,53.26,79500.0,38.5546,38.5546,38.504,38.504,79500.0
2006-02-22 15:10:00,53.25,53.25,53.15,53.19,40050.0,38.4968,38.4968,38.4245,38.4534,40050.0
2006-02-22 15:20:00,53.19,53.21,53.19,53.19,61500.0,38.4534,38.4679,38.4534,38.4534,61500.0
2006-02-22 15:30:00,53.21,53.27,53.16,53.18,51450.0,38.4679,38.5112,38.4317,38.4462,51450.0
2006-02-22 15:40:00,53.15,53.17,53.1,53.13,61050.0,38.4245,38.4389,38.3883,38.41,61050.0
2006-02-22 15:50:00,53.13,53.13,53.09,53.09,99000.0,38.41,38.41,38.3811,38.3811,99000.0
2006-02-23 09:30:00,52.87,52.93,52.77,52.83,22050.0,38.2221,38.2654,38.1498,38.1931,22050.0
2006-02-23 09:40:00,52.87,52.87,52.43,52.43,48600.0,38.2221,38.2221,37.904,37.904,48600.0
2006-02-23 09:50:00,52.43,52.57,52.41,52.51,50100.0,37.904,38.0052,37.8895,37.9618,50100.0
2006-02-23 10:00:00,52.5,52.57,52.41,52.55,27750.0,37.9546,38.0052,37.8895,37.9907,27750.0
2006-02-23 10:10:00,52.55,52.59,52.52,52.57,23550.0,37.9907,38.0196,37.969,38.0052,23550.0
2006-02-23 10:20:00,52.56,52.66,52.53,52.65,14850.0,37.9979,38.0702,37.9762,38.063,14850.0
2006-02-23 10:30:00,52.63,52.69,52.56,52.67,11700.0,38.0485,38.0919,37.9979,38.0775,11700.0
2006-02-23 10:40:00,52.67,52.86,52.61,52.85,15450.0,38.0775,38.2148,38.0341,38.2076,15450.0
2006-02-23 10:50:00,52.85,52.85,52.67,52.67,15300.0,38.2076,38.2076,38.0775,38.0775,15300.0
2006-02-23 11:00:00,52.67,52.68,52.62,52.66,11700.0,38.0775,38.0847,38.0413,38.0702,11700.0
2006-02-23 11:10:00,52.66,52.73,52.66,52.73,16050.0,38.0702,38.1208,38.0702,38.1208,16050.0
2006-02-23 11:20:00,52.72,52.76,52.71,52.76,17850.0,38.1136,38.1425,38.1064,38.1425,17850.0
2006-02-23 11:30:00,52.74,52.77,52.73,52.77,18900.0,38.1281,38.1498,38.1208,38.1498,18900.0
2006-02-23 11:40:00,52.77,52.83,52.65,52.7,16200.0,38.1498,38.1931,38.063,38.0991,16200.0
2006-02-23 11:50:00,52.7,52.73,52.65,52.65,10950.0,38.0991,38.1208,38.063,38.063,10950.0
2006-02-23 12:00:00,52.63,52.79,52.61,52.77,10350.0,38.0485,38.1642,38.0341,38.1498,10350.0
2006-02-23 12:10:00,52.78,52.82,52.71,52.73,13050.0,38.157,38.1859,38.1064,38.1208,13050.0
2006-02-23 12:20:00,52.73,52.79,52.72,52.77,17250.0,38.1208,38.1642,38.1136,38.1498,17250.0
2006-02-23 12:30:00,52.76,52.77,52.75,52.77,34200.0,38.1425,38.1498,38.1353,38.1498,34200.0
2006-02-23 12:40:00,52.77,52.83,52.72,52.83,25650.0,38.1498,38.1931,38.1136,38.1931,25650.0
2006-02-23 12:50:00,52.83,52.84,52.77,52.79,20250.0,38.1931,38.2004,38.1498,38.1642,20250.0
2006-02-23 13:00:00,52.79,52.81,52.77,52.79,17400.0,38.1642,38.1787,38.1498,38.1642,17400.0
2006-02-23 13:10:00,52.79,52.8,52.75,52.77,16350.0,38.1642,38.1714,38.1353,38.1498,16350.0
2006-02-23 13:20:00,52.78,52.86,52.78,52.83,22350.0,38.157,38.2148,38.157,38.1931,22350.0
2006-02-23 13:30:00,52.83,52.89,52.81,52.81,20850.0,38.1931,38.2365,38.1787,38.1787,20850.0
2006-02-23 13:40:00,52.83,52.93,52.83,52.92,20100.0,38.1931,38.2654,38.1931,38.2582,20100.0
2006-02-23 13:50:00,52.93,52.94,52.92,52.92,4950.0,38.2654,38.2727,38.2582,38.2582,4950.0
2006-02-23 14:00:00,52.93,52.95,52.89,52.89,5550.0,38.2654,38.2799,38.2365,38.2365,5550.0
2006-02-23 14:10:00,52.87,52.89,52.81,52.83,6450.0,38.2221,38.2365,38.1787,38.1931,6450.0
2006-02-23 14:20:00,52.83,52.83,52.75,52.78,9600.0,38.1931,38.1931,38.1353,38.157,9600.0
2006-02-23 14:30:00,52.78,52.93,52.77,52.87,25650.0,38.157,38.2654,38.1498,38.2221,25650.0
2006-02-23 14:40:00,52.9,52.99,52.89,52.99,16650.0,38.2437,38.3088,38.2365,38.3088,16650.0
2006-02-23 14:50:00,52.99,53.01,52.89,52.96,45600.0,38.3088,38.3233,38.2365,38.2871,45600.0
2006-02-23 15:00:00,52.97,53.01,52.94,52.96,29400.0,38.2943,38.3233,38.2727,38.2871,29400.0
2006-02-23 15:10:00,52.96,52.98,52.92,52.94,25650.0,38.2871,38.3016,38.2582,38.2727,25650.0
2006-02-23 15:20:00,52.95,52.97,52.91,52.93,26250.0,38.2799,38.2943,38.251,38.2654,26250.0
2006-02-23 15:30:00,52.93,52.96,52.87,52.93,30750.0,38.2654,38.2871,38.2221,38.2654,30750.0
2006-02-23 15:40:00,52.93,52.93,52.82,52.83,48450.0,38.2654,38.2654,38.1859,38.1931,48450.0
2006-02-23 15:50:00,52.83,52.84,52.79,52.8,109650.0,38.1931,38.2004,38.1642,38.1714,109650.0
2006-02-24 09:30:00,53.03,53.03,53.03,53.03,20250.0,38.3377,38.3377,38.3377,38.3377,20250.0
2006-02-24 09:40:00,53.02,53.02,52.86,52.89,37050.0,38.3305,38.3305,38.2148,38.2365,37050.0
2006-02-24 09:50:00,52.88,53.04,52.87,53.04,19050.0,38.2293,38.345,38.2221,38.345,19050.0
2006-02-24 10:00:00,53.03,53.09,52.96,53.0,15900.0,38.3377,38.3811,38.2871,38.316,15900.0
2006-02-24 10:10:00,52.97,53.03,52.91,52.93,21000.0,38.2943,38.3377,38.251,38.2654,21000.0
2006-02-24 10:20:00,52.92,53.0,52.9,52.93,14100.0,38.2582,38.316,38.2437,38.2654,14100.0
2006-02-24 10:30:00,52.93,52.93,52.81,52.81,8100.0,38.2654,38.2654,38.1787,38.1787,8100.0
2006-02-24 10:40:00,52.82,52.84,52.75,52.75,30150.0,38.1859,38.2004,38.1353,38.1353,30150.0
2006-02-24 10:50:00,52.76,52.76,52.67,52.76,10950.0,38.1425,38.1425,38.0775,38.1425,10950.0
2006-02-24 11:00:00,52.75,52.81,52.75,52.81,5250.0,38.1353,38.1787,38.1353,38.1787,5250.0
2006-02-24 11:10:00,52.81,52.85,52.8,52.8,4200.0,38.1787,38.2076,38.1714,38.1714,4200.0
2006-02-24 11:20:00,52.81,52.89,52.81,52.87,15000.0,38.1787,38.2365,38.1787,38.2221,15000.0
2006-02-24 11:30:00,52.87,52.93,52.83,52.91,20550.0,38.2221,38.2654,38.1931,38.251,20550.0
2006-02-24 11:40:00,52.89,52.91,52.83,52.91,8850.0,38.2365,38.251,38.1931,38.251,8850.0
2006-02-24 11:50:00,52.91,52.91,52.9,52.91,3750.0,38.251,38.251,38.2437,38.251,3750.0
2006-02-24 12:00:00,52.91,52.95,52.87,52.95,16500.0,38.251,38.2799,38.2221,38.2799,16500.0
2006-02-24 12:10:00,52.95,53.05,52.95,53.05,11400.0,38.2799,38.3522,38.2799,38.3522,11400.0
2006-02-24 12:20:00,53.05,53.09,53.05,53.09,3750.0,38.3522,38.3811,38.3522,38.3811,3750.0
2006-02-24 12:30:00,53.08,53.11,53.07,53.11,7950.0,38.3739,38.3956,38.3666,38.3956,7950.0
2006-02-24 12:40:00,53.1,53.11,53.05,53.09,6900.0,38.3883,38.3956,38.3522,38.3811,6900.0
2006-02-24 12:50:00,53.05,53.05,53.0,53.01,5100.0,38.3522,38.3522,38.316,38.3233,5100.0
2006-02-24 13:00:00,53.01,53.03,52.93,52.98,45450.0,38.3233,38.3377,38.2654,38.3016,45450.0
2006-02-24 13:10:00,52.96,52.99,52.93,52.98,19650.0,38.2871,38.3088,38.2654,38.3016,19650.0
2006-02-24 13:20:00,52.97,52.97,52.93,52.97,10500.0,38.2943,38.2943,38.2654,38.2943,10500.0
2006-02-24 13:30:00,52.99,52.99,52.94,52.94,15600.0,38.3088,38.3088,38.2727,38.2727,15600.0
2006-02-24 13:40:00,52.93,52.94,52.85,52.85,17850.0,38.2654,38.2727,38.2076,38.2076,17850.0
2006-02-24 13:50:00,52.85,52.98,52.85,52.98,18600.0,38.2076,38.3016,38.2076,38.3016,18600.0
2006-02-24 14:00:00,52.97,53.03,52.97,52.99,13950.0,38.2943,38.3377,38.2943,38.3088,13950.0
2006-02-24 14:10:00,53.0,53.01,52.97,53.0,8100.0,38.316,38.3233,38.2943,38.316,8100.0
2006-02-24 14:20:00,52.99,53.01,52.97,53.0,5700.0,38.3088,38.3233,38.2943,38.316,5700.0
2006-02-24 14:30:00,53.0,53.05,52.94,53.05,13050.0,38.316,38.3522,38.2727,38.3522,13050.0
2006-02-24 14:40:00,53.04,53.07,53.01,53.02,12750.0,38.345,38.3666,38.3233,38.3305,12750.0
2006-02-24 14:50:00,53.02,53.09,53.02,53.09,10200.0,38.3305,38.3811,38.3305,38.3811,10200.0
2006-02-24 15:00:00,53.09,53.11,53.03,53.05,8550.0,38.3811,38.3956,38.3377,38.3522,8550.0
2006-02-24 15:10:00,53.04,53.04,52.97,52.99,20100.0,38.345,38.345,38.2943,38.3088,20100.0
2006-02-24 15:20:00,52.99,53.05,52.97,53.04,13350.0,38.3088,38.3522,38.2943,38.345,13350.0
2006-02-24 15:30:00,53.03,53.03,52.99,53.0,63150.0,38.3377,38.3377,38.3088,38.316,63150.0
2006-02-24 15:40:00,53.0,53.03,52.98,52.98,28650.0,38.316,38.3377,38.3016,38.3016,28650.0
2006-02-24 15:50:00,52.98,52.98,52.96,52.98,42000.0,38.3016,38.3016,38.2871,38.3016,42000.0
2006-02-27 09:30:00,53.27,53.28,53.1,53.1,15900.0,38.5112,38.5185,38.3883,38.3883,15900.0
2006-02-27 09:40:00,53.21,53.26,53.09,53.1,26250.0,38.4679,38.504,38.3811,38.3883,26250.0
2006-02-27 09:50:00,53.11,53.16,53.11,53.12,14100.0,38.3956,38.4317,38.3956,38.4028,14100.0
2006-02-27 10:00:00,53.13,53.13,53.01,53.07,15450.0,38.41,38.41,38.3233,38.3666,15450.0
2006-02-27 10:10:00,53.05,53.09,52.96,52.96,29700.0,38.3522,38.3811,38.2871,38.2871,29700.0
2006-02-27 10:20:00,52.94,53.11,52.93,53.11,10350.0,38.2727,38.3956,38.2654,38.3956,10350.0
2006-02-27 10:30:00,53.13,53.19,53.11,53.11,5400.0,38.41,38.4534,38.3956,38.3956,5400.0
2006-02-27 10:40:00,53.13,53.13,53.07,53.07,3600.0,38.41,38.41,38.3666,38.3666,3600.0
2006-02-27 10:50:00,53.07,53.07,53.01,53.02,6000.0,38.3666,38.3666,38.3233,38.3305,6000.0
2006-02-27 11:00:00,53.01,53.05,52.97,52.97,10950.0,38.3233,38.3522,38.2943,38.2943,10950.0
2006-02-27 11:10:00,52.98,53.02,52.96,53.02,13800.0,38.3016,38.3305,38.2871,38.3305,13800.0
2006-02-27 11:20:00,53.03,53.07,53.01,53.05,8250.0,38.3377,38.3666,38.3233,38.3522,8250.0
2006-02-27 11:30:00,53.03,53.03,52.94,52.94,11850.0,38.3377,38.3377,38.2727,38.2727,11850.0
2006-02-27 11:40:00,52.94,52.95,52.78,52.79,26250.0,38.2727,38.2799,38.157,38.1642,26250.0
2006-02-27 11:50:00,52.8,52.81,52.71,52.75,46050.0,38.1714,38.1787,38.1064,38.1353,46050.0
2006-02-27 12:00:00,52.74,52.84,52.73,52.83,10350.0,38.1281,38.2004,38.1208,38.1931,10350.0
2006-02-27 12:10:00,52.83,52.92,52.83,52.92,11700.0,38.1931,38.2582,38.1931,38.2582,11700.0
2006-02-27 12:20:00,52.92,52.93,52.87,52.93,7950.0,38.2582,38.2654,38.2221,38.2654,7950.0
2006-02-27 12:30:00,52.93,52.97,52.93,52.96,6900.0,38.2654,38.2943,38.2654,38.2871,6900.0
2006-02-27 12:40:00,52.96,52.96,52.93,52.93,8700.0,38.2871,38.2871,38.2654,38.2654,8700.0
2006-02-27 12:50:00,52.93,52.96,52.9,52.93,11700.0,38.2654,38.2871,38.2437,38.2654,11700.0
2006-02-27 13:00:00,52.93,52.97,52.93,52.97,11700.0,38.2654,38.2943,38.2654,38.2943,11700.0
2006-02-27 13:10:00,52.95,52.95,52.9,52.94,15150.0,38.2799,38.2799,38.2437,38.2727,15150.0
2006-02-27 13:20:00,52.95,52.95,52.84,52.86,15600.0,38.2799,38.2799,38.2004,38.2148,15600.0
2006-02-27 13:30:00,52.85,52.93,52.83,52.87,9150.0,38.2076,38.2654,38.1931,38.2221,9150.0
2006-02-27 13:40:00,52.89,52.97,52.89,52.96,14100.0,38.2365,38.2943,38.2365,38.2871,14100.0
2006-02-27 13:50:00,52.96,52.97,52.91,52.93,9750.0,38.2871,38.2943,38.251,38.2654,9750.0
2006-02-27 14:00:00,52.94,52.99,52.87,52.89,19800.0,38.2727,38.3088,38.2221,38.2365,19800.0
2006-02-27 14:10:00,52.87,52.87,52.83,52.87,12150.0,38.2221,38.2221,38.1931,38.2221,12150.0
2006-02-27 14:20:00,52.88,53.0,52.87,53.0,9750.0,38.2293,38.316,38.2221,38.316,9750.0
2006-02-27 14:30:00,53.01,53.03,52.99,52.99,6600.0,38.3233,38.3377,38.3088,38.3088,6600.0
2006-02-27 14:40:00,52.97,53.03,52.95,53.0,10350.0,38.2943,38.3377,38.2799,38.316,10350.0
2006-02-27 14:50:00,53.02,53.05,52.96,53.01,11850.0,38.3305,38.3522,38.2871,38.3233,11850.0
2006-02-27 15:00:00,53.02,53.08,53.0,53.01,19350.0,38.3305,38.3739,38.316,38.3233,19350.0
2006-02-27 15:10:00,52.99,52.99,52.94,52.96,10350.0,38.3088,38.3088,38.2727,38.2871,10350.0
2006-02-27 15:20:00,52.95,52.96,52.91,52.94,24000.0,38.2799,38.2871,38.251,38.2727,24000.0
2006-02-27 15:30:00,52.95,53.01,52.91,52.91,18150.0,38.2799,38.3233,38.251,38.251,18150.0
2006-02-27 15:40:00,52.88,52.94,52.85,52.86,20700.0,38.2293,38.2727,38.2076,38.2148,20700.0
2006-02-27 15:50:00,52.85,52.93,52.77,52.86,39750.0,38.2076,38.2654,38.1498,38.2148,39750.0
2006-02-28 09:30:00,52.67,52.72,52.57,52.65,27300.0,38.0775,38.1136,38.0052,38.063,27300.0
2006-02-28 09:40:00,52.65,52.65,52.5,52.55,43500.0,38.063,38.063,37.9546,37.9907,43500.0
2006-02-28 09:50:00,52.53,52.55,52.43,52.52,29100.0,37.9762,37.9907,37.904,37.969,29100.0
2006-02-28 10:00:00,52.52,52.52,52.31,52.35,33000.0,37.969,37.969,37.8172,37.8461,33000.0
2006-02-28 10:10:00,52.39,52.4,52.2,52.37,28500.0,37.875,37.8823,37.7377,37.8606,28500.0
2006-02-28 10:20:00,52.42,52.47,52.27,52.27,47700.0,37.8967,37.9329,37.7883,37.7883,47700.0
2006-02-28 10:30:00,52.27,52.29,52.09,52.28,48000.0,37.7883,37.8027,37.6582,37.7955,48000.0
2006-02-28 10:40:00,52.27,52.35,52.09,52.13,23700.0,37.7883,37.8461,37.6582,37.6871,23700.0
2006-02-28 10:50:00,52.15,52.21,51.96,51.99,16200.0,37.7015,37.7449,37.5642,37.5859,16200.0
2006-02-28 11:00:00,51.99,52.05,51.93,52.03,17850.0,37.5859,37.6292,37.5425,37.6148,17850.0
2006-02-28 11:10:00,52.02,52.09,51.98,52.0,24300.0,37.6075,37.6582,37.5786,37.5931,24300.0
2006-02-28 11:20:00,51.94,52.02,51.94,52.0,17400.0,37.5497,37.6075,37.5497,37.5931,17400.0
2006-02-28 11:30:00,52.0,52.0,51.91,51.91,14700.0,37.5931,37.5931,37.528,37.528,14700.0
2006-02-28 11:40:00,51.9,51.95,51.89,51.95,17100.0,37.5208,37.5569,37.5136,37.5569,17100.0
2006-02-28 11:50:00,51.97,51.97,51.85,51.85,15300.0,37.5714,37.5714,37.4846,37.4846,15300.0
2006-02-28 12:00:00,51.85,51.91,51.79,51.85,20850.0,37.4846,37.528,37.4413,37.4846,20850.0
2006-02-28 12:10:00,51.85,51.94,51.85,51.91,20550.0,37.4846,37.5497,37.4846,37.528,20550.0
2006-02-28 12:20:00,51.93,51.97,51.91,51.95,10500.0,37.5425,37.5714,37.528,37.5569,10500.0
2006-02-28 12:30:00,51.93,51.96,51.88,51.96,14850.0,37.5425,37.5642,37.5063,37.5642,14850.0
2006-02-28 12:40:00,51.94,52.04,51.94,52.04,9900.0,37.5497,37.622,37.5497,37.622,9900.0
2006-02-28 12:50:00,52.04,52.07,51.91,51.95,7950.0,37.622,37.6437,37.528,37.5569,7950.0
2006-02-28 13:00:00,51.96,52.03,51.94,51.99,12900.0,37.5642,37.6148,37.5497,37.5859,12900.0
2006-02-28 13:10:00,51.97,51.97,51.87,51.88,13050.0,37.5714,37.5714,37.4991,37.5063,13050.0
2006-02-28 13:20:00,51.87,52.01,51.87,52.01,12000.0,37.4991,37.6003,37.4991,37.6003,12000.0
2006-02-28 13:30:00,52.03,52.11,52.03,52.08,17700.0,37.6148,37.6726,37.6148,37.6509,17700.0
2006-02-28 13:40:00,52.06,52.06,51.94,51.98,11700.0,37.6365,37.6365,37.5497,37.5786,11700.0
2006-02-28 13:50:00,51.97,52.02,51.96,51.99,10650.0,37.5714,37.6075,37.5642,37.5859,10650.0
2006-02-28 14:00:00,51.99,51.99,51.93,51.95,13800.0,37.5859,37.5859,37.5425,37.5569,13800.0
2006-02-28 14:10:00,51.96,51.98,51.93,51.97,12000.0,37.5642,37.5786,37.5425,37.5714,12000.0
2006-02-28 14:20:00,51.98,52.04,51.95,52.01,21150.0,37.5786,37.622,37.5569,37.6003,21150.0
2006-02-28 14:30:00,52.01,52.03,51.95,52.03,26100.0,37.6003,37.6148,37.5569,37.6148,26100.0
2006-02-28 14:40:00,52.03,52.03,51.96,51.98,23550.0,37.6148,37.6148,37.5642,37.5786,23550.0
2006-02-28 14:50:00,51.97,52.03,51.92,52.0,33750.0,37.5714,37.6148,37.5353,37.5931,33750.0
2006-02-28 15:00:00,52.01,52.07,51.95,51.97,34050.0,37.6003,37.6437,37.5569,37.5714,34050.0
2006-02-28 15:10:00,51.97,52.02,51.92,51.97,21000.0,37.5714,37.6075,37.5353,37.5714,21000.0
2006-02-28 15:20:00,51.97,52.09,51.96,52.09,19350.0,37.5714,37.6582,37.5642,37.6582,19350.0
2006-02-28 15:30:00,52.09,52.11,52.01,52.03,27900.0,37.6582,37.6726,37.6003,37.6148,27900.0
2006-02-28 15:40:00,52.03,52.08,51.97,52.08,31950.0,37.6148,37.6509,37.5714,37.6509,31950.0
2006-02-28 15:50:00,52.07,52.21,52.05,52.15,106200.0,37.6437,37.7449,37.6292,37.7015,106200.0
2006-03-01 09:30:00,52.2,52.4,52.2,52.28,34800.0,37.7377,37.8823,37.7377,37.7955,34800.0
2006-03-01 09:40:00,52.26,52.5,52.26,52.5,38550.0,37.7811,37.9546,37.7811,37.9546,38550.0
2006-03-01 09:50:00,52.52,52.6,52.47,52.6,33000.0,37.969,38.0269,37.9329,38.0269,33000.0
2006-03-01 10:00:00,52.63,52.76,52.58,52.69,28950.0,38.0485,38.1425,38.0124,38.0919,28950.0
2006-03-01 10:10:00,52.69,52.7,52.61,52.64,45900.0,38.0919,38.0991,38.0341,38.0558,45900.0
2006-03-01 10:20:00,52.65,52.75,52.65,52.65,18300.0,38.063,38.1353,38.063,38.063,18300.0
2006-03-01 10:30:00,52.65,52.74,52.63,52.68,19650.0,38.063,38.1281,38.0485,38.0847,19650.0
2006-03-01 10:40:00,52.71,53.09,52.67,53.09,18450.0,38.1064,38.3811,38.0775,38.3811,18450.0
2006-03-01 10:50:00,53.08,53.27,53.08,53.13,33300.0,38.3739,38.5112,38.3739,38.41,33300.0
2006-03-01 11:00:00,53.11,53.19,53.01,53.07,23100.0,38.3956,38.4534,38.3233,38.3666,23100.0
2006-03-01 11:10:00,53.09,53.31,53.09,53.26,22950.0,38.3811,38.5401,38.3811,38.504,22950.0
2006-03-01 11:20:00,53.27,53.45,53.24,53.45,37200.0,38.5112,38.6414,38.4895,38.6414,37200.0
2006-03-01 11:30:00,53.45,53.54,53.43,53.53,26700.0,38.6414,38.7064,38.6269,38.6992,26700.0
2006-03-01 11:40:00,53.53,53.54,53.45,53.45,17850.0,38.6992,38.7064,38.6414,38.6414,17850.0
2006-03-01 11:50:00,53.47,53.81,53.47,53.79,48300.0,38.6558,38.9016,38.6558,38.8872,48300.0
2006-03-01 12:00:00,53.81,53.81,53.69,53.7,34050.0,38.9016,38.9016,38.8149,38.8221,34050.0
2006-03-01 12:10:00,53.72,53.78,53.67,53.69,26850.0,38.8366,38.8799,38.8004,38.8149,26850.0
2006-03-01 12:20:00,53.69,53.69,53.55,53.55,11700.0,38.8149,38.8149,38.7137,38.7137,11700.0
2006-03-01 12:30:00,53.57,53.58,53.53,53.57,14550.0,38.7281,38.7353,38.6992,38.7281,14550.0
2006-03-01 12:40:00,53.6,53.73,53.58,53.68,16950.0,38.7498,38.8438,38.7353,38.8076,16950.0
2006-03-01 12:50:00,53.69,53.69,53.53,53.61,17100.0,38.8149,38.8149,38.6992,38.757,17100.0
2006-03-01 13:00:00,53.64,53.69,53.61,53.61,10800.0,38.7787,38.8149,38.757,38.757,10800.0
2006-03-01 13:10:00,53.63,53.65,53.57,53.61,15450.0,38.7715,38.7859,38.7281,38.757,15450.0
2006-03-01 13:20:00,53.62,53.74,53.58,53.69,12300.0,38.7643,38.851,38.7353,38.8149,12300.0
2006-03-01 13:30:00,53.7,53.71,53.54,53.54,16650.0,38.8221,38.8293,38.7064,38.7064,16650.0
2006-03-01 13:40:00,53.54,53.58,53.3,53.31,33150.0,38.7064,38.7353,38.5329,38.5401,33150.0
2006-03-01 13:50:00,53.32,53.53,53.27,53.53,19350.0,38.5474,38.6992,38.5112,38.6992,19350.0
2006-03-01 14:00:00,53.53,53.55,53.42,53.51,12450.0,38.6992,38.7137,38.6197,38.6847,12450.0
2006-03-01 14:10:00,53.52,53.53,53.37,53.39,16650.0,38.692,38.6992,38.5835,38.598,16650.0
2006-03-01 14:20:00,53.39,53.44,53.35,53.43,13800.0,38.598,38.6341,38.5691,38.6269,13800.0
2006-03-01 14:30:00,53.44,53.45,53.31,53.32,23250.0,38.6341,38.6414,38.5401,38.5474,23250.0
2006-03-01 14:40:00,53.32,53.45,53.31,53.43,14700.0,38.5474,38.6414,38.5401,38.6269,14700.0
2006-03-01 14:50:00,53.44,53.55,53.43,53.55,21450.0,38.6341,38.7137,38.6269,38.7137,21450.0
2006-03-01 15:00:00,53.54,53.58,53.54,53.57,16950.0,38.7064,38.7353,38.7064,38.7281,16950.0
2006-03-01 15:10:00,53.57,53.57,53.49,53.5,77850.0,38.7281,38.7281,38.6703,38.6775,77850.0
2006-03-01 15:20:00,53.51,53.66,53.5,53.61,29700.0,38.6847,38.7932,38.6775,38.757,29700.0
2006-03-01 15:30:00,53.61,53.69,53.61,53.67,47100.0,38.757,38.8149,38.757,38.8004,47100.0
2006-03-01 15:40:00,53.67,53.71,53.65,53.71,46350.0,38.8004,38.8293,38.7859,38.8293,46350.0
2006-03-01 15:50:00,53.71,53.71,53.64,53.66,117450.0,38.8293,38.8293,38.7787,38.7932,117450.0
2006-03-02 09:30:00,53.33,53.51,53.33,53.49,18750.0,38.5546,38.6847,38.5546,38.6703,18750.0
2006-03-02 09:40:00,53.49,53.55,53.31,53.33,15450.0,38.6703,38.7137,38.5401,38.5546,15450.0
2006-03-02 09:50:00,53.33,53.37,53.02,53.04,23100.0,38.5546,38.5835,38.3305,38.345,23100.0
2006-03-02 10:00:00,53.05,53.07,52.89,53.05,38250.0,38.3522,38.3666,38.2365,38.3522,38250.0
2006-03-02 10:10:00,53.05,53.05,52.93,52.96,17550.0,38.3522,38.3522,38.2654,38.2871,17550.0
2006-03-02 10:20:00,52.97,53.02,52.88,53.01,31800.0,38.2943,38.3305,38.2293,38.3233,31800.0
2006-03-02 10:30:00,53.0,53.0,52.81,52.89,25950.0,38.316,38.316,38.1787,38.2365,25950.0
2006-03-02 10:40:00,52.89,53.09,52.89,53.03,25800.0,38.2365,38.3811,38.2365,38.3377,25800.0
2006-03-02 10:50:00,53.07,53.23,53.0,53.18,26400.0,38.3666,38.4823,38.316,38.4462,26400.0
2006-03-02 11:00:00,53.17,53.47,53.17,53.33,35100.0,38.4389,38.6558,38.4389,38.5546,35100.0
2006-03-02 11:10:00,53.38,53.43,53.31,53.31,19950.0,38.5908,38.6269,38.5401,38.5401,19950.0
2006-03-02 11:20:00,53.31,53.31,53.23,53.26,7950.0,38.5401,38.5401,38.4823,38.504,7950.0
2006-03-02 11:30:00,53.25,53.25,53.14,53.15,10950.0,38.4968,38.4968,38.4172,38.4245,10950.0
2006-03-02 11:40:00,53.16,53.16,52.99,53.02,18150.0,38.4317,38.4317,38.3088,38.3305,18150.0
2006-03-02 11:50:00,53.02,53.11,53.0,53.05,11700.0,38.3305,38.3956,38.316,38.3522,11700.0
2006-03-02 12:00:00,53.07,53.11,53.01,53.03,9450.0,38.3666,38.3956,38.3233,38.3377,9450.0
2006-03-02 12:10:00,53.03,53.06,52.93,53.04,10350.0,38.3377,38.3594,38.2654,38.345,10350.0
2006-03-02 12:20:00,53.07,53.07,52.93,52.93,9000.0,38.3666,38.3666,38.2654,38.2654,9000.0
2006-03-02 12:30:00,52.93,52.96,52.89,52.9,13500.0,38.2654,38.2871,38.2365,38.2437,13500.0
2006-03-02 12:40:00,52.91,53.04,52.88,53.01,11250.0,38.251,38.345,38.2293,38.3233,11250.0
2006-03-02 12:50:00,53.01,53.01,52.93,52.94,5550.0,38.3233,38.3233,38.2654,38.2727,5550.0
2006-03-02 13:00:00,52.95,53.03,52.9,52.99,8700.0,38.2799,38.3377,38.2437,38.3088,8700.0
2006-03-02 13:10:00,53.0,53.04,52.95,52.96,6300.0,38.316,38.345,38.2799,38.2871,6300.0
2006-03-02 13:20:00,52.97,52.99,52.9,52.9,9600.0,38.2943,38.3088,38.2437,38.2437,9600.0
2006-03-02 13:30:00,52.93,52.98,52.89,52.91,7800.0,38.2654,38.3016,38.2365,38.251,7800.0
2006-03-02 13:40:00,52.89,52.97,52.87,52.97,5700.0,38.2365,38.2943,38.2221,38.2943,5700.0
2006-03-02 13:50:00,52.93,53.0,52.93,52.99,6900.0,38.2654,38.316,38.2654,38.3088,6900.0
2006-03-02 14:00:00,52.99,53.01,52.86,52.89,21450.0,38.3088,38.3233,38.2148,38.2365,21450.0
2006-03-02 14:10:00,52.89,52.9,52.85,52.86,20400.0,38.2365,38.2437,38.2076,38.2148,20400.0
2006-03-02 14:20:00,52.94,52.95,52.81,52.9,30000.0,38.2727,38.2799,38.1787,38.2437,30000.0
2006-03-02 14:30:00,52.92,52.98,52.85,52.87,14100.0,38.2582,38.3016,38.2076,38.2221,14100.0
2006-03-02 14:40:00,52.85,52.9,52.83,52.9,13500.0,38.2076,38.2437,38.1931,38.2437,13500.0
2006-03-02 14:50:00,52.94,53.03,52.93,52.96,18600.0,38.2727,38.3377,38.2654,38.2871,18600.0
2006-03-02 15:00:00,52.99,53.13,52.97,53.11,26850.0,38.3088,38.41,38.2943,38.3956,26850.0
2006-03-02 15:10:00,53.13,53.27,53.13,53.25,30600.0,38.41,38.5112,38.41,38.4968,30600.0
2006-03-02 15:20:00,53.25,53.26,53.17,53.18,37350.0,38.4968,38.504,38.4389,38.4462,37350.0
2006-03-02 15:30:00,53.19,53.24,53.15,53.21,46650.0,38.4534,38.4895,38.4245,38.4679,46650.0
2006-03-02 15:40:00,53.2,53.23,53.13,53.14,33300.0,38.4606,38.4823,38.41,38.4172,33300.0
2006-03-02 15:50:00,53.17,53.23,53.15,53.19,50850.0,38.4389,38.4823,38.4245,38.4534,50850.0
2006-03-03 09:30:00,52.77,53.09,52.73,53.05,40500.0,38.1498,38.3811,38.1208,38.3522,40500.0
2006-03-03 09:40:00,53.05,53.25,53.05,53.2,47250.0,38.3522,38.4968,38.3522,38.4606,47250.0
2006-03-03 09:50:00,53.24,53.4,53.22,53.38,35100.0,38.4895,38.6052,38.4751,38.5908,35100.0
2006-03-03 10:00:00,53.33,53.35,53.24,53.28,43050.0,38.5546,38.5691,38.4895,38.5185,43050.0
2006-03-03 10:10:00,53.26,53.32,53.23,53.3,30000.0,38.504,38.5474,38.4823,38.5329,30000.0
2006-03-03 10:20:00,53.31,53.71,53.31,53.68,34800.0,38.5401,38.8293,38.5401,38.8076,34800.0
2006-03-03 10:30:00,53.68,53.77,53.63,53.63,31650.0,38.8076,38.8727,38.7715,38.7715,31650.0
2006-03-03 10:40:00,53.61,53.61,53.47,53.5,30150.0,38.757,38.757,38.6558,38.6775,30150.0
2006-03-03 10:50:00,53.49,53.5,53.33,53.38,18900.0,38.6703,38.6775,38.5546,38.5908,18900.0
2006-03-03 11:00:00,53.35,53.43,53.32,53.43,22800.0,38.5691,38.6269,38.5474,38.6269,22800.0
2006-03-03 11:10:00,53.42,53.52,53.37,53.45,15600.0,38.6197,38.692,38.5835,38.6414,15600.0
2006-03-03 11:20:00,53.46,53.55,53.44,53.51,10350.0,38.6486,38.7137,38.6341,38.6847,10350.0
2006-03-03 11:30:00,53.49,53.52,53.43,53.47,20100.0,38.6703,38.692,38.6269,38.6558,20100.0
2006-03-03 11:40:00,53.47,53.49,53.33,53.33,18750.0,38.6558,38.6703,38.5546,38.5546,18750.0
2006-03-03 11:50:00,53.33,53.41,53.31,53.35,26850.0,38.5546,38.6124,38.5401,38.5691,26850.0
2006-03-03 12:00:00,53.35,53.54,53.35,53.37,59100.0,38.5691,38.7064,38.5691,38.5835,59100.0
2006-03-03 12:10:00,53.35,53.37,53.27,53.27,33600.0,38.5691,38.5835,38.5112,38.5112,33600.0
2006-03-03 12:20:00,53.27,53.45,53.27,53.42,31800.0,38.5112,38.6414,38.5112,38.6197,31800.0
2006-03-03 12:30:00,53.42,53.49,53.33,53.48,27600.0,38.6197,38.6703,38.5546,38.663,27600.0
2006-03-03 12:40:00,53.48,53.64,53.48,53.59,16050.0,38.663,38.7787,38.663,38.7426,16050.0
2006-03-03 12:50:00,53.58,53.58,53.52,53.57,7500.0,38.7353,38.7353,38.692,38.7281,7500.0
2006-03-03 13:00:00,53.57,53.57,53.49,53.49,11100.0,38.7281,38.7281,38.6703,38.6703,11100.0
2006-03-03 13:10:00,53.49,53.54,53.48,53.51,12000.0,38.6703,38.7064,38.663,38.6847,12000.0
2006-03-03 13:20:00,53.53,53.75,53.53,53.73,13350.0,38.6992,38.8582,38.6992,38.8438,13350.0
2006-03-03 13:30:00,53.75,53.8,53.7,53.79,18450.0,38.8582,38.8944,38.8221,38.8872,18450.0
2006-03-03 13:40:00,53.79,53.87,53.77,53.83,24000.0,38.8872,38.945,38.8727,38.9161,24000.0
2006-03-03 13:50:00,53.83,53.95,53.82,53.9,15300.0,38.9161,39.0028,38.9088,38.9667,15300.0
2006-03-03 14:00:00,53.89,53.93,53.89,53.89,13200.0,38.9595,38.9884,38.9595,38.9595,13200.0
2006-03-03 14:10:00,53.89,53.91,53.85,53.88,14550.0,38.9595,38.9739,38.9305,38.9522,14550.0
2006-03-03 14:20:00,53.87,53.95,53.86,53.95,11700.0,38.945,39.0028,38.9378,39.0028,11700.0
2006-03-03 14:30:00,53.95,54.01,53.88,53.98,15150.0,39.0028,39.0462,38.9522,39.0245,15150.0
2006-03-03 14:40:00,53.96,54.03,53.92,53.92,10650.0,39.0101,39.0607,38.9811,38.9811,10650.0
2006-03-03 14:50:00,53.92,53.99,53.89,53.94,17400.0,38.9811,39.0317,38.9595,38.9956,17400.0
2006-03-03 15:00:00,53.95,53.95,53.71,53.73,31950.0,39.0028,39.0028,38.8293,38.8438,31950.0
2006-03-03 15:10:00,53.72,53.81,53.68,53.68,26700.0,38.8366,38.9016,38.8076,38.8076,26700.0
2006-03-03 15:20:00,53.66,53.72,53.61,53.7,34350.0,38.7932,38.8366,38.757,38.8221,34350.0
2006-03-03 15:30:00,53.71,53.79,53.59,53.67,35400.0,38.8293,38.8872,38.7426,38.8004,35400.0
2006-03-03 15:40:00,53.67,53.69,53.59,53.61,45900.0,38.8004,38.8149,38.7426,38.757,45900.0
2006-03-03 15:50:00,53.61,53.67,53.61,53.67,69450.0,38.757,38.8004,38.757,38.8004,69450.0
2006-03-06 09:30:00,53.79,54.11,53.79,53.91,37950.0,38.8872,39.1185,38.8872,38.9739,37950.0
2006-03-06 09:40:00,53.93,53.93,53.35,53.51,71850.0,38.9884,38.9884,38.5691,38.6847,71850.0
2006-03-06 09:50:00,53.5,53.63,53.47,53.63,34650.0,38.6775,38.7715,38.6558,38.7715,34650.0
2006-03-06 10:00:00,53.63,53.83,53.63,53.73,37050.0,38.7715,38.9161,38.7715,38.8438,37050.0
2006-03-06 10:10:00,53.73,53.87,53.71,53.82,37950.0,38.8438,38.945,38.8293,38.9088,37950.0
2006-03-06 10:20:00,53.82,53.83,53.72,53.75,25950.0,38.9088,38.9161,38.8366,38.8582,25950.0
2006-03-06 10:30:00,53.75,53.75,53.57,53.59,37650.0,38.8582,38.8582,38.7281,38.7426,37650.0
2006-03-06 10:40:00,53.6,53.61,53.53,53.54,21000.0,38.7498,38.757,38.6992,38.7064,21000.0
2006-03-06 10:50:00,53.55,53.59,53.51,53.55,26100.0,38.7137,38.7426,38.6847,38.7137,26100.0
2006-03-06 11:00:00,53.55,53.62,53.53,53.6,17100.0,38.7137,38.7643,38.6992,38.7498,17100.0
2006-03-06 11:10:00,53.61,53.66,53.57,53.57,31200.0,38.757,38.7932,38.7281,38.7281,31200.0
2006-03-06 11:20:00,53.57,53.57,53.42,53.43,31950.0,38.7281,38.7281,38.6197,38.6269,31950.0
2006-03-06 11:30:00,53.43,53.5,53.35,53.35,95400.0,38.6269,38.6775,38.5691,38.5691,95400.0
2006-03-06 11:40:00,53.35,53.36,53.23,53.25,22650.0,38.5691,38.5763,38.4823,38.4968,22650.0
2006-03-06 11:50:00,53.25,53.28,53.09,53.1,25500.0,38.4968,38.5185,38.3811,38.3883,25500.0
2006-03-06 12:00:00,53.09,53.12,53.05,53.07,33450.0,38.3811,38.4028,38.3522,38.3666,33450.0
2006-03-06 12:10:00,53.07,53.09,52.96,52.97,26550.0,38.3666,38.3811,38.2871,38.2943,26550.0
2006-03-06 12:20:00,52.96,53.01,52.93,52.95,12750.0,38.2871,38.3233,38.2654,38.2799,12750.0
2006-03-06 12:30:00,52.94,52.96,52.85,52.85,35250.0,38.2727,38.2871,38.2076,38.2076,35250.0
2006-03-06 12:40:00,52.85,52.88,52.77,52.77,27600.0,38.2076,38.2293,38.1498,38.1498,27600.0
2006-03-06 12:50:00,52.77,52.83,52.65,52.69,25650.0,38.1498,38.1931,38.063,38.0919,25650.0
2006-03-06 13:00:00,52.69,52.77,52.69,52.69,31050.0,38.0919,38.1498,38.0919,38.0919,31050.0
2006-03-06 13:10:00,52.71,52.75,52.63,52.75,25350.0,38.1064,38.1353,38.0485,38.1353,25350.0
2006-03-06 13:20:00,52.73,52.77,52.67,52.67,22500.0,38.1208,38.1498,38.0775,38.0775,22500.0
2006-03-06 13:30:00,52.67,53.2,52.52,52.52,36600.0,38.0775,38.4606,37.969,37.969,36600.0
2006-03-06 13:40:00,52.52,52.57,52.49,52.51,28500.0,37.969,38.0052,37.9473,37.9618,28500.0
2006-03-06 13:50:00,52.5,52.55,52.43,52.45,75000.0,37.9546,37.9907,37.904,37.9184,75000.0
2006-03-06 14:00:00,52.45,52.5,52.35,52.41,30150.0,37.9184,37.9546,37.8461,37.8895,30150.0
2006-03-06 14:10:00,52.43,52.53,52.41,52.47,44250.0,37.904,37.9762,37.8895,37.9329,44250.0
2006-03-06 14:20:00,52.48,52.5,52.39,52.47,42000.0,37.9401,37.9546,37.875,37.9329,42000.0
2006-03-06 14:30:00,52.46,52.55,52.46,52.55,37050.0,37.9256,37.9907,37.9256,37.9907,37050.0
2006-03-06 14:40:00,52.55,52.55,52.47,52.51,43050.0,37.9907,37.9907,37.9329,37.9618,43050.0
2006-03-06 14:50:00,52.51,52.59,52.51,52.57,19500.0,37.9618,38.0196,37.9618,38.0052,19500.0
2006-03-06 15:00:00,52.56,52.65,52.55,52.57,26550.0,37.9979,38.063,37.9907,38.0052,26550.0
2006-03-06 15:10:00,52.57,52.76,52.56,52.75,30000.0,38.0052,38.1425,37.9979,38.1353,30000.0
2006-03-06 15:20:00,52.75,52.85,52.74,52.84,33450.0,38.1353,38.2076,38.1281,38.2004,33450.0
2006-03-06 15:30:00,52.84,52.85,52.81,52.81,33900.0,38.2004,38.2076,38.1787,38.1787,33900.0
2006-03-06 15:40:00,52.81,52.82,52.79,52.81,35100.0,38.1787,38.1859,38.1642,38.1787,35100.0
2006-03-06 15:50:00,52.8,52.83,52.77,52.8,40200.0,38.1714,38.1931,38.1498,38.1714,40200.0
2006-03-07 09:30:00,53.07,53.07,52.7,52.71,40800.0,38.3666,38.3666,38.0991,38.1064,40800.0
2006-03-07 09:40:00,52.71,53.08,52.67,53.07,31050.0,38.1064,38.3739,38.0775,38.3666,31050.0
2006-03-07 09:50:00,53.04,53.15,52.93,53.03,25500.0,38.345,38.4245,38.2654,38.3377,25500.0
2006-03-07 10:00:00,53.03,53.52,53.03,53.47,48450.0,38.3377,38.692,38.3377,38.6558,48450.0
2006-03-07 10:10:00,53.47,53.58,53.41,53.41,25800.0,38.6558,38.7353,38.6124,38.6124,25800.0
2006-03-07 10:20:00,53.41,53.45,53.36,53.41,15150.0,38.6124,38.6414,38.5763,38.6124,15150.0
2006-03-07 10:30:00,53.46,53.46,53.3,53.3,15750.0,38.6486,38.6486,38.5329,38.5329,15750.0
2006-03-07 10:40:00,53.34,53.34,53.23,53.25,16650.0,38.5618,38.5618,38.4823,38.4968,16650.0
2006-03-07 10:50:00,53.25,53.29,53.2,53.2,19650.0,38.4968,38.5257,38.4606,38.4606,19650.0
2006-03-07 11:00:00,53.2,53.33,53.19,53.33,19650.0,38.4606,38.5546,38.4534,38.5546,19650.0
2006-03-07 11:10:00,53.31,53.33,53.22,53.25,12750.0,38.5401,38.5546,38.4751,38.4968,12750.0
2006-03-07 11:20:00,53.26,53.39,53.24,53.33,8850.0,38.504,38.598,38.4895,38.5546,8850.0
2006-03-07 11:30:00,53.33,53.35,53.28,53.32,6450.0,38.5546,38.5691,38.5185,38.5474,6450.0
2006-03-07 11:40:00,53.37,53.37,53.23,53.3,11550.0,38.5835,38.5835,38.4823,38.5329,11550.0
2006-03-07 11:50:00,53.3,53.32,53.24,53.3,8400.0,38.5329,38.5474,38.4895,38.5329,8400.0
2006-03-07 12:00:00,53.3,53.37,53.29,53.29,13800.0,38.5329,38.5835,38.5257,38.5257,13800.0
2006-03-07 12:10:00,53.29,53.33,53.25,53.27,10950.0,38.5257,38.5546,38.4968,38.5112,10950.0
2006-03-07 12:20:00,53.26,53.27,53.19,53.19,8850.0,38.504,38.5112,38.4534,38.4534,8850.0
2006-03-07 12:30:00,53.18,53.26,53.18,53.18,16500.0,38.4462,38.504,38.4462,38.4462,16500.0
2006-03-07 12:40:00,53.18,53.18,53.07,53.07,18300.0,38.4462,38.4462,38.3666,38.3666,18300.0
2006-03-07 12:50:00,53.06,53.1,52.99,53.01,19050.0,38.3594,38.3883,38.3088,38.3233,19050.0
2006-03-07 13:00:00,52.97,53.05,52.95,53.0,10200.0,38.2943,38.3522,38.2799,38.316,10200.0
2006-03-07 13:10:00,52.97,53.02,52.96,53.0,17700.0,38.2943,38.3305,38.2871,38.316,17700.0
2006-03-07 13:20:00,52.99,53.03,52.69,52.74,37200.0,38.3088,38.3377,38.0919,38.1281,37200.0
2006-03-07 13:30:00,52.72,52.73,52.6,52.67,22800.0,38.1136,38.1208,38.0269,38.0775,22800.0
2006-03-07 13:40:00,52.65,52.77,52.64,52.77,21750.0,38.063,38.1498,38.0558,38.1498,21750.0
2006-03-07 13:50:00,52.79,52.83,52.79,52.83,39900.0,38.1642,38.1931,38.1642,38.1931,39900.0
2006-03-07 14:00:00,52.82,52.88,52.81,52.85,20250.0,38.1859,38.2293,38.1787,38.2076,20250.0
2006-03-07 14:10:00,52.85,52.85,52.75,52.79,11700.0,38.2076,38.2076,38.1353,38.1642,11700.0
2006-03-07 14:20:00,52.8,52.93,52.78,52.91,22650.0,38.1714,38.2654,38.157,38.251,22650.0
2006-03-07 14:30:00,52.91,52.95,52.85,52.92,56550.0,38.251,38.2799,38.2076,38.2582,56550.0
2006-03-07 14:40:00,52.89,52.97,52.89,52.92,26250.0,38.2365,38.2943,38.2365,38.2582,26250.0
2006-03-07 14:50:00,52.93,53.08,52.93,53.04,47700.0,38.2654,38.3739,38.2654,38.345,47700.0
2006-03-07 15:00:00,53.04,53.1,52.99,53.07,40500.0,38.345,38.3883,38.3088,38.3666,40500.0
2006-03-07 15:10:00,53.07,53.08,53.0,53.01,22950.0,38.3666,38.3739,38.316,38.3233,22950.0
2006-03-07 15:20:00,53.0,53.11,53.0,53.1,34950.0,38.316,38.3956,38.316,38.3883,34950.0
2006-03-07 15:30:00,53.09,53.13,52.93,52.93,69600.0,38.3811,38.41,38.2654,38.2654,69600.0
2006-03-07 15:40:00,52.99,52.99,52.91,52.93,24600.0,38.3088,38.3088,38.251,38.2654,24600.0
2006-03-07 15:50:00,52.93,53.0,52.93,52.99,58650.0,38.2654,38.316,38.2654,38.3088,58650.0
2006-03-08 09:30:00,52.73,52.9,52.58,52.67,45150.0,38.1208,38.2437,38.0124,38.0775,45150.0
2006-03-08 09:40:00,52.65,52.84,52.63,52.81,26850.0,38.063,38.2004,38.0485,38.1787,26850.0
2006-03-08 09:50:00,52.82,52.9,52.8,52.85,9750.0,38.1859,38.2437,38.1714,38.2076,9750.0
2006-03-08 10:00:00,52.87,52.91,52.42,52.62,36300.0,38.2221,38.251,37.8967,38.0413,36300.0
2006-03-08 10:10:00,52.63,52.63,52.56,52.59,20400.0,38.0485,38.0485,37.9979,38.0196,20400.0
2006-03-08 10:20:00,52.59,52.59,52.44,52.54,11700.0,38.0196,38.0196,37.9112,37.9835,11700.0
2006-03-08 10:30:00,52.57,52.8,52.57,52.77,21750.0,38.0052,38.1714,38.0052,38.1498,21750.0
2006-03-08 10:40:00,52.8,52.86,52.71,52.71,12900.0,38.1714,38.2148,38.1064,38.1064,12900.0
2006-03-08 10:50:00,52.71,52.88,52.69,52.79,13350.0,38.1064,38.2293,38.0919,38.1642,13350.0
2006-03-08 11:00:00,52.79,52.79,52.68,52.7,11400.0,38.1642,38.1642,38.0847,38.0991,11400.0
2006-03-08 11:10:00,52.68,52.68,52.63,52.65,19650.0,38.0847,38.0847,38.0485,38.063,19650.0
2006-03-08 11:20:00,52.67,52.67,52.57,52.59,13800.0,38.0775,38.0775,38.0052,38.0196,13800.0
2006-03-08 11:30:00,52.57,52.57,52.45,52.47,46350.0,38.0052,38.0052,37.9184,37.9329,46350.0
2006-03-08 11:40:00,52.47,52.47,52.27,52.38,34350.0,37.9329,37.9329,37.7883,37.8678,34350.0
2006-03-08 11:50:00,52.38,52.38,52.25,52.25,27750.0,37.8678,37.8678,37.7738,37.7738,27750.0
2006-03-08 12:00:00,52.25,52.41,52.25,52.41,11250.0,37.7738,37.8895,37.7738,37.8895,11250.0
2006-03-08 12:10:00,52.41,52.45,52.41,52.45,11100.0,37.8895,37.9184,37.8895,37.9184,11100.0
2006-03-08 12:20:00,52.45,52.61,52.45,52.61,9450.0,37.9184,38.0341,37.9184,38.0341,9450.0
2006-03-08 12:30:00,52.62,52.71,52.61,52.63,10800.0,38.0413,38.1064,38.0341,38.0485,10800.0
2006-03-08 12:40:00,52.63,52.71,52.63,52.69,16050.0,38.0485,38.1064,38.0485,38.0919,16050.0
2006-03-08 12:50:00,52.67,52.8,52.67,52.8,10800.0,38.0775,38.1714,38.0775,38.1714,10800.0
2006-03-08 13:00:00,52.8,52.84,52.73,52.78,7050.0,38.1714,38.2004,38.1208,38.157,7050.0
2006-03-08 13:10:00,52.76,52.78,52.66,52.68,5550.0,38.1425,38.157,38.0702,38.0847,5550.0
2006-03-08 13:20:00,52.67,52.67,52.57,52.57,15600.0,38.0775,38.0775,38.0052,38.0052,15600.0
2006-03-08 13:30:00,52.59,52.65,52.57,52.65,9000.0,38.0196,38.063,38.0052,38.063,9000.0
2006-03-08 13:40:00,52.66,52.67,52.61,52.61,14550.0,38.0702,38.0775,38.0341,38.0341,14550.0
2006-03-08 13:50:00,52.61,52.61,52.57,52.58,9000.0,38.0341,38.0341,38.0052,38.0124,9000.0
2006-03-08 14:00:00,52.58,52.68,52.55,52.68,18300.0,38.0124,38.0847,37.9907,38.0847,18300.0
2006-03-08 14:10:00,52.69,52.75,52.62,52.62,7950.0,38.0919,38.1353,38.0413,38.0413,7950.0
2006-03-08 14:20:00,52.61,52.76,52.61,52.65,13350.0,38.0341,38.1425,38.0341,38.063,13350.0
2006-03-08 14:30:00,52.68,52.8,52.68,52.8,14850.0,38.0847,38.1714,38.0847,38.1714,14850.0
2006-03-08 14:40:00,52.8,52.9,52.79,52.86,16350.0,38.1714,38.2437,38.1642,38.2148,16350.0
2006-03-08 14:50:00,52.86,52.89,52.85,52.85,5100.0,38.2148,38.2365,38.2076,38.2076,5100.0
2006-03-08 15:00:00,52.85,52.9,52.83,52.89,33600.0,38.2076,38.2437,38.1931,38.2365,33600.0
2006-03-08 15:10:00,52.89,52.91,52.85,52.86,26400.0,38.2365,38.251,38.2076,38.2148,26400.0
2006-03-08 15:20:00,52.86,52.91,52.85,52.88,14400.0,38.2148,38.251,38.2076,38.2293,14400.0
2006-03-08 15:30:00,52.9,52.91,52.81,52.81,11250.0,38.2437,38.251,38.1787,38.1787,11250.0
2006-03-08 15:40:00,52.81,52.87,52.73,52.73,33900.0,38.1787,38.2221,38.1208,38.1208,33900.0
2006-03-08 15:50:00,52.75,52.75,52.64,52.64,99300.0,38.1353,38.1353,38.0558,38.0558,99300.0
2006-03-09 09:30:00,52.64,52.8,52.64,52.67,212250.0,38.0558,38.1714,38.0558,38.0775,212250.0
2006-03-09 09:40:00,52.67,52.67,52.52,52.56,9000.0,38.0775,38.0775,37.969,37.9979,9000.0
2006-03-09 09:50:00,52.51,52.61,52.51,52.61,8700.0,37.9618,38.0341,37.9618,38.0341,8700.0
2006-03-09 10:00:00,52.61,52.61,52.5,52.52,14550.0,38.0341,38.0341,37.9546,37.969,14550.0
2006-03-09 10:10:00,52.51,52.52,52.35,52.43,21900.0,37.9618,37.969,37.8461,37.904,21900.0
2006-03-09 10:20:00,52.44,52.56,52.41,52.53,23850.0,37.9112,37.9979,37.8895,37.9762,23850.0
2006-03-09 10:30:00,52.55,52.87,52.53,52.8,33000.0,37.9907,38.2221,37.9762,38.1714,33000.0
2006-03-09 10:40:00,52.8,52.83,52.74,52.78,27000.0,38.1714,38.1931,38.1281,38.157,27000.0
2006-03-09 10:50:00,52.77,52.77,52.66,52.67,19950.0,38.1498,38.1498,38.0702,38.0775,19950.0
2006-03-09 11:00:00,52.67,52.67,52.62,52.62,13050.0,38.0775,38.0775,38.0413,38.0413,13050.0
2006-03-09 11:10:00,52.61,52.71,52.61,52.71,19350.0,38.0341,38.1064,38.0341,38.1064,19350.0
2006-03-09 11:20:00,52.71,52.72,52.64,52.67,11100.0,38.1064,38.1136,38.0558,38.0775,11100.0
2006-03-09 11:30:00,52.64,52.66,52.61,52.65,10650.0,38.0558,38.0702,38.0341,38.063,10650.0
2006-03-09 11:40:00,52.62,52.62,52.47,52.47,15300.0,38.0413,38.0413,37.9329,37.9329,15300.0
2006-03-09 11:50:00,52.5,52.57,52.5,52.57,9900.0,37.9546,38.0052,37.9546,38.0052,9900.0
2006-03-09 12:00:00,52.55,52.56,52.45,52.5,9000.0,37.9907,37.9979,37.9184,37.9546,9000.0
2006-03-09 12:10:00,52.5,52.5,52.41,52.41,7650.0,37.9546,37.9546,37.8895,37.8895,7650.0
2006-03-09 12:20:00,52.41,52.53,52.4,52.53,12000.0,37.8895,37.9762,37.8823,37.9762,12000.0
2006-03-09 12:30:00,52.54,52.54,52.37,52.39,12750.0,37.9835,37.9835,37.8606,37.875,12750.0
2006-03-09 12:40:00,52.39,52.39,52.31,52.35,11550.0,37.875,37.875,37.8172,37.8461,11550.0
2006-03-09 12:50:00,52.35,52.4,52.35,52.37,9450.0,37.8461,37.8823,37.8461,37.8606,9450.0
2006-03-09 13:00:00,52.37,52.37,52.27,52.3,11100.0,37.8606,37.8606,37.7883,37.81,11100.0
2006-03-09 13:10:00,52.29,52.3,52.21,52.27,16950.0,37.8027,37.81,37.7449,37.7883,16950.0
2006-03-09 13:20:00,52.28,52.28,52.17,52.25,15900.0,37.7955,37.7955,37.716,37.7738,15900.0
2006-03-09 13:30:00,52.25,52.38,52.25,52.35,8250.0,37.7738,37.8678,37.7738,37.8461,8250.0
2006-03-09 13:40:00,52.35,52.43,52.35,52.4,6900.0,37.8461,37.904,37.8461,37.8823,6900.0
2006-03-09 13:50:00,52.42,52.43,52.34,52.35,8850.0,37.8967,37.904,37.8389,37.8461,8850.0
2006-03-09 14:00:00,52.35,52.52,52.35,52.52,11250.0,37.8461,37.969,37.8461,37.969,11250.0
2006-03-09 14:10:00,52.53,52.55,52.42,52.42,15600.0,37.9762,37.9907,37.8967,37.8967,15600.0
2006-03-09 14:20:00,52.43,52.43,52.3,52.3,19950.0,37.904,37.904,37.81,37.81,19950.0
2006-03-09 14:30:00,52.31,52.33,52.25,52.29,34050.0,37.8172,37.8317,37.7738,37.8027,34050.0
2006-03-09 14:40:00,52.27,52.31,52.2,52.23,20100.0,37.7883,37.8172,37.7377,37.7594,20100.0
2006-03-09 14:50:00,52.22,52.3,52.17,52.27,31350.0,37.7521,37.81,37.716,37.7883,31350.0
2006-03-09 15:00:00,52.25,52.36,52.23,52.28,161400.0,37.7738,37.8533,37.7594,37.7955,161400.0
2006-03-09 15:10:00,52.26,52.33,52.24,52.25,52650.0,37.7811,37.8317,37.7666,37.7738,52650.0
2006-03-09 15:20:00,52.25,52.3,52.2,52.2,15000.0,37.7738,37.81,37.7377,37.7377,15000.0
2006-03-09 15:30:00,52.21,52.31,52.21,52.31,14400.0,37.7449,37.8172,37.7449,37.8172,14400.0
2006-03-09 15:40:00,52.31,52.31,52.26,52.27,25200.0,37.8172,37.8172,37.7811,37.7883,25200.0
2006-03-09 15:50:00,52.27,52.27,52.23,52.25,111150.0,37.7883,37.7883,37.7594,37.7738,111150.0
2006-03-10 09:30:00,52.12,52.29,52.12,52.23,14700.0,37.6798,37.8027,37.6798,37.7594,14700.0
2006-03-10 09:40:00,52.24,52.34,52.13,52.34,37050.0,37.7666,37.8389,37.6871,37.8389,37050.0
2006-03-10 09:50:00,52.35,52.6,52.35,52.59,57900.0,37.8461,38.0269,37.8461,38.0196,57900.0
2006-03-10 10:00:00,52.59,52.83,52.53,52.82,30750.0,38.0196,38.1931,37.9762,38.1859,30750.0
2006-03-10 10:10:00,52.81,52.98,52.76,52.93,46950.0,38.1787,38.3016,38.1425,38.2654,46950.0
2006-03-10 10:20:00,52.93,52.99,52.9,52.91,29100.0,38.2654,38.3088,38.2437,38.251,29100.0
2006-03-10 10:30:00,52.92,53.05,52.92,53.05,22950.0,38.2582,38.3522,38.2582,38.3522,22950.0
2006-03-10 10:40:00,53.03,53.21,53.0,53.14,28050.0,38.3377,38.4679,38.316,38.4172,28050.0
2006-03-10 10:50:00,53.13,53.26,53.01,53.21,35100.0,38.41,38.504,38.3233,38.4679,35100.0
2006-03-10 11:00:00,53.21,53.21,53.01,53.02,23850.0,38.4679,38.4679,38.3233,38.3305,23850.0
2006-03-10 11:10:00,53.01,53.02,52.94,52.99,18000.0,38.3233,38.3305,38.2727,38.3088,18000.0
2006-03-10 11:20:00,52.97,53.23,52.97,53.23,39750.0,38.2943,38.4823,38.2943,38.4823,39750.0
2006-03-10 11:30:00,53.23,53.31,53.2,53.28,47700.0,38.4823,38.5401,38.4606,38.5185,47700.0
2006-03-10 11:40:00,53.3,53.43,53.25,53.35,53400.0,38.5329,38.6269,38.4968,38.5691,53400.0
2006-03-10 11:50:00,53.34,53.34,53.27,53.29,16350.0,38.5618,38.5618,38.5112,38.5257,16350.0
2006-03-10 12:00:00,53.29,53.37,53.26,53.28,29400.0,38.5257,38.5835,38.504,38.5185,29400.0
2006-03-10 12:10:00,53.26,53.26,52.97,53.0,37500.0,38.504,38.504,38.2943,38.316,37500.0
2006-03-10 12:20:00,53.03,53.05,52.97,52.97,24750.0,38.3377,38.3522,38.2943,38.2943,24750.0
2006-03-10 12:30:00,53.0,53.05,52.95,53.01,17550.0,38.316,38.3522,38.2799,38.3233,17550.0
2006-03-10 12:40:00,53.01,53.03,52.95,52.97,13500.0,38.3233,38.3377,38.2799,38.2943,13500.0
2006-03-10 12:50:00,52.94,52.95,52.68,52.77,34050.0,38.2727,38.2799,38.0847,38.1498,34050.0
2006-03-10 13:00:00,52.77,52.83,52.73,52.83,18600.0,38.1498,38.1931,38.1208,38.1931,18600.0
2006-03-10 13:10:00,52.81,52.85,52.79,52.84,12600.0,38.1787,38.2076,38.1642,38.2004,12600.0
2006-03-10 13:20:00,52.84,52.84,52.77,52.82,13050.0,38.2004,38.2004,38.1498,38.1859,13050.0
2006-03-10 13:30:00,52.79,52.8,52.65,52.73,23700.0,38.1642,38.1714,38.063,38.1208,23700.0
2006-03-10 13:40:00,52.76,52.76,52.62,52.67,15750.0,38.1425,38.1425,38.0413,38.0775,15750.0
2006-03-10 13:50:00,52.65,52.66,52.61,52.66,18900.0,38.063,38.0702,38.0341,38.0702,18900.0
2006-03-10 14:00:00,52.66,52.74,52.66,52.72,19200.0,38.0702,38.1281,38.0702,38.1136,19200.0
2006-03-10 14:10:00,52.73,52.8,52.72,52.8,12000.0,38.1208,38.1714,38.1136,38.1714,12000.0
2006-03-10 14:20:00,52.8,52.82,52.69,52.69,15000.0,38.1714,38.1859,38.0919,38.0919,15000.0
2006-03-10 14:30:00,52.68,52.77,52.62,52.77,16950.0,38.0847,38.1498,38.0413,38.1498,16950.0
2006-03-10 14:40:00,52.77,52.79,52.66,52.66,20700.0,38.1498,38.1642,38.0702,38.0702,20700.0
2006-03-10 14:50:00,52.67,52.73,52.61,52.61,19950.0,38.0775,38.1208,38.0341,38.0341,19950.0
2006-03-10 15:00:00,52.6,52.69,52.53,52.58,21450.0,38.0269,38.0919,37.9762,38.0124,21450.0
2006-03-10 15:10:00,52.59,52.63,52.5,52.59,27000.0,38.0196,38.0485,37.9546,38.0196,27000.0
2006-03-10 15:20:00,52.59,52.59,52.5,52.54,56550.0,38.0196,38.0196,37.9546,37.9835,56550.0
2006-03-10 15:30:00,52.54,52.7,52.53,52.7,88050.0,37.9835,38.0991,37.9762,38.0991,88050.0
2006-03-10 15:40:00,52.69,52.7,52.63,52.63,36450.0,38.0919,38.0991,38.0485,38.0485,36450.0
2006-03-10 15:50:00,52.63,52.67,52.63,52.67,61200.0,38.0485,38.0775,38.0485,38.0775,61200.0
2006-03-13 09:30:00,53.1,53.1,52.93,52.94,34050.0,38.3883,38.3883,38.2654,38.2727,34050.0
2006-03-13 09:40:00,52.94,53.17,52.94,53.15,27900.0,38.2727,38.4389,38.2727,38.4245,27900.0
2006-03-13 09:50:00,53.15,53.15,52.88,52.88,17550.0,38.4245,38.4245,38.2293,38.2293,17550.0
2006-03-13 10:00:00,52.86,52.94,52.83,52.91,19050.0,38.2148,38.2727,38.1931,38.251,19050.0
2006-03-13 10:10:00,52.91,53.02,52.87,52.87,20250.0,38.251,38.3305,38.2221,38.2221,20250.0
2006-03-13 10:20:00,52.87,52.94,52.85,52.89,22200.0,38.2221,38.2727,38.2076,38.2365,22200.0
2006-03-13 10:30:00,52.88,53.0,52.88,52.91,17250.0,38.2293,38.316,38.2293,38.251,17250.0
2006-03-13 10:40:00,52.91,52.91,52.79,52.79,10350.0,38.251,38.251,38.1642,38.1642,10350.0
2006-03-13 10:50:00,52.78,52.8,52.69,52.69,15300.0,38.157,38.1714,38.0919,38.0919,15300.0
2006-03-13 11:00:00,52.69,52.77,52.59,52.63,30150.0,38.0919,38.1498,38.0196,38.0485,30150.0
2006-03-13 11:10:00,52.61,52.65,52.54,52.55,40650.0,38.0341,38.063,37.9835,37.9907,40650.0
2006-03-13 11:20:00,52.56,52.63,52.47,52.59,58500.0,37.9979,38.0485,37.9329,38.0196,58500.0
2006-03-13 11:30:00,52.59,52.65,52.47,52.48,37950.0,38.0196,38.063,37.9329,37.9401,37950.0
2006-03-13 11:40:00,52.48,52.5,52.43,52.45,27150.0,37.9401,37.9546,37.904,37.9184,27150.0
2006-03-13 11:50:00,52.46,52.51,52.37,52.41,26250.0,37.9256,37.9618,37.8606,37.8895,26250.0
2006-03-13 12:00:00,52.41,52.53,52.41,52.51,15450.0,37.8895,37.9762,37.8895,37.9618,15450.0
2006-03-13 12:10:00,52.48,52.53,52.45,52.53,17850.0,37.9401,37.9762,37.9184,37.9762,17850.0
2006-03-13 12:20:00,52.53,52.54,52.43,52.47,12000.0,37.9762,37.9835,37.904,37.9329,12000.0
2006-03-13 12:30:00,52.47,52.52,52.4,52.52,18600.0,37.9329,37.969,37.8823,37.969,18600.0
2006-03-13 12:40:00,52.53,52.57,52.5,52.57,13950.0,37.9762,38.0052,37.9546,38.0052,13950.0
2006-03-13 12:50:00,52.57,52.57,52.48,52.55,14250.0,38.0052,38.0052,37.9401,37.9907,14250.0
2006-03-13 13:00:00,52.54,52.55,52.39,52.39,14700.0,37.9835,37.9907,37.875,37.875,14700.0
2006-03-13 13:10:00,52.39,52.4,52.19,52.23,27450.0,37.875,37.8823,37.7304,37.7594,27450.0
2006-03-13 13:20:00,52.23,52.37,52.2,52.36,23400.0,37.7594,37.8606,37.7377,37.8533,23400.0
2006-03-13 13:30:00,52.36,52.37,52.31,52.33,20400.0,37.8533,37.8606,37.8172,37.8317,20400.0
2006-03-13 13:40:00,52.32,52.32,52.24,52.26,17250.0,37.8244,37.8244,37.7666,37.7811,17250.0
2006-03-13 13:50:00,52.27,52.35,52.25,52.35,24300.0,37.7883,37.8461,37.7738,37.8461,24300.0
2006-03-13 14:00:00,52.35,52.54,52.35,52.54,32400.0,37.8461,37.9835,37.8461,37.9835,32400.0
2006-03-13 14:10:00,52.55,52.55,52.4,52.41,22050.0,37.9907,37.9907,37.8823,37.8895,22050.0
2006-03-13 14:20:00,52.41,52.45,52.35,52.39,21450.0,37.8895,37.9184,37.8461,37.875,21450.0
2006-03-13 14:30:00,52.39,52.5,52.35,52.36,23550.0,37.875,37.9546,37.8461,37.8533,23550.0
2006-03-13 14:40:00,52.35,52.41,52.21,52.21,29250.0,37.8461,37.8895,37.7449,37.7449,29250.0
2006-03-13 14:50:00,52.21,52.25,52.17,52.21,31050.0,37.7449,37.7738,37.716,37.7449,31050.0
2006-03-13 15:00:00,52.2,52.31,52.2,52.25,32400.0,37.7377,37.8172,37.7377,37.7738,32400.0
2006-03-13 15:10:00,52.25,52.33,52.22,52.28,29850.0,37.7738,37.8317,37.7521,37.7955,29850.0
2006-03-13 15:20:00,52.27,52.29,52.22,52.22,20100.0,37.7883,37.8027,37.7521,37.7521,20100.0
2006-03-13 15:30:00,52.21,52.35,52.17,52.35,39600.0,37.7449,37.8461,37.716,37.8461,39600.0
2006-03-13 15:40:00,52.36,52.39,52.35,52.35,20100.0,37.8533,37.875,37.8461,37.8461,20100.0
2006-03-13 15:50:00,52.35,52.37,52.31,52.35,62400.0,37.8461,37.8606,37.8172,37.8461,62400.0
2006-03-14 09:30:00,52.24,52.63,52.24,52.63,20700.0,37.7666,38.0485,37.7666,38.0485,20700.0
2006-03-14 09:40:00,52.63,52.91,52.6,52.91,46950.0,38.0485,38.251,38.0269,38.251,46950.0
2006-03-14 09:50:00,52.91,53.08,52.83,53.06,35700.0,38.251,38.3739,38.1931,38.3594,35700.0
2006-03-14 10:00:00,53.05,53.21,53.01,53.17,47850.0,38.3522,38.4679,38.3233,38.4389,47850.0
2006-03-14 10:10:00,53.15,53.15,53.03,53.05,29850.0,38.4245,38.4245,38.3377,38.3522,29850.0
2006-03-14 10:20:00,53.04,53.07,53.01,53.06,12600.0,38.345,38.3666,38.3233,38.3594,12600.0
2006-03-14 10:30:00,53.06,53.1,52.91,52.91,13350.0,38.3594,38.3883,38.251,38.251,13350.0
2006-03-14 10:40:00,52.91,52.91,52.71,52.86,21750.0,38.251,38.251,38.1064,38.2148,21750.0
2006-03-14 10:50:00,52.85,52.93,52.81,52.92,13950.0,38.2076,38.2654,38.1787,38.2582,13950.0
2006-03-14 11:00:00,52.91,53.03,52.91,52.93,32700.0,38.251,38.3377,38.251,38.2654,32700.0
2006-03-14 11:10:00,52.93,52.99,52.9,52.95,20100.0,38.2654,38.3088,38.2437,38.2799,20100.0
2006-03-14 11:20:00,52.95,53.06,52.95,53.03,20700.0,38.2799,38.3594,38.2799,38.3377,20700.0
2006-03-14 11:30:00,53.02,53.28,53.02,53.28,29100.0,38.3305,38.5185,38.3305,38.5185,29100.0
2006-03-14 11:40:00,53.28,53.3,53.21,53.21,18000.0,38.5185,38.5329,38.4679,38.4679,18000.0
2006-03-14 11:50:00,53.21,53.26,53.16,53.24,14700.0,38.4679,38.504,38.4317,38.4895,14700.0
2006-03-14 12:00:00,53.24,53.29,53.23,53.24,18300.0,38.4895,38.5257,38.4823,38.4895,18300.0
2006-03-14 12:10:00,53.23,53.32,53.23,53.31,15150.0,38.4823,38.5474,38.4823,38.5401,15150.0
2006-03-14 12:20:00,53.31,53.31,53.25,53.25,10950.0,38.5401,38.5401,38.4968,38.4968,10950.0
2006-03-14 12:30:00,53.25,53.25,53.15,53.25,9300.0,38.4968,38.4968,38.4245,38.4968,9300.0
2006-03-14 12:40:00,53.28,53.37,53.28,53.37,21900.0,38.5185,38.5835,38.5185,38.5835,21900.0
2006-03-14 12:50:00,53.37,53.43,53.36,53.42,23850.0,38.5835,38.6269,38.5763,38.6197,23850.0
2006-03-14 13:00:00,53.43,53.48,53.37,53.48,20850.0,38.6269,38.663,38.5835,38.663,20850.0
2006-03-14 13:10:00,53.48,53.73,53.48,53.71,35850.0,38.663,38.8438,38.663,38.8293,35850.0
2006-03-14 13:20:00,53.71,53.76,53.69,53.76,32100.0,38.8293,38.8655,38.8149,38.8655,32100.0
2006-03-14 13:30:00,53.75,53.77,53.73,53.77,29250.0,38.8582,38.8727,38.8438,38.8727,29250.0
2006-03-14 13:40:00,53.77,53.8,53.7,53.7,34650.0,38.8727,38.8944,38.8221,38.8221,34650.0
2006-03-14 13:50:00,53.7,53.71,53.57,53.61,26250.0,38.8221,38.8293,38.7281,38.757,26250.0
2006-03-14 14:00:00,53.61,53.61,53.51,53.55,18450.0,38.757,38.757,38.6847,38.7137,18450.0
2006-03-14 14:10:00,53.55,53.59,53.54,53.58,9300.0,38.7137,38.7426,38.7064,38.7353,9300.0
2006-03-14 14:20:00,53.59,53.73,53.59,53.73,16800.0,38.7426,38.8438,38.7426,38.8438,16800.0
2006-03-14 14:30:00,53.73,53.73,53.62,53.63,17100.0,38.8438,38.8438,38.7643,38.7715,17100.0
2006-03-14 14:40:00,53.63,53.66,53.57,53.61,67500.0,38.7715,38.7932,38.7281,38.757,67500.0
2006-03-14 14:50:00,53.62,53.65,53.54,53.57,54900.0,38.7643,38.7859,38.7064,38.7281,54900.0
2006-03-14 15:00:00,53.55,53.6,53.41,53.52,65550.0,38.7137,38.7498,38.6124,38.692,65550.0
2006-03-14 15:10:00,53.51,53.55,53.47,53.51,15900.0,38.6847,38.7137,38.6558,38.6847,15900.0
2006-03-14 15:20:00,53.51,53.61,53.51,53.6,13800.0,38.6847,38.757,38.6847,38.7498,13800.0
2006-03-14 15:30:00,53.59,53.61,53.42,53.53,27000.0,38.7426,38.757,38.6197,38.6992,27000.0
2006-03-14 15:40:00,53.53,53.57,53.46,53.47,36750.0,38.6992,38.7281,38.6486,38.6558,36750.0
2006-03-14 15:50:00,53.47,53.49,53.45,53.47,46800.0,38.6558,38.6703,38.6414,38.6558,46800.0
2006-03-15 09:30:00,53.76,54.05,53.74,54.0,64200.0,38.8655,39.0751,38.851,39.039,64200.0
2006-03-15 09:40:00,54.0,54.13,53.99,54.09,46500.0,39.039,39.133,39.0317,39.104,46500.0
2006-03-15 09:50:00,54.09,54.09,53.88,54.04,45450.0,39.104,39.104,38.9522,39.0679,45450.0
2006-03-15 10:00:00,54.04,54.3,54.04,54.26,61800.0,39.0679,39.2559,39.0679,39.2269,61800.0
2006-03-15 10:10:00,54.26,54.42,54.15,54.4,123750.0,39.2269,39.3426,39.1474,39.3282,123750.0
2006-03-15 10:20:00,54.4,54.45,54.23,54.4,59100.0,39.3282,39.3643,39.2053,39.3282,59100.0
2006-03-15 10:30:00,54.4,54.52,54.4,54.45,46050.0,39.3282,39.4149,39.3282,39.3643,46050.0
2006-03-15 10:40:00,54.46,54.53,54.39,54.4,41850.0,39.3715,39.4221,39.3209,39.3282,41850.0
2006-03-15 10:50:00,54.4,54.41,54.23,54.26,71400.0,39.3282,39.3354,39.2053,39.2269,71400.0
2006-03-15 11:00:00,54.27,54.35,54.27,54.29,28800.0,39.2342,39.292,39.2342,39.2486,28800.0
2006-03-15 11:10:00,54.27,54.29,54.2,54.26,42750.0,39.2342,39.2486,39.1836,39.2269,42750.0
2006-03-15 11:20:00,54.25,54.43,54.22,54.42,27450.0,39.2197,39.3498,39.198,39.3426,27450.0
2006-03-15 11:30:00,54.42,54.43,54.36,54.39,18750.0,39.3426,39.3498,39.2992,39.3209,18750.0
2006-03-15 11:40:00,54.39,54.41,54.3,54.31,22800.0,39.3209,39.3354,39.2559,39.2631,22800.0
2006-03-15 11:50:00,54.31,54.37,54.29,54.37,17400.0,39.2631,39.3065,39.2486,39.3065,17400.0
2006-03-15 12:00:00,54.36,54.41,54.28,54.37,24150.0,39.2992,39.3354,39.2414,39.3065,24150.0
2006-03-15 12:10:00,54.38,54.49,54.35,54.49,19650.0,39.3137,39.3932,39.292,39.3932,19650.0
2006-03-15 12:20:00,54.49,54.53,54.43,54.46,62250.0,39.3932,39.4221,39.3498,39.3715,62250.0
2006-03-15 12:30:00,54.47,54.51,54.46,54.49,20700.0,39.3788,39.4077,39.3715,39.3932,20700.0
2006-03-15 12:40:00,54.5,54.62,54.5,54.57,20550.0,39.4004,39.4872,39.4004,39.4511,20550.0
2006-03-15 12:50:00,54.57,54.65,54.57,54.65,33450.0,39.4511,39.5089,39.4511,39.5089,33450.0
2006-03-15 13:00:00,54.62,54.65,54.59,54.63,24300.0,39.4872,39.5089,39.4655,39.4944,24300.0
2006-03-15 13:10:00,54.63,54.69,54.62,54.63,45000.0,39.4944,39.5378,39.4872,39.4944,45000.0
2006-03-15 13:20:00,54.64,54.66,54.57,54.62,20400.0,39.5017,39.5161,39.4511,39.4872,20400.0
2006-03-15 13:30:00,54.62,54.63,54.52,54.52,18450.0,39.4872,39.4944,39.4149,39.4149,18450.0
2006-03-15 13:40:00,54.54,54.56,54.48,54.5,27750.0,39.4294,39.4438,39.386,39.4004,27750.0
2006-03-15 13:50:00,54.5,54.52,54.49,54.51,21150.0,39.4004,39.4149,39.3932,39.4077,21150.0
2006-03-15 14:00:00,54.51,54.63,54.43,54.63,31650.0,39.4077,39.4944,39.3498,39.4944,31650.0
2006-03-15 14:10:00,54.63,54.85,54.62,54.84,31200.0,39.4944,39.6535,39.4872,39.6462,31200.0
2006-03-15 14:20:00,54.85,54.92,54.84,54.87,42000.0,39.6535,39.7041,39.6462,39.6679,42000.0
2006-03-15 14:30:00,54.87,54.89,54.56,54.61,51900.0,39.6679,39.6824,39.4438,39.48,51900.0
2006-03-15 14:40:00,54.59,54.63,54.53,54.55,30300.0,39.4655,39.4944,39.4221,39.4366,30300.0
2006-03-15 14:50:00,54.56,54.59,54.54,54.57,24450.0,39.4438,39.4655,39.4294,39.4511,24450.0
2006-03-15 15:00:00,54.59,54.69,54.59,54.67,27000.0,39.4655,39.5378,39.4655,39.5233,27000.0
2006-03-15 15:10:00,54.68,54.77,54.67,54.75,26100.0,39.5306,39.5956,39.5233,39.5812,26100.0
2006-03-15 15:20:00,54.75,54.84,54.74,54.82,37800.0,39.5812,39.6462,39.574,39.6318,37800.0
2006-03-15 15:30:00,54.83,54.84,54.73,54.78,29550.0,39.639,39.6462,39.5667,39.6029,29550.0
2006-03-15 15:40:00,54.79,54.8,54.72,54.75,37500.0,39.6101,39.6173,39.5595,39.5812,37500.0
2006-03-15 15:50:00,54.75,54.79,54.75,54.78,42450.0,39.5812,39.6101,39.5812,39.6029,42450.0
2006-03-16 09:30:00,54.98,55.01,54.94,54.94,19500.0,39.7475,39.7692,39.7185,39.7185,19500.0
2006-03-16 09:40:00,54.89,54.89,54.63,54.75,31650.0,39.6824,39.6824,39.4944,39.5812,31650.0
2006-03-16 09:50:00,54.8,54.83,54.73,54.76,21300.0,39.6173,39.639,39.5667,39.5884,21300.0
2006-03-16 10:00:00,54.77,55.17,54.77,55.13,46500.0,39.5956,39.8848,39.5956,39.8559,46500.0
2006-03-16 10:10:00,55.16,55.3,55.15,55.27,26850.0,39.8776,39.9788,39.8704,39.9571,26850.0
2006-03-16 10:20:00,55.25,55.25,55.18,55.25,28950.0,39.9427,39.9427,39.8921,39.9427,28950.0
2006-03-16 10:30:00,55.27,55.39,55.21,55.24,42750.0,39.9571,40.0439,39.9137,39.9354,42750.0
2006-03-16 10:40:00,55.24,55.24,54.89,54.91,28200.0,39.9354,39.9354,39.6824,39.6969,28200.0
2006-03-16 10:50:00,54.9,55.05,54.87,55.05,15900.0,39.6896,39.7981,39.6679,39.7981,15900.0
2006-03-16 11:00:00,55.06,55.13,55.03,55.05,18750.0,39.8053,39.8559,39.7836,39.7981,18750.0
2006-03-16 11:10:00,55.06,55.21,55.06,55.21,9900.0,39.8053,39.9137,39.8053,39.9137,9900.0
2006-03-16 11:20:00,55.23,55.26,55.13,55.17,28050.0,39.9282,39.9499,39.8559,39.8848,28050.0
2006-03-16 11:30:00,55.16,55.21,55.15,55.16,6300.0,39.8776,39.9137,39.8704,39.8776,6300.0
2006-03-16 11:40:00,55.15,55.24,55.15,55.23,5850.0,39.8704,39.9354,39.8704,39.9282,5850.0
2006-03-16 11:50:00,55.21,55.21,55.15,55.17,4200.0,39.9137,39.9137,39.8704,39.8848,4200.0
2006-03-16 12:00:00,55.21,55.26,55.18,55.24,10050.0,39.9137,39.9499,39.8921,39.9354,10050.0
2006-03-16 12:10:00,55.23,55.23,55.13,55.13,12150.0,39.9282,39.9282,39.8559,39.8559,12150.0
2006-03-16 12:20:00,55.12,55.24,55.09,55.24,7800.0,39.8487,39.9354,39.827,39.9354,7800.0
2006-03-16 12:30:00,55.24,55.24,55.17,55.21,8550.0,39.9354,39.9354,39.8848,39.9137,8550.0
2006-03-16 12:40:00,55.21,55.23,55.17,55.17,9000.0,39.9137,39.9282,39.8848,39.8848,9000.0
2006-03-16 12:50:00,55.16,55.19,55.07,55.07,5100.0,39.8776,39.8993,39.8125,39.8125,5100.0
2006-03-16 13:00:00,55.07,55.08,54.95,55.0,19050.0,39.8125,39.8198,39.7258,39.7619,19050.0
2006-03-16 13:10:00,54.97,54.99,54.9,54.97,12000.0,39.7402,39.7547,39.6896,39.7402,12000.0
2006-03-16 13:20:00,54.99,55.09,54.97,55.09,14700.0,39.7547,39.827,39.7402,39.827,14700.0
2006-03-16 13:30:00,55.06,55.18,55.06,55.15,18900.0,39.8053,39.8921,39.8053,39.8704,18900.0
2006-03-16 13:40:00,55.16,55.16,54.95,54.99,27000.0,39.8776,39.8776,39.7258,39.7547,27000.0
2006-03-16 13:50:00,55.01,55.01,54.77,54.82,17850.0,39.7692,39.7692,39.5956,39.6318,17850.0
2006-03-16 14:00:00,54.83,55.03,54.83,55.03,13500.0,39.639,39.7836,39.639,39.7836,13500.0
2006-03-16 14:10:00,55.03,55.05,54.94,54.95,12900.0,39.7836,39.7981,39.7185,39.7258,12900.0
2006-03-16 14:20:00,54.97,55.06,54.96,55.06,14550.0,39.7402,39.8053,39.733,39.8053,14550.0
2006-03-16 14:30:00,55.07,55.07,54.91,54.97,37650.0,39.8125,39.8125,39.6969,39.7402,37650.0
2006-03-16 14:40:00,54.96,54.96,54.77,54.78,20700.0,39.733,39.733,39.5956,39.6029,20700.0
2006-03-16 14:50:00,54.79,54.79,54.72,54.77,14250.0,39.6101,39.6101,39.5595,39.5956,14250.0
2006-03-16 15:00:00,54.77,54.93,54.77,54.92,19800.0,39.5956,39.7113,39.5956,39.7041,19800.0
2006-03-16 15:10:00,54.92,54.98,54.83,54.83,17850.0,39.7041,39.7475,39.639,39.639,17850.0
2006-03-16 15:20:00,54.83,54.95,54.81,54.9,22050.0,39.639,39.7258,39.6246,39.6896,22050.0
2006-03-16 15:30:00,54.91,54.99,54.88,54.9,27000.0,39.6969,39.7547,39.6752,39.6896,27000.0
2006-03-16 15:40:00,54.87,54.93,54.82,54.91,27000.0,39.6679,39.7113,39.6318,39.6969,27000.0
2006-03-16 15:50:00,54.91,54.98,54.91,54.93,80250.0,39.6969,39.7475,39.6969,39.7113,80250.0
2006-03-17 09:30:00,54.97,55.13,54.96,55.03,175950.0,39.7402,39.8559,39.733,39.7836,175950.0
2006-03-17 09:40:00,55.06,55.2,55.0,55.19,21000.0,39.8053,39.9065,39.7619,39.8993,21000.0
2006-03-17 09:50:00,55.2,55.23,55.18,55.18,35700.0,39.9065,39.9282,39.8921,39.8921,35700.0
2006-03-17 10:00:00,55.17,55.17,55.06,55.06,9900.0,39.8848,39.8848,39.8053,39.8053,9900.0
2006-03-17 10:10:00,55.07,55.38,55.06,55.38,14550.0,39.8125,40.0366,39.8053,40.0366,14550.0
2006-03-17 10:20:00,55.38,55.5,55.33,55.5,41400.0,40.0366,40.1234,40.0005,40.1234,41400.0
2006-03-17 10:30:00,55.5,55.58,55.23,55.27,33450.0,40.1234,40.1812,39.9282,39.9571,33450.0
2006-03-17 10:40:00,55.27,55.45,55.27,55.3,21750.0,39.9571,40.0872,39.9571,39.9788,21750.0
2006-03-17 10:50:00,55.33,55.38,55.29,55.38,18600.0,40.0005,40.0366,39.9716,40.0366,18600.0
2006-03-17 11:00:00,55.37,55.59,55.37,55.39,52650.0,40.0294,40.1885,40.0294,40.0439,52650.0
2006-03-17 11:10:00,55.39,55.45,55.33,55.33,16200.0,40.0439,40.0872,40.0005,40.0005,16200.0
2006-03-17 11:20:00,55.31,55.39,55.31,55.39,7050.0,39.986,40.0439,39.986,40.0439,7050.0
2006-03-17 11:30:00,55.4,55.43,55.33,55.33,17100.0,40.0511,40.0728,40.0005,40.0005,17100.0
2006-03-17 11:40:00,55.32,55.47,55.29,55.46,10800.0,39.9933,40.1017,39.9716,40.0945,10800.0
2006-03-17 11:50:00,55.47,55.49,55.39,55.41,12000.0,40.1017,40.1162,40.0439,40.0583,12000.0
2006-03-17 12:00:00,55.41,55.43,55.29,55.29,14100.0,40.0583,40.0728,39.9716,39.9716,14100.0
2006-03-17 12:10:00,55.29,55.44,55.27,55.43,14550.0,39.9716,40.08,39.9571,40.0728,14550.0
2006-03-17 12:20:00,55.43,55.43,55.35,55.38,17100.0,40.0728,40.0728,40.015,40.0366,17100.0
2006-03-17 12:30:00,55.39,55.41,55.39,55.39,34800.0,40.0439,40.0583,40.0439,40.0439,34800.0
2006-03-17 12:40:00,55.39,55.39,55.26,55.26,12150.0,40.0439,40.0439,39.9499,39.9499,12150.0
2006-03-17 12:50:00,55.27,55.29,55.24,55.28,13050.0,39.9571,39.9716,39.9354,39.9643,13050.0
2006-03-17 13:00:00,55.28,55.28,55.23,55.23,12900.0,39.9643,39.9643,39.9282,39.9282,12900.0
2006-03-17 13:10:00,55.25,55.25,55.16,55.18,16350.0,39.9427,39.9427,39.8776,39.8921,16350.0
2006-03-17 13:20:00,55.19,55.21,55.11,55.13,19350.0,39.8993,39.9137,39.8414,39.8559,19350.0
2006-03-17 13:30:00,55.13,55.13,55.03,55.04,15150.0,39.8559,39.8559,39.7836,39.7908,15150.0
2006-03-17 13:40:00,55.04,55.11,55.04,55.09,12000.0,39.7908,39.8414,39.7908,39.827,12000.0
2006-03-17 13:50:00,55.11,55.2,55.11,55.16,12750.0,39.8414,39.9065,39.8414,39.8776,12750.0
2006-03-17 14:00:00,55.16,55.2,55.13,55.19,17850.0,39.8776,39.9065,39.8559,39.8993,17850.0
2006-03-17 14:10:00,55.2,55.2,55.12,55.12,15450.0,39.9065,39.9065,39.8487,39.8487,15450.0
2006-03-17 14:20:00,55.13,55.16,55.12,55.15,9150.0,39.8559,39.8776,39.8487,39.8704,9150.0
2006-03-17 14:30:00,55.16,55.23,55.16,55.21,20100.0,39.8776,39.9282,39.8776,39.9137,20100.0
2006-03-17 14:40:00,55.22,55.29,55.22,55.29,34500.0,39.921,39.9716,39.921,39.9716,34500.0
2006-03-17 14:50:00,55.29,55.33,55.2,55.31,45450.0,39.9716,40.0005,39.9065,39.986,45450.0
2006-03-17 15:00:00,55.31,55.32,55.27,55.3,25200.0,39.986,39.9933,39.9571,39.9788,25200.0
2006-03-17 15:10:00,55.29,55.3,55.18,55.22,36000.0,39.9716,39.9788,39.8921,39.921,36000.0
2006-03-17 15:20:00,55.22,55.28,55.21,55.28,20100.0,39.921,39.9643,39.9137,39.9643,20100.0
2006-03-17 15:30:00,55.28,55.31,55.27,55.27,42150.0,39.9643,39.986,39.9571,39.9571,42150.0
2006-03-17 15:40:00,55.27,55.27,55.23,55.23,31350.0,39.9571,39.9571,39.9282,39.9282,31350.0
2006-03-17 15:50:00,55.23,55.23,55.16,55.17,68250.0,39.9282,39.9282,39.8776,39.8848,68250.0
2006-03-20 09:30:00,55.13,55.13,54.99,55.01,20250.0,39.8559,39.8559,39.7547,39.7692,20250.0
2006-03-20 09:40:00,55.01,55.13,54.94,55.05,30000.0,39.7692,39.8559,39.7185,39.7981,30000.0
2006-03-20 09:50:00,55.07,55.1,54.73,54.73,37950.0,39.8125,39.8342,39.5667,39.5667,37950.0
2006-03-20 10:00:00,54.73,54.79,54.65,54.67,33600.0,39.5667,39.6101,39.5089,39.5233,33600.0
2006-03-20 10:10:00,54.67,54.71,54.57,54.63,49050.0,39.5233,39.5523,39.4511,39.4944,49050.0
2006-03-20 10:20:00,54.63,54.65,54.52,54.52,33750.0,39.4944,39.5089,39.4149,39.4149,33750.0
2006-03-20 10:30:00,54.5,54.67,54.5,54.61,62700.0,39.4004,39.5233,39.4004,39.48,62700.0
2006-03-20 10:40:00,54.63,54.66,54.54,54.56,25500.0,39.4944,39.5161,39.4294,39.4438,25500.0
2006-03-20 10:50:00,54.57,54.61,54.55,54.57,22950.0,39.4511,39.48,39.4366,39.4511,22950.0
2006-03-20 11:00:00,54.57,54.64,54.56,54.59,20100.0,39.4511,39.5017,39.4438,39.4655,20100.0
2006-03-20 11:10:00,54.6,54.6,54.57,54.58,21900.0,39.4727,39.4727,39.4511,39.4583,21900.0
2006-03-20 11:20:00,54.58,54.6,54.51,54.51,14100.0,39.4583,39.4727,39.4077,39.4077,14100.0
2006-03-20 11:30:00,54.51,54.52,54.47,54.51,19050.0,39.4077,39.4149,39.3788,39.4077,19050.0
2006-03-20 11:40:00,54.49,54.53,54.47,54.52,10200.0,39.3932,39.4221,39.3788,39.4149,10200.0
2006-03-20 11:50:00,54.52,54.55,54.5,54.52,9000.0,39.4149,39.4366,39.4004,39.4149,9000.0
2006-03-20 12:00:00,54.53,54.63,54.53,54.54,12000.0,39.4221,39.4944,39.4221,39.4294,12000.0
2006-03-20 12:10:00,54.53,54.61,54.52,54.61,12000.0,39.4221,39.48,39.4149,39.48,12000.0
2006-03-20 12:20:00,54.61,54.65,54.59,54.63,13350.0,39.48,39.5089,39.4655,39.4944,13350.0
2006-03-20 12:30:00,54.63,54.66,54.63,54.65,6600.0,39.4944,39.5161,39.4944,39.5089,6600.0
2006-03-20 12:40:00,54.66,54.75,54.65,54.71,51450.0,39.5161,39.5812,39.5089,39.5523,51450.0
2006-03-20 12:50:00,54.71,54.71,54.63,54.67,10050.0,39.5523,39.5523,39.4944,39.5233,10050.0
2006-03-20 13:00:00,54.66,54.67,54.61,54.67,6150.0,39.5161,39.5233,39.48,39.5233,6150.0
2006-03-20 13:10:00,54.67,54.69,54.65,54.65,7650.0,39.5233,39.5378,39.5089,39.5089,7650.0
2006-03-20 13:20:00,54.67,54.67,54.65,54.65,20850.0,39.5233,39.5233,39.5089,39.5089,20850.0
2006-03-20 13:30:00,54.66,54.66,54.53,54.59,9600.0,39.5161,39.5161,39.4221,39.4655,9600.0
2006-03-20 13:40:00,54.59,54.61,54.55,54.55,15450.0,39.4655,39.48,39.4366,39.4366,15450.0
2006-03-20 13:50:00,54.59,54.64,54.56,54.64,9300.0,39.4655,39.5017,39.4438,39.5017,9300.0
2006-03-20 14:00:00,54.65,54.7,54.65,54.67,9300.0,39.5089,39.545,39.5089,39.5233,9300.0
2006-03-20 14:10:00,54.67,54.68,54.59,54.65,12900.0,39.5233,39.5306,39.4655,39.5089,12900.0
2006-03-20 14:20:00,54.65,54.67,54.61,54.61,7800.0,39.5089,39.5233,39.48,39.48,7800.0
2006-03-20 14:30:00,54.61,54.61,54.53,54.53,13950.0,39.48,39.48,39.4221,39.4221,13950.0
2006-03-20 14:40:00,54.54,54.64,54.54,54.64,9300.0,39.4294,39.5017,39.4294,39.5017,9300.0
2006-03-20 14:50:00,54.63,54.65,54.55,54.56,9600.0,39.4944,39.5089,39.4366,39.4438,9600.0
2006-03-20 15:00:00,54.55,54.6,54.55,54.6,17100.0,39.4366,39.4727,39.4366,39.4727,17100.0
2006-03-20 15:10:00,54.6,54.6,54.5,54.51,20250.0,39.4727,39.4727,39.4004,39.4077,20250.0
2006-03-20 15:20:00,54.52,54.52,54.39,54.39,25050.0,39.4149,39.4149,39.3209,39.3209,25050.0
2006-03-20 15:30:00,54.39,54.56,54.39,54.54,33900.0,39.3209,39.4438,39.3209,39.4294,33900.0
2006-03-20 15:40:00,54.54,54.57,54.45,54.47,43050.0,39.4294,39.4511,39.3643,39.3788,43050.0
2006-03-20 15:50:00,54.47,54.5,54.43,54.43,141450.0,39.3788,39.4004,39.3498,39.3498,141450.0
2006-03-21 09:30:00,54.41,54.41,54.19,54.22,24900.0,39.3354,39.3354,39.1763,39.198,24900.0
2006-03-21 09:40:00,54.17,54.21,54.0,54.02,18000.0,39.1619,39.1908,39.039,39.0534,18000.0
2006-03-21 09:50:00,54.02,54.15,54.01,54.11,33600.0,39.0534,39.1474,39.0462,39.1185,33600.0
2006-03-21 10:00:00,54.13,54.14,54.02,54.08,68850.0,39.133,39.1402,39.0534,39.0968,68850.0
2006-03-21 10:10:00,54.09,54.09,54.0,54.05,42600.0,39.104,39.104,39.039,39.0751,42600.0
2006-03-21 10:20:00,54.05,54.05,53.94,53.97,18000.0,39.0751,39.0751,38.9956,39.0173,18000.0
2006-03-21 10:30:00,53.98,54.02,53.91,53.99,32100.0,39.0245,39.0534,38.9739,39.0317,32100.0
2006-03-21 10:40:00,53.97,54.0,53.95,53.95,48600.0,39.0173,39.039,39.0028,39.0028,48600.0
2006-03-21 10:50:00,53.98,53.98,53.81,53.83,13950.0,39.0245,39.0245,38.9016,38.9161,13950.0
2006-03-21 11:00:00,53.81,53.89,53.79,53.83,38850.0,38.9016,38.9595,38.8872,38.9161,38850.0
2006-03-21 11:10:00,53.83,53.84,53.79,53.8,15300.0,38.9161,38.9233,38.8872,38.8944,15300.0
2006-03-21 11:20:00,53.81,53.99,53.81,53.95,29400.0,38.9016,39.0317,38.9016,39.0028,29400.0
2006-03-21 11:30:00,53.95,54.04,53.95,54.01,110250.0,39.0028,39.0679,39.0028,39.0462,110250.0
2006-03-21 11:40:00,54.01,54.07,54.0,54.07,70050.0,39.0462,39.0896,39.039,39.0896,70050.0
2006-03-21 11:50:00,54.07,54.21,54.07,54.19,55200.0,39.0896,39.1908,39.0896,39.1763,55200.0
2006-03-21 12:00:00,54.16,54.24,54.13,54.17,31350.0,39.1546,39.2125,39.133,39.1619,31350.0
2006-03-21 12:10:00,54.13,54.14,54.05,54.14,7500.0,39.133,39.1402,39.0751,39.1402,7500.0
2006-03-21 12:20:00,54.11,54.17,54.11,54.15,8550.0,39.1185,39.1619,39.1185,39.1474,8550.0
2006-03-21 12:30:00,54.17,54.21,54.15,54.21,4350.0,39.1619,39.1908,39.1474,39.1908,4350.0
2006-03-21 12:40:00,54.19,54.29,54.18,54.29,36300.0,39.1763,39.2486,39.1691,39.2486,36300.0
2006-03-21 12:50:00,54.29,54.33,54.05,54.05,17550.0,39.2486,39.2775,39.0751,39.0751,17550.0
2006-03-21 13:00:00,54.07,54.09,54.01,54.06,34650.0,39.0896,39.104,39.0462,39.0824,34650.0
2006-03-21 13:10:00,54.07,54.12,54.06,54.08,4800.0,39.0896,39.1257,39.0824,39.0968,4800.0
2006-03-21 13:20:00,54.06,54.14,54.03,54.03,7500.0,39.0824,39.1402,39.0607,39.0607,7500.0
2006-03-21 13:30:00,54.03,54.16,54.03,54.07,13350.0,39.0607,39.1546,39.0607,39.0896,13350.0
2006-03-21 13:40:00,54.06,54.1,53.96,53.99,16800.0,39.0824,39.1113,39.0101,39.0317,16800.0
2006-03-21 13:50:00,53.99,54.0,53.87,53.9,21000.0,39.0317,39.039,38.945,38.9667,21000.0
2006-03-21 14:00:00,53.87,53.94,53.82,53.82,18150.0,38.945,38.9956,38.9088,38.9088,18150.0
2006-03-21 14:10:00,53.82,53.85,53.73,53.85,18600.0,38.9088,38.9305,38.8438,38.9305,18600.0
2006-03-21 14:20:00,53.85,53.88,53.71,53.73,15450.0,38.9305,38.9522,38.8293,38.8438,15450.0
2006-03-21 14:30:00,53.74,53.74,53.59,53.67,17100.0,38.851,38.851,38.7426,38.8004,17100.0
2006-03-21 14:40:00,53.69,53.8,53.68,53.71,22050.0,38.8149,38.8944,38.8076,38.8293,22050.0
2006-03-21 14:50:00,53.65,53.71,53.61,53.65,29850.0,38.7859,38.8293,38.757,38.7859,29850.0
2006-03-21 15:00:00,53.65,53.7,53.61,53.7,22500.0,38.7859,38.8221,38.757,38.8221,22500.0
2006-03-21 15:10:00,53.69,53.69,53.64,53.69,9150.0,38.8149,38.8149,38.7787,38.8149,9150.0
2006-03-21 15:20:00,53.7,53.7,53.54,53.59,19950.0,38.8221,38.8221,38.7064,38.7426,19950.0
2006-03-21 15:30:00,53.6,53.66,53.53,53.56,20100.0,38.7498,38.7932,38.6992,38.7209,20100.0
2006-03-21 15:40:00,53.57,53.64,53.53,53.64,15750.0,38.7281,38.7787,38.6992,38.7787,15750.0
2006-03-21 15:50:00,53.64,53.68,53.56,53.59,25050.0,38.7787,38.8076,38.7209,38.7426,25050.0
2006-03-22 09:30:00,53.63,54.17,53.63,54.05,47400.0,38.7715,39.1619,38.7715,39.0751,47400.0
2006-03-22 09:40:00,54.05,54.2,54.03,54.05,45600.0,39.0751,39.1836,39.0607,39.0751,45600.0
2006-03-22 09:50:00,54.03,54.11,54.01,54.09,15300.0,39.0607,39.1185,39.0462,39.104,15300.0
2006-03-22 10:00:00,54.09,54.22,54.09,54.16,29850.0,39.104,39.198,39.104,39.1546,29850.0
2006-03-22 10:10:00,54.2,54.23,54.12,54.23,18750.0,39.1836,39.2053,39.1257,39.2053,18750.0
2006-03-22 10:20:00,54.21,54.26,54.15,54.15,22200.0,39.1908,39.2269,39.1474,39.1474,22200.0
2006-03-22 10:30:00,54.15,54.23,53.99,53.99,21300.0,39.1474,39.2053,39.0317,39.0317,21300.0
2006-03-22 10:40:00,53.99,54.14,53.92,54.13,14850.0,39.0317,39.1402,38.9811,39.133,14850.0
2006-03-22 10:50:00,54.13,54.13,53.87,53.9,13050.0,39.133,39.133,38.945,38.9667,13050.0
2006-03-22 11:00:00,53.87,54.1,53.87,54.01,19050.0,38.945,39.1113,38.945,39.0462,19050.0
2006-03-22 11:10:00,53.98,54.03,53.96,54.01,9900.0,39.0245,39.0607,39.0101,39.0462,9900.0
2006-03-22 11:20:00,54.0,54.08,54.0,54.08,6450.0,39.039,39.0968,39.039,39.0968,6450.0
2006-03-22 11:30:00,54.08,54.1,54.03,54.07,9000.0,39.0968,39.1113,39.0607,39.0896,9000.0
2006-03-22 11:40:00,54.07,54.12,54.02,54.07,9900.0,39.0896,39.1257,39.0534,39.0896,9900.0
2006-03-22 11:50:00,54.09,54.12,54.07,54.1,6000.0,39.104,39.1257,39.0896,39.1113,6000.0
2006-03-22 12:00:00,54.11,54.17,54.09,54.15,10350.0,39.1185,39.1619,39.104,39.1474,10350.0
2006-03-22 12:10:00,54.15,54.15,54.01,54.03,17400.0,39.1474,39.1474,39.0462,39.0607,17400.0
2006-03-22 12:20:00,54.02,54.02,53.99,54.01,7050.0,39.0534,39.0534,39.0317,39.0462,7050.0
2006-03-22 12:30:00,54.01,54.02,53.97,53.97,3750.0,39.0462,39.0534,39.0173,39.0173,3750.0
2006-03-22 12:40:00,53.98,54.02,53.98,54.01,8550.0,39.0245,39.0534,39.0245,39.0462,8550.0
2006-03-22 12:50:00,54.01,54.04,53.99,54.04,7050.0,39.0462,39.0679,39.0317,39.0679,7050.0
2006-03-22 13:00:00,54.05,54.13,54.04,54.11,11850.0,39.0751,39.133,39.0679,39.1185,11850.0
2006-03-22 13:10:00,54.11,54.22,54.11,54.2,69600.0,39.1185,39.198,39.1185,39.1836,69600.0
2006-03-22 13:20:00,54.21,54.22,54.15,54.16,5550.0,39.1908,39.198,39.1474,39.1546,5550.0
2006-03-22 13:30:00,54.15,54.19,54.13,54.13,7350.0,39.1474,39.1763,39.133,39.133,7350.0
2006-03-22 13:40:00,54.15,54.15,54.09,54.1,1500.0,39.1474,39.1474,39.104,39.1113,1500.0
2006-03-22 13:50:00,54.11,54.17,54.11,54.15,6000.0,39.1185,39.1619,39.1185,39.1474,6000.0
2006-03-22 14:00:00,54.14,54.14,54.03,54.03,21900.0,39.1402,39.1402,39.0607,39.0607,21900.0
2006-03-22 14:10:00,54.05,54.05,54.0,54.04,23250.0,39.0751,39.0751,39.039,39.0679,23250.0
2006-03-22 14:20:00,54.06,54.09,54.04,54.04,11850.0,39.0824,39.104,39.0679,39.0679,11850.0
2006-03-22 14:30:00,54.04,54.08,53.99,54.08,14100.0,39.0679,39.0968,39.0317,39.0968,14100.0
2006-03-22 14:40:00,54.08,54.13,54.05,54.1,9300.0,39.0968,39.133,39.0751,39.1113,9300.0
2006-03-22 14:50:00,54.08,54.2,54.08,54.17,38700.0,39.0968,39.1836,39.0968,39.1619,38700.0
2006-03-22 15:00:00,54.17,54.17,54.09,54.14,14250.0,39.1619,39.1619,39.104,39.1402,14250.0
2006-03-22 15:10:00,54.14,54.15,54.06,54.09,33750.0,39.1402,39.1474,39.0824,39.104,33750.0
2006-03-22 15:20:00,54.11,54.18,54.09,54.17,15000.0,39.1185,39.1691,39.104,39.1619,15000.0
2006-03-22 15:30:00,54.17,54.27,54.17,54.19,41100.0,39.1619,39.2342,39.1619,39.1763,41100.0
2006-03-22 15:40:00,54.19,54.25,54.18,54.23,60750.0,39.1763,39.2197,39.1691,39.2053,60750.0
2006-03-22 15:50:00,54.23,54.25,54.16,54.16,46200.0,39.2053,39.2197,39.1546,39.1546,46200.0
2006-03-23 09:30:00,54.07,54.07,53.99,53.99,10050.0,39.0896,39.0896,39.0317,39.0317,10050.0
2006-03-23 09:40:00,53.94,54.15,53.93,54.03,17850.0,38.9956,39.1474,38.9884,39.0607,17850.0
2006-03-23 09:50:00,54.03,54.05,53.9,53.91,17100.0,39.0607,39.0751,38.9667,38.9739,17100.0
2006-03-23 10:00:00,53.91,53.92,53.73,53.75,23700.0,38.9739,38.9811,38.8438,38.8582,23700.0
2006-03-23 10:10:00,53.74,53.74,53.51,53.63,31050.0,38.851,38.851,38.6847,38.7715,31050.0
2006-03-23 10:20:00,53.63,53.7,53.59,53.63,22650.0,38.7715,38.8221,38.7426,38.7715,22650.0
2006-03-23 10:30:00,53.63,53.63,53.38,53.52,34950.0,38.7715,38.7715,38.5908,38.692,34950.0
2006-03-23 10:40:00,53.51,53.53,53.41,53.45,23550.0,38.6847,38.6992,38.6124,38.6414,23550.0
2006-03-23 10:50:00,53.46,53.46,53.37,53.41,19050.0,38.6486,38.6486,38.5835,38.6124,19050.0
2006-03-23 11:00:00,53.41,53.47,53.2,53.47,48000.0,38.6124,38.6558,38.4606,38.6558,48000.0
2006-03-23 11:10:00,53.47,53.56,53.47,53.52,20250.0,38.6558,38.7209,38.6558,38.692,20250.0
2006-03-23 11:20:00,53.52,53.57,53.51,53.53,20850.0,38.692,38.7281,38.6847,38.6992,20850.0
2006-03-23 11:30:00,53.52,53.53,53.49,53.53,17550.0,38.692,38.6992,38.6703,38.6992,17550.0
2006-03-23 11:40:00,53.53,53.54,53.41,53.43,52050.0,38.6992,38.7064,38.6124,38.6269,52050.0
2006-03-23 11:50:00,53.43,53.51,53.43,53.48,58350.0,38.6269,38.6847,38.6269,38.663,58350.0
2006-03-23 12:00:00,53.47,53.53,53.47,53.48,15900.0,38.6558,38.6992,38.6558,38.663,15900.0
2006-03-23 12:10:00,53.48,53.51,53.47,53.47,54750.0,38.663,38.6847,38.6558,38.6558,54750.0
2006-03-23 12:20:00,53.47,53.55,53.43,53.52,59850.0,38.6558,38.7137,38.6269,38.692,59850.0
2006-03-23 12:30:00,53.51,53.54,53.47,53.54,29400.0,38.6847,38.7064,38.6558,38.7064,29400.0
2006-03-23 12:40:00,53.53,53.63,53.53,53.59,14100.0,38.6992,38.7715,38.6992,38.7426,14100.0
2006-03-23 12:50:00,53.59,53.69,53.59,53.67,12900.0,38.7426,38.8149,38.7426,38.8004,12900.0
2006-03-23 13:00:00,53.69,53.71,53.67,53.67,11850.0,38.8149,38.8293,38.8004,38.8004,11850.0
2006-03-23 13:10:00,53.65,53.65,53.59,53.6,35400.0,38.7859,38.7859,38.7426,38.7498,35400.0
2006-03-23 13:20:00,53.6,53.7,53.6,53.61,15300.0,38.7498,38.8221,38.7498,38.757,15300.0
2006-03-23 13:30:00,53.61,53.63,53.52,53.58,17100.0,38.757,38.7715,38.692,38.7353,17100.0
2006-03-23 13:40:00,53.58,53.61,53.53,53.57,14100.0,38.7353,38.757,38.6992,38.7281,14100.0
2006-03-23 13:50:00,53.58,53.67,53.5,53.67,15300.0,38.7353,38.8004,38.6775,38.8004,15300.0
2006-03-23 14:00:00,53.69,53.71,53.51,53.53,15450.0,38.8149,38.8293,38.6847,38.6992,15450.0
2006-03-23 14:10:00,53.51,53.53,53.41,53.48,15600.0,38.6847,38.6992,38.6124,38.663,15600.0
2006-03-23 14:20:00,53.48,53.55,53.43,53.49,17550.0,38.663,38.7137,38.6269,38.6703,17550.0
2006-03-23 14:30:00,53.46,53.59,53.46,53.51,23100.0,38.6486,38.7426,38.6486,38.6847,23100.0
2006-03-23 14:40:00,53.51,53.58,53.49,53.56,19350.0,38.6847,38.7353,38.6703,38.7209,19350.0
2006-03-23 14:50:00,53.56,53.57,53.38,53.54,27750.0,38.7209,38.7281,38.5908,38.7064,27750.0
2006-03-23 15:00:00,53.51,53.61,53.42,53.58,29850.0,38.6847,38.757,38.6197,38.7353,29850.0
2006-03-23 15:10:00,53.61,53.66,53.61,53.65,12900.0,38.757,38.7932,38.757,38.7859,12900.0
2006-03-23 15:20:00,53.64,53.73,53.6,53.73,19200.0,38.7787,38.8438,38.7498,38.8438,19200.0
2006-03-23 15:30:00,53.74,53.76,53.66,53.76,17700.0,38.851,38.8655,38.7932,38.8655,17700.0
2006-03-23 15:40:00,53.76,53.81,53.73,53.74,43200.0,38.8655,38.9016,38.8438,38.851,43200.0
2006-03-23 15:50:00,53.73,53.83,53.73,53.81,66150.0,38.8438,38.9161,38.8438,38.9016,66150.0
2006-03-24 09:30:00,53.93,54.07,53.89,53.99,19500.0,38.9884,39.0896,38.9595,39.0317,19500.0
2006-03-24 09:40:00,54.01,54.13,53.93,54.09,16200.0,39.0462,39.133,38.9884,39.104,16200.0
2006-03-24 09:50:00,54.01,54.08,53.94,54.0,6900.0,39.0462,39.0968,38.9956,39.039,6900.0
2006-03-24 10:00:00,53.95,54.07,53.94,54.07,7200.0,39.0028,39.0896,38.9956,39.0896,7200.0
2006-03-24 10:10:00,54.07,54.13,54.04,54.09,18750.0,39.0896,39.133,39.0679,39.104,18750.0
2006-03-24 10:20:00,54.05,54.13,54.0,54.11,14250.0,39.0751,39.133,39.039,39.1185,14250.0
2006-03-24 10:30:00,54.13,54.25,54.13,54.24,18300.0,39.133,39.2197,39.133,39.2125,18300.0
2006-03-24 10:40:00,54.25,54.36,54.24,54.31,17100.0,39.2197,39.2992,39.2125,39.2631,17100.0
2006-03-24 10:50:00,54.31,54.35,54.25,54.35,11850.0,39.2631,39.292,39.2197,39.292,11850.0
2006-03-24 11:00:00,54.34,54.48,54.34,54.37,19950.0,39.2848,39.386,39.2848,39.3065,19950.0
2006-03-24 11:10:00,54.37,54.38,54.29,54.29,10650.0,39.3065,39.3137,39.2486,39.2486,10650.0
2006-03-24 11:20:00,54.31,54.46,54.31,54.46,9000.0,39.2631,39.3715,39.2631,39.3715,9000.0
2006-03-24 11:30:00,54.42,54.51,54.33,54.37,25650.0,39.3426,39.4077,39.2775,39.3065,25650.0
2006-03-24 11:40:00,54.37,54.53,54.37,54.43,17700.0,39.3065,39.4221,39.3065,39.3498,17700.0
2006-03-24 11:50:00,54.43,54.46,54.41,54.42,6300.0,39.3498,39.3715,39.3354,39.3426,6300.0
2006-03-24 12:00:00,54.42,54.46,54.4,54.4,5100.0,39.3426,39.3715,39.3282,39.3282,5100.0
2006-03-24 12:10:00,54.41,54.41,54.33,54.33,6000.0,39.3354,39.3354,39.2775,39.2775,6000.0
2006-03-24 12:20:00,54.32,54.33,54.29,54.29,6150.0,39.2703,39.2775,39.2486,39.2486,6150.0
2006-03-24 12:30:00,54.29,54.29,54.17,54.19,12300.0,39.2486,39.2486,39.1619,39.1763,12300.0
2006-03-24 12:40:00,54.18,54.23,54.17,54.23,5700.0,39.1691,39.2053,39.1619,39.2053,5700.0
2006-03-24 12:50:00,54.23,54.23,54.13,54.13,1500.0,39.2053,39.2053,39.133,39.133,1500.0
2006-03-24 13:00:00,54.09,54.1,54.01,54.03,17700.0,39.104,39.1113,39.0462,39.0607,17700.0
2006-03-24 13:10:00,54.02,54.02,53.95,53.95,10050.0,39.0534,39.0534,39.0028,39.0028,10050.0
2006-03-24 13:20:00,53.95,53.95,53.89,53.89,14550.0,39.0028,39.0028,38.9595,38.9595,14550.0
2006-03-24 13:30:00,53.89,53.9,53.86,53.87,110550.0,38.9595,38.9667,38.9378,38.945,110550.0
2006-03-24 13:40:00,53.87,53.89,53.82,53.87,39000.0,38.945,38.9595,38.9088,38.945,39000.0
2006-03-24 13:50:00,53.87,53.95,53.83,53.95,10200.0,38.945,39.0028,38.9161,39.0028,10200.0
2006-03-24 14:00:00,53.96,53.96,53.82,53.85,8850.0,39.0101,39.0101,38.9088,38.9305,8850.0
2006-03-24 14:10:00,53.84,54.04,53.84,54.03,13800.0,38.9233,39.0679,38.9233,39.0607,13800.0
2006-03-24 14:20:00,54.0,54.0,53.88,53.89,9150.0,39.039,39.039,38.9522,38.9595,9150.0
2006-03-24 14:30:00,53.89,53.89,53.81,53.82,11250.0,38.9595,38.9595,38.9016,38.9088,11250.0
2006-03-24 14:40:00,53.82,53.87,53.82,53.86,17100.0,38.9088,38.945,38.9088,38.9378,17100.0
2006-03-24 14:50:00,53.91,53.91,53.82,53.83,20700.0,38.9739,38.9739,38.9088,38.9161,20700.0
2006-03-24 15:00:00,53.83,53.85,53.76,53.8,21150.0,38.9161,38.9305,38.8655,38.8944,21150.0
2006-03-24 15:10:00,53.81,53.81,53.71,53.72,43650.0,38.9016,38.9016,38.8293,38.8366,43650.0
2006-03-24 15:20:00,53.72,53.8,53.71,53.8,24150.0,38.8366,38.8944,38.8293,38.8944,24150.0
2006-03-24 15:30:00,53.8,53.84,53.8,53.83,24600.0,38.8944,38.9233,38.8944,38.9161,24600.0
2006-03-24 15:40:00,53.83,53.87,53.79,53.82,19650.0,38.9161,38.945,38.8872,38.9088,19650.0
2006-03-24 15:50:00,53.83,53.85,53.79,53.79,65250.0,38.9161,38.9305,38.8872,38.8872,65250.0
2006-03-27 09:30:00,53.67,53.74,53.61,53.65,15000.0,38.8004,38.851,38.757,38.7859,15000.0
2006-03-27 09:40:00,53.64,53.82,53.63,53.77,14400.0,38.7787,38.9088,38.7715,38.8727,14400.0
2006-03-27 09:50:00,53.75,53.75,53.64,53.74,21900.0,38.8582,38.8582,38.7787,38.851,21900.0
2006-03-27 10:00:00,53.74,53.87,53.7,53.7,33150.0,38.851,38.945,38.8221,38.8221,33150.0
2006-03-27 10:10:00,53.71,53.71,53.66,53.67,18600.0,38.8293,38.8293,38.7932,38.8004,18600.0
2006-03-27 10:20:00,53.69,53.76,53.65,53.73,16350.0,38.8149,38.8655,38.7859,38.8438,16350.0
2006-03-27 10:30:00,53.73,53.73,53.63,53.69,11400.0,38.8438,38.8438,38.7715,38.8149,11400.0
2006-03-27 10:40:00,53.69,53.72,53.61,53.63,11550.0,38.8149,38.8366,38.757,38.7715,11550.0
2006-03-27 10:50:00,53.62,53.63,53.54,53.54,18150.0,38.7643,38.7715,38.7064,38.7064,18150.0
2006-03-27 11:00:00,53.53,53.61,53.51,53.61,20400.0,38.6992,38.757,38.6847,38.757,20400.0
2006-03-27 11:10:00,53.59,53.6,53.57,53.58,11700.0,38.7426,38.7498,38.7281,38.7353,11700.0
2006-03-27 11:20:00,53.58,53.59,53.55,53.59,9600.0,38.7353,38.7426,38.7137,38.7426,9600.0
2006-03-27 11:30:00,53.59,53.6,53.55,53.59,11100.0,38.7426,38.7498,38.7137,38.7426,11100.0
2006-03-27 11:40:00,53.61,53.72,53.61,53.65,15300.0,38.757,38.8366,38.757,38.7859,15300.0
2006-03-27 11:50:00,53.63,53.66,53.61,53.61,9150.0,38.7715,38.7932,38.757,38.757,9150.0
2006-03-27 12:00:00,53.61,53.66,53.6,53.64,9900.0,38.757,38.7932,38.7498,38.7787,9900.0
2006-03-27 12:10:00,53.64,53.64,53.56,53.56,8250.0,38.7787,38.7787,38.7209,38.7209,8250.0
2006-03-27 12:20:00,53.57,53.57,53.46,53.47,12750.0,38.7281,38.7281,38.6486,38.6558,12750.0
2006-03-27 12:30:00,53.47,53.53,53.47,53.51,14550.0,38.6558,38.6992,38.6558,38.6847,14550.0
2006-03-27 12:40:00,53.54,53.6,53.51,53.6,9450.0,38.7064,38.7498,38.6847,38.7498,9450.0
2006-03-27 12:50:00,53.61,53.61,53.54,53.57,6150.0,38.757,38.757,38.7064,38.7281,6150.0
2006-03-27 13:00:00,53.57,53.67,53.57,53.63,12150.0,38.7281,38.8004,38.7281,38.7715,12150.0
2006-03-27 13:10:00,53.65,53.65,53.6,53.62,12600.0,38.7859,38.7859,38.7498,38.7643,12600.0
2006-03-27 13:20:00,53.66,53.69,53.61,53.61,7050.0,38.7932,38.8149,38.757,38.757,7050.0
2006-03-27 13:30:00,53.63,53.63,53.56,53.57,10350.0,38.7715,38.7715,38.7209,38.7281,10350.0
2006-03-27 13:40:00,53.57,53.67,53.57,53.67,10800.0,38.7281,38.8004,38.7281,38.8004,10800.0
2006-03-27 13:50:00,53.65,53.69,53.65,53.68,7950.0,38.7859,38.8149,38.7859,38.8076,7950.0
2006-03-27 14:00:00,53.68,53.71,53.65,53.65,10500.0,38.8076,38.8293,38.7859,38.7859,10500.0
2006-03-27 14:10:00,53.65,53.65,53.61,53.61,13350.0,38.7859,38.7859,38.757,38.757,13350.0
2006-03-27 14:20:00,53.61,53.71,53.6,53.71,13200.0,38.757,38.8293,38.7498,38.8293,13200.0
2006-03-27 14:30:00,53.71,53.77,53.69,53.71,15000.0,38.8293,38.8727,38.8149,38.8293,15000.0
2006-03-27 14:40:00,53.7,53.71,53.63,53.63,24600.0,38.8221,38.8293,38.7715,38.7715,24600.0
2006-03-27 14:50:00,53.64,53.67,53.64,53.67,16500.0,38.7787,38.8004,38.7787,38.8004,16500.0
2006-03-27 15:00:00,53.65,53.67,53.6,53.66,18300.0,38.7859,38.8004,38.7498,38.7932,18300.0
2006-03-27 15:10:00,53.65,53.65,53.57,53.58,23100.0,38.7859,38.7859,38.7281,38.7353,23100.0
2006-03-27 15:20:00,53.59,53.59,53.53,53.55,25500.0,38.7426,38.7426,38.6992,38.7137,25500.0
2006-03-27 15:30:00,53.55,53.63,53.55,53.63,20100.0,38.7137,38.7715,38.7137,38.7715,20100.0
2006-03-27 15:40:00,53.62,53.63,53.59,53.59,18300.0,38.7643,38.7715,38.7426,38.7426,18300.0
2006-03-27 15:50:00,53.59,53.59,53.54,53.58,32400.0,38.7426,38.7426,38.7064,38.7353,32400.0
2006-03-28 09:30:00,53.77,53.9,53.7,53.9,109800.0,38.8727,38.9667,38.8221,38.9667,109800.0
2006-03-28 09:40:00,53.9,54.11,53.83,54.11,30600.0,38.9667,39.1185,38.9161,39.1185,30600.0
2006-03-28 09:50:00,54.1,54.11,53.95,54.07,56850.0,39.1113,39.1185,39.0028,39.0896,56850.0
2006-03-28 10:00:00,54.09,54.17,54.05,54.1,59250.0,39.104,39.1619,39.0751,39.1113,59250.0
2006-03-28 10:10:00,54.09,54.26,54.09,54.26,29250.0,39.104,39.2269,39.104,39.2269,29250.0
2006-03-28 10:20:00,54.25,54.33,54.25,54.33,25350.0,39.2197,39.2775,39.2197,39.2775,25350.0
2006-03-28 10:30:00,54.36,54.41,54.29,54.31,33750.0,39.2992,39.3354,39.2486,39.2631,33750.0
2006-03-28 10:40:00,54.34,54.37,54.3,54.34,57300.0,39.2848,39.3065,39.2559,39.2848,57300.0
2006-03-28 10:50:00,54.35,54.43,54.34,54.4,35850.0,39.292,39.3498,39.2848,39.3282,35850.0
2006-03-28 11:00:00,54.4,54.41,54.36,54.41,23100.0,39.3282,39.3354,39.2992,39.3354,23100.0
2006-03-28 11:10:00,54.41,54.43,54.33,54.35,26100.0,39.3354,39.3498,39.2775,39.292,26100.0
2006-03-28 11:20:00,54.34,54.42,54.34,54.39,18300.0,39.2848,39.3426,39.2848,39.3209,18300.0
2006-03-28 11:30:00,54.38,54.39,54.36,54.37,15600.0,39.3137,39.3209,39.2992,39.3065,15600.0
2006-03-28 11:40:00,54.37,54.43,54.37,54.43,17550.0,39.3065,39.3498,39.3065,39.3498,17550.0
2006-03-28 11:50:00,54.43,54.43,54.42,54.43,15750.0,39.3498,39.3498,39.3426,39.3498,15750.0
2006-03-28 12:00:00,54.43,54.43,54.43,54.43,16650.0,39.3498,39.3498,39.3498,39.3498,16650.0
2006-03-28 12:10:00,54.43,54.5,54.43,54.46,34350.0,39.3498,39.4004,39.3498,39.3715,34350.0
2006-03-28 12:20:00,54.46,54.53,54.43,54.53,11400.0,39.3715,39.4221,39.3498,39.4221,11400.0
2006-03-28 12:30:00,54.53,54.57,54.53,54.57,13950.0,39.4221,39.4511,39.4221,39.4511,13950.0
2006-03-28 12:40:00,54.59,54.64,54.54,54.59,18150.0,39.4655,39.5017,39.4294,39.4655,18150.0
2006-03-28 12:50:00,54.59,54.71,54.59,54.68,14100.0,39.4655,39.5523,39.4655,39.5306,14100.0
2006-03-28 13:00:00,54.71,54.73,54.63,54.63,11550.0,39.5523,39.5667,39.4944,39.4944,11550.0
2006-03-28 13:10:00,54.63,54.64,54.51,54.51,15750.0,39.4944,39.5017,39.4077,39.4077,15750.0
2006-03-28 13:20:00,54.51,54.55,54.49,54.53,7050.0,39.4077,39.4366,39.3932,39.4221,7050.0
2006-03-28 13:30:00,54.53,54.57,54.49,54.52,16050.0,39.4221,39.4511,39.3932,39.4149,16050.0
2006-03-28 13:40:00,54.53,54.57,54.44,54.44,21300.0,39.4221,39.4511,39.3571,39.3571,21300.0
2006-03-28 13:50:00,54.44,54.5,54.42,54.48,11400.0,39.3571,39.4004,39.3426,39.386,11400.0
2006-03-28 14:00:00,54.48,54.5,54.47,54.47,39450.0,39.386,39.4004,39.3788,39.3788,39450.0
2006-03-28 14:10:00,54.47,54.51,54.46,54.47,28200.0,39.3788,39.4077,39.3715,39.3788,28200.0
2006-03-28 14:20:00,54.47,54.47,54.27,54.27,40350.0,39.3788,39.3788,39.2342,39.2342,40350.0
2006-03-28 14:30:00,54.27,54.29,54.07,54.15,39000.0,39.2342,39.2486,39.0896,39.1474,39000.0
2006-03-28 14:40:00,54.13,54.18,54.0,54.03,37950.0,39.133,39.1691,39.039,39.0607,37950.0
2006-03-28 14:50:00,54.03,54.03,53.95,53.99,30000.0,39.0607,39.0607,39.0028,39.0317,30000.0
2006-03-28 15:00:00,53.99,53.99,53.82,53.84,31800.0,39.0317,39.0317,38.9088,38.9233,31800.0
2006-03-28 15:10:00,53.85,53.87,53.73,53.75,27000.0,38.9305,38.945,38.8438,38.8582,27000.0
2006-03-28 15:20:00,53.75,53.83,53.74,53.75,24900.0,38.8582,38.9161,38.851,38.8582,24900.0
2006-03-28 15:30:00,53.75,53.77,53.73,53.77,29100.0,38.8582,38.8727,38.8438,38.8727,29100.0
2006-03-28 15:40:00,53.77,53.79,53.72,53.74,33900.0,38.8727,38.8872,38.8366,38.851,33900.0
2006-03-28 15:50:00,53.75,53.89,53.75,53.85,41850.0,38.8582,38.9595,38.8582,38.9305,41850.0
2006-03-29 09:30:00,53.8,53.83,53.75,53.77,31650.0,38.8944,38.9161,38.8582,38.8727,31650.0
2006-03-29 09:40:00,53.76,53.89,53.68,53.86,13800.0,38.8655,38.9595,38.8076,38.9378,13800.0
2006-03-29 09:50:00,53.83,53.9,53.81,53.87,60750.0,38.9161,38.9667,38.9016,38.945,60750.0
2006-03-29 10:00:00,53.87,54.01,53.87,53.97,20400.0,38.945,39.0462,38.945,39.0173,20400.0
2006-03-29 10:10:00,53.97,54.07,53.94,54.01,18300.0,39.0173,39.0896,38.9956,39.0462,18300.0
2006-03-29 10:20:00,53.98,54.08,53.98,54.0,34200.0,39.0245,39.0968,39.0245,39.039,34200.0
2006-03-29 10:30:00,54.01,54.05,53.91,53.91,18600.0,39.0462,39.0751,38.9739,38.9739,18600.0
2006-03-29 10:40:00,53.91,54.0,53.91,53.94,18150.0,38.9739,39.039,38.9739,38.9956,18150.0
2006-03-29 10:50:00,53.95,54.14,53.95,54.13,23550.0,39.0028,39.1402,39.0028,39.133,23550.0
2006-03-29 11:00:00,54.11,54.11,54.05,54.07,13650.0,39.1185,39.1185,39.0751,39.0896,13650.0
2006-03-29 11:10:00,54.09,54.14,54.07,54.11,18150.0,39.104,39.1402,39.0896,39.1185,18150.0
2006-03-29 11:20:00,54.11,54.16,54.07,54.07,13950.0,39.1185,39.1546,39.0896,39.0896,13950.0
2006-03-29 11:30:00,54.09,54.2,54.08,54.14,31500.0,39.104,39.1836,39.0968,39.1402,31500.0
2006-03-29 11:40:00,54.15,54.31,54.14,54.31,31950.0,39.1474,39.2631,39.1402,39.2631,31950.0
2006-03-29 11:50:00,54.31,54.35,54.3,54.33,22350.0,39.2631,39.292,39.2559,39.2775,22350.0
2006-03-29 12:00:00,54.34,54.46,54.34,54.44,31800.0,39.2848,39.3715,39.2848,39.3571,31800.0
2006-03-29 12:10:00,54.45,54.5,54.45,54.49,15900.0,39.3643,39.4004,39.3643,39.3932,15900.0
2006-03-29 12:20:00,54.46,54.47,54.4,54.45,23250.0,39.3715,39.3788,39.3282,39.3643,23250.0
2006-03-29 12:30:00,54.43,54.46,54.39,54.39,12750.0,39.3498,39.3715,39.3209,39.3209,12750.0
2006-03-29 12:40:00,54.39,54.44,54.34,54.34,11250.0,39.3209,39.3571,39.2848,39.2848,11250.0
2006-03-29 12:50:00,54.34,54.39,54.27,54.29,8400.0,39.2848,39.3209,39.2342,39.2486,8400.0
2006-03-29 13:00:00,54.3,54.37,54.29,54.32,10800.0,39.2559,39.3065,39.2486,39.2703,10800.0
2006-03-29 13:10:00,54.34,54.46,54.33,54.45,18000.0,39.2848,39.3715,39.2775,39.3643,18000.0
2006-03-29 13:20:00,54.46,54.54,54.45,54.49,33750.0,39.3715,39.4294,39.3643,39.3932,33750.0
2006-03-29 13:30:00,54.49,54.51,54.39,54.41,13650.0,39.3932,39.4077,39.3209,39.3354,13650.0
2006-03-29 13:40:00,54.4,54.48,54.4,54.47,16050.0,39.3282,39.386,39.3282,39.3788,16050.0
2006-03-29 13:50:00,54.46,54.57,54.45,54.49,25500.0,39.3715,39.4511,39.3643,39.3932,25500.0
2006-03-29 14:00:00,54.49,54.61,54.49,54.61,16800.0,39.3932,39.48,39.3932,39.48,16800.0
2006-03-29 14:10:00,54.61,54.61,54.47,54.47,22200.0,39.48,39.48,39.3788,39.3788,22200.0
2006-03-29 14:20:00,54.47,54.5,54.44,54.44,16200.0,39.3788,39.4004,39.3571,39.3571,16200.0
2006-03-29 14:30:00,54.45,54.48,54.35,54.44,21600.0,39.3643,39.386,39.292,39.3571,21600.0
2006-03-29 14:40:00,54.42,54.46,54.39,54.41,17250.0,39.3426,39.3715,39.3209,39.3354,17250.0
2006-03-29 14:50:00,54.41,54.51,54.41,54.51,17550.0,39.3354,39.4077,39.3354,39.4077,17550.0
2006-03-29 15:00:00,54.54,54.59,54.43,54.45,16800.0,39.4294,39.4655,39.3498,39.3643,16800.0
2006-03-29 15:10:00,54.45,54.53,54.42,54.51,14550.0,39.3643,39.4221,39.3426,39.4077,14550.0
2006-03-29 15:20:00,54.48,54.6,54.48,54.53,30300.0,39.386,39.4727,39.386,39.4221,30300.0
2006-03-29 15:30:00,54.53,54.53,54.41,54.42,21300.0,39.4221,39.4221,39.3354,39.3426,21300.0
2006-03-29 15:40:00,54.42,54.42,54.33,54.41,21000.0,39.3426,39.3426,39.2775,39.3354,21000.0
2006-03-29 15:50:00,54.4,54.44,54.39,54.39,40950.0,39.3282,39.3571,39.3209,39.3209,40950.0
2006-03-30 09:30:00,54.32,54.32,54.2,54.31,17100.0,39.2703,39.2703,39.1836,39.2631,17100.0
2006-03-30 09:40:00,54.38,54.43,54.35,54.39,12450.0,39.3137,39.3498,39.292,39.3209,12450.0
2006-03-30 09:50:00,54.39,54.73,54.36,54.72,24300.0,39.3209,39.5667,39.2992,39.5595,24300.0
2006-03-30 10:00:00,54.71,54.83,54.67,54.8,33300.0,39.5523,39.639,39.5233,39.6173,33300.0
2006-03-30 10:10:00,54.8,54.83,54.64,54.65,24000.0,39.6173,39.639,39.5017,39.5089,24000.0
2006-03-30 10:20:00,54.65,54.69,54.56,54.66,30450.0,39.5089,39.5378,39.4438,39.5161,30450.0
2006-03-30 10:30:00,54.66,54.66,54.53,54.57,23850.0,39.5161,39.5161,39.4221,39.4511,23850.0
2006-03-30 10:40:00,54.55,54.57,54.41,54.55,15300.0,39.4366,39.4511,39.3354,39.4366,15300.0
2006-03-30 10:50:00,54.53,54.67,54.53,54.54,18600.0,39.4221,39.5233,39.4221,39.4294,18600.0
2006-03-30 11:00:00,54.53,54.53,54.41,54.41,15300.0,39.4221,39.4221,39.3354,39.3354,15300.0
2006-03-30 11:10:00,54.41,54.41,54.34,54.36,15600.0,39.3354,39.3354,39.2848,39.2992,15600.0
2006-03-30 11:20:00,54.36,54.46,54.36,54.39,17400.0,39.2992,39.3715,39.2992,39.3209,17400.0
2006-03-30 11:30:00,54.41,54.47,54.35,54.39,16650.0,39.3354,39.3788,39.292,39.3209,16650.0
2006-03-30 11:40:00,54.39,54.48,54.35,54.45,11700.0,39.3209,39.386,39.292,39.3643,11700.0
2006-03-30 11:50:00,54.44,54.49,54.43,54.47,12150.0,39.3571,39.3932,39.3498,39.3788,12150.0
2006-03-30 12:00:00,54.48,54.51,54.46,54.47,11700.0,39.386,39.4077,39.3715,39.3788,11700.0
2006-03-30 12:10:00,54.48,54.48,54.4,54.43,14700.0,39.386,39.386,39.3282,39.3498,14700.0
2006-03-30 12:20:00,54.42,54.45,54.41,54.43,6750.0,39.3426,39.3643,39.3354,39.3498,6750.0
2006-03-30 12:30:00,54.44,54.45,54.32,54.32,33600.0,39.3571,39.3643,39.2703,39.2703,33600.0
2006-03-30 12:40:00,54.31,54.31,54.21,54.27,12000.0,39.2631,39.2631,39.1908,39.2342,12000.0
2006-03-30 12:50:00,54.24,54.29,54.19,54.29,11700.0,39.2125,39.2486,39.1763,39.2486,11700.0
2006-03-30 13:00:00,54.27,54.27,54.13,54.13,13050.0,39.2342,39.2342,39.133,39.133,13050.0
2006-03-30 13:10:00,54.14,54.14,54.0,54.05,12600.0,39.1402,39.1402,39.039,39.0751,12600.0
2006-03-30 13:20:00,54.07,54.29,54.07,54.19,23850.0,39.0896,39.2486,39.0896,39.1763,23850.0
2006-03-30 13:30:00,54.17,54.17,53.98,54.05,20700.0,39.1619,39.1619,39.0245,39.0751,20700.0
2006-03-30 13:40:00,54.07,54.15,53.99,54.11,16500.0,39.0896,39.1474,39.0317,39.1185,16500.0
2006-03-30 13:50:00,54.13,54.13,54.03,54.1,18600.0,39.133,39.133,39.0607,39.1113,18600.0
2006-03-30 14:00:00,54.09,54.3,54.09,54.22,25350.0,39.104,39.2559,39.104,39.198,25350.0
2006-03-30 14:10:00,54.22,54.25,54.15,54.17,22050.0,39.198,39.2197,39.1474,39.1619,22050.0
2006-03-30 14:20:00,54.13,54.13,54.0,54.07,21600.0,39.133,39.133,39.039,39.0896,21600.0
2006-03-30 14:30:00,54.04,54.04,53.96,53.96,13350.0,39.0679,39.0679,39.0101,39.0101,13350.0
2006-03-30 14:40:00,53.95,54.03,53.95,54.02,24750.0,39.0028,39.0607,39.0028,39.0534,24750.0
2006-03-30 14:50:00,54.03,54.03,53.93,53.93,18300.0,39.0607,39.0607,38.9884,38.9884,18300.0
2006-03-30 15:00:00,53.93,54.01,53.93,54.01,16500.0,38.9884,39.0462,38.9884,39.0462,16500.0
2006-03-30 15:10:00,53.99,54.05,53.99,54.01,25350.0,39.0317,39.0751,39.0317,39.0462,25350.0
2006-03-30 15:20:00,54.01,54.12,54.01,54.04,20850.0,39.0462,39.1257,39.0462,39.0679,20850.0
2006-03-30 15:30:00,54.03,54.05,53.98,53.99,32850.0,39.0607,39.0751,39.0245,39.0317,32850.0
2006-03-30 15:40:00,53.98,53.99,53.87,53.87,35850.0,39.0245,39.0317,38.945,38.945,35850.0
2006-03-30 15:50:00,53.87,53.9,53.85,53.89,45750.0,38.945,38.9667,38.9305,38.9595,45750.0
2006-03-31 09:30:00,54.0,54.11,53.97,53.97,55500.0,39.039,39.1185,39.0173,39.0173,55500.0
2006-03-31 09:40:00,53.99,54.14,53.94,53.98,38850.0,39.0317,39.1402,38.9956,39.0245,38850.0
2006-03-31 09:50:00,54.0,54.0,53.86,53.96,59700.0,39.039,39.039,38.9378,39.0101,59700.0
2006-03-31 10:00:00,54.0,54.05,53.87,54.04,43800.0,39.039,39.0751,38.945,39.0679,43800.0
2006-03-31 10:10:00,54.03,54.13,53.97,54.07,24000.0,39.0607,39.133,39.0173,39.0896,24000.0
2006-03-31 10:20:00,54.07,54.15,53.95,53.95,24900.0,39.0896,39.1474,39.0028,39.0028,24900.0
2006-03-31 10:30:00,53.98,54.11,53.98,54.09,28200.0,39.0245,39.1185,39.0245,39.104,28200.0
2006-03-31 10:40:00,54.12,54.17,53.99,54.03,16350.0,39.1257,39.1619,39.0317,39.0607,16350.0
2006-03-31 10:50:00,54.04,54.04,53.75,53.83,18000.0,39.0679,39.0679,38.8582,38.9161,18000.0
2006-03-31 11:00:00,53.83,53.85,53.73,53.85,13650.0,38.9161,38.9305,38.8438,38.9305,13650.0
2006-03-31 11:10:00,53.85,53.93,53.84,53.93,10650.0,38.9305,38.9884,38.9233,38.9884,10650.0
2006-03-31 11:20:00,53.95,53.99,53.9,53.91,18000.0,39.0028,39.0317,38.9667,38.9739,18000.0
2006-03-31 11:30:00,53.9,53.93,53.84,53.92,17700.0,38.9667,38.9884,38.9233,38.9811,17700.0
2006-03-31 11:40:00,53.9,53.95,53.87,53.92,15750.0,38.9667,39.0028,38.945,38.9811,15750.0
2006-03-31 11:50:00,53.92,53.95,53.88,53.95,21000.0,38.9811,39.0028,38.9522,39.0028,21000.0
2006-03-31 12:00:00,53.95,53.96,53.83,53.85,19650.0,39.0028,39.0101,38.9161,38.9305,19650.0
2006-03-31 12:10:00,53.86,53.88,53.77,53.83,12450.0,38.9378,38.9522,38.8727,38.9161,12450.0
2006-03-31 12:20:00,53.83,53.89,53.83,53.87,9150.0,38.9161,38.9595,38.9161,38.945,9150.0
2006-03-31 12:30:00,53.85,53.9,53.85,53.9,9900.0,38.9305,38.9667,38.9305,38.9667,9900.0
2006-03-31 12:40:00,53.91,53.97,53.8,53.8,26550.0,38.9739,39.0173,38.8944,38.8944,26550.0
2006-03-31 12:50:00,53.8,53.81,53.69,53.69,10950.0,38.8944,38.9016,38.8149,38.8149,10950.0
2006-03-31 13:00:00,53.71,53.8,53.71,53.76,10350.0,38.8293,38.8944,38.8293,38.8655,10350.0
2006-03-31 13:10:00,53.77,53.83,53.75,53.75,13800.0,38.8727,38.9161,38.8582,38.8582,13800.0
2006-03-31 13:20:00,53.74,53.74,53.61,53.67,15450.0,38.851,38.851,38.757,38.8004,15450.0
2006-03-31 13:30:00,53.67,53.79,53.58,53.66,27300.0,38.8004,38.8872,38.7353,38.7932,27300.0
2006-03-31 13:40:00,53.65,53.66,53.51,53.51,13800.0,38.7859,38.7932,38.6847,38.6847,13800.0
2006-03-31 13:50:00,53.5,53.63,53.46,53.59,23550.0,38.6775,38.7715,38.6486,38.7426,23550.0
2006-03-31 14:00:00,53.59,53.59,53.45,53.51,18450.0,38.7426,38.7426,38.6414,38.6847,18450.0
2006-03-31 14:10:00,53.49,53.53,53.49,53.5,16050.0,38.6703,38.6992,38.6703,38.6775,16050.0
2006-03-31 14:20:00,53.52,53.58,53.52,53.53,21750.0,38.692,38.7353,38.692,38.6992,21750.0
2006-03-31 14:30:00,53.54,53.56,53.51,53.55,15600.0,38.7064,38.7209,38.6847,38.7137,15600.0
2006-03-31 14:40:00,53.53,53.57,53.47,53.54,14850.0,38.6992,38.7281,38.6558,38.7064,14850.0
2006-03-31 14:50:00,53.54,53.71,53.53,53.67,40050.0,38.7064,38.8293,38.6992,38.8004,40050.0
2006-03-31 15:00:00,53.69,53.69,53.59,53.67,20100.0,38.8149,38.8149,38.7426,38.8004,20100.0
2006-03-31 15:10:00,53.65,53.73,53.58,53.65,21750.0,38.7859,38.8438,38.7353,38.7859,21750.0
2006-03-31 15:20:00,53.67,53.76,53.65,53.73,30300.0,38.8004,38.8655,38.7859,38.8438,30300.0
2006-03-31 15:30:00,53.75,53.81,53.7,53.8,19800.0,38.8582,38.9016,38.8221,38.8944,19800.0
2006-03-31 15:40:00,53.8,53.83,53.71,53.71,37350.0,38.8944,38.9161,38.8293,38.8293,37350.0
2006-03-31 15:50:00,53.74,53.77,53.7,53.73,72150.0,38.851,38.8727,38.8221,38.8438,72150.0
2006-04-03 09:30:00,53.87,54.22,53.83,54.18,21300.0,38.945,39.198,38.9161,39.1691,21300.0
2006-04-03 09:40:00,54.17,54.19,54.01,54.08,14550.0,39.1619,39.1763,39.0462,39.0968,14550.0
2006-04-03 09:50:00,54.08,54.08,53.94,54.05,9150.0,39.0968,39.0968,38.9956,39.0751,9150.0
2006-04-03 10:00:00,54.05,54.27,53.98,54.27,18300.0,39.0751,39.2342,39.0245,39.2342,18300.0
2006-04-03 10:10:00,54.27,54.48,54.27,54.47,42900.0,39.2342,39.386,39.2342,39.3788,42900.0
2006-04-03 10:20:00,54.49,54.77,54.49,54.77,35850.0,39.3932,39.5956,39.3932,39.5956,35850.0
2006-04-03 10:30:00,54.77,54.95,54.77,54.85,29550.0,39.5956,39.7258,39.5956,39.6535,29550.0
2006-04-03 10:40:00,54.85,55.04,54.84,55.01,23700.0,39.6535,39.7908,39.6462,39.7692,23700.0
2006-04-03 10:50:00,55.01,55.01,54.89,54.9,24150.0,39.7692,39.7692,39.6824,39.6896,24150.0
2006-04-03 11:00:00,54.93,54.93,54.72,54.81,26700.0,39.7113,39.7113,39.5595,39.6246,26700.0
2006-04-03 11:10:00,54.81,55.01,54.81,54.99,14850.0,39.6246,39.7692,39.6246,39.7547,14850.0
2006-04-03 11:20:00,54.99,55.1,54.97,55.02,19950.0,39.7547,39.8342,39.7402,39.7764,19950.0
2006-04-03 11:30:00,55.01,55.02,54.88,54.9,12900.0,39.7692,39.7764,39.6752,39.6896,12900.0
2006-04-03 11:40:00,54.9,54.96,54.87,54.93,4800.0,39.6896,39.733,39.6679,39.7113,4800.0
2006-04-03 11:50:00,54.95,55.05,54.95,54.98,12450.0,39.7258,39.7981,39.7258,39.7475,12450.0
2006-04-03 12:00:00,54.96,54.97,54.88,54.89,12900.0,39.733,39.7402,39.6752,39.6824,12900.0
2006-04-03 12:10:00,54.88,54.95,54.87,54.95,9450.0,39.6752,39.7258,39.6679,39.7258,9450.0
2006-04-03 12:20:00,54.91,54.96,54.91,54.94,1500.0,39.6969,39.733,39.6969,39.7185,1500.0
2006-04-03 12:30:00,54.94,54.98,54.91,54.91,13500.0,39.7185,39.7475,39.6969,39.6969,13500.0
2006-04-03 12:40:00,54.91,54.93,54.85,54.85,9000.0,39.6969,39.7113,39.6535,39.6535,9000.0
2006-04-03 12:50:00,54.85,54.91,54.85,54.91,6450.0,39.6535,39.6969,39.6535,39.6969,6450.0
2006-04-03 13:00:00,54.91,54.95,54.85,54.87,17400.0,39.6969,39.7258,39.6535,39.6679,17400.0
2006-04-03 13:10:00,54.87,54.88,54.81,54.85,13950.0,39.6679,39.6752,39.6246,39.6535,13950.0
2006-04-03 13:20:00,54.85,54.9,54.84,54.89,16200.0,39.6535,39.6896,39.6462,39.6824,16200.0
2006-04-03 13:30:00,54.87,54.89,54.8,54.81,10650.0,39.6679,39.6824,39.6173,39.6246,10650.0
2006-04-03 13:40:00,54.81,54.81,54.71,54.71,15450.0,39.6246,39.6246,39.5523,39.5523,15450.0
2006-04-03 13:50:00,54.72,54.82,54.72,54.8,5100.0,39.5595,39.6318,39.5595,39.6173,5100.0
2006-04-03 14:00:00,54.79,54.8,54.7,54.71,14100.0,39.6101,39.6173,39.545,39.5523,14100.0
2006-04-03 14:10:00,54.7,54.77,54.65,54.65,18750.0,39.545,39.5956,39.5089,39.5089,18750.0
2006-04-03 14:20:00,54.63,54.65,54.53,54.56,19500.0,39.4944,39.5089,39.4221,39.4438,19500.0
2006-04-03 14:30:00,54.55,54.57,54.43,54.43,21300.0,39.4366,39.4511,39.3498,39.3498,21300.0
2006-04-03 14:40:00,54.47,54.47,54.32,54.37,39900.0,39.3788,39.3788,39.2703,39.3065,39900.0
2006-04-03 14:50:00,54.4,54.4,54.31,54.32,18300.0,39.3282,39.3282,39.2631,39.2703,18300.0
2006-04-03 15:00:00,54.31,54.36,54.25,54.36,16500.0,39.2631,39.2992,39.2197,39.2992,16500.0
2006-04-03 15:10:00,54.35,54.39,54.3,54.37,13500.0,39.292,39.3209,39.2559,39.3065,13500.0
2006-04-03 15:20:00,54.38,54.42,54.36,54.38,25800.0,39.3137,39.3426,39.2992,39.3137,25800.0
2006-04-03 15:30:00,54.38,54.39,54.24,54.29,27000.0,39.3137,39.3209,39.2125,39.2486,27000.0
2006-04-03 15:40:00,54.29,54.29,54.16,54.19,28350.0,39.2486,39.2486,39.1546,39.1763,28350.0
2006-04-03 15:50:00,54.19,54.21,54.17,54.2,45600.0,39.1763,39.1908,39.1619,39.1836,45600.0
2006-04-04 09:30:00,54.31,54.31,54.23,54.27,20400.0,39.2631,39.2631,39.2053,39.2342,20400.0
2006-04-04 09:40:00,54.23,54.25,54.15,54.2,21450.0,39.2053,39.2197,39.1474,39.1836,21450.0
2006-04-04 09:50:00,54.22,54.4,54.18,54.35,11100.0,39.198,39.3282,39.1691,39.292,11100.0
2006-04-04 10:00:00,54.35,54.6,54.35,54.57,13500.0,39.292,39.4727,39.292,39.4511,13500.0
2006-04-04 10:10:00,54.54,54.54,54.39,54.4,17850.0,39.4294,39.4294,39.3209,39.3282,17850.0
2006-04-04 10:20:00,54.41,54.45,54.34,54.36,14700.0,39.3354,39.3643,39.2848,39.2992,14700.0
2006-04-04 10:30:00,54.35,54.39,54.3,54.3,38250.0,39.292,39.3209,39.2559,39.2559,38250.0
2006-04-04 10:40:00,54.29,54.55,54.27,54.55,39300.0,39.2486,39.4366,39.2342,39.4366,39300.0
2006-04-04 10:50:00,54.57,54.73,54.57,54.61,39450.0,39.4511,39.5667,39.4511,39.48,39450.0
2006-04-04 11:00:00,54.61,54.61,54.37,54.38,24900.0,39.48,39.48,39.3065,39.3137,24900.0
2006-04-04 11:10:00,54.38,54.48,54.37,54.46,29700.0,39.3137,39.386,39.3065,39.3715,29700.0
2006-04-04 11:20:00,54.43,54.57,54.43,54.55,10500.0,39.3498,39.4511,39.3498,39.4366,10500.0
2006-04-04 11:30:00,54.55,54.72,54.55,54.72,19350.0,39.4366,39.5595,39.4366,39.5595,19350.0
2006-04-04 11:40:00,54.69,54.86,54.69,54.85,21300.0,39.5378,39.6607,39.5378,39.6535,21300.0
2006-04-04 11:50:00,54.83,54.86,54.73,54.74,19200.0,39.639,39.6607,39.5667,39.574,19200.0
2006-04-04 12:00:00,54.73,54.87,54.69,54.83,16500.0,39.5667,39.6679,39.5378,39.639,16500.0
2006-04-04 12:10:00,54.83,54.85,54.77,54.79,31200.0,39.639,39.6535,39.5956,39.6101,31200.0
2006-04-04 12:20:00,54.79,54.79,54.69,54.79,19200.0,39.6101,39.6101,39.5378,39.6101,19200.0
2006-04-04 12:30:00,54.79,54.79,54.7,54.7,9750.0,39.6101,39.6101,39.545,39.545,9750.0
2006-04-04 12:40:00,54.73,54.76,54.67,54.7,10650.0,39.5667,39.5884,39.5233,39.545,10650.0
2006-04-04 12:50:00,54.69,54.79,54.69,54.77,7800.0,39.5378,39.6101,39.5378,39.5956,7800.0
2006-04-04 13:00:00,54.77,54.83,54.77,54.8,19950.0,39.5956,39.639,39.5956,39.6173,19950.0
2006-04-04 13:10:00,54.8,54.83,54.8,54.81,54750.0,39.6173,39.639,39.6173,39.6246,54750.0
2006-04-04 13:20:00,54.8,54.81,54.75,54.78,18600.0,39.6173,39.6246,39.5812,39.6029,18600.0
2006-04-04 13:30:00,54.77,54.86,54.77,54.83,20700.0,39.5956,39.6607,39.5956,39.639,20700.0
2006-04-04 13:40:00,54.83,54.84,54.8,54.82,18300.0,39.639,39.6462,39.6173,39.6318,18300.0
2006-04-04 13:50:00,54.83,54.9,54.83,54.87,31950.0,39.639,39.6896,39.639,39.6679,31950.0
2006-04-04 14:00:00,54.87,54.89,54.82,54.82,22350.0,39.6679,39.6824,39.6318,39.6318,22350.0
2006-04-04 14:10:00,54.83,54.91,54.8,54.91,20100.0,39.639,39.6969,39.6173,39.6969,20100.0
2006-04-04 14:20:00,54.91,54.98,54.91,54.95,19650.0,39.6969,39.7475,39.6969,39.7258,19650.0
2006-04-04 14:30:00,54.94,54.99,54.77,54.77,18150.0,39.7185,39.7547,39.5956,39.5956,18150.0
2006-04-04 14:40:00,54.79,54.81,54.71,54.75,14700.0,39.6101,39.6246,39.5523,39.5812,14700.0
2006-04-04 14:50:00,54.77,54.83,54.73,54.82,10800.0,39.5956,39.639,39.5667,39.6318,10800.0
2006-04-04 15:00:00,54.81,54.87,54.75,54.82,17100.0,39.6246,39.6679,39.5812,39.6318,17100.0
2006-04-04 15:10:00,54.83,54.9,54.83,54.88,10800.0,39.639,39.6896,39.639,39.6752,10800.0
2006-04-04 15:20:00,54.88,54.93,54.85,54.86,20250.0,39.6752,39.7113,39.6535,39.6607,20250.0
2006-04-04 15:30:00,54.85,54.86,54.76,54.77,21000.0,39.6535,39.6607,39.5884,39.5956,21000.0
2006-04-04 15:40:00,54.79,54.86,54.73,54.78,29700.0,39.6101,39.6607,39.5667,39.6029,29700.0
2006-04-04 15:50:00,54.79,54.8,54.76,54.8,26250.0,39.6101,39.6173,39.5884,39.6173,26250.0
2006-04-05 09:40:00,54.97,55.13,54.94,55.12,20700.0,39.7402,39.8559,39.7185,39.8487,20700.0
2006-04-05 09:50:00,55.14,55.25,55.01,55.09,21600.0,39.8631,39.9427,39.7692,39.827,21600.0
2006-04-05 10:00:00,55.09,55.21,55.07,55.19,19350.0,39.827,39.9137,39.8125,39.8993,19350.0
2006-04-05 10:10:00,55.19,55.19,54.91,54.91,15900.0,39.8993,39.8993,39.6969,39.6969,15900.0
2006-04-05 10:20:00,54.93,55.12,54.91,55.09,32100.0,39.7113,39.8487,39.6969,39.827,32100.0
2006-04-05 10:30:00,55.06,55.06,54.9,54.9,32400.0,39.8053,39.8053,39.6896,39.6896,32400.0
2006-04-05 10:40:00,54.94,55.09,54.94,55.02,11850.0,39.7185,39.827,39.7185,39.7764,11850.0
2006-04-05 10:50:00,55.01,55.01,54.9,54.93,16350.0,39.7692,39.7692,39.6896,39.7113,16350.0
2006-04-05 11:00:00,54.89,55.0,54.89,54.93,28050.0,39.6824,39.7619,39.6824,39.7113,28050.0
2006-04-05 11:10:00,54.93,54.94,54.83,54.9,22650.0,39.7113,39.7185,39.639,39.6896,22650.0
2006-04-05 11:20:00,54.9,54.95,54.88,54.93,16350.0,39.6896,39.7258,39.6752,39.7113,16350.0
2006-04-05 11:30:00,54.93,54.93,54.77,54.8,25800.0,39.7113,39.7113,39.5956,39.6173,25800.0
2006-04-05 11:40:00,54.83,54.83,54.74,54.77,31500.0,39.639,39.639,39.574,39.5956,31500.0
2006-04-05 11:50:00,54.74,54.77,54.71,54.77,30300.0,39.574,39.5956,39.5523,39.5956,30300.0
2006-04-05 12:00:00,54.77,54.83,54.75,54.83,19350.0,39.5956,39.639,39.5812,39.639,19350.0
2006-04-05 12:10:00,54.84,54.85,54.76,54.76,13050.0,39.6462,39.6535,39.5884,39.5884,13050.0
2006-04-05 12:20:00,54.76,54.8,54.76,54.8,6150.0,39.5884,39.6173,39.5884,39.6173,6150.0
2006-04-05 12:30:00,54.77,54.83,54.76,54.83,8550.0,39.5956,39.639,39.5884,39.639,8550.0
2006-04-05 12:40:00,54.83,54.97,54.83,54.97,12150.0,39.639,39.7402,39.639,39.7402,12150.0
2006-04-05 12:50:00,55.0,55.0,54.93,54.94,21900.0,39.7619,39.7619,39.7113,39.7185,21900.0
2006-04-05 13:00:00,54.96,55.13,54.93,54.95,33150.0,39.733,39.8559,39.7113,39.7258,33150.0
2006-04-05 13:10:00,54.94,54.95,54.85,54.85,24900.0,39.7185,39.7258,39.6535,39.6535,24900.0
2006-04-05 13:20:00,54.83,54.95,54.81,54.9,17850.0,39.639,39.7258,39.6246,39.6896,17850.0
2006-04-05 13:30:00,54.89,54.91,54.84,54.85,17400.0,39.6824,39.6969,39.6462,39.6535,17400.0
2006-04-05 13:40:00,54.84,54.87,54.83,54.87,18000.0,39.6462,39.6679,39.639,39.6679,18000.0
2006-04-05 13:50:00,54.87,55.04,54.87,54.99,33300.0,39.6679,39.7908,39.6679,39.7547,33300.0
2006-04-05 14:00:00,54.97,55.03,54.94,55.03,24750.0,39.7402,39.7836,39.7185,39.7836,24750.0
2006-04-05 14:10:00,55.02,55.07,54.92,54.94,25950.0,39.7764,39.8125,39.7041,39.7185,25950.0
2006-04-05 14:20:00,54.96,55.06,54.96,55.03,24600.0,39.733,39.8053,39.733,39.7836,24600.0
2006-04-05 14:30:00,55.03,55.03,54.85,54.85,17250.0,39.7836,39.7836,39.6535,39.6535,17250.0
2006-04-05 14:40:00,54.85,54.99,54.85,54.99,17250.0,39.6535,39.7547,39.6535,39.7547,17250.0
2006-04-05 14:50:00,55.0,55.0,54.91,54.95,17850.0,39.7619,39.7619,39.6969,39.7258,17850.0
2006-04-05 15:00:00,54.95,54.95,54.85,54.89,15000.0,39.7258,39.7258,39.6535,39.6824,15000.0
2006-04-05 15:10:00,54.89,54.93,54.84,54.91,43650.0,39.6824,39.7113,39.6462,39.6969,43650.0
2006-04-05 15:20:00,54.91,55.0,54.91,54.92,17400.0,39.6969,39.7619,39.6969,39.7041,17400.0
2006-04-05 15:30:00,54.91,54.93,54.82,54.93,24300.0,39.6969,39.7113,39.6318,39.7113,24300.0
2006-04-05 15:40:00,54.92,54.95,54.89,54.89,23400.0,39.7041,39.7258,39.6824,39.6824,23400.0
2006-04-05 15:50:00,54.89,54.96,54.87,54.93,31800.0,39.6824,39.733,39.6679,39.7113,31800.0
2006-04-06 09:30:00,52.9,52.9,52.9,52.9,150.0,38.2437,38.2437,38.2437,38.2437,150.0
2006-04-06 09:40:00,52.9,52.97,52.3,52.36,3150.0,38.2437,38.2943,37.81,37.8533,3150.0
2006-04-06 09:50:00,53.0,53.11,52.8,52.97,357450.0,38.316,38.3956,38.1714,38.2943,357450.0
2006-04-06 10:00:00,52.94,52.97,52.59,52.6,115650.0,38.2727,38.2943,38.0196,38.0269,115650.0
2006-04-06 10:10:00,52.6,52.61,52.14,52.14,161100.0,38.0269,38.0341,37.6943,37.6943,161100.0
2006-04-06 10:20:00,52.13,52.25,51.78,51.88,236100.0,37.6871,37.7738,37.434,37.5063,236100.0
2006-04-06 10:30:00,51.88,52.17,51.67,51.76,153150.0,37.5063,37.716,37.3545,37.4196,153150.0
2006-04-06 10:40:00,51.77,51.93,51.53,51.93,131850.0,37.4268,37.5425,37.2533,37.5425,131850.0
2006-04-06 10:50:00,51.91,52.16,51.79,52.07,84900.0,37.528,37.7088,37.4413,37.6437,84900.0
2006-04-06 11:00:00,52.07,52.2,52.0,52.0,77850.0,37.6437,37.7377,37.5931,37.5931,77850.0
2006-04-06 11:10:00,51.99,52.42,51.99,52.37,94800.0,37.5859,37.8967,37.5859,37.8606,94800.0
2006-04-06 11:20:00,52.4,52.54,52.29,52.53,70350.0,37.8823,37.9835,37.8027,37.9762,70350.0
2006-04-06 11:30:00,52.55,52.63,52.55,52.56,52200.0,37.9907,38.0485,37.9907,37.9979,52200.0
2006-04-06 11:40:00,52.56,52.64,51.81,52.63,41250.0,37.9979,38.0558,37.4557,38.0485,41250.0
2006-04-06 11:50:00,52.63,52.7,52.58,52.61,54300.0,38.0485,38.0991,38.0124,38.0341,54300.0
2006-04-06 12:00:00,52.61,52.61,52.43,52.49,50400.0,38.0341,38.0341,37.904,37.9473,50400.0
2006-04-06 12:10:00,52.49,52.53,52.33,52.36,44100.0,37.9473,37.9762,37.8317,37.8533,44100.0
2006-04-06 12:20:00,52.35,52.35,52.24,52.26,38850.0,37.8461,37.8461,37.7666,37.7811,38850.0
2006-04-06 12:30:00,52.26,52.26,52.08,52.08,36600.0,37.7811,37.7811,37.6509,37.6509,36600.0
2006-04-06 12:40:00,52.04,52.08,51.95,51.95,49950.0,37.622,37.6509,37.5569,37.5569,49950.0
2006-04-06 12:50:00,51.97,51.97,51.87,51.93,42750.0,37.5714,37.5714,37.4991,37.5425,42750.0
2006-04-06 13:00:00,51.94,51.97,51.81,51.86,54000.0,37.5497,37.5714,37.4557,37.4919,54000.0
2006-04-06 13:10:00,51.85,52.17,51.84,52.15,37200.0,37.4846,37.716,37.4774,37.7015,37200.0
2006-04-06 13:20:00,52.18,52.3,52.08,52.11,36450.0,37.7232,37.81,37.6509,37.6726,36450.0
2006-04-06 13:30:00,52.11,52.21,52.11,52.15,43500.0,37.6726,37.7449,37.6726,37.7015,43500.0
2006-04-06 13:40:00,52.15,52.3,52.07,52.27,50100.0,37.7015,37.81,37.6437,37.7883,50100.0
2006-04-06 13:50:00,52.27,52.31,52.16,52.22,34650.0,37.7883,37.8172,37.7088,37.7521,34650.0
2006-04-06 14:00:00,52.21,52.22,52.05,52.07,34650.0,37.7449,37.7521,37.6292,37.6437,34650.0
2006-04-06 14:10:00,52.07,52.15,52.06,52.13,39750.0,37.6437,37.7015,37.6365,37.6871,39750.0
2006-04-06 14:20:00,52.13,52.17,52.07,52.13,64200.0,37.6871,37.716,37.6437,37.6871,64200.0
2006-04-06 14:30:00,52.13,52.13,52.05,52.1,41100.0,37.6871,37.6871,37.6292,37.6654,41100.0
2006-04-06 14:40:00,52.1,52.13,52.03,52.03,35400.0,37.6654,37.6871,37.6148,37.6148,35400.0
2006-04-06 14:50:00,52.03,52.06,51.97,52.03,55650.0,37.6148,37.6365,37.5714,37.6148,55650.0
2006-04-06 15:00:00,52.03,52.15,51.97,52.13,60450.0,37.6148,37.7015,37.5714,37.6871,60450.0
2006-04-06 15:10:00,52.15,52.26,52.08,52.26,106050.0,37.7015,37.7811,37.6509,37.7811,106050.0
2006-04-06 15:20:00,52.26,52.39,52.25,52.35,102150.0,37.7811,37.875,37.7738,37.8461,102150.0
2006-04-06 15:30:00,52.36,52.43,52.23,52.43,123750.0,37.8533,37.904,37.7594,37.904,123750.0
2006-04-06 15:40:00,52.45,52.58,52.4,52.51,137250.0,37.9184,38.0124,37.8823,37.9618,137250.0
2006-04-06 15:50:00,52.52,52.53,52.36,52.45,155850.0,37.969,37.9762,37.8533,37.9184,155850.0
2006-04-07 09:30:00,52.73,52.83,52.73,52.81,16500.0,38.1208,38.1931,38.1208,38.1787,16500.0
2006-04-07 09:40:00,52.83,53.19,52.83,53.07,64050.0,38.1931,38.4534,38.1931,38.3666,64050.0
2006-04-07 09:50:00,53.07,53.07,52.94,52.98,48000.0,38.3666,38.3666,38.2727,38.3016,48000.0
2006-04-07 10:00:00,52.96,53.0,52.93,53.0,114600.0,38.2871,38.316,38.2654,38.316,114600.0
2006-04-07 10:10:00,53.03,53.06,52.94,52.95,22050.0,38.3377,38.3594,38.2727,38.2799,22050.0
2006-04-07 10:20:00,52.94,52.95,52.64,52.66,43350.0,38.2727,38.2799,38.0558,38.0702,43350.0
2006-04-07 10:30:00,52.63,52.64,52.41,52.43,54450.0,38.0485,38.0558,37.8895,37.904,54450.0
2006-04-07 10:40:00,52.42,52.46,52.18,52.31,64500.0,37.8967,37.9256,37.7232,37.8172,64500.0
2006-04-07 10:50:00,52.34,52.75,52.34,52.69,74400.0,37.8389,38.1353,37.8389,38.0919,74400.0
2006-04-07 11:00:00,52.71,52.87,52.67,52.85,40950.0,38.1064,38.2221,38.0775,38.2076,40950.0
2006-04-07 11:10:00,52.84,52.85,52.69,52.85,25200.0,38.2004,38.2076,38.0919,38.2076,25200.0
2006-04-07 11:20:00,52.84,52.84,52.64,52.66,22950.0,38.2004,38.2004,38.0558,38.0702,22950.0
2006-04-07 11:30:00,52.68,52.77,52.63,52.77,51300.0,38.0847,38.1498,38.0485,38.1498,51300.0
2006-04-07 11:40:00,52.75,52.77,52.66,52.69,52950.0,38.1353,38.1498,38.0702,38.0919,52950.0
2006-04-07 11:50:00,52.69,52.85,52.69,52.79,33150.0,38.0919,38.2076,38.0919,38.1642,33150.0
2006-04-07 12:00:00,52.78,52.8,52.73,52.74,33600.0,38.157,38.1714,38.1208,38.1281,33600.0
2006-04-07 12:10:00,52.74,52.84,52.69,52.8,33150.0,38.1281,38.2004,38.0919,38.1714,33150.0
2006-04-07 12:20:00,52.83,52.85,52.77,52.81,24450.0,38.1931,38.2076,38.1498,38.1787,24450.0
2006-04-07 12:30:00,52.81,52.93,52.72,52.73,24900.0,38.1787,38.2654,38.1136,38.1208,24900.0
2006-04-07 12:40:00,52.75,52.75,52.67,52.7,28050.0,38.1353,38.1353,38.0775,38.0991,28050.0
2006-04-07 12:50:00,52.7,52.72,52.55,52.55,62100.0,38.0991,38.1136,37.9907,37.9907,62100.0
2006-04-07 13:00:00,52.53,52.53,52.37,52.51,61950.0,37.9762,37.9762,37.8606,37.9618,61950.0
2006-04-07 13:10:00,52.51,52.67,52.51,52.64,27300.0,37.9618,38.0775,37.9618,38.0558,27300.0
2006-04-07 13:20:00,52.61,52.61,52.45,52.59,21000.0,38.0341,38.0341,37.9184,38.0196,21000.0
2006-04-07 13:30:00,52.57,52.59,52.49,52.51,24450.0,38.0052,38.0196,37.9473,37.9618,24450.0
2006-04-07 13:40:00,52.51,52.55,52.44,52.49,30450.0,37.9618,37.9907,37.9112,37.9473,30450.0
2006-04-07 13:50:00,52.49,52.59,52.37,52.38,25050.0,37.9473,38.0196,37.8606,37.8678,25050.0
2006-04-07 14:00:00,52.38,52.46,52.33,52.42,38550.0,37.8678,37.9256,37.8317,37.8967,38550.0
2006-04-07 14:10:00,52.42,52.51,52.28,52.28,19200.0,37.8967,37.9618,37.7955,37.7955,19200.0
2006-04-07 14:20:00,52.28,52.38,52.27,52.32,44400.0,37.7955,37.8678,37.7883,37.8244,44400.0
2006-04-07 14:30:00,52.36,52.43,52.31,52.37,80100.0,37.8533,37.904,37.8172,37.8606,80100.0
2006-04-07 14:40:00,52.37,52.49,52.32,52.4,54300.0,37.8606,37.9473,37.8244,37.8823,54300.0
2006-04-07 14:50:00,52.39,52.43,52.32,52.32,35700.0,37.875,37.904,37.8244,37.8244,35700.0
2006-04-07 15:00:00,52.35,52.35,52.25,52.35,49500.0,37.8461,37.8461,37.7738,37.8461,49500.0
2006-04-07 15:10:00,52.35,52.37,52.17,52.23,65400.0,37.8461,37.8606,37.716,37.7594,65400.0
2006-04-07 15:20:00,52.24,52.29,52.17,52.27,52950.0,37.7666,37.8027,37.716,37.7883,52950.0
2006-04-07 15:30:00,52.27,52.32,52.23,52.27,76800.0,37.7883,37.8244,37.7594,37.7883,76800.0
2006-04-07 15:40:00,52.27,52.29,52.11,52.21,60450.0,37.7883,37.8027,37.6726,37.7449,60450.0
2006-04-07 15:50:00,52.21,52.26,52.17,52.26,75750.0,37.7449,37.7811,37.716,37.7811,75750.0
2006-04-10 09:30:00,52.27,52.42,52.01,52.08,27000.0,37.7883,37.8967,37.6003,37.6509,27000.0
2006-04-10 09:40:00,52.01,52.11,51.93,52.11,14100.0,37.6003,37.6726,37.5425,37.6726,14100.0
2006-04-10 09:50:00,52.13,52.27,52.09,52.09,10800.0,37.6871,37.7883,37.6582,37.6582,10800.0
2006-04-10 10:00:00,52.09,52.3,52.09,52.3,12000.0,37.6582,37.81,37.6582,37.81,12000.0
2006-04-10 10:10:00,52.3,52.33,52.27,52.32,9150.0,37.81,37.8317,37.7883,37.8244,9150.0
2006-04-10 10:20:00,52.29,52.43,52.29,52.31,24300.0,37.8027,37.904,37.8027,37.8172,24300.0
2006-04-10 10:30:00,52.31,52.37,52.27,52.37,10500.0,37.8172,37.8606,37.7883,37.8606,10500.0
2006-04-10 10:40:00,52.37,52.42,52.33,52.39,8250.0,37.8606,37.8967,37.8317,37.875,8250.0
2006-04-10 10:50:00,52.42,52.43,52.27,52.27,6450.0,37.8967,37.904,37.7883,37.7883,6450.0
2006-04-10 11:00:00,52.31,52.47,52.3,52.37,34950.0,37.8172,37.9329,37.81,37.8606,34950.0
2006-04-10 11:10:00,52.37,52.58,52.37,52.54,34050.0,37.8606,38.0124,37.8606,37.9835,34050.0
2006-04-10 11:20:00,52.54,52.66,52.53,52.66,10350.0,37.9835,38.0702,37.9762,38.0702,10350.0
2006-04-10 11:30:00,52.65,52.66,52.51,52.53,12150.0,38.063,38.0702,37.9618,37.9762,12150.0
2006-04-10 11:40:00,52.55,52.61,52.51,52.61,9150.0,37.9907,38.0341,37.9618,38.0341,9150.0
2006-04-10 11:50:00,52.61,52.66,52.55,52.66,22350.0,38.0341,38.0702,37.9907,38.0702,22350.0
2006-04-10 12:00:00,52.68,52.71,52.61,52.63,22050.0,38.0847,38.1064,38.0341,38.0485,22050.0
2006-04-10 12:10:00,52.62,52.69,52.58,52.65,20100.0,38.0413,38.0919,38.0124,38.063,20100.0
2006-04-10 12:20:00,52.63,52.74,52.63,52.73,7500.0,38.0485,38.1281,38.0485,38.1208,7500.0
2006-04-10 12:30:00,52.7,52.75,52.67,52.75,39600.0,38.0991,38.1353,38.0775,38.1353,39600.0
2006-04-10 12:40:00,52.73,52.73,52.66,52.67,43200.0,38.1208,38.1208,38.0702,38.0775,43200.0
2006-04-10 12:50:00,52.67,52.73,52.65,52.67,27150.0,38.0775,38.1208,38.063,38.0775,27150.0
2006-04-10 13:00:00,52.69,52.71,52.67,52.68,7650.0,38.0919,38.1064,38.0775,38.0847,7650.0
2006-04-10 13:10:00,52.67,52.67,52.53,52.55,36600.0,38.0775,38.0775,37.9762,37.9907,36600.0
2006-04-10 13:20:00,52.54,52.59,52.52,52.57,4950.0,37.9835,38.0196,37.969,38.0052,4950.0
2006-04-10 13:30:00,52.57,52.62,52.57,52.62,30300.0,38.0052,38.0413,38.0052,38.0413,30300.0
2006-04-10 13:40:00,52.61,52.62,52.55,52.6,24900.0,38.0341,38.0413,37.9907,38.0269,24900.0
2006-04-10 13:50:00,52.58,52.67,52.57,52.61,27450.0,38.0124,38.0775,38.0052,38.0341,27450.0
2006-04-10 14:00:00,52.57,52.69,52.57,52.65,28650.0,38.0052,38.0919,38.0052,38.063,28650.0
2006-04-10 14:10:00,52.65,52.71,52.63,52.71,22350.0,38.063,38.1064,38.0485,38.1064,22350.0
2006-04-10 14:20:00,52.7,52.71,52.64,52.64,15750.0,38.0991,38.1064,38.0558,38.0558,15750.0
2006-04-10 14:30:00,52.65,52.67,52.49,52.51,27900.0,38.063,38.0775,37.9473,37.9618,27900.0
2006-04-10 14:40:00,52.51,52.56,52.51,52.54,13500.0,37.9618,37.9979,37.9618,37.9835,13500.0
2006-04-10 14:50:00,52.54,52.57,52.46,52.49,17400.0,37.9835,38.0052,37.9256,37.9473,17400.0
2006-04-10 15:00:00,52.51,52.61,52.5,52.57,34950.0,37.9618,38.0341,37.9546,38.0052,34950.0
2006-04-10 15:10:00,52.59,52.62,52.57,52.61,24450.0,38.0196,38.0413,38.0052,38.0341,24450.0
2006-04-10 15:20:00,52.62,52.66,52.6,52.6,48750.0,38.0413,38.0702,38.0269,38.0269,48750.0
2006-04-10 15:30:00,52.6,52.67,52.59,52.64,116100.0,38.0269,38.0775,38.0196,38.0558,116100.0
2006-04-10 15:40:00,52.64,52.73,52.63,52.7,118500.0,38.0558,38.1208,38.0485,38.0991,118500.0
2006-04-10 15:50:00,52.69,52.71,52.66,52.67,78150.0,38.0919,38.1064,38.0702,38.0775,78150.0
2006-04-11 09:30:00,52.67,52.82,52.63,52.82,24600.0,38.0775,38.1859,38.0485,38.1859,24600.0
2006-04-11 09:40:00,52.81,52.88,52.58,52.58,21600.0,38.1787,38.2293,38.0124,38.0124,21600.0
2006-04-11 09:50:00,52.55,52.63,52.55,52.59,26250.0,37.9907,38.0485,37.9907,38.0196,26250.0
2006-04-11 10:00:00,52.6,52.61,52.56,52.61,27450.0,38.0269,38.0341,37.9979,38.0341,27450.0
2006-04-11 10:10:00,52.6,52.71,52.52,52.52,21900.0,38.0269,38.1064,37.969,37.969,21900.0
2006-04-11 10:20:00,52.51,52.51,52.31,52.42,30300.0,37.9618,37.9618,37.8172,37.8967,30300.0
2006-04-11 10:30:00,52.39,52.49,52.29,52.43,46650.0,37.875,37.9473,37.8027,37.904,46650.0
2006-04-11 10:40:00,52.43,52.49,52.28,52.32,55950.0,37.904,37.9473,37.7955,37.8244,55950.0
2006-04-11 10:50:00,52.33,52.5,52.32,52.47,27150.0,37.8317,37.9546,37.8244,37.9329,27150.0
2006-04-11 11:00:00,52.48,52.53,52.45,52.51,33300.0,37.9401,37.9762,37.9184,37.9618,33300.0
2006-04-11 11:10:00,52.5,52.61,52.5,52.59,23850.0,37.9546,38.0341,37.9546,38.0196,23850.0
2006-04-11 11:20:00,52.6,52.67,52.6,52.63,24600.0,38.0269,38.0775,38.0269,38.0485,24600.0
2006-04-11 11:30:00,52.61,52.66,52.61,52.65,16500.0,38.0341,38.0702,38.0341,38.063,16500.0
2006-04-11 11:40:00,52.66,52.66,52.55,52.57,34500.0,38.0702,38.0702,37.9907,38.0052,34500.0
2006-04-11 11:50:00,52.57,52.62,52.57,52.57,22350.0,38.0052,38.0413,38.0052,38.0052,22350.0
2006-04-11 12:00:00,52.57,52.61,52.51,52.57,22800.0,38.0052,38.0341,37.9618,38.0052,22800.0
2006-04-11 12:10:00,52.57,52.64,52.51,52.59,14550.0,38.0052,38.0558,37.9618,38.0196,14550.0
2006-04-11 12:20:00,52.6,52.66,52.56,52.56,25350.0,38.0269,38.0702,37.9979,37.9979,25350.0
2006-04-11 12:30:00,52.56,52.57,52.48,52.53,14550.0,37.9979,38.0052,37.9401,37.9762,14550.0
2006-04-11 12:40:00,52.53,52.61,52.53,52.56,14400.0,37.9762,38.0341,37.9762,37.9979,14400.0
2006-04-11 12:50:00,52.57,52.59,52.55,52.57,12900.0,38.0052,38.0196,37.9907,38.0052,12900.0
2006-04-11 13:00:00,52.55,52.65,52.55,52.65,10650.0,37.9907,38.063,37.9907,38.063,10650.0
2006-04-11 13:10:00,52.65,52.65,52.59,52.61,27900.0,38.063,38.063,38.0196,38.0341,27900.0
2006-04-11 13:20:00,52.63,52.7,52.61,52.62,36150.0,38.0485,38.0991,38.0341,38.0413,36150.0
2006-04-11 13:30:00,52.62,52.63,52.51,52.51,28200.0,38.0413,38.0485,37.9618,37.9618,28200.0
2006-04-11 13:40:00,52.52,52.63,52.52,52.54,21000.0,37.969,38.0485,37.969,37.9835,21000.0
2006-04-11 13:50:00,52.55,52.59,52.53,52.55,14250.0,37.9907,38.0196,37.9762,37.9907,14250.0
2006-04-11 14:00:00,52.56,52.65,52.53,52.6,17550.0,37.9979,38.063,37.9762,38.0269,17550.0
2006-04-11 14:10:00,52.63,52.63,52.55,52.61,17550.0,38.0485,38.0485,37.9907,38.0341,17550.0
2006-04-11 14:20:00,52.6,52.67,52.57,52.63,25950.0,38.0269,38.0775,38.0052,38.0485,25950.0
2006-04-11 14:30:00,52.63,52.73,52.63,52.69,20250.0,38.0485,38.1208,38.0485,38.0919,20250.0
2006-04-11 14:40:00,52.69,52.73,52.58,52.6,45150.0,38.0919,38.1208,38.0124,38.0269,45150.0
2006-04-11 14:50:00,52.6,52.63,52.55,52.57,56550.0,38.0269,38.0485,37.9907,38.0052,56550.0
2006-04-11 15:00:00,52.57,52.57,52.4,52.4,95100.0,38.0052,38.0052,37.8823,37.8823,95100.0
2006-04-11 15:10:00,52.39,52.5,52.38,52.38,59400.0,37.875,37.9546,37.8678,37.8678,59400.0
2006-04-11 15:20:00,52.39,52.45,52.31,52.44,25800.0,37.875,37.9184,37.8172,37.9112,25800.0
2006-04-11 15:30:00,52.43,52.48,52.37,52.47,45150.0,37.904,37.9401,37.8606,37.9329,45150.0
2006-04-11 15:40:00,52.47,52.5,52.46,52.48,43350.0,37.9329,37.9546,37.9256,37.9401,43350.0
2006-04-11 15:50:00,52.48,52.55,52.47,52.55,81000.0,37.9401,37.9907,37.9329,37.9907,81000.0
2006-04-12 09:30:00,52.55,52.87,52.41,52.87,51600.0,37.9907,38.2221,37.8895,38.2221,51600.0
2006-04-12 09:40:00,52.86,52.95,52.69,52.75,50550.0,38.2148,38.2799,38.0919,38.1353,50550.0
2006-04-12 09:50:00,52.72,52.83,52.67,52.77,32100.0,38.1136,38.1931,38.0775,38.1498,32100.0
2006-04-12 10:00:00,52.79,52.9,52.71,52.88,11850.0,38.1642,38.2437,38.1064,38.2293,11850.0
2006-04-12 10:10:00,52.93,52.97,52.83,52.87,16500.0,38.2654,38.2943,38.1931,38.2221,16500.0
2006-04-12 10:20:00,52.87,52.9,52.83,52.87,9450.0,38.2221,38.2437,38.1931,38.2221,9450.0
2006-04-12 10:30:00,52.84,52.84,52.6,52.79,23250.0,38.2004,38.2004,38.0269,38.1642,23250.0
2006-04-12 10:40:00,52.77,52.79,52.63,52.66,36300.0,38.1498,38.1642,38.0485,38.0702,36300.0
2006-04-12 10:50:00,52.67,52.85,52.63,52.85,16800.0,38.0775,38.2076,38.0485,38.2076,16800.0
2006-04-12 11:00:00,52.85,52.89,52.81,52.85,25800.0,38.2076,38.2365,38.1787,38.2076,25800.0
2006-04-12 11:10:00,52.86,52.92,52.84,52.84,30000.0,38.2148,38.2582,38.2004,38.2004,30000.0
2006-04-12 11:20:00,52.84,52.89,52.81,52.87,10350.0,38.2004,38.2365,38.1787,38.2221,10350.0
2006-04-12 11:30:00,52.89,52.93,52.85,52.9,27450.0,38.2365,38.2654,38.2076,38.2437,27450.0
2006-04-12 11:40:00,52.9,52.97,52.86,52.95,14850.0,38.2437,38.2943,38.2148,38.2799,14850.0
2006-04-12 11:50:00,52.99,53.02,52.87,52.87,19500.0,38.3088,38.3305,38.2221,38.2221,19500.0
2006-04-12 12:00:00,52.89,52.89,52.83,52.87,10200.0,38.2365,38.2365,38.1931,38.2221,10200.0
2006-04-12 12:10:00,52.88,52.97,52.85,52.89,16500.0,38.2293,38.2943,38.2076,38.2365,16500.0
2006-04-12 12:20:00,52.91,52.98,52.81,52.84,10200.0,38.251,38.3016,38.1787,38.2004,10200.0
2006-04-12 12:30:00,52.81,52.94,52.81,52.89,10650.0,38.1787,38.2727,38.1787,38.2365,10650.0
2006-04-12 12:40:00,52.92,52.92,52.81,52.81,10950.0,38.2582,38.2582,38.1787,38.1787,10950.0
2006-04-12 12:50:00,52.82,52.94,52.82,52.93,6300.0,38.1859,38.2727,38.1859,38.2654,6300.0
2006-04-12 13:00:00,52.93,53.03,52.93,52.99,12300.0,38.2654,38.3377,38.2654,38.3088,12300.0
2006-04-12 13:10:00,52.96,52.99,52.94,52.97,7500.0,38.2871,38.3088,38.2727,38.2943,7500.0
2006-04-12 13:20:00,52.95,53.0,52.95,52.99,4950.0,38.2799,38.316,38.2799,38.3088,4950.0
2006-04-12 13:30:00,52.99,53.0,52.93,52.97,11400.0,38.3088,38.316,38.2654,38.2943,11400.0
2006-04-12 13:40:00,52.97,53.0,52.85,52.87,12750.0,38.2943,38.316,38.2076,38.2221,12750.0
2006-04-12 13:50:00,52.87,52.98,52.87,52.97,7350.0,38.2221,38.3016,38.2221,38.2943,7350.0
2006-04-12 14:00:00,52.99,53.0,52.86,52.89,13650.0,38.3088,38.316,38.2148,38.2365,13650.0
2006-04-12 14:10:00,52.89,52.9,52.82,52.83,9600.0,38.2365,38.2437,38.1859,38.1931,9600.0
2006-04-12 14:20:00,52.87,52.89,52.73,52.77,16350.0,38.2221,38.2365,38.1208,38.1498,16350.0
2006-04-12 14:30:00,52.79,52.86,52.76,52.84,20700.0,38.1642,38.2148,38.1425,38.2004,20700.0
2006-04-12 14:40:00,52.83,52.89,52.83,52.86,41100.0,38.1931,38.2365,38.1931,38.2148,41100.0
2006-04-12 14:50:00,52.85,52.95,52.8,52.92,25050.0,38.2076,38.2799,38.1714,38.2582,25050.0
2006-04-12 15:00:00,52.93,52.95,52.89,52.95,20850.0,38.2654,38.2799,38.2365,38.2799,20850.0
2006-04-12 15:10:00,52.97,53.04,52.97,53.03,23550.0,38.2943,38.345,38.2943,38.3377,23550.0
2006-04-12 15:20:00,53.03,53.04,52.99,53.03,27600.0,38.3377,38.345,38.3088,38.3377,27600.0
2006-04-12 15:30:00,53.03,53.05,52.96,52.96,48150.0,38.3377,38.3522,38.2871,38.2871,48150.0
2006-04-12 15:40:00,52.95,52.95,52.86,52.88,38100.0,38.2799,38.2799,38.2148,38.2293,38100.0
2006-04-12 15:50:00,52.89,52.89,52.84,52.87,40350.0,38.2365,38.2365,38.2004,38.2221,40350.0
2006-04-13 09:30:00,52.87,52.94,52.67,52.75,23400.0,38.2221,38.2727,38.0775,38.1353,23400.0
2006-04-13 09:40:00,52.7,52.81,52.53,52.8,13050.0,38.0991,38.1787,37.9762,38.1714,13050.0
2006-04-13 09:50:00,52.75,52.93,52.68,52.73,12600.0,38.1353,38.2654,38.0847,38.1208,12600.0
2006-04-13 10:00:00,52.74,53.03,52.74,53.01,12300.0,38.1281,38.3377,38.1281,38.3233,12300.0
2006-04-13 10:10:00,53.01,53.07,52.86,52.89,11400.0,38.3233,38.3666,38.2148,38.2365,11400.0
2006-04-13 10:20:00,52.88,52.88,52.67,52.67,17700.0,38.2293,38.2293,38.0775,38.0775,17700.0
2006-04-13 10:30:00,52.67,52.73,52.54,52.57,29700.0,38.0775,38.1208,37.9835,38.0052,29700.0
2006-04-13 10:40:00,52.58,52.77,52.58,52.76,40800.0,38.0124,38.1498,38.0124,38.1425,40800.0
2006-04-13 10:50:00,52.76,52.89,52.76,52.89,12150.0,38.1425,38.2365,38.1425,38.2365,12150.0
2006-04-13 11:00:00,52.9,52.9,52.64,52.78,22950.0,38.2437,38.2437,38.0558,38.157,22950.0
2006-04-13 11:10:00,52.79,52.97,52.79,52.81,33750.0,38.1642,38.2943,38.1642,38.1787,33750.0
2006-04-13 11:20:00,52.84,52.9,52.8,52.8,16800.0,38.2004,38.2437,38.1714,38.1714,16800.0
2006-04-13 11:30:00,52.83,52.85,52.71,52.71,12600.0,38.1931,38.2076,38.1064,38.1064,12600.0
2006-04-13 11:40:00,52.73,52.87,52.69,52.83,11550.0,38.1208,38.2221,38.0919,38.1931,11550.0
2006-04-13 11:50:00,52.86,52.99,52.85,52.99,9300.0,38.2148,38.3088,38.2076,38.3088,9300.0
2006-04-13 12:00:00,52.97,53.03,52.97,53.02,8400.0,38.2943,38.3377,38.2943,38.3305,8400.0
2006-04-13 12:10:00,53.03,53.07,52.9,52.96,12150.0,38.3377,38.3666,38.2437,38.2871,12150.0
2006-04-13 12:20:00,52.93,52.95,52.8,52.86,7800.0,38.2654,38.2799,38.1714,38.2148,7800.0
2006-04-13 12:30:00,52.85,52.89,52.85,52.89,6600.0,38.2076,38.2365,38.2076,38.2365,6600.0
2006-04-13 12:40:00,52.86,52.89,52.85,52.89,10050.0,38.2148,38.2365,38.2076,38.2365,10050.0
2006-04-13 12:50:00,52.87,52.9,52.83,52.85,7200.0,38.2221,38.2437,38.1931,38.2076,7200.0
2006-04-13 13:00:00,52.83,52.89,52.83,52.84,7500.0,38.1931,38.2365,38.1931,38.2004,7500.0
2006-04-13 13:10:00,52.83,52.88,52.82,52.87,9900.0,38.1931,38.2293,38.1859,38.2221,9900.0
2006-04-13 13:20:00,52.86,52.92,52.86,52.87,3900.0,38.2148,38.2582,38.2148,38.2221,3900.0
2006-04-13 13:30:00,52.89,52.95,52.88,52.93,4950.0,38.2365,38.2799,38.2293,38.2654,4950.0
2006-04-13 13:40:00,52.94,52.94,52.86,52.9,16200.0,38.2727,38.2727,38.2148,38.2437,16200.0
2006-04-13 13:50:00,52.91,53.04,52.91,53.0,10200.0,38.251,38.345,38.251,38.316,10200.0
2006-04-13 14:00:00,52.99,52.99,52.91,52.92,5700.0,38.3088,38.3088,38.251,38.2582,5700.0
2006-04-13 14:10:00,52.92,52.92,52.82,52.83,25500.0,38.2582,38.2582,38.1859,38.1931,25500.0
2006-04-13 14:20:00,52.81,52.83,52.79,52.83,16800.0,38.1787,38.1931,38.1642,38.1931,16800.0
2006-04-13 14:30:00,52.83,52.86,52.77,52.8,14550.0,38.1931,38.2148,38.1498,38.1714,14550.0
2006-04-13 14:40:00,52.79,52.83,52.73,52.76,30450.0,38.1642,38.1931,38.1208,38.1425,30450.0
2006-04-13 14:50:00,52.75,52.75,52.65,52.7,18000.0,38.1353,38.1353,38.063,38.0991,18000.0
2006-04-13 15:00:00,52.69,52.74,52.63,52.63,19800.0,38.0919,38.1281,38.0485,38.0485,19800.0
2006-04-13 15:10:00,52.63,52.69,52.57,52.65,70950.0,38.0485,38.0919,38.0052,38.063,70950.0
2006-04-13 15:20:00,52.65,52.71,52.64,52.66,26400.0,38.063,38.1064,38.0558,38.0702,26400.0
2006-04-13 15:30:00,52.65,52.7,52.62,52.67,24750.0,38.063,38.0991,38.0413,38.0775,24750.0
2006-04-13 15:40:00,52.67,52.71,52.66,52.7,36750.0,38.0775,38.1064,38.0702,38.0991,36750.0
2006-04-13 15:50:00,52.69,52.71,52.64,52.67,58350.0,38.0919,38.1064,38.0558,38.0775,58350.0
2006-04-17 09:30:00,52.81,53.0,52.81,52.95,43350.0,38.1787,38.316,38.1787,38.2799,43350.0
2006-04-17 09:40:00,52.97,53.13,52.96,53.0,42000.0,38.2943,38.41,38.2871,38.316,42000.0
2006-04-17 09:50:00,52.99,53.05,52.93,53.0,73350.0,38.3088,38.3522,38.2654,38.316,73350.0
2006-04-17 10:00:00,52.9,53.37,52.9,53.37,106200.0,38.2437,38.5835,38.2437,38.5835,106200.0
2006-04-17 10:10:00,53.36,53.39,53.14,53.23,29700.0,38.5763,38.598,38.4172,38.4823,29700.0
2006-04-17 10:20:00,53.27,53.34,53.1,53.1,26850.0,38.5112,38.5618,38.3883,38.3883,26850.0
2006-04-17 10:30:00,53.07,53.25,53.07,53.23,28050.0,38.3666,38.4968,38.3666,38.4823,28050.0
2006-04-17 10:40:00,53.16,53.23,53.11,53.13,31050.0,38.4317,38.4823,38.3956,38.41,31050.0
2006-04-17 10:50:00,53.18,53.18,53.05,53.05,14250.0,38.4462,38.4462,38.3522,38.3522,14250.0
2006-04-17 11:00:00,53.08,53.15,53.03,53.09,33750.0,38.3739,38.4245,38.3377,38.3811,33750.0
2006-04-17 11:10:00,53.08,53.08,53.03,53.04,18900.0,38.3739,38.3739,38.3377,38.345,18900.0
2006-04-17 11:20:00,53.01,53.08,53.0,53.02,32550.0,38.3233,38.3739,38.316,38.3305,32550.0
2006-04-17 11:30:00,53.02,53.03,53.0,53.0,21600.0,38.3305,38.3377,38.316,38.316,21600.0
2006-04-17 11:40:00,53.0,53.1,53.0,53.08,24900.0,38.316,38.3883,38.316,38.3739,24900.0
2006-04-17 11:50:00,53.09,53.16,53.09,53.15,16800.0,38.3811,38.4317,38.3811,38.4245,16800.0
2006-04-17 12:00:00,53.13,53.15,53.1,53.15,27900.0,38.41,38.4245,38.3883,38.4245,27900.0
2006-04-17 12:10:00,53.15,53.23,53.14,53.14,11700.0,38.4245,38.4823,38.4172,38.4172,11700.0
2006-04-17 12:20:00,53.14,53.15,53.01,53.05,30300.0,38.4172,38.4245,38.3233,38.3522,30300.0
2006-04-17 12:30:00,53.03,53.07,53.03,53.07,3300.0,38.3377,38.3666,38.3377,38.3666,3300.0
2006-04-17 12:40:00,53.07,53.07,53.0,53.03,32700.0,38.3666,38.3666,38.316,38.3377,32700.0
2006-04-17 12:50:00,53.02,53.07,53.01,53.04,7200.0,38.3305,38.3666,38.3233,38.345,7200.0
2006-04-17 13:00:00,53.03,53.05,53.0,53.05,25500.0,38.3377,38.3522,38.316,38.3522,25500.0
2006-04-17 13:10:00,53.02,53.13,53.02,53.11,9150.0,38.3305,38.41,38.3305,38.3956,9150.0
2006-04-17 13:20:00,53.09,53.13,53.07,53.07,7200.0,38.3811,38.41,38.3666,38.3666,7200.0
2006-04-17 13:30:00,53.07,53.09,53.01,53.01,18300.0,38.3666,38.3811,38.3233,38.3233,18300.0
2006-04-17 13:40:00,53.01,53.05,52.91,52.93,31200.0,38.3233,38.3522,38.251,38.2654,31200.0
2006-04-17 13:50:00,52.95,52.95,52.81,52.84,35100.0,38.2799,38.2799,38.1787,38.2004,35100.0
2006-04-17 14:00:00,52.82,52.84,52.67,52.72,33150.0,38.1859,38.2004,38.0775,38.1136,33150.0
2006-04-17 14:10:00,52.71,52.8,52.7,52.71,15900.0,38.1064,38.1714,38.0991,38.1064,15900.0
2006-04-17 14:20:00,52.7,52.73,52.59,52.62,27150.0,38.0991,38.1208,38.0196,38.0413,27150.0
2006-04-17 14:30:00,52.64,52.81,52.63,52.77,35700.0,38.0558,38.1787,38.0485,38.1498,35700.0
2006-04-17 14:40:00,52.79,52.79,52.7,52.74,19200.0,38.1642,38.1642,38.0991,38.1281,19200.0
2006-04-17 14:50:00,52.77,52.78,52.46,52.46,21300.0,38.1498,38.157,37.9256,37.9256,21300.0
2006-04-17 15:00:00,52.47,52.54,52.45,52.49,45600.0,37.9329,37.9835,37.9184,37.9473,45600.0
2006-04-17 15:10:00,52.49,52.5,52.45,52.48,79500.0,37.9473,37.9546,37.9184,37.9401,79500.0
2006-04-17 15:20:00,52.47,52.53,52.42,52.49,47400.0,37.9329,37.9762,37.8967,37.9473,47400.0
2006-04-17 15:30:00,52.49,52.6,52.49,52.55,46200.0,37.9473,38.0269,37.9473,37.9907,46200.0
2006-04-17 15:40:00,52.55,52.73,52.51,52.73,38550.0,37.9907,38.1208,37.9618,38.1208,38550.0
2006-04-17 15:50:00,52.73,52.9,52.73,52.87,43950.0,38.1208,38.2437,38.1208,38.2221,43950.0
2006-04-18 09:30:00,54.6,54.64,54.15,54.16,61200.0,39.4727,39.5017,39.1474,39.1546,61200.0
2006-04-18 09:40:00,54.15,54.57,54.05,54.44,157650.0,39.1474,39.4511,39.0751,39.3571,157650.0
2006-04-18 09:50:00,54.41,54.81,54.33,54.75,96750.0,39.3354,39.6246,39.2775,39.5812,96750.0
2006-04-18 10:00:00,54.75,54.91,54.47,54.59,182400.0,39.5812,39.6969,39.3788,39.4655,182400.0
2006-04-18 10:10:00,54.59,54.64,54.2,54.31,90000.0,39.4655,39.5017,39.1836,39.2631,90000.0
2006-04-18 10:20:00,54.31,54.41,54.2,54.2,87750.0,39.2631,39.3354,39.1836,39.1836,87750.0
2006-04-18 10:30:00,54.17,54.5,54.06,54.49,165000.0,39.1619,39.4004,39.0824,39.3932,165000.0
2006-04-18 10:40:00,54.5,54.53,54.39,54.47,97650.0,39.4004,39.4221,39.3209,39.3788,97650.0
2006-04-18 10:50:00,54.47,54.6,54.45,54.6,97950.0,39.3788,39.4727,39.3643,39.4727,97950.0
2006-04-18 11:00:00,54.58,54.66,54.55,54.6,116550.0,39.4583,39.5161,39.4366,39.4727,116550.0
2006-04-18 11:10:00,54.61,54.83,54.61,54.74,72900.0,39.48,39.639,39.48,39.574,72900.0
2006-04-18 11:20:00,54.73,54.8,54.71,54.8,119400.0,39.5667,39.6173,39.5523,39.6173,119400.0
2006-04-18 11:30:00,54.81,54.92,54.73,54.91,91350.0,39.6246,39.7041,39.5667,39.6969,91350.0
2006-04-18 11:40:00,54.91,55.14,54.91,55.13,135750.0,39.6969,39.8631,39.6969,39.8559,135750.0
2006-04-18 11:50:00,55.15,55.37,55.13,55.31,85950.0,39.8704,40.0294,39.8559,39.986,85950.0
2006-04-18 12:00:00,55.31,55.47,55.21,55.46,86100.0,39.986,40.1017,39.9137,40.0945,86100.0
2006-04-18 12:10:00,55.46,55.57,55.4,55.4,76800.0,40.0945,40.174,40.0511,40.0511,76800.0
2006-04-18 12:20:00,55.41,55.41,55.15,55.37,57750.0,40.0583,40.0583,39.8704,40.0294,57750.0
2006-04-18 12:30:00,55.35,55.38,55.15,55.26,32250.0,40.015,40.0366,39.8704,39.9499,32250.0
2006-04-18 12:40:00,55.27,55.35,55.23,55.29,33000.0,39.9571,40.015,39.9282,39.9716,33000.0
2006-04-18 12:50:00,55.31,55.45,55.31,55.43,27600.0,39.986,40.0872,39.986,40.0728,27600.0
2006-04-18 13:00:00,55.45,55.55,55.34,55.39,52050.0,40.0872,40.1595,40.0077,40.0439,52050.0
2006-04-18 13:10:00,55.4,55.44,55.34,55.43,31800.0,40.0511,40.08,40.0077,40.0728,31800.0
2006-04-18 13:20:00,55.44,55.44,55.36,55.36,24300.0,40.08,40.08,40.0222,40.0222,24300.0
2006-04-18 13:30:00,55.36,55.47,55.33,55.39,51000.0,40.0222,40.1017,40.0005,40.0439,51000.0
2006-04-18 13:40:00,55.41,55.41,55.05,55.07,42000.0,40.0583,40.0583,39.7981,39.8125,42000.0
2006-04-18 13:50:00,55.05,55.19,54.94,55.19,49500.0,39.7981,39.8993,39.7185,39.8993,49500.0
2006-04-18 14:00:00,55.23,55.49,55.22,55.32,74700.0,39.9282,40.1162,39.921,39.9933,74700.0
2006-04-18 14:10:00,55.32,55.52,55.28,55.52,55350.0,39.9933,40.1379,39.9643,40.1379,55350.0
2006-04-18 14:20:00,55.53,55.62,55.39,55.58,50700.0,40.1451,40.2101,40.0439,40.1812,50700.0
2006-04-18 14:30:00,55.57,55.8,55.57,55.77,65250.0,40.174,40.3403,40.174,40.3186,65250.0
2006-04-18 14:40:00,55.79,55.93,55.78,55.87,47850.0,40.333,40.4343,40.3258,40.3909,47850.0
2006-04-18 14:50:00,55.86,55.97,55.83,55.9,59550.0,40.3837,40.4632,40.362,40.4126,59550.0
2006-04-18 15:00:00,55.91,55.93,55.71,55.8,64650.0,40.4198,40.4343,40.2752,40.3403,64650.0
2006-04-18 15:10:00,55.79,56.17,55.79,56.06,58650.0,40.333,40.6078,40.333,40.5282,58650.0
2006-04-18 15:20:00,56.09,56.33,56.07,56.27,101700.0,40.5499,40.7234,40.5355,40.6801,101700.0
2006-04-18 15:30:00,56.25,56.31,56.07,56.08,107550.0,40.6656,40.709,40.5355,40.5427,107550.0
2006-04-18 15:40:00,56.09,56.17,55.81,55.81,55050.0,40.5499,40.6078,40.3475,40.3475,55050.0
2006-04-18 15:50:00,55.81,55.99,55.81,55.87,106800.0,40.3475,40.4776,40.3475,40.3909,106800.0
2006-04-19 09:30:00,56.0,56.22,56.0,56.19,26850.0,40.4849,40.6439,40.4849,40.6222,26850.0
2006-04-19 09:40:00,56.19,56.19,56.01,56.01,39000.0,40.6222,40.6222,40.4921,40.4921,39000.0
2006-04-19 09:50:00,55.99,56.13,55.92,56.04,29100.0,40.4776,40.5788,40.427,40.5138,29100.0
2006-04-19 10:00:00,55.99,55.99,55.79,55.88,37650.0,40.4776,40.4776,40.333,40.3981,37650.0
2006-04-19 10:10:00,55.9,55.9,55.75,55.79,49050.0,40.4126,40.4126,40.3041,40.333,49050.0
2006-04-19 10:20:00,55.8,55.88,55.75,55.88,26250.0,40.3403,40.3981,40.3041,40.3981,26250.0
2006-04-19 10:30:00,55.87,55.87,55.75,55.79,40200.0,40.3909,40.3909,40.3041,40.333,40200.0
2006-04-19 10:40:00,55.75,55.93,55.74,55.81,41550.0,40.3041,40.4343,40.2969,40.3475,41550.0
2006-04-19 10:50:00,55.81,56.0,55.8,55.82,29100.0,40.3475,40.4849,40.3403,40.3547,29100.0
2006-04-19 11:00:00,55.82,55.97,55.75,55.93,34200.0,40.3547,40.4632,40.3041,40.4343,34200.0
2006-04-19 11:10:00,55.93,55.93,55.75,55.79,26850.0,40.4343,40.4343,40.3041,40.333,26850.0
2006-04-19 11:20:00,55.8,55.82,55.73,55.76,19800.0,40.3403,40.3547,40.2897,40.3114,19800.0
2006-04-19 11:30:00,55.76,55.84,55.67,55.84,23550.0,40.3114,40.3692,40.2463,40.3692,23550.0
2006-04-19 11:40:00,55.85,55.9,55.63,55.64,24150.0,40.3764,40.4126,40.2174,40.2246,24150.0
2006-04-19 11:50:00,55.67,55.85,55.67,55.77,18000.0,40.2463,40.3764,40.2463,40.3186,18000.0
2006-04-19 12:00:00,55.75,55.81,55.67,55.81,19050.0,40.3041,40.3475,40.2463,40.3475,19050.0
2006-04-19 12:10:00,55.81,55.86,55.78,55.79,15750.0,40.3475,40.3837,40.3258,40.333,15750.0
2006-04-19 12:20:00,55.81,55.89,55.75,55.79,12300.0,40.3475,40.4053,40.3041,40.333,12300.0
2006-04-19 12:30:00,55.8,55.88,55.74,55.88,15300.0,40.3403,40.3981,40.2969,40.3981,15300.0
2006-04-19 12:40:00,55.87,55.87,55.69,55.73,17100.0,40.3909,40.3909,40.2608,40.2897,17100.0
2006-04-19 12:50:00,55.73,55.74,55.58,55.61,30150.0,40.2897,40.2969,40.1812,40.2029,30150.0
2006-04-19 13:00:00,55.61,55.77,55.56,55.6,21600.0,40.2029,40.3186,40.1668,40.1957,21600.0
2006-04-19 13:10:00,55.61,55.83,55.61,55.79,13350.0,40.2029,40.362,40.2029,40.333,13350.0
2006-04-19 13:20:00,55.79,55.79,55.65,55.65,21900.0,40.333,40.333,40.2318,40.2318,21900.0
2006-04-19 13:30:00,55.67,55.81,55.63,55.7,16050.0,40.2463,40.3475,40.2174,40.268,16050.0
2006-04-19 13:40:00,55.7,55.79,55.69,55.75,10800.0,40.268,40.333,40.2608,40.3041,10800.0
2006-04-19 13:50:00,55.75,55.81,55.7,55.81,18600.0,40.3041,40.3475,40.268,40.3475,18600.0
2006-04-19 14:00:00,55.81,55.81,55.51,55.53,16800.0,40.3475,40.3475,40.1306,40.1451,16800.0
2006-04-19 14:10:00,55.54,55.67,55.51,55.63,13350.0,40.1523,40.2463,40.1306,40.2174,13350.0
2006-04-19 14:20:00,55.64,55.87,55.64,55.81,17700.0,40.2246,40.3909,40.2246,40.3475,17700.0
2006-04-19 14:30:00,55.81,55.82,55.69,55.72,13050.0,40.3475,40.3547,40.2608,40.2824,13050.0
2006-04-19 14:40:00,55.74,55.85,55.74,55.82,18300.0,40.2969,40.3764,40.2969,40.3547,18300.0
2006-04-19 14:50:00,55.82,55.83,55.72,55.81,27450.0,40.3547,40.362,40.2824,40.3475,27450.0
2006-04-19 15:00:00,55.81,55.82,55.74,55.81,31800.0,40.3475,40.3547,40.2969,40.3475,31800.0
2006-04-19 15:10:00,55.83,55.93,55.83,55.83,23250.0,40.362,40.4343,40.362,40.362,23250.0
2006-04-19 15:20:00,55.83,55.89,55.81,55.83,18450.0,40.362,40.4053,40.3475,40.362,18450.0
2006-04-19 15:30:00,55.82,56.49,55.79,56.41,116550.0,40.3547,40.8391,40.333,40.7813,116550.0
2006-04-19 15:40:00,56.34,56.34,56.17,56.33,353250.0,40.7307,40.7307,40.6078,40.7234,353250.0
2006-04-19 15:50:00,56.33,56.46,56.17,56.21,129150.0,40.7234,40.8174,40.6078,40.6367,129150.0
2006-04-20 09:30:00,56.37,56.46,56.26,56.44,43500.0,40.7524,40.8174,40.6728,40.803,43500.0
2006-04-20 09:40:00,56.45,56.49,56.34,56.47,22650.0,40.8102,40.8391,40.7307,40.8246,22650.0
2006-04-20 09:50:00,56.46,56.66,56.43,56.63,38100.0,40.8174,40.962,40.7957,40.9403,38100.0
2006-04-20 10:00:00,56.61,56.81,56.57,56.81,44550.0,40.9259,41.0704,40.8969,41.0704,44550.0
2006-04-20 10:10:00,56.75,56.76,56.57,56.63,33000.0,41.0271,41.0343,40.8969,40.9403,33000.0
2006-04-20 10:20:00,56.61,56.94,56.6,56.93,37500.0,40.9259,41.1644,40.9186,41.1572,37500.0
2006-04-20 10:30:00,56.89,56.89,56.56,56.6,60150.0,41.1283,41.1283,40.8897,40.9186,60150.0
2006-04-20 10:40:00,56.6,56.62,56.41,56.41,31650.0,40.9186,40.9331,40.7813,40.7813,31650.0
2006-04-20 10:50:00,56.4,56.4,56.18,56.32,35250.0,40.774,40.774,40.615,40.7162,35250.0
2006-04-20 11:00:00,56.32,56.37,56.23,56.33,22050.0,40.7162,40.7524,40.6511,40.7234,22050.0
2006-04-20 11:10:00,56.32,56.32,55.95,55.95,29850.0,40.7162,40.7162,40.4487,40.4487,29850.0
2006-04-20 11:20:00,55.95,56.15,55.89,56.09,39150.0,40.4487,40.5933,40.4053,40.5499,39150.0
2006-04-20 11:30:00,56.09,56.23,56.09,56.21,30300.0,40.5499,40.6511,40.5499,40.6367,30300.0
2006-04-20 11:40:00,56.19,56.28,56.17,56.21,16800.0,40.6222,40.6873,40.6078,40.6367,16800.0
2006-04-20 11:50:00,56.19,56.41,56.19,56.39,10200.0,40.6222,40.7813,40.6222,40.7668,10200.0
2006-04-20 12:00:00,56.39,56.41,56.31,56.37,36300.0,40.7668,40.7813,40.709,40.7524,36300.0
2006-04-20 12:10:00,56.37,56.6,56.37,56.48,39150.0,40.7524,40.9186,40.7524,40.8319,39150.0
2006-04-20 12:20:00,56.45,56.53,56.41,56.49,19050.0,40.8102,40.868,40.7813,40.8391,19050.0
2006-04-20 12:30:00,56.45,56.53,56.45,56.5,16050.0,40.8102,40.868,40.8102,40.8463,16050.0
2006-04-20 12:40:00,56.49,56.59,56.48,56.59,15000.0,40.8391,40.9114,40.8319,40.9114,15000.0
2006-04-20 12:50:00,56.57,56.72,56.57,56.72,40800.0,40.8969,41.0054,40.8969,41.0054,40800.0
2006-04-20 13:00:00,56.7,56.75,56.53,56.58,33300.0,40.9909,41.0271,40.868,40.9042,33300.0
2006-04-20 13:10:00,56.58,56.58,56.46,56.55,11850.0,40.9042,40.9042,40.8174,40.8825,11850.0
2006-04-20 13:20:00,56.55,56.55,56.4,56.47,11700.0,40.8825,40.8825,40.774,40.8246,11700.0
2006-04-20 13:30:00,56.47,56.52,56.39,56.43,15750.0,40.8246,40.8608,40.7668,40.7957,15750.0
2006-04-20 13:40:00,56.44,56.51,56.42,56.48,17100.0,40.803,40.8536,40.7885,40.8319,17100.0
2006-04-20 13:50:00,56.49,56.6,56.49,56.6,20850.0,40.8391,40.9186,40.8391,40.9186,20850.0
2006-04-20 14:00:00,56.63,56.65,56.59,56.63,32850.0,40.9403,40.9548,40.9114,40.9403,32850.0
2006-04-20 14:10:00,56.62,56.65,56.57,56.61,22950.0,40.9331,40.9548,40.8969,40.9259,22950.0
2006-04-20 14:20:00,56.6,56.66,56.6,56.65,19650.0,40.9186,40.962,40.9186,40.9548,19650.0
2006-04-20 14:30:00,56.63,56.73,56.61,56.61,41850.0,40.9403,41.0126,40.9259,40.9259,41850.0
2006-04-20 14:40:00,56.59,56.69,56.53,56.66,26700.0,40.9114,40.9837,40.868,40.962,26700.0
2006-04-20 14:50:00,56.67,56.75,56.63,56.69,37800.0,40.9692,41.0271,40.9403,40.9837,37800.0
2006-04-20 15:00:00,56.69,56.75,56.61,56.7,34800.0,40.9837,41.0271,40.9259,40.9909,34800.0
2006-04-20 15:10:00,56.71,56.75,56.65,56.65,38100.0,40.9982,41.0271,40.9548,40.9548,38100.0
2006-04-20 15:20:00,56.65,56.71,56.57,56.59,23400.0,40.9548,40.9982,40.8969,40.9114,23400.0
2006-04-20 15:30:00,56.6,56.65,56.48,56.49,29550.0,40.9186,40.9548,40.8319,40.8391,29550.0
2006-04-20 15:40:00,56.48,56.49,56.37,56.41,55350.0,40.8319,40.8391,40.7524,40.7813,55350.0
2006-04-20 15:50:00,56.41,56.47,56.39,56.47,64800.0,40.7813,40.8246,40.7668,40.8246,64800.0
2006-04-21 09:30:00,56.72,56.72,56.59,56.59,58500.0,41.0054,41.0054,40.9114,40.9114,58500.0
2006-04-21 09:40:00,56.51,56.57,56.37,56.37,39300.0,40.8536,40.8969,40.7524,40.7524,39300.0
2006-04-21 09:50:00,56.33,56.35,56.27,56.29,28350.0,40.7234,40.7379,40.6801,40.6945,28350.0
2006-04-21 10:00:00,56.29,56.45,56.29,56.37,17400.0,40.6945,40.8102,40.6945,40.7524,17400.0
2006-04-21 10:10:00,56.35,56.51,56.25,56.27,30600.0,40.7379,40.8536,40.6656,40.6801,30600.0
2006-04-21 10:20:00,56.25,56.25,56.03,56.09,19050.0,40.6656,40.6656,40.5066,40.5499,19050.0
2006-04-21 10:30:00,56.09,56.19,56.01,56.19,23250.0,40.5499,40.6222,40.4921,40.6222,23250.0
2006-04-21 10:40:00,56.18,56.21,56.03,56.13,25350.0,40.615,40.6367,40.5066,40.5788,25350.0
2006-04-21 10:50:00,56.07,56.17,56.07,56.15,11550.0,40.5355,40.6078,40.5355,40.5933,11550.0
2006-04-21 11:00:00,56.13,56.22,56.12,56.16,13350.0,40.5788,40.6439,40.5716,40.6005,13350.0
2006-04-21 11:10:00,56.14,56.15,56.06,56.13,17700.0,40.5861,40.5933,40.5282,40.5788,17700.0
2006-04-21 11:20:00,56.13,56.16,56.09,56.16,10950.0,40.5788,40.6005,40.5499,40.6005,10950.0
2006-04-21 11:30:00,56.13,56.16,56.09,56.15,8550.0,40.5788,40.6005,40.5499,40.5933,8550.0
2006-04-21 11:40:00,56.15,56.2,56.13,56.18,19650.0,40.5933,40.6295,40.5788,40.615,19650.0
2006-04-21 11:50:00,56.18,56.21,56.13,56.18,20100.0,40.615,40.6367,40.5788,40.615,20100.0
2006-04-21 12:00:00,56.17,56.22,56.12,56.17,16800.0,40.6078,40.6439,40.5716,40.6078,16800.0
2006-04-21 12:10:00,56.18,56.18,56.11,56.16,9000.0,40.615,40.615,40.5644,40.6005,9000.0
2006-04-21 12:20:00,56.17,56.33,56.17,56.3,20100.0,40.6078,40.7234,40.6078,40.7017,20100.0
2006-04-21 12:30:00,56.29,56.34,56.25,56.3,29550.0,40.6945,40.7307,40.6656,40.7017,29550.0
2006-04-21 12:40:00,56.31,56.31,56.2,56.26,10350.0,40.709,40.709,40.6295,40.6728,10350.0
2006-04-21 12:50:00,56.27,56.29,56.22,56.25,6300.0,40.6801,40.6945,40.6439,40.6656,6300.0
2006-04-21 13:00:00,56.29,56.31,56.25,56.29,8850.0,40.6945,40.709,40.6656,40.6945,8850.0
2006-04-21 13:10:00,56.31,56.31,56.25,56.29,7950.0,40.709,40.709,40.6656,40.6945,7950.0
2006-04-21 13:20:00,56.29,56.31,56.23,56.29,16650.0,40.6945,40.709,40.6511,40.6945,16650.0
2006-04-21 13:30:00,56.29,56.3,56.13,56.15,20550.0,40.6945,40.7017,40.5788,40.5933,20550.0
2006-04-21 13:40:00,56.15,56.16,56.11,56.16,17250.0,40.5933,40.6005,40.5644,40.6005,17250.0
2006-04-21 13:50:00,56.17,56.17,56.07,56.09,12600.0,40.6078,40.6078,40.5355,40.5499,12600.0
2006-04-21 14:00:00,56.09,56.15,56.04,56.05,18000.0,40.5499,40.5933,40.5138,40.521,18000.0
2006-04-21 14:10:00,56.01,56.07,56.0,56.02,16500.0,40.4921,40.5355,40.4849,40.4993,16500.0
2006-04-21 14:20:00,56.04,56.09,55.96,55.96,15450.0,40.5138,40.5499,40.4559,40.4559,15450.0
2006-04-21 14:30:00,55.96,55.96,55.77,55.82,21150.0,40.4559,40.4559,40.3186,40.3547,21150.0
2006-04-21 14:40:00,55.83,55.93,55.76,55.81,24600.0,40.362,40.4343,40.3114,40.3475,24600.0
2006-04-21 14:50:00,55.81,55.87,55.79,55.81,18750.0,40.3475,40.3909,40.333,40.3475,18750.0
2006-04-21 15:00:00,55.83,55.91,55.78,55.85,20850.0,40.362,40.4198,40.3258,40.3764,20850.0
2006-04-21 15:10:00,55.84,55.85,55.78,55.85,22350.0,40.3692,40.3764,40.3258,40.3764,22350.0
2006-04-21 15:20:00,55.85,55.91,55.79,55.85,28800.0,40.3764,40.4198,40.333,40.3764,28800.0
2006-04-21 15:30:00,55.85,56.05,55.85,56.05,43200.0,40.3764,40.521,40.3764,40.521,43200.0
2006-04-21 15:40:00,56.05,56.27,56.05,56.23,59850.0,40.521,40.6801,40.521,40.6511,59850.0
2006-04-21 15:50:00,56.25,56.37,56.24,56.35,347700.0,40.6656,40.7524,40.6584,40.7379,347700.0
2006-04-24 09:30:00,56.23,56.35,56.05,56.11,28050.0,40.6511,40.7379,40.521,40.5644,28050.0
2006-04-24 09:40:00,56.15,56.33,56.09,56.33,32700.0,40.5933,40.7234,40.5499,40.7234,32700.0
2006-04-24 09:50:00,56.33,56.34,55.95,55.95,21600.0,40.7234,40.7307,40.4487,40.4487,21600.0
2006-04-24 10:00:00,55.93,56.09,55.91,55.93,12150.0,40.4343,40.5499,40.4198,40.4343,12150.0
2006-04-24 10:10:00,55.93,55.97,55.81,55.95,21000.0,40.4343,40.4632,40.3475,40.4487,21000.0
2006-04-24 10:20:00,55.95,55.98,55.92,55.98,14850.0,40.4487,40.4704,40.427,40.4704,14850.0
2006-04-24 10:30:00,55.97,56.18,55.96,56.15,10350.0,40.4632,40.615,40.4559,40.5933,10350.0
2006-04-24 10:40:00,56.15,56.21,56.03,56.03,16950.0,40.5933,40.6367,40.5066,40.5066,16950.0
2006-04-24 10:50:00,56.03,56.03,55.87,55.93,12150.0,40.5066,40.5066,40.3909,40.4343,12150.0
2006-04-24 11:00:00,55.95,55.97,55.72,55.79,23100.0,40.4487,40.4632,40.2824,40.333,23100.0
2006-04-24 11:10:00,55.79,55.85,55.67,55.68,32100.0,40.333,40.3764,40.2463,40.2535,32100.0
2006-04-24 11:20:00,55.65,55.65,55.52,55.61,22500.0,40.2318,40.2318,40.1379,40.2029,22500.0
2006-04-24 11:30:00,55.57,55.72,55.57,55.72,12150.0,40.174,40.2824,40.174,40.2824,12150.0
2006-04-24 11:40:00,55.72,55.8,55.66,55.77,14400.0,40.2824,40.3403,40.2391,40.3186,14400.0
2006-04-24 11:50:00,55.75,55.75,55.67,55.69,14100.0,40.3041,40.3041,40.2463,40.2608,14100.0
2006-04-24 12:00:00,55.71,55.73,55.61,55.67,19650.0,40.2752,40.2897,40.2029,40.2463,19650.0
2006-04-24 12:10:00,55.68,55.77,55.67,55.76,9000.0,40.2535,40.3186,40.2463,40.3114,9000.0
2006-04-24 12:20:00,55.77,55.77,55.66,55.66,12300.0,40.3186,40.3186,40.2391,40.2391,12300.0
2006-04-24 12:30:00,55.67,55.69,55.57,55.59,18000.0,40.2463,40.2608,40.174,40.1885,18000.0
2006-04-24 12:40:00,55.59,55.6,55.52,55.56,17850.0,40.1885,40.1957,40.1379,40.1668,17850.0
2006-04-24 12:50:00,55.55,55.72,55.53,55.68,33600.0,40.1595,40.2824,40.1451,40.2535,33600.0
2006-04-24 13:00:00,55.66,55.69,55.57,55.69,12450.0,40.2391,40.2608,40.174,40.2608,12450.0
2006-04-24 13:10:00,55.67,55.69,55.52,55.53,16800.0,40.2463,40.2608,40.1379,40.1451,16800.0
2006-04-24 13:20:00,55.53,55.6,55.53,55.57,12600.0,40.1451,40.1957,40.1451,40.174,12600.0
2006-04-24 13:30:00,55.59,55.87,55.56,55.85,35100.0,40.1885,40.3909,40.1668,40.3764,35100.0
2006-04-24 13:40:00,55.86,55.96,55.86,55.93,16200.0,40.3837,40.4559,40.3837,40.4343,16200.0
2006-04-24 13:50:00,55.91,55.97,55.87,55.9,11550.0,40.4198,40.4632,40.3909,40.4126,11550.0
2006-04-24 14:00:00,55.89,55.96,55.89,55.96,9000.0,40.4053,40.4559,40.4053,40.4559,9000.0
2006-04-24 14:10:00,55.95,55.97,55.84,55.97,18150.0,40.4487,40.4632,40.3692,40.4632,18150.0
2006-04-24 14:20:00,55.97,55.99,55.85,55.85,30150.0,40.4632,40.4776,40.3764,40.3764,30150.0
2006-04-24 14:30:00,55.85,55.87,55.77,55.87,19800.0,40.3764,40.3909,40.3186,40.3909,19800.0
2006-04-24 14:40:00,55.86,55.88,55.74,55.76,22950.0,40.3837,40.3981,40.2969,40.3114,22950.0
2006-04-24 14:50:00,55.77,55.82,55.69,55.73,21900.0,40.3186,40.3547,40.2608,40.2897,21900.0
2006-04-24 15:00:00,55.75,55.9,55.75,55.86,18750.0,40.3041,40.4126,40.3041,40.3837,18750.0
2006-04-24 15:10:00,55.85,55.9,55.78,55.86,15300.0,40.3764,40.4126,40.3258,40.3837,15300.0
2006-04-24 15:20:00,55.85,55.95,55.81,55.89,16350.0,40.3764,40.4487,40.3475,40.4053,16350.0
2006-04-24 15:30:00,55.89,56.02,55.89,55.99,27150.0,40.4053,40.4993,40.4053,40.4776,27150.0
2006-04-24 15:40:00,55.99,55.99,55.85,55.85,25200.0,40.4776,40.4776,40.3764,40.3764,25200.0
2006-04-24 15:50:00,55.85,55.85,55.81,55.85,34200.0,40.3764,40.3764,40.3475,40.3764,34200.0
2006-04-25 09:30:00,55.9,55.9,55.87,55.88,19050.0,40.4126,40.4126,40.3909,40.3981,19050.0
2006-04-25 09:40:00,55.87,55.87,55.66,55.69,24450.0,40.3909,40.3909,40.2391,40.2608,24450.0
2006-04-25 09:50:00,55.69,55.69,55.53,55.53,32100.0,40.2608,40.2608,40.1451,40.1451,32100.0
2006-04-25 10:00:00,55.53,55.56,55.19,55.21,35700.0,40.1451,40.1668,39.8993,39.9137,35700.0
2006-04-25 10:10:00,55.21,55.39,55.2,55.2,34350.0,39.9137,40.0439,39.9065,39.9065,34350.0
2006-04-25 10:20:00,55.21,55.21,54.97,55.12,50850.0,39.9137,39.9137,39.7402,39.8487,50850.0
2006-04-25 10:30:00,55.1,55.11,55.02,55.06,48900.0,39.8342,39.8414,39.7764,39.8053,48900.0
2006-04-25 10:40:00,55.09,55.24,55.03,55.18,30300.0,39.827,39.9354,39.7836,39.8921,30300.0
2006-04-25 10:50:00,55.2,55.23,55.09,55.1,20700.0,39.9065,39.9282,39.827,39.8342,20700.0
2006-04-25 11:00:00,55.13,55.2,55.1,55.1,25500.0,39.8559,39.9065,39.8342,39.8342,25500.0
2006-04-25 11:10:00,55.13,55.13,55.01,55.04,19800.0,39.8559,39.8559,39.7692,39.7908,19800.0
2006-04-25 11:20:00,55.03,55.03,54.94,55.0,33150.0,39.7836,39.7836,39.7185,39.7619,33150.0
2006-04-25 11:30:00,54.97,55.05,54.91,54.91,24300.0,39.7402,39.7981,39.6969,39.6969,24300.0
2006-04-25 11:40:00,54.9,54.9,54.65,54.73,26250.0,39.6896,39.6896,39.5089,39.5667,26250.0
2006-04-25 11:50:00,54.71,54.85,54.67,54.83,16200.0,39.5523,39.6535,39.5233,39.639,16200.0
2006-04-25 12:00:00,54.85,54.9,54.77,54.87,11400.0,39.6535,39.6896,39.5956,39.6679,11400.0
2006-04-25 12:10:00,54.85,54.95,54.79,54.91,16200.0,39.6535,39.7258,39.6101,39.6969,16200.0
2006-04-25 12:20:00,54.91,55.06,54.91,55.06,8850.0,39.6969,39.8053,39.6969,39.8053,8850.0
2006-04-25 12:30:00,55.06,55.14,55.05,55.08,17850.0,39.8053,39.8631,39.7981,39.8198,17850.0
2006-04-25 12:40:00,55.08,55.18,55.05,55.17,11850.0,39.8198,39.8921,39.7981,39.8848,11850.0
2006-04-25 12:50:00,55.2,55.23,55.05,55.06,16500.0,39.9065,39.9282,39.7981,39.8053,16500.0
2006-04-25 13:00:00,55.05,55.19,54.89,55.11,33450.0,39.7981,39.8993,39.6824,39.8414,33450.0
2006-04-25 13:10:00,55.16,55.16,55.0,55.1,40050.0,39.8776,39.8776,39.7619,39.8342,40050.0
2006-04-25 13:20:00,55.06,55.07,54.85,54.95,19650.0,39.8053,39.8125,39.6535,39.7258,19650.0
2006-04-25 13:30:00,54.98,55.02,54.91,55.02,16650.0,39.7475,39.7764,39.6969,39.7764,16650.0
2006-04-25 13:40:00,55.03,55.03,54.85,54.91,20550.0,39.7836,39.7836,39.6535,39.6969,20550.0
2006-04-25 13:50:00,54.9,54.94,54.71,54.81,26400.0,39.6896,39.7185,39.5523,39.6246,26400.0
2006-04-25 14:00:00,54.83,54.93,54.78,54.85,31350.0,39.639,39.7113,39.6029,39.6535,31350.0
2006-04-25 14:10:00,54.86,54.91,54.81,54.81,30450.0,39.6607,39.6969,39.6246,39.6246,30450.0
2006-04-25 14:20:00,54.81,54.97,54.81,54.85,30300.0,39.6246,39.7402,39.6246,39.6535,30300.0
2006-04-25 14:30:00,54.83,54.85,54.73,54.79,36150.0,39.639,39.6535,39.5667,39.6101,36150.0
2006-04-25 14:40:00,54.78,54.85,54.77,54.77,37950.0,39.6029,39.6535,39.5956,39.5956,37950.0
2006-04-25 14:50:00,54.76,54.77,54.62,54.66,46950.0,39.5884,39.5956,39.4872,39.5161,46950.0
2006-04-25 15:00:00,54.65,54.71,54.61,54.61,61200.0,39.5089,39.5523,39.48,39.48,61200.0
2006-04-25 15:10:00,54.58,54.65,54.53,54.65,36150.0,39.4583,39.5089,39.4221,39.5089,36150.0
2006-04-25 15:20:00,54.67,54.69,54.53,54.64,60150.0,39.5233,39.5378,39.4221,39.5017,60150.0
2006-04-25 15:30:00,54.62,54.7,54.61,54.64,61350.0,39.4872,39.545,39.48,39.5017,61350.0
2006-04-25 15:40:00,54.64,54.69,54.6,54.6,39600.0,39.5017,39.5378,39.4727,39.4727,39600.0
2006-04-25 15:50:00,54.61,54.71,54.59,54.69,78900.0,39.48,39.5523,39.4655,39.5378,78900.0
2006-04-26 09:30:00,54.85,55.12,54.82,54.99,25350.0,39.6535,39.8487,39.6318,39.7547,25350.0
2006-04-26 09:40:00,54.99,55.15,54.98,55.05,25650.0,39.7547,39.8704,39.7475,39.7981,25650.0
2006-04-26 09:50:00,55.06,55.2,55.06,55.19,16800.0,39.8053,39.9065,39.8053,39.8993,16800.0
2006-04-26 10:00:00,55.2,55.46,54.99,55.42,20400.0,39.9065,40.0945,39.7547,40.0656,20400.0
2006-04-26 10:10:00,55.42,55.51,55.36,55.51,17250.0,40.0656,40.1306,40.0222,40.1306,17250.0
2006-04-26 10:20:00,55.49,55.49,55.37,55.45,21000.0,40.1162,40.1162,40.0294,40.0872,21000.0
2006-04-26 10:30:00,55.46,55.59,55.44,55.44,18300.0,40.0945,40.1885,40.08,40.08,18300.0
2006-04-26 10:40:00,55.43,55.43,55.26,55.37,32100.0,40.0728,40.0728,39.9499,40.0294,32100.0
2006-04-26 10:50:00,55.37,55.4,55.25,55.28,13650.0,40.0294,40.0511,39.9427,39.9643,13650.0
2006-04-26 11:00:00,55.31,55.33,55.21,55.33,14550.0,39.986,40.0005,39.9137,40.0005,14550.0
2006-04-26 11:10:00,55.33,55.4,55.25,55.26,12150.0,40.0005,40.0511,39.9427,39.9499,12150.0
2006-04-26 11:20:00,55.27,55.3,55.12,55.17,13500.0,39.9571,39.9788,39.8487,39.8848,13500.0
2006-04-26 11:30:00,55.18,55.23,55.13,55.23,13800.0,39.8921,39.9282,39.8559,39.9282,13800.0
2006-04-26 11:40:00,55.23,55.4,55.23,55.37,9150.0,39.9282,40.0511,39.9282,40.0294,9150.0
2006-04-26 11:50:00,55.37,55.37,55.28,55.29,14400.0,40.0294,40.0294,39.9643,39.9716,14400.0
2006-04-26 12:00:00,55.29,55.42,55.25,55.39,11550.0,39.9716,40.0656,39.9427,40.0439,11550.0
2006-04-26 12:10:00,55.36,55.47,55.33,55.44,23250.0,40.0222,40.1017,40.0005,40.08,23250.0
2006-04-26 12:20:00,55.47,55.47,55.42,55.43,8700.0,40.1017,40.1017,40.0656,40.0728,8700.0
2006-04-26 12:30:00,55.45,55.49,55.41,55.47,9900.0,40.0872,40.1162,40.0583,40.1017,9900.0
2006-04-26 12:40:00,55.47,55.47,55.37,55.38,9750.0,40.1017,40.1017,40.0294,40.0366,9750.0
2006-04-26 12:50:00,55.37,55.42,55.37,55.41,7350.0,40.0294,40.0656,40.0294,40.0583,7350.0
2006-04-26 13:00:00,55.4,55.48,55.39,55.42,9450.0,40.0511,40.1089,40.0439,40.0656,9450.0
2006-04-26 13:10:00,55.41,55.47,55.31,55.32,22200.0,40.0583,40.1017,39.986,39.9933,22200.0
2006-04-26 13:20:00,55.31,55.45,55.31,55.33,10350.0,39.986,40.0872,39.986,40.0005,10350.0
2006-04-26 13:30:00,55.33,55.45,55.29,55.43,9000.0,40.0005,40.0872,39.9716,40.0728,9000.0
2006-04-26 13:40:00,55.45,55.49,55.38,55.45,15150.0,40.0872,40.1162,40.0366,40.0872,15150.0
2006-04-26 13:50:00,55.46,55.55,55.43,55.53,13350.0,40.0945,40.1595,40.0728,40.1451,13350.0
2006-04-26 14:00:00,55.53,55.55,55.33,55.41,19950.0,40.1451,40.1595,40.0005,40.0583,19950.0
2006-04-26 14:10:00,55.43,55.47,55.29,55.32,16500.0,40.0728,40.1017,39.9716,39.9933,16500.0
2006-04-26 14:20:00,55.35,55.36,55.23,55.33,13800.0,40.015,40.0222,39.9282,40.0005,13800.0
2006-04-26 14:30:00,55.33,55.33,55.2,55.28,13500.0,40.0005,40.0005,39.9065,39.9643,13500.0
2006-04-26 14:40:00,55.3,55.31,55.23,55.26,13650.0,39.9788,39.986,39.9282,39.9499,13650.0
2006-04-26 14:50:00,55.26,55.27,55.14,55.25,18300.0,39.9499,39.9571,39.8631,39.9427,18300.0
2006-04-26 15:00:00,55.28,55.35,55.18,55.34,35100.0,39.9643,40.015,39.8921,40.0077,35100.0
2006-04-26 15:10:00,55.34,55.34,55.17,55.18,30750.0,40.0077,40.0077,39.8848,39.8921,30750.0
2006-04-26 15:20:00,55.19,55.29,55.17,55.23,17250.0,39.8993,39.9716,39.8848,39.9282,17250.0
2006-04-26 15:30:00,55.23,55.33,55.19,55.23,36150.0,39.9282,40.0005,39.8993,39.9282,36150.0
2006-04-26 15:40:00,55.23,55.41,55.22,55.3,35700.0,39.9282,40.0583,39.921,39.9788,35700.0
2006-04-26 15:50:00,55.3,55.37,55.27,55.32,31200.0,39.9788,40.0294,39.9571,39.9933,31200.0
2006-04-27 09:30:00,55.13,55.23,55.02,55.02,17250.0,39.8559,39.9282,39.7764,39.7764,17250.0
2006-04-27 09:40:00,55.02,55.02,54.63,54.67,26250.0,39.7764,39.7764,39.4944,39.5233,26250.0
2006-04-27 09:50:00,54.69,54.71,54.47,54.51,48900.0,39.5378,39.5523,39.3788,39.4077,48900.0
2006-04-27 10:00:00,54.5,54.83,54.5,54.79,67350.0,39.4004,39.639,39.4004,39.6101,67350.0
2006-04-27 10:10:00,54.77,55.03,54.76,54.81,42900.0,39.5956,39.7836,39.5884,39.6246,42900.0
2006-04-27 10:20:00,54.83,54.84,54.67,54.76,27150.0,39.639,39.6462,39.5233,39.5884,27150.0
2006-04-27 10:30:00,54.78,54.86,54.61,54.7,28200.0,39.6029,39.6607,39.48,39.545,28200.0
2006-04-27 10:40:00,54.71,54.75,54.54,54.68,21900.0,39.5523,39.5812,39.4294,39.5306,21900.0
2006-04-27 10:50:00,54.75,54.84,54.71,54.79,27750.0,39.5812,39.6462,39.5523,39.6101,27750.0
2006-04-27 11:00:00,54.77,55.03,54.77,55.0,33300.0,39.5956,39.7836,39.5956,39.7619,33300.0
2006-04-27 11:10:00,55.03,55.23,55.01,55.11,33000.0,39.7836,39.9282,39.7692,39.8414,33000.0
2006-04-27 11:20:00,55.08,55.22,55.05,55.17,39450.0,39.8198,39.921,39.7981,39.8848,39450.0
2006-04-27 11:30:00,55.16,55.16,54.95,55.0,40350.0,39.8776,39.8776,39.7258,39.7619,40350.0
2006-04-27 11:40:00,55.0,55.0,54.83,54.96,21600.0,39.7619,39.7619,39.639,39.733,21600.0
2006-04-27 11:50:00,54.96,55.13,54.94,55.04,30000.0,39.733,39.8559,39.7185,39.7908,30000.0
2006-04-27 12:00:00,55.05,55.2,55.03,55.17,29400.0,39.7981,39.9065,39.7836,39.8848,29400.0
2006-04-27 12:10:00,55.09,55.2,55.03,55.17,14700.0,39.827,39.9065,39.7836,39.8848,14700.0
2006-04-27 12:20:00,55.14,55.14,55.03,55.13,13650.0,39.8631,39.8631,39.7836,39.8559,13650.0
2006-04-27 12:30:00,55.14,55.17,54.99,55.0,9000.0,39.8631,39.8848,39.7547,39.7619,9000.0
2006-04-27 12:40:00,54.99,55.03,54.98,54.98,15300.0,39.7547,39.7836,39.7475,39.7475,15300.0
2006-04-27 12:50:00,55.0,55.11,54.96,55.05,13650.0,39.7619,39.8414,39.733,39.7981,13650.0
2006-04-27 13:00:00,55.06,55.07,54.79,54.84,15900.0,39.8053,39.8125,39.6101,39.6462,15900.0
2006-04-27 13:10:00,54.84,54.91,54.83,54.89,11100.0,39.6462,39.6969,39.639,39.6824,11100.0
2006-04-27 13:20:00,54.89,54.89,54.78,54.83,34800.0,39.6824,39.6824,39.6029,39.639,34800.0
2006-04-27 13:30:00,54.83,54.83,54.68,54.69,14850.0,39.639,39.639,39.5306,39.5378,14850.0
2006-04-27 13:40:00,54.71,54.78,54.64,54.64,10500.0,39.5523,39.6029,39.5017,39.5017,10500.0
2006-04-27 13:50:00,54.62,54.73,54.61,54.67,12300.0,39.4872,39.5667,39.48,39.5233,12300.0
2006-04-27 14:00:00,54.68,54.71,54.59,54.71,12900.0,39.5306,39.5523,39.4655,39.5523,12900.0
2006-04-27 14:10:00,54.72,54.72,54.53,54.53,13950.0,39.5595,39.5595,39.4221,39.4221,13950.0
2006-04-27 14:20:00,54.49,54.71,54.49,54.67,14700.0,39.3932,39.5523,39.3932,39.5233,14700.0
2006-04-27 14:30:00,54.65,54.65,54.47,54.53,23700.0,39.5089,39.5089,39.3788,39.4221,23700.0
2006-04-27 14:40:00,54.58,54.71,54.57,54.7,16500.0,39.4583,39.5523,39.4511,39.545,16500.0
2006-04-27 14:50:00,54.69,54.77,54.55,54.56,31050.0,39.5378,39.5956,39.4366,39.4438,31050.0
2006-04-27 15:00:00,54.56,54.63,54.54,54.57,37200.0,39.4438,39.4944,39.4294,39.4511,37200.0
2006-04-27 15:10:00,54.55,54.6,54.53,54.57,31800.0,39.4366,39.4727,39.4221,39.4511,31800.0
2006-04-27 15:20:00,54.58,54.61,54.49,54.5,37050.0,39.4583,39.48,39.3932,39.4004,37050.0
2006-04-27 15:30:00,54.5,54.81,54.41,54.47,69450.0,39.4004,39.6246,39.3354,39.3788,69450.0
2006-04-27 15:40:00,54.48,54.48,54.35,54.41,63450.0,39.386,39.386,39.292,39.3354,63450.0
2006-04-27 15:50:00,54.44,54.45,54.39,54.4,76200.0,39.3571,39.3643,39.3209,39.3282,76200.0
2006-04-28 09:30:00,54.27,54.33,54.17,54.17,23700.0,39.2342,39.2775,39.1619,39.1619,23700.0
2006-04-28 09:40:00,54.15,54.37,54.09,54.15,28950.0,39.1474,39.3065,39.104,39.1474,28950.0
2006-04-28 09:50:00,54.12,54.15,53.99,53.99,23250.0,39.1257,39.1474,39.0317,39.0317,23250.0
2006-04-28 10:00:00,53.99,54.25,53.99,54.25,27300.0,39.0317,39.2197,39.0317,39.2197,27300.0
2006-04-28 10:10:00,54.27,54.5,54.19,54.35,29400.0,39.2342,39.4004,39.1763,39.292,29400.0
2006-04-28 10:20:00,54.34,54.36,54.14,54.14,26700.0,39.2848,39.2992,39.1402,39.1402,26700.0
2006-04-28 10:30:00,54.12,54.13,53.99,54.09,22050.0,39.1257,39.133,39.0317,39.104,22050.0
2006-04-28 10:40:00,54.11,54.19,53.93,54.07,23550.0,39.1185,39.1763,38.9884,39.0896,23550.0
2006-04-28 10:50:00,54.09,54.15,54.07,54.08,17700.0,39.104,39.1474,39.0896,39.0968,17700.0
2006-04-28 11:00:00,54.06,54.29,54.01,54.29,27750.0,39.0824,39.2486,39.0462,39.2486,27750.0
2006-04-28 11:10:00,54.29,54.32,54.25,54.28,13050.0,39.2486,39.2703,39.2197,39.2414,13050.0
2006-04-28 11:20:00,54.28,54.28,54.13,54.13,10050.0,39.2414,39.2414,39.133,39.133,10050.0
2006-04-28 11:30:00,54.16,54.16,54.08,54.11,16200.0,39.1546,39.1546,39.0968,39.1185,16200.0
2006-04-28 11:40:00,54.1,54.15,54.07,54.08,20250.0,39.1113,39.1474,39.0896,39.0968,20250.0
2006-04-28 11:50:00,54.07,54.23,54.07,54.21,10200.0,39.0896,39.2053,39.0896,39.1908,10200.0
2006-04-28 12:00:00,54.22,54.22,54.11,54.11,9150.0,39.198,39.198,39.1185,39.1185,9150.0
2006-04-28 12:10:00,54.1,54.2,54.1,54.19,8550.0,39.1113,39.1836,39.1113,39.1763,8550.0
2006-04-28 12:20:00,54.18,54.19,54.16,54.17,2700.0,39.1691,39.1763,39.1546,39.1619,2700.0
2006-04-28 12:30:00,54.15,54.19,54.11,54.13,8850.0,39.1474,39.1763,39.1185,39.133,8850.0
2006-04-28 12:40:00,54.15,54.15,54.07,54.07,18000.0,39.1474,39.1474,39.0896,39.0896,18000.0
2006-04-28 12:50:00,54.06,54.12,54.05,54.12,15900.0,39.0824,39.1257,39.0751,39.1257,15900.0
2006-04-28 13:00:00,54.11,54.27,54.11,54.21,26550.0,39.1185,39.2342,39.1185,39.1908,26550.0
2006-04-28 13:10:00,54.19,54.21,54.13,54.19,11550.0,39.1763,39.1908,39.133,39.1763,11550.0
2006-04-28 13:20:00,54.19,54.22,54.09,54.21,9450.0,39.1763,39.198,39.104,39.1908,9450.0
2006-04-28 13:30:00,54.19,54.25,54.17,54.21,10350.0,39.1763,39.2197,39.1619,39.1908,10350.0
2006-04-28 13:40:00,54.21,54.25,54.15,54.15,6750.0,39.1908,39.2197,39.1474,39.1474,6750.0
2006-04-28 13:50:00,54.14,54.18,54.11,54.17,11850.0,39.1402,39.1691,39.1185,39.1619,11850.0
2006-04-28 14:00:00,54.18,54.21,54.13,54.13,8400.0,39.1691,39.1908,39.133,39.133,8400.0
2006-04-28 14:10:00,54.13,54.27,54.13,54.23,18600.0,39.133,39.2342,39.133,39.2053,18600.0
2006-04-28 14:20:00,54.23,54.23,54.13,54.14,13650.0,39.2053,39.2053,39.133,39.1402,13650.0
2006-04-28 14:30:00,54.13,54.17,54.1,54.15,13200.0,39.133,39.1619,39.1113,39.1474,13200.0
2006-04-28 14:40:00,54.15,54.16,54.08,54.11,14700.0,39.1474,39.1546,39.0968,39.1185,14700.0
2006-04-28 14:50:00,54.08,54.11,54.03,54.09,20700.0,39.0968,39.1185,39.0607,39.104,20700.0
2006-04-28 15:00:00,54.11,54.13,54.03,54.06,27150.0,39.1185,39.133,39.0607,39.0824,27150.0
2006-04-28 15:10:00,54.05,54.13,54.01,54.11,22500.0,39.0751,39.133,39.0462,39.1185,22500.0
2006-04-28 15:20:00,54.1,54.19,54.06,54.07,15150.0,39.1113,39.1763,39.0824,39.0896,15150.0
2006-04-28 15:30:00,54.07,54.16,54.03,54.14,20850.0,39.0896,39.1546,39.0607,39.1402,20850.0
2006-04-28 15:40:00,54.15,54.15,54.03,54.1,31650.0,39.1474,39.1474,39.0607,39.1113,31650.0
2006-04-28 15:50:00,54.09,54.09,54.03,54.05,32400.0,39.104,39.104,39.0607,39.0751,32400.0
2006-05-01 09:30:00,54.8,54.94,54.79,54.94,62550.0,39.6173,39.7185,39.6101,39.7185,62550.0
2006-05-01 09:40:00,54.97,55.27,54.86,54.86,33300.0,39.7402,39.9571,39.6607,39.6607,33300.0
2006-05-01 09:50:00,54.86,55.03,54.74,54.83,20700.0,39.6607,39.7836,39.574,39.639,20700.0
2006-05-01 10:00:00,54.81,55.01,54.72,55.0,24600.0,39.6246,39.7692,39.5595,39.7619,24600.0
2006-05-01 10:10:00,55.01,55.01,54.78,54.82,38400.0,39.7692,39.7692,39.6029,39.6318,38400.0
2006-05-01 10:20:00,54.81,55.07,54.81,54.99,28650.0,39.6246,39.8125,39.6246,39.7547,28650.0
2006-05-01 10:30:00,55.02,55.11,54.79,54.83,14700.0,39.7764,39.8414,39.6101,39.639,14700.0
2006-05-01 10:40:00,54.82,55.0,54.73,54.97,20850.0,39.6318,39.7619,39.5667,39.7402,20850.0
2006-05-01 10:50:00,54.99,55.04,54.94,54.97,8400.0,39.7547,39.7908,39.7185,39.7402,8400.0
2006-05-01 11:00:00,54.99,55.06,54.87,54.87,15300.0,39.7547,39.8053,39.6679,39.6679,15300.0
2006-05-01 11:10:00,54.87,54.93,54.81,54.9,10050.0,39.6679,39.7113,39.6246,39.6896,10050.0
2006-05-01 11:20:00,54.95,54.97,54.89,54.96,12150.0,39.7258,39.7402,39.6824,39.733,12150.0
2006-05-01 11:30:00,54.96,54.98,54.9,54.9,22350.0,39.733,39.7475,39.6896,39.6896,22350.0
2006-05-01 11:40:00,54.87,54.99,54.86,54.91,37950.0,39.6679,39.7547,39.6607,39.6969,37950.0
2006-05-01 11:50:00,54.94,55.02,54.9,55.01,25200.0,39.7185,39.7764,39.6896,39.7692,25200.0
2006-05-01 12:00:00,55.01,55.03,54.95,55.0,17550.0,39.7692,39.7836,39.7258,39.7619,17550.0
2006-05-01 12:10:00,54.99,55.03,54.94,54.95,14700.0,39.7547,39.7836,39.7185,39.7258,14700.0
2006-05-01 12:20:00,54.93,54.97,54.86,54.9,19650.0,39.7113,39.7402,39.6607,39.6896,19650.0
2006-05-01 12:30:00,54.9,54.91,54.85,54.87,22050.0,39.6896,39.6969,39.6535,39.6679,22050.0
2006-05-01 12:40:00,54.87,54.89,54.84,54.89,5400.0,39.6679,39.6824,39.6462,39.6824,5400.0
2006-05-01 12:50:00,54.89,54.91,54.87,54.9,25800.0,39.6824,39.6969,39.6679,39.6896,25800.0
2006-05-01 13:00:00,54.88,54.9,54.79,54.85,7950.0,39.6752,39.6896,39.6101,39.6535,7950.0
2006-05-01 13:10:00,54.85,54.86,54.79,54.81,7500.0,39.6535,39.6607,39.6101,39.6246,7500.0
2006-05-01 13:20:00,54.83,54.85,54.81,54.84,7050.0,39.639,39.6535,39.6246,39.6462,7050.0
2006-05-01 13:30:00,54.85,54.86,54.82,54.85,9600.0,39.6535,39.6607,39.6318,39.6535,9600.0
2006-05-01 13:40:00,54.85,54.9,54.82,54.85,10200.0,39.6535,39.6896,39.6318,39.6535,10200.0
2006-05-01 13:50:00,54.83,54.88,54.79,54.85,13050.0,39.639,39.6752,39.6101,39.6535,13050.0
2006-05-01 14:00:00,54.85,54.88,54.81,54.85,12600.0,39.6535,39.6752,39.6246,39.6535,12600.0
2006-05-01 14:10:00,54.85,54.89,54.84,54.84,23850.0,39.6535,39.6824,39.6462,39.6462,23850.0
2006-05-01 14:20:00,54.84,54.97,54.81,54.91,19050.0,39.6462,39.7402,39.6246,39.6969,19050.0
2006-05-01 14:30:00,54.94,55.0,54.92,54.94,19050.0,39.7185,39.7619,39.7041,39.7185,19050.0
2006-05-01 14:40:00,54.93,54.94,54.86,54.88,28800.0,39.7113,39.7185,39.6607,39.6752,28800.0
2006-05-01 14:50:00,54.88,54.9,54.86,54.88,23100.0,39.6752,39.6896,39.6607,39.6752,23100.0
2006-05-01 15:00:00,54.88,54.88,54.84,54.85,26400.0,39.6752,39.6752,39.6462,39.6535,26400.0
2006-05-01 15:10:00,54.88,54.89,54.73,54.74,47850.0,39.6752,39.6824,39.5667,39.574,47850.0
2006-05-01 15:20:00,54.74,54.83,54.64,54.77,113550.0,39.574,39.639,39.5017,39.5956,113550.0
2006-05-01 15:30:00,54.77,54.8,54.53,54.59,90600.0,39.5956,39.6173,39.4221,39.4655,90600.0
2006-05-01 15:40:00,54.62,54.85,54.62,54.85,35250.0,39.4872,39.6535,39.4872,39.6535,35250.0
2006-05-01 15:50:00,54.82,54.83,54.7,54.73,147150.0,39.6318,39.639,39.545,39.5667,147150.0
2006-05-02 09:30:00,55.2,55.2,55.07,55.1,18750.0,39.9065,39.9065,39.8125,39.8342,18750.0
2006-05-02 09:40:00,55.07,55.14,55.04,55.09,94500.0,39.8125,39.8631,39.7908,39.827,94500.0
2006-05-02 09:50:00,55.09,55.46,55.07,55.45,47250.0,39.827,40.0945,39.8125,40.0872,47250.0
2006-05-02 10:00:00,55.43,55.43,55.08,55.12,46950.0,40.0728,40.0728,39.8198,39.8487,46950.0
2006-05-02 10:10:00,55.1,55.18,55.03,55.17,72900.0,39.8342,39.8921,39.7836,39.8848,72900.0
2006-05-02 10:20:00,55.17,55.31,55.15,55.23,45750.0,39.8848,39.986,39.8704,39.9282,45750.0
2006-05-02 10:30:00,55.21,55.35,55.21,55.25,41250.0,39.9137,40.015,39.9137,39.9427,41250.0
2006-05-02 10:40:00,55.25,55.36,55.14,55.36,48600.0,39.9427,40.0222,39.8631,40.0222,48600.0
2006-05-02 10:50:00,55.36,55.36,55.27,55.32,15000.0,40.0222,40.0222,39.9571,39.9933,15000.0
2006-05-02 11:00:00,55.3,55.31,55.15,55.23,25350.0,39.9788,39.986,39.8704,39.9282,25350.0
2006-05-02 11:10:00,55.21,55.25,55.09,55.25,29100.0,39.9137,39.9427,39.827,39.9427,29100.0
2006-05-02 11:20:00,55.25,55.39,55.25,55.25,22650.0,39.9427,40.0439,39.9427,39.9427,22650.0
2006-05-02 11:30:00,55.28,55.35,55.26,55.27,13800.0,39.9643,40.015,39.9499,39.9571,13800.0
2006-05-02 11:40:00,55.29,55.43,55.24,55.37,39450.0,39.9716,40.0728,39.9354,40.0294,39450.0
2006-05-02 11:50:00,55.37,55.42,55.33,55.41,17250.0,40.0294,40.0656,40.0005,40.0583,17250.0
2006-05-02 12:00:00,55.41,55.44,55.34,55.42,14700.0,40.0583,40.08,40.0077,40.0656,14700.0
2006-05-02 12:10:00,55.41,55.41,55.35,55.39,16650.0,40.0583,40.0583,40.015,40.0439,16650.0
2006-05-02 12:20:00,55.41,55.45,55.39,55.41,24150.0,40.0583,40.0872,40.0439,40.0583,24150.0
2006-05-02 12:30:00,55.41,55.67,55.41,55.65,66750.0,40.0583,40.2463,40.0583,40.2318,66750.0
2006-05-02 12:40:00,55.66,55.69,55.57,55.64,24300.0,40.2391,40.2608,40.174,40.2246,24300.0
2006-05-02 12:50:00,55.65,55.7,55.65,55.69,13200.0,40.2318,40.268,40.2318,40.2608,13200.0
2006-05-02 13:00:00,55.69,55.79,55.69,55.78,30150.0,40.2608,40.333,40.2608,40.3258,30150.0
2006-05-02 13:10:00,55.78,55.83,55.75,55.83,19500.0,40.3258,40.362,40.3041,40.362,19500.0
2006-05-02 13:20:00,55.83,55.87,55.75,55.81,36900.0,40.362,40.3909,40.3041,40.3475,36900.0
2006-05-02 13:30:00,55.83,55.89,55.76,55.87,40950.0,40.362,40.4053,40.3114,40.3909,40950.0
2006-05-02 13:40:00,55.86,55.93,55.83,55.86,28950.0,40.3837,40.4343,40.362,40.3837,28950.0
2006-05-02 13:50:00,55.87,55.91,55.85,55.9,16050.0,40.3909,40.4198,40.3764,40.4126,16050.0
2006-05-02 14:00:00,55.91,56.0,55.9,55.98,41550.0,40.4198,40.4849,40.4126,40.4704,41550.0
2006-05-02 14:10:00,55.98,55.98,55.88,55.88,18300.0,40.4704,40.4704,40.3981,40.3981,18300.0
2006-05-02 14:20:00,55.87,55.89,55.83,55.85,21300.0,40.3909,40.4053,40.362,40.3764,21300.0
2006-05-02 14:30:00,55.85,55.89,55.79,55.81,34500.0,40.3764,40.4053,40.333,40.3475,34500.0
2006-05-02 14:40:00,55.81,55.89,55.73,55.86,22200.0,40.3475,40.4053,40.2897,40.3837,22200.0
2006-05-02 14:50:00,55.87,55.91,55.81,55.87,17550.0,40.3909,40.4198,40.3475,40.3909,17550.0
2006-05-02 15:00:00,55.89,55.9,55.82,55.86,29100.0,40.4053,40.4126,40.3547,40.3837,29100.0
2006-05-02 15:10:00,55.85,55.9,55.76,55.77,47400.0,40.3764,40.4126,40.3114,40.3186,47400.0
2006-05-02 15:20:00,55.76,55.77,55.65,55.67,59100.0,40.3114,40.3186,40.2318,40.2463,59100.0
2006-05-02 15:30:00,55.67,55.67,55.55,55.59,83550.0,40.2463,40.2463,40.1595,40.1885,83550.0
2006-05-02 15:40:00,55.6,55.64,55.57,55.6,46500.0,40.1957,40.2246,40.174,40.1957,46500.0
2006-05-02 15:50:00,55.6,55.65,55.55,55.6,59700.0,40.1957,40.2318,40.1595,40.1957,59700.0
2006-05-03 09:30:00,55.6,56.14,55.6,56.14,28950.0,40.1957,40.5861,40.1957,40.5861,28950.0
2006-05-03 09:40:00,56.15,56.25,56.07,56.2,38250.0,40.5933,40.6656,40.5355,40.6295,38250.0
2006-05-03 09:50:00,56.2,56.34,56.13,56.33,35250.0,40.6295,40.7307,40.5788,40.7234,35250.0
2006-05-03 10:00:00,56.31,56.31,56.03,56.12,25800.0,40.709,40.709,40.5066,40.5716,25800.0
2006-05-03 10:10:00,56.07,56.07,55.89,56.05,52200.0,40.5355,40.5355,40.4053,40.521,52200.0
2006-05-03 10:20:00,56.07,56.19,55.97,56.06,25650.0,40.5355,40.6222,40.4632,40.5282,25650.0
2006-05-03 10:30:00,56.06,56.21,56.06,56.09,20400.0,40.5282,40.6367,40.5282,40.5499,20400.0
2006-05-03 10:40:00,56.09,56.12,56.03,56.11,30450.0,40.5499,40.5716,40.5066,40.5644,30450.0
2006-05-03 10:50:00,56.12,56.22,56.11,56.15,18150.0,40.5716,40.6439,40.5644,40.5933,18150.0
2006-05-03 11:00:00,56.15,56.29,56.15,56.18,18450.0,40.5933,40.6945,40.5933,40.615,18450.0
2006-05-03 11:10:00,56.17,56.21,56.13,56.18,16800.0,40.6078,40.6367,40.5788,40.615,16800.0
2006-05-03 11:20:00,56.18,56.18,56.07,56.1,26400.0,40.615,40.615,40.5355,40.5572,26400.0
2006-05-03 11:30:00,56.1,56.15,56.09,56.12,14700.0,40.5572,40.5933,40.5499,40.5716,14700.0
2006-05-03 11:40:00,56.12,56.28,56.11,56.25,18000.0,40.5716,40.6873,40.5644,40.6656,18000.0
2006-05-03 11:50:00,56.26,56.28,56.17,56.21,13800.0,40.6728,40.6873,40.6078,40.6367,13800.0
2006-05-03 12:00:00,56.24,56.28,56.1,56.19,15750.0,40.6584,40.6873,40.5572,40.6222,15750.0
2006-05-03 12:10:00,56.14,56.27,56.14,56.25,17100.0,40.5861,40.6801,40.5861,40.6656,17100.0
2006-05-03 12:20:00,56.27,56.3,56.23,56.26,12450.0,40.6801,40.7017,40.6511,40.6728,12450.0
2006-05-03 12:30:00,56.27,56.3,56.23,56.24,11100.0,40.6801,40.7017,40.6511,40.6584,11100.0
2006-05-03 12:40:00,56.22,56.33,56.19,56.29,16350.0,40.6439,40.7234,40.6222,40.6945,16350.0
2006-05-03 12:50:00,56.29,56.3,56.23,56.29,10950.0,40.6945,40.7017,40.6511,40.6945,10950.0
2006-05-03 13:00:00,56.24,56.28,56.18,56.23,12450.0,40.6584,40.6873,40.615,40.6511,12450.0
2006-05-03 13:10:00,56.25,56.25,56.09,56.13,13050.0,40.6656,40.6656,40.5499,40.5788,13050.0
2006-05-03 13:20:00,56.15,56.16,56.07,56.13,12150.0,40.5933,40.6005,40.5355,40.5788,12150.0
2006-05-03 13:30:00,56.11,56.19,56.11,56.15,17550.0,40.5644,40.6222,40.5644,40.5933,17550.0
2006-05-03 13:40:00,56.17,56.18,56.07,56.07,9300.0,40.6078,40.615,40.5355,40.5355,9300.0
2006-05-03 13:50:00,56.06,56.08,55.91,55.94,30600.0,40.5282,40.5427,40.4198,40.4415,30600.0
2006-05-03 14:00:00,55.94,56.01,55.9,56.01,35250.0,40.4415,40.4921,40.4126,40.4921,35250.0
2006-05-03 14:10:00,56.01,56.09,55.95,55.99,20100.0,40.4921,40.5499,40.4487,40.4776,20100.0
2006-05-03 14:20:00,56.0,56.08,55.95,55.96,18300.0,40.4849,40.5427,40.4487,40.4559,18300.0
2006-05-03 14:30:00,56.02,56.1,55.97,56.06,16800.0,40.4993,40.5572,40.4632,40.5282,16800.0
2006-05-03 14:40:00,56.07,56.18,56.06,56.15,18150.0,40.5355,40.615,40.5282,40.5933,18150.0
2006-05-03 14:50:00,56.15,56.16,56.1,56.1,10650.0,40.5933,40.6005,40.5572,40.5572,10650.0
2006-05-03 15:00:00,56.09,56.16,56.04,56.11,23550.0,40.5499,40.6005,40.5138,40.5644,23550.0
2006-05-03 15:10:00,56.12,56.15,56.01,56.03,12150.0,40.5716,40.5933,40.4921,40.5066,12150.0
2006-05-03 15:20:00,56.03,56.12,56.0,56.12,16050.0,40.5066,40.5716,40.4849,40.5716,16050.0
2006-05-03 15:30:00,56.1,56.25,56.1,56.19,27750.0,40.5572,40.6656,40.5572,40.6222,27750.0
2006-05-03 15:40:00,56.18,56.23,56.14,56.18,36000.0,40.615,40.6511,40.5861,40.615,36000.0
2006-05-03 15:50:00,56.17,56.23,56.17,56.18,48150.0,40.6078,40.6511,40.6078,40.615,48150.0
2006-05-04 09:30:00,56.45,56.6,56.41,56.6,52200.0,40.8102,40.9186,40.7813,40.9186,52200.0
2006-05-04 09:40:00,56.6,56.67,56.52,56.61,57750.0,40.9186,40.9692,40.8608,40.9259,57750.0
2006-05-04 09:50:00,56.61,56.7,56.52,56.52,55050.0,40.9259,40.9909,40.8608,40.8608,55050.0
2006-05-04 10:00:00,56.53,56.77,56.53,56.72,45000.0,40.868,41.0415,40.868,41.0054,45000.0
2006-05-04 10:10:00,56.69,56.81,56.68,56.79,21300.0,40.9837,41.0704,40.9765,41.056,21300.0
2006-05-04 10:20:00,56.78,56.82,56.72,56.73,12750.0,41.0488,41.0777,41.0054,41.0126,12750.0
2006-05-04 10:30:00,56.77,56.81,56.73,56.8,20550.0,41.0415,41.0704,41.0126,41.0632,20550.0
2006-05-04 10:40:00,56.8,56.83,56.75,56.8,24450.0,41.0632,41.0849,41.0271,41.0632,24450.0
2006-05-04 10:50:00,56.78,56.81,56.72,56.75,19950.0,41.0488,41.0704,41.0054,41.0271,19950.0
2006-05-04 11:00:00,56.78,56.83,56.75,56.81,21750.0,41.0488,41.0849,41.0271,41.0704,21750.0
2006-05-04 11:10:00,56.81,56.91,56.8,56.89,19650.0,41.0704,41.1427,41.0632,41.1283,19650.0
2006-05-04 11:20:00,56.89,57.01,56.89,56.93,28950.0,41.1283,41.215,41.1283,41.1572,28950.0
2006-05-04 11:30:00,56.92,56.96,56.81,56.9,28050.0,41.15,41.1789,41.0704,41.1355,28050.0
2006-05-04 11:40:00,56.91,57.06,56.91,57.05,15450.0,41.1427,41.2512,41.1427,41.244,15450.0
2006-05-04 11:50:00,57.05,57.07,57.0,57.0,13200.0,41.244,41.2584,41.2078,41.2078,13200.0
2006-05-04 12:00:00,57.01,57.03,56.98,56.99,10800.0,41.215,41.2295,41.1934,41.2006,10800.0
2006-05-04 12:10:00,57.0,57.03,56.81,56.83,47100.0,41.2078,41.2295,41.0704,41.0849,47100.0
2006-05-04 12:20:00,56.83,56.85,56.74,56.74,16500.0,41.0849,41.0994,41.0198,41.0198,16500.0
2006-05-04 12:30:00,56.71,56.79,56.6,56.76,22650.0,40.9982,41.056,40.9186,41.0343,22650.0
2006-05-04 12:40:00,56.75,56.88,56.75,56.87,16950.0,41.0271,41.1211,41.0271,41.1138,16950.0
2006-05-04 12:50:00,56.85,56.86,56.75,56.75,14700.0,41.0994,41.1066,41.0271,41.0271,14700.0
2006-05-04 13:00:00,56.77,56.8,56.75,56.79,12000.0,41.0415,41.0632,41.0271,41.056,12000.0
2006-05-04 13:10:00,56.79,56.87,56.79,56.86,14850.0,41.056,41.1138,41.056,41.1066,14850.0
2006-05-04 13:20:00,56.87,56.87,56.82,56.85,33750.0,41.1138,41.1138,41.0777,41.0994,33750.0
2006-05-04 13:30:00,56.84,56.91,56.77,56.81,29550.0,41.0921,41.1427,41.0415,41.0704,29550.0
2006-05-04 13:40:00,56.78,56.89,56.78,56.89,19200.0,41.0488,41.1283,41.0488,41.1283,19200.0
2006-05-04 13:50:00,56.89,56.95,56.86,56.95,24150.0,41.1283,41.1717,41.1066,41.1717,24150.0
2006-05-04 14:00:00,56.95,56.96,56.91,56.91,13800.0,41.1717,41.1789,41.1427,41.1427,13800.0
2006-05-04 14:10:00,56.93,57.04,56.9,57.02,22350.0,41.1572,41.2367,41.1355,41.2223,22350.0
2006-05-04 14:20:00,57.02,57.07,57.0,57.01,29550.0,41.2223,41.2584,41.2078,41.215,29550.0
2006-05-04 14:30:00,57.01,57.03,56.93,56.93,26400.0,41.215,41.2295,41.1572,41.1572,26400.0
2006-05-04 14:40:00,56.92,56.96,56.87,56.87,14100.0,41.15,41.1789,41.1138,41.1138,14100.0
2006-05-04 14:50:00,56.86,56.93,56.8,56.92,24150.0,41.1066,41.1572,41.0632,41.15,24150.0
2006-05-04 15:00:00,56.93,56.96,56.85,56.88,24750.0,41.1572,41.1789,41.0994,41.1211,24750.0
2006-05-04 15:10:00,56.88,56.91,56.84,56.91,18300.0,41.1211,41.1427,41.0921,41.1427,18300.0
2006-05-04 15:20:00,56.91,56.94,56.86,56.89,43350.0,41.1427,41.1644,41.1066,41.1283,43350.0
2006-05-04 15:30:00,56.89,56.95,56.85,56.94,28050.0,41.1283,41.1717,41.0994,41.1644,28050.0
2006-05-04 15:40:00,56.93,57.0,56.88,56.96,32250.0,41.1572,41.2078,41.1211,41.1789,32250.0
2006-05-04 15:50:00,56.96,57.0,56.88,56.88,52050.0,41.1789,41.2078,41.1211,41.1211,52050.0
2006-05-05 09:30:00,57.67,57.71,57.42,57.65,47850.0,41.6922,41.7211,41.5114,41.6777,47850.0
2006-05-05 09:40:00,57.59,57.59,57.05,57.05,46950.0,41.6343,41.6343,41.244,41.244,46950.0
2006-05-05 09:50:00,57.07,57.07,56.72,56.88,62100.0,41.2584,41.2584,41.0054,41.1211,62100.0
2006-05-05 10:00:00,56.92,57.13,56.78,56.99,36300.0,41.15,41.3018,41.0488,41.2006,36300.0
2006-05-05 10:10:00,56.95,57.41,56.95,57.38,26550.0,41.1717,41.5042,41.1717,41.4825,26550.0
2006-05-05 10:20:00,57.38,57.51,57.37,57.46,34500.0,41.4825,41.5765,41.4753,41.5404,34500.0
2006-05-05 10:30:00,57.46,57.71,57.46,57.66,35850.0,41.5404,41.7211,41.5404,41.685,35850.0
2006-05-05 10:40:00,57.62,57.69,57.49,57.52,32250.0,41.656,41.7066,41.5621,41.5837,32250.0
2006-05-05 10:50:00,57.53,57.78,57.5,57.71,23850.0,41.591,41.7717,41.5693,41.7211,23850.0
2006-05-05 11:00:00,57.74,57.84,57.53,57.67,38550.0,41.7428,41.8151,41.591,41.6922,38550.0
2006-05-05 11:10:00,57.67,57.75,57.65,57.74,29850.0,41.6922,41.75,41.6777,41.7428,29850.0
2006-05-05 11:20:00,57.74,57.8,57.69,57.77,19650.0,41.7428,41.7862,41.7066,41.7645,19650.0
2006-05-05 11:30:00,57.8,57.93,57.74,57.75,32550.0,41.7862,41.8801,41.7428,41.75,32550.0
2006-05-05 11:40:00,57.77,57.99,57.75,57.95,48000.0,41.7645,41.9235,41.75,41.8946,48000.0
2006-05-05 11:50:00,57.95,57.95,57.87,57.91,10950.0,41.8946,41.8946,41.8368,41.8657,10950.0
2006-05-05 12:00:00,57.91,57.93,57.86,57.89,21750.0,41.8657,41.8801,41.8295,41.8512,21750.0
2006-05-05 12:10:00,57.89,57.93,57.79,57.84,16200.0,41.8512,41.8801,41.7789,41.8151,16200.0
2006-05-05 12:20:00,57.85,57.88,57.63,57.66,26850.0,41.8223,41.844,41.6633,41.685,26850.0
2006-05-05 12:30:00,57.67,57.81,57.67,57.75,19950.0,41.6922,41.7934,41.6922,41.75,19950.0
2006-05-05 12:40:00,57.73,57.75,57.56,57.57,17700.0,41.7356,41.75,41.6127,41.6199,17700.0
2006-05-05 12:50:00,57.59,57.69,57.59,57.66,14550.0,41.6343,41.7066,41.6343,41.685,14550.0
2006-05-05 13:00:00,57.66,57.66,57.59,57.61,13500.0,41.685,41.685,41.6343,41.6488,13500.0
2006-05-05 13:10:00,57.64,57.75,57.64,57.73,16950.0,41.6705,41.75,41.6705,41.7356,16950.0
2006-05-05 13:20:00,57.73,57.79,57.73,57.75,11550.0,41.7356,41.7789,41.7356,41.75,11550.0
2006-05-05 13:30:00,57.75,57.81,57.75,57.79,17400.0,41.75,41.7934,41.75,41.7789,17400.0
2006-05-05 13:40:00,57.79,57.9,57.79,57.83,28800.0,41.7789,41.8585,41.7789,41.8079,28800.0
2006-05-05 13:50:00,57.81,57.89,57.81,57.81,22050.0,41.7934,41.8512,41.7934,41.7934,22050.0
2006-05-05 14:00:00,57.79,57.79,57.67,57.73,20700.0,41.7789,41.7789,41.6922,41.7356,20700.0
2006-05-05 14:10:00,57.72,57.83,57.7,57.71,27600.0,41.7283,41.8079,41.7139,41.7211,27600.0
2006-05-05 14:20:00,57.72,57.76,57.56,57.59,33750.0,41.7283,41.7572,41.6127,41.6343,33750.0
2006-05-05 14:30:00,57.61,57.64,57.42,57.61,24600.0,41.6488,41.6705,41.5114,41.6488,24600.0
2006-05-05 14:40:00,57.61,57.68,57.55,57.62,22350.0,41.6488,41.6994,41.6054,41.656,22350.0
2006-05-05 14:50:00,57.61,57.61,57.51,57.53,15600.0,41.6488,41.6488,41.5765,41.591,15600.0
2006-05-05 15:00:00,57.52,57.52,57.33,57.35,33450.0,41.5837,41.5837,41.4464,41.4608,33450.0
2006-05-05 15:10:00,57.31,57.33,57.26,57.3,55350.0,41.4319,41.4464,41.3958,41.4247,55350.0
2006-05-05 15:20:00,57.27,57.3,57.13,57.28,37650.0,41.403,41.4247,41.3018,41.4102,37650.0
2006-05-05 15:30:00,57.29,57.43,57.27,57.37,30300.0,41.4175,41.5187,41.403,41.4753,30300.0
2006-05-05 15:40:00,57.41,57.43,57.29,57.31,31200.0,41.5042,41.5187,41.4175,41.4319,31200.0
2006-05-05 15:50:00,57.31,57.43,57.31,57.37,70200.0,41.4319,41.5187,41.4319,41.4753,70200.0
2006-05-08 09:30:00,57.35,57.36,57.22,57.33,15900.0,41.4608,41.4681,41.3669,41.4464,15900.0
2006-05-08 09:40:00,57.35,57.37,57.2,57.2,26250.0,41.4608,41.4753,41.3524,41.3524,26250.0
2006-05-08 09:50:00,57.23,57.54,57.23,57.48,44850.0,41.3741,41.5982,41.3741,41.5548,44850.0
2006-05-08 10:00:00,57.53,57.67,57.53,57.59,23850.0,41.591,41.6922,41.591,41.6343,23850.0
2006-05-08 10:10:00,57.57,57.66,57.47,57.57,20400.0,41.6199,41.685,41.5476,41.6199,20400.0
2006-05-08 10:20:00,57.53,57.56,57.47,57.47,14400.0,41.591,41.6127,41.5476,41.5476,14400.0
2006-05-08 10:30:00,57.47,57.47,57.34,57.41,18450.0,41.5476,41.5476,41.4536,41.5042,18450.0
2006-05-08 10:40:00,57.4,57.46,57.39,57.43,22200.0,41.497,41.5404,41.4898,41.5187,22200.0
2006-05-08 10:50:00,57.44,57.47,57.38,57.38,8550.0,41.5259,41.5476,41.4825,41.4825,8550.0
2006-05-08 11:00:00,57.37,57.38,57.31,57.33,8850.0,41.4753,41.4825,41.4319,41.4464,8850.0
2006-05-08 11:10:00,57.32,57.41,57.28,57.31,21750.0,41.4392,41.5042,41.4102,41.4319,21750.0
2006-05-08 11:20:00,57.27,57.33,57.2,57.31,19500.0,41.403,41.4464,41.3524,41.4319,19500.0
2006-05-08 11:30:00,57.32,57.36,57.32,57.36,6150.0,41.4392,41.4681,41.4392,41.4681,6150.0
2006-05-08 11:40:00,57.36,57.36,57.29,57.33,7650.0,41.4681,41.4681,41.4175,41.4464,7650.0
2006-05-08 11:50:00,57.33,57.35,57.3,57.31,19050.0,41.4464,41.4608,41.4247,41.4319,19050.0
2006-05-08 12:00:00,57.33,57.33,57.29,57.32,14250.0,41.4464,41.4464,41.4175,41.4392,14250.0
2006-05-08 12:10:00,57.32,57.32,57.27,57.27,6600.0,41.4392,41.4392,41.403,41.403,6600.0
2006-05-08 12:20:00,57.27,57.28,57.21,57.23,8700.0,41.403,41.4102,41.3596,41.3741,8700.0
2006-05-08 12:30:00,57.21,57.21,57.16,57.17,10800.0,41.3596,41.3596,41.3235,41.3307,10800.0
2006-05-08 12:40:00,57.16,57.27,57.15,57.27,12750.0,41.3235,41.403,41.3163,41.403,12750.0
2006-05-08 12:50:00,57.27,57.27,57.17,57.22,9750.0,41.403,41.403,41.3307,41.3669,9750.0
2006-05-08 13:00:00,57.22,57.22,57.15,57.17,11400.0,41.3669,41.3669,41.3163,41.3307,11400.0
2006-05-08 13:10:00,57.16,57.17,57.09,57.11,16200.0,41.3235,41.3307,41.2729,41.2873,16200.0
2006-05-08 13:20:00,57.11,57.15,57.1,57.15,18450.0,41.2873,41.3163,41.2801,41.3163,18450.0
2006-05-08 13:30:00,57.13,57.15,57.1,57.1,14700.0,41.3018,41.3163,41.2801,41.2801,14700.0
2006-05-08 13:40:00,57.1,57.1,57.0,57.04,19200.0,41.2801,41.2801,41.2078,41.2367,19200.0
2006-05-08 13:50:00,57.01,57.03,57.0,57.0,10350.0,41.215,41.2295,41.2078,41.2078,10350.0
2006-05-08 14:00:00,57.01,57.03,56.99,56.99,23250.0,41.215,41.2295,41.2006,41.2006,23250.0
2006-05-08 14:10:00,57.0,57.18,56.99,57.13,79500.0,41.2078,41.3379,41.2006,41.3018,79500.0
2006-05-08 14:20:00,57.11,57.15,57.07,57.11,21750.0,41.2873,41.3163,41.2584,41.2873,21750.0
2006-05-08 14:30:00,57.11,57.21,57.11,57.17,38100.0,41.2873,41.3596,41.2873,41.3307,38100.0
2006-05-08 14:40:00,57.17,57.24,57.13,57.22,37200.0,41.3307,41.3813,41.3018,41.3669,37200.0
2006-05-08 14:50:00,57.23,57.29,57.18,57.25,39150.0,41.3741,41.4175,41.3379,41.3885,39150.0
2006-05-08 15:00:00,57.26,57.26,57.09,57.1,28950.0,41.3958,41.3958,41.2729,41.2801,28950.0
2006-05-08 15:10:00,57.09,57.09,56.93,56.95,32100.0,41.2729,41.2729,41.1572,41.1717,32100.0
2006-05-08 15:20:00,56.95,56.99,56.92,56.95,29700.0,41.1717,41.2006,41.15,41.1717,29700.0
2006-05-08 15:30:00,56.95,57.08,56.94,57.03,46650.0,41.1717,41.2656,41.1644,41.2295,46650.0
2006-05-08 15:40:00,57.05,57.05,56.83,56.83,35400.0,41.244,41.244,41.0849,41.0849,35400.0
2006-05-08 15:50:00,56.82,56.89,56.77,56.83,81600.0,41.0777,41.1283,41.0415,41.0849,81600.0
2006-05-09 09:30:00,56.77,56.94,56.73,56.91,24300.0,41.0415,41.1644,41.0126,41.1427,24300.0
2006-05-09 09:40:00,56.89,56.97,56.88,56.95,22350.0,41.1283,41.1861,41.1211,41.1717,22350.0
2006-05-09 09:50:00,56.95,57.14,56.91,57.11,19350.0,41.1717,41.309,41.1427,41.2873,19350.0
2006-05-09 10:00:00,57.13,57.19,57.09,57.13,12750.0,41.3018,41.3452,41.2729,41.3018,12750.0
2006-05-09 10:10:00,57.12,57.17,57.06,57.12,25800.0,41.2946,41.3307,41.2512,41.2946,25800.0
2006-05-09 10:20:00,57.11,57.23,57.09,57.13,30000.0,41.2873,41.3741,41.2729,41.3018,30000.0
2006-05-09 10:30:00,57.13,57.19,57.11,57.12,21000.0,41.3018,41.3452,41.2873,41.2946,21000.0
2006-05-09 10:40:00,57.19,57.29,57.19,57.21,14400.0,41.3452,41.4175,41.3452,41.3596,14400.0
2006-05-09 10:50:00,57.2,57.26,57.2,57.23,9600.0,41.3524,41.3958,41.3524,41.3741,9600.0
2006-05-09 11:00:00,57.23,57.28,57.16,57.18,22500.0,41.3741,41.4102,41.3235,41.3379,22500.0
2006-05-09 11:10:00,57.19,57.29,57.19,57.27,23250.0,41.3452,41.4175,41.3452,41.403,23250.0
2006-05-09 11:20:00,57.27,57.3,57.21,57.21,8700.0,41.403,41.4247,41.3596,41.3596,8700.0
2006-05-09 11:30:00,57.21,57.25,57.19,57.21,7050.0,41.3596,41.3885,41.3452,41.3596,7050.0
2006-05-09 11:40:00,57.24,57.33,57.24,57.29,27600.0,41.3813,41.4464,41.3813,41.4175,27600.0
2006-05-09 11:50:00,57.28,57.35,57.24,57.27,19800.0,41.4102,41.4608,41.3813,41.403,19800.0
2006-05-09 12:00:00,57.28,57.33,57.27,57.32,10950.0,41.4102,41.4464,41.403,41.4392,10950.0
2006-05-09 12:10:00,57.33,57.33,57.29,57.33,16950.0,41.4464,41.4464,41.4175,41.4464,16950.0
2006-05-09 12:20:00,57.31,57.32,57.28,57.29,22800.0,41.4319,41.4392,41.4102,41.4175,22800.0
2006-05-09 12:30:00,57.32,57.33,57.29,57.32,20550.0,41.4392,41.4464,41.4175,41.4392,20550.0
2006-05-09 12:40:00,57.31,57.33,57.29,57.31,12450.0,41.4319,41.4464,41.4175,41.4319,12450.0
2006-05-09 12:50:00,57.33,57.33,57.23,57.27,13200.0,41.4464,41.4464,41.3741,41.403,13200.0
2006-05-09 13:00:00,57.24,57.31,57.24,57.29,16350.0,41.3813,41.4319,41.3813,41.4175,16350.0
2006-05-09 13:10:00,57.28,57.29,57.21,57.22,8100.0,41.4102,41.4175,41.3596,41.3669,8100.0
2006-05-09 13:20:00,57.23,57.28,57.23,57.26,8850.0,41.3741,41.4102,41.3741,41.3958,8850.0
2006-05-09 13:30:00,57.24,57.26,57.2,57.21,12900.0,41.3813,41.3958,41.3524,41.3596,12900.0
2006-05-09 13:40:00,57.21,57.24,57.2,57.2,12150.0,41.3596,41.3813,41.3524,41.3524,12150.0
2006-05-09 13:50:00,57.2,57.22,57.16,57.21,16200.0,41.3524,41.3669,41.3235,41.3596,16200.0
2006-05-09 14:00:00,57.18,57.26,57.17,57.26,14700.0,41.3379,41.3958,41.3307,41.3958,14700.0
2006-05-09 14:10:00,57.28,57.33,57.26,57.32,37500.0,41.4102,41.4464,41.3958,41.4392,37500.0
2006-05-09 14:20:00,57.33,57.33,57.24,57.24,16050.0,41.4464,41.4464,41.3813,41.3813,16050.0
2006-05-09 14:30:00,57.23,57.3,57.19,57.26,21600.0,41.3741,41.4247,41.3452,41.3958,21600.0
2006-05-09 14:40:00,57.26,57.29,57.23,57.27,14700.0,41.3958,41.4175,41.3741,41.403,14700.0
2006-05-09 14:50:00,57.25,57.27,57.23,57.23,25950.0,41.3885,41.403,41.3741,41.3741,25950.0
2006-05-09 15:00:00,57.25,57.27,57.22,57.25,32700.0,41.3885,41.403,41.3669,41.3885,32700.0
2006-05-09 15:10:00,57.25,57.26,57.21,57.23,20850.0,41.3885,41.3958,41.3596,41.3741,20850.0
2006-05-09 15:20:00,57.21,57.27,57.21,57.23,46050.0,41.3596,41.403,41.3596,41.3741,46050.0
2006-05-09 15:30:00,57.23,57.27,57.22,57.26,27150.0,41.3741,41.403,41.3669,41.3958,27150.0
2006-05-09 15:40:00,57.25,57.31,57.23,57.29,39000.0,41.3885,41.4319,41.3741,41.4175,39000.0
2006-05-09 15:50:00,57.29,57.32,57.21,57.24,57600.0,41.4175,41.4392,41.3596,41.3813,57600.0
2006-05-10 09:30:00,57.09,57.33,57.09,57.29,46650.0,41.2729,41.4464,41.2729,41.4175,46650.0
2006-05-10 09:40:00,57.21,57.33,57.21,57.24,13950.0,41.3596,41.4464,41.3596,41.3813,13950.0
2006-05-10 09:50:00,57.23,57.33,57.14,57.32,19950.0,41.3741,41.4464,41.309,41.4392,19950.0
2006-05-10 10:00:00,57.33,57.47,57.29,57.34,20700.0,41.4464,41.5476,41.4175,41.4536,20700.0
2006-05-10 10:10:00,57.36,57.38,57.3,57.34,10350.0,41.4681,41.4825,41.4247,41.4536,10350.0
2006-05-10 10:20:00,57.35,57.37,57.32,57.36,9300.0,41.4608,41.4753,41.4392,41.4681,9300.0
2006-05-10 10:30:00,57.35,57.4,57.35,57.37,8700.0,41.4608,41.497,41.4608,41.4753,8700.0
2006-05-10 10:40:00,57.37,57.4,57.33,57.33,12150.0,41.4753,41.497,41.4464,41.4464,12150.0
2006-05-10 10:50:00,57.33,57.35,57.21,57.23,8850.0,41.4464,41.4608,41.3596,41.3741,8850.0
2006-05-10 11:00:00,57.24,57.33,57.24,57.31,7200.0,41.3813,41.4464,41.3813,41.4319,7200.0
2006-05-10 11:10:00,57.31,57.35,57.29,57.33,14100.0,41.4319,41.4608,41.4175,41.4464,14100.0
2006-05-10 11:20:00,57.33,57.37,57.28,57.29,10500.0,41.4464,41.4753,41.4102,41.4175,10500.0
2006-05-10 11:30:00,57.32,57.33,57.25,57.25,6750.0,41.4392,41.4464,41.3885,41.3885,6750.0
2006-05-10 11:40:00,57.26,57.32,57.2,57.2,11850.0,41.3958,41.4392,41.3524,41.3524,11850.0
2006-05-10 11:50:00,57.22,57.23,57.19,57.23,11400.0,41.3669,41.3741,41.3452,41.3741,11400.0
2006-05-10 12:00:00,57.24,57.28,57.24,57.27,6600.0,41.3813,41.4102,41.3813,41.403,6600.0
2006-05-10 12:10:00,57.25,57.29,57.25,57.26,7950.0,41.3885,41.4175,41.3885,41.3958,7950.0
2006-05-10 12:20:00,57.26,57.29,57.26,57.26,4650.0,41.3958,41.4175,41.3958,41.3958,4650.0
2006-05-10 12:30:00,57.27,57.32,57.25,57.32,11400.0,41.403,41.4392,41.3885,41.4392,11400.0
2006-05-10 12:40:00,57.33,57.33,57.29,57.29,8100.0,41.4464,41.4464,41.4175,41.4175,8100.0
2006-05-10 12:50:00,57.31,57.33,57.23,57.23,15000.0,41.4319,41.4464,41.3741,41.3741,15000.0
2006-05-10 13:00:00,57.21,57.21,57.1,57.1,13500.0,41.3596,41.3596,41.2801,41.2801,13500.0
2006-05-10 13:10:00,57.1,57.11,57.03,57.07,10950.0,41.2801,41.2873,41.2295,41.2584,10950.0
2006-05-10 13:20:00,57.07,57.09,57.02,57.04,9150.0,41.2584,41.2729,41.2223,41.2367,9150.0
2006-05-10 13:30:00,57.06,57.06,56.93,56.99,13200.0,41.2512,41.2512,41.1572,41.2006,13200.0
2006-05-10 13:40:00,56.98,57.02,56.93,56.95,12900.0,41.1934,41.2223,41.1572,41.1717,12900.0
2006-05-10 13:50:00,56.95,57.01,56.93,57.01,14700.0,41.1717,41.215,41.1572,41.215,14700.0
2006-05-10 14:00:00,56.97,56.97,56.84,56.93,18600.0,41.1861,41.1861,41.0921,41.1572,18600.0
2006-05-10 14:10:00,56.91,56.98,56.82,56.94,23850.0,41.1427,41.1934,41.0777,41.1644,23850.0
2006-05-10 14:20:00,56.93,57.04,56.85,56.85,49050.0,41.1572,41.2367,41.0994,41.0994,49050.0
2006-05-10 14:30:00,56.88,57.01,56.79,57.01,48600.0,41.1211,41.215,41.056,41.215,48600.0
2006-05-10 14:40:00,57.01,57.24,57.0,57.15,53400.0,41.215,41.3813,41.2078,41.3163,53400.0
2006-05-10 14:50:00,57.17,57.17,57.02,57.13,33750.0,41.3307,41.3307,41.2223,41.3018,33750.0
2006-05-10 15:00:00,57.1,57.19,57.01,57.07,45000.0,41.2801,41.3452,41.215,41.2584,45000.0
2006-05-10 15:10:00,57.07,57.07,56.85,56.91,49200.0,41.2584,41.2584,41.0994,41.1427,49200.0
2006-05-10 15:20:00,56.91,56.93,56.69,56.7,45150.0,41.1427,41.1572,40.9837,40.9909,45150.0
2006-05-10 15:30:00,56.7,56.87,56.69,56.73,67650.0,40.9909,41.1138,40.9837,41.0126,67650.0
2006-05-10 15:40:00,56.73,56.83,56.69,56.71,58050.0,41.0126,41.0849,40.9837,40.9982,58050.0
2006-05-10 15:50:00,56.7,56.81,56.67,56.81,103350.0,40.9909,41.0704,40.9692,41.0704,103350.0
2006-05-11 09:30:00,57.1,57.1,56.83,56.93,21600.0,41.2801,41.2801,41.0849,41.1572,21600.0
2006-05-11 09:40:00,56.95,57.17,56.95,57.07,23700.0,41.1717,41.3307,41.1717,41.2584,23700.0
2006-05-11 09:50:00,57.09,57.27,57.09,57.26,23250.0,41.2729,41.403,41.2729,41.3958,23250.0
2006-05-11 10:00:00,57.25,57.47,57.19,57.37,26550.0,41.3885,41.5476,41.3452,41.4753,26550.0
2006-05-11 10:10:00,57.35,57.56,57.35,57.53,26400.0,41.4608,41.6127,41.4608,41.591,26400.0
2006-05-11 10:20:00,57.54,57.71,57.51,57.68,46950.0,41.5982,41.7211,41.5765,41.6994,46950.0
2006-05-11 10:30:00,57.68,57.7,57.49,57.68,43950.0,41.6994,41.7139,41.5621,41.6994,43950.0
2006-05-11 10:40:00,57.63,57.63,57.46,57.62,45000.0,41.6633,41.6633,41.5404,41.656,45000.0
2006-05-11 10:50:00,57.65,57.65,57.54,57.59,28950.0,41.6777,41.6777,41.5982,41.6343,28950.0
2006-05-11 11:00:00,57.57,57.65,57.57,57.64,69150.0,41.6199,41.6777,41.6199,41.6705,69150.0
2006-05-11 11:10:00,57.65,57.73,57.65,57.71,21450.0,41.6777,41.7356,41.6777,41.7211,21450.0
2006-05-11 11:20:00,57.7,57.71,57.55,57.57,28950.0,41.7139,41.7211,41.6054,41.6199,28950.0
2006-05-11 11:30:00,57.59,57.73,57.58,57.67,22800.0,41.6343,41.7356,41.6271,41.6922,22800.0
2006-05-11 11:40:00,57.67,57.68,57.53,57.53,13950.0,41.6922,41.6994,41.591,41.591,13950.0
2006-05-11 11:50:00,57.55,57.55,57.3,57.3,12450.0,41.6054,41.6054,41.4247,41.4247,12450.0
2006-05-11 12:00:00,57.31,57.38,57.27,57.27,13500.0,41.4319,41.4825,41.403,41.403,13500.0
2006-05-11 12:10:00,57.27,57.31,57.25,57.3,9150.0,41.403,41.4319,41.3885,41.4247,9150.0
2006-05-11 12:20:00,57.31,57.43,57.31,57.35,10050.0,41.4319,41.5187,41.4319,41.4608,10050.0
2006-05-11 12:30:00,57.35,57.35,57.23,57.31,13350.0,41.4608,41.4608,41.3741,41.4319,13350.0
2006-05-11 12:40:00,57.31,57.31,57.17,57.19,8250.0,41.4319,41.4319,41.3307,41.3452,8250.0
2006-05-11 12:50:00,57.2,57.32,57.18,57.32,5400.0,41.3524,41.4392,41.3379,41.4392,5400.0
2006-05-11 13:00:00,57.32,57.33,57.15,57.15,16650.0,41.4392,41.4464,41.3163,41.3163,16650.0
2006-05-11 13:10:00,57.14,57.14,56.92,56.94,17250.0,41.309,41.309,41.15,41.1644,17250.0
2006-05-11 13:20:00,56.96,56.97,56.87,56.96,9300.0,41.1789,41.1861,41.1138,41.1789,9300.0
2006-05-11 13:30:00,56.96,56.96,56.85,56.93,7650.0,41.1789,41.1789,41.0994,41.1572,7650.0
2006-05-11 13:40:00,56.92,56.96,56.85,56.85,8250.0,41.15,41.1789,41.0994,41.0994,8250.0
2006-05-11 13:50:00,56.89,56.98,56.87,56.97,8550.0,41.1283,41.1934,41.1138,41.1861,8550.0
2006-05-11 14:00:00,56.98,57.13,56.98,57.13,8400.0,41.1934,41.3018,41.1934,41.3018,8400.0
2006-05-11 14:10:00,57.11,57.16,57.09,57.15,13500.0,41.2873,41.3235,41.2729,41.3163,13500.0
2006-05-11 14:20:00,57.16,57.3,57.14,57.27,12600.0,41.3235,41.4247,41.309,41.403,12600.0
2006-05-11 14:30:00,57.27,57.27,57.17,57.23,12750.0,41.403,41.403,41.3307,41.3741,12750.0
2006-05-11 14:40:00,57.22,57.23,57.1,57.21,13500.0,41.3669,41.3741,41.2801,41.3596,13500.0
2006-05-11 14:50:00,57.21,57.21,57.02,57.06,23250.0,41.3596,41.3596,41.2223,41.2512,23250.0
2006-05-11 15:00:00,57.02,57.09,56.95,57.07,20850.0,41.2223,41.2729,41.1717,41.2584,20850.0
2006-05-11 15:10:00,57.06,57.19,57.05,57.06,16050.0,41.2512,41.3452,41.244,41.2512,16050.0
2006-05-11 15:20:00,57.05,57.05,56.86,56.86,22800.0,41.244,41.244,41.1066,41.1066,22800.0
2006-05-11 15:30:00,56.85,56.87,56.78,56.82,18900.0,41.0994,41.1138,41.0488,41.0777,18900.0
2006-05-11 15:40:00,56.83,56.85,56.77,56.84,29250.0,41.0849,41.0994,41.0415,41.0921,29250.0
2006-05-11 15:50:00,56.84,56.93,56.83,56.89,77850.0,41.0921,41.1572,41.0849,41.1283,77850.0
2006-05-12 09:30:00,56.85,56.89,56.65,56.78,19950.0,41.0994,41.1283,40.9548,41.0488,19950.0
2006-05-12 09:40:00,56.67,56.76,56.47,56.47,44550.0,40.9692,41.0343,40.8246,40.8246,44550.0
2006-05-12 09:50:00,56.43,56.5,56.24,56.4,70350.0,40.7957,40.8463,40.6584,40.774,70350.0
2006-05-12 10:00:00,56.4,56.44,56.1,56.13,36450.0,40.774,40.803,40.5572,40.5788,36450.0
2006-05-12 10:10:00,56.11,56.43,55.91,55.91,45000.0,40.5644,40.7957,40.4198,40.4198,45000.0
2006-05-12 10:20:00,55.87,56.08,55.83,56.08,32700.0,40.3909,40.5427,40.362,40.5427,32700.0
2006-05-12 10:30:00,56.08,56.08,55.89,56.03,49050.0,40.5427,40.5427,40.4053,40.5066,49050.0
2006-05-12 10:40:00,56.01,56.04,55.7,55.76,82800.0,40.4921,40.5138,40.268,40.3114,82800.0
2006-05-12 10:50:00,55.76,55.91,55.75,55.87,36000.0,40.3114,40.4198,40.3041,40.3909,36000.0
2006-05-12 11:00:00,55.87,55.95,55.81,55.81,34500.0,40.3909,40.4487,40.3475,40.3475,34500.0
2006-05-12 11:10:00,55.84,55.92,55.75,55.84,29850.0,40.3692,40.427,40.3041,40.3692,29850.0
2006-05-12 11:20:00,55.88,55.98,55.8,55.81,36600.0,40.3981,40.4704,40.3403,40.3475,36600.0
2006-05-12 11:30:00,55.81,55.86,55.75,55.77,32250.0,40.3475,40.3837,40.3041,40.3186,32250.0
2006-05-12 11:40:00,55.78,55.86,55.73,55.77,39000.0,40.3258,40.3837,40.2897,40.3186,39000.0
2006-05-12 11:50:00,55.77,55.77,55.52,55.57,47850.0,40.3186,40.3186,40.1379,40.174,47850.0
2006-05-12 12:00:00,55.61,55.79,55.61,55.77,27150.0,40.2029,40.333,40.2029,40.3186,27150.0
2006-05-12 12:10:00,55.77,55.89,55.76,55.87,30300.0,40.3186,40.4053,40.3114,40.3909,30300.0
2006-05-12 12:20:00,55.87,55.93,55.87,55.89,14100.0,40.3909,40.4343,40.3909,40.4053,14100.0
2006-05-12 12:30:00,55.89,55.89,55.67,55.69,41700.0,40.4053,40.4053,40.2463,40.2608,41700.0
2006-05-12 12:40:00,55.68,55.87,55.67,55.79,28350.0,40.2535,40.3909,40.2463,40.333,28350.0
2006-05-12 12:50:00,55.81,55.81,55.43,55.52,24000.0,40.3475,40.3475,40.0728,40.1379,24000.0
2006-05-12 13:00:00,55.5,55.58,55.43,55.43,16500.0,40.1234,40.1812,40.0728,40.0728,16500.0
2006-05-12 13:10:00,55.45,55.51,55.35,55.43,32100.0,40.0872,40.1306,40.015,40.0728,32100.0
2006-05-12 13:20:00,55.4,55.51,55.37,55.46,23550.0,40.0511,40.1306,40.0294,40.0945,23550.0
2006-05-12 13:30:00,55.46,55.5,55.37,55.37,13800.0,40.0945,40.1234,40.0294,40.0294,13800.0
2006-05-12 13:40:00,55.36,55.4,55.29,55.31,22650.0,40.0222,40.0511,39.9716,39.986,22650.0
2006-05-12 13:50:00,55.32,55.35,55.23,55.31,14100.0,39.9933,40.015,39.9282,39.986,14100.0
2006-05-12 14:00:00,55.31,55.41,55.31,55.4,10800.0,39.986,40.0583,39.986,40.0511,10800.0
2006-05-12 14:10:00,55.39,55.63,55.39,55.51,22950.0,40.0439,40.2174,40.0439,40.1306,22950.0
2006-05-12 14:20:00,55.51,55.59,55.42,55.42,16050.0,40.1306,40.1885,40.0656,40.0656,16050.0
2006-05-12 14:30:00,55.41,55.45,55.29,55.33,25800.0,40.0583,40.0872,39.9716,40.0005,25800.0
2006-05-12 14:40:00,55.35,55.52,55.35,55.42,59850.0,40.015,40.1379,40.015,40.0656,59850.0
2006-05-12 14:50:00,55.42,55.45,55.17,55.17,25650.0,40.0656,40.0872,39.8848,39.8848,25650.0
2006-05-12 15:00:00,55.17,55.29,55.12,55.12,52050.0,39.8848,39.9716,39.8487,39.8487,52050.0
2006-05-12 15:10:00,55.12,55.13,55.0,55.02,90150.0,39.8487,39.8559,39.7619,39.7764,90150.0
2006-05-12 15:20:00,54.97,55.01,54.89,54.94,65700.0,39.7402,39.7692,39.6824,39.7185,65700.0
2006-05-12 15:30:00,54.93,54.94,54.72,54.79,82350.0,39.7113,39.7185,39.5595,39.6101,82350.0
2006-05-12 15:40:00,54.79,54.85,54.75,54.8,43200.0,39.6101,39.6535,39.5812,39.6173,43200.0
2006-05-12 15:50:00,54.81,54.83,54.72,54.72,53400.0,39.6246,39.639,39.5595,39.5595,53400.0
2006-05-15 09:30:00,54.7,54.85,54.38,54.45,51000.0,39.545,39.6535,39.3137,39.3643,51000.0
2006-05-15 09:40:00,54.47,54.65,54.43,54.47,46500.0,39.3788,39.5089,39.3498,39.3788,46500.0
2006-05-15 09:50:00,54.5,54.5,54.33,54.35,30300.0,39.4004,39.4004,39.2775,39.292,30300.0
2006-05-15 10:00:00,54.36,54.47,54.22,54.43,48750.0,39.2992,39.3788,39.198,39.3498,48750.0
2006-05-15 10:10:00,54.43,54.53,54.36,54.53,45900.0,39.3498,39.4221,39.2992,39.4221,45900.0
2006-05-15 10:20:00,54.53,54.55,54.33,54.4,60450.0,39.4221,39.4366,39.2775,39.3282,60450.0
2006-05-15 10:30:00,54.42,54.72,54.39,54.68,82650.0,39.3426,39.5595,39.3209,39.5306,82650.0
2006-05-15 10:40:00,54.68,54.97,54.66,54.9,65700.0,39.5306,39.7402,39.5161,39.6896,65700.0
2006-05-15 10:50:00,54.97,55.13,54.92,55.03,76950.0,39.7402,39.8559,39.7041,39.7836,76950.0
2006-05-15 11:00:00,55.04,55.19,54.94,55.1,38850.0,39.7908,39.8993,39.7185,39.8342,38850.0
2006-05-15 11:10:00,55.1,55.22,55.07,55.22,33000.0,39.8342,39.921,39.8125,39.921,33000.0
2006-05-15 11:20:00,55.23,55.23,54.84,54.84,24150.0,39.9282,39.9282,39.6462,39.6462,24150.0
2006-05-15 11:30:00,54.84,54.92,54.68,54.73,21750.0,39.6462,39.7041,39.5306,39.5667,21750.0
2006-05-15 11:40:00,54.77,54.84,54.69,54.73,15450.0,39.5956,39.6462,39.5378,39.5667,15450.0
2006-05-15 11:50:00,54.71,54.83,54.69,54.83,18750.0,39.5523,39.639,39.5378,39.639,18750.0
2006-05-15 12:00:00,54.79,54.83,54.77,54.81,25500.0,39.6101,39.639,39.5956,39.6246,25500.0
2006-05-15 12:10:00,54.78,54.79,54.73,54.75,17550.0,39.6029,39.6101,39.5667,39.5812,17550.0
2006-05-15 12:20:00,54.77,54.81,54.73,54.76,25800.0,39.5956,39.6246,39.5667,39.5884,25800.0
2006-05-15 12:30:00,54.74,54.81,54.73,54.75,22500.0,39.574,39.6246,39.5667,39.5812,22500.0
2006-05-15 12:40:00,54.78,54.82,54.71,54.82,10500.0,39.6029,39.6318,39.5523,39.6318,10500.0
2006-05-15 12:50:00,54.8,54.83,54.77,54.82,6600.0,39.6173,39.639,39.5956,39.6318,6600.0
2006-05-15 13:00:00,54.82,54.89,54.74,54.85,48150.0,39.6318,39.6824,39.574,39.6535,48150.0
2006-05-15 13:10:00,54.83,54.87,54.71,54.71,31200.0,39.639,39.6679,39.5523,39.5523,31200.0
2006-05-15 13:20:00,54.7,54.7,54.5,54.57,25650.0,39.545,39.545,39.4004,39.4511,25650.0
2006-05-15 13:30:00,54.58,54.59,54.49,54.53,13800.0,39.4583,39.4655,39.3932,39.4221,13800.0
2006-05-15 13:40:00,54.53,54.65,54.51,54.53,14250.0,39.4221,39.5089,39.4077,39.4221,14250.0
2006-05-15 13:50:00,54.56,54.56,54.38,54.45,18150.0,39.4438,39.4438,39.3137,39.3643,18150.0
2006-05-15 14:00:00,54.47,54.65,54.45,54.57,19350.0,39.3788,39.5089,39.3643,39.4511,19350.0
2006-05-15 14:10:00,54.55,54.58,54.4,54.49,34200.0,39.4366,39.4583,39.3282,39.3932,34200.0
2006-05-15 14:20:00,54.51,54.64,54.5,54.59,22650.0,39.4077,39.5017,39.4004,39.4655,22650.0
2006-05-15 14:30:00,54.58,54.72,54.55,54.63,25050.0,39.4583,39.5595,39.4366,39.4944,25050.0
2006-05-15 14:40:00,54.63,54.63,54.44,54.44,23850.0,39.4944,39.4944,39.3571,39.3571,23850.0
2006-05-15 14:50:00,54.45,54.51,54.41,54.51,18900.0,39.3643,39.4077,39.3354,39.4077,18900.0
2006-05-15 15:00:00,54.49,54.71,54.48,54.62,40200.0,39.3932,39.5523,39.386,39.4872,40200.0
2006-05-15 15:10:00,54.62,54.78,54.62,54.75,47700.0,39.4872,39.6029,39.4872,39.5812,47700.0
2006-05-15 15:20:00,54.75,54.83,54.69,54.76,53550.0,39.5812,39.639,39.5378,39.5884,53550.0
2006-05-15 15:30:00,54.73,54.77,54.71,54.72,140850.0,39.5667,39.5956,39.5523,39.5595,140850.0
2006-05-15 15:40:00,54.72,54.89,54.67,54.86,65250.0,39.5595,39.6824,39.5233,39.6607,65250.0
2006-05-15 15:50:00,54.86,54.95,54.79,54.8,67800.0,39.6607,39.7258,39.6101,39.6173,67800.0
2006-05-16 09:30:00,55.53,55.53,55.1,55.33,46500.0,40.2569,40.2569,39.9451,40.1119,46500.0
2006-05-16 09:40:00,55.36,55.53,55.35,55.4,51000.0,40.1336,40.2569,40.1264,40.1626,51000.0
2006-05-16 09:50:00,55.4,55.69,55.34,55.48,60000.0,40.1626,40.3729,40.1191,40.2206,60000.0
2006-05-16 10:00:00,55.47,55.53,55.37,55.37,27150.0,40.2134,40.2569,40.1409,40.1409,27150.0
2006-05-16 10:10:00,55.37,55.45,55.29,55.37,44700.0,40.1409,40.1989,40.0829,40.1409,44700.0
2006-05-16 10:20:00,55.37,55.52,55.37,55.37,24750.0,40.1409,40.2496,40.1409,40.1409,24750.0
2006-05-16 10:30:00,55.42,55.47,55.27,55.33,33600.0,40.1771,40.2134,40.0684,40.1119,33600.0
2006-05-16 10:40:00,55.33,55.44,55.31,55.4,45900.0,40.1119,40.1916,40.0974,40.1626,45900.0
2006-05-16 10:50:00,55.45,55.45,55.33,55.37,20550.0,40.1989,40.1989,40.1119,40.1409,20550.0
2006-05-16 11:00:00,55.37,55.44,55.33,55.43,54600.0,40.1409,40.1916,40.1119,40.1844,54600.0
2006-05-16 11:10:00,55.39,55.39,55.33,55.37,18450.0,40.1554,40.1554,40.1119,40.1409,18450.0
2006-05-16 11:20:00,55.37,55.39,55.33,55.37,11550.0,40.1409,40.1554,40.1119,40.1409,11550.0
2006-05-16 11:30:00,55.36,55.39,55.33,55.33,38100.0,40.1336,40.1554,40.1119,40.1119,38100.0
2006-05-16 11:40:00,55.35,55.35,55.25,55.3,33300.0,40.1264,40.1264,40.0539,40.0901,33300.0
2006-05-16 11:50:00,55.33,55.35,55.27,55.34,17400.0,40.1119,40.1264,40.0684,40.1191,17400.0
2006-05-16 12:00:00,55.34,55.39,55.31,55.38,16200.0,40.1191,40.1554,40.0974,40.1481,16200.0
2006-05-16 12:10:00,55.39,55.43,55.31,55.33,38700.0,40.1554,40.1844,40.0974,40.1119,38700.0
2006-05-16 12:20:00,55.32,55.43,55.32,55.4,18900.0,40.1046,40.1844,40.1046,40.1626,18900.0
2006-05-16 12:30:00,55.45,55.54,55.39,55.47,39900.0,40.1989,40.2641,40.1554,40.2134,39900.0
2006-05-16 12:40:00,55.47,55.49,55.44,55.44,14100.0,40.2134,40.2279,40.1916,40.1916,14100.0
2006-05-16 12:50:00,55.42,55.5,55.37,55.5,35550.0,40.1771,40.2351,40.1409,40.2351,35550.0
2006-05-16 13:00:00,55.52,55.59,55.49,55.59,35250.0,40.2496,40.3004,40.2279,40.3004,35250.0
2006-05-16 13:10:00,55.58,55.58,55.44,55.44,13500.0,40.2931,40.2931,40.1916,40.1916,13500.0
2006-05-16 13:20:00,55.46,55.57,55.42,55.56,11250.0,40.2061,40.2859,40.1771,40.2786,11250.0
2006-05-16 13:30:00,55.58,55.61,55.55,55.59,11700.0,40.2931,40.3149,40.2714,40.3004,11700.0
2006-05-16 13:40:00,55.58,55.58,55.4,55.41,13650.0,40.2931,40.2931,40.1626,40.1699,13650.0
2006-05-16 13:50:00,55.41,55.45,55.36,55.4,10200.0,40.1699,40.1989,40.1336,40.1626,10200.0
2006-05-16 14:00:00,55.39,55.39,55.34,55.34,7500.0,40.1554,40.1554,40.1191,40.1191,7500.0
2006-05-16 14:10:00,55.34,55.36,55.25,55.27,25500.0,40.1191,40.1336,40.0539,40.0684,25500.0
2006-05-16 14:20:00,55.27,55.35,55.26,55.3,13950.0,40.0684,40.1264,40.0611,40.0901,13950.0
2006-05-16 14:30:00,55.3,55.35,55.25,55.29,12300.0,40.0901,40.1264,40.0539,40.0829,12300.0
2006-05-16 14:40:00,55.29,55.3,55.23,55.25,15750.0,40.0829,40.0901,40.0394,40.0539,15750.0
2006-05-16 14:50:00,55.26,55.29,55.18,55.19,28650.0,40.0611,40.0829,40.0031,40.0104,28650.0
2006-05-16 15:00:00,55.2,55.3,55.2,55.21,15900.0,40.0176,40.0901,40.0176,40.0249,15900.0
2006-05-16 15:10:00,55.21,55.23,55.12,55.15,23400.0,40.0249,40.0394,39.9596,39.9814,23400.0
2006-05-16 15:20:00,55.14,55.26,55.14,55.21,25650.0,39.9741,40.0611,39.9741,40.0249,25650.0
2006-05-16 15:30:00,55.21,55.23,55.03,55.05,25200.0,40.0249,40.0394,39.8944,39.9089,25200.0
2006-05-16 15:40:00,55.03,55.09,55.01,55.04,28650.0,39.8944,39.9379,39.8799,39.9016,28650.0
2006-05-16 15:50:00,55.03,55.09,55.0,55.07,26700.0,39.8944,39.9379,39.8726,39.9234,26700.0
2006-05-17 09:30:00,54.48,54.86,54.48,54.62,21000.0,39.4957,39.7711,39.4957,39.5972,21000.0
2006-05-17 09:40:00,54.59,54.66,54.43,54.57,19200.0,39.5754,39.6262,39.4594,39.5609,19200.0
2006-05-17 09:50:00,54.59,54.67,54.36,54.45,17250.0,39.5754,39.6334,39.4087,39.4739,17250.0
2006-05-17 10:00:00,54.4,54.65,54.4,54.56,24600.0,39.4377,39.6189,39.4377,39.5537,24600.0
2006-05-17 10:10:00,54.47,54.47,54.17,54.34,17100.0,39.4884,39.4884,39.2709,39.3942,17100.0
2006-05-17 10:20:00,54.34,54.47,54.22,54.23,15900.0,39.3942,39.4884,39.3072,39.3144,15900.0
2006-05-17 10:30:00,54.23,54.31,54.08,54.1,14850.0,39.3144,39.3724,39.2057,39.2202,14850.0
2006-05-17 10:40:00,54.11,54.29,54.11,54.27,12000.0,39.2274,39.3579,39.2274,39.3434,12000.0
2006-05-17 10:50:00,54.24,54.24,54.07,54.15,9150.0,39.3217,39.3217,39.1984,39.2564,9150.0
2006-05-17 11:00:00,54.12,54.12,53.82,53.85,24750.0,39.2347,39.2347,39.0172,39.0389,24750.0
2006-05-17 11:10:00,53.85,53.85,53.6,53.77,21300.0,39.0389,39.0389,38.8577,38.9809,21300.0
2006-05-17 11:20:00,53.77,53.8,53.56,53.59,27600.0,38.9809,39.0027,38.8287,38.8504,27600.0
2006-05-17 11:30:00,53.59,53.71,53.47,53.71,25800.0,38.8504,38.9374,38.7635,38.9374,25800.0
2006-05-17 11:40:00,53.73,53.9,53.63,53.67,20400.0,38.9519,39.0752,38.8794,38.9084,20400.0
2006-05-17 11:50:00,53.63,53.93,53.61,53.93,22800.0,38.8794,39.0969,38.8649,39.0969,22800.0
2006-05-17 12:00:00,53.88,54.11,53.88,53.99,36750.0,39.0607,39.2274,39.0607,39.1404,36750.0
2006-05-17 12:10:00,54.01,54.05,53.91,53.96,26100.0,39.1549,39.1839,39.0824,39.1187,26100.0
2006-05-17 12:20:00,53.93,54.01,53.84,53.93,32400.0,39.0969,39.1549,39.0317,39.0969,32400.0
2006-05-17 12:30:00,53.96,54.21,53.96,54.13,24600.0,39.1187,39.2999,39.1187,39.2419,24600.0
2006-05-17 12:40:00,54.13,54.29,53.99,53.99,36300.0,39.2419,39.3579,39.1404,39.1404,36300.0
2006-05-17 12:50:00,53.98,53.98,53.84,53.87,5700.0,39.1332,39.1332,39.0317,39.0534,5700.0
2006-05-17 13:00:00,53.87,54.0,53.82,53.85,12750.0,39.0534,39.1477,39.0172,39.0389,12750.0
2006-05-17 13:10:00,53.88,53.88,53.69,53.7,9150.0,39.0607,39.0607,38.9229,38.9302,9150.0
2006-05-17 13:20:00,53.7,53.71,53.43,53.5,21450.0,38.9302,38.9374,38.7345,38.7852,21450.0
2006-05-17 13:30:00,53.5,53.57,53.42,53.51,27300.0,38.7852,38.8359,38.7272,38.7925,27300.0
2006-05-17 13:40:00,53.51,53.62,53.46,53.62,23400.0,38.7925,38.8722,38.7562,38.8722,23400.0
2006-05-17 13:50:00,53.67,53.91,53.67,53.83,12000.0,38.9084,39.0824,38.9084,39.0244,12000.0
2006-05-17 14:00:00,53.83,53.83,53.56,53.56,18750.0,39.0244,39.0244,38.8287,38.8287,18750.0
2006-05-17 14:10:00,53.55,53.62,53.32,53.46,91050.0,38.8215,38.8722,38.6547,38.7562,91050.0
2006-05-17 14:20:00,53.43,53.55,53.31,53.46,81150.0,38.7345,38.8215,38.6475,38.7562,81150.0
2006-05-17 14:30:00,53.45,53.49,53.16,53.24,69150.0,38.749,38.778,38.5387,38.5967,69150.0
2006-05-17 14:40:00,53.26,53.35,53.04,53.04,50550.0,38.6112,38.6765,38.4517,38.4517,50550.0
2006-05-17 14:50:00,53.02,53.14,52.93,53.11,64200.0,38.4372,38.5242,38.372,38.5025,64200.0
2006-05-17 15:00:00,53.13,53.43,53.06,53.43,36750.0,38.517,38.7345,38.4662,38.7345,36750.0
2006-05-17 15:10:00,53.43,53.45,53.24,53.27,136650.0,38.7345,38.749,38.5967,38.6185,136650.0
2006-05-17 15:20:00,53.32,53.42,53.22,53.42,108000.0,38.6547,38.7272,38.5822,38.7272,108000.0
2006-05-17 15:30:00,53.41,53.6,53.29,53.51,32250.0,38.72,38.8577,38.633,38.7925,32250.0
2006-05-17 15:40:00,53.51,53.51,53.34,53.38,42750.0,38.7925,38.7925,38.6692,38.6982,42750.0
2006-05-17 15:50:00,53.37,53.38,53.22,53.32,61200.0,38.691,38.6982,38.5822,38.6547,61200.0
2006-05-18 09:30:00,53.29,53.41,53.11,53.34,81750.0,38.633,38.72,38.5025,38.6692,81750.0
2006-05-18 09:40:00,53.34,53.34,52.97,53.13,37500.0,38.6692,38.6692,38.401,38.517,37500.0
2006-05-18 09:50:00,53.15,53.3,53.03,53.23,33300.0,38.5315,38.6402,38.4445,38.5895,33300.0
2006-05-18 10:00:00,53.17,53.25,53.09,53.18,13800.0,38.546,38.604,38.488,38.5532,13800.0
2006-05-18 10:10:00,53.21,53.26,52.97,53.09,16500.0,38.575,38.6112,38.401,38.488,16500.0
2006-05-18 10:20:00,53.09,53.45,53.03,53.41,39000.0,38.488,38.749,38.4445,38.72,39000.0
2006-05-18 10:30:00,53.41,53.48,53.29,53.4,53550.0,38.72,38.7707,38.633,38.7127,53550.0
2006-05-18 10:40:00,53.43,53.57,53.43,53.46,30000.0,38.7345,38.8359,38.7345,38.7562,30000.0
2006-05-18 10:50:00,53.46,53.49,53.39,53.39,17550.0,38.7562,38.778,38.7055,38.7055,17550.0
2006-05-18 11:00:00,53.38,53.38,53.23,53.23,22800.0,38.6982,38.6982,38.5895,38.5895,22800.0
2006-05-18 11:10:00,53.23,53.25,53.07,53.12,30000.0,38.5895,38.604,38.4735,38.5097,30000.0
2006-05-18 11:20:00,53.11,53.31,53.11,53.28,26100.0,38.5025,38.6475,38.5025,38.6257,26100.0
2006-05-18 11:30:00,53.31,53.43,53.3,53.43,31800.0,38.6475,38.7345,38.6402,38.7345,31800.0
2006-05-18 11:40:00,53.41,53.45,53.33,53.34,17700.0,38.72,38.749,38.662,38.6692,17700.0
2006-05-18 11:50:00,53.33,53.33,53.08,53.13,13350.0,38.662,38.662,38.4807,38.517,13350.0
2006-05-18 12:00:00,53.12,53.35,53.07,53.28,12900.0,38.5097,38.6765,38.4735,38.6257,12900.0
2006-05-18 12:10:00,53.31,53.35,53.09,53.09,23850.0,38.6475,38.6765,38.488,38.488,23850.0
2006-05-18 12:20:00,53.13,53.21,53.08,53.17,12000.0,38.517,38.575,38.4807,38.546,12000.0
2006-05-18 12:30:00,53.17,53.31,53.17,53.23,13650.0,38.546,38.6475,38.546,38.5895,13650.0
2006-05-18 12:40:00,53.23,53.23,53.14,53.17,6450.0,38.5895,38.5895,38.5242,38.546,6450.0
2006-05-18 12:50:00,53.17,53.19,53.14,53.19,9000.0,38.546,38.5605,38.5242,38.5605,9000.0
2006-05-18 13:00:00,53.2,53.26,53.12,53.15,12450.0,38.5677,38.6112,38.5097,38.5315,12450.0
2006-05-18 13:10:00,53.15,53.17,53.07,53.1,7050.0,38.5315,38.546,38.4735,38.4952,7050.0
2006-05-18 13:20:00,53.11,53.15,53.1,53.13,4950.0,38.5025,38.5315,38.4952,38.517,4950.0
2006-05-18 13:30:00,53.14,53.23,53.08,53.18,18750.0,38.5242,38.5895,38.4807,38.5532,18750.0
2006-05-18 13:40:00,53.15,53.15,53.1,53.15,8400.0,38.5315,38.5315,38.4952,38.5315,8400.0
2006-05-18 13:50:00,53.14,53.21,53.13,53.19,9900.0,38.5242,38.575,38.517,38.5605,9900.0
2006-05-18 14:00:00,53.17,53.19,53.11,53.11,15300.0,38.546,38.5605,38.5025,38.5025,15300.0
2006-05-18 14:10:00,53.09,53.09,52.95,52.97,15750.0,38.488,38.488,38.3865,38.401,15750.0
2006-05-18 14:20:00,53.01,53.06,52.94,52.97,12450.0,38.43,38.4662,38.3792,38.401,12450.0
2006-05-18 14:30:00,53.0,53.19,52.98,53.19,11850.0,38.4227,38.5605,38.4082,38.5605,11850.0
2006-05-18 14:40:00,53.19,53.19,53.09,53.11,19050.0,38.5605,38.5605,38.488,38.5025,19050.0
2006-05-18 14:50:00,53.11,53.15,52.97,53.01,20550.0,38.5025,38.5315,38.401,38.43,20550.0
2006-05-18 15:00:00,52.97,53.07,52.91,53.03,24900.0,38.401,38.4735,38.3575,38.4445,24900.0
2006-05-18 15:10:00,53.03,53.12,52.84,52.84,37050.0,38.4445,38.5097,38.3067,38.3067,37050.0
2006-05-18 15:20:00,52.84,52.88,52.59,52.66,49200.0,38.3067,38.3357,38.1255,38.1762,49200.0
2006-05-18 15:30:00,52.67,52.71,52.55,52.63,44250.0,38.1835,38.2125,38.0965,38.1545,44250.0
2006-05-18 15:40:00,52.63,52.63,52.37,52.4,54300.0,38.1545,38.1545,37.966,37.9877,54300.0
2006-05-18 15:50:00,52.41,52.46,52.35,52.37,96000.0,37.995,38.0312,37.9515,37.966,96000.0
2006-05-19 09:30:00,52.42,52.58,52.14,52.23,106200.0,38.0022,38.1182,37.7993,37.8645,106200.0
2006-05-19 09:40:00,52.23,52.43,52.07,52.15,18900.0,37.8645,38.0095,37.7485,37.8065,18900.0
2006-05-19 09:50:00,52.17,52.33,52.17,52.33,30300.0,37.821,37.937,37.821,37.937,30300.0
2006-05-19 10:00:00,52.3,52.41,52.25,52.38,14400.0,37.9153,37.995,37.879,37.9733,14400.0
2006-05-19 10:10:00,52.41,52.51,52.3,52.3,23250.0,37.995,38.0675,37.9153,37.9153,23250.0
2006-05-19 10:20:00,52.3,52.45,52.25,52.45,21750.0,37.9153,38.024,37.879,38.024,21750.0
2006-05-19 10:30:00,52.43,52.66,52.43,52.65,27300.0,38.0095,38.1762,38.0095,38.169,27300.0
2006-05-19 10:40:00,52.65,52.73,52.56,52.62,19200.0,38.169,38.227,38.1037,38.1472,19200.0
2006-05-19 10:50:00,52.61,52.67,52.49,52.67,20550.0,38.14,38.1835,38.053,38.1835,20550.0
2006-05-19 11:00:00,52.63,52.68,52.57,52.57,41700.0,38.1545,38.1907,38.111,38.111,41700.0
2006-05-19 11:10:00,52.55,52.63,52.42,52.57,67800.0,38.0965,38.1545,38.0022,38.111,67800.0
2006-05-19 11:20:00,52.51,52.67,52.5,52.65,41550.0,38.0675,38.1835,38.0602,38.169,41550.0
2006-05-19 11:30:00,52.66,52.7,52.45,52.53,50850.0,38.1762,38.2052,38.024,38.082,50850.0
2006-05-19 11:40:00,52.53,52.61,52.44,52.47,72450.0,38.082,38.14,38.0167,38.0385,72450.0
2006-05-19 11:50:00,52.45,52.51,52.36,52.51,21750.0,38.024,38.0675,37.9588,38.0675,21750.0
2006-05-19 12:00:00,52.51,52.59,52.45,52.53,67200.0,38.0675,38.1255,38.024,38.082,67200.0
2006-05-19 12:10:00,52.53,52.65,52.51,52.51,46650.0,38.082,38.169,38.0675,38.0675,46650.0
2006-05-19 12:20:00,52.48,52.53,52.44,52.53,16800.0,38.0457,38.082,38.0167,38.082,16800.0
2006-05-19 12:30:00,52.54,52.81,52.53,52.75,48150.0,38.0892,38.285,38.082,38.2415,48150.0
2006-05-19 12:40:00,52.74,52.88,52.65,52.65,59400.0,38.2342,38.3357,38.169,38.169,59400.0
2006-05-19 12:50:00,52.67,52.87,52.67,52.79,22200.0,38.1835,38.3285,38.1835,38.2705,22200.0
2006-05-19 13:00:00,52.8,52.83,52.69,52.79,19800.0,38.2777,38.2995,38.198,38.2705,19800.0
2006-05-19 13:10:00,52.77,52.88,52.75,52.85,12900.0,38.256,38.3357,38.2415,38.314,12900.0
2006-05-19 13:20:00,52.84,52.97,52.79,52.89,34200.0,38.3067,38.401,38.2705,38.343,34200.0
2006-05-19 13:30:00,52.91,52.91,52.79,52.83,24900.0,38.3575,38.3575,38.2705,38.2995,24900.0
2006-05-19 13:40:00,52.79,52.89,52.79,52.89,22800.0,38.2705,38.343,38.2705,38.343,22800.0
2006-05-19 13:50:00,52.89,53.01,52.89,52.97,38700.0,38.343,38.43,38.343,38.401,38700.0
2006-05-19 14:00:00,52.97,53.05,52.95,52.98,22950.0,38.401,38.459,38.3865,38.4082,22950.0
2006-05-19 14:10:00,52.98,53.02,52.9,52.93,38250.0,38.4082,38.4372,38.3502,38.372,38250.0
2006-05-19 14:20:00,52.94,52.99,52.88,52.9,23550.0,38.3792,38.4155,38.3357,38.3502,23550.0
2006-05-19 14:30:00,52.9,52.92,52.76,52.8,43050.0,38.3502,38.3647,38.2487,38.2777,43050.0
2006-05-19 14:40:00,52.8,52.81,52.67,52.69,19950.0,38.2777,38.285,38.1835,38.198,19950.0
2006-05-19 14:50:00,52.67,52.67,52.43,52.47,16350.0,38.1835,38.1835,38.0095,38.0385,16350.0
2006-05-19 15:00:00,52.44,52.57,52.4,52.49,21900.0,38.0167,38.111,37.9877,38.053,21900.0
2006-05-19 15:10:00,52.5,52.5,52.33,52.4,16350.0,38.0602,38.0602,37.937,37.9877,16350.0
2006-05-19 15:20:00,52.43,52.5,52.29,52.47,19800.0,38.0095,38.0602,37.908,38.0385,19800.0
2006-05-19 15:30:00,52.49,52.5,52.37,52.46,21900.0,38.053,38.0602,37.966,38.0312,21900.0
2006-05-19 15:40:00,52.46,52.66,52.42,52.63,40050.0,38.0312,38.1762,38.0022,38.1545,40050.0
2006-05-19 15:50:00,52.61,52.67,52.53,52.56,99450.0,38.14,38.1835,38.082,38.1037,99450.0
2006-05-22 09:30:00,52.15,52.61,52.15,52.61,21600.0,37.8065,38.14,37.8065,38.14,21600.0
2006-05-22 09:40:00,52.57,52.63,52.33,52.43,39900.0,38.111,38.1545,37.937,38.0095,39900.0
2006-05-22 09:50:00,52.44,52.55,52.25,52.39,42000.0,38.0167,38.0965,37.879,37.9805,42000.0
2006-05-22 10:00:00,52.41,52.41,52.01,52.1,37650.0,37.995,37.995,37.705,37.7703,37650.0
2006-05-22 10:10:00,52.09,52.1,51.9,52.07,38100.0,37.763,37.7703,37.6253,37.7485,38100.0
2006-05-22 10:20:00,52.07,52.07,51.83,51.93,33900.0,37.7485,37.7485,37.5745,37.647,33900.0
2006-05-22 10:30:00,51.93,52.21,51.88,52.09,41400.0,37.647,37.85,37.6108,37.763,41400.0
2006-05-22 10:40:00,52.1,52.17,52.04,52.14,16200.0,37.7703,37.821,37.7268,37.7993,16200.0
2006-05-22 10:50:00,52.09,52.19,52.0,52.03,25500.0,37.763,37.8355,37.6978,37.7195,25500.0
2006-05-22 11:00:00,52.01,52.01,51.71,51.83,24600.0,37.705,37.705,37.4875,37.5745,24600.0
2006-05-22 11:10:00,51.85,51.88,51.61,51.75,33000.0,37.589,37.6108,37.415,37.5165,33000.0
2006-05-22 11:20:00,51.75,51.97,51.74,51.86,23550.0,37.5165,37.676,37.5093,37.5963,23550.0
2006-05-22 11:30:00,51.87,52.04,51.87,51.93,19500.0,37.6035,37.7268,37.6035,37.647,19500.0
2006-05-22 11:40:00,51.95,51.99,51.73,51.73,14550.0,37.6615,37.6905,37.502,37.502,14550.0
2006-05-22 11:50:00,51.75,51.89,51.53,51.82,29850.0,37.5165,37.618,37.357,37.5673,29850.0
2006-05-22 12:00:00,51.81,52.01,51.72,51.97,33600.0,37.56,37.705,37.4948,37.676,33600.0
2006-05-22 12:10:00,52.03,52.05,51.95,51.95,12150.0,37.7195,37.734,37.6615,37.6615,12150.0
2006-05-22 12:20:00,51.96,51.99,51.77,51.8,17400.0,37.6688,37.6905,37.531,37.5528,17400.0
2006-05-22 12:30:00,51.83,51.94,51.76,51.85,19650.0,37.5745,37.6543,37.5238,37.589,19650.0
2006-05-22 12:40:00,51.85,52.0,51.83,51.9,16800.0,37.589,37.6978,37.5745,37.6253,16800.0
2006-05-22 12:50:00,51.93,51.93,51.65,51.71,24450.0,37.647,37.647,37.444,37.4875,24450.0
2006-05-22 13:00:00,51.75,51.9,51.7,51.7,24600.0,37.5165,37.6253,37.4803,37.4803,24600.0
2006-05-22 13:10:00,51.75,51.75,51.65,51.71,10800.0,37.5165,37.5165,37.444,37.4875,10800.0
2006-05-22 13:20:00,51.71,51.75,51.61,51.68,29850.0,37.4875,37.5165,37.415,37.4658,29850.0
2006-05-22 13:30:00,51.67,51.71,51.59,51.67,19950.0,37.4585,37.4875,37.4005,37.4585,19950.0
2006-05-22 13:40:00,51.67,51.67,51.53,51.53,11100.0,37.4585,37.4585,37.357,37.357,11100.0
2006-05-22 13:50:00,51.57,51.67,51.54,51.6,14700.0,37.386,37.4585,37.3643,37.4078,14700.0
2006-05-22 14:00:00,51.61,51.61,51.41,51.54,21300.0,37.415,37.415,37.27,37.3643,21300.0
2006-05-22 14:10:00,51.53,51.85,51.5,51.77,30600.0,37.357,37.589,37.3353,37.531,30600.0
2006-05-22 14:20:00,51.75,51.85,51.69,51.83,15150.0,37.5165,37.589,37.473,37.5745,15150.0
2006-05-22 14:30:00,51.79,51.81,51.67,51.81,25200.0,37.5455,37.56,37.4585,37.56,25200.0
2006-05-22 14:40:00,51.81,51.81,51.6,51.66,16800.0,37.56,37.56,37.4078,37.4513,16800.0
2006-05-22 14:50:00,51.67,51.76,51.66,51.76,13500.0,37.4585,37.5238,37.4513,37.5238,13500.0
2006-05-22 15:00:00,51.74,52.01,51.71,52.01,20700.0,37.5093,37.705,37.4875,37.705,20700.0
2006-05-22 15:10:00,52.01,52.06,51.93,52.03,35400.0,37.705,37.7413,37.647,37.7195,35400.0
2006-05-22 15:20:00,52.06,52.31,52.05,52.3,28800.0,37.7413,37.9225,37.734,37.9153,28800.0
2006-05-22 15:30:00,52.31,52.45,52.27,52.43,58350.0,37.9225,38.024,37.8935,38.0095,58350.0
2006-05-22 15:40:00,52.44,52.44,52.17,52.22,34350.0,38.0167,38.0167,37.821,37.8573,34350.0
2006-05-22 15:50:00,52.22,52.23,51.99,52.03,31500.0,37.8573,37.8645,37.6905,37.7195,31500.0
2006-05-23 09:30:00,52.57,53.1,52.57,52.99,51450.0,38.111,38.4952,38.111,38.4155,51450.0
2006-05-23 09:40:00,52.97,52.97,52.55,52.58,36150.0,38.401,38.401,38.0965,38.1182,36150.0
2006-05-23 09:50:00,52.63,52.83,52.59,52.64,25200.0,38.1545,38.2995,38.1255,38.1617,25200.0
2006-05-23 10:00:00,52.68,52.79,52.63,52.7,26100.0,38.1907,38.2705,38.1545,38.2052,26100.0
2006-05-23 10:10:00,52.67,52.79,52.64,52.7,34500.0,38.1835,38.2705,38.1617,38.2052,34500.0
2006-05-23 10:20:00,52.74,52.81,52.69,52.75,28500.0,38.2342,38.285,38.198,38.2415,28500.0
2006-05-23 10:30:00,52.71,52.83,52.7,52.7,52200.0,38.2125,38.2995,38.2052,38.2052,52200.0
2006-05-23 10:40:00,52.7,52.73,52.61,52.7,23550.0,38.2052,38.227,38.14,38.2052,23550.0
2006-05-23 10:50:00,52.69,52.73,52.65,52.67,16200.0,38.198,38.227,38.169,38.1835,16200.0
2006-05-23 11:00:00,52.69,52.78,52.61,52.65,73200.0,38.198,38.2632,38.14,38.169,73200.0
2006-05-23 11:10:00,52.6,52.86,52.6,52.86,25350.0,38.1327,38.3212,38.1327,38.3212,25350.0
2006-05-23 11:20:00,52.87,52.87,52.67,52.73,22350.0,38.3285,38.3285,38.1835,38.227,22350.0
2006-05-23 11:30:00,52.75,52.8,52.65,52.69,17400.0,38.2415,38.2777,38.169,38.198,17400.0
2006-05-23 11:40:00,52.69,52.74,52.6,52.64,4950.0,38.198,38.2342,38.1327,38.1617,4950.0
2006-05-23 11:50:00,52.64,52.66,52.52,52.52,11400.0,38.1617,38.1762,38.0747,38.0747,11400.0
2006-05-23 12:00:00,52.5,52.52,52.4,52.49,13800.0,38.0602,38.0747,37.9877,38.053,13800.0
2006-05-23 12:10:00,52.52,52.61,52.49,52.61,5550.0,38.0747,38.14,38.053,38.14,5550.0
2006-05-23 12:20:00,52.58,52.63,52.49,52.51,7050.0,38.1182,38.1545,38.053,38.0675,7050.0
2006-05-23 12:30:00,52.5,52.5,52.41,52.45,3900.0,38.0602,38.0602,37.995,38.024,3900.0
2006-05-23 12:40:00,52.48,52.52,52.42,52.43,14550.0,38.0457,38.0747,38.0022,38.0095,14550.0
2006-05-23 12:50:00,52.41,52.41,52.31,52.31,16050.0,37.995,37.995,37.9225,37.9225,16050.0
2006-05-23 13:00:00,52.33,52.41,52.32,52.35,18150.0,37.937,37.995,37.9298,37.9515,18150.0
2006-05-23 13:10:00,52.35,52.37,52.31,52.33,24150.0,37.9515,37.966,37.9225,37.937,24150.0
2006-05-23 13:20:00,52.34,52.4,52.31,52.35,13050.0,37.9443,37.9877,37.9225,37.9515,13050.0
2006-05-23 13:30:00,52.38,52.5,52.38,52.45,37200.0,37.9733,38.0602,37.9733,38.024,37200.0
2006-05-23 13:40:00,52.46,52.47,52.37,52.39,19800.0,38.0312,38.0385,37.966,37.9805,19800.0
2006-05-23 13:50:00,52.4,52.43,52.21,52.21,28200.0,37.9877,38.0095,37.85,37.85,28200.0
2006-05-23 14:00:00,52.21,52.23,52.15,52.15,20700.0,37.85,37.8645,37.8065,37.8065,20700.0
2006-05-23 14:10:00,52.15,52.25,52.15,52.15,32100.0,37.8065,37.879,37.8065,37.8065,32100.0
2006-05-23 14:20:00,52.15,52.2,52.09,52.14,21750.0,37.8065,37.8428,37.763,37.7993,21750.0
2006-05-23 14:30:00,52.14,52.29,52.14,52.16,19050.0,37.7993,37.908,37.7993,37.8138,19050.0
2006-05-23 14:40:00,52.15,52.19,52.03,52.03,19650.0,37.8065,37.8355,37.7195,37.7195,19650.0
2006-05-23 14:50:00,52.06,52.11,51.91,52.04,19050.0,37.7413,37.7775,37.6325,37.7268,19050.0
2006-05-23 15:00:00,52.03,52.1,51.94,52.0,38100.0,37.7195,37.7703,37.6543,37.6978,38100.0
2006-05-23 15:10:00,52.0,52.1,52.0,52.01,30900.0,37.6978,37.7703,37.6978,37.705,30900.0
2006-05-23 15:20:00,52.03,52.05,51.93,51.99,35700.0,37.7195,37.734,37.647,37.6905,35700.0
2006-05-23 15:30:00,51.99,52.05,51.91,52.01,69900.0,37.6905,37.734,37.6325,37.705,69900.0
2006-05-23 15:40:00,52.02,52.02,51.82,51.91,51150.0,37.7123,37.7123,37.5673,37.6325,51150.0
2006-05-23 15:50:00,51.88,51.93,51.75,51.75,66600.0,37.6108,37.647,37.5165,37.5165,66600.0
2006-05-24 09:30:00,51.76,51.82,51.44,51.53,20550.0,37.5238,37.5673,37.2918,37.357,20550.0
2006-05-24 09:40:00,51.53,51.89,51.48,51.84,35100.0,37.357,37.618,37.3208,37.5818,35100.0
2006-05-24 09:50:00,51.86,51.94,51.75,51.88,24300.0,37.5963,37.6543,37.5165,37.6108,24300.0
2006-05-24 10:00:00,51.87,52.09,51.81,51.99,33600.0,37.6035,37.763,37.56,37.6905,33600.0
2006-05-24 10:10:00,51.97,52.03,51.83,51.87,15150.0,37.676,37.7195,37.5745,37.6035,15150.0
2006-05-24 10:20:00,51.84,52.07,51.84,52.05,15900.0,37.5818,37.7485,37.5818,37.734,15900.0
2006-05-24 10:30:00,52.05,52.17,51.97,52.11,22650.0,37.734,37.821,37.676,37.7775,22650.0
2006-05-24 10:40:00,52.11,52.17,51.99,52.0,16950.0,37.7775,37.821,37.6905,37.6978,16950.0
2006-05-24 10:50:00,52.03,52.13,51.95,51.95,17850.0,37.7195,37.792,37.6615,37.6615,17850.0
2006-05-24 11:00:00,51.98,51.98,51.77,51.79,21900.0,37.6833,37.6833,37.531,37.5455,21900.0
2006-05-24 11:10:00,51.83,51.85,51.63,51.63,17700.0,37.5745,37.589,37.4295,37.4295,17700.0
2006-05-24 11:20:00,51.61,51.72,51.57,51.62,17400.0,37.415,37.4948,37.386,37.4223,17400.0
2006-05-24 11:30:00,51.62,51.62,51.37,51.51,27750.0,37.4223,37.4223,37.241,37.3425,27750.0
2006-05-24 11:40:00,51.49,51.6,51.45,51.45,22650.0,37.328,37.4078,37.299,37.299,22650.0
2006-05-24 11:50:00,51.43,51.61,51.41,51.49,15750.0,37.2845,37.415,37.27,37.328,15750.0
2006-05-24 12:00:00,51.53,51.61,51.49,51.56,18150.0,37.357,37.415,37.328,37.3788,18150.0
2006-05-24 12:10:00,51.56,51.6,51.47,51.49,16350.0,37.3788,37.4078,37.3135,37.328,16350.0
2006-05-24 12:20:00,51.47,51.47,51.33,51.35,12600.0,37.3135,37.3135,37.212,37.2265,12600.0
2006-05-24 12:30:00,51.38,51.43,51.21,51.21,20550.0,37.2483,37.2845,37.1251,37.1251,20550.0
2006-05-24 12:40:00,51.21,51.23,51.09,51.17,28350.0,37.1251,37.1396,37.0381,37.0961,28350.0
2006-05-24 12:50:00,51.2,51.27,51.03,51.03,15900.0,37.1178,37.1685,36.9946,36.9946,15900.0
2006-05-24 13:00:00,51.02,51.1,50.9,50.99,34800.0,36.9873,37.0453,36.9003,36.9656,34800.0
2006-05-24 13:10:00,50.98,51.05,50.75,50.83,30750.0,36.9583,37.0091,36.7916,36.8496,30750.0
2006-05-24 13:20:00,50.84,50.97,50.67,50.68,35550.0,36.8568,36.9511,36.7336,36.7408,35550.0
2006-05-24 13:30:00,50.67,50.82,50.59,50.82,35100.0,36.7336,36.8423,36.6756,36.8423,35100.0
2006-05-24 13:40:00,50.77,50.97,50.55,50.88,30450.0,36.8061,36.9511,36.6466,36.8858,30450.0
2006-05-24 13:50:00,50.85,51.06,50.77,50.99,30450.0,36.8641,37.0163,36.8061,36.9656,30450.0
2006-05-24 14:00:00,51.03,51.17,50.91,50.96,22500.0,36.9946,37.0961,36.9076,36.9438,22500.0
2006-05-24 14:10:00,50.97,51.29,50.93,51.2,34350.0,36.9511,37.183,36.9221,37.1178,34350.0
2006-05-24 14:20:00,51.2,51.23,50.87,51.03,25350.0,37.1178,37.1396,36.8786,36.9946,25350.0
2006-05-24 14:30:00,51.0,51.32,50.95,51.31,23700.0,36.9728,37.2048,36.9366,37.1975,23700.0
2006-05-24 14:40:00,51.31,51.54,51.31,51.47,27300.0,37.1975,37.3643,37.1975,37.3135,27300.0
2006-05-24 14:50:00,51.47,51.53,51.37,51.49,19800.0,37.3135,37.357,37.241,37.328,19800.0
2006-05-24 15:00:00,51.5,51.65,51.5,51.51,29700.0,37.3353,37.444,37.3353,37.3425,29700.0
2006-05-24 15:10:00,51.53,51.55,51.44,51.45,29100.0,37.357,37.3715,37.2918,37.299,29100.0
2006-05-24 15:20:00,51.41,51.44,51.31,51.38,28500.0,37.27,37.2918,37.1975,37.2483,28500.0
2006-05-24 15:30:00,51.41,51.75,51.4,51.75,29100.0,37.27,37.5165,37.2628,37.5165,29100.0
2006-05-24 15:40:00,51.79,51.85,51.69,51.71,29250.0,37.5455,37.589,37.473,37.4875,29250.0
2006-05-24 15:50:00,51.71,51.71,51.59,51.59,30450.0,37.4875,37.4875,37.4005,37.4005,30450.0
2006-05-25 09:30:00,52.14,52.14,51.75,51.83,25350.0,37.7993,37.7993,37.5165,37.5745,25350.0
2006-05-25 09:40:00,51.75,51.92,51.59,51.71,30600.0,37.5165,37.6398,37.4005,37.4875,30600.0
2006-05-25 09:50:00,51.72,51.8,51.52,51.79,34800.0,37.4948,37.5528,37.3498,37.5455,34800.0
2006-05-25 10:00:00,51.79,51.85,51.63,51.77,23700.0,37.5455,37.589,37.4295,37.531,23700.0
2006-05-25 10:10:00,51.79,51.89,51.67,51.85,21000.0,37.5455,37.618,37.4585,37.589,21000.0
2006-05-25 10:20:00,51.87,51.89,51.73,51.89,19800.0,37.6035,37.618,37.502,37.618,19800.0
2006-05-25 10:30:00,51.89,51.96,51.83,51.85,22050.0,37.618,37.6688,37.5745,37.589,22050.0
2006-05-25 10:40:00,51.84,51.99,51.82,51.88,16200.0,37.5818,37.6905,37.5673,37.6108,16200.0
2006-05-25 10:50:00,51.91,51.96,51.88,51.93,16050.0,37.6325,37.6688,37.6108,37.647,16050.0
2006-05-25 11:00:00,51.94,51.95,51.87,51.88,15300.0,37.6543,37.6615,37.6035,37.6108,15300.0
2006-05-25 11:10:00,51.92,51.99,51.8,51.83,13200.0,37.6398,37.6905,37.5528,37.5745,13200.0
2006-05-25 11:20:00,51.83,51.87,51.67,51.72,15000.0,37.5745,37.6035,37.4585,37.4948,15000.0
2006-05-25 11:30:00,51.75,51.99,51.75,51.98,49500.0,37.5165,37.6905,37.5165,37.6833,49500.0
2006-05-25 11:40:00,51.97,52.15,51.97,52.13,13500.0,37.676,37.8065,37.676,37.792,13500.0
2006-05-25 11:50:00,52.11,52.29,52.07,52.29,8700.0,37.7775,37.908,37.7485,37.908,8700.0
2006-05-25 12:00:00,52.31,52.31,52.05,52.05,12150.0,37.9225,37.9225,37.734,37.734,12150.0
2006-05-25 12:10:00,52.05,52.06,52.0,52.0,8550.0,37.734,37.7413,37.6978,37.6978,8550.0
2006-05-25 12:20:00,52.0,52.07,51.99,52.0,14100.0,37.6978,37.7485,37.6905,37.6978,14100.0
2006-05-25 12:30:00,52.0,52.0,51.81,51.84,15900.0,37.6978,37.6978,37.56,37.5818,15900.0
2006-05-25 12:40:00,51.87,51.98,51.87,51.95,7500.0,37.6035,37.6833,37.6035,37.6615,7500.0
2006-05-25 12:50:00,51.95,51.99,51.92,51.96,9900.0,37.6615,37.6905,37.6398,37.6688,9900.0
2006-05-25 13:00:00,51.96,51.99,51.83,51.87,8100.0,37.6688,37.6905,37.5745,37.6035,8100.0
2006-05-25 13:10:00,51.87,51.9,51.85,51.89,7500.0,37.6035,37.6253,37.589,37.618,7500.0
2006-05-25 13:20:00,51.91,51.91,51.85,51.87,3750.0,37.6325,37.6325,37.589,37.6035,3750.0
2006-05-25 13:30:00,51.87,51.95,51.83,51.9,22650.0,37.6035,37.6615,37.5745,37.6253,22650.0
2006-05-25 13:40:00,51.9,52.04,51.9,51.97,28950.0,37.6253,37.7268,37.6253,37.676,28950.0
2006-05-25 13:50:00,51.97,51.99,51.92,51.99,20550.0,37.676,37.6905,37.6398,37.6905,20550.0
2006-05-25 14:00:00,51.97,52.07,51.95,52.07,11250.0,37.676,37.7485,37.6615,37.7485,11250.0
2006-05-25 14:10:00,52.07,52.19,51.99,52.15,37050.0,37.7485,37.8355,37.6905,37.8065,37050.0
2006-05-25 14:20:00,52.18,52.29,52.17,52.23,21450.0,37.8283,37.908,37.821,37.8645,21450.0
2006-05-25 14:30:00,52.21,52.25,52.18,52.19,13950.0,37.85,37.879,37.8283,37.8355,13950.0
2006-05-25 14:40:00,52.19,52.28,52.19,52.26,12600.0,37.8355,37.9008,37.8355,37.8863,12600.0
2006-05-25 14:50:00,52.25,52.25,52.13,52.2,13200.0,37.879,37.879,37.792,37.8428,13200.0
2006-05-25 15:00:00,52.2,52.22,52.11,52.13,15750.0,37.8428,37.8573,37.7775,37.792,15750.0
2006-05-25 15:10:00,52.13,52.18,52.07,52.16,16050.0,37.792,37.8283,37.7485,37.8138,16050.0
2006-05-25 15:20:00,52.18,52.27,52.13,52.23,19950.0,37.8283,37.8935,37.792,37.8645,19950.0
2006-05-25 15:30:00,52.25,52.27,52.18,52.18,26400.0,37.879,37.8935,37.8283,37.8283,26400.0
2006-05-25 15:40:00,52.2,52.27,52.17,52.2,19500.0,37.8428,37.8935,37.821,37.8428,19500.0
2006-05-25 15:50:00,52.21,52.33,52.2,52.33,40350.0,37.85,37.937,37.8428,37.937,40350.0
2006-05-26 09:30:00,52.41,52.53,52.19,52.19,25800.0,37.995,38.082,37.8355,37.8355,25800.0
2006-05-26 09:40:00,52.21,52.34,52.14,52.21,59400.0,37.85,37.9443,37.7993,37.85,59400.0
2006-05-26 09:50:00,52.26,52.32,52.13,52.31,21750.0,37.8863,37.9298,37.792,37.9225,21750.0
2006-05-26 10:00:00,52.32,52.41,52.1,52.34,42000.0,37.9298,37.995,37.7703,37.9443,42000.0
2006-05-26 10:10:00,52.34,52.45,52.2,52.45,33600.0,37.9443,38.024,37.8428,38.024,33600.0
2006-05-26 10:20:00,52.47,52.47,52.19,52.19,37200.0,38.0385,38.0385,37.8355,37.8355,37200.0
2006-05-26 10:30:00,52.23,52.32,52.05,52.08,33600.0,37.8645,37.9298,37.734,37.7558,33600.0
2006-05-26 10:40:00,52.11,52.15,51.88,52.0,49350.0,37.7775,37.8065,37.6108,37.6978,49350.0
2006-05-26 10:50:00,52.01,52.21,51.99,52.11,26700.0,37.705,37.85,37.6905,37.7775,26700.0
2006-05-26 11:00:00,52.11,52.31,52.03,52.31,27750.0,37.7775,37.9225,37.7195,37.9225,27750.0
2006-05-26 11:10:00,52.31,52.43,52.31,52.41,26400.0,37.9225,38.0095,37.9225,37.995,26400.0
2006-05-26 11:20:00,52.41,52.61,52.37,52.49,42000.0,37.995,38.14,37.966,38.053,42000.0
2006-05-26 11:30:00,52.54,52.55,52.44,52.54,24300.0,38.0892,38.0965,38.0167,38.0892,24300.0
2006-05-26 11:40:00,52.53,52.55,52.43,52.5,22800.0,38.082,38.0965,38.0095,38.0602,22800.0
2006-05-26 11:50:00,52.51,52.63,52.45,52.55,38400.0,38.0675,38.1545,38.024,38.0965,38400.0
2006-05-26 12:00:00,52.56,52.61,52.49,52.5,21150.0,38.1037,38.14,38.053,38.0602,21150.0
2006-05-26 12:10:00,52.51,52.54,52.45,52.46,9150.0,38.0675,38.0892,38.024,38.0312,9150.0
2006-05-26 12:20:00,52.47,52.47,52.37,52.37,10650.0,38.0385,38.0385,37.966,37.966,10650.0
2006-05-26 12:30:00,52.39,52.43,52.35,52.43,19200.0,37.9805,38.0095,37.9515,38.0095,19200.0
2006-05-26 12:40:00,52.43,52.43,52.34,52.34,26550.0,38.0095,38.0095,37.9443,37.9443,26550.0
2006-05-26 12:50:00,52.34,52.34,52.22,52.22,8250.0,37.9443,37.9443,37.8573,37.8573,8250.0
2006-05-26 13:00:00,52.24,52.25,52.21,52.25,18150.0,37.8718,37.879,37.85,37.879,18150.0
2006-05-26 13:10:00,52.25,52.3,52.25,52.28,9600.0,37.879,37.9153,37.879,37.9008,9600.0
2006-05-26 13:20:00,52.28,52.31,52.27,52.27,8100.0,37.9008,37.9225,37.8935,37.8935,8100.0
2006-05-26 13:30:00,52.27,52.29,52.26,52.26,5100.0,37.8935,37.908,37.8863,37.8863,5100.0
2006-05-26 13:40:00,52.23,52.29,52.23,52.29,6600.0,37.8645,37.908,37.8645,37.908,6600.0
2006-05-26 13:50:00,52.29,52.29,52.23,52.25,6750.0,37.908,37.908,37.8645,37.879,6750.0
2006-05-26 14:00:00,52.25,52.27,52.2,52.27,13050.0,37.879,37.8935,37.8428,37.8935,13050.0
2006-05-26 14:10:00,52.27,52.29,52.24,52.27,6300.0,37.8935,37.908,37.8718,37.8935,6300.0
2006-05-26 14:20:00,52.27,52.33,52.27,52.27,8850.0,37.8935,37.937,37.8935,37.8935,8850.0
2006-05-26 14:30:00,52.29,52.34,52.29,52.31,8550.0,37.908,37.9443,37.908,37.9225,8550.0
2006-05-26 14:40:00,52.31,52.31,52.24,52.28,9300.0,37.9225,37.9225,37.8718,37.9008,9300.0
2006-05-26 14:50:00,52.3,52.3,52.24,52.29,5850.0,37.9153,37.9153,37.8718,37.908,5850.0
2006-05-26 15:00:00,52.28,52.35,52.27,52.33,7500.0,37.9008,37.9515,37.8935,37.937,7500.0
2006-05-26 15:10:00,52.33,52.33,52.25,52.27,6150.0,37.937,37.937,37.879,37.8935,6150.0
2006-05-26 15:20:00,52.29,52.39,52.29,52.35,19950.0,37.908,37.9805,37.908,37.9515,19950.0
2006-05-26 15:30:00,52.35,52.4,52.29,52.33,19650.0,37.9515,37.9877,37.908,37.937,19650.0
2006-05-26 15:40:00,52.36,52.45,52.31,52.4,20100.0,37.9588,38.024,37.9225,37.9877,20100.0
2006-05-26 15:50:00,52.37,52.43,52.35,52.36,29400.0,37.966,38.0095,37.9515,37.9588,29400.0
2006-05-30 09:30:00,51.93,52.27,51.93,52.27,25350.0,37.647,37.8935,37.647,37.8935,25350.0
2006-05-30 09:40:00,52.25,52.25,51.71,51.85,63600.0,37.879,37.879,37.4875,37.589,63600.0
2006-05-30 09:50:00,51.9,51.9,51.69,51.89,19650.0,37.6253,37.6253,37.473,37.618,19650.0
2006-05-30 10:00:00,51.87,51.87,51.53,51.67,38550.0,37.6035,37.6035,37.357,37.4585,38550.0
2006-05-30 10:10:00,51.69,51.79,51.64,51.71,13500.0,37.473,37.5455,37.4368,37.4875,13500.0
2006-05-30 10:20:00,51.71,51.83,51.59,51.65,13500.0,37.4875,37.5745,37.4005,37.444,13500.0
2006-05-30 10:30:00,51.67,51.79,51.65,51.73,27000.0,37.4585,37.5455,37.444,37.502,27000.0
2006-05-30 10:40:00,51.73,51.73,51.57,51.65,24300.0,37.502,37.502,37.386,37.444,24300.0
2006-05-30 10:50:00,51.65,51.75,51.62,51.63,8400.0,37.444,37.5165,37.4223,37.4295,8400.0
2006-05-30 11:00:00,51.58,51.63,51.42,51.55,20400.0,37.3933,37.4295,37.2773,37.3715,20400.0
2006-05-30 11:10:00,51.55,51.59,51.41,51.47,34500.0,37.3715,37.4005,37.27,37.3135,34500.0
2006-05-30 11:20:00,51.46,51.6,51.38,51.57,23250.0,37.3063,37.4078,37.2483,37.386,23250.0
2006-05-30 11:30:00,51.55,51.76,51.55,51.74,17100.0,37.3715,37.5238,37.3715,37.5093,17100.0
2006-05-30 11:40:00,51.77,51.8,51.68,51.68,11400.0,37.531,37.5528,37.4658,37.4658,11400.0
2006-05-30 11:50:00,51.63,51.73,51.55,51.73,16650.0,37.4295,37.502,37.3715,37.502,16650.0
2006-05-30 12:00:00,51.71,51.73,51.53,51.61,14550.0,37.4875,37.502,37.357,37.415,14550.0
2006-05-30 12:10:00,51.62,51.64,51.57,51.63,6900.0,37.4223,37.4368,37.386,37.4295,6900.0
2006-05-30 12:20:00,51.62,51.71,51.61,51.66,7950.0,37.4223,37.4875,37.415,37.4513,7950.0
2006-05-30 12:30:00,51.67,51.67,51.62,51.65,12000.0,37.4585,37.4585,37.4223,37.444,12000.0
2006-05-30 12:40:00,51.65,51.69,51.63,51.65,11550.0,37.444,37.473,37.4295,37.444,11550.0
2006-05-30 12:50:00,51.63,51.63,51.51,51.55,15000.0,37.4295,37.4295,37.3425,37.3715,15000.0
2006-05-30 13:00:00,51.51,51.61,51.48,51.61,12000.0,37.3425,37.415,37.3208,37.415,12000.0
2006-05-30 13:10:00,51.61,51.62,51.48,51.51,14100.0,37.415,37.4223,37.3208,37.3425,14100.0
2006-05-30 13:20:00,51.51,51.51,51.38,51.46,25950.0,37.3425,37.3425,37.2483,37.3063,25950.0
2006-05-30 13:30:00,51.47,51.5,51.36,51.43,20100.0,37.3135,37.3353,37.2338,37.2845,20100.0
2006-05-30 13:40:00,51.41,51.41,51.2,51.27,27450.0,37.27,37.27,37.1178,37.1685,27450.0
2006-05-30 13:50:00,51.25,51.31,51.23,51.28,33450.0,37.154,37.1975,37.1396,37.1758,33450.0
2006-05-30 14:00:00,51.32,51.37,51.23,51.37,8850.0,37.2048,37.241,37.1396,37.241,8850.0
2006-05-30 14:10:00,51.38,51.6,51.38,51.6,12300.0,37.2483,37.4078,37.2483,37.4078,12300.0
2006-05-30 14:20:00,51.61,51.61,51.43,51.47,13800.0,37.415,37.415,37.2845,37.3135,13800.0
2006-05-30 14:30:00,51.47,51.47,51.37,51.41,13050.0,37.3135,37.3135,37.241,37.27,13050.0
2006-05-30 14:40:00,51.41,51.65,51.41,51.62,31500.0,37.27,37.444,37.27,37.4223,31500.0
2006-05-30 14:50:00,51.62,51.62,51.44,51.47,21900.0,37.4223,37.4223,37.2918,37.3135,21900.0
2006-05-30 15:00:00,51.46,51.5,51.41,51.42,21300.0,37.3063,37.3353,37.27,37.2773,21300.0
2006-05-30 15:10:00,51.41,51.45,51.39,51.39,36750.0,37.27,37.299,37.2555,37.2555,36750.0
2006-05-30 15:20:00,51.38,51.46,51.33,51.42,59700.0,37.2483,37.3063,37.212,37.2773,59700.0
2006-05-30 15:30:00,51.42,51.45,51.3,51.4,46800.0,37.2773,37.299,37.1903,37.2628,46800.0
2006-05-30 15:40:00,51.41,51.41,51.19,51.26,32550.0,37.27,37.27,37.1106,37.1613,32550.0
2006-05-30 15:50:00,51.2,51.33,51.2,51.24,32100.0,37.1178,37.212,37.1178,37.1468,32100.0
2006-05-31 09:30:00,51.56,51.56,51.17,51.3,27900.0,37.3788,37.3788,37.0961,37.1903,27900.0
2006-05-31 09:40:00,51.31,51.41,51.14,51.17,70350.0,37.1975,37.27,37.0743,37.0961,70350.0
2006-05-31 09:50:00,51.17,51.25,51.14,51.15,38550.0,37.0961,37.154,37.0743,37.0816,38550.0
2006-05-31 10:00:00,51.15,51.33,51.09,51.32,41700.0,37.0816,37.212,37.0381,37.2048,41700.0
2006-05-31 10:10:00,51.31,51.35,51.24,51.29,42750.0,37.1975,37.2265,37.1468,37.183,42750.0
2006-05-31 10:20:00,51.29,51.62,51.29,51.57,26100.0,37.183,37.4223,37.183,37.386,26100.0
2006-05-31 10:30:00,51.55,51.93,51.55,51.87,49050.0,37.3715,37.647,37.3715,37.6035,49050.0
2006-05-31 10:40:00,51.87,51.87,51.73,51.74,18750.0,37.6035,37.6035,37.502,37.5093,18750.0
2006-05-31 10:50:00,51.72,51.73,51.59,51.69,24150.0,37.4948,37.502,37.4005,37.473,24150.0
2006-05-31 11:00:00,51.68,51.79,51.68,51.75,22200.0,37.4658,37.5455,37.4658,37.5165,22200.0
2006-05-31 11:10:00,51.75,51.79,51.72,51.79,9900.0,37.5165,37.5455,37.4948,37.5455,9900.0
2006-05-31 11:20:00,51.79,51.98,51.79,51.98,29550.0,37.5455,37.6833,37.5455,37.6833,29550.0
2006-05-31 11:30:00,51.95,52.05,51.92,52.02,31950.0,37.6615,37.734,37.6398,37.7123,31950.0
2006-05-31 11:40:00,52.01,52.05,51.95,52.02,13800.0,37.705,37.734,37.6615,37.7123,13800.0
2006-05-31 11:50:00,52.03,52.13,52.03,52.04,16350.0,37.7195,37.792,37.7195,37.7268,16350.0
2006-05-31 12:00:00,52.03,52.03,51.94,51.97,25800.0,37.7195,37.7195,37.6543,37.676,25800.0
2006-05-31 12:10:00,51.97,52.03,51.95,51.97,11400.0,37.676,37.7195,37.6615,37.676,11400.0
2006-05-31 12:20:00,51.97,52.09,51.95,52.04,15450.0,37.676,37.763,37.6615,37.7268,15450.0
2006-05-31 12:30:00,52.05,52.08,51.97,51.97,30300.0,37.734,37.7558,37.676,37.676,30300.0
2006-05-31 12:40:00,51.97,52.02,51.93,52.02,10950.0,37.676,37.7123,37.647,37.7123,10950.0
2006-05-31 12:50:00,52.0,52.02,51.95,51.97,10950.0,37.6978,37.7123,37.6615,37.676,10950.0
2006-05-31 13:00:00,51.97,51.99,51.91,51.91,17100.0,37.676,37.6905,37.6325,37.6325,17100.0
2006-05-31 13:10:00,51.91,51.95,51.85,51.92,23250.0,37.6325,37.6615,37.589,37.6398,23250.0
2006-05-31 13:20:00,51.91,51.91,51.85,51.89,14850.0,37.6325,37.6325,37.589,37.618,14850.0
2006-05-31 13:30:00,51.87,51.91,51.85,51.89,11850.0,37.6035,37.6325,37.589,37.618,11850.0
2006-05-31 13:40:00,51.89,51.94,51.87,51.93,11250.0,37.618,37.6543,37.6035,37.647,11250.0
2006-05-31 13:50:00,51.93,51.95,51.71,51.73,20100.0,37.647,37.6615,37.4875,37.502,20100.0
2006-05-31 14:00:00,51.67,51.81,51.54,51.7,42000.0,37.4585,37.56,37.3643,37.4803,42000.0
2006-05-31 14:10:00,51.69,51.73,51.43,51.5,39600.0,37.473,37.502,37.2845,37.3353,39600.0
2006-05-31 14:20:00,51.49,51.66,51.45,51.56,28350.0,37.328,37.4513,37.299,37.3788,28350.0
2006-05-31 14:30:00,51.59,51.76,51.59,51.71,18600.0,37.4005,37.5238,37.4005,37.4875,18600.0
2006-05-31 14:40:00,51.69,51.76,51.59,51.67,32250.0,37.473,37.5238,37.4005,37.4585,32250.0
2006-05-31 14:50:00,51.62,51.68,51.59,51.65,12300.0,37.4223,37.4658,37.4005,37.444,12300.0
2006-05-31 15:00:00,51.65,51.69,51.55,51.59,20550.0,37.444,37.473,37.3715,37.4005,20550.0
2006-05-31 15:10:00,51.58,51.65,51.52,51.54,25200.0,37.3933,37.444,37.3498,37.3643,25200.0
2006-05-31 15:20:00,51.55,51.73,51.55,51.67,33450.0,37.3715,37.502,37.3715,37.4585,33450.0
2006-05-31 15:30:00,51.67,51.73,51.57,51.69,29100.0,37.4585,37.502,37.386,37.473,29100.0
2006-05-31 15:40:00,51.69,51.89,51.69,51.89,40050.0,37.473,37.618,37.473,37.618,40050.0
2006-05-31 15:50:00,51.87,51.95,51.84,51.94,53100.0,37.6035,37.6615,37.5818,37.6543,53100.0
2006-06-01 09:30:00,52.33,52.5,52.16,52.47,44850.0,37.937,38.0602,37.8138,38.0385,44850.0
2006-06-01 09:40:00,52.47,52.63,52.29,52.6,52950.0,38.0385,38.1545,37.908,38.1327,52950.0
2006-06-01 09:50:00,52.61,52.64,52.27,52.36,37650.0,38.14,38.1617,37.8935,37.9588,37650.0
2006-06-01 10:00:00,52.4,52.4,51.89,51.93,62850.0,37.9877,37.9877,37.618,37.647,62850.0
2006-06-01 10:10:00,51.93,51.96,51.73,51.9,47100.0,37.647,37.6688,37.502,37.6253,47100.0
2006-06-01 10:20:00,51.91,51.95,51.85,51.88,13800.0,37.6325,37.6615,37.589,37.6108,13800.0
2006-06-01 10:30:00,51.89,52.16,51.87,52.16,26100.0,37.618,37.8138,37.6035,37.8138,26100.0
2006-06-01 10:40:00,52.13,52.25,52.03,52.19,24300.0,37.792,37.879,37.7195,37.8355,24300.0
2006-06-01 10:50:00,52.18,52.23,52.13,52.21,23850.0,37.8283,37.8645,37.792,37.85,23850.0
2006-06-01 11:00:00,52.21,52.21,52.09,52.17,14850.0,37.85,37.85,37.763,37.821,14850.0
2006-06-01 11:10:00,52.17,52.27,52.17,52.25,16800.0,37.821,37.8935,37.821,37.879,16800.0
2006-06-01 11:20:00,52.23,52.37,52.21,52.32,7500.0,37.8645,37.966,37.85,37.9298,7500.0
2006-06-01 11:30:00,52.35,52.45,52.32,52.33,34950.0,37.9515,38.024,37.9298,37.937,34950.0
2006-06-01 11:40:00,52.33,52.33,52.23,52.24,16950.0,37.937,37.937,37.8645,37.8718,16950.0
2006-06-01 11:50:00,52.24,52.27,52.03,52.03,15450.0,37.8718,37.8935,37.7195,37.7195,15450.0
2006-06-01 12:00:00,52.0,52.07,51.97,52.02,14400.0,37.6978,37.7485,37.676,37.7123,14400.0
2006-06-01 12:10:00,52.03,52.13,52.01,52.13,27150.0,37.7195,37.792,37.705,37.792,27150.0
2006-06-01 12:20:00,52.14,52.27,52.13,52.21,14850.0,37.7993,37.8935,37.792,37.85,14850.0
2006-06-01 12:30:00,52.21,52.33,52.21,52.25,12750.0,37.85,37.937,37.85,37.879,12750.0
2006-06-01 12:40:00,52.25,52.25,52.13,52.23,13950.0,37.879,37.879,37.792,37.8645,13950.0
2006-06-01 12:50:00,52.19,52.22,52.16,52.16,10350.0,37.8355,37.8573,37.8138,37.8138,10350.0
2006-06-01 13:00:00,52.17,52.23,52.15,52.23,17250.0,37.821,37.8645,37.8065,37.8645,17250.0
2006-06-01 13:10:00,52.23,52.29,52.2,52.24,9750.0,37.8645,37.908,37.8428,37.8718,9750.0
2006-06-01 13:20:00,52.24,52.31,52.23,52.31,13800.0,37.8718,37.9225,37.8645,37.9225,13800.0
2006-06-01 13:30:00,52.31,52.33,52.27,52.3,32550.0,37.9225,37.937,37.8935,37.9153,32550.0
2006-06-01 13:40:00,52.32,52.4,52.3,52.37,20100.0,37.9298,37.9877,37.9153,37.966,20100.0
2006-06-01 13:50:00,52.36,52.4,52.34,52.4,19350.0,37.9588,37.9877,37.9443,37.9877,19350.0
2006-06-01 14:00:00,52.41,52.45,52.34,52.35,18000.0,37.995,38.024,37.9443,37.9515,18000.0
2006-06-01 14:10:00,52.35,52.42,52.27,52.41,19800.0,37.9515,38.0022,37.8935,37.995,19800.0
2006-06-01 14:20:00,52.43,52.51,52.42,52.46,15300.0,38.0095,38.0675,38.0022,38.0312,15300.0
2006-06-01 14:30:00,52.47,52.54,52.45,52.49,14550.0,38.0385,38.0892,38.024,38.053,14550.0
2006-06-01 14:40:00,52.49,52.61,52.49,52.58,20850.0,38.053,38.14,38.053,38.1182,20850.0
2006-06-01 14:50:00,52.59,52.65,52.51,52.53,39600.0,38.1255,38.169,38.0675,38.082,39600.0
2006-06-01 15:00:00,52.53,52.54,52.39,52.42,29250.0,38.082,38.0892,37.9805,38.0022,29250.0
2006-06-01 15:10:00,52.43,52.45,52.35,52.42,30600.0,38.0095,38.024,37.9515,38.0022,30600.0
2006-06-01 15:20:00,52.42,52.53,52.41,52.45,39900.0,38.0022,38.082,37.995,38.024,39900.0
2006-06-01 15:30:00,52.46,52.51,52.44,52.5,47250.0,38.0312,38.0675,38.0167,38.0602,47250.0
2006-06-01 15:40:00,52.5,52.57,52.45,52.51,58350.0,38.0602,38.111,38.024,38.0675,58350.0
2006-06-01 15:50:00,52.51,52.6,52.51,52.57,56850.0,38.0675,38.1327,38.0675,38.111,56850.0
2006-06-02 09:30:00,52.83,53.02,52.78,52.83,38700.0,38.2995,38.4372,38.2632,38.2995,38700.0
2006-06-02 09:40:00,52.89,52.93,52.59,52.66,31050.0,38.343,38.372,38.1255,38.1762,31050.0
2006-06-02 09:50:00,52.63,52.71,52.21,52.27,51450.0,38.1545,38.2125,37.85,37.8935,51450.0
2006-06-02 10:00:00,52.27,52.63,52.21,52.63,37950.0,37.8935,38.1545,37.85,38.1545,37950.0
2006-06-02 10:10:00,52.6,52.69,52.57,52.6,35400.0,38.1327,38.198,38.111,38.1327,35400.0
2006-06-02 10:20:00,52.6,52.65,52.53,52.63,31350.0,38.1327,38.169,38.082,38.1545,31350.0
2006-06-02 10:30:00,52.66,52.82,52.6,52.63,42300.0,38.1762,38.2922,38.1327,38.1545,42300.0
2006-06-02 10:40:00,52.62,52.85,52.57,52.83,25200.0,38.1472,38.314,38.111,38.2995,25200.0
2006-06-02 10:50:00,52.82,52.88,52.69,52.71,44400.0,38.2922,38.3357,38.198,38.2125,44400.0
2006-06-02 11:00:00,52.71,52.73,52.53,52.63,12600.0,38.2125,38.227,38.082,38.1545,12600.0
2006-06-02 11:10:00,52.67,52.67,52.43,52.43,25500.0,38.1835,38.1835,38.0095,38.0095,25500.0
2006-06-02 11:20:00,52.43,52.43,52.23,52.26,42300.0,38.0095,38.0095,37.8645,37.8863,42300.0
2006-06-02 11:30:00,52.26,52.31,52.17,52.29,13200.0,37.8863,37.9225,37.821,37.908,13200.0
2006-06-02 11:40:00,52.27,52.3,52.07,52.15,23250.0,37.8935,37.9153,37.7485,37.8065,23250.0
2006-06-02 11:50:00,52.13,52.13,51.99,52.03,11850.0,37.792,37.792,37.6905,37.7195,11850.0
2006-06-02 12:00:00,52.03,52.11,51.99,52.11,19500.0,37.7195,37.7775,37.6905,37.7775,19500.0
2006-06-02 12:10:00,52.09,52.11,51.99,52.03,10650.0,37.763,37.7775,37.6905,37.7195,10650.0
2006-06-02 12:20:00,52.04,52.14,52.04,52.14,8250.0,37.7268,37.7993,37.7268,37.7993,8250.0
2006-06-02 12:30:00,52.1,52.4,52.1,52.4,34200.0,37.7703,37.9877,37.7703,37.9877,34200.0
2006-06-02 12:40:00,52.41,52.41,52.3,52.35,22800.0,37.995,37.995,37.9153,37.9515,22800.0
2006-06-02 12:50:00,52.37,52.5,52.35,52.49,40500.0,37.966,38.0602,37.9515,38.053,40500.0
2006-06-02 13:00:00,52.48,52.5,52.4,52.46,17100.0,38.0457,38.0602,37.9877,38.0312,17100.0
2006-06-02 13:10:00,52.45,52.48,52.43,52.45,9900.0,38.024,38.0457,38.0095,38.024,9900.0
2006-06-02 13:20:00,52.43,52.48,52.35,52.45,16350.0,38.0095,38.0457,37.9515,38.024,16350.0
2006-06-02 13:30:00,52.46,52.48,52.37,52.37,12750.0,38.0312,38.0457,37.966,37.966,12750.0
2006-06-02 13:40:00,52.43,52.44,52.32,52.4,12000.0,38.0095,38.0167,37.9298,37.9877,12000.0
2006-06-02 13:50:00,52.35,52.45,52.35,52.45,6000.0,37.9515,38.024,37.9515,38.024,6000.0
2006-06-02 14:00:00,52.45,52.55,52.43,52.52,19500.0,38.024,38.0965,38.0095,38.0747,19500.0
2006-06-02 14:10:00,52.53,52.53,52.41,52.44,18750.0,38.082,38.082,37.995,38.0167,18750.0
2006-06-02 14:20:00,52.46,52.47,52.41,52.44,16200.0,38.0312,38.0385,37.995,38.0167,16200.0
2006-06-02 14:30:00,52.42,52.57,52.42,52.55,56100.0,38.0022,38.111,38.0022,38.0965,56100.0
2006-06-02 14:40:00,52.56,52.56,52.51,52.55,31200.0,38.1037,38.1037,38.0675,38.0965,31200.0
2006-06-02 14:50:00,52.55,52.55,52.47,52.52,15150.0,38.0965,38.0965,38.0385,38.0747,15150.0
2006-06-02 15:00:00,52.51,52.51,52.33,52.38,12600.0,38.0675,38.0675,37.937,37.9733,12600.0
2006-06-02 15:10:00,52.39,52.49,52.37,52.49,10050.0,37.9805,38.053,37.966,38.053,10050.0
2006-06-02 15:20:00,52.49,52.49,52.39,52.49,16500.0,38.053,38.053,37.9805,38.053,16500.0
2006-06-02 15:30:00,52.47,52.66,52.47,52.62,84900.0,38.0385,38.1762,38.0385,38.1472,84900.0
2006-06-02 15:40:00,52.63,52.63,52.51,52.53,54000.0,38.1545,38.1545,38.0675,38.082,54000.0
2006-06-02 15:50:00,52.54,52.57,52.53,52.57,37500.0,38.0892,38.111,38.082,38.111,37500.0
2006-06-05 09:30:00,52.4,52.47,52.35,52.47,53250.0,37.9877,38.0385,37.9515,38.0385,53250.0
2006-06-05 09:40:00,52.48,52.48,52.35,52.39,56700.0,38.0457,38.0457,37.9515,37.9805,56700.0
2006-06-05 09:50:00,52.43,52.48,52.34,52.41,18750.0,38.0095,38.0457,37.9443,37.995,18750.0
2006-06-05 10:00:00,52.41,52.46,52.23,52.43,16350.0,37.995,38.0312,37.8645,38.0095,16350.0
2006-06-05 10:10:00,52.42,52.52,52.37,52.52,62400.0,38.0022,38.0747,37.966,38.0747,62400.0
2006-06-05 10:20:00,52.52,52.59,52.45,52.52,83850.0,38.0747,38.1255,38.024,38.0747,83850.0
2006-06-05 10:30:00,52.52,52.6,52.35,52.43,47250.0,38.0747,38.1327,37.9515,38.0095,47250.0
2006-06-05 10:40:00,52.37,52.45,52.35,52.45,16350.0,37.966,38.024,37.9515,38.024,16350.0
2006-06-05 10:50:00,52.43,52.5,52.43,52.48,24750.0,38.0095,38.0602,38.0095,38.0457,24750.0
2006-06-05 11:00:00,52.48,52.59,52.47,52.59,24450.0,38.0457,38.1255,38.0385,38.1255,24450.0
2006-06-05 11:10:00,52.6,52.67,52.59,52.63,19950.0,38.1327,38.1835,38.1255,38.1545,19950.0
2006-06-05 11:20:00,52.62,52.62,52.55,52.55,17400.0,38.1472,38.1472,38.0965,38.0965,17400.0
2006-06-05 11:30:00,52.54,52.55,52.45,52.45,16200.0,38.0892,38.0965,38.024,38.024,16200.0
2006-06-05 11:40:00,52.45,52.5,52.45,52.46,10500.0,38.024,38.0602,38.024,38.0312,10500.0
2006-06-05 11:50:00,52.45,52.45,52.26,52.29,7800.0,38.024,38.024,37.8863,37.908,7800.0
2006-06-05 12:00:00,52.28,52.28,52.19,52.19,15000.0,37.9008,37.9008,37.8355,37.8355,15000.0
2006-06-05 12:10:00,52.17,52.24,52.17,52.23,4200.0,37.821,37.8718,37.821,37.8645,4200.0
2006-06-05 12:20:00,52.23,52.23,52.11,52.11,16950.0,37.8645,37.8645,37.7775,37.7775,16950.0
2006-06-05 12:30:00,52.07,52.13,52.01,52.09,16350.0,37.7485,37.792,37.705,37.763,16350.0
2006-06-05 12:40:00,52.09,52.14,52.07,52.14,11400.0,37.763,37.7993,37.7485,37.7993,11400.0
2006-06-05 12:50:00,52.14,52.17,52.11,52.13,8100.0,37.7993,37.821,37.7775,37.792,8100.0
2006-06-05 13:00:00,52.13,52.22,52.13,52.21,19950.0,37.792,37.8573,37.792,37.85,19950.0
2006-06-05 13:10:00,52.18,52.19,52.09,52.15,16350.0,37.8283,37.8355,37.763,37.8065,16350.0
2006-06-05 13:20:00,52.13,52.13,52.08,52.12,8100.0,37.792,37.792,37.7558,37.7848,8100.0
2006-06-05 13:30:00,52.18,52.25,52.15,52.21,9150.0,37.8283,37.879,37.8065,37.85,9150.0
2006-06-05 13:40:00,52.21,52.21,52.13,52.15,10350.0,37.85,37.85,37.792,37.8065,10350.0
2006-06-05 13:50:00,52.14,52.19,52.13,52.17,14700.0,37.7993,37.8355,37.792,37.821,14700.0
2006-06-05 14:00:00,52.15,52.15,51.91,51.91,19200.0,37.8065,37.8065,37.6325,37.6325,19200.0
2006-06-05 14:10:00,51.91,51.92,51.75,51.75,40350.0,37.6325,37.6398,37.5165,37.5165,40350.0
2006-06-05 14:20:00,51.76,51.86,51.64,51.8,37800.0,37.5238,37.5963,37.4368,37.5528,37800.0
2006-06-05 14:30:00,51.8,51.8,51.45,51.55,52050.0,37.5528,37.5528,37.299,37.3715,52050.0
2006-06-05 14:40:00,51.51,51.83,51.47,51.73,42450.0,37.3425,37.5745,37.3135,37.502,42450.0
2006-06-05 14:50:00,51.73,51.78,51.71,51.74,17400.0,37.502,37.5383,37.4875,37.5093,17400.0
2006-06-05 15:00:00,51.73,51.73,51.55,51.61,25050.0,37.502,37.502,37.3715,37.415,25050.0
2006-06-05 15:10:00,51.61,51.62,51.46,51.6,45750.0,37.415,37.4223,37.3063,37.4078,45750.0
2006-06-05 15:20:00,51.6,51.67,51.51,51.57,56400.0,37.4078,37.4585,37.3425,37.386,56400.0
2006-06-05 15:30:00,51.56,51.59,51.5,51.55,35250.0,37.3788,37.4005,37.3353,37.3715,35250.0
2006-06-05 15:40:00,51.54,51.54,51.26,51.29,52050.0,37.3643,37.3643,37.1613,37.183,52050.0
2006-06-05 15:50:00,51.3,51.33,51.25,51.29,79650.0,37.1903,37.212,37.154,37.183,79650.0
2006-06-06 09:30:00,51.33,51.5,51.33,51.43,43800.0,37.212,37.3353,37.212,37.2845,43800.0
2006-06-06 09:40:00,51.44,51.57,51.19,51.19,77100.0,37.2918,37.386,37.1106,37.1106,77100.0
2006-06-06 09:50:00,51.21,51.22,50.88,50.89,113400.0,37.1251,37.1323,36.8858,36.8931,113400.0
2006-06-06 10:00:00,50.87,50.99,50.67,50.75,60300.0,36.8786,36.9656,36.7336,36.7916,60300.0
2006-06-06 10:10:00,50.74,50.74,50.45,50.52,79650.0,36.7843,36.7843,36.5741,36.6248,79650.0
2006-06-06 10:20:00,50.52,50.79,50.5,50.61,113100.0,36.6248,36.8206,36.6103,36.6901,113100.0
2006-06-06 10:30:00,50.61,50.75,50.55,50.73,71850.0,36.6901,36.7916,36.6466,36.7771,71850.0
2006-06-06 10:40:00,50.72,50.73,50.62,50.69,85200.0,36.7698,36.7771,36.6973,36.7481,85200.0
2006-06-06 10:50:00,50.69,50.8,50.64,50.67,52350.0,36.7481,36.8278,36.7118,36.7336,52350.0
2006-06-06 11:00:00,50.72,50.81,50.66,50.75,28800.0,36.7698,36.8351,36.7263,36.7916,28800.0
2006-06-06 11:10:00,50.75,50.8,50.61,50.79,23400.0,36.7916,36.8278,36.6901,36.8206,23400.0
2006-06-06 11:20:00,50.8,50.83,50.65,50.65,20250.0,36.8278,36.8496,36.7191,36.7191,20250.0
2006-06-06 11:30:00,50.66,50.75,50.63,50.63,14100.0,36.7263,36.7916,36.7046,36.7046,14100.0
2006-06-06 11:40:00,50.63,50.7,50.57,50.63,11550.0,36.7046,36.7553,36.6611,36.7046,11550.0
2006-06-06 11:50:00,50.65,50.71,50.57,50.57,12000.0,36.7191,36.7626,36.6611,36.6611,12000.0
2006-06-06 12:00:00,50.57,50.6,50.51,50.6,10950.0,36.6611,36.6828,36.6176,36.6828,10950.0
2006-06-06 12:10:00,50.59,50.74,50.59,50.7,27900.0,36.6756,36.7843,36.6756,36.7553,27900.0
2006-06-06 12:20:00,50.67,50.67,50.45,50.45,12000.0,36.7336,36.7336,36.5741,36.5741,12000.0
2006-06-06 12:30:00,50.47,50.71,50.47,50.65,19800.0,36.5886,36.7626,36.5886,36.7191,19800.0
2006-06-06 12:40:00,50.67,50.81,50.63,50.63,34650.0,36.7336,36.8351,36.7046,36.7046,34650.0
2006-06-06 12:50:00,50.6,50.78,50.59,50.72,48750.0,36.6828,36.8133,36.6756,36.7698,48750.0
2006-06-06 13:00:00,50.72,50.72,50.6,50.66,32550.0,36.7698,36.7698,36.6828,36.7263,32550.0
2006-06-06 13:10:00,50.65,50.65,50.47,50.49,25500.0,36.7191,36.7191,36.5886,36.6031,25500.0
2006-06-06 13:20:00,50.49,50.52,50.39,50.43,54600.0,36.6031,36.6248,36.5306,36.5596,54600.0
2006-06-06 13:30:00,50.42,50.47,50.35,50.35,96600.0,36.5523,36.5886,36.5016,36.5016,96600.0
2006-06-06 13:40:00,50.35,50.35,50.14,50.23,41850.0,36.5016,36.5016,36.3493,36.4146,41850.0
2006-06-06 13:50:00,50.19,50.37,50.19,50.37,32700.0,36.3856,36.5161,36.3856,36.5161,32700.0
2006-06-06 14:00:00,50.37,50.56,50.34,50.47,40800.0,36.5161,36.6538,36.4943,36.5886,40800.0
2006-06-06 14:10:00,50.48,50.52,50.33,50.37,35550.0,36.5958,36.6248,36.4871,36.5161,35550.0
2006-06-06 14:20:00,50.37,50.43,50.3,50.35,38700.0,36.5161,36.5596,36.4653,36.5016,38700.0
2006-06-06 14:30:00,50.35,50.47,50.3,50.3,38550.0,36.5016,36.5886,36.4653,36.4653,38550.0
2006-06-06 14:40:00,50.31,50.37,50.04,50.13,33450.0,36.4726,36.5161,36.2769,36.3421,33450.0
2006-06-06 14:50:00,50.12,50.15,49.92,49.95,64650.0,36.3348,36.3566,36.1899,36.2116,64650.0
2006-06-06 15:00:00,49.93,50.07,49.92,50.01,85800.0,36.1971,36.2986,36.1899,36.2551,85800.0
2006-06-06 15:10:00,50.03,50.16,49.91,49.92,54750.0,36.2696,36.3638,36.1826,36.1899,54750.0
2006-06-06 15:20:00,49.93,50.03,49.93,50.03,22950.0,36.1971,36.2696,36.1971,36.2696,22950.0
2006-06-06 15:30:00,50.03,50.28,49.93,50.22,52800.0,36.2696,36.4508,36.1971,36.4073,52800.0
2006-06-06 15:40:00,50.27,50.46,50.13,50.21,68250.0,36.4436,36.5813,36.3421,36.4001,68250.0
2006-06-06 15:50:00,50.21,50.39,50.21,50.33,208500.0,36.4001,36.5306,36.4001,36.4871,208500.0
2006-06-07 09:30:00,50.36,50.49,50.05,50.12,21000.0,36.5088,36.6031,36.2841,36.3348,21000.0
2006-06-07 09:40:00,50.19,50.39,50.09,50.32,36150.0,36.3856,36.5306,36.3131,36.4798,36150.0
2006-06-07 09:50:00,50.33,50.45,50.23,50.45,120150.0,36.4871,36.5741,36.4146,36.5741,120150.0
2006-06-07 10:00:00,50.43,50.58,50.39,50.39,58200.0,36.5596,36.6683,36.5306,36.5306,58200.0
2006-06-07 10:10:00,50.4,50.53,50.4,50.44,26550.0,36.5378,36.6321,36.5378,36.5668,26550.0
2006-06-07 10:20:00,50.42,50.63,50.39,50.63,19650.0,36.5523,36.7046,36.5306,36.7046,19650.0
2006-06-07 10:30:00,50.57,50.69,50.45,50.46,28800.0,36.6611,36.7481,36.5741,36.5813,28800.0
2006-06-07 10:40:00,50.51,50.57,50.34,50.34,20550.0,36.6176,36.6611,36.4943,36.4943,20550.0
2006-06-07 10:50:00,50.33,50.4,50.32,50.36,22350.0,36.4871,36.5378,36.4798,36.5088,22350.0
2006-06-07 11:00:00,50.37,50.54,50.37,50.45,24900.0,36.5161,36.6393,36.5161,36.5741,24900.0
2006-06-07 11:10:00,50.47,50.64,50.46,50.54,27000.0,36.5886,36.7118,36.5813,36.6393,27000.0
2006-06-07 11:20:00,50.54,50.63,50.46,50.46,28200.0,36.6393,36.7046,36.5813,36.5813,28200.0
2006-06-07 11:30:00,50.46,50.61,50.45,50.57,25950.0,36.5813,36.6901,36.5741,36.6611,25950.0
2006-06-07 11:40:00,50.6,50.63,50.56,50.57,22800.0,36.6828,36.7046,36.6538,36.6611,22800.0
2006-06-07 11:50:00,50.59,50.74,50.59,50.72,35400.0,36.6756,36.7843,36.6756,36.7698,35400.0
2006-06-07 12:00:00,50.72,50.8,50.69,50.69,35700.0,36.7698,36.8278,36.7481,36.7481,35700.0
2006-06-07 12:10:00,50.69,50.7,50.64,50.64,7350.0,36.7481,36.7553,36.7118,36.7118,7350.0
2006-06-07 12:20:00,50.63,50.63,50.55,50.59,11250.0,36.7046,36.7046,36.6466,36.6756,11250.0
2006-06-07 12:30:00,50.61,50.61,50.48,50.53,15900.0,36.6901,36.6901,36.5958,36.6321,15900.0
2006-06-07 12:40:00,50.53,50.63,50.53,50.61,14250.0,36.6321,36.7046,36.6321,36.6901,14250.0
2006-06-07 12:50:00,50.61,50.61,50.49,50.51,25200.0,36.6901,36.6901,36.6031,36.6176,25200.0
2006-06-07 13:00:00,50.5,50.59,50.5,50.57,15450.0,36.6103,36.6756,36.6103,36.6611,15450.0
2006-06-07 13:10:00,50.57,50.61,50.5,50.57,28350.0,36.6611,36.6901,36.6103,36.6611,28350.0
2006-06-07 13:20:00,50.59,50.65,50.53,50.64,24150.0,36.6756,36.7191,36.6321,36.7118,24150.0
2006-06-07 13:30:00,50.61,50.61,50.4,50.43,22650.0,36.6901,36.6901,36.5378,36.5596,22650.0
2006-06-07 13:40:00,50.44,50.47,50.37,50.37,16200.0,36.5668,36.5886,36.5161,36.5161,16200.0
2006-06-07 13:50:00,50.37,50.51,50.35,50.45,19050.0,36.5161,36.6176,36.5016,36.5741,19050.0
2006-06-07 14:00:00,50.45,50.45,50.27,50.35,42900.0,36.5741,36.5741,36.4436,36.5016,42900.0
2006-06-07 14:10:00,50.35,50.49,50.34,50.47,55350.0,36.5016,36.6031,36.4943,36.5886,55350.0
2006-06-07 14:20:00,50.47,50.63,50.4,50.59,54750.0,36.5886,36.7046,36.5378,36.6756,54750.0
2006-06-07 14:30:00,50.57,50.67,50.49,50.6,40500.0,36.6611,36.7336,36.6031,36.6828,40500.0
2006-06-07 14:40:00,50.59,50.63,50.44,50.5,32850.0,36.6756,36.7046,36.5668,36.6103,32850.0
2006-06-07 14:50:00,50.49,50.6,50.45,50.59,36450.0,36.6031,36.6828,36.5741,36.6756,36450.0
2006-06-07 15:00:00,50.61,50.65,50.36,50.36,36600.0,36.6901,36.7191,36.5088,36.5088,36600.0
2006-06-07 15:10:00,50.37,50.37,50.19,50.19,34350.0,36.5161,36.5161,36.3856,36.3856,34350.0
2006-06-07 15:20:00,50.2,50.33,50.02,50.02,68700.0,36.3928,36.4871,36.2624,36.2624,68700.0
2006-06-07 15:30:00,50.01,50.13,49.99,50.1,91950.0,36.2551,36.3421,36.2406,36.3203,91950.0
2006-06-07 15:40:00,50.1,50.21,50.08,50.15,67800.0,36.3203,36.4001,36.3058,36.3566,67800.0
2006-06-07 15:50:00,50.15,50.17,50.04,50.05,105450.0,36.3566,36.3711,36.2769,36.2841,105450.0
2006-06-08 09:30:00,50.01,50.26,49.98,50.18,60000.0,36.2551,36.4363,36.2334,36.3783,60000.0
2006-06-08 09:40:00,50.11,50.13,49.97,50.11,51300.0,36.3276,36.3421,36.2261,36.3276,51300.0
2006-06-08 09:50:00,50.11,50.11,49.83,49.85,48750.0,36.3276,36.3276,36.1246,36.1391,48750.0
2006-06-08 10:00:00,49.82,49.91,49.81,49.85,19050.0,36.1174,36.1826,36.1101,36.1391,19050.0
2006-06-08 10:10:00,49.92,49.93,49.69,49.77,19500.0,36.1899,36.1971,36.0231,36.0811,19500.0
2006-06-08 10:20:00,49.77,49.86,49.33,49.33,27450.0,36.0811,36.1464,35.7621,35.7621,27450.0
2006-06-08 10:30:00,49.33,49.47,49.15,49.19,85350.0,35.7621,35.8636,35.6316,35.6606,85350.0
2006-06-08 10:40:00,49.2,49.2,49.03,49.07,25050.0,35.6679,35.6679,35.5446,35.5736,25050.0
2006-06-08 10:50:00,49.11,49.21,49.02,49.17,43950.0,35.6026,35.6751,35.5374,35.6461,43950.0
2006-06-08 11:00:00,49.15,49.31,49.03,49.27,30300.0,35.6316,35.7476,35.5446,35.7186,30300.0
2006-06-08 11:10:00,49.23,49.23,48.88,48.88,32550.0,35.6896,35.6896,35.4359,35.4359,32550.0
2006-06-08 11:20:00,48.88,48.88,48.63,48.79,46050.0,35.4359,35.4359,35.2547,35.3707,46050.0
2006-06-08 11:30:00,48.79,48.79,48.52,48.73,42600.0,35.3707,35.3707,35.1749,35.3272,42600.0
2006-06-08 11:40:00,48.73,48.91,48.67,48.67,38400.0,35.3272,35.4576,35.2837,35.2837,38400.0
2006-06-08 11:50:00,48.71,48.71,48.36,48.4,30600.0,35.3127,35.3127,35.0589,35.0879,30600.0
2006-06-08 12:00:00,48.43,48.58,48.43,48.58,40200.0,35.1097,35.2184,35.1097,35.2184,40200.0
2006-06-08 12:10:00,48.6,48.79,48.59,48.59,24000.0,35.2329,35.3707,35.2257,35.2257,24000.0
2006-06-08 12:20:00,48.69,48.93,48.65,48.87,27600.0,35.2982,35.4721,35.2692,35.4287,27600.0
2006-06-08 12:30:00,48.83,49.07,48.79,49.04,31350.0,35.3997,35.5736,35.3707,35.5519,31350.0
2006-06-08 12:40:00,49.04,49.26,48.99,49.26,41850.0,35.5519,35.7114,35.5156,35.7114,41850.0
2006-06-08 12:50:00,49.26,49.35,49.19,49.19,27150.0,35.7114,35.7766,35.6606,35.6606,27150.0
2006-06-08 13:00:00,49.19,49.19,48.93,48.93,18900.0,35.6606,35.6606,35.4721,35.4721,18900.0
2006-06-08 13:10:00,48.92,49.15,48.89,49.01,38400.0,35.4649,35.6316,35.4432,35.5301,38400.0
2006-06-08 13:20:00,48.97,48.97,48.8,48.93,22050.0,35.5011,35.5011,35.3779,35.4721,22050.0
2006-06-08 13:30:00,48.98,49.2,48.96,49.19,26850.0,35.5084,35.6679,35.4939,35.6606,26850.0
2006-06-08 13:40:00,49.19,49.37,49.17,49.22,18000.0,35.6606,35.7911,35.6461,35.6824,18000.0
2006-06-08 13:50:00,49.21,49.47,49.12,49.47,21150.0,35.6751,35.8636,35.6099,35.8636,21150.0
2006-06-08 14:00:00,49.45,49.58,49.27,49.34,105750.0,35.8491,35.9434,35.7186,35.7694,105750.0
2006-06-08 14:10:00,49.35,49.35,49.17,49.33,40200.0,35.7766,35.7766,35.6461,35.7621,40200.0
2006-06-08 14:20:00,49.31,49.47,49.25,49.37,110100.0,35.7476,35.8636,35.7041,35.7911,110100.0
2006-06-08 14:30:00,49.41,49.57,49.29,49.53,41550.0,35.8201,35.9361,35.7331,35.9071,41550.0
2006-06-08 14:40:00,49.51,49.53,49.36,49.37,58350.0,35.8926,35.9071,35.7839,35.7911,58350.0
2006-06-08 14:50:00,49.37,49.49,49.29,49.38,53700.0,35.7911,35.8781,35.7331,35.7984,53700.0
2006-06-08 15:00:00,49.41,49.63,49.41,49.53,114600.0,35.8201,35.9796,35.8201,35.9071,114600.0
2006-06-08 15:10:00,49.54,49.85,49.54,49.65,92400.0,35.9144,36.1391,35.9144,35.9941,92400.0
2006-06-08 15:20:00,49.63,49.65,49.38,49.43,53850.0,35.9796,35.9941,35.7984,35.8346,53850.0
2006-06-08 15:30:00,49.41,49.82,49.41,49.79,46800.0,35.8201,36.1174,35.8201,36.0956,46800.0
2006-06-08 15:40:00,49.79,49.79,49.57,49.59,71400.0,36.0956,36.0956,35.9361,35.9506,71400.0
2006-06-08 15:50:00,49.57,49.66,49.54,49.59,86550.0,35.9361,36.0014,35.9144,35.9506,86550.0
2006-06-09 09:30:00,50.03,50.03,49.85,49.91,25200.0,36.2696,36.2696,36.1391,36.1826,25200.0
2006-06-09 09:40:00,49.83,50.2,49.73,50.19,72150.0,36.1246,36.3928,36.0521,36.3856,72150.0
2006-06-09 09:50:00,50.19,50.47,50.11,50.41,29250.0,36.3856,36.5886,36.3276,36.5451,29250.0
2006-06-09 10:00:00,50.39,50.43,50.18,50.2,30750.0,36.5306,36.5596,36.3783,36.3928,30750.0
2006-06-09 10:10:00,50.27,50.41,50.24,50.33,50250.0,36.4436,36.5451,36.4218,36.4871,50250.0
2006-06-09 10:20:00,50.29,50.42,50.27,50.37,34800.0,36.4581,36.5523,36.4436,36.5161,34800.0
2006-06-09 10:30:00,50.37,50.45,50.3,50.37,23400.0,36.5161,36.5741,36.4653,36.5161,23400.0
2006-06-09 10:40:00,50.37,50.45,50.34,50.37,44400.0,36.5161,36.5741,36.4943,36.5161,44400.0
2006-06-09 10:50:00,50.37,50.39,50.19,50.19,55500.0,36.5161,36.5306,36.3856,36.3856,55500.0
2006-06-09 11:00:00,50.2,50.29,50.2,50.25,16500.0,36.3928,36.4581,36.3928,36.4291,16500.0
2006-06-09 11:10:00,50.23,50.23,50.09,50.13,16050.0,36.4146,36.4146,36.3131,36.3421,16050.0
2006-06-09 11:20:00,50.13,50.23,50.13,50.19,51600.0,36.3421,36.4146,36.3421,36.3856,51600.0
2006-06-09 11:30:00,50.19,50.23,50.09,50.09,37800.0,36.3856,36.4146,36.3131,36.3131,37800.0
2006-06-09 11:40:00,50.09,50.09,49.93,49.99,48450.0,36.3131,36.3131,36.1971,36.2406,48450.0
2006-06-09 11:50:00,50.01,50.01,49.87,49.95,25050.0,36.2551,36.2551,36.1536,36.2116,25050.0
2006-06-09 12:00:00,49.95,50.07,49.93,49.99,55500.0,36.2116,36.2986,36.1971,36.2406,55500.0
2006-06-09 12:10:00,49.96,50.05,49.96,50.01,51000.0,36.2189,36.2841,36.2189,36.2551,51000.0
2006-06-09 12:20:00,50.01,50.01,49.91,49.93,17850.0,36.2551,36.2551,36.1826,36.1971,17850.0
2006-06-09 12:30:00,49.93,49.99,49.92,49.99,19650.0,36.1971,36.2406,36.1899,36.2406,19650.0
2006-06-09 12:40:00,50.0,50.07,49.92,50.0,25800.0,36.2479,36.2986,36.1899,36.2479,25800.0
2006-06-09 12:50:00,49.98,50.02,49.88,49.92,25800.0,36.2334,36.2624,36.1609,36.1899,25800.0
2006-06-09 13:00:00,49.91,49.94,49.85,49.91,23400.0,36.1826,36.2044,36.1391,36.1826,23400.0
2006-06-09 13:10:00,49.91,50.05,49.85,49.93,30000.0,36.1826,36.2841,36.1391,36.1971,30000.0
2006-06-09 13:20:00,49.92,50.01,49.85,49.92,28050.0,36.1899,36.2551,36.1391,36.1899,28050.0
2006-06-09 13:30:00,49.93,50.0,49.91,50.0,44700.0,36.1971,36.2479,36.1826,36.2479,44700.0
2006-06-09 13:40:00,50.0,50.03,49.97,50.01,26700.0,36.2479,36.2696,36.2261,36.2551,26700.0
2006-06-09 13:50:00,49.99,50.17,49.99,50.07,32100.0,36.2406,36.3711,36.2406,36.2986,32100.0
2006-06-09 14:00:00,50.06,50.16,50.06,50.07,15450.0,36.2914,36.3638,36.2914,36.2986,15450.0
2006-06-09 14:10:00,50.07,50.21,50.07,50.2,9000.0,36.2986,36.4001,36.2986,36.3928,9000.0
2006-06-09 14:20:00,50.17,50.29,50.14,50.27,20100.0,36.3711,36.4581,36.3493,36.4436,20100.0
2006-06-09 14:30:00,50.23,50.3,50.16,50.21,14550.0,36.4146,36.4653,36.3638,36.4001,14550.0
2006-06-09 14:40:00,50.19,50.37,50.19,50.32,15150.0,36.3856,36.5161,36.3856,36.4798,15150.0
2006-06-09 14:50:00,50.33,50.44,50.27,50.27,23550.0,36.4871,36.5668,36.4436,36.4436,23550.0
2006-06-09 15:00:00,50.24,50.25,50.09,50.13,33450.0,36.4218,36.4291,36.3131,36.3421,33450.0
2006-06-09 15:10:00,50.13,50.21,50.11,50.17,33900.0,36.3421,36.4001,36.3276,36.3711,33900.0
2006-06-09 15:20:00,50.15,50.15,49.96,50.02,39300.0,36.3566,36.3566,36.2189,36.2624,39300.0
2006-06-09 15:30:00,50.05,50.09,49.92,49.99,36150.0,36.2841,36.3131,36.1899,36.2406,36150.0
2006-06-09 15:40:00,50.0,50.05,49.97,50.01,45450.0,36.2479,36.2841,36.2261,36.2551,45450.0
2006-06-09 15:50:00,50.0,50.0,49.79,49.83,74100.0,36.2479,36.2479,36.0956,36.1246,74100.0
2006-06-12 09:30:00,50.13,50.23,50.05,50.1,25500.0,36.3421,36.4146,36.2841,36.3203,25500.0
2006-06-12 09:40:00,50.1,50.23,50.01,50.07,72750.0,36.3203,36.4146,36.2551,36.2986,72750.0
2006-06-12 09:50:00,50.07,50.24,50.02,50.07,17550.0,36.2986,36.4218,36.2624,36.2986,17550.0
2006-06-12 10:00:00,50.14,50.14,49.85,49.85,30150.0,36.3493,36.3493,36.1391,36.1391,30150.0
2006-06-12 10:10:00,49.85,49.9,49.67,49.71,29850.0,36.1391,36.1754,36.0086,36.0376,29850.0
2006-06-12 10:20:00,49.7,49.9,49.69,49.87,22800.0,36.0304,36.1754,36.0231,36.1536,22800.0
2006-06-12 10:30:00,49.86,49.97,49.85,49.93,25650.0,36.1464,36.2261,36.1391,36.1971,25650.0
2006-06-12 10:40:00,49.93,49.99,49.86,49.86,12450.0,36.1971,36.2406,36.1464,36.1464,12450.0
2006-06-12 10:50:00,49.84,49.85,49.72,49.77,18450.0,36.1319,36.1391,36.0449,36.0811,18450.0
2006-06-12 11:00:00,49.72,49.81,49.55,49.81,25500.0,36.0449,36.1101,35.9216,36.1101,25500.0
2006-06-12 11:10:00,49.82,49.91,49.74,49.88,23850.0,36.1174,36.1826,36.0594,36.1609,23850.0
2006-06-12 11:20:00,49.84,49.85,49.67,49.78,27000.0,36.1319,36.1391,36.0086,36.0884,27000.0
2006-06-12 11:30:00,49.78,49.91,49.77,49.82,47100.0,36.0884,36.1826,36.0811,36.1174,47100.0
2006-06-12 11:40:00,49.83,49.87,49.75,49.81,15300.0,36.1246,36.1536,36.0666,36.1101,15300.0
2006-06-12 11:50:00,49.82,49.99,49.82,49.94,23400.0,36.1174,36.2406,36.1174,36.2044,23400.0
2006-06-12 12:00:00,49.94,49.98,49.85,49.87,11400.0,36.2044,36.2334,36.1391,36.1536,11400.0
2006-06-12 12:10:00,49.86,49.86,49.75,49.79,16050.0,36.1464,36.1464,36.0666,36.0956,16050.0
2006-06-12 12:20:00,49.74,49.79,49.69,49.79,12600.0,36.0594,36.0956,36.0231,36.0956,12600.0
2006-06-12 12:30:00,49.79,49.79,49.68,49.7,13800.0,36.0956,36.0956,36.0159,36.0304,13800.0
2006-06-12 12:40:00,49.69,49.73,49.63,49.7,12150.0,36.0231,36.0521,35.9796,36.0304,12150.0
2006-06-12 12:50:00,49.74,49.9,49.73,49.84,20700.0,36.0594,36.1754,36.0521,36.1319,20700.0
2006-06-12 13:00:00,49.85,49.88,49.72,49.85,23400.0,36.1391,36.1609,36.0449,36.1391,23400.0
2006-06-12 13:10:00,49.87,49.89,49.8,49.87,20400.0,36.1536,36.1681,36.1029,36.1536,20400.0
2006-06-12 13:20:00,49.84,49.87,49.81,49.83,11250.0,36.1319,36.1536,36.1101,36.1246,11250.0
2006-06-12 13:30:00,49.84,49.88,49.73,49.74,14100.0,36.1319,36.1609,36.0521,36.0594,14100.0
2006-06-12 13:40:00,49.73,49.82,49.73,49.75,12000.0,36.0521,36.1174,36.0521,36.0666,12000.0
2006-06-12 13:50:00,49.75,49.75,49.67,49.73,14400.0,36.0666,36.0666,36.0086,36.0521,14400.0
2006-06-12 14:00:00,49.7,49.71,49.51,49.52,22500.0,36.0304,36.0376,35.8926,35.8999,22500.0
2006-06-12 14:10:00,49.52,49.64,49.41,49.49,31650.0,35.8999,35.9869,35.8201,35.8781,31650.0
2006-06-12 14:20:00,49.51,49.57,49.39,49.56,28050.0,35.8926,35.9361,35.8056,35.9289,28050.0
2006-06-12 14:30:00,49.53,49.53,49.4,49.49,34050.0,35.9071,35.9071,35.8129,35.8781,34050.0
2006-06-12 14:40:00,49.5,49.5,49.35,49.49,26850.0,35.8854,35.8854,35.7766,35.8781,26850.0
2006-06-12 14:50:00,49.47,49.49,49.41,49.41,12150.0,35.8636,35.8781,35.8201,35.8201,12150.0
2006-06-12 15:00:00,49.41,49.42,49.21,49.27,51900.0,35.8201,35.8274,35.6751,35.7186,51900.0
2006-06-12 15:10:00,49.28,49.41,49.21,49.21,60600.0,35.7259,35.8201,35.6751,35.6751,60600.0
2006-06-12 15:20:00,49.23,49.26,49.01,49.07,66750.0,35.6896,35.7114,35.5301,35.5736,66750.0
2006-06-12 15:30:00,49.11,49.12,48.93,48.93,62400.0,35.6026,35.6099,35.4721,35.4721,62400.0
2006-06-12 15:40:00,48.91,49.21,48.91,49.18,93450.0,35.4576,35.6751,35.4576,35.6534,93450.0
2006-06-12 15:50:00,49.16,49.21,49.07,49.2,158550.0,35.6389,35.6751,35.5736,35.6679,158550.0
2006-06-13 09:30:00,48.73,48.89,48.47,48.87,52500.0,35.3272,35.4432,35.1387,35.4287,52500.0
2006-06-13 09:40:00,48.91,49.0,48.71,49.0,37950.0,35.4576,35.5229,35.3127,35.5229,37950.0
2006-06-13 09:50:00,48.96,49.09,48.57,48.74,75450.0,35.4939,35.5881,35.2112,35.3344,75450.0
2006-06-13 10:00:00,48.7,48.77,48.29,48.47,77550.0,35.3054,35.3562,35.0082,35.1387,77550.0
2006-06-13 10:10:00,48.47,48.6,48.11,48.11,47700.0,35.1387,35.2329,34.8777,34.8777,47700.0
2006-06-13 10:20:00,48.11,48.58,47.94,48.56,89400.0,34.8777,35.2184,34.7544,35.2039,89400.0
2006-06-13 10:30:00,48.57,48.58,48.29,48.29,104550.0,35.2112,35.2184,35.0082,35.0082,104550.0
2006-06-13 10:40:00,48.29,48.35,47.97,48.05,55200.0,35.0082,35.0517,34.7762,34.8342,55200.0
2006-06-13 10:50:00,48.11,48.24,48.03,48.13,61050.0,34.8777,34.9719,34.8197,34.8922,61050.0
2006-06-13 11:00:00,48.13,48.22,47.95,48.17,40950.0,34.8922,34.9574,34.7617,34.9212,40950.0
2006-06-13 11:10:00,48.17,48.45,48.13,48.37,33450.0,34.9212,35.1242,34.8922,35.0662,33450.0
2006-06-13 11:20:00,48.35,48.47,48.22,48.36,42000.0,35.0517,35.1387,34.9574,35.0589,42000.0
2006-06-13 11:30:00,48.33,48.46,48.31,48.31,30450.0,35.0372,35.1314,35.0227,35.0227,30450.0
2006-06-13 11:40:00,48.31,48.67,48.28,48.67,51300.0,35.0227,35.2837,35.0009,35.2837,51300.0
2006-06-13 11:50:00,48.67,48.7,48.53,48.7,43350.0,35.2837,35.3054,35.1822,35.3054,43350.0
2006-06-13 12:00:00,48.69,48.7,48.55,48.61,26850.0,35.2982,35.3054,35.1967,35.2402,26850.0
2006-06-13 12:10:00,48.59,48.61,48.41,48.53,20550.0,35.2257,35.2402,35.0952,35.1822,20550.0
2006-06-13 12:20:00,48.53,48.55,48.33,48.34,33450.0,35.1822,35.1967,35.0372,35.0444,33450.0
2006-06-13 12:30:00,48.32,48.45,48.3,48.3,36000.0,35.0299,35.1242,35.0154,35.0154,36000.0
2006-06-13 12:40:00,48.3,48.49,48.29,48.47,13350.0,35.0154,35.1532,35.0082,35.1387,13350.0
2006-06-13 12:50:00,48.49,48.49,48.35,48.39,16500.0,35.1532,35.1532,35.0517,35.0807,16500.0
2006-06-13 13:00:00,48.37,48.43,48.23,48.23,58350.0,35.0662,35.1097,34.9647,34.9647,58350.0
2006-06-13 13:10:00,48.21,48.29,48.17,48.29,55800.0,34.9502,35.0082,34.9212,35.0082,55800.0
2006-06-13 13:20:00,48.29,48.29,48.09,48.1,23250.0,35.0082,35.0082,34.8632,34.8704,23250.0
2006-06-13 13:30:00,48.11,48.25,48.03,48.14,29250.0,34.8777,34.9792,34.8197,34.8994,29250.0
2006-06-13 13:40:00,48.17,48.51,48.14,48.5,25800.0,34.9212,35.1677,34.8994,35.1604,25800.0
2006-06-13 13:50:00,48.48,48.56,48.33,48.37,20400.0,35.1459,35.2039,35.0372,35.0662,20400.0
2006-06-13 14:00:00,48.37,48.37,48.15,48.22,27900.0,35.0662,35.0662,34.9067,34.9574,27900.0
2006-06-13 14:10:00,48.21,48.22,48.0,48.04,31350.0,34.9502,34.9574,34.7979,34.8269,31350.0
2006-06-13 14:20:00,48.02,48.08,47.9,48.02,36150.0,34.8124,34.8559,34.7254,34.8124,36150.0
2006-06-13 14:30:00,48.03,48.04,47.83,47.89,47550.0,34.8197,34.8269,34.6747,34.7182,47550.0
2006-06-13 14:40:00,47.85,47.92,47.69,47.69,46050.0,34.6892,34.7399,34.5732,34.5732,46050.0
2006-06-13 14:50:00,47.71,47.77,47.63,47.7,62850.0,34.5877,34.6312,34.5297,34.5805,62850.0
2006-06-13 15:00:00,47.7,47.71,47.57,47.63,60000.0,34.5805,34.5877,34.4862,34.5297,60000.0
2006-06-13 15:10:00,47.65,47.83,47.61,47.82,39300.0,34.5442,34.6747,34.5152,34.6674,39300.0
2006-06-13 15:20:00,47.82,48.31,47.81,48.26,52800.0,34.6674,35.0227,34.6602,34.9864,52800.0
2006-06-13 15:30:00,48.25,48.36,48.15,48.15,57000.0,34.9792,35.0589,34.9067,34.9067,57000.0
2006-06-13 15:40:00,48.15,48.35,47.93,47.93,86850.0,34.9067,35.0517,34.7472,34.7472,86850.0
2006-06-13 15:50:00,47.92,47.97,47.83,47.83,85200.0,34.7399,34.7762,34.6747,34.6747,85200.0
2006-06-14 09:30:00,47.89,48.0,47.85,48.0,17850.0,34.7182,34.7979,34.6892,34.7979,17850.0
2006-06-14 09:40:00,47.96,47.96,47.69,47.73,38100.0,34.7689,34.7689,34.5732,34.6022,38100.0
2006-06-14 09:50:00,47.78,48.06,47.77,48.05,36450.0,34.6384,34.8414,34.6312,34.8342,36450.0
2006-06-14 10:00:00,48.04,48.26,47.96,48.25,37500.0,34.8269,34.9864,34.7689,34.9792,37500.0
2006-06-14 10:10:00,48.25,48.27,48.06,48.2,27150.0,34.9792,34.9937,34.8414,34.9429,27150.0
2006-06-14 10:20:00,48.19,48.26,47.92,47.99,26850.0,34.9357,34.9864,34.7399,34.7907,26850.0
2006-06-14 10:30:00,48.02,48.13,47.87,47.91,31050.0,34.8124,34.8922,34.7037,34.7327,31050.0
2006-06-14 10:40:00,47.91,47.95,47.79,47.95,25950.0,34.7327,34.7617,34.6457,34.7617,25950.0
2006-06-14 10:50:00,47.94,48.03,47.73,47.79,22350.0,34.7544,34.8197,34.6022,34.6457,22350.0
2006-06-14 11:00:00,47.81,47.82,47.72,47.79,31200.0,34.6602,34.6674,34.595,34.6457,31200.0
2006-06-14 11:10:00,47.85,48.1,47.83,48.04,23100.0,34.6892,34.8704,34.6747,34.8269,23100.0
2006-06-14 11:20:00,48.02,48.02,47.89,47.99,15150.0,34.8124,34.8124,34.7182,34.7907,15150.0
2006-06-14 11:30:00,47.99,48.03,47.85,47.87,22350.0,34.7907,34.8197,34.6892,34.7037,22350.0
2006-06-14 11:40:00,47.87,47.95,47.85,47.87,94800.0,34.7037,34.7617,34.6892,34.7037,94800.0
2006-06-14 11:50:00,47.9,47.93,47.83,47.87,73050.0,34.7254,34.7472,34.6747,34.7037,73050.0
2006-06-14 12:00:00,47.85,47.95,47.79,47.91,32700.0,34.6892,34.7617,34.6457,34.7327,32700.0
2006-06-14 12:10:00,47.95,48.0,47.87,47.9,30450.0,34.7617,34.7979,34.7037,34.7254,30450.0
2006-06-14 12:20:00,47.91,47.92,47.62,47.67,52950.0,34.7327,34.7399,34.5225,34.5587,52950.0
2006-06-14 12:30:00,47.67,47.78,47.63,47.74,42750.0,34.5587,34.6384,34.5297,34.6094,42750.0
2006-06-14 12:40:00,47.75,47.78,47.71,47.73,106650.0,34.6167,34.6384,34.5877,34.6022,106650.0
2006-06-14 12:50:00,47.74,47.81,47.74,47.77,22950.0,34.6094,34.6602,34.6094,34.6312,22950.0
2006-06-14 13:00:00,47.76,47.79,47.7,47.7,27450.0,34.6239,34.6457,34.5805,34.5805,27450.0
2006-06-14 13:10:00,47.69,47.73,47.53,47.55,34650.0,34.5732,34.6022,34.4572,34.4717,34650.0
2006-06-14 13:20:00,47.52,47.65,47.46,47.65,49050.0,34.45,34.5442,34.4065,34.5442,49050.0
2006-06-14 13:30:00,47.62,47.63,47.52,47.53,28650.0,34.5225,34.5297,34.45,34.4572,28650.0
2006-06-14 13:40:00,47.53,47.67,47.53,47.63,18150.0,34.4572,34.5587,34.4572,34.5297,18150.0
2006-06-14 13:50:00,47.63,47.7,47.62,47.7,57750.0,34.5297,34.5805,34.5225,34.5805,57750.0
2006-06-14 14:00:00,47.7,47.93,47.63,47.91,44250.0,34.5805,34.7472,34.5297,34.7327,44250.0
2006-06-14 14:10:00,47.9,47.9,47.67,47.69,31200.0,34.7254,34.7254,34.5587,34.5732,31200.0
2006-06-14 14:20:00,47.69,47.72,47.65,47.69,34800.0,34.5732,34.595,34.5442,34.5732,34800.0
2006-06-14 14:30:00,47.69,47.76,47.62,47.65,37950.0,34.5732,34.6239,34.5225,34.5442,37950.0
2006-06-14 14:40:00,47.65,47.65,47.43,47.54,34650.0,34.5442,34.5442,34.3847,34.4645,34650.0
2006-06-14 14:50:00,47.54,47.64,47.45,47.57,36000.0,34.4645,34.537,34.3992,34.4862,36000.0
2006-06-14 15:00:00,47.54,47.67,47.49,47.63,28650.0,34.4645,34.5587,34.4282,34.5297,28650.0
2006-06-14 15:10:00,47.63,47.75,47.57,47.7,55350.0,34.5297,34.6167,34.4862,34.5805,55350.0
2006-06-14 15:20:00,47.68,47.75,47.64,47.69,38850.0,34.566,34.6167,34.537,34.5732,38850.0
2006-06-14 15:30:00,47.68,47.92,47.65,47.92,41550.0,34.566,34.7399,34.5442,34.7399,41550.0
2006-06-14 15:40:00,47.93,47.94,47.84,47.93,70650.0,34.7472,34.7544,34.6819,34.7472,70650.0
2006-06-14 15:50:00,47.93,48.09,47.91,48.03,84450.0,34.7472,34.8632,34.7327,34.8197,84450.0
2006-06-15 09:30:00,48.65,48.68,48.44,48.64,64350.0,35.2692,35.2909,35.1169,35.2619,64350.0
2006-06-15 09:40:00,48.65,48.94,48.65,48.9,90600.0,35.2692,35.4794,35.2692,35.4504,90600.0
2006-06-15 09:50:00,48.87,48.99,48.77,48.91,71850.0,35.4287,35.5156,35.3562,35.4576,71850.0
2006-06-15 10:00:00,48.85,48.91,48.68,48.89,31050.0,35.4142,35.4576,35.2909,35.4432,31050.0
2006-06-15 10:10:00,48.83,48.95,48.77,48.94,28200.0,35.3997,35.4866,35.3562,35.4794,28200.0
2006-06-15 10:20:00,48.93,49.02,48.91,49.01,45600.0,35.4721,35.5374,35.4576,35.5301,45600.0
2006-06-15 10:30:00,49.03,49.15,48.99,49.12,25200.0,35.5446,35.6316,35.5156,35.6099,25200.0
2006-06-15 10:40:00,49.12,49.33,49.11,49.3,44850.0,35.6099,35.7621,35.6026,35.7404,44850.0
2006-06-15 10:50:00,49.31,49.36,49.19,49.26,34800.0,35.7476,35.7839,35.6606,35.7114,34800.0
2006-06-15 11:00:00,49.23,49.37,49.23,49.27,512700.0,35.6896,35.7911,35.6896,35.7186,512700.0
2006-06-15 11:10:00,49.27,49.43,49.23,49.35,60900.0,35.7186,35.8346,35.6896,35.7766,60900.0
2006-06-15 11:20:00,49.38,49.41,49.33,49.39,45150.0,35.7984,35.8201,35.7621,35.8056,45150.0
2006-06-15 11:30:00,49.39,49.44,49.28,49.35,43050.0,35.8056,35.8419,35.7259,35.7766,43050.0
2006-06-15 11:40:00,49.36,49.37,49.27,49.36,24900.0,35.7839,35.7911,35.7186,35.7839,24900.0
2006-06-15 11:50:00,49.35,49.44,49.33,49.43,26700.0,35.7766,35.8419,35.7621,35.8346,26700.0
2006-06-15 12:00:00,49.43,49.45,49.37,49.41,25800.0,35.8346,35.8491,35.7911,35.8201,25800.0
2006-06-15 12:10:00,49.41,49.43,49.27,49.29,31800.0,35.8201,35.8346,35.7186,35.7331,31800.0
2006-06-15 12:20:00,49.25,49.35,49.25,49.35,19500.0,35.7041,35.7766,35.7041,35.7766,19500.0
2006-06-15 12:30:00,49.35,49.41,49.29,49.4,20400.0,35.7766,35.8201,35.7331,35.8129,20400.0
2006-06-15 12:40:00,49.41,49.44,49.33,49.39,28800.0,35.8201,35.8419,35.7621,35.8056,28800.0
2006-06-15 12:50:00,49.39,49.43,49.33,49.35,17850.0,35.8056,35.8346,35.7621,35.7766,17850.0
2006-06-15 13:00:00,49.36,49.39,49.25,49.31,15300.0,35.7839,35.8056,35.7041,35.7476,15300.0
2006-06-15 13:10:00,49.31,49.37,49.31,49.31,9900.0,35.7476,35.7911,35.7476,35.7476,9900.0
2006-06-15 13:20:00,49.3,49.33,49.25,49.31,16200.0,35.7404,35.7621,35.7041,35.7476,16200.0
2006-06-15 13:30:00,49.3,49.33,49.18,49.3,37200.0,35.7404,35.7621,35.6534,35.7404,37200.0
2006-06-15 13:40:00,49.3,49.46,49.29,49.44,32700.0,35.7404,35.8564,35.7331,35.8419,32700.0
2006-06-15 13:50:00,49.45,49.53,49.36,49.53,39300.0,35.8491,35.9071,35.7839,35.9071,39300.0
2006-06-15 14:00:00,49.53,49.75,49.53,49.73,46350.0,35.9071,36.0666,35.9071,36.0521,46350.0
2006-06-15 14:10:00,49.73,49.83,49.65,49.83,62100.0,36.0521,36.1246,35.9941,36.1246,62100.0
2006-06-15 14:20:00,49.81,49.87,49.63,49.67,40050.0,36.1101,36.1536,35.9796,36.0086,40050.0
2006-06-15 14:30:00,49.71,49.98,49.67,49.97,28650.0,36.0376,36.2334,36.0086,36.2261,28650.0
2006-06-15 14:40:00,49.97,50.03,49.81,49.88,43350.0,36.2261,36.2696,36.1101,36.1609,43350.0
2006-06-15 14:50:00,49.88,49.99,49.87,49.95,48300.0,36.1609,36.2406,36.1536,36.2116,48300.0
2006-06-15 15:00:00,49.95,50.05,49.81,49.83,227850.0,36.2116,36.2841,36.1101,36.1246,227850.0
2006-06-15 15:10:00,49.82,50.1,49.81,49.99,48600.0,36.1174,36.3203,36.1101,36.2406,48600.0
2006-06-15 15:20:00,49.97,50.07,49.93,49.98,68250.0,36.2261,36.2986,36.1971,36.2334,68250.0
2006-06-15 15:30:00,49.98,50.07,49.92,50.0,99300.0,36.2334,36.2986,36.1899,36.2479,99300.0
2006-06-15 15:40:00,50.0,50.03,49.85,49.91,147300.0,36.2479,36.2696,36.1391,36.1826,147300.0
2006-06-15 15:50:00,49.91,49.95,49.78,49.93,115800.0,36.1826,36.2116,36.0884,36.1971,115800.0
2006-06-16 09:30:00,49.62,49.79,49.62,49.73,141900.0,35.9724,36.0956,35.9724,36.0521,141900.0
2006-06-16 09:40:00,49.74,49.89,49.43,49.82,65700.0,36.0594,36.1681,35.8346,36.1174,65700.0
2006-06-16 09:50:00,49.85,50.2,49.81,50.15,80250.0,36.1391,36.3928,36.1101,36.3566,80250.0
2006-06-16 10:00:00,50.18,50.21,49.91,49.91,58800.0,36.3783,36.4001,36.1826,36.1826,58800.0
2006-06-16 10:10:00,49.91,49.95,49.78,49.85,77250.0,36.1826,36.2116,36.0884,36.1391,77250.0
2006-06-16 10:20:00,49.88,49.88,49.61,49.61,93900.0,36.1609,36.1609,35.9651,35.9651,93900.0
2006-06-16 10:30:00,49.61,49.75,49.6,49.67,36900.0,35.9651,36.0666,35.9579,36.0086,36900.0
2006-06-16 10:40:00,49.65,49.65,49.4,49.44,39000.0,35.9941,35.9941,35.8129,35.8419,39000.0
2006-06-16 10:50:00,49.45,49.48,49.33,49.41,38250.0,35.8491,35.8709,35.7621,35.8201,38250.0
2006-06-16 11:00:00,49.44,49.52,49.37,49.49,66600.0,35.8419,35.8999,35.7911,35.8781,66600.0
2006-06-16 11:10:00,49.51,49.51,49.35,49.35,21900.0,35.8926,35.8926,35.7766,35.7766,21900.0
2006-06-16 11:20:00,49.35,49.39,49.2,49.26,28500.0,35.7766,35.8056,35.6679,35.7114,28500.0
2006-06-16 11:30:00,49.21,49.36,49.19,49.29,91050.0,35.6751,35.7839,35.6606,35.7331,91050.0
2006-06-16 11:40:00,49.32,49.4,49.25,49.37,24450.0,35.7549,35.8129,35.7041,35.7911,24450.0
2006-06-16 11:50:00,49.37,49.41,49.27,49.37,34350.0,35.7911,35.8201,35.7186,35.7911,34350.0
2006-06-16 12:00:00,49.41,49.63,49.32,49.55,98100.0,35.8201,35.9796,35.7549,35.9216,98100.0
2006-06-16 12:10:00,49.54,49.6,49.47,49.53,268350.0,35.9144,35.9579,35.8636,35.9071,268350.0
2006-06-16 12:20:00,49.53,49.56,49.51,49.55,12900.0,35.9071,35.9289,35.8926,35.9216,12900.0
2006-06-16 12:30:00,49.56,49.57,49.45,49.55,25500.0,35.9289,35.9361,35.8491,35.9216,25500.0
2006-06-16 12:40:00,49.55,49.59,49.48,49.48,31050.0,35.9216,35.9506,35.8709,35.8709,31050.0
2006-06-16 12:50:00,49.49,49.61,49.49,49.55,13950.0,35.8781,35.9651,35.8781,35.9216,13950.0
2006-06-16 13:00:00,49.6,49.66,49.53,49.53,16200.0,35.9579,36.0014,35.9071,35.9071,16200.0
2006-06-16 13:10:00,49.52,49.55,49.47,49.5,17250.0,35.8999,35.9216,35.8636,35.8854,17250.0
2006-06-16 13:20:00,49.48,49.56,49.48,49.53,21150.0,35.8709,35.9289,35.8709,35.9071,21150.0
2006-06-16 13:30:00,49.55,49.56,49.45,49.51,55200.0,35.9216,35.9289,35.8491,35.8926,55200.0
2006-06-16 13:40:00,49.51,49.57,49.48,49.55,16950.0,35.8926,35.9361,35.8709,35.9216,16950.0
2006-06-16 13:50:00,49.57,49.69,49.55,49.63,20700.0,35.9361,36.0231,35.9216,35.9796,20700.0
2006-06-16 14:00:00,49.61,49.65,49.57,49.57,15600.0,35.9651,35.9941,35.9361,35.9361,15600.0
2006-06-16 14:10:00,49.56,49.8,49.56,49.7,19200.0,35.9289,36.1029,35.9289,36.0304,19200.0
2006-06-16 14:20:00,49.7,49.72,49.56,49.57,16200.0,36.0304,36.0449,35.9289,35.9361,16200.0
2006-06-16 14:30:00,49.56,49.6,49.52,49.56,67950.0,35.9289,35.9579,35.8999,35.9289,67950.0
2006-06-16 14:40:00,49.55,49.6,49.53,49.59,21900.0,35.9216,35.9579,35.9071,35.9506,21900.0
2006-06-16 14:50:00,49.6,49.63,49.56,49.63,64050.0,35.9579,35.9796,35.9289,35.9796,64050.0
2006-06-16 15:00:00,49.63,49.73,49.59,49.69,25950.0,35.9796,36.0521,35.9506,36.0231,25950.0
2006-06-16 15:10:00,49.7,49.74,49.65,49.65,18000.0,36.0304,36.0594,35.9941,35.9941,18000.0
2006-06-16 15:20:00,49.67,49.74,49.67,49.71,36000.0,36.0086,36.0594,36.0086,36.0376,36000.0
2006-06-16 15:30:00,49.71,49.82,49.62,49.66,29550.0,36.0376,36.1174,35.9724,36.0014,29550.0
2006-06-16 15:40:00,49.66,49.69,49.51,49.56,34950.0,36.0014,36.0231,35.8926,35.9289,34950.0
2006-06-16 15:50:00,49.57,49.66,49.57,49.63,49500.0,35.9361,36.0014,35.9361,35.9796,49500.0
2006-06-19 09:30:00,49.8,49.99,49.76,49.89,26700.0,36.1029,36.2406,36.0739,36.1681,26700.0
2006-06-19 09:40:00,49.87,49.87,49.53,49.76,14700.0,36.1536,36.1536,35.9071,36.0739,14700.0
2006-06-19 09:50:00,49.73,49.79,49.45,49.63,13350.0,36.0521,36.0956,35.8491,35.9796,13350.0
2006-06-19 10:00:00,49.58,49.69,49.45,49.67,12750.0,35.9434,36.0231,35.8491,36.0086,12750.0
2006-06-19 10:10:00,49.74,49.74,49.48,49.49,24750.0,36.0594,36.0594,35.8709,35.8781,24750.0
2006-06-19 10:20:00,49.51,49.57,49.35,49.57,30600.0,35.8926,35.9361,35.7766,35.9361,30600.0
2006-06-19 10:30:00,49.57,49.62,49.46,49.55,30000.0,35.9361,35.9724,35.8564,35.9216,30000.0
2006-06-19 10:40:00,49.55,49.62,49.54,49.6,22050.0,35.9216,35.9724,35.9144,35.9579,22050.0
2006-06-19 10:50:00,49.61,49.77,49.59,49.72,20700.0,35.9651,36.0811,35.9506,36.0449,20700.0
2006-06-19 11:00:00,49.72,49.83,49.69,49.76,19950.0,36.0449,36.1246,36.0231,36.0739,19950.0
2006-06-19 11:10:00,49.77,49.85,49.68,49.84,27450.0,36.0811,36.1391,36.0159,36.1319,27450.0
2006-06-19 11:20:00,49.84,49.89,49.63,49.73,41250.0,36.1319,36.1681,35.9796,36.0521,41250.0
2006-06-19 11:30:00,49.73,49.85,49.67,49.83,67500.0,36.0521,36.1391,36.0086,36.1246,67500.0
2006-06-19 11:40:00,49.85,50.0,49.85,49.97,37950.0,36.1391,36.2479,36.1391,36.2261,37950.0
2006-06-19 11:50:00,49.97,49.98,49.76,49.82,29850.0,36.2261,36.2334,36.0739,36.1174,29850.0
2006-06-19 12:00:00,49.8,49.91,49.8,49.84,22200.0,36.1029,36.1826,36.1029,36.1319,22200.0
2006-06-19 12:10:00,49.83,49.83,49.75,49.77,12900.0,36.1246,36.1246,36.0666,36.0811,12900.0
2006-06-19 12:20:00,49.77,49.8,49.74,49.79,10950.0,36.0811,36.1029,36.0594,36.0956,10950.0
2006-06-19 12:30:00,49.78,49.8,49.72,49.78,8400.0,36.0884,36.1029,36.0449,36.0884,8400.0
2006-06-19 12:40:00,49.73,49.84,49.73,49.83,86100.0,36.0521,36.1319,36.0521,36.1246,86100.0
2006-06-19 12:50:00,49.83,49.87,49.78,49.83,19500.0,36.1246,36.1536,36.0884,36.1246,19500.0
2006-06-19 13:00:00,49.8,49.81,49.68,49.78,25650.0,36.1029,36.1101,36.0159,36.0884,25650.0
2006-06-19 13:10:00,49.77,49.77,49.58,49.65,21150.0,36.0811,36.0811,35.9434,35.9941,21150.0
2006-06-19 13:20:00,49.65,49.69,49.55,49.69,16650.0,35.9941,36.0231,35.9216,36.0231,16650.0
2006-06-19 13:30:00,49.69,49.73,49.53,49.59,20400.0,36.0231,36.0521,35.9071,35.9506,20400.0
2006-06-19 13:40:00,49.59,49.63,49.45,49.55,19200.0,35.9506,35.9796,35.8491,35.9216,19200.0
2006-06-19 13:50:00,49.55,49.59,49.55,49.57,9450.0,35.9216,35.9506,35.9216,35.9361,9450.0
2006-06-19 14:00:00,49.56,49.59,49.5,49.57,29850.0,35.9289,35.9506,35.8854,35.9361,29850.0
2006-06-19 14:10:00,49.58,49.77,49.58,49.76,22350.0,35.9434,36.0811,35.9434,36.0739,22350.0
2006-06-19 14:20:00,49.76,49.79,49.65,49.79,54000.0,36.0739,36.0956,35.9941,36.0956,54000.0
2006-06-19 14:30:00,49.79,49.8,49.75,49.75,110700.0,36.0956,36.1029,36.0666,36.0666,110700.0
2006-06-19 14:40:00,49.76,49.77,49.66,49.66,140850.0,36.0739,36.0811,36.0014,36.0014,140850.0
2006-06-19 14:50:00,49.65,49.68,49.38,49.39,43200.0,35.9941,36.0159,35.7984,35.8056,43200.0
2006-06-19 15:00:00,49.39,49.61,49.38,49.49,38550.0,35.8056,35.9651,35.7984,35.8781,38550.0
2006-06-19 15:10:00,49.49,49.62,49.47,49.62,17250.0,35.8781,35.9724,35.8636,35.9724,17250.0
2006-06-19 15:20:00,49.62,49.8,49.57,49.76,52650.0,35.9724,36.1029,35.9361,36.0739,52650.0
2006-06-19 15:30:00,49.75,49.84,49.69,49.69,38400.0,36.0666,36.1319,36.0231,36.0231,38400.0
2006-06-19 15:40:00,49.67,49.67,49.41,49.47,38550.0,36.0086,36.0086,35.8201,35.8636,38550.0
2006-06-19 15:50:00,49.47,49.57,49.47,49.5,41250.0,35.8636,35.9361,35.8636,35.8854,41250.0
2006-06-20 09:30:00,49.53,49.93,49.45,49.79,25050.0,35.9071,36.1971,35.8491,36.0956,25050.0
2006-06-20 09:40:00,49.79,49.8,49.27,49.41,33000.0,36.0956,36.1029,35.7186,35.8201,33000.0
2006-06-20 09:50:00,49.41,49.41,49.15,49.27,41700.0,35.8201,35.8201,35.6316,35.7186,41700.0
2006-06-20 10:00:00,49.23,49.36,49.21,49.33,19650.0,35.6896,35.7839,35.6751,35.7621,19650.0
2006-06-20 10:10:00,49.32,49.47,49.17,49.36,22650.0,35.7549,35.8636,35.6461,35.7839,22650.0
2006-06-20 10:20:00,49.36,49.45,49.31,49.43,16500.0,35.7839,35.8491,35.7476,35.8346,16500.0
2006-06-20 10:30:00,49.47,49.61,49.47,49.6,34050.0,35.8636,35.9651,35.8636,35.9579,34050.0
2006-06-20 10:40:00,49.59,49.64,49.53,49.59,21600.0,35.9506,35.9869,35.9071,35.9506,21600.0
2006-06-20 10:50:00,49.57,49.57,49.49,49.53,20700.0,35.9361,35.9361,35.8781,35.9071,20700.0
2006-06-20 11:00:00,49.56,49.74,49.49,49.69,52500.0,35.9289,36.0594,35.8781,36.0231,52500.0
2006-06-20 11:10:00,49.69,49.76,49.56,49.56,29850.0,36.0231,36.0739,35.9289,35.9289,29850.0
2006-06-20 11:20:00,49.55,49.87,49.55,49.87,19950.0,35.9216,36.1536,35.9216,36.1536,19950.0
2006-06-20 11:30:00,49.87,49.97,49.85,49.93,9300.0,36.1536,36.2261,36.1391,36.1971,9300.0
2006-06-20 11:40:00,49.91,49.91,49.75,49.75,7200.0,36.1826,36.1826,36.0666,36.0666,7200.0
2006-06-20 11:50:00,49.75,49.81,49.72,49.81,6600.0,36.0666,36.1101,36.0449,36.1101,6600.0
2006-06-20 12:00:00,49.8,49.83,49.76,49.79,12150.0,36.1029,36.1246,36.0739,36.0956,12150.0
2006-06-20 12:10:00,49.76,49.77,49.72,49.72,8100.0,36.0739,36.0811,36.0449,36.0449,8100.0
2006-06-20 12:20:00,49.73,49.79,49.68,49.69,7200.0,36.0521,36.0956,36.0159,36.0231,7200.0
2006-06-20 12:30:00,49.69,49.73,49.65,49.7,25050.0,36.0231,36.0521,35.9941,36.0304,25050.0
2006-06-20 12:40:00,49.71,49.71,49.66,49.68,11250.0,36.0376,36.0376,36.0014,36.0159,11250.0
2006-06-20 12:50:00,49.67,49.69,49.57,49.6,9600.0,36.0086,36.0231,35.9361,35.9579,9600.0
2006-06-20 13:00:00,49.59,49.67,49.59,49.67,6900.0,35.9506,36.0086,35.9506,36.0086,6900.0
2006-06-20 13:10:00,49.65,49.68,49.64,49.67,5400.0,35.9941,36.0159,35.9869,36.0086,5400.0
2006-06-20 13:20:00,49.68,49.72,49.62,49.64,8550.0,36.0159,36.0449,35.9724,35.9869,8550.0
2006-06-20 13:30:00,49.61,49.62,49.47,49.51,84450.0,35.9651,35.9724,35.8636,35.8926,84450.0
2006-06-20 13:40:00,49.53,49.66,49.5,49.63,15750.0,35.9071,36.0014,35.8854,35.9796,15750.0
2006-06-20 13:50:00,49.61,49.61,49.48,49.56,8550.0,35.9651,35.9651,35.8709,35.9289,8550.0
2006-06-20 14:00:00,49.51,49.54,49.47,49.52,9750.0,35.8926,35.9144,35.8636,35.8999,9750.0
2006-06-20 14:10:00,49.53,49.57,49.45,49.49,17100.0,35.9071,35.9361,35.8491,35.8781,17100.0
2006-06-20 14:20:00,49.51,49.53,49.39,49.46,14400.0,35.8926,35.9071,35.8056,35.8564,14400.0
2006-06-20 14:30:00,49.46,49.58,49.41,49.53,24900.0,35.8564,35.9434,35.8201,35.9071,24900.0
2006-06-20 14:40:00,49.56,49.59,49.47,49.54,28350.0,35.9289,35.9506,35.8636,35.9144,28350.0
2006-06-20 14:50:00,49.55,49.64,49.52,49.59,20400.0,35.9216,35.9869,35.8999,35.9506,20400.0
2006-06-20 15:00:00,49.58,49.58,49.48,49.48,14550.0,35.9434,35.9434,35.8709,35.8709,14550.0
2006-06-20 15:10:00,49.49,49.59,49.47,49.59,20400.0,35.8781,35.9506,35.8636,35.9506,20400.0
2006-06-20 15:20:00,49.59,49.62,49.49,49.58,29100.0,35.9506,35.9724,35.8781,35.9434,29100.0
2006-06-20 15:30:00,49.61,49.61,49.33,49.43,36600.0,35.9651,35.9651,35.7621,35.8346,36600.0
2006-06-20 15:40:00,49.43,49.5,49.37,49.47,53100.0,35.8346,35.8854,35.7911,35.8636,53100.0
2006-06-20 15:50:00,49.47,49.51,49.41,49.45,77550.0,35.8636,35.8926,35.8201,35.8491,77550.0
2006-06-21 09:30:00,49.43,49.95,49.43,49.81,29100.0,35.8346,36.2116,35.8346,36.1101,29100.0
2006-06-21 09:40:00,49.81,49.93,49.63,49.89,21750.0,36.1101,36.1971,35.9796,36.1681,21750.0
2006-06-21 09:50:00,49.87,50.08,49.62,49.62,267000.0,36.1536,36.3058,35.9724,35.9724,267000.0
2006-06-21 10:00:00,49.59,50.09,49.59,49.99,132750.0,35.9506,36.3131,35.9506,36.2406,132750.0
2006-06-21 10:10:00,49.99,50.03,49.87,49.91,49350.0,36.2406,36.2696,36.1536,36.1826,49350.0
2006-06-21 10:20:00,49.91,49.91,49.81,49.85,43950.0,36.1826,36.1826,36.1101,36.1391,43950.0
2006-06-21 10:30:00,49.85,50.01,49.83,49.93,71100.0,36.1391,36.2551,36.1246,36.1971,71100.0
2006-06-21 10:40:00,49.93,49.95,49.85,49.93,91200.0,36.1971,36.2116,36.1391,36.1971,91200.0
2006-06-21 10:50:00,49.93,50.05,49.89,50.0,31500.0,36.1971,36.2841,36.1681,36.2479,31500.0
2006-06-21 11:00:00,49.99,50.08,49.96,49.97,102600.0,36.2406,36.3058,36.2189,36.2261,102600.0
2006-06-21 11:10:00,49.98,50.05,49.93,50.05,10200.0,36.2334,36.2841,36.1971,36.2841,10200.0
2006-06-21 11:20:00,50.01,50.11,49.99,50.1,26250.0,36.2551,36.3276,36.2406,36.3203,26250.0
2006-06-21 11:30:00,50.13,50.26,50.13,50.17,44700.0,36.3421,36.4363,36.3421,36.3711,44700.0
2006-06-21 11:40:00,50.19,50.35,50.19,50.35,39150.0,36.3856,36.5016,36.3856,36.5016,39150.0
2006-06-21 11:50:00,50.35,50.35,50.26,50.27,16950.0,36.5016,36.5016,36.4363,36.4436,16950.0
2006-06-21 12:00:00,50.29,50.55,50.29,50.52,27450.0,36.4581,36.6466,36.4581,36.6248,27450.0
2006-06-21 12:10:00,50.54,50.6,50.45,50.55,38100.0,36.6393,36.6828,36.5741,36.6466,38100.0
2006-06-21 12:20:00,50.56,50.59,50.4,50.47,36300.0,36.6538,36.6756,36.5378,36.5886,36300.0
2006-06-21 12:30:00,50.48,50.52,50.46,50.51,13500.0,36.5958,36.6248,36.5813,36.6176,13500.0
2006-06-21 12:40:00,50.53,50.55,50.45,50.53,16650.0,36.6321,36.6466,36.5741,36.6321,16650.0
2006-06-21 12:50:00,50.55,50.55,50.45,50.49,11100.0,36.6466,36.6466,36.5741,36.6031,11100.0
2006-06-21 13:00:00,50.5,50.55,50.45,50.47,10650.0,36.6103,36.6466,36.5741,36.5886,10650.0
2006-06-21 13:10:00,50.45,50.51,50.43,50.43,8100.0,36.5741,36.6176,36.5596,36.5596,8100.0
2006-06-21 13:20:00,50.47,50.47,50.37,50.47,16200.0,36.5886,36.5886,36.5161,36.5886,16200.0
2006-06-21 13:30:00,50.47,50.51,50.41,50.51,16200.0,36.5886,36.6176,36.5451,36.6176,16200.0
2006-06-21 13:40:00,50.52,50.52,50.43,50.48,13350.0,36.6248,36.6248,36.5596,36.5958,13350.0
2006-06-21 13:50:00,50.49,50.65,50.47,50.59,18300.0,36.6031,36.7191,36.5886,36.6756,18300.0
2006-06-21 14:00:00,50.6,50.67,50.52,50.61,22650.0,36.6828,36.7336,36.6248,36.6901,22650.0
2006-06-21 14:10:00,50.61,50.65,50.57,50.65,40350.0,36.6901,36.7191,36.6611,36.7191,40350.0
2006-06-21 14:20:00,50.67,50.71,50.59,50.59,10800.0,36.7336,36.7626,36.6756,36.6756,10800.0
2006-06-21 14:30:00,50.59,50.63,50.59,50.63,21150.0,36.6756,36.7046,36.6756,36.7046,21150.0
2006-06-21 14:40:00,50.63,50.72,50.63,50.65,69000.0,36.7046,36.7698,36.7046,36.7191,69000.0
2006-06-21 14:50:00,50.66,50.68,50.58,50.63,112200.0,36.7263,36.7408,36.6683,36.7046,112200.0
2006-06-21 15:00:00,50.63,50.64,50.51,50.58,102150.0,36.7046,36.7118,36.6176,36.6683,102150.0
2006-06-21 15:10:00,50.56,50.6,50.55,50.56,16350.0,36.6538,36.6828,36.6466,36.6538,16350.0
2006-06-21 15:20:00,50.55,50.61,50.49,50.49,27600.0,36.6466,36.6901,36.6031,36.6031,27600.0
2006-06-21 15:30:00,50.5,50.53,50.39,50.51,86550.0,36.6103,36.6321,36.5306,36.6176,86550.0
2006-06-21 15:40:00,50.51,50.54,50.38,50.39,48300.0,36.6176,36.6393,36.5233,36.5306,48300.0
2006-06-21 15:50:00,50.38,50.4,50.3,50.33,84150.0,36.5233,36.5378,36.4653,36.4871,84150.0
2006-06-22 09:30:00,49.85,50.01,49.85,50.01,33450.0,36.1391,36.2551,36.1391,36.2551,33450.0
2006-06-22 09:40:00,50.01,50.11,49.83,49.89,45450.0,36.2551,36.3276,36.1246,36.1681,45450.0
2006-06-22 09:50:00,49.87,50.01,49.77,49.97,27000.0,36.1536,36.2551,36.0811,36.2261,27000.0
2006-06-22 10:00:00,49.95,49.97,49.74,49.83,25500.0,36.2116,36.2261,36.0594,36.1246,25500.0
2006-06-22 10:10:00,49.81,49.86,49.63,49.65,31800.0,36.1101,36.1464,35.9796,35.9941,31800.0
2006-06-22 10:20:00,49.66,49.73,49.52,49.54,48450.0,36.0014,36.0521,35.8999,35.9144,48450.0
2006-06-22 10:30:00,49.56,49.65,49.47,49.63,46500.0,35.9289,35.9941,35.8636,35.9796,46500.0
2006-06-22 10:40:00,49.67,49.85,49.67,49.74,19500.0,36.0086,36.1391,36.0086,36.0594,19500.0
2006-06-22 10:50:00,49.76,49.82,49.75,49.77,10950.0,36.0739,36.1174,36.0666,36.0811,10950.0
2006-06-22 11:00:00,49.77,49.79,49.69,49.75,11400.0,36.0811,36.0956,36.0231,36.0666,11400.0
2006-06-22 11:10:00,49.77,49.77,49.62,49.73,7500.0,36.0811,36.0811,35.9724,36.0521,7500.0
2006-06-22 11:20:00,49.74,49.93,49.74,49.87,17400.0,36.0594,36.1971,36.0594,36.1536,17400.0
2006-06-22 11:30:00,49.87,49.98,49.87,49.97,13200.0,36.1536,36.2334,36.1536,36.2261,13200.0
2006-06-22 11:40:00,49.99,50.01,49.86,49.87,18000.0,36.2406,36.2551,36.1464,36.1536,18000.0
2006-06-22 11:50:00,49.87,49.88,49.78,49.81,11700.0,36.1536,36.1609,36.0884,36.1101,11700.0
2006-06-22 12:00:00,49.82,49.98,49.82,49.95,19200.0,36.1174,36.2334,36.1174,36.2116,19200.0
2006-06-22 12:10:00,49.95,50.01,49.95,50.01,18900.0,36.2116,36.2551,36.2116,36.2551,18900.0
2006-06-22 12:20:00,50.0,50.03,49.94,49.95,62550.0,36.2479,36.2696,36.2044,36.2116,62550.0
2006-06-22 12:30:00,49.95,49.95,49.79,49.8,43050.0,36.2116,36.2116,36.0956,36.1029,43050.0
2006-06-22 12:40:00,49.83,49.87,49.67,49.68,18900.0,36.1246,36.1536,36.0086,36.0159,18900.0
2006-06-22 12:50:00,49.68,49.87,49.68,49.86,22500.0,36.0159,36.1536,36.0159,36.1464,22500.0
2006-06-22 13:00:00,49.86,49.9,49.83,49.9,13500.0,36.1464,36.1754,36.1246,36.1754,13500.0
2006-06-22 13:10:00,49.91,49.97,49.87,49.87,12150.0,36.1826,36.2261,36.1536,36.1536,12150.0
2006-06-22 13:20:00,49.87,49.93,49.87,49.93,7950.0,36.1536,36.1971,36.1536,36.1971,7950.0
2006-06-22 13:30:00,49.93,49.93,49.85,49.87,12150.0,36.1971,36.1971,36.1391,36.1536,12150.0
2006-06-22 13:40:00,49.87,49.89,49.74,49.74,16050.0,36.1536,36.1681,36.0594,36.0594,16050.0
2006-06-22 13:50:00,49.72,49.82,49.65,49.8,13950.0,36.0449,36.1174,35.9941,36.1029,13950.0
2006-06-22 14:00:00,49.81,49.83,49.68,49.7,10650.0,36.1101,36.1246,36.0159,36.0304,10650.0
2006-06-22 14:10:00,49.67,49.73,49.67,49.67,38550.0,36.0086,36.0521,36.0086,36.0086,38550.0
2006-06-22 14:20:00,49.7,49.82,49.7,49.79,12600.0,36.0304,36.1174,36.0304,36.0956,12600.0
2006-06-22 14:30:00,49.82,49.89,49.79,49.86,14550.0,36.1174,36.1681,36.0956,36.1464,14550.0
2006-06-22 14:40:00,49.84,49.93,49.79,49.93,14250.0,36.1319,36.1971,36.0956,36.1971,14250.0
2006-06-22 14:50:00,49.89,50.03,49.89,49.98,26400.0,36.1681,36.2696,36.1681,36.2334,26400.0
2006-06-22 15:00:00,49.99,50.0,49.87,49.91,15600.0,36.2406,36.2479,36.1536,36.1826,15600.0
2006-06-22 15:10:00,49.92,50.03,49.92,50.0,35250.0,36.1899,36.2696,36.1899,36.2479,35250.0
2006-06-22 15:20:00,50.0,50.17,49.97,50.14,19650.0,36.2479,36.3711,36.2261,36.3493,19650.0
2006-06-22 15:30:00,50.14,50.22,50.03,50.06,24150.0,36.3493,36.4073,36.2696,36.2914,24150.0
2006-06-22 15:40:00,50.01,50.05,49.93,50.02,25650.0,36.2551,36.2841,36.1971,36.2624,25650.0
2006-06-22 15:50:00,50.01,50.1,50.01,50.07,22800.0,36.2551,36.3203,36.2551,36.2986,22800.0
2006-06-23 09:30:00,49.8,49.91,49.52,49.58,28650.0,36.1029,36.1826,35.8999,35.9434,28650.0
2006-06-23 09:40:00,49.63,49.95,49.63,49.95,24000.0,35.9796,36.2116,35.9796,36.2116,24000.0
2006-06-23 09:50:00,49.98,49.99,49.82,49.99,16500.0,36.2334,36.2406,36.1174,36.2406,16500.0
2006-06-23 10:00:00,49.99,50.03,49.88,50.0,13350.0,36.2406,36.2696,36.1609,36.2479,13350.0
2006-06-23 10:10:00,49.98,50.23,49.97,50.23,11850.0,36.2334,36.4146,36.2261,36.4146,11850.0
2006-06-23 10:20:00,50.2,50.33,50.19,50.29,24300.0,36.3928,36.4871,36.3856,36.4581,24300.0
2006-06-23 10:30:00,50.29,50.31,50.11,50.15,26700.0,36.4581,36.4726,36.3276,36.3566,26700.0
2006-06-23 10:40:00,50.15,50.21,50.07,50.15,10350.0,36.3566,36.4001,36.2986,36.3566,10350.0
2006-06-23 10:50:00,50.15,50.27,50.15,50.27,15750.0,36.3566,36.4436,36.3566,36.4436,15750.0
2006-06-23 11:00:00,50.26,50.27,50.11,50.14,17850.0,36.4363,36.4436,36.3276,36.3493,17850.0
2006-06-23 11:10:00,50.11,50.11,49.99,50.07,16350.0,36.3276,36.3276,36.2406,36.2986,16350.0
2006-06-23 11:20:00,50.07,50.2,50.07,50.17,11400.0,36.2986,36.3928,36.2986,36.3711,11400.0
2006-06-23 11:30:00,50.17,50.17,50.03,50.04,10950.0,36.3711,36.3711,36.2696,36.2769,10950.0
2006-06-23 11:40:00,50.02,50.13,50.01,50.11,4200.0,36.2624,36.3421,36.2551,36.3276,4200.0
2006-06-23 11:50:00,50.1,50.16,50.1,50.16,3750.0,36.3203,36.3638,36.3203,36.3638,3750.0
2006-06-23 12:00:00,50.17,50.27,50.13,50.27,9750.0,36.3711,36.4436,36.3421,36.4436,9750.0
2006-06-23 12:10:00,50.27,50.51,50.27,50.51,13050.0,36.4436,36.6176,36.4436,36.6176,13050.0
2006-06-23 12:20:00,50.49,50.67,50.45,50.55,34800.0,36.6031,36.7336,36.5741,36.6466,34800.0
2006-06-23 12:30:00,50.55,50.57,50.49,50.51,27150.0,36.6466,36.6611,36.6031,36.6176,27150.0
2006-06-23 12:40:00,50.5,50.51,50.35,50.37,8550.0,36.6103,36.6176,36.5016,36.5161,8550.0
2006-06-23 12:50:00,50.37,50.41,50.27,50.31,18900.0,36.5161,36.5451,36.4436,36.4726,18900.0
2006-06-23 13:00:00,50.31,50.38,50.27,50.37,33000.0,36.4726,36.5233,36.4436,36.5161,33000.0
2006-06-23 13:10:00,50.36,50.36,50.25,50.31,22650.0,36.5088,36.5088,36.4291,36.4726,22650.0
2006-06-23 13:20:00,50.32,50.32,50.21,50.24,7050.0,36.4798,36.4798,36.4001,36.4218,7050.0
2006-06-23 13:30:00,50.24,50.34,50.24,50.25,13050.0,36.4218,36.4943,36.4218,36.4291,13050.0
2006-06-23 13:40:00,50.25,50.37,50.22,50.22,70950.0,36.4291,36.5161,36.4073,36.4073,70950.0
2006-06-23 13:50:00,50.22,50.29,50.19,50.2,8850.0,36.4073,36.4581,36.3856,36.3928,8850.0
2006-06-23 14:00:00,50.22,50.22,50.11,50.15,8550.0,36.4073,36.4073,36.3276,36.3566,8550.0
2006-06-23 14:10:00,50.15,50.24,50.15,50.24,8850.0,36.3566,36.4218,36.3566,36.4218,8850.0
2006-06-23 14:20:00,50.23,50.25,50.23,50.23,4650.0,36.4146,36.4291,36.4146,36.4146,4650.0
2006-06-23 14:30:00,50.25,50.34,50.25,50.28,8400.0,36.4291,36.4943,36.4291,36.4508,8400.0
2006-06-23 14:40:00,50.27,50.27,50.21,50.23,68850.0,36.4436,36.4436,36.4001,36.4146,68850.0
2006-06-23 14:50:00,50.23,50.25,50.1,50.1,11850.0,36.4146,36.4291,36.3203,36.3203,11850.0
2006-06-23 15:00:00,50.12,50.12,50.02,50.08,11400.0,36.3348,36.3348,36.2624,36.3058,11400.0
2006-06-23 15:10:00,50.06,50.08,50.0,50.08,7350.0,36.2914,36.3058,36.2479,36.3058,7350.0
2006-06-23 15:20:00,50.07,50.16,50.0,50.14,17850.0,36.2986,36.3638,36.2479,36.3493,17850.0
2006-06-23 15:30:00,50.13,50.23,50.07,50.23,12900.0,36.3421,36.4146,36.2986,36.4146,12900.0
2006-06-23 15:40:00,50.23,50.23,50.11,50.17,9750.0,36.4146,36.4146,36.3276,36.3711,9750.0
2006-06-23 15:50:00,50.17,50.19,50.07,50.09,29550.0,36.3711,36.3856,36.2986,36.3131,29550.0
2006-06-26 09:30:00,50.21,50.47,50.21,50.45,12450.0,36.4001,36.5886,36.4001,36.5741,12450.0
2006-06-26 09:40:00,50.41,50.6,50.37,50.45,19800.0,36.5451,36.6828,36.5161,36.5741,19800.0
2006-06-26 09:50:00,50.45,50.51,50.37,50.5,13350.0,36.5741,36.6176,36.5161,36.6103,13350.0
2006-06-26 10:00:00,50.51,50.65,50.44,50.59,13350.0,36.6176,36.7191,36.5668,36.6756,13350.0
2006-06-26 10:10:00,50.65,50.65,50.49,50.59,18000.0,36.7191,36.7191,36.6031,36.6756,18000.0
2006-06-26 10:20:00,50.54,50.54,50.49,50.53,4650.0,36.6393,36.6393,36.6031,36.6321,4650.0
2006-06-26 10:30:00,50.56,50.63,50.5,50.51,6450.0,36.6538,36.7046,36.6103,36.6176,6450.0
2006-06-26 10:40:00,50.53,50.53,50.37,50.37,6750.0,36.6321,36.6321,36.5161,36.5161,6750.0
2006-06-26 10:50:00,50.38,50.41,50.34,50.34,7350.0,36.5233,36.5451,36.4943,36.4943,7350.0
2006-06-26 11:00:00,50.37,50.4,50.28,50.34,14850.0,36.5161,36.5378,36.4508,36.4943,14850.0
2006-06-26 11:10:00,50.35,50.37,50.24,50.26,5400.0,36.5016,36.5161,36.4218,36.4363,5400.0
2006-06-26 11:20:00,50.27,50.27,50.13,50.14,3450.0,36.4436,36.4436,36.3421,36.3493,3450.0
2006-06-26 11:30:00,50.15,50.19,50.11,50.15,15150.0,36.3566,36.3856,36.3276,36.3566,15150.0
2006-06-26 11:40:00,50.16,50.2,50.15,50.18,13050.0,36.3638,36.3928,36.3566,36.3783,13050.0
2006-06-26 11:50:00,50.17,50.17,49.97,50.05,20250.0,36.3711,36.3711,36.2261,36.2841,20250.0
2006-06-26 12:00:00,50.06,50.13,50.04,50.12,12150.0,36.2914,36.3421,36.2769,36.3348,12150.0
2006-06-26 12:10:00,50.13,50.13,50.07,50.1,6000.0,36.3421,36.3421,36.2986,36.3203,6000.0
2006-06-26 12:20:00,50.11,50.16,50.11,50.13,2400.0,36.3276,36.3638,36.3276,36.3421,2400.0
2006-06-26 12:30:00,50.11,50.21,50.11,50.19,3000.0,36.3276,36.4001,36.3276,36.3856,3000.0
2006-06-26 12:40:00,50.19,50.35,50.19,50.33,4500.0,36.3856,36.5016,36.3856,36.4871,4500.0
2006-06-26 12:50:00,50.37,50.43,50.37,50.4,3750.0,36.5161,36.5596,36.5161,36.5378,3750.0
2006-06-26 13:00:00,50.41,50.52,50.41,50.45,9450.0,36.5451,36.6248,36.5451,36.5741,9450.0
2006-06-26 13:10:00,50.42,50.45,50.4,50.4,9900.0,36.5523,36.5741,36.5378,36.5378,9900.0
2006-06-26 13:20:00,50.4,50.42,50.3,50.3,5700.0,36.5378,36.5523,36.4653,36.4653,5700.0
2006-06-26 13:30:00,50.33,50.35,50.31,50.32,3450.0,36.4871,36.5016,36.4726,36.4798,3450.0
2006-06-26 13:40:00,50.32,50.36,50.32,50.33,3600.0,36.4798,36.5088,36.4798,36.4871,3600.0
2006-06-26 13:50:00,50.33,50.36,50.32,50.35,6900.0,36.4871,36.5088,36.4798,36.5016,6900.0
2006-06-26 14:00:00,50.35,50.38,50.33,50.38,4200.0,36.5016,36.5233,36.4871,36.5233,4200.0
2006-06-26 14:10:00,50.36,50.36,50.25,50.27,7500.0,36.5088,36.5088,36.4291,36.4436,7500.0
2006-06-26 14:20:00,50.27,50.29,50.23,50.27,10050.0,36.4436,36.4581,36.4146,36.4436,10050.0
2006-06-26 14:30:00,50.25,50.34,50.21,50.31,6300.0,36.4291,36.4943,36.4001,36.4726,6300.0
2006-06-26 14:40:00,50.31,50.37,50.28,50.37,11250.0,36.4726,36.5161,36.4508,36.5161,11250.0
2006-06-26 14:50:00,50.39,50.39,50.32,50.32,4350.0,36.5306,36.5306,36.4798,36.4798,4350.0
2006-06-26 15:00:00,50.33,50.33,50.27,50.27,5100.0,36.4871,36.4871,36.4436,36.4436,5100.0
2006-06-26 15:10:00,50.27,50.35,50.21,50.35,32250.0,36.4436,36.5016,36.4001,36.5016,32250.0
2006-06-26 15:20:00,50.35,50.41,50.33,50.34,17850.0,36.5016,36.5451,36.4871,36.4943,17850.0
2006-06-26 15:30:00,50.33,50.48,50.31,50.48,26550.0,36.4871,36.5958,36.4726,36.5958,26550.0
2006-06-26 15:40:00,50.5,50.52,50.41,50.43,39750.0,36.6103,36.6248,36.5451,36.5596,39750.0
2006-06-26 15:50:00,50.42,50.46,50.39,50.44,43050.0,36.5523,36.5813,36.5306,36.5668,43050.0
2006-06-27 09:30:00,50.37,50.79,50.33,50.78,22200.0,36.5161,36.8206,36.4871,36.8133,22200.0
2006-06-27 09:40:00,50.79,50.93,50.79,50.79,29700.0,36.8206,36.9221,36.8206,36.8206,29700.0
2006-06-27 09:50:00,50.79,50.87,50.73,50.77,66750.0,36.8206,36.8786,36.7771,36.8061,66750.0
2006-06-27 10:00:00,50.75,50.9,50.7,50.79,38700.0,36.7916,36.9003,36.7553,36.8206,38700.0
2006-06-27 10:10:00,50.79,50.86,50.67,50.72,26700.0,36.8206,36.8713,36.7336,36.7698,26700.0
2006-06-27 10:20:00,50.71,50.75,50.6,50.65,31350.0,36.7626,36.7916,36.6828,36.7191,31350.0
2006-06-27 10:30:00,50.65,50.71,50.58,50.65,11550.0,36.7191,36.7626,36.6683,36.7191,11550.0
2006-06-27 10:40:00,50.64,50.72,50.63,50.67,267750.0,36.7118,36.7698,36.7046,36.7336,267750.0
2006-06-27 10:50:00,50.69,50.79,50.64,50.71,19650.0,36.7481,36.8206,36.7118,36.7626,19650.0
2006-06-27 11:00:00,50.71,50.72,50.55,50.61,15600.0,36.7626,36.7698,36.6466,36.6901,15600.0
2006-06-27 11:10:00,50.59,50.71,50.51,50.53,37500.0,36.6756,36.7626,36.6176,36.6321,37500.0
2006-06-27 11:20:00,50.55,50.61,50.49,50.59,49800.0,36.6466,36.6901,36.6031,36.6756,49800.0
2006-06-27 11:30:00,50.59,50.64,50.51,50.64,27900.0,36.6756,36.7118,36.6176,36.7118,27900.0
2006-06-27 11:40:00,50.65,50.65,50.55,50.63,16350.0,36.7191,36.7191,36.6466,36.7046,16350.0
2006-06-27 11:50:00,50.6,50.61,50.5,50.59,30150.0,36.6828,36.6901,36.6103,36.6756,30150.0
2006-06-27 12:00:00,50.61,50.61,50.47,50.47,23700.0,36.6901,36.6901,36.5886,36.5886,23700.0
2006-06-27 12:10:00,50.48,50.54,50.44,50.47,12300.0,36.5958,36.6393,36.5668,36.5886,12300.0
2006-06-27 12:20:00,50.49,50.52,50.46,50.5,13500.0,36.6031,36.6248,36.5813,36.6103,13500.0
2006-06-27 12:30:00,50.47,50.49,50.39,50.45,28800.0,36.5886,36.6031,36.5306,36.5741,28800.0
2006-06-27 12:40:00,50.43,50.66,50.43,50.65,81600.0,36.5596,36.7263,36.5596,36.7191,81600.0
2006-06-27 12:50:00,50.65,50.67,50.55,50.61,25800.0,36.7191,36.7336,36.6466,36.6901,25800.0
2006-06-27 13:00:00,50.58,50.71,50.55,50.71,57150.0,36.6683,36.7626,36.6466,36.7626,57150.0
2006-06-27 13:10:00,50.71,50.73,50.67,50.72,12600.0,36.7626,36.7771,36.7336,36.7698,12600.0
2006-06-27 13:20:00,50.73,50.79,50.67,50.79,23700.0,36.7771,36.8206,36.7336,36.8206,23700.0
2006-06-27 13:30:00,50.79,50.83,50.76,50.77,42150.0,36.8206,36.8496,36.7988,36.8061,42150.0
2006-06-27 13:40:00,50.79,50.79,50.69,50.72,26550.0,36.8206,36.8206,36.7481,36.7698,26550.0
2006-06-27 13:50:00,50.73,50.74,50.63,50.67,32100.0,36.7771,36.7843,36.7046,36.7336,32100.0
2006-06-27 14:00:00,50.67,50.76,50.65,50.69,87150.0,36.7336,36.7988,36.7191,36.7481,87150.0
2006-06-27 14:10:00,50.69,50.69,50.61,50.64,22800.0,36.7481,36.7481,36.6901,36.7118,22800.0
2006-06-27 14:20:00,50.64,50.65,50.4,50.4,57600.0,36.7118,36.7191,36.5378,36.5378,57600.0
2006-06-27 14:30:00,50.39,50.51,50.39,50.47,62700.0,36.5306,36.6176,36.5306,36.5886,62700.0
2006-06-27 14:40:00,50.47,50.49,50.37,50.38,28350.0,36.5886,36.6031,36.5161,36.5233,28350.0
2006-06-27 14:50:00,50.38,50.43,50.25,50.43,25050.0,36.5233,36.5596,36.4291,36.5596,25050.0
2006-06-27 15:00:00,50.42,50.54,50.41,50.52,16950.0,36.5523,36.6393,36.5451,36.6248,16950.0
2006-06-27 15:10:00,50.49,50.59,50.44,50.57,15600.0,36.6031,36.6756,36.5668,36.6611,15600.0
2006-06-27 15:20:00,50.57,50.6,50.42,50.43,30900.0,36.6611,36.6828,36.5523,36.5596,30900.0
2006-06-27 15:30:00,50.43,50.47,50.39,50.43,40350.0,36.5596,36.5886,36.5306,36.5596,40350.0
2006-06-27 15:40:00,50.43,50.43,50.28,50.39,42750.0,36.5596,36.5596,36.4508,36.5306,42750.0
2006-06-27 15:50:00,50.39,50.43,50.3,50.42,92700.0,36.5306,36.5596,36.4653,36.5523,92700.0
2006-06-28 09:30:00,50.49,50.59,50.41,50.43,17100.0,36.6031,36.6756,36.5451,36.5596,17100.0
2006-06-28 09:40:00,50.41,50.49,50.2,50.24,17550.0,36.5451,36.6031,36.3928,36.4218,17550.0
2006-06-28 09:50:00,50.23,50.33,50.19,50.24,38700.0,36.4146,36.4871,36.3856,36.4218,38700.0
2006-06-28 10:00:00,50.22,50.43,50.22,50.33,29550.0,36.4073,36.5596,36.4073,36.4871,29550.0
2006-06-28 10:10:00,50.32,50.46,50.26,50.43,54300.0,36.4798,36.5813,36.4363,36.5596,54300.0
2006-06-28 10:20:00,50.46,50.46,50.25,50.25,23550.0,36.5813,36.5813,36.4291,36.4291,23550.0
2006-06-28 10:30:00,50.25,50.3,50.17,50.19,58950.0,36.4291,36.4653,36.3711,36.3856,58950.0
2006-06-28 10:40:00,50.2,50.2,50.04,50.04,24150.0,36.3928,36.3928,36.2769,36.2769,24150.0
2006-06-28 10:50:00,50.03,50.03,49.93,49.95,25950.0,36.2696,36.2696,36.1971,36.2116,25950.0
2006-06-28 11:00:00,49.95,49.95,49.85,49.89,24450.0,36.2116,36.2116,36.1391,36.1681,24450.0
2006-06-28 11:10:00,49.9,49.92,49.81,49.81,21600.0,36.1754,36.1899,36.1101,36.1101,21600.0
2006-06-28 11:20:00,49.81,49.83,49.65,49.67,34650.0,36.1101,36.1246,35.9941,36.0086,34650.0
2006-06-28 11:30:00,49.69,49.78,49.63,49.77,26550.0,36.0231,36.0884,35.9796,36.0811,26550.0
2006-06-28 11:40:00,49.76,49.83,49.67,49.69,22650.0,36.0739,36.1246,36.0086,36.0231,22650.0
2006-06-28 11:50:00,49.69,49.73,49.63,49.71,37500.0,36.0231,36.0521,35.9796,36.0376,37500.0
2006-06-28 12:00:00,49.7,49.77,49.67,49.75,26700.0,36.0304,36.0811,36.0086,36.0666,26700.0
2006-06-28 12:10:00,49.75,49.9,49.69,49.83,22200.0,36.0666,36.1754,36.0231,36.1246,22200.0
2006-06-28 12:20:00,49.84,49.94,49.81,49.87,14550.0,36.1319,36.2044,36.1101,36.1536,14550.0
2006-06-28 12:30:00,49.87,49.93,49.87,49.92,8400.0,36.1536,36.1971,36.1536,36.1899,8400.0
2006-06-28 12:40:00,49.92,49.92,49.85,49.85,6000.0,36.1899,36.1899,36.1391,36.1391,6000.0
2006-06-28 12:50:00,49.86,49.99,49.81,49.99,12000.0,36.1464,36.2406,36.1101,36.2406,12000.0
2006-06-28 13:00:00,50.0,50.01,49.93,49.98,12900.0,36.2479,36.2551,36.1971,36.2334,12900.0
2006-06-28 13:10:00,49.98,50.16,49.98,50.16,19500.0,36.2334,36.3638,36.2334,36.3638,19500.0
2006-06-28 13:20:00,50.16,50.24,50.16,50.16,16350.0,36.3638,36.4218,36.3638,36.3638,16350.0
2006-06-28 13:30:00,50.15,50.16,49.99,50.05,50850.0,36.3566,36.3638,36.2406,36.2841,50850.0
2006-06-28 13:40:00,50.05,50.14,50.02,50.14,21300.0,36.2841,36.3493,36.2624,36.3493,21300.0
2006-06-28 13:50:00,50.15,50.21,50.13,50.21,26850.0,36.3566,36.4001,36.3421,36.4001,26850.0
2006-06-28 14:00:00,50.2,50.23,50.17,50.17,16800.0,36.3928,36.4146,36.3711,36.3711,16800.0
2006-06-28 14:10:00,50.19,50.33,50.19,50.32,25200.0,36.3856,36.4871,36.3856,36.4798,25200.0
2006-06-28 14:20:00,50.31,50.42,50.29,50.42,23550.0,36.4726,36.5523,36.4581,36.5523,23550.0
2006-06-28 14:30:00,50.45,50.57,50.43,50.55,28500.0,36.5741,36.6611,36.5596,36.6466,28500.0
2006-06-28 14:40:00,50.55,50.69,50.53,50.68,39150.0,36.6466,36.7481,36.6321,36.7408,39150.0
2006-06-28 14:50:00,50.69,50.69,50.5,50.52,16500.0,36.7481,36.7481,36.6103,36.6248,16500.0
2006-06-28 15:00:00,50.5,50.53,50.45,50.46,30150.0,36.6103,36.6321,36.5741,36.5813,30150.0
2006-06-28 15:10:00,50.45,50.52,50.35,50.39,24000.0,36.5741,36.6248,36.5016,36.5306,24000.0
2006-06-28 15:20:00,50.39,50.4,50.33,50.36,22950.0,36.5306,36.5378,36.4871,36.5088,22950.0
2006-06-28 15:30:00,50.37,50.55,50.37,50.54,19800.0,36.5161,36.6466,36.5161,36.6393,19800.0
2006-06-28 15:40:00,50.53,50.55,50.39,50.41,22050.0,36.6321,36.6466,36.5306,36.5451,22050.0
2006-06-28 15:50:00,50.4,50.46,50.36,50.46,33450.0,36.5378,36.5813,36.5088,36.5813,33450.0
2006-06-29 09:30:00,50.87,51.23,50.85,51.12,37200.0,36.8786,37.1396,36.8641,37.0598,37200.0
2006-06-29 09:40:00,51.09,51.18,50.99,51.18,29550.0,37.0381,37.1033,36.9656,37.1033,29550.0
2006-06-29 09:50:00,51.18,51.25,51.09,51.2,24750.0,37.1033,37.154,37.0381,37.1178,24750.0
2006-06-29 10:00:00,51.18,51.21,51.11,51.13,27000.0,37.1033,37.1251,37.0526,37.0671,27000.0
2006-06-29 10:10:00,51.11,51.13,51.0,51.07,18600.0,37.0526,37.0671,36.9728,37.0236,18600.0
2006-06-29 10:20:00,51.04,51.09,51.0,51.05,8100.0,37.0018,37.0381,36.9728,37.0091,8100.0
2006-06-29 10:30:00,51.01,51.19,51.01,51.18,12150.0,36.9801,37.1106,36.9801,37.1033,12150.0
2006-06-29 10:40:00,51.18,51.3,51.13,51.25,31350.0,37.1033,37.1903,37.0671,37.154,31350.0
2006-06-29 10:50:00,51.25,51.27,51.19,51.23,15450.0,37.154,37.1685,37.1106,37.1396,15450.0
2006-06-29 11:00:00,51.25,51.38,51.25,51.37,12750.0,37.154,37.2483,37.154,37.241,12750.0
2006-06-29 11:10:00,51.38,51.47,51.37,51.37,21750.0,37.2483,37.3135,37.241,37.241,21750.0
2006-06-29 11:20:00,51.39,51.41,51.26,51.31,29850.0,37.2555,37.27,37.1613,37.1975,29850.0
2006-06-29 11:30:00,51.31,51.31,51.07,51.07,18450.0,37.1975,37.1975,37.0236,37.0236,18450.0
2006-06-29 11:40:00,51.07,51.07,50.97,51.06,28800.0,37.0236,37.0236,36.9511,37.0163,28800.0
2006-06-29 11:50:00,51.07,51.09,51.01,51.09,13050.0,37.0236,37.0381,36.9801,37.0381,13050.0
2006-06-29 12:00:00,51.07,51.1,51.03,51.08,15000.0,37.0236,37.0453,36.9946,37.0308,15000.0
2006-06-29 12:10:00,51.05,51.15,51.02,51.11,8100.0,37.0091,37.0816,36.9873,37.0526,8100.0
2006-06-29 12:20:00,51.11,51.21,51.11,51.18,6750.0,37.0526,37.1251,37.0526,37.1033,6750.0
2006-06-29 12:30:00,51.13,51.13,51.01,51.01,6450.0,37.0671,37.0671,36.9801,36.9801,6450.0
2006-06-29 12:40:00,51.01,51.05,51.01,51.02,3000.0,36.9801,37.0091,36.9801,36.9873,3000.0
2006-06-29 12:50:00,50.97,51.01,50.92,50.92,5850.0,36.9511,36.9801,36.9148,36.9148,5850.0
2006-06-29 13:00:00,50.92,51.01,50.88,51.0,9450.0,36.9148,36.9801,36.8858,36.9728,9450.0
2006-06-29 13:10:00,51.0,51.11,51.0,51.03,3000.0,36.9728,37.0526,36.9728,36.9946,3000.0
2006-06-29 13:20:00,51.02,51.09,51.01,51.09,7200.0,36.9873,37.0381,36.9801,37.0381,7200.0
2006-06-29 13:30:00,51.11,51.11,51.05,51.05,4500.0,37.0526,37.0526,37.0091,37.0091,4500.0
2006-06-29 13:40:00,51.09,51.1,51.05,51.07,2550.0,37.0381,37.0453,37.0091,37.0236,2550.0
2006-06-29 13:50:00,51.05,51.07,51.03,51.03,2250.0,37.0091,37.0236,36.9946,36.9946,2250.0
2006-06-29 14:00:00,51.02,51.19,51.02,51.19,7800.0,36.9873,37.1106,36.9873,37.1106,7800.0
2006-06-29 14:10:00,51.16,51.43,51.1,51.43,17100.0,37.0888,37.2845,37.0453,37.2845,17100.0
2006-06-29 14:20:00,51.43,51.73,51.37,51.38,47550.0,37.2845,37.502,37.241,37.2483,47550.0
2006-06-29 14:30:00,51.35,51.4,51.19,51.31,55950.0,37.2265,37.2628,37.1106,37.1975,55950.0
2006-06-29 14:40:00,51.33,51.59,51.26,51.57,80550.0,37.212,37.4005,37.1613,37.386,80550.0
2006-06-29 14:50:00,51.58,51.67,51.49,51.53,79950.0,37.3933,37.4585,37.328,37.357,79950.0
2006-06-29 15:00:00,51.53,51.55,51.37,51.54,46050.0,37.357,37.3715,37.241,37.3643,46050.0
2006-06-29 15:10:00,51.55,51.65,51.48,51.59,36900.0,37.3715,37.444,37.3208,37.4005,36900.0
2006-06-29 15:20:00,51.61,51.74,51.59,51.71,16350.0,37.415,37.5093,37.4005,37.4875,16350.0
2006-06-29 15:30:00,51.72,51.73,51.65,51.71,68550.0,37.4948,37.502,37.444,37.4875,68550.0
2006-06-29 15:40:00,51.71,51.85,51.7,51.85,45150.0,37.4875,37.589,37.4803,37.589,45150.0
2006-06-29 15:50:00,51.86,51.93,51.85,51.9,51450.0,37.5963,37.647,37.589,37.6253,51450.0
2006-06-30 09:30:00,51.87,51.87,51.7,51.7,92250.0,37.6035,37.6035,37.4803,37.4803,92250.0
2006-06-30 09:40:00,51.72,51.8,51.67,51.78,39450.0,37.4948,37.5528,37.4585,37.5383,39450.0
2006-06-30 09:50:00,51.78,51.8,51.73,51.79,17700.0,37.5383,37.5528,37.502,37.5455,17700.0
2006-06-30 10:00:00,51.79,51.79,51.63,51.63,26550.0,37.5455,37.5455,37.4295,37.4295,26550.0
2006-06-30 10:10:00,51.67,51.69,51.55,51.57,24900.0,37.4585,37.473,37.3715,37.386,24900.0
2006-06-30 10:20:00,51.55,51.57,51.42,51.5,31800.0,37.3715,37.386,37.2773,37.3353,31800.0
2006-06-30 10:30:00,51.53,51.57,51.45,51.57,31650.0,37.357,37.386,37.299,37.386,31650.0
2006-06-30 10:40:00,51.57,51.59,51.39,51.39,31650.0,37.386,37.4005,37.2555,37.2555,31650.0
2006-06-30 10:50:00,51.41,51.63,51.41,51.6,18750.0,37.27,37.4295,37.27,37.4078,18750.0
2006-06-30 11:00:00,51.61,51.64,51.57,51.59,54150.0,37.415,37.4368,37.386,37.4005,54150.0
2006-06-30 11:10:00,51.59,51.6,51.55,51.55,28200.0,37.4005,37.4078,37.3715,37.3715,28200.0
2006-06-30 11:20:00,51.57,51.59,51.53,51.53,13200.0,37.386,37.4005,37.357,37.357,13200.0
2006-06-30 11:30:00,51.5,51.57,51.47,51.47,14100.0,37.3353,37.386,37.3135,37.3135,14100.0
2006-06-30 11:40:00,51.47,51.51,51.46,51.48,79050.0,37.3135,37.3425,37.3063,37.3208,79050.0
2006-06-30 11:50:00,51.45,51.5,51.41,51.5,10050.0,37.299,37.3353,37.27,37.3353,10050.0
2006-06-30 12:00:00,51.49,51.51,51.43,51.5,14250.0,37.328,37.3425,37.2845,37.3353,14250.0
2006-06-30 12:10:00,51.5,51.52,51.43,51.48,23700.0,37.3353,37.3498,37.2845,37.3208,23700.0
2006-06-30 12:20:00,51.49,51.53,51.47,51.49,16800.0,37.328,37.357,37.3135,37.328,16800.0
2006-06-30 12:30:00,51.46,51.49,51.44,51.49,10950.0,37.3063,37.328,37.2918,37.328,10950.0
2006-06-30 12:40:00,51.49,51.55,51.46,51.47,22650.0,37.328,37.3715,37.3063,37.3135,22650.0
2006-06-30 12:50:00,51.46,51.47,51.41,51.43,15300.0,37.3063,37.3135,37.27,37.2845,15300.0
2006-06-30 13:00:00,51.45,51.5,51.45,51.5,6600.0,37.299,37.3353,37.299,37.3353,6600.0
2006-06-30 13:10:00,51.5,51.5,51.43,51.5,20700.0,37.3353,37.3353,37.2845,37.3353,20700.0
2006-06-30 13:20:00,51.48,51.51,51.44,51.49,9900.0,37.3208,37.3425,37.2918,37.328,9900.0
2006-06-30 13:30:00,51.46,51.5,51.44,51.47,24450.0,37.3063,37.3353,37.2918,37.3135,24450.0
2006-06-30 13:40:00,51.46,51.5,51.43,51.49,10200.0,37.3063,37.3353,37.2845,37.328,10200.0
2006-06-30 13:50:00,51.5,51.5,51.45,51.48,22350.0,37.3353,37.3353,37.299,37.3208,22350.0
2006-06-30 14:00:00,51.48,51.5,51.44,51.49,56400.0,37.3208,37.3353,37.2918,37.328,56400.0
2006-06-30 14:10:00,51.5,51.58,51.47,51.55,81900.0,37.3353,37.3933,37.3135,37.3715,81900.0
2006-06-30 14:20:00,51.55,51.55,51.41,51.45,52350.0,37.3715,37.3715,37.27,37.299,52350.0
2006-06-30 14:30:00,51.45,51.51,51.44,51.45,34650.0,37.299,37.3425,37.2918,37.299,34650.0
2006-06-30 14:40:00,51.46,51.53,51.46,51.51,11700.0,37.3063,37.357,37.3063,37.3425,11700.0
2006-06-30 14:50:00,51.53,51.59,51.51,51.55,19500.0,37.357,37.4005,37.3425,37.3715,19500.0
2006-06-30 15:00:00,51.54,51.59,51.51,51.55,19350.0,37.3643,37.4005,37.3425,37.3715,19350.0
2006-06-30 15:10:00,51.55,51.61,51.48,51.61,21600.0,37.3715,37.415,37.3208,37.415,21600.0
2006-06-30 15:20:00,51.61,51.69,51.61,51.64,20700.0,37.415,37.473,37.415,37.4368,20700.0
2006-06-30 15:30:00,51.63,51.65,51.59,51.59,40650.0,37.4295,37.444,37.4005,37.4005,40650.0
2006-06-30 15:40:00,51.59,51.77,51.57,51.77,74250.0,37.4005,37.531,37.386,37.531,74250.0
2006-06-30 15:50:00,51.75,51.83,51.73,51.73,73650.0,37.5165,37.5745,37.502,37.502,73650.0
2006-07-03 09:30:00,52.13,52.13,51.87,51.89,12450.0,37.792,37.792,37.6035,37.618,12450.0
2006-07-03 09:40:00,51.91,52.0,51.85,51.98,13500.0,37.6325,37.6978,37.589,37.6833,13500.0
2006-07-03 09:50:00,51.99,52.01,51.85,51.85,15150.0,37.6905,37.705,37.589,37.589,15150.0
2006-07-03 10:00:00,51.78,51.81,51.73,51.77,12150.0,37.5383,37.56,37.502,37.531,12150.0
2006-07-03 10:10:00,51.77,51.77,51.69,51.72,17550.0,37.531,37.531,37.473,37.4948,17550.0
2006-07-03 10:20:00,51.72,51.76,51.69,51.76,9600.0,37.4948,37.5238,37.473,37.5238,9600.0
2006-07-03 10:30:00,51.77,51.78,51.71,51.71,15600.0,37.531,37.5383,37.4875,37.4875,15600.0
2006-07-03 10:40:00,51.73,51.77,51.73,51.76,7050.0,37.502,37.531,37.502,37.5238,7050.0
2006-07-03 10:50:00,51.77,51.77,51.65,51.65,14250.0,37.531,37.531,37.444,37.444,14250.0
2006-07-03 11:00:00,51.67,51.7,51.67,51.69,65550.0,37.4585,37.4803,37.4585,37.473,65550.0
2006-07-03 11:10:00,51.69,51.76,51.65,51.76,17550.0,37.473,37.5238,37.444,37.5238,17550.0
2006-07-03 11:20:00,51.76,51.76,51.69,51.69,17850.0,37.5238,37.5238,37.473,37.473,17850.0
2006-07-03 11:30:00,51.69,51.76,51.63,51.68,45900.0,37.473,37.5238,37.4295,37.4658,45900.0
2006-07-03 11:40:00,51.66,51.77,51.6,51.67,46950.0,37.4513,37.531,37.4078,37.4585,46950.0
2006-07-03 11:50:00,51.67,51.7,51.65,51.68,7650.0,37.4585,37.4803,37.444,37.4658,7650.0
2006-07-03 12:00:00,51.65,51.73,51.65,51.7,12150.0,37.444,37.502,37.444,37.4803,12150.0
2006-07-03 12:10:00,51.7,51.73,51.67,51.7,15450.0,37.4803,37.502,37.4585,37.4803,15450.0
2006-07-03 12:20:00,51.73,51.75,51.71,51.74,18150.0,37.502,37.5165,37.4875,37.5093,18150.0
2006-07-03 12:30:00,51.77,51.92,51.77,51.87,27600.0,37.531,37.6398,37.531,37.6035,27600.0
2006-07-03 12:40:00,51.87,51.89,51.77,51.79,71100.0,37.6035,37.618,37.531,37.5455,71100.0
2006-07-03 12:50:00,51.79,51.81,51.69,51.69,93300.0,37.5455,37.56,37.473,37.473,93300.0
2006-07-03 13:00:00,51.69,51.77,51.69,51.77,13500.0,37.473,37.531,37.473,37.531,13500.0
2006-07-03 13:10:00,51.77,51.77,51.77,51.77,0.0,37.531,37.531,37.531,37.531,0.0
2006-07-03 13:20:00,51.77,51.77,51.77,51.77,0.0,37.531,37.531,37.531,37.531,0.0
2006-07-03 13:30:00,51.77,51.77,51.77,51.77,0.0,37.531,37.531,37.531,37.531,0.0
2006-07-03 13:40:00,51.77,51.77,51.77,51.77,0.0,37.531,37.531,37.531,37.531,0.0
2006-07-03 13:50:00,51.77,51.77,51.77,51.77,0.0,37.531,37.531,37.531,37.531,0.0
2006-07-03 14:00:00,51.77,51.77,51.77,51.77,0.0,37.531,37.531,37.531,37.531,0.0
2006-07-03 14:10:00,51.77,51.77,51.77,51.77,0.0,37.531,37.531,37.531,37.531,0.0
2006-07-03 14:20:00,51.77,51.77,51.77,51.77,0.0,37.531,37.531,37.531,37.531,0.0
2006-07-03 14:30:00,51.77,51.77,51.77,51.77,0.0,37.531,37.531,37.531,37.531,0.0
2006-07-03 14:40:00,51.77,51.77,51.77,51.77,0.0,37.531,37.531,37.531,37.531,0.0
2006-07-03 14:50:00,51.77,51.77,51.77,51.77,0.0,37.531,37.531,37.531,37.531,0.0
2006-07-03 15:00:00,51.77,51.77,51.77,51.77,0.0,37.531,37.531,37.531,37.531,0.0
2006-07-03 15:10:00,51.77,51.77,51.77,51.77,0.0,37.531,37.531,37.531,37.531,0.0
2006-07-03 15:20:00,51.77,51.77,51.77,51.77,0.0,37.531,37.531,37.531,37.531,0.0
2006-07-03 15:30:00,51.77,51.77,51.77,51.77,0.0,37.531,37.531,37.531,37.531,0.0
2006-07-03 15:40:00,51.77,51.77,51.77,51.77,0.0,37.531,37.531,37.531,37.531,0.0
2006-07-03 15:50:00,51.77,51.77,51.77,51.77,0.0,37.531,37.531,37.531,37.531,0.0
2006-07-05 09:30:00,51.17,51.33,50.96,51.05,35700.0,37.0961,37.212,36.9438,37.0091,35700.0
2006-07-05 09:40:00,51.13,51.17,50.93,50.98,24900.0,37.0671,37.0961,36.9221,36.9583,24900.0
2006-07-05 09:50:00,50.98,51.04,50.91,50.98,28800.0,36.9583,37.0018,36.9076,36.9583,28800.0
2006-07-05 10:00:00,50.98,50.98,50.77,50.77,27750.0,36.9583,36.9583,36.8061,36.8061,27750.0
2006-07-05 10:10:00,50.79,50.83,50.73,50.74,20850.0,36.8206,36.8496,36.7771,36.7843,20850.0
2006-07-05 10:20:00,50.75,50.86,50.71,50.86,24750.0,36.7916,36.8713,36.7626,36.8713,24750.0
2006-07-05 10:30:00,50.82,50.95,50.82,50.89,46650.0,36.8423,36.9366,36.8423,36.8931,46650.0
2006-07-05 10:40:00,50.89,50.93,50.74,50.74,40800.0,36.8931,36.9221,36.7843,36.7843,40800.0
2006-07-05 10:50:00,50.75,50.77,50.63,50.63,34800.0,36.7916,36.8061,36.7046,36.7046,34800.0
2006-07-05 11:00:00,50.62,50.73,50.61,50.73,10500.0,36.6973,36.7771,36.6901,36.7771,10500.0
2006-07-05 11:10:00,50.71,50.78,50.69,50.77,18000.0,36.7626,36.8133,36.7481,36.8061,18000.0
2006-07-05 11:20:00,50.77,50.77,50.66,50.71,10200.0,36.8061,36.8061,36.7263,36.7626,10200.0
2006-07-05 11:30:00,50.74,50.96,50.74,50.96,13200.0,36.7843,36.9438,36.7843,36.9438,13200.0
2006-07-05 11:40:00,50.94,50.99,50.91,50.99,14850.0,36.9293,36.9656,36.9076,36.9656,14850.0
2006-07-05 11:50:00,50.99,51.03,50.95,50.98,17400.0,36.9656,36.9946,36.9366,36.9583,17400.0
2006-07-05 12:00:00,50.98,50.98,50.9,50.91,14850.0,36.9583,36.9583,36.9003,36.9076,14850.0
2006-07-05 12:10:00,50.94,50.94,50.82,50.82,16950.0,36.9293,36.9293,36.8423,36.8423,16950.0
2006-07-05 12:20:00,50.79,50.81,50.73,50.81,19350.0,36.8206,36.8351,36.7771,36.8351,19350.0
2006-07-05 12:30:00,50.83,50.84,50.8,50.83,17700.0,36.8496,36.8568,36.8278,36.8496,17700.0
2006-07-05 12:40:00,50.84,50.87,50.83,50.85,10050.0,36.8568,36.8786,36.8496,36.8641,10050.0
2006-07-05 12:50:00,50.86,50.88,50.85,50.87,17400.0,36.8713,36.8858,36.8641,36.8786,17400.0
2006-07-05 13:00:00,50.87,50.89,50.85,50.87,14550.0,36.8786,36.8931,36.8641,36.8786,14550.0
2006-07-05 13:10:00,50.85,50.93,50.85,50.92,32550.0,36.8641,36.9221,36.8641,36.9148,32550.0
2006-07-05 13:20:00,50.92,50.95,50.86,50.86,43050.0,36.9148,36.9366,36.8713,36.8713,43050.0
2006-07-05 13:30:00,50.87,50.95,50.86,50.91,27300.0,36.8786,36.9366,36.8713,36.9076,27300.0
2006-07-05 13:40:00,50.9,50.92,50.82,50.83,38700.0,36.9003,36.9148,36.8423,36.8496,38700.0
2006-07-05 13:50:00,50.86,50.89,50.81,50.83,19650.0,36.8713,36.8931,36.8351,36.8496,19650.0
2006-07-05 14:00:00,50.83,50.87,50.79,50.83,11550.0,36.8496,36.8786,36.8206,36.8496,11550.0
2006-07-05 14:10:00,50.83,50.83,50.8,50.83,4800.0,36.8496,36.8496,36.8278,36.8496,4800.0
2006-07-05 14:20:00,50.83,50.83,50.74,50.78,10800.0,36.8496,36.8496,36.7843,36.8133,10800.0
2006-07-05 14:30:00,50.79,51.03,50.78,50.95,42450.0,36.8206,36.9946,36.8133,36.9366,42450.0
2006-07-05 14:40:00,50.94,50.99,50.94,50.95,35550.0,36.9293,36.9656,36.9293,36.9366,35550.0
2006-07-05 14:50:00,50.94,50.95,50.85,50.93,29550.0,36.9293,36.9366,36.8641,36.9221,29550.0
2006-07-05 15:00:00,50.92,50.93,50.85,50.87,19500.0,36.9148,36.9221,36.8641,36.8786,19500.0
2006-07-05 15:10:00,50.87,50.89,50.81,50.83,21750.0,36.8786,36.8931,36.8351,36.8496,21750.0
2006-07-05 15:20:00,50.83,50.89,50.83,50.84,9150.0,36.8496,36.8931,36.8496,36.8568,9150.0
2006-07-05 15:30:00,50.84,50.91,50.77,50.91,34050.0,36.8568,36.9076,36.8061,36.9076,34050.0
2006-07-05 15:40:00,50.92,51.07,50.85,51.06,46500.0,36.9148,37.0236,36.8641,37.0163,46500.0
2006-07-05 15:50:00,51.04,51.04,50.93,50.94,35100.0,37.0018,37.0018,36.9221,36.9293,35100.0
2006-07-06 09:30:00,50.83,51.22,50.61,51.22,22650.0,36.8496,37.1323,36.6901,37.1323,22650.0
2006-07-06 09:40:00,51.21,51.54,51.19,51.49,45300.0,37.1251,37.3643,37.1106,37.328,45300.0
2006-07-06 09:50:00,51.5,51.5,51.38,51.47,46200.0,37.3353,37.3353,37.2483,37.3135,46200.0
2006-07-06 10:00:00,51.47,51.5,51.37,51.39,44550.0,37.3135,37.3353,37.241,37.2555,44550.0
2006-07-06 10:10:00,51.39,51.5,51.33,51.33,16800.0,37.2555,37.3353,37.212,37.212,16800.0
2006-07-06 10:20:00,51.34,51.45,51.34,51.39,15000.0,37.2193,37.299,37.2193,37.2555,15000.0
2006-07-06 10:30:00,51.39,51.46,51.33,51.34,11700.0,37.2555,37.3063,37.212,37.2193,11700.0
2006-07-06 10:40:00,51.34,51.38,51.23,51.23,19650.0,37.2193,37.2483,37.1396,37.1396,19650.0
2006-07-06 10:50:00,51.24,51.29,51.17,51.21,27150.0,37.1468,37.183,37.0961,37.1251,27150.0
2006-07-06 11:00:00,51.21,51.23,51.11,51.11,18000.0,37.1251,37.1396,37.0526,37.0526,18000.0
2006-07-06 11:10:00,51.14,51.25,51.14,51.2,20250.0,37.0743,37.154,37.0743,37.1178,20250.0
2006-07-06 11:20:00,51.19,51.22,51.11,51.11,14250.0,37.1106,37.1323,37.0526,37.0526,14250.0
2006-07-06 11:30:00,51.12,51.14,51.04,51.05,28800.0,37.0598,37.0743,37.0018,37.0091,28800.0
2006-07-06 11:40:00,51.05,51.12,51.03,51.05,13500.0,37.0091,37.0598,36.9946,37.0091,13500.0
2006-07-06 11:50:00,51.04,51.05,50.88,50.88,12150.0,37.0018,37.0091,36.8858,36.8858,12150.0
2006-07-06 12:00:00,50.91,50.99,50.9,50.99,7650.0,36.9076,36.9656,36.9003,36.9656,7650.0
2006-07-06 12:10:00,51.01,51.02,50.9,50.9,12300.0,36.9801,36.9873,36.9003,36.9003,12300.0
2006-07-06 12:20:00,50.87,50.89,50.77,50.87,7950.0,36.8786,36.8931,36.8061,36.8786,7950.0
2006-07-06 12:30:00,50.88,51.02,50.87,50.99,2400.0,36.8858,36.9873,36.8786,36.9656,2400.0
2006-07-06 12:40:00,51.02,51.06,50.95,50.99,7350.0,36.9873,37.0163,36.9366,36.9656,7350.0
2006-07-06 12:50:00,51.03,51.12,51.01,51.05,6600.0,36.9946,37.0598,36.9801,37.0091,6600.0
2006-07-06 13:00:00,51.08,51.19,51.08,51.17,16650.0,37.0308,37.1106,37.0308,37.0961,16650.0
2006-07-06 13:10:00,51.17,51.19,51.14,51.17,19650.0,37.0961,37.1106,37.0743,37.0961,19650.0
2006-07-06 13:20:00,51.17,51.18,51.16,51.16,8700.0,37.0961,37.1033,37.0888,37.0888,8700.0
2006-07-06 13:30:00,51.13,51.2,51.11,51.18,38550.0,37.0671,37.1178,37.0526,37.1033,38550.0
2006-07-06 13:40:00,51.17,51.21,51.17,51.2,6600.0,37.0961,37.1251,37.0961,37.1178,6600.0
2006-07-06 13:50:00,51.21,51.21,51.07,51.11,27600.0,37.1251,37.1251,37.0236,37.0526,27600.0
2006-07-06 14:00:00,51.12,51.13,51.07,51.12,62550.0,37.0598,37.0671,37.0236,37.0598,62550.0
2006-07-06 14:10:00,51.11,51.13,51.01,51.03,28350.0,37.0526,37.0671,36.9801,36.9946,28350.0
2006-07-06 14:20:00,51.03,51.04,50.95,50.95,34950.0,36.9946,37.0018,36.9366,36.9366,34950.0
2006-07-06 14:30:00,50.95,50.96,50.85,50.89,18450.0,36.9366,36.9438,36.8641,36.8931,18450.0
2006-07-06 14:40:00,50.91,50.95,50.88,50.9,15450.0,36.9076,36.9366,36.8858,36.9003,15450.0
2006-07-06 14:50:00,50.9,50.97,50.9,50.92,25050.0,36.9003,36.9511,36.9003,36.9148,25050.0
2006-07-06 15:00:00,50.91,50.91,50.85,50.88,33150.0,36.9076,36.9076,36.8641,36.8858,33150.0
2006-07-06 15:10:00,50.89,50.89,50.83,50.83,27450.0,36.8931,36.8931,36.8496,36.8496,27450.0
2006-07-06 15:20:00,50.83,50.87,50.75,50.75,24300.0,36.8496,36.8786,36.7916,36.7916,24300.0
2006-07-06 15:30:00,50.73,50.75,50.66,50.73,86250.0,36.7771,36.7916,36.7263,36.7771,86250.0
2006-07-06 15:40:00,50.75,50.83,50.75,50.79,45450.0,36.7916,36.8496,36.7916,36.8206,45450.0
2006-07-06 15:50:00,50.8,50.86,50.8,50.85,66000.0,36.8278,36.8713,36.8278,36.8641,66000.0
2006-07-07 09:30:00,52.13,52.13,51.65,51.81,95250.0,37.792,37.792,37.444,37.56,95250.0
2006-07-07 09:40:00,51.81,52.13,51.72,51.73,151350.0,37.56,37.792,37.4948,37.502,151350.0
2006-07-07 09:50:00,51.73,51.79,51.68,51.71,149400.0,37.502,37.5455,37.4658,37.4875,149400.0
2006-07-07 10:00:00,51.71,51.83,51.62,51.83,95250.0,37.4875,37.5745,37.4223,37.5745,95250.0
2006-07-07 10:10:00,51.83,51.83,51.7,51.73,125400.0,37.5745,37.5745,37.4803,37.502,125400.0
2006-07-07 10:20:00,51.73,51.73,51.63,51.66,70500.0,37.502,37.502,37.4295,37.4513,70500.0
2006-07-07 10:30:00,51.66,51.69,51.51,51.56,45300.0,37.4513,37.473,37.3425,37.3788,45300.0
2006-07-07 10:40:00,51.59,51.73,51.57,51.72,91050.0,37.4005,37.502,37.386,37.4948,91050.0
2006-07-07 10:50:00,51.71,51.73,51.66,51.67,54150.0,37.4875,37.502,37.4513,37.4585,54150.0
2006-07-07 11:00:00,51.69,51.7,51.55,51.67,36000.0,37.473,37.4803,37.3715,37.4585,36000.0
2006-07-07 11:10:00,51.69,51.76,51.67,51.75,85800.0,37.473,37.5238,37.4585,37.5165,85800.0
2006-07-07 11:20:00,51.75,51.75,51.63,51.65,35850.0,37.5165,37.5165,37.4295,37.444,35850.0
2006-07-07 11:30:00,51.65,51.71,51.64,51.67,63300.0,37.444,37.4875,37.4368,37.4585,63300.0
2006-07-07 11:40:00,51.67,51.69,51.63,51.65,83100.0,37.4585,37.473,37.4295,37.444,83100.0
2006-07-07 11:50:00,51.66,51.67,51.59,51.65,40650.0,37.4513,37.4585,37.4005,37.444,40650.0
2006-07-07 12:00:00,51.61,51.63,51.58,51.6,16650.0,37.415,37.4295,37.3933,37.4078,16650.0
2006-07-07 12:10:00,51.6,51.62,51.51,51.61,17400.0,37.4078,37.4223,37.3425,37.415,17400.0
2006-07-07 12:20:00,51.6,51.69,51.6,51.66,42300.0,37.4078,37.473,37.4078,37.4513,42300.0
2006-07-07 12:30:00,51.67,51.67,51.63,51.65,26100.0,37.4585,37.4585,37.4295,37.444,26100.0
2006-07-07 12:40:00,51.62,51.63,51.56,51.57,13200.0,37.4223,37.4295,37.3788,37.386,13200.0
2006-07-07 12:50:00,51.57,51.57,51.4,51.46,27750.0,37.386,37.386,37.2628,37.3063,27750.0
2006-07-07 13:00:00,51.45,51.47,51.32,51.38,19800.0,37.299,37.3135,37.2048,37.2483,19800.0
2006-07-07 13:10:00,51.38,51.39,51.19,51.21,17550.0,37.2483,37.2555,37.1106,37.1251,17550.0
2006-07-07 13:20:00,51.2,51.41,51.2,51.41,21900.0,37.1178,37.27,37.1178,37.27,21900.0
2006-07-07 13:30:00,51.39,51.4,51.33,51.37,30450.0,37.2555,37.2628,37.212,37.241,30450.0
2006-07-07 13:40:00,51.38,51.52,51.35,51.49,25650.0,37.2483,37.3498,37.2265,37.328,25650.0
2006-07-07 13:50:00,51.49,51.49,51.36,51.41,28050.0,37.328,37.328,37.2338,37.27,28050.0
2006-07-07 14:00:00,51.42,51.64,51.41,51.58,19500.0,37.2773,37.4368,37.27,37.3933,19500.0
2006-07-07 14:10:00,51.6,51.65,51.57,51.59,21600.0,37.4078,37.444,37.386,37.4005,21600.0
2006-07-07 14:20:00,51.59,51.61,51.57,51.6,28350.0,37.4005,37.415,37.386,37.4078,28350.0
2006-07-07 14:30:00,51.59,51.6,51.51,51.53,59550.0,37.4005,37.4078,37.3425,37.357,59550.0
2006-07-07 14:40:00,51.53,51.53,51.27,51.29,41400.0,37.357,37.357,37.1685,37.183,41400.0
2006-07-07 14:50:00,51.29,51.31,51.18,51.29,43200.0,37.183,37.1975,37.1033,37.183,43200.0
2006-07-07 15:00:00,51.27,51.35,51.18,51.3,27450.0,37.1685,37.2265,37.1033,37.1903,27450.0
2006-07-07 15:10:00,51.3,51.32,51.25,51.31,30900.0,37.1903,37.2048,37.154,37.1975,30900.0
2006-07-07 15:20:00,51.3,51.3,51.19,51.19,34500.0,37.1903,37.1903,37.1106,37.1106,34500.0
2006-07-07 15:30:00,51.17,51.23,51.11,51.13,59850.0,37.0961,37.1396,37.0526,37.0671,59850.0
2006-07-07 15:40:00,51.15,51.26,51.15,51.26,45600.0,37.0816,37.1613,37.0816,37.1613,45600.0
2006-07-07 15:50:00,51.26,51.34,51.26,51.3,140850.0,37.1613,37.2193,37.1613,37.1903,140850.0
2006-07-10 09:30:00,51.27,51.27,50.93,51.13,75600.0,37.1685,37.1685,36.9221,37.0671,75600.0
2006-07-10 09:40:00,51.13,51.22,50.99,51.03,53700.0,37.0671,37.1323,36.9656,36.9946,53700.0
2006-07-10 09:50:00,51.03,51.09,50.75,50.83,52650.0,36.9946,37.0381,36.7916,36.8496,52650.0
2006-07-10 10:00:00,50.85,50.87,50.73,50.79,51300.0,36.8641,36.8786,36.7771,36.8206,51300.0
2006-07-10 10:10:00,50.78,50.8,50.65,50.67,55500.0,36.8133,36.8278,36.7191,36.7336,55500.0
2006-07-10 10:20:00,50.63,50.69,50.63,50.65,42750.0,36.7046,36.7481,36.7046,36.7191,42750.0
2006-07-10 10:30:00,50.65,50.73,50.59,50.67,120000.0,36.7191,36.7771,36.6756,36.7336,120000.0
2006-07-10 10:40:00,50.62,50.66,50.54,50.66,46800.0,36.6973,36.7263,36.6393,36.7263,46800.0
2006-07-10 10:50:00,50.65,50.8,50.65,50.75,43050.0,36.7191,36.8278,36.7191,36.7916,43050.0
2006-07-10 11:00:00,50.79,50.8,50.75,50.77,33000.0,36.8206,36.8278,36.7916,36.8061,33000.0
2006-07-10 11:10:00,50.75,50.83,50.72,50.83,49800.0,36.7916,36.8496,36.7698,36.8496,49800.0
2006-07-10 11:20:00,50.83,50.83,50.75,50.82,32100.0,36.8496,36.8496,36.7916,36.8423,32100.0
2006-07-10 11:30:00,50.83,50.83,50.73,50.73,53700.0,36.8496,36.8496,36.7771,36.7771,53700.0
2006-07-10 11:40:00,50.73,50.83,50.73,50.83,18450.0,36.7771,36.8496,36.7771,36.8496,18450.0
2006-07-10 11:50:00,50.84,50.91,50.8,50.89,23100.0,36.8568,36.9076,36.8278,36.8931,23100.0
2006-07-10 12:00:00,50.89,50.89,50.8,50.81,22200.0,36.8931,36.8931,36.8278,36.8351,22200.0
2006-07-10 12:10:00,50.81,50.93,50.78,50.91,17400.0,36.8351,36.9221,36.8133,36.9076,17400.0
2006-07-10 12:20:00,50.91,50.93,50.85,50.88,41400.0,36.9076,36.9221,36.8641,36.8858,41400.0
2006-07-10 12:30:00,50.91,50.99,50.86,50.99,20850.0,36.9076,36.9656,36.8713,36.9656,20850.0
2006-07-10 12:40:00,50.98,51.08,50.93,51.07,25200.0,36.9583,37.0308,36.9221,37.0236,25200.0
2006-07-10 12:50:00,51.07,51.07,50.85,50.87,32550.0,37.0236,37.0236,36.8641,36.8786,32550.0
2006-07-10 13:00:00,50.87,50.87,50.75,50.79,15900.0,36.8786,36.8786,36.7916,36.8206,15900.0
2006-07-10 13:10:00,50.78,50.88,50.77,50.88,16200.0,36.8133,36.8858,36.8061,36.8858,16200.0
2006-07-10 13:20:00,50.87,50.89,50.85,50.89,13500.0,36.8786,36.8931,36.8641,36.8931,13500.0
2006-07-10 13:30:00,50.87,50.87,50.83,50.86,18450.0,36.8786,36.8786,36.8496,36.8713,18450.0
2006-07-10 13:40:00,50.85,50.94,50.83,50.93,21900.0,36.8641,36.9293,36.8496,36.9221,21900.0
2006-07-10 13:50:00,50.93,50.95,50.87,50.87,22350.0,36.9221,36.9366,36.8786,36.8786,22350.0
2006-07-10 14:00:00,50.88,50.93,50.83,50.83,13050.0,36.8858,36.9221,36.8496,36.8496,13050.0
2006-07-10 14:10:00,50.83,50.89,50.81,50.86,11250.0,36.8496,36.8931,36.8351,36.8713,11250.0
2006-07-10 14:20:00,50.87,50.87,50.79,50.79,41400.0,36.8786,36.8786,36.8206,36.8206,41400.0
2006-07-10 14:30:00,50.83,50.83,50.59,50.7,23550.0,36.8496,36.8496,36.6756,36.7553,23550.0
2006-07-10 14:40:00,50.72,50.74,50.62,50.72,30450.0,36.7698,36.7843,36.6973,36.7698,30450.0
2006-07-10 14:50:00,50.7,50.75,50.67,50.72,19950.0,36.7553,36.7916,36.7336,36.7698,19950.0
2006-07-10 15:00:00,50.73,50.79,50.72,50.77,18000.0,36.7771,36.8206,36.7698,36.8061,18000.0
2006-07-10 15:10:00,50.78,50.89,50.78,50.87,36450.0,36.8133,36.8931,36.8133,36.8786,36450.0
2006-07-10 15:20:00,50.87,50.89,50.83,50.89,31800.0,36.8786,36.8931,36.8496,36.8931,31800.0
2006-07-10 15:30:00,50.89,50.89,50.8,50.84,57900.0,36.8931,36.8931,36.8278,36.8568,57900.0
2006-07-10 15:40:00,50.85,50.85,50.75,50.79,38250.0,36.8641,36.8641,36.7916,36.8206,38250.0
2006-07-10 15:50:00,50.81,50.85,50.79,50.83,34200.0,36.8351,36.8641,36.8206,36.8496,34200.0
2006-07-11 09:30:00,50.67,50.82,50.49,50.63,22050.0,36.7336,36.8423,36.6031,36.7046,22050.0
2006-07-11 09:40:00,50.64,51.01,50.64,50.9,37050.0,36.7118,36.9801,36.7118,36.9003,37050.0
2006-07-11 09:50:00,50.92,51.0,50.89,50.92,40200.0,36.9148,36.9728,36.8931,36.9148,40200.0
2006-07-11 10:00:00,50.96,50.98,50.83,50.86,29850.0,36.9438,36.9583,36.8496,36.8713,29850.0
2006-07-11 10:10:00,50.91,50.91,50.77,50.79,26400.0,36.9076,36.9076,36.8061,36.8206,26400.0
2006-07-11 10:20:00,50.8,50.81,50.55,50.55,27750.0,36.8278,36.8351,36.6466,36.6466,27750.0
2006-07-11 10:30:00,50.53,50.53,50.37,50.46,18900.0,36.6321,36.6321,36.5161,36.5813,18900.0
2006-07-11 10:40:00,50.47,50.47,50.29,50.43,16050.0,36.5886,36.5886,36.4581,36.5596,16050.0
2006-07-11 10:50:00,50.42,50.47,50.33,50.37,14700.0,36.5523,36.5886,36.4871,36.5161,14700.0
2006-07-11 11:00:00,50.4,50.53,50.35,50.53,17400.0,36.5378,36.6321,36.5016,36.6321,17400.0
2006-07-11 11:10:00,50.54,50.57,50.46,50.51,12300.0,36.6393,36.6611,36.5813,36.6176,12300.0
2006-07-11 11:20:00,50.51,50.59,50.5,50.58,9450.0,36.6176,36.6756,36.6103,36.6683,9450.0
2006-07-11 11:30:00,50.59,50.61,50.49,50.52,15150.0,36.6756,36.6901,36.6031,36.6248,15150.0
2006-07-11 11:40:00,50.53,50.56,50.44,50.52,17100.0,36.6321,36.6538,36.5668,36.6248,17100.0
2006-07-11 11:50:00,50.52,50.54,50.33,50.41,22500.0,36.6248,36.6393,36.4871,36.5451,22500.0
2006-07-11 12:00:00,50.45,50.46,50.33,50.39,13200.0,36.5741,36.5813,36.4871,36.5306,13200.0
2006-07-11 12:10:00,50.39,50.54,50.39,50.53,13800.0,36.5306,36.6393,36.5306,36.6321,13800.0
2006-07-11 12:20:00,50.53,50.59,50.49,50.52,10800.0,36.6321,36.6756,36.6031,36.6248,10800.0
2006-07-11 12:30:00,50.52,50.55,50.49,50.53,13050.0,36.6248,36.6466,36.6031,36.6321,13050.0
2006-07-11 12:40:00,50.51,50.53,50.47,50.49,7050.0,36.6176,36.6321,36.5886,36.6031,7050.0
2006-07-11 12:50:00,50.47,50.5,50.46,50.48,6750.0,36.5886,36.6103,36.5813,36.5958,6750.0
2006-07-11 13:00:00,50.49,50.5,50.45,50.46,15300.0,36.6031,36.6103,36.5741,36.5813,15300.0
2006-07-11 13:10:00,50.46,50.49,50.43,50.49,10950.0,36.5813,36.6031,36.5596,36.6031,10950.0
2006-07-11 13:20:00,50.48,50.49,50.43,50.46,6900.0,36.5958,36.6031,36.5596,36.5813,6900.0
2006-07-11 13:30:00,50.46,50.48,50.44,50.44,14700.0,36.5813,36.5958,36.5668,36.5668,14700.0
2006-07-11 13:40:00,50.43,50.48,50.43,50.48,27150.0,36.5596,36.5958,36.5596,36.5958,27150.0
2006-07-11 13:50:00,50.49,50.57,50.48,50.53,28650.0,36.6031,36.6611,36.5958,36.6321,28650.0
2006-07-11 14:00:00,50.53,50.56,50.5,50.53,18450.0,36.6321,36.6538,36.6103,36.6321,18450.0
2006-07-11 14:10:00,50.54,50.65,50.54,50.57,25800.0,36.6393,36.7191,36.6393,36.6611,25800.0
2006-07-11 14:20:00,50.55,50.61,50.53,50.54,16800.0,36.6466,36.6901,36.6321,36.6393,16800.0
2006-07-11 14:30:00,50.55,50.58,50.53,50.54,11100.0,36.6466,36.6683,36.6321,36.6393,11100.0
2006-07-11 14:40:00,50.55,50.55,50.45,50.47,26700.0,36.6466,36.6466,36.5741,36.5886,26700.0
2006-07-11 14:50:00,50.47,50.5,50.45,50.49,15900.0,36.5886,36.6103,36.5741,36.6031,15900.0
2006-07-11 15:00:00,50.49,50.54,50.43,50.54,17250.0,36.6031,36.6393,36.5596,36.6393,17250.0
2006-07-11 15:10:00,50.53,50.66,50.53,50.64,27750.0,36.6321,36.7263,36.6321,36.7118,27750.0
2006-07-11 15:20:00,50.62,50.73,50.61,50.61,50700.0,36.6973,36.7771,36.6901,36.6901,50700.0
2006-07-11 15:30:00,50.62,50.71,50.61,50.69,35250.0,36.6973,36.7626,36.6901,36.7481,35250.0
2006-07-11 15:40:00,50.69,50.75,50.68,50.74,43200.0,36.7481,36.7916,36.7408,36.7843,43200.0
2006-07-11 15:50:00,50.74,50.81,50.71,50.75,49500.0,36.7843,36.8351,36.7626,36.7916,49500.0
2006-07-12 09:30:00,50.6,50.67,50.45,50.62,26100.0,36.6828,36.7336,36.5741,36.6973,26100.0
2006-07-12 09:40:00,50.63,50.64,50.47,50.64,33150.0,36.7046,36.7118,36.5886,36.7118,33150.0
2006-07-12 09:50:00,50.59,50.6,50.5,50.5,15750.0,36.6756,36.6828,36.6103,36.6103,15750.0
2006-07-12 10:00:00,50.5,50.53,50.4,50.47,22650.0,36.6103,36.6321,36.5378,36.5886,22650.0
2006-07-12 10:10:00,50.48,50.51,50.19,50.23,25500.0,36.5958,36.6176,36.3856,36.4146,25500.0
2006-07-12 10:20:00,50.25,50.25,50.0,50.09,52200.0,36.4291,36.4291,36.2479,36.3131,52200.0
2006-07-12 10:30:00,50.1,50.1,49.94,49.96,32700.0,36.3203,36.3203,36.2044,36.2189,32700.0
2006-07-12 10:40:00,49.96,49.97,49.78,49.83,33600.0,36.2189,36.2261,36.0884,36.1246,33600.0
2006-07-12 10:50:00,49.81,49.89,49.79,49.89,27150.0,36.1101,36.1681,36.0956,36.1681,27150.0
2006-07-12 11:00:00,49.91,49.93,49.73,49.84,54150.0,36.1826,36.1971,36.0521,36.1319,54150.0
2006-07-12 11:10:00,49.86,50.02,49.84,49.96,21300.0,36.1464,36.2624,36.1319,36.2189,21300.0
2006-07-12 11:20:00,49.96,49.96,49.88,49.88,7650.0,36.2189,36.2189,36.1609,36.1609,7650.0
2006-07-12 11:30:00,49.87,50.02,49.87,50.0,31800.0,36.1536,36.2624,36.1536,36.2479,31800.0
2006-07-12 11:40:00,49.99,50.07,49.97,50.05,32700.0,36.2406,36.2986,36.2261,36.2841,32700.0
2006-07-12 11:50:00,50.06,50.13,50.05,50.11,20850.0,36.2914,36.3421,36.2841,36.3276,20850.0
2006-07-12 12:00:00,50.11,50.13,49.99,50.0,26400.0,36.3276,36.3421,36.2406,36.2479,26400.0
2006-07-12 12:10:00,49.99,49.99,49.87,49.87,7050.0,36.2406,36.2406,36.1536,36.1536,7050.0
2006-07-12 12:20:00,49.86,49.88,49.77,49.83,12900.0,36.1464,36.1609,36.0811,36.1246,12900.0
2006-07-12 12:30:00,49.84,49.9,49.81,49.87,9150.0,36.1319,36.1754,36.1101,36.1536,9150.0
2006-07-12 12:40:00,49.89,49.99,49.85,49.99,10050.0,36.1681,36.2406,36.1391,36.2406,10050.0
2006-07-12 12:50:00,49.96,49.99,49.95,49.99,6750.0,36.2189,36.2406,36.2116,36.2406,6750.0
2006-07-12 13:00:00,49.99,49.99,49.77,49.77,15450.0,36.2406,36.2406,36.0811,36.0811,15450.0
2006-07-12 13:10:00,49.75,49.91,49.75,49.89,11100.0,36.0666,36.1826,36.0666,36.1681,11100.0
2006-07-12 13:20:00,49.89,49.89,49.82,49.82,10500.0,36.1681,36.1681,36.1174,36.1174,10500.0
2006-07-12 13:30:00,49.79,49.93,49.79,49.89,12150.0,36.0956,36.1971,36.0956,36.1681,12150.0
2006-07-12 13:40:00,49.9,49.92,49.84,49.87,13050.0,36.1754,36.1899,36.1319,36.1536,13050.0
2006-07-12 13:50:00,49.87,49.91,49.77,49.9,19350.0,36.1536,36.1826,36.0811,36.1754,19350.0
2006-07-12 14:00:00,49.89,49.91,49.86,49.9,17550.0,36.1681,36.1826,36.1464,36.1754,17550.0
2006-07-12 14:10:00,49.89,49.95,49.86,49.95,13200.0,36.1681,36.2116,36.1464,36.2116,13200.0
2006-07-12 14:20:00,49.96,49.96,49.89,49.9,17400.0,36.2189,36.2189,36.1681,36.1754,17400.0
2006-07-12 14:30:00,49.91,49.99,49.84,49.88,19950.0,36.1826,36.2406,36.1319,36.1609,19950.0
2006-07-12 14:40:00,49.92,49.95,49.78,49.79,13200.0,36.1899,36.2116,36.0884,36.0956,13200.0
2006-07-12 14:50:00,49.77,49.77,49.67,49.71,20700.0,36.0811,36.0811,36.0086,36.0376,20700.0
2006-07-12 15:00:00,49.73,49.82,49.69,49.82,13500.0,36.0521,36.1174,36.0231,36.1174,13500.0
2006-07-12 15:10:00,49.82,49.89,49.79,49.87,17400.0,36.1174,36.1681,36.0956,36.1536,17400.0
2006-07-12 15:20:00,49.87,49.99,49.86,49.91,18750.0,36.1536,36.2406,36.1464,36.1826,18750.0
2006-07-12 15:30:00,49.9,49.96,49.87,49.95,20400.0,36.1754,36.2189,36.1536,36.2116,20400.0
2006-07-12 15:40:00,49.95,49.95,49.77,49.81,34800.0,36.2116,36.2116,36.0811,36.1101,34800.0
2006-07-12 15:50:00,49.81,49.81,49.73,49.78,42750.0,36.1101,36.1101,36.0521,36.0884,42750.0
2006-07-13 09:30:00,49.27,49.39,49.15,49.16,29850.0,35.7186,35.8056,35.6316,35.6389,29850.0
2006-07-13 09:40:00,49.16,49.16,48.88,48.95,34650.0,35.6389,35.6389,35.4359,35.4866,34650.0
2006-07-13 09:50:00,49.0,49.21,48.92,49.06,25200.0,35.5229,35.6751,35.4649,35.5664,25200.0
2006-07-13 10:00:00,49.07,49.17,49.01,49.01,20100.0,35.5736,35.6461,35.5301,35.5301,20100.0
2006-07-13 10:10:00,49.01,49.07,48.93,48.93,37500.0,35.5301,35.5736,35.4721,35.4721,37500.0
2006-07-13 10:20:00,48.99,49.06,48.87,49.03,24300.0,35.5156,35.5664,35.4287,35.5446,24300.0
2006-07-13 10:30:00,48.99,49.25,48.97,49.17,43200.0,35.5156,35.7041,35.5011,35.6461,43200.0
2006-07-13 10:40:00,49.19,49.29,49.11,49.16,28050.0,35.6606,35.7331,35.6026,35.6389,28050.0
2006-07-13 10:50:00,49.12,49.12,49.01,49.01,16950.0,35.6099,35.6099,35.5301,35.5301,16950.0
2006-07-13 11:00:00,49.01,49.15,48.94,49.05,22050.0,35.5301,35.6316,35.4794,35.5591,22050.0
2006-07-13 11:10:00,49.05,49.15,48.93,49.01,22950.0,35.5591,35.6316,35.4721,35.5301,22950.0
2006-07-13 11:20:00,49.03,49.13,49.01,49.13,19650.0,35.5446,35.6171,35.5301,35.6171,19650.0
2006-07-13 11:30:00,49.11,49.21,49.04,49.09,47700.0,35.6026,35.6751,35.5519,35.5881,47700.0
2006-07-13 11:40:00,49.07,49.12,49.0,49.03,39750.0,35.5736,35.6099,35.5229,35.5446,39750.0
2006-07-13 11:50:00,49.05,49.21,49.05,49.11,52050.0,35.5591,35.6751,35.5591,35.6026,52050.0
2006-07-13 12:00:00,49.11,49.29,49.11,49.29,42300.0,35.6026,35.7331,35.6026,35.7331,42300.0
2006-07-13 12:10:00,49.27,49.35,49.2,49.31,57000.0,35.7186,35.7766,35.6679,35.7476,57000.0
2006-07-13 12:20:00,49.29,49.33,49.22,49.25,21300.0,35.7331,35.7621,35.6824,35.7041,21300.0
2006-07-13 12:30:00,49.24,49.27,49.21,49.23,6750.0,35.6969,35.7186,35.6751,35.6896,6750.0
2006-07-13 12:40:00,49.2,49.31,49.2,49.24,13050.0,35.6679,35.7476,35.6679,35.6969,13050.0
2006-07-13 12:50:00,49.27,49.27,49.15,49.15,6150.0,35.7186,35.7186,35.6316,35.6316,6150.0
2006-07-13 13:00:00,49.21,49.27,49.01,49.03,24450.0,35.6751,35.7186,35.5301,35.5446,24450.0
2006-07-13 13:10:00,49.06,49.13,49.01,49.07,12600.0,35.5664,35.6171,35.5301,35.5736,12600.0
2006-07-13 13:20:00,49.08,49.12,49.07,49.11,12450.0,35.5809,35.6099,35.5736,35.6026,12450.0
2006-07-13 13:30:00,49.1,49.12,48.93,48.94,32400.0,35.5954,35.6099,35.4721,35.4794,32400.0
2006-07-13 13:40:00,48.94,49.1,48.87,49.03,14250.0,35.4794,35.5954,35.4287,35.5446,14250.0
2006-07-13 13:50:00,49.03,49.05,48.89,48.93,14850.0,35.5446,35.5591,35.4432,35.4721,14850.0
2006-07-13 14:00:00,48.93,48.94,48.81,48.91,24450.0,35.4721,35.4794,35.3852,35.4576,24450.0
2006-07-13 14:10:00,48.91,48.98,48.89,48.91,39150.0,35.4576,35.5084,35.4432,35.4576,39150.0
2006-07-13 14:20:00,48.91,48.96,48.88,48.89,19200.0,35.4576,35.4939,35.4359,35.4432,19200.0
2006-07-13 14:30:00,48.91,48.93,48.75,48.83,42600.0,35.4576,35.4721,35.3417,35.3997,42600.0
2006-07-13 14:40:00,48.82,48.87,48.72,48.79,17250.0,35.3924,35.4287,35.3199,35.3707,17250.0
2006-07-13 14:50:00,48.79,48.79,48.71,48.77,22200.0,35.3707,35.3707,35.3127,35.3562,22200.0
2006-07-13 15:00:00,48.77,48.79,48.63,48.69,36600.0,35.3562,35.3707,35.2547,35.2982,36600.0
2006-07-13 15:10:00,48.69,48.71,48.58,48.63,30750.0,35.2982,35.3127,35.2184,35.2547,30750.0
2006-07-13 15:20:00,48.65,48.76,48.6,48.75,39150.0,35.2692,35.3489,35.2329,35.3417,39150.0
2006-07-13 15:30:00,48.76,48.76,48.65,48.7,42150.0,35.3489,35.3489,35.2692,35.3054,42150.0
2006-07-13 15:40:00,48.69,48.75,48.67,48.7,58500.0,35.2982,35.3417,35.2837,35.3054,58500.0
2006-07-13 15:50:00,48.7,48.75,48.67,48.68,66300.0,35.3054,35.3417,35.2837,35.2909,66300.0
2006-07-14 09:30:00,48.93,48.93,48.62,48.82,32700.0,35.4721,35.4721,35.2474,35.3924,32700.0
2006-07-14 09:40:00,48.83,48.98,48.69,48.83,43050.0,35.3997,35.5084,35.2982,35.3997,43050.0
2006-07-14 09:50:00,48.83,48.83,48.6,48.62,39000.0,35.3997,35.3997,35.2329,35.2474,39000.0
2006-07-14 10:00:00,48.62,48.73,48.41,48.49,23400.0,35.2474,35.3272,35.0952,35.1532,23400.0
2006-07-14 10:10:00,48.53,48.64,48.52,48.59,24000.0,35.1822,35.2619,35.1749,35.2257,24000.0
2006-07-14 10:20:00,48.61,48.7,48.59,48.64,62250.0,35.2402,35.3054,35.2257,35.2619,62250.0
2006-07-14 10:30:00,48.63,48.64,48.44,48.47,25050.0,35.2547,35.2619,35.1169,35.1387,25050.0
2006-07-14 10:40:00,48.47,48.57,48.45,48.46,19950.0,35.1387,35.2112,35.1242,35.1314,19950.0
2006-07-14 10:50:00,48.45,48.48,48.23,48.25,30900.0,35.1242,35.1459,34.9647,34.9792,30900.0
2006-07-14 11:00:00,48.25,48.25,47.95,48.23,36750.0,34.9792,34.9792,34.7617,34.9647,36750.0
2006-07-14 11:10:00,48.23,48.29,48.05,48.12,19200.0,34.9647,35.0082,34.8342,34.8849,19200.0
2006-07-14 11:20:00,48.11,48.25,48.09,48.11,27000.0,34.8777,34.9792,34.8632,34.8777,27000.0
2006-07-14 11:30:00,48.11,48.14,47.97,48.08,32250.0,34.8777,34.8994,34.7762,34.8559,32250.0
2006-07-14 11:40:00,48.08,48.19,48.07,48.09,20850.0,34.8559,34.9357,34.8487,34.8632,20850.0
2006-07-14 11:50:00,48.08,48.24,48.02,48.23,31950.0,34.8559,34.9719,34.8124,34.9647,31950.0
2006-07-14 12:00:00,48.23,48.27,48.19,48.27,36600.0,34.9647,34.9937,34.9357,34.9937,36600.0
2006-07-14 12:10:00,48.25,48.29,48.21,48.24,13500.0,34.9792,35.0082,34.9502,34.9719,13500.0
2006-07-14 12:20:00,48.24,48.31,48.2,48.24,24000.0,34.9719,35.0227,34.9429,34.9719,24000.0
2006-07-14 12:30:00,48.24,48.37,48.2,48.32,26700.0,34.9719,35.0662,34.9429,35.0299,26700.0
2006-07-14 12:40:00,48.34,48.51,48.3,48.45,34950.0,35.0444,35.1677,35.0154,35.1242,34950.0
2006-07-14 12:50:00,48.43,48.51,48.41,48.48,22350.0,35.1097,35.1677,35.0952,35.1459,22350.0
2006-07-14 13:00:00,48.49,48.49,48.24,48.27,27000.0,35.1532,35.1532,34.9719,34.9937,27000.0
2006-07-14 13:10:00,48.27,48.31,48.23,48.29,17100.0,34.9937,35.0227,34.9647,35.0082,17100.0
2006-07-14 13:20:00,48.29,48.45,48.28,48.43,25500.0,35.0082,35.1242,35.0009,35.1097,25500.0
2006-07-14 13:30:00,48.45,48.49,48.37,48.47,31950.0,35.1242,35.1532,35.0662,35.1387,31950.0
2006-07-14 13:40:00,48.47,48.5,48.35,48.37,42300.0,35.1387,35.1604,35.0517,35.0662,42300.0
2006-07-14 13:50:00,48.37,48.46,48.33,48.33,26550.0,35.0662,35.1314,35.0372,35.0372,26550.0
2006-07-14 14:00:00,48.34,48.35,48.2,48.31,41550.0,35.0444,35.0517,34.9429,35.0227,41550.0
2006-07-14 14:10:00,48.31,48.35,48.26,48.33,25800.0,35.0227,35.0517,34.9864,35.0372,25800.0
2006-07-14 14:20:00,48.32,48.32,48.06,48.07,44100.0,35.0299,35.0299,34.8414,34.8487,44100.0
2006-07-14 14:30:00,48.09,48.17,48.06,48.07,48000.0,34.8632,34.9212,34.8414,34.8487,48000.0
2006-07-14 14:40:00,48.07,48.11,47.99,48.1,44400.0,34.8487,34.8777,34.7907,34.8704,44400.0
2006-07-14 14:50:00,48.1,48.19,48.07,48.15,51150.0,34.8704,34.9357,34.8487,34.9067,51150.0
2006-07-14 15:00:00,48.15,48.28,48.15,48.22,32550.0,34.9067,35.0009,34.9067,34.9574,32550.0
2006-07-14 15:10:00,48.23,48.23,48.14,48.17,19800.0,34.9647,34.9647,34.8994,34.9212,19800.0
2006-07-14 15:20:00,48.18,48.23,48.14,48.19,24600.0,34.9284,34.9647,34.8994,34.9357,24600.0
2006-07-14 15:30:00,48.16,48.36,48.16,48.35,36300.0,34.9139,35.0589,34.9139,35.0517,36300.0
2006-07-14 15:40:00,48.35,48.41,48.32,48.4,36750.0,35.0517,35.0952,35.0299,35.0879,36750.0
2006-07-14 15:50:00,48.4,48.43,48.31,48.34,51600.0,35.0879,35.1097,35.0227,35.0444,51600.0
2006-07-17 09:30:00,48.0,48.25,48.0,48.25,34350.0,34.7979,34.9792,34.7979,34.9792,34350.0
2006-07-17 09:40:00,48.3,48.46,48.18,48.18,52350.0,35.0154,35.1314,34.9284,34.9284,52350.0
2006-07-17 09:50:00,48.2,48.23,47.91,47.93,44550.0,34.9429,34.9647,34.7327,34.7472,44550.0
2006-07-17 10:00:00,47.92,47.97,47.84,47.89,49200.0,34.7399,34.7762,34.6819,34.7182,49200.0
2006-07-17 10:10:00,47.9,47.93,47.77,47.87,33600.0,34.7254,34.7472,34.6312,34.7037,33600.0
2006-07-17 10:20:00,47.87,47.88,47.59,47.61,19050.0,34.7037,34.7109,34.5007,34.5152,19050.0
2006-07-17 10:30:00,47.58,47.58,47.37,47.4,55800.0,34.4935,34.4935,34.3412,34.363,55800.0
2006-07-17 10:40:00,47.35,47.4,47.27,47.31,93150.0,34.3267,34.363,34.2687,34.2977,93150.0
2006-07-17 10:50:00,47.33,47.47,47.29,47.45,93300.0,34.3122,34.4137,34.2832,34.3992,93300.0
2006-07-17 11:00:00,47.45,47.63,47.4,47.62,70350.0,34.3992,34.5297,34.363,34.5225,70350.0
2006-07-17 11:10:00,47.62,47.69,47.61,47.64,28500.0,34.5225,34.5732,34.5152,34.537,28500.0
2006-07-17 11:20:00,47.65,47.7,47.41,47.48,36150.0,34.5442,34.5805,34.3702,34.421,36150.0
2006-07-17 11:30:00,47.49,47.58,47.44,47.52,31800.0,34.4282,34.4935,34.392,34.45,31800.0
2006-07-17 11:40:00,47.53,47.66,47.51,47.61,33150.0,34.4572,34.5515,34.4427,34.5152,33150.0
2006-07-17 11:50:00,47.62,47.63,47.4,47.4,28950.0,34.5225,34.5297,34.363,34.363,28950.0
2006-07-17 12:00:00,47.41,47.53,47.31,47.4,33150.0,34.3702,34.4572,34.2977,34.363,33150.0
2006-07-17 12:10:00,47.4,47.4,47.27,47.39,52650.0,34.363,34.363,34.2687,34.3557,52650.0
2006-07-17 12:20:00,47.39,47.41,47.27,47.39,40200.0,34.3557,34.3702,34.2687,34.3557,40200.0
2006-07-17 12:30:00,47.39,47.49,47.36,47.46,32550.0,34.3557,34.4282,34.334,34.4065,32550.0
2006-07-17 12:40:00,47.44,47.47,47.32,47.34,43200.0,34.392,34.4137,34.305,34.3195,43200.0
2006-07-17 12:50:00,47.34,47.4,47.3,47.3,34800.0,34.3195,34.363,34.2905,34.2905,34800.0
2006-07-17 13:00:00,47.28,47.31,47.2,47.2,35700.0,34.276,34.2977,34.218,34.218,35700.0
2006-07-17 13:10:00,47.21,47.33,47.21,47.32,34800.0,34.2252,34.3122,34.2252,34.305,34800.0
2006-07-17 13:20:00,47.32,47.33,47.22,47.22,40500.0,34.305,34.3122,34.2325,34.2325,40500.0
2006-07-17 13:30:00,47.23,47.23,47.2,47.23,27450.0,34.2397,34.2397,34.218,34.2397,27450.0
2006-07-17 13:40:00,47.23,47.32,47.21,47.27,76050.0,34.2397,34.305,34.2252,34.2687,76050.0
2006-07-17 13:50:00,47.28,47.29,47.22,47.29,41700.0,34.276,34.2832,34.2325,34.2832,41700.0
2006-07-17 14:00:00,47.29,47.33,47.24,47.24,45600.0,34.2832,34.3122,34.247,34.247,45600.0
2006-07-17 14:10:00,47.23,47.25,47.19,47.25,27450.0,34.2397,34.2542,34.2107,34.2542,27450.0
2006-07-17 14:20:00,47.27,47.27,47.19,47.23,19050.0,34.2687,34.2687,34.2107,34.2397,19050.0
2006-07-17 14:30:00,47.23,47.25,47.09,47.2,19050.0,34.2397,34.2542,34.1382,34.218,19050.0
2006-07-17 14:40:00,47.19,47.21,47.11,47.18,20550.0,34.2107,34.2252,34.1527,34.2035,20550.0
2006-07-17 14:50:00,47.18,47.18,47.13,47.14,21300.0,34.2035,34.2035,34.1672,34.1745,21300.0
2006-07-17 15:00:00,47.14,47.14,47.01,47.01,31800.0,34.1745,34.1745,34.0802,34.0802,31800.0
2006-07-17 15:10:00,47.0,47.12,46.99,47.07,51600.0,34.073,34.16,34.0657,34.1237,51600.0
2006-07-17 15:20:00,47.07,47.11,46.97,46.97,55350.0,34.1237,34.1527,34.0512,34.0512,55350.0
2006-07-17 15:30:00,46.97,47.12,46.93,47.12,67500.0,34.0512,34.16,34.0222,34.16,67500.0
2006-07-17 15:40:00,47.12,47.26,47.1,47.13,73800.0,34.16,34.2615,34.1455,34.1672,73800.0
2006-07-17 15:50:00,47.13,47.18,47.1,47.11,64350.0,34.1672,34.2035,34.1455,34.1527,64350.0
2006-07-18 09:30:00,47.4,47.83,47.39,47.83,33750.0,34.363,34.6747,34.3557,34.6747,33750.0
2006-07-18 09:40:00,47.83,47.91,47.55,47.57,57000.0,34.6747,34.7327,34.4717,34.4862,57000.0
2006-07-18 09:50:00,47.58,47.62,47.51,47.61,43500.0,34.4935,34.5225,34.4427,34.5152,43500.0
2006-07-18 10:00:00,47.58,47.6,47.43,47.46,63150.0,34.4935,34.508,34.3847,34.4065,63150.0
2006-07-18 10:10:00,47.43,47.49,47.36,47.4,26550.0,34.3847,34.4282,34.334,34.363,26550.0
2006-07-18 10:20:00,47.4,47.48,47.31,47.43,39750.0,34.363,34.421,34.2977,34.3847,39750.0
2006-07-18 10:30:00,47.43,47.47,47.17,47.28,48600.0,34.3847,34.4137,34.1962,34.276,48600.0
2006-07-18 10:40:00,47.23,47.31,47.18,47.26,19650.0,34.2397,34.2977,34.2035,34.2615,19650.0
2006-07-18 10:50:00,47.27,47.31,47.07,47.09,27450.0,34.2687,34.2977,34.1237,34.1382,27450.0
2006-07-18 11:00:00,47.08,47.21,47.05,47.21,19500.0,34.131,34.2252,34.1092,34.2252,19500.0
2006-07-18 11:10:00,47.21,47.27,46.95,47.03,21450.0,34.2252,34.2687,34.0367,34.0947,21450.0
2006-07-18 11:20:00,47.06,47.22,47.05,47.21,16200.0,34.1165,34.2325,34.1092,34.2252,16200.0
2006-07-18 11:30:00,47.23,47.31,47.22,47.29,21300.0,34.2397,34.2977,34.2325,34.2832,21300.0
2006-07-18 11:40:00,47.23,47.4,47.18,47.38,39000.0,34.2397,34.363,34.2035,34.3485,39000.0
2006-07-18 11:50:00,47.37,47.45,47.37,47.38,20400.0,34.3412,34.3992,34.3412,34.3485,20400.0
2006-07-18 12:00:00,47.38,47.4,47.17,47.19,76350.0,34.3485,34.363,34.1962,34.2107,76350.0
2006-07-18 12:10:00,47.19,47.23,47.11,47.19,28350.0,34.2107,34.2397,34.1527,34.2107,28350.0
2006-07-18 12:20:00,47.2,47.23,47.08,47.2,35250.0,34.218,34.2397,34.131,34.218,35250.0
2006-07-18 12:30:00,47.21,47.21,47.09,47.21,18450.0,34.2252,34.2252,34.1382,34.2252,18450.0
2006-07-18 12:40:00,47.21,47.35,47.2,47.2,21900.0,34.2252,34.3267,34.218,34.218,21900.0
2006-07-18 12:50:00,47.16,47.2,47.12,47.17,36450.0,34.189,34.218,34.16,34.1962,36450.0
2006-07-18 13:00:00,47.16,47.16,46.95,47.04,23250.0,34.189,34.189,34.0367,34.102,23250.0
2006-07-18 13:10:00,47.03,47.09,46.8,46.8,50100.0,34.0947,34.1382,33.928,33.928,50100.0
2006-07-18 13:20:00,46.81,47.0,46.78,46.94,34500.0,33.9352,34.073,33.9135,34.0295,34500.0
2006-07-18 13:30:00,46.95,47.06,46.87,47.05,25800.0,34.0367,34.1165,33.9787,34.1092,25800.0
2006-07-18 13:40:00,47.04,47.05,46.87,46.93,20700.0,34.102,34.1092,33.9787,34.0222,20700.0
2006-07-18 13:50:00,46.93,47.01,46.84,46.87,63600.0,34.0222,34.0802,33.957,33.9787,63600.0
2006-07-18 14:00:00,46.89,47.1,46.89,47.05,32100.0,33.9932,34.1455,33.9932,34.1092,32100.0
2006-07-18 14:10:00,47.06,47.08,46.86,46.93,44700.0,34.1165,34.131,33.9715,34.0222,44700.0
2006-07-18 14:20:00,46.99,47.15,46.93,47.15,63450.0,34.0657,34.1817,34.0222,34.1817,63450.0
2006-07-18 14:30:00,47.15,47.48,47.08,47.48,75000.0,34.1817,34.421,34.131,34.421,75000.0
2006-07-18 14:40:00,47.49,47.51,47.33,47.43,47850.0,34.4282,34.4427,34.3122,34.3847,47850.0
2006-07-18 14:50:00,47.45,47.59,47.33,47.43,40950.0,34.3992,34.5007,34.3122,34.3847,40950.0
2006-07-18 15:00:00,47.43,47.49,47.32,47.33,41100.0,34.3847,34.4282,34.305,34.3122,41100.0
2006-07-18 15:10:00,47.32,47.39,47.16,47.39,29250.0,34.305,34.3557,34.189,34.3557,29250.0
2006-07-18 15:20:00,47.36,47.36,47.22,47.35,30750.0,34.334,34.334,34.2325,34.3267,30750.0
2006-07-18 15:30:00,47.35,47.51,47.32,47.43,46200.0,34.3267,34.4427,34.305,34.3847,46200.0
2006-07-18 15:40:00,47.47,47.83,47.45,47.75,56700.0,34.4137,34.6747,34.3992,34.6167,56700.0
2006-07-18 15:50:00,47.77,47.79,47.7,47.75,59250.0,34.6312,34.6457,34.5805,34.6167,59250.0
2006-07-19 09:30:00,47.69,48.17,47.69,48.17,49950.0,34.5732,34.9212,34.5732,34.9212,49950.0
2006-07-19 09:40:00,48.14,48.47,48.11,48.43,51600.0,34.8994,35.1387,34.8777,35.1097,51600.0
2006-07-19 09:50:00,48.43,48.57,48.37,48.43,55500.0,35.1097,35.2112,35.0662,35.1097,55500.0
2006-07-19 10:00:00,48.43,48.87,48.43,48.87,57900.0,35.1097,35.4287,35.1097,35.4287,57900.0
2006-07-19 10:10:00,48.85,48.97,48.67,48.73,40950.0,35.4142,35.5011,35.2837,35.3272,40950.0
2006-07-19 10:20:00,48.72,48.73,48.47,48.6,40350.0,35.3199,35.3272,35.1387,35.2329,40350.0
2006-07-19 10:30:00,48.61,48.97,48.61,48.97,64350.0,35.2402,35.5011,35.2402,35.5011,64350.0
2006-07-19 10:40:00,48.97,49.39,48.97,49.3,81900.0,35.5011,35.8056,35.5011,35.7404,81900.0
2006-07-19 10:50:00,49.3,49.35,49.16,49.23,41550.0,35.7404,35.7766,35.6389,35.6896,41550.0
2006-07-19 11:00:00,49.23,49.32,49.22,49.22,179700.0,35.6896,35.7549,35.6824,35.6824,179700.0
2006-07-19 11:10:00,49.25,49.42,49.24,49.33,31200.0,35.7041,35.8274,35.6969,35.7621,31200.0
2006-07-19 11:20:00,49.34,49.35,49.23,49.23,28200.0,35.7694,35.7766,35.6896,35.6896,28200.0
2006-07-19 11:30:00,49.23,49.27,49.17,49.27,25050.0,35.6896,35.7186,35.6461,35.7186,25050.0
2006-07-19 11:40:00,49.27,49.35,49.25,49.27,23250.0,35.7186,35.7766,35.7041,35.7186,23250.0
2006-07-19 11:50:00,49.25,49.29,49.12,49.18,39150.0,35.7041,35.7331,35.6099,35.6534,39150.0
2006-07-19 12:00:00,49.15,49.16,48.98,48.99,31950.0,35.6316,35.6389,35.5084,35.5156,31950.0
2006-07-19 12:10:00,48.99,49.05,48.88,48.91,28800.0,35.5156,35.5591,35.4359,35.4576,28800.0
2006-07-19 12:20:00,48.91,48.99,48.89,48.99,35700.0,35.4576,35.5156,35.4432,35.5156,35700.0
2006-07-19 12:30:00,49.0,49.03,48.93,49.01,15600.0,35.5229,35.5446,35.4721,35.5301,15600.0
2006-07-19 12:40:00,49.02,49.11,49.01,49.05,19200.0,35.5374,35.6026,35.5301,35.5591,19200.0
2006-07-19 12:50:00,49.09,49.1,48.97,49.05,14850.0,35.5881,35.5954,35.5011,35.5591,14850.0
2006-07-19 13:00:00,49.07,49.23,49.06,49.23,191850.0,35.5736,35.6896,35.5664,35.6896,191850.0
2006-07-19 13:10:00,49.22,49.31,49.13,49.27,35100.0,35.6824,35.7476,35.6171,35.7186,35100.0
2006-07-19 13:20:00,49.27,49.51,49.25,49.4,50100.0,35.7186,35.8926,35.7041,35.8129,50100.0
2006-07-19 13:30:00,49.41,49.51,49.3,49.3,30450.0,35.8201,35.8926,35.7404,35.7404,30450.0
2006-07-19 13:40:00,49.33,49.39,49.27,49.39,29550.0,35.7621,35.8056,35.7186,35.8056,29550.0
2006-07-19 13:50:00,49.39,49.42,49.33,49.42,20700.0,35.8056,35.8274,35.7621,35.8274,20700.0
2006-07-19 14:00:00,49.42,49.47,49.35,49.45,35100.0,35.8274,35.8636,35.7766,35.8491,35100.0
2006-07-19 14:10:00,49.44,49.54,49.4,49.53,34200.0,35.8419,35.9144,35.8129,35.9071,34200.0
2006-07-19 14:20:00,49.53,49.67,49.53,49.59,64050.0,35.9071,36.0086,35.9071,35.9506,64050.0
2006-07-19 14:30:00,49.59,49.61,49.49,49.57,36600.0,35.9506,35.9651,35.8781,35.9361,36600.0
2006-07-19 14:40:00,49.57,49.77,49.57,49.63,44850.0,35.9361,36.0811,35.9361,35.9796,44850.0
2006-07-19 14:50:00,49.63,49.7,49.55,49.62,39600.0,35.9796,36.0304,35.9216,35.9724,39600.0
2006-07-19 15:00:00,49.63,49.65,49.34,49.35,109500.0,35.9796,35.9941,35.7694,35.7766,109500.0
2006-07-19 15:10:00,49.34,49.36,49.23,49.32,39300.0,35.7694,35.7839,35.6896,35.7549,39300.0
2006-07-19 15:20:00,49.33,49.41,49.33,49.41,46800.0,35.7621,35.8201,35.7621,35.8201,46800.0
2006-07-19 15:30:00,49.39,49.43,49.27,49.28,63750.0,35.8056,35.8346,35.7186,35.7259,63750.0
2006-07-19 15:40:00,49.29,49.35,49.21,49.26,60300.0,35.7331,35.7766,35.6751,35.7114,60300.0
2006-07-19 15:50:00,49.27,49.3,49.17,49.23,150000.0,35.7186,35.7404,35.6461,35.6896,150000.0
2006-07-20 09:30:00,49.17,49.83,49.17,49.83,27450.0,35.6461,36.1246,35.6461,36.1246,27450.0
2006-07-20 09:40:00,49.71,49.79,49.3,49.4,31800.0,36.0376,36.0956,35.7404,35.8129,31800.0
2006-07-20 09:50:00,49.42,49.42,49.14,49.2,23850.0,35.8274,35.8274,35.6244,35.6679,23850.0
2006-07-20 10:00:00,49.17,49.22,48.93,49.01,67950.0,35.6461,35.6824,35.4721,35.5301,67950.0
2006-07-20 10:10:00,49.01,49.01,48.84,48.95,24300.0,35.5301,35.5301,35.4069,35.4866,24300.0
2006-07-20 10:20:00,48.93,48.98,48.87,48.98,18300.0,35.4721,35.5084,35.4287,35.5084,18300.0
2006-07-20 10:30:00,48.98,49.03,48.91,48.91,28350.0,35.5084,35.5446,35.4576,35.4576,28350.0
2006-07-20 10:40:00,48.89,48.89,48.63,48.65,23250.0,35.4432,35.4432,35.2547,35.2692,23250.0
2006-07-20 10:50:00,48.67,48.89,48.67,48.89,18150.0,35.2837,35.4432,35.2837,35.4432,18150.0
2006-07-20 11:00:00,48.89,48.97,48.81,48.81,18450.0,35.4432,35.5011,35.3852,35.3852,18450.0
2006-07-20 11:10:00,48.77,48.81,48.73,48.75,17250.0,35.3562,35.3852,35.3272,35.3417,17250.0
2006-07-20 11:20:00,48.76,48.8,48.64,48.76,35250.0,35.3489,35.3779,35.2619,35.3489,35250.0
2006-07-20 11:30:00,48.77,48.83,48.73,48.78,9750.0,35.3562,35.3997,35.3272,35.3634,9750.0
2006-07-20 11:40:00,48.8,48.81,48.77,48.81,14400.0,35.3779,35.3852,35.3562,35.3852,14400.0
2006-07-20 11:50:00,48.79,48.83,48.76,48.77,18600.0,35.3707,35.3997,35.3489,35.3562,18600.0
2006-07-20 12:00:00,48.77,48.77,48.59,48.63,21150.0,35.3562,35.3562,35.2257,35.2547,21150.0
2006-07-20 12:10:00,48.61,48.61,48.49,48.49,44100.0,35.2402,35.2402,35.1532,35.1532,44100.0
2006-07-20 12:20:00,48.47,48.51,48.43,48.47,49200.0,35.1387,35.1677,35.1097,35.1387,49200.0
2006-07-20 12:30:00,48.47,48.47,48.39,48.4,24750.0,35.1387,35.1387,35.0807,35.0879,24750.0
2006-07-20 12:40:00,48.4,48.47,48.39,48.4,23700.0,35.0879,35.1387,35.0807,35.0879,23700.0
2006-07-20 12:50:00,48.4,48.43,48.39,48.43,12300.0,35.0879,35.1097,35.0807,35.1097,12300.0
2006-07-20 13:00:00,48.43,48.47,48.37,48.42,23700.0,35.1097,35.1387,35.0662,35.1024,23700.0
2006-07-20 13:10:00,48.43,48.43,48.33,48.37,20100.0,35.1097,35.1097,35.0372,35.0662,20100.0
2006-07-20 13:20:00,48.41,48.41,48.31,48.35,14400.0,35.0952,35.0952,35.0227,35.0517,14400.0
2006-07-20 13:30:00,48.35,48.35,48.15,48.15,24600.0,35.0517,35.0517,34.9067,34.9067,24600.0
2006-07-20 13:40:00,48.15,48.17,47.94,48.05,35700.0,34.9067,34.9212,34.7544,34.8342,35700.0
2006-07-20 13:50:00,48.05,48.18,48.01,48.04,46500.0,34.8342,34.9284,34.8052,34.8269,46500.0
2006-07-20 14:00:00,48.07,48.18,47.87,47.87,39000.0,34.8487,34.9284,34.7037,34.7037,39000.0
2006-07-20 14:10:00,47.87,47.92,47.77,47.82,37200.0,34.7037,34.7399,34.6312,34.6674,37200.0
2006-07-20 14:20:00,47.8,47.85,47.73,47.81,20550.0,34.6529,34.6892,34.6022,34.6602,20550.0
2006-07-20 14:30:00,47.75,47.9,47.75,47.83,30150.0,34.6167,34.7254,34.6167,34.6747,30150.0
2006-07-20 14:40:00,47.83,48.01,47.75,47.99,44700.0,34.6747,34.8052,34.6167,34.7907,44700.0
2006-07-20 14:50:00,47.99,48.0,47.83,47.83,18300.0,34.7907,34.7979,34.6747,34.6747,18300.0
2006-07-20 15:00:00,47.84,47.96,47.81,47.84,43650.0,34.6819,34.7689,34.6602,34.6819,43650.0
2006-07-20 15:10:00,47.85,48.02,47.85,47.9,35400.0,34.6892,34.8124,34.6892,34.7254,35400.0
2006-07-20 15:20:00,47.9,47.9,47.77,47.83,37200.0,34.7254,34.7254,34.6312,34.6747,37200.0
2006-07-20 15:30:00,47.81,47.84,47.71,47.84,31650.0,34.6602,34.6819,34.5877,34.6819,31650.0
2006-07-20 15:40:00,47.84,47.85,47.75,47.79,46200.0,34.6819,34.6892,34.6167,34.6457,46200.0
2006-07-20 15:50:00,47.79,47.79,47.63,47.63,34050.0,34.6457,34.6457,34.5297,34.5297,34050.0
2006-07-21 09:30:00,47.62,47.7,47.19,47.29,135000.0,34.5225,34.5805,34.2107,34.2832,135000.0
2006-07-21 09:40:00,47.35,47.49,46.91,46.93,57750.0,34.3267,34.4282,34.0077,34.0222,57750.0
2006-07-21 09:50:00,46.95,47.11,46.77,46.83,69600.0,34.0367,34.1527,33.9062,33.9497,69600.0
2006-07-21 10:00:00,46.83,46.85,46.63,46.79,40500.0,33.9497,33.9642,33.8047,33.9207,40500.0
2006-07-21 10:10:00,46.79,46.8,46.53,46.61,43050.0,33.9207,33.928,33.7323,33.7902,43050.0
2006-07-21 10:20:00,46.61,46.67,46.57,46.59,23100.0,33.7902,33.8337,33.7613,33.7757,23100.0
2006-07-21 10:30:00,46.62,46.67,46.5,46.65,57450.0,33.7975,33.8337,33.7105,33.8192,57450.0
2006-07-21 10:40:00,46.65,46.67,46.6,46.67,114300.0,33.8192,33.8337,33.783,33.8337,114300.0
2006-07-21 10:50:00,46.71,47.0,46.71,46.84,58500.0,33.8627,34.073,33.8627,33.957,58500.0
2006-07-21 11:00:00,46.85,46.91,46.73,46.77,33450.0,33.9642,34.0077,33.8772,33.9062,33450.0
2006-07-21 11:10:00,46.8,46.86,46.73,46.85,22200.0,33.928,33.9715,33.8772,33.9642,22200.0
2006-07-21 11:20:00,46.87,46.91,46.79,46.79,38100.0,33.9787,34.0077,33.9207,33.9207,38100.0
2006-07-21 11:30:00,46.83,46.87,46.76,46.76,35250.0,33.9497,33.9787,33.899,33.899,35250.0
2006-07-21 11:40:00,46.76,46.93,46.75,46.89,19500.0,33.899,34.0222,33.8917,33.9932,19500.0
2006-07-21 11:50:00,46.9,47.03,46.9,47.0,39750.0,34.0005,34.0947,34.0005,34.073,39750.0
2006-07-21 12:00:00,47.01,47.01,46.89,46.91,55050.0,34.0802,34.0802,33.9932,34.0077,55050.0
2006-07-21 12:10:00,46.91,46.96,46.83,46.88,41700.0,34.0077,34.044,33.9497,33.986,41700.0
2006-07-21 12:20:00,46.89,47.03,46.89,46.99,18750.0,33.9932,34.0947,33.9932,34.0657,18750.0
2006-07-21 12:30:00,46.98,47.02,46.77,46.77,20700.0,34.0585,34.0875,33.9062,33.9062,20700.0
2006-07-21 12:40:00,46.75,46.81,46.69,46.69,44100.0,33.8917,33.9352,33.8482,33.8482,44100.0
2006-07-21 12:50:00,46.69,46.69,46.55,46.67,94950.0,33.8482,33.8482,33.7468,33.8337,94950.0
2006-07-21 13:00:00,46.67,46.72,46.64,46.64,54150.0,33.8337,33.87,33.812,33.812,54150.0
2006-07-21 13:10:00,46.66,46.7,46.61,46.69,24450.0,33.8265,33.8555,33.7902,33.8482,24450.0
2006-07-21 13:20:00,46.67,46.69,46.58,46.61,25500.0,33.8337,33.8482,33.7685,33.7902,25500.0
2006-07-21 13:30:00,46.62,46.69,46.61,46.67,28200.0,33.7975,33.8482,33.7902,33.8337,28200.0
2006-07-21 13:40:00,46.64,46.77,46.6,46.73,43050.0,33.812,33.9062,33.783,33.8772,43050.0
2006-07-21 13:50:00,46.73,46.73,46.66,46.66,62550.0,33.8772,33.8772,33.8265,33.8265,62550.0
2006-07-21 14:00:00,46.66,46.69,46.54,46.57,68550.0,33.8265,33.8482,33.7395,33.7613,68550.0
2006-07-21 14:10:00,46.59,46.61,46.55,46.59,49500.0,33.7757,33.7902,33.7468,33.7757,49500.0
2006-07-21 14:20:00,46.59,46.71,46.57,46.69,33450.0,33.7757,33.8627,33.7613,33.8482,33450.0
2006-07-21 14:30:00,46.71,46.71,46.64,46.68,26550.0,33.8627,33.8627,33.812,33.841,26550.0
2006-07-21 14:40:00,46.66,46.67,46.55,46.57,39600.0,33.8265,33.8337,33.7468,33.7613,39600.0
2006-07-21 14:50:00,46.57,46.67,46.54,46.58,49650.0,33.7613,33.8337,33.7395,33.7685,49650.0
2006-07-21 15:00:00,46.57,46.69,46.51,46.68,29400.0,33.7613,33.8482,33.7178,33.841,29400.0
2006-07-21 15:10:00,46.66,46.75,46.62,46.64,64950.0,33.8265,33.8917,33.7975,33.812,64950.0
2006-07-21 15:20:00,46.64,46.73,46.64,46.67,29100.0,33.812,33.8772,33.812,33.8337,29100.0
2006-07-21 15:30:00,46.67,46.7,46.64,46.67,77250.0,33.8337,33.8555,33.812,33.8337,77250.0
2006-07-21 15:40:00,46.68,46.68,46.59,46.63,50700.0,33.841,33.841,33.7757,33.8047,50700.0
2006-07-21 15:50:00,46.61,46.67,46.47,46.49,180300.0,33.7902,33.8337,33.6888,33.7033,180300.0
2006-07-24 09:30:00,46.95,47.19,46.92,47.01,34500.0,34.0367,34.2107,34.015,34.0802,34500.0
2006-07-24 09:40:00,47.01,47.12,46.87,47.03,71400.0,34.0802,34.16,33.9787,34.0947,71400.0
2006-07-24 09:50:00,47.05,47.09,46.92,46.97,47850.0,34.1092,34.1382,34.015,34.0512,47850.0
2006-07-24 10:00:00,46.93,46.95,46.79,46.89,28800.0,34.0222,34.0367,33.9207,33.9932,28800.0
2006-07-24 10:10:00,46.89,46.95,46.75,46.94,26100.0,33.9932,34.0367,33.8917,34.0295,26100.0
2006-07-24 10:20:00,46.94,47.21,46.94,47.15,25800.0,34.0295,34.2252,34.0295,34.1817,25800.0
2006-07-24 10:30:00,47.15,47.25,47.11,47.14,44850.0,34.1817,34.2542,34.1527,34.1745,44850.0
2006-07-24 10:40:00,47.15,47.33,47.13,47.33,61650.0,34.1817,34.3122,34.1672,34.3122,61650.0
2006-07-24 10:50:00,47.33,47.47,47.31,47.45,58650.0,34.3122,34.4137,34.2977,34.3992,58650.0
2006-07-24 11:00:00,47.43,47.44,47.25,47.27,49800.0,34.3847,34.392,34.2542,34.2687,49800.0
2006-07-24 11:10:00,47.29,47.33,47.28,47.3,22950.0,34.2832,34.3122,34.276,34.2905,22950.0
2006-07-24 11:20:00,47.31,47.4,47.29,47.37,36300.0,34.2977,34.363,34.2832,34.3412,36300.0
2006-07-24 11:30:00,47.35,47.43,47.35,47.42,28500.0,34.3267,34.3847,34.3267,34.3775,28500.0
2006-07-24 11:40:00,47.4,47.47,47.37,47.47,39300.0,34.363,34.4137,34.3412,34.4137,39300.0
2006-07-24 11:50:00,47.47,47.47,47.38,47.45,18150.0,34.4137,34.4137,34.3485,34.3992,18150.0
2006-07-24 12:00:00,47.49,47.5,47.28,47.28,10950.0,34.4282,34.4355,34.276,34.276,10950.0
2006-07-24 12:10:00,47.27,47.3,47.27,47.27,6300.0,34.2687,34.2905,34.2687,34.2687,6300.0
2006-07-24 12:20:00,47.28,47.4,47.28,47.39,11850.0,34.276,34.363,34.276,34.3557,11850.0
2006-07-24 12:30:00,47.37,47.39,47.33,47.35,31200.0,34.3412,34.3557,34.3122,34.3267,31200.0
2006-07-24 12:40:00,47.35,47.35,47.24,47.27,37200.0,34.3267,34.3267,34.247,34.2687,37200.0
2006-07-24 12:50:00,47.24,47.24,47.14,47.17,83250.0,34.247,34.247,34.1745,34.1962,83250.0
2006-07-24 13:00:00,47.17,47.2,47.09,47.13,31350.0,34.1962,34.218,34.1382,34.1672,31350.0
2006-07-24 13:10:00,47.09,47.13,46.93,47.03,84600.0,34.1382,34.1672,34.0222,34.0947,84600.0
2006-07-24 13:20:00,47.03,47.04,46.88,46.9,47700.0,34.0947,34.102,33.986,34.0005,47700.0
2006-07-24 13:30:00,46.89,46.93,46.83,46.93,69000.0,33.9932,34.0222,33.9497,34.0222,69000.0
2006-07-24 13:40:00,46.93,46.98,46.85,46.98,18300.0,34.0222,34.0585,33.9642,34.0585,18300.0
2006-07-24 13:50:00,46.97,47.01,46.97,46.97,11700.0,34.0512,34.0802,34.0512,34.0512,11700.0
2006-07-24 14:00:00,46.93,46.99,46.83,46.89,102900.0,34.0222,34.0657,33.9497,33.9932,102900.0
2006-07-24 14:10:00,46.89,46.89,46.75,46.82,78000.0,33.9932,33.9932,33.8917,33.9425,78000.0
2006-07-24 14:20:00,46.81,46.87,46.77,46.8,57900.0,33.9352,33.9787,33.9062,33.928,57900.0
2006-07-24 14:30:00,46.79,47.0,46.78,46.93,34800.0,33.9207,34.073,33.9135,34.0222,34800.0
2006-07-24 14:40:00,46.91,47.03,46.86,47.03,55650.0,34.0077,34.0947,33.9715,34.0947,55650.0
2006-07-24 14:50:00,47.03,47.11,46.99,47.09,166950.0,34.0947,34.1527,34.0657,34.1382,166950.0
2006-07-24 15:00:00,47.1,47.15,46.95,47.15,46050.0,34.1455,34.1817,34.0367,34.1817,46050.0
2006-07-24 15:10:00,47.15,47.21,47.11,47.21,63150.0,34.1817,34.2252,34.1527,34.2252,63150.0
2006-07-24 15:20:00,47.2,47.37,47.18,47.34,91500.0,34.218,34.3412,34.2035,34.3195,91500.0
2006-07-24 15:30:00,47.32,47.37,47.27,47.31,48000.0,34.305,34.3412,34.2687,34.2977,48000.0
2006-07-24 15:40:00,47.31,47.49,47.27,47.49,75000.0,34.2977,34.4282,34.2687,34.4282,75000.0
2006-07-24 15:50:00,47.49,47.53,47.42,47.43,147150.0,34.4282,34.4572,34.3775,34.3847,147150.0
2006-07-25 09:30:00,47.53,47.53,47.09,47.09,20250.0,34.4572,34.4572,34.1382,34.1382,20250.0
2006-07-25 09:40:00,47.09,47.45,46.95,47.45,44400.0,34.1382,34.3992,34.0367,34.3992,44400.0
2006-07-25 09:50:00,47.42,47.57,47.42,47.45,33150.0,34.3775,34.4862,34.3775,34.3992,33150.0
2006-07-25 10:00:00,47.45,47.89,47.45,47.85,37950.0,34.3992,34.7182,34.3992,34.6892,37950.0
2006-07-25 10:10:00,47.83,47.84,47.65,47.65,26400.0,34.6747,34.6819,34.5442,34.5442,26400.0
2006-07-25 10:20:00,47.66,47.72,47.55,47.55,20700.0,34.5515,34.595,34.4717,34.4717,20700.0
2006-07-25 10:30:00,47.57,47.57,47.23,47.37,43350.0,34.4862,34.4862,34.2397,34.3412,43350.0
2006-07-25 10:40:00,47.39,47.41,47.23,47.36,114300.0,34.3557,34.3702,34.2397,34.334,114300.0
2006-07-25 10:50:00,47.35,47.41,47.29,47.41,45000.0,34.3267,34.3702,34.2832,34.3702,45000.0
2006-07-25 11:00:00,47.41,47.43,47.33,47.35,19500.0,34.3702,34.3847,34.3122,34.3267,19500.0
2006-07-25 11:10:00,47.35,47.36,47.18,47.22,12300.0,34.3267,34.334,34.2035,34.2325,12300.0
2006-07-25 11:20:00,47.23,47.45,47.19,47.41,22050.0,34.2397,34.3992,34.2107,34.3702,22050.0
2006-07-25 11:30:00,47.42,47.45,47.31,47.33,18150.0,34.3775,34.3992,34.2977,34.3122,18150.0
2006-07-25 11:40:00,47.33,47.33,47.27,47.3,21300.0,34.3122,34.3122,34.2687,34.2905,21300.0
2006-07-25 11:50:00,47.31,47.37,47.27,47.31,17850.0,34.2977,34.3412,34.2687,34.2977,17850.0
2006-07-25 12:00:00,47.29,47.31,47.22,47.27,20700.0,34.2832,34.2977,34.2325,34.2687,20700.0
2006-07-25 12:10:00,47.27,47.35,47.27,47.31,13200.0,34.2687,34.3267,34.2687,34.2977,13200.0
2006-07-25 12:20:00,47.31,47.48,47.31,47.45,13500.0,34.2977,34.421,34.2977,34.3992,13500.0
2006-07-25 12:30:00,47.45,47.53,47.41,47.48,19500.0,34.3992,34.4572,34.3702,34.421,19500.0
2006-07-25 12:40:00,47.47,47.49,47.37,47.37,18300.0,34.4137,34.4282,34.3412,34.3412,18300.0
2006-07-25 12:50:00,47.43,47.46,47.36,47.46,10650.0,34.3847,34.4065,34.334,34.4065,10650.0
2006-07-25 13:00:00,47.49,47.49,47.41,47.43,9750.0,34.4282,34.4282,34.3702,34.3847,9750.0
2006-07-25 13:10:00,47.43,47.51,47.43,47.46,8400.0,34.3847,34.4427,34.3847,34.4065,8400.0
2006-07-25 13:20:00,47.47,47.49,47.43,47.49,11850.0,34.4137,34.4282,34.3847,34.4282,11850.0
2006-07-25 13:30:00,47.47,47.51,47.41,47.41,14250.0,34.4137,34.4427,34.3702,34.3702,14250.0
2006-07-25 13:40:00,47.39,47.4,47.35,47.35,10950.0,34.3557,34.363,34.3267,34.3267,10950.0
2006-07-25 13:50:00,47.35,47.41,47.35,47.4,7800.0,34.3267,34.3702,34.3267,34.363,7800.0
2006-07-25 14:00:00,47.41,47.47,47.36,47.4,15750.0,34.3702,34.4137,34.334,34.363,15750.0
2006-07-25 14:10:00,47.41,47.44,47.33,47.34,16650.0,34.3702,34.392,34.3122,34.3195,16650.0
2006-07-25 14:20:00,47.36,47.46,47.33,47.44,9450.0,34.334,34.4065,34.3122,34.392,9450.0
2006-07-25 14:30:00,47.44,47.54,47.41,47.5,24600.0,34.392,34.4645,34.3702,34.4355,24600.0
2006-07-25 14:40:00,47.51,47.55,47.42,47.51,16950.0,34.4427,34.4717,34.3775,34.4427,16950.0
2006-07-25 14:50:00,47.52,47.64,47.52,47.59,17700.0,34.45,34.537,34.45,34.5007,17700.0
2006-07-25 15:00:00,47.62,47.83,47.59,47.79,28950.0,34.5225,34.6747,34.5007,34.6457,28950.0
2006-07-25 15:10:00,47.77,47.99,47.69,47.95,35700.0,34.6312,34.7907,34.5732,34.7617,35700.0
2006-07-25 15:20:00,47.95,48.05,47.83,47.99,33750.0,34.7617,34.8342,34.6747,34.7907,33750.0
2006-07-25 15:30:00,47.99,48.09,47.95,47.99,33750.0,34.7907,34.8632,34.7617,34.7907,33750.0
2006-07-25 15:40:00,48.0,48.05,47.91,47.96,25350.0,34.7979,34.8342,34.7327,34.7689,25350.0
2006-07-25 15:50:00,47.96,47.99,47.86,47.87,32400.0,34.7689,34.7907,34.6964,34.7037,32400.0
2006-07-26 09:30:00,48.41,48.41,47.58,47.59,44400.0,35.0952,35.0952,34.4935,34.5007,44400.0
2006-07-26 09:40:00,47.59,47.64,47.4,47.49,61950.0,34.5007,34.537,34.363,34.4282,61950.0
2006-07-26 09:50:00,47.48,47.67,47.44,47.61,39600.0,34.421,34.5587,34.392,34.5152,39600.0
2006-07-26 10:00:00,47.63,47.68,47.43,47.44,32400.0,34.5297,34.566,34.3847,34.392,32400.0
2006-07-26 10:10:00,47.44,47.44,47.24,47.25,55200.0,34.392,34.392,34.247,34.2542,55200.0
2006-07-26 10:20:00,47.25,47.33,47.19,47.3,46050.0,34.2542,34.3122,34.2107,34.2905,46050.0
2006-07-26 10:30:00,47.31,47.43,47.23,47.35,46050.0,34.2977,34.3847,34.2397,34.3267,46050.0
2006-07-26 10:40:00,47.37,47.41,47.25,47.29,44550.0,34.3412,34.3702,34.2542,34.2832,44550.0
2006-07-26 10:50:00,47.3,47.39,47.29,47.33,41400.0,34.2905,34.3557,34.2832,34.3122,41400.0
2006-07-26 11:00:00,47.33,47.36,47.26,47.35,19500.0,34.3122,34.334,34.2615,34.3267,19500.0
2006-07-26 11:10:00,47.36,47.45,47.33,47.41,30300.0,34.334,34.3992,34.3122,34.3702,30300.0
2006-07-26 11:20:00,47.4,47.42,47.31,47.35,94650.0,34.363,34.3775,34.2977,34.3267,94650.0
2006-07-26 11:30:00,47.34,47.42,47.29,47.32,12150.0,34.3195,34.3775,34.2832,34.305,12150.0
2006-07-26 11:40:00,47.32,47.35,47.24,47.3,9300.0,34.305,34.3267,34.247,34.2905,9300.0
2006-07-26 11:50:00,47.3,47.41,47.3,47.41,41850.0,34.2905,34.3702,34.2905,34.3702,41850.0
2006-07-26 12:00:00,47.42,47.59,47.39,47.57,62850.0,34.3775,34.5007,34.3557,34.4862,62850.0
2006-07-26 12:10:00,47.61,47.7,47.57,47.61,26700.0,34.5152,34.5805,34.4862,34.5152,26700.0
2006-07-26 12:20:00,47.61,47.63,47.58,47.63,12750.0,34.5152,34.5297,34.4935,34.5297,12750.0
2006-07-26 12:30:00,47.61,47.64,47.52,47.53,24450.0,34.5152,34.537,34.45,34.4572,24450.0
2006-07-26 12:40:00,47.53,47.57,47.47,47.53,44550.0,34.4572,34.4862,34.4137,34.4572,44550.0
2006-07-26 12:50:00,47.52,47.65,47.52,47.62,15600.0,34.45,34.5442,34.45,34.5225,15600.0
2006-07-26 13:00:00,47.61,47.69,47.59,47.63,36600.0,34.5152,34.5732,34.5007,34.5297,36600.0
2006-07-26 13:10:00,47.62,47.69,47.61,47.63,24600.0,34.5225,34.5732,34.5152,34.5297,24600.0
2006-07-26 13:20:00,47.65,47.69,47.57,47.61,8850.0,34.5442,34.5732,34.4862,34.5152,8850.0
2006-07-26 13:30:00,47.58,47.63,47.55,47.61,5700.0,34.4935,34.5297,34.4717,34.5152,5700.0
2006-07-26 13:40:00,47.61,47.74,47.61,47.71,9450.0,34.5152,34.6094,34.5152,34.5877,9450.0
2006-07-26 13:50:00,47.74,47.8,47.74,47.77,25500.0,34.6094,34.6529,34.6094,34.6312,25500.0
2006-07-26 14:00:00,47.75,47.8,47.66,47.72,24150.0,34.6167,34.6529,34.5515,34.595,24150.0
2006-07-26 14:10:00,47.74,47.99,47.74,47.93,21150.0,34.6094,34.7907,34.6094,34.7472,21150.0
2006-07-26 14:20:00,47.93,47.98,47.77,47.79,18600.0,34.7472,34.7834,34.6312,34.6457,18600.0
2006-07-26 14:30:00,47.79,48.02,47.77,47.92,27000.0,34.6457,34.8124,34.6312,34.7399,27000.0
2006-07-26 14:40:00,47.91,47.95,47.81,47.87,17850.0,34.7327,34.7617,34.6602,34.7037,17850.0
2006-07-26 14:50:00,47.83,47.99,47.82,47.95,10800.0,34.6747,34.7907,34.6674,34.7617,10800.0
2006-07-26 15:00:00,47.95,47.99,47.78,47.79,15300.0,34.7617,34.7907,34.6384,34.6457,15300.0
2006-07-26 15:10:00,47.79,47.81,47.69,47.69,28050.0,34.6457,34.6602,34.5732,34.5732,28050.0
2006-07-26 15:20:00,47.69,47.72,47.57,47.62,38400.0,34.5732,34.595,34.4862,34.5225,38400.0
2006-07-26 15:30:00,47.63,47.69,47.59,47.63,42000.0,34.5297,34.5732,34.5007,34.5297,42000.0
2006-07-26 15:40:00,47.64,47.65,47.54,47.63,18900.0,34.537,34.5442,34.4645,34.5297,18900.0
2006-07-26 15:50:00,47.63,47.63,47.47,47.5,18600.0,34.5297,34.5297,34.4137,34.4355,18600.0
2006-07-27 09:30:00,47.63,47.87,47.62,47.85,29100.0,34.5297,34.7037,34.5225,34.6892,29100.0
2006-07-27 09:40:00,47.87,48.03,47.8,47.97,43500.0,34.7037,34.8197,34.6529,34.7762,43500.0
2006-07-27 09:50:00,47.97,48.16,47.97,48.01,24450.0,34.7762,34.9139,34.7762,34.8052,24450.0
2006-07-27 10:00:00,48.01,48.2,47.93,48.02,47550.0,34.8052,34.9429,34.7472,34.8124,47550.0
2006-07-27 10:10:00,48.03,48.1,47.99,48.04,27150.0,34.8197,34.8704,34.7907,34.8269,27150.0
2006-07-27 10:20:00,48.05,48.11,47.95,47.95,12150.0,34.8342,34.8777,34.7617,34.7617,12150.0
2006-07-27 10:30:00,47.98,48.11,47.75,47.75,19950.0,34.7834,34.8777,34.6167,34.6167,19950.0
2006-07-27 10:40:00,47.77,47.8,47.61,47.63,15900.0,34.6312,34.6529,34.5152,34.5297,15900.0
2006-07-27 10:50:00,47.65,47.8,47.63,47.79,33000.0,34.5442,34.6529,34.5297,34.6457,33000.0
2006-07-27 11:00:00,47.78,47.94,47.71,47.92,20850.0,34.6384,34.7544,34.5877,34.7399,20850.0
2006-07-27 11:10:00,47.92,47.92,47.84,47.86,29100.0,34.7399,34.7399,34.6819,34.6964,29100.0
2006-07-27 11:20:00,47.81,47.93,47.81,47.87,22650.0,34.6602,34.7472,34.6602,34.7037,22650.0
2006-07-27 11:30:00,47.91,47.99,47.88,47.96,7950.0,34.7327,34.7907,34.7109,34.7689,7950.0
2006-07-27 11:40:00,47.96,47.99,47.88,47.97,7350.0,34.7689,34.7907,34.7109,34.7762,7350.0
2006-07-27 11:50:00,47.97,47.99,47.93,47.97,8100.0,34.7762,34.7907,34.7472,34.7762,8100.0
2006-07-27 12:00:00,47.93,48.03,47.93,48.03,26100.0,34.7472,34.8197,34.7472,34.8197,26100.0
2006-07-27 12:10:00,48.07,48.08,47.94,47.98,18600.0,34.8487,34.8559,34.7544,34.7834,18600.0
2006-07-27 12:20:00,47.97,47.97,47.79,47.81,11700.0,34.7762,34.7762,34.6457,34.6602,11700.0
2006-07-27 12:30:00,47.82,47.9,47.8,47.83,14100.0,34.6674,34.7254,34.6529,34.6747,14100.0
2006-07-27 12:40:00,47.87,47.97,47.79,47.96,41400.0,34.7037,34.7762,34.6457,34.7689,41400.0
2006-07-27 12:50:00,47.96,47.97,47.86,47.89,8100.0,34.7689,34.7762,34.6964,34.7182,8100.0
2006-07-27 13:00:00,47.89,47.91,47.87,47.89,9750.0,34.7182,34.7327,34.7037,34.7182,9750.0
2006-07-27 13:10:00,47.87,47.89,47.73,47.75,4800.0,34.7037,34.7182,34.6022,34.6167,4800.0
2006-07-27 13:20:00,47.77,47.83,47.65,47.7,40650.0,34.6312,34.6747,34.5442,34.5805,40650.0
2006-07-27 13:30:00,47.67,47.67,47.38,47.42,25350.0,34.5587,34.5587,34.3485,34.3775,25350.0
2006-07-27 13:40:00,47.42,47.43,47.33,47.41,18600.0,34.3775,34.3847,34.3122,34.3702,18600.0
2006-07-27 13:50:00,47.43,47.47,47.31,47.31,16200.0,34.3847,34.4137,34.2977,34.2977,16200.0
2006-07-27 14:00:00,47.31,47.32,47.13,47.26,31050.0,34.2977,34.305,34.1672,34.2615,31050.0
2006-07-27 14:10:00,47.26,47.36,47.19,47.36,28350.0,34.2615,34.334,34.2107,34.334,28350.0
2006-07-27 14:20:00,47.35,47.46,47.29,47.46,21150.0,34.3267,34.4065,34.2832,34.4065,21150.0
2006-07-27 14:30:00,47.47,47.51,47.29,47.33,29400.0,34.4137,34.4427,34.2832,34.3122,29400.0
2006-07-27 14:40:00,47.31,47.31,47.15,47.23,27900.0,34.2977,34.2977,34.1817,34.2397,27900.0
2006-07-27 14:50:00,47.24,47.29,47.21,47.28,25650.0,34.247,34.2832,34.2252,34.276,25650.0
2006-07-27 15:00:00,47.27,47.31,47.14,47.19,19650.0,34.2687,34.2977,34.1745,34.2107,19650.0
2006-07-27 15:10:00,47.17,47.26,47.1,47.15,26850.0,34.1962,34.2615,34.1455,34.1817,26850.0
2006-07-27 15:20:00,47.15,47.15,47.1,47.1,14700.0,34.1817,34.1817,34.1455,34.1455,14700.0
2006-07-27 15:30:00,47.1,47.24,47.05,47.19,32400.0,34.1455,34.247,34.1092,34.2107,32400.0
2006-07-27 15:40:00,47.17,47.23,47.15,47.2,22500.0,34.1962,34.2397,34.1817,34.218,22500.0
2006-07-27 15:50:00,47.21,47.27,47.13,47.15,43050.0,34.2252,34.2687,34.1672,34.1817,43050.0
2006-07-28 09:30:00,47.49,47.7,47.45,47.59,20100.0,34.4282,34.5805,34.3992,34.5007,20100.0
2006-07-28 09:40:00,47.56,48.0,47.55,47.68,63300.0,34.479,34.7979,34.4717,34.566,63300.0
2006-07-28 09:50:00,47.66,47.79,47.47,47.49,66600.0,34.5515,34.6457,34.4137,34.4282,66600.0
2006-07-28 10:00:00,47.49,47.55,47.34,47.34,62550.0,34.4282,34.4717,34.3195,34.3195,62550.0
2006-07-28 10:10:00,47.34,47.47,47.29,47.44,43650.0,34.3195,34.4137,34.2832,34.392,43650.0
2006-07-28 10:20:00,47.44,47.44,47.15,47.19,39150.0,34.392,34.392,34.1817,34.2107,39150.0
2006-07-28 10:30:00,47.17,47.34,47.15,47.34,44250.0,34.1962,34.3195,34.1817,34.3195,44250.0
2006-07-28 10:40:00,47.34,47.41,47.31,47.37,42300.0,34.3195,34.3702,34.2977,34.3412,42300.0
2006-07-28 10:50:00,47.37,47.47,47.32,47.47,37050.0,34.3412,34.4137,34.305,34.4137,37050.0
2006-07-28 11:00:00,47.49,47.67,47.49,47.61,29850.0,34.4282,34.5587,34.4282,34.5152,29850.0
2006-07-28 11:10:00,47.62,47.67,47.55,47.58,18150.0,34.5225,34.5587,34.4717,34.4935,18150.0
2006-07-28 11:20:00,47.58,47.72,47.52,47.67,18450.0,34.4935,34.595,34.45,34.5587,18450.0
2006-07-28 11:30:00,47.71,47.84,47.57,47.59,70800.0,34.5877,34.6819,34.4862,34.5007,70800.0
2006-07-28 11:40:00,47.61,47.71,47.57,47.66,49950.0,34.5152,34.5877,34.4862,34.5515,49950.0
2006-07-28 11:50:00,47.68,47.78,47.61,47.68,39600.0,34.566,34.6384,34.5152,34.566,39600.0
2006-07-28 12:00:00,47.7,47.75,47.53,47.67,61350.0,34.5805,34.6167,34.4572,34.5587,61350.0
2006-07-28 12:10:00,47.69,47.7,47.6,47.67,25800.0,34.5732,34.5805,34.508,34.5587,25800.0
2006-07-28 12:20:00,47.64,47.67,47.54,47.56,17250.0,34.537,34.5587,34.4645,34.479,17250.0
2006-07-28 12:30:00,47.54,47.67,47.5,47.67,21000.0,34.4645,34.5587,34.4355,34.5587,21000.0
2006-07-28 12:40:00,47.68,47.74,47.51,47.53,55950.0,34.566,34.6094,34.4427,34.4572,55950.0
2006-07-28 12:50:00,47.51,47.57,47.51,47.57,12000.0,34.4427,34.4862,34.4427,34.4862,12000.0
2006-07-28 13:00:00,47.57,47.65,47.57,47.63,29850.0,34.4862,34.5442,34.4862,34.5297,29850.0
2006-07-28 13:10:00,47.64,47.64,47.41,47.49,55200.0,34.537,34.537,34.3702,34.4282,55200.0
2006-07-28 13:20:00,47.49,47.5,47.43,47.46,38250.0,34.4282,34.4355,34.3847,34.4065,38250.0
2006-07-28 13:30:00,47.45,47.48,47.39,47.43,20850.0,34.3992,34.421,34.3557,34.3847,20850.0
2006-07-28 13:40:00,47.43,47.45,47.32,47.42,27000.0,34.3847,34.3992,34.305,34.3775,27000.0
2006-07-28 13:50:00,47.42,47.47,47.39,47.41,25050.0,34.3775,34.4137,34.3557,34.3702,25050.0
2006-07-28 14:00:00,47.41,47.45,47.41,47.45,15600.0,34.3702,34.3992,34.3702,34.3992,15600.0
2006-07-28 14:10:00,47.45,47.5,47.4,47.43,42900.0,34.3992,34.4355,34.363,34.3847,42900.0
2006-07-28 14:20:00,47.43,47.55,47.43,47.52,15600.0,34.3847,34.4717,34.3847,34.45,15600.0
2006-07-28 14:30:00,47.51,47.53,47.37,47.52,19800.0,34.4427,34.4572,34.3412,34.45,19800.0
2006-07-28 14:40:00,47.5,47.55,47.45,47.46,15750.0,34.4355,34.4717,34.3992,34.4065,15750.0
2006-07-28 14:50:00,47.46,47.56,47.44,47.47,33450.0,34.4065,34.479,34.392,34.4137,33450.0
2006-07-28 15:00:00,47.49,47.57,47.39,47.48,33450.0,34.4282,34.4862,34.3557,34.421,33450.0
2006-07-28 15:10:00,47.48,47.56,47.47,47.49,25200.0,34.421,34.479,34.4137,34.4282,25200.0
2006-07-28 15:20:00,47.51,47.63,47.5,47.57,72750.0,34.4427,34.5297,34.4355,34.4862,72750.0
2006-07-28 15:30:00,47.57,47.67,47.57,47.64,13200.0,34.4862,34.5587,34.4862,34.537,13200.0
2006-07-28 15:40:00,47.64,47.79,47.64,47.67,30000.0,34.537,34.6457,34.537,34.5587,30000.0
2006-07-28 15:50:00,47.67,47.72,47.65,47.68,55200.0,34.5587,34.595,34.5442,34.566,55200.0
2006-07-31 09:30:00,48.03,48.07,47.83,47.83,43050.0,34.8197,34.8487,34.6747,34.6747,43050.0
2006-07-31 09:40:00,47.82,47.95,47.81,47.84,43200.0,34.6674,34.7617,34.6602,34.6819,43200.0
2006-07-31 09:50:00,47.87,47.9,47.61,47.67,160800.0,34.7037,34.7254,34.5152,34.5587,160800.0
2006-07-31 10:00:00,47.68,47.68,47.58,47.6,58800.0,34.566,34.566,34.4935,34.508,58800.0
2006-07-31 10:10:00,47.59,47.6,47.21,47.35,65700.0,34.5007,34.508,34.2252,34.3267,65700.0
2006-07-31 10:20:00,47.35,47.43,47.27,47.36,91800.0,34.3267,34.3847,34.2687,34.334,91800.0
2006-07-31 10:30:00,47.36,47.59,47.27,47.59,82500.0,34.334,34.5007,34.2687,34.5007,82500.0
2006-07-31 10:40:00,47.56,47.87,47.56,47.81,85950.0,34.479,34.7037,34.479,34.6602,85950.0
2006-07-31 10:50:00,47.78,47.99,47.71,47.86,79200.0,34.6384,34.7907,34.5877,34.6964,79200.0
2006-07-31 11:00:00,47.89,48.17,47.89,48.13,44250.0,34.7182,34.9212,34.7182,34.8922,44250.0
2006-07-31 11:10:00,48.11,48.13,47.97,48.03,45900.0,34.8777,34.8922,34.7762,34.8197,45900.0
2006-07-31 11:20:00,48.01,48.1,47.85,47.99,81750.0,34.8052,34.8704,34.6892,34.7907,81750.0
2006-07-31 11:30:00,47.97,48.08,47.9,47.99,19350.0,34.7762,34.8559,34.7254,34.7907,19350.0
2006-07-31 11:40:00,48.03,48.05,47.79,48.0,57300.0,34.8197,34.8342,34.6457,34.7979,57300.0
2006-07-31 11:50:00,48.01,48.09,47.89,47.89,17250.0,34.8052,34.8632,34.7182,34.7182,17250.0
2006-07-31 12:00:00,47.88,47.9,47.81,47.83,13800.0,34.7109,34.7254,34.6602,34.6747,13800.0
2006-07-31 12:10:00,47.85,47.93,47.81,47.92,20700.0,34.6892,34.7472,34.6602,34.7399,20700.0
2006-07-31 12:20:00,47.89,47.91,47.83,47.9,12600.0,34.7182,34.7327,34.6747,34.7254,12600.0
2006-07-31 12:30:00,47.87,47.99,47.87,47.96,31950.0,34.7037,34.7907,34.7037,34.7689,31950.0
2006-07-31 12:40:00,47.96,48.11,47.91,48.07,13650.0,34.7689,34.8777,34.7327,34.8487,13650.0
2006-07-31 12:50:00,48.08,48.08,47.91,47.91,12900.0,34.8559,34.8559,34.7327,34.7327,12900.0
2006-07-31 13:00:00,47.91,47.97,47.89,47.96,11850.0,34.7327,34.7762,34.7182,34.7689,11850.0
2006-07-31 13:10:00,47.94,48.04,47.91,48.02,9600.0,34.7544,34.8269,34.7327,34.8124,9600.0
2006-07-31 13:20:00,48.01,48.08,47.96,47.96,12150.0,34.8052,34.8559,34.7689,34.7689,12150.0
2006-07-31 13:30:00,47.96,48.01,47.96,48.01,9750.0,34.7689,34.8052,34.7689,34.8052,9750.0
2006-07-31 13:40:00,48.01,48.15,47.99,48.11,15900.0,34.8052,34.9067,34.7907,34.8777,15900.0
2006-07-31 13:50:00,48.11,48.22,48.05,48.22,46050.0,34.8777,34.9574,34.8342,34.9574,46050.0
2006-07-31 14:00:00,48.23,48.49,48.22,48.47,70950.0,34.9647,35.1532,34.9574,35.1387,70950.0
2006-07-31 14:10:00,48.47,48.47,48.28,48.33,48450.0,35.1387,35.1387,35.0009,35.0372,48450.0
2006-07-31 14:20:00,48.33,48.43,48.32,48.42,18450.0,35.0372,35.1097,35.0299,35.1024,18450.0
2006-07-31 14:30:00,48.4,48.41,48.27,48.31,23100.0,35.0879,35.0952,34.9937,35.0227,23100.0
2006-07-31 14:40:00,48.33,48.33,48.13,48.15,25500.0,35.0372,35.0372,34.8922,34.9067,25500.0
2006-07-31 14:50:00,48.16,48.22,48.13,48.13,21600.0,34.9139,34.9574,34.8922,34.8922,21600.0
2006-07-31 15:00:00,48.13,48.14,47.99,48.08,51600.0,34.8922,34.8994,34.7907,34.8559,51600.0
2006-07-31 15:10:00,48.07,48.26,48.07,48.17,37350.0,34.8487,34.9864,34.8487,34.9212,37350.0
2006-07-31 15:20:00,48.17,48.27,48.0,48.03,71400.0,34.9212,34.9937,34.7979,34.8197,71400.0
2006-07-31 15:30:00,48.03,48.19,48.03,48.19,26400.0,34.8197,34.9357,34.8197,34.9357,26400.0
2006-07-31 15:40:00,48.19,48.23,47.87,47.88,67500.0,34.9357,34.9647,34.7037,34.7109,67500.0
2006-07-31 15:50:00,47.88,48.15,47.87,48.1,79350.0,34.7109,34.9067,34.7037,34.8704,79350.0
2006-08-01 09:30:00,48.67,48.87,48.37,48.73,104100.0,35.2837,35.4287,35.0662,35.3272,104100.0
2006-08-01 09:40:00,48.71,48.82,48.41,48.59,93450.0,35.3127,35.3924,35.0952,35.2257,93450.0
2006-08-01 09:50:00,48.56,48.67,48.47,48.66,45300.0,35.2039,35.2837,35.1387,35.2764,45300.0
2006-08-01 10:00:00,48.63,48.63,48.11,48.24,60900.0,35.2547,35.2547,34.8777,34.9719,60900.0
2006-08-01 10:10:00,48.25,48.5,48.2,48.5,73950.0,34.9792,35.1604,34.9429,35.1604,73950.0
2006-08-01 10:20:00,48.5,48.96,48.49,48.65,152250.0,35.1604,35.4939,35.1532,35.2692,152250.0
2006-08-01 10:30:00,48.66,48.79,48.47,48.59,64500.0,35.2764,35.3707,35.1387,35.2257,64500.0
2006-08-01 10:40:00,48.59,48.63,48.5,48.58,28200.0,35.2257,35.2547,35.1604,35.2184,28200.0
2006-08-01 10:50:00,48.63,48.64,48.41,48.51,49950.0,35.2547,35.2619,35.0952,35.1677,49950.0
2006-08-01 11:00:00,48.51,48.61,48.48,48.49,46650.0,35.1677,35.2402,35.1459,35.1532,46650.0
2006-08-01 11:10:00,48.48,48.57,48.33,48.48,43500.0,35.1459,35.2112,35.0372,35.1459,43500.0
2006-08-01 11:20:00,48.49,48.57,48.24,48.29,40500.0,35.1532,35.2112,34.9719,35.0082,40500.0
2006-08-01 11:30:00,48.33,48.35,48.07,48.11,37500.0,35.0372,35.0517,34.8487,34.8777,37500.0
2006-08-01 11:40:00,48.11,48.16,47.89,48.13,57300.0,34.8777,34.9139,34.7182,34.8922,57300.0
2006-08-01 11:50:00,48.11,48.37,48.01,48.07,60000.0,34.8777,35.0662,34.8052,34.8487,60000.0
2006-08-01 12:00:00,48.06,48.27,48.04,48.24,26400.0,34.8414,34.9937,34.8269,34.9719,26400.0
2006-08-01 12:10:00,48.24,48.31,48.19,48.27,57450.0,34.9719,35.0227,34.9357,34.9937,57450.0
2006-08-01 12:20:00,48.27,48.37,48.25,48.36,21600.0,34.9937,35.0662,34.9792,35.0589,21600.0
2006-08-01 12:30:00,48.35,48.39,48.27,48.37,13950.0,35.0517,35.0807,34.9937,35.0662,13950.0
2006-08-01 12:40:00,48.35,48.39,48.32,48.32,20850.0,35.0517,35.0807,35.0299,35.0299,20850.0
2006-08-01 12:50:00,48.31,48.38,48.29,48.37,19800.0,35.0227,35.0734,35.0082,35.0662,19800.0
2006-08-01 13:00:00,48.35,48.39,48.19,48.24,26550.0,35.0517,35.0807,34.9357,34.9719,26550.0
2006-08-01 13:10:00,48.24,48.38,48.23,48.31,21150.0,34.9719,35.0734,34.9647,35.0227,21150.0
2006-08-01 13:20:00,48.31,48.33,48.21,48.24,20700.0,35.0227,35.0372,34.9502,34.9719,20700.0
2006-08-01 13:30:00,48.24,48.27,48.23,48.24,17250.0,34.9719,34.9937,34.9647,34.9719,17250.0
2006-08-01 13:40:00,48.23,48.33,48.23,48.27,14550.0,34.9647,35.0372,34.9647,34.9937,14550.0
2006-08-01 13:50:00,48.25,48.34,48.25,48.26,29700.0,34.9792,35.0444,34.9792,34.9864,29700.0
2006-08-01 14:00:00,48.26,48.37,48.0,48.01,40200.0,34.9864,35.0662,34.7979,34.8052,40200.0
2006-08-01 14:10:00,48.03,48.13,47.77,47.81,45600.0,34.8197,34.8922,34.6312,34.6602,45600.0
2006-08-01 14:20:00,47.81,47.99,47.81,47.94,22350.0,34.6602,34.7907,34.6602,34.7544,22350.0
2006-08-01 14:30:00,47.95,48.13,47.95,48.01,22950.0,34.7617,34.8922,34.7617,34.8052,22950.0
2006-08-01 14:40:00,48.0,48.07,47.93,48.05,45900.0,34.7979,34.8487,34.7472,34.8342,45900.0
2006-08-01 14:50:00,48.07,48.11,48.0,48.09,29550.0,34.8487,34.8777,34.7979,34.8632,29550.0
2006-08-01 15:00:00,48.09,48.11,47.82,47.89,72600.0,34.8632,34.8777,34.6674,34.7182,72600.0
2006-08-01 15:10:00,47.85,47.96,47.85,47.93,23850.0,34.6892,34.7689,34.6892,34.7472,23850.0
2006-08-01 15:20:00,47.91,48.03,47.85,47.97,39300.0,34.7327,34.8197,34.6892,34.7762,39300.0
2006-08-01 15:30:00,47.97,48.09,47.89,48.09,61800.0,34.7762,34.8632,34.7182,34.8632,61800.0
2006-08-01 15:40:00,48.09,48.14,47.97,48.09,53100.0,34.8632,34.8994,34.7762,34.8632,53100.0
2006-08-01 15:50:00,48.1,48.17,48.08,48.1,62400.0,34.8704,34.9212,34.8559,34.8704,62400.0
2006-08-02 09:30:00,48.23,48.38,48.23,48.32,24450.0,34.9647,35.0734,34.9647,35.0299,24450.0
2006-08-02 09:40:00,48.39,48.44,48.23,48.25,31500.0,35.0807,35.1169,34.9647,34.9792,31500.0
2006-08-02 09:50:00,48.25,48.35,48.23,48.29,20850.0,34.9792,35.0517,34.9647,35.0082,20850.0
2006-08-02 10:00:00,48.29,48.33,48.03,48.06,20850.0,35.0082,35.0372,34.8197,34.8414,20850.0
2006-08-02 10:10:00,48.06,48.27,48.05,48.2,67950.0,34.8414,34.9937,34.8342,34.9429,67950.0
2006-08-02 10:20:00,48.2,48.23,48.06,48.19,49950.0,34.9429,34.9647,34.8414,34.9357,49950.0
2006-08-02 10:30:00,48.19,48.24,47.93,48.04,44550.0,34.9357,34.9719,34.7472,34.8269,44550.0
2006-08-02 10:40:00,48.02,48.08,47.83,47.87,22200.0,34.8124,34.8559,34.6747,34.7037,22200.0
2006-08-02 10:50:00,47.87,48.05,47.84,48.02,8850.0,34.7037,34.8342,34.6819,34.8124,8850.0
2006-08-02 11:00:00,47.99,48.01,47.82,47.82,15750.0,34.7907,34.8052,34.6674,34.6674,15750.0
2006-08-02 11:10:00,47.82,48.15,47.82,48.15,21600.0,34.6674,34.9067,34.6674,34.9067,21600.0
2006-08-02 11:20:00,48.13,48.19,47.98,47.98,20100.0,34.8922,34.9357,34.7834,34.7834,20100.0
2006-08-02 11:30:00,47.98,48.15,47.98,48.03,14550.0,34.7834,34.9067,34.7834,34.8197,14550.0
2006-08-02 11:40:00,48.03,48.05,47.99,47.99,15300.0,34.8197,34.8342,34.7907,34.7907,15300.0
2006-08-02 11:50:00,48.01,48.14,48.01,48.14,19800.0,34.8052,34.8994,34.8052,34.8994,19800.0
2006-08-02 12:00:00,48.17,48.27,48.11,48.25,28350.0,34.9212,34.9937,34.8777,34.9792,28350.0
2006-08-02 12:10:00,48.28,48.36,48.25,48.31,21600.0,35.0009,35.0589,34.9792,35.0227,21600.0
2006-08-02 12:20:00,48.33,48.41,48.28,48.39,16650.0,35.0372,35.0952,35.0009,35.0807,16650.0
2006-08-02 12:30:00,48.39,48.39,48.29,48.37,21600.0,35.0807,35.0807,35.0082,35.0662,21600.0
2006-08-02 12:40:00,48.37,48.5,48.37,48.43,35850.0,35.0662,35.1604,35.0662,35.1097,35850.0
2006-08-02 12:50:00,48.45,48.53,48.45,48.53,18750.0,35.1242,35.1822,35.1242,35.1822,18750.0
2006-08-02 13:00:00,48.53,48.53,48.39,48.43,12000.0,35.1822,35.1822,35.0807,35.1097,12000.0
2006-08-02 13:10:00,48.39,48.51,48.39,48.45,17700.0,35.0807,35.1677,35.0807,35.1242,17700.0
2006-08-02 13:20:00,48.44,48.55,48.39,48.53,19200.0,35.1169,35.1967,35.0807,35.1822,19200.0
2006-08-02 13:30:00,48.54,48.57,48.48,48.49,26700.0,35.1894,35.2112,35.1459,35.1532,26700.0
2006-08-02 13:40:00,48.48,48.55,48.47,48.55,11850.0,35.1459,35.1967,35.1387,35.1967,11850.0
2006-08-02 13:50:00,48.55,48.6,48.55,48.56,23100.0,35.1967,35.2329,35.1967,35.2039,23100.0
2006-08-02 14:00:00,48.55,48.69,48.55,48.69,29400.0,35.1967,35.2982,35.1967,35.2982,29400.0
2006-08-02 14:10:00,48.71,48.75,48.67,48.7,20250.0,35.3127,35.3417,35.2837,35.3054,20250.0
2006-08-02 14:20:00,48.7,48.7,48.45,48.47,21150.0,35.3054,35.3054,35.1242,35.1387,21150.0
2006-08-02 14:30:00,48.47,48.5,48.36,48.41,48150.0,35.1387,35.1604,35.0589,35.0952,48150.0
2006-08-02 14:40:00,48.43,48.51,48.4,48.47,26400.0,35.1097,35.1677,35.0879,35.1387,26400.0
2006-08-02 14:50:00,48.45,48.57,48.45,48.55,28350.0,35.1242,35.2112,35.1242,35.1967,28350.0
2006-08-02 15:00:00,48.57,48.63,48.55,48.57,55200.0,35.2112,35.2547,35.1967,35.2112,55200.0
2006-08-02 15:10:00,48.57,48.59,48.55,48.57,56850.0,35.2112,35.2257,35.1967,35.2112,56850.0
2006-08-02 15:20:00,48.57,48.61,48.54,48.58,29400.0,35.2112,35.2402,35.1894,35.2184,29400.0
2006-08-02 15:30:00,48.59,48.73,48.59,48.62,49800.0,35.2257,35.3272,35.2257,35.2474,49800.0
2006-08-02 15:40:00,48.62,48.71,48.62,48.62,37050.0,35.2474,35.3127,35.2474,35.2474,37050.0
2006-08-02 15:50:00,48.62,48.62,48.57,48.61,46500.0,35.2474,35.2474,35.2112,35.2402,46500.0
2006-08-03 09:30:00,48.42,48.67,48.42,48.67,35400.0,35.1024,35.2837,35.1024,35.2837,35400.0
2006-08-03 09:40:00,48.69,49.07,48.69,49.01,36450.0,35.2982,35.5736,35.2982,35.5301,36450.0
2006-08-03 09:50:00,49.01,49.07,48.89,49.01,39150.0,35.5301,35.5736,35.4432,35.5301,39150.0
2006-08-03 10:00:00,48.99,49.12,48.87,48.93,34950.0,35.5156,35.6099,35.4287,35.4721,34950.0
2006-08-03 10:10:00,48.93,49.13,48.89,49.13,22500.0,35.4721,35.6171,35.4432,35.6171,22500.0
2006-08-03 10:20:00,49.15,49.29,49.14,49.23,34500.0,35.6316,35.7331,35.6244,35.6896,34500.0
2006-08-03 10:30:00,49.2,49.22,49.13,49.15,24150.0,35.6679,35.6824,35.6171,35.6316,24150.0
2006-08-03 10:40:00,49.14,49.3,49.13,49.16,20400.0,35.6244,35.7404,35.6171,35.6389,20400.0
2006-08-03 10:50:00,49.19,49.37,49.17,49.35,22350.0,35.6606,35.7911,35.6461,35.7766,22350.0
2006-08-03 11:00:00,49.39,49.41,49.23,49.28,35100.0,35.8056,35.8201,35.6896,35.7259,35100.0
2006-08-03 11:10:00,49.27,49.33,49.16,49.16,18150.0,35.7186,35.7621,35.6389,35.6389,18150.0
2006-08-03 11:20:00,49.15,49.19,49.1,49.13,15900.0,35.6316,35.6606,35.5954,35.6171,15900.0
2006-08-03 11:30:00,49.14,49.16,49.1,49.12,14250.0,35.6244,35.6389,35.5954,35.6099,14250.0
2006-08-03 11:40:00,49.11,49.25,49.11,49.25,14550.0,35.6026,35.7041,35.6026,35.7041,14550.0
2006-08-03 11:50:00,49.25,49.33,49.23,49.31,14250.0,35.7041,35.7621,35.6896,35.7476,14250.0
2006-08-03 12:00:00,49.31,49.33,49.3,49.33,13800.0,35.7476,35.7621,35.7404,35.7621,13800.0
2006-08-03 12:10:00,49.33,49.33,49.25,49.25,19050.0,35.7621,35.7621,35.7041,35.7041,19050.0
2006-08-03 12:20:00,49.27,49.33,49.27,49.33,12600.0,35.7186,35.7621,35.7186,35.7621,12600.0
2006-08-03 12:30:00,49.33,49.39,49.31,49.38,61350.0,35.7621,35.8056,35.7476,35.7984,61350.0
2006-08-03 12:40:00,49.38,49.4,49.33,49.38,31950.0,35.7984,35.8129,35.7621,35.7984,31950.0
2006-08-03 12:50:00,49.38,49.4,49.36,49.38,22200.0,35.7984,35.8129,35.7839,35.7984,22200.0
2006-08-03 13:00:00,49.37,49.52,49.37,49.47,62100.0,35.7911,35.8999,35.7911,35.8636,62100.0
2006-08-03 13:10:00,49.47,49.56,49.45,49.53,54750.0,35.8636,35.9289,35.8491,35.9071,54750.0
2006-08-03 13:20:00,49.53,49.59,49.47,49.47,44250.0,35.9071,35.9506,35.8636,35.8636,44250.0
2006-08-03 13:30:00,49.48,49.48,49.39,49.39,29400.0,35.8709,35.8709,35.8056,35.8056,29400.0
2006-08-03 13:40:00,49.4,49.42,49.37,49.38,60600.0,35.8129,35.8274,35.7911,35.7984,60600.0
2006-08-03 13:50:00,49.39,49.5,49.39,49.49,65400.0,35.8056,35.8854,35.8056,35.8781,65400.0
2006-08-03 14:00:00,49.49,49.53,49.4,49.42,86550.0,35.8781,35.9071,35.8129,35.8274,86550.0
2006-08-03 14:10:00,49.4,49.5,49.37,49.37,37350.0,35.8129,35.8854,35.7911,35.7911,37350.0
2006-08-03 14:20:00,49.38,49.51,49.37,49.51,23100.0,35.7984,35.8926,35.7911,35.8926,23100.0
2006-08-03 14:30:00,49.51,49.51,49.45,49.51,24000.0,35.8926,35.8926,35.8491,35.8926,24000.0
2006-08-03 14:40:00,49.51,49.51,49.46,49.47,85950.0,35.8926,35.8926,35.8564,35.8636,85950.0
2006-08-03 14:50:00,49.48,49.51,49.47,49.51,54900.0,35.8709,35.8926,35.8636,35.8926,54900.0
2006-08-03 15:00:00,49.51,49.51,49.45,49.49,26550.0,35.8926,35.8926,35.8491,35.8781,26550.0
2006-08-03 15:10:00,49.48,49.51,49.45,49.51,44250.0,35.8709,35.8926,35.8491,35.8926,44250.0
2006-08-03 15:20:00,49.51,49.53,49.44,49.53,54750.0,35.8926,35.9071,35.8419,35.9071,54750.0
2006-08-03 15:30:00,49.53,49.53,49.35,49.36,54900.0,35.9071,35.9071,35.7766,35.7839,54900.0
2006-08-03 15:40:00,49.37,49.39,49.33,49.34,46350.0,35.7911,35.8056,35.7621,35.7694,46350.0
2006-08-03 15:50:00,49.34,49.35,49.3,49.35,72300.0,35.7694,35.7766,35.7404,35.7766,72300.0
2006-08-04 09:30:00,50.47,50.49,50.41,50.49,65400.0,36.5886,36.6031,36.5451,36.6031,65400.0
2006-08-04 09:40:00,50.49,50.75,50.49,50.62,57600.0,36.6031,36.7916,36.6031,36.6973,57600.0
2006-08-04 09:50:00,50.59,50.61,50.33,50.43,53550.0,36.6756,36.6901,36.4871,36.5596,53550.0
2006-08-04 10:00:00,50.42,50.49,50.24,50.33,68850.0,36.5523,36.6031,36.4218,36.4871,68850.0
2006-08-04 10:10:00,50.33,50.51,50.21,50.51,68550.0,36.4871,36.6176,36.4001,36.6176,68550.0
2006-08-04 10:20:00,50.51,50.61,50.47,50.51,60750.0,36.6176,36.6901,36.5886,36.6176,60750.0
2006-08-04 10:30:00,50.55,50.67,50.54,50.64,39450.0,36.6466,36.7336,36.6393,36.7118,39450.0
2006-08-04 10:40:00,50.66,50.67,50.55,50.61,96000.0,36.7263,36.7336,36.6466,36.6901,96000.0
2006-08-04 10:50:00,50.61,50.62,50.45,50.46,73650.0,36.6901,36.6973,36.5741,36.5813,73650.0
2006-08-04 11:00:00,50.47,50.58,50.21,50.29,85200.0,36.5886,36.6683,36.4001,36.4581,85200.0
2006-08-04 11:10:00,50.29,50.29,50.11,50.11,54300.0,36.4581,36.4581,36.3276,36.3276,54300.0
2006-08-04 11:20:00,50.11,50.17,50.09,50.1,33300.0,36.3276,36.3711,36.3131,36.3203,33300.0
2006-08-04 11:30:00,50.09,50.1,49.94,49.97,34350.0,36.3131,36.3203,36.2044,36.2261,34350.0
2006-08-04 11:40:00,50.0,50.0,49.85,49.86,46650.0,36.2479,36.2479,36.1391,36.1464,46650.0
2006-08-04 11:50:00,49.85,49.85,49.67,49.67,22350.0,36.1391,36.1391,36.0086,36.0086,22350.0
2006-08-04 12:00:00,49.65,49.84,49.6,49.78,67350.0,35.9941,36.1319,35.9579,36.0884,67350.0
2006-08-04 12:10:00,49.81,49.84,49.67,49.77,49050.0,36.1101,36.1319,36.0086,36.0811,49050.0
2006-08-04 12:20:00,49.76,49.79,49.67,49.77,24750.0,36.0739,36.0956,36.0086,36.0811,24750.0
2006-08-04 12:30:00,49.78,49.81,49.67,49.71,36900.0,36.0884,36.1101,36.0086,36.0376,36900.0
2006-08-04 12:40:00,49.69,49.74,49.67,49.69,21900.0,36.0231,36.0594,36.0086,36.0231,21900.0
2006-08-04 12:50:00,49.71,49.71,49.57,49.64,19200.0,36.0376,36.0376,35.9361,35.9869,19200.0
2006-08-04 13:00:00,49.64,49.7,49.63,49.66,18300.0,35.9869,36.0304,35.9796,36.0014,18300.0
2006-08-04 13:10:00,49.66,49.68,49.37,49.41,44850.0,36.0014,36.0159,35.7911,35.8201,44850.0
2006-08-04 13:20:00,49.41,49.46,49.33,49.41,48300.0,35.8201,35.8564,35.7621,35.8201,48300.0
2006-08-04 13:30:00,49.36,49.4,49.24,49.25,26550.0,35.7839,35.8129,35.6969,35.7041,26550.0
2006-08-04 13:40:00,49.23,49.41,49.23,49.4,10200.0,35.6896,35.8201,35.6896,35.8129,10200.0
2006-08-04 13:50:00,49.41,49.43,49.33,49.43,30450.0,35.8201,35.8346,35.7621,35.8346,30450.0
2006-08-04 14:00:00,49.43,49.6,49.39,49.55,77100.0,35.8346,35.9579,35.8056,35.9216,77100.0
2006-08-04 14:10:00,49.55,49.6,49.31,49.34,35400.0,35.9216,35.9579,35.7476,35.7694,35400.0
2006-08-04 14:20:00,49.35,49.51,49.27,49.45,62100.0,35.7766,35.8926,35.7186,35.8491,62100.0
2006-08-04 14:30:00,49.45,49.53,49.39,49.52,67200.0,35.8491,35.9071,35.8056,35.8999,67200.0
2006-08-04 14:40:00,49.53,49.6,49.48,49.55,75900.0,35.9071,35.9579,35.8709,35.9216,75900.0
2006-08-04 14:50:00,49.55,49.55,49.37,49.43,31200.0,35.9216,35.9216,35.7911,35.8346,31200.0
2006-08-04 15:00:00,49.43,49.53,49.29,49.48,43650.0,35.8346,35.9071,35.7331,35.8709,43650.0
2006-08-04 15:10:00,49.49,49.57,49.42,49.52,35400.0,35.8781,35.9361,35.8274,35.8999,35400.0
2006-08-04 15:20:00,49.52,49.76,49.4,49.66,50100.0,35.8999,36.0739,35.8129,36.0014,50100.0
2006-08-04 15:30:00,49.66,49.87,49.57,49.59,70500.0,36.0014,36.1536,35.9361,35.9506,70500.0
2006-08-04 15:40:00,49.59,49.67,49.53,49.67,42150.0,35.9506,36.0086,35.9071,36.0086,42150.0
2006-08-04 15:50:00,49.65,49.73,49.63,49.66,64200.0,35.9941,36.0521,35.9796,36.0014,64200.0
2006-08-07 09:30:00,49.33,49.92,49.33,49.87,37350.0,35.7621,36.1899,35.7621,36.1536,37350.0
2006-08-07 09:40:00,49.87,49.87,49.53,49.67,43200.0,36.1536,36.1536,35.9071,36.0086,43200.0
2006-08-07 09:50:00,49.69,49.89,49.67,49.87,40800.0,36.0231,36.1681,36.0086,36.1536,40800.0
2006-08-07 10:00:00,49.87,49.89,49.67,49.74,50700.0,36.1536,36.1681,36.0086,36.0594,50700.0
2006-08-07 10:10:00,49.71,49.79,49.64,49.64,36150.0,36.0376,36.0956,35.9869,35.9869,36150.0
2006-08-07 10:20:00,49.65,49.75,49.5,49.51,94950.0,35.9941,36.0666,35.8854,35.8926,94950.0
2006-08-07 10:30:00,49.52,49.57,49.38,49.38,45900.0,35.8999,35.9361,35.7984,35.7984,45900.0
2006-08-07 10:40:00,49.37,49.44,49.36,49.36,32850.0,35.7911,35.8419,35.7839,35.7839,32850.0
2006-08-07 10:50:00,49.35,49.38,49.24,49.25,20100.0,35.7766,35.7984,35.6969,35.7041,20100.0
2006-08-07 11:00:00,49.25,49.27,49.09,49.09,22800.0,35.7041,35.7186,35.5881,35.5881,22800.0
2006-08-07 11:10:00,49.08,49.09,49.05,49.09,16050.0,35.5809,35.5881,35.5591,35.5881,16050.0
2006-08-07 11:20:00,49.09,49.21,49.06,49.21,14100.0,35.5881,35.6751,35.5664,35.6751,14100.0
2006-08-07 11:30:00,49.18,49.27,49.13,49.27,10500.0,35.6534,35.7186,35.6171,35.7186,10500.0
2006-08-07 11:40:00,49.3,49.41,49.29,49.39,11550.0,35.7404,35.8201,35.7331,35.8056,11550.0
2006-08-07 11:50:00,49.4,49.43,49.37,49.41,7350.0,35.8129,35.8346,35.7911,35.8201,7350.0
2006-08-07 12:00:00,49.41,49.51,49.41,49.45,7500.0,35.8201,35.8926,35.8201,35.8491,7500.0
2006-08-07 12:10:00,49.45,49.46,49.38,49.41,15450.0,35.8491,35.8564,35.7984,35.8201,15450.0
2006-08-07 12:20:00,49.37,49.41,49.37,49.41,9750.0,35.7911,35.8201,35.7911,35.8201,9750.0
2006-08-07 12:30:00,49.41,49.48,49.39,49.48,6750.0,35.8201,35.8709,35.8056,35.8709,6750.0
2006-08-07 12:40:00,49.49,49.67,49.49,49.61,24450.0,35.8781,36.0086,35.8781,35.9651,24450.0
2006-08-07 12:50:00,49.59,49.59,49.52,49.57,8100.0,35.9506,35.9506,35.8999,35.9361,8100.0
2006-08-07 13:00:00,49.57,49.59,49.51,49.55,9750.0,35.9361,35.9506,35.8926,35.9216,9750.0
2006-08-07 13:10:00,49.53,49.63,49.53,49.59,4350.0,35.9071,35.9796,35.9071,35.9506,4350.0
2006-08-07 13:20:00,49.59,49.71,49.59,49.71,5550.0,35.9506,36.0376,35.9506,36.0376,5550.0
2006-08-07 13:30:00,49.71,49.8,49.71,49.75,13800.0,36.0376,36.1029,36.0376,36.0666,13800.0
2006-08-07 13:40:00,49.77,49.77,49.71,49.74,33600.0,36.0811,36.0811,36.0376,36.0594,33600.0
2006-08-07 13:50:00,49.74,49.74,49.69,49.7,19050.0,36.0594,36.0594,36.0231,36.0304,19050.0
2006-08-07 14:00:00,49.7,49.71,49.61,49.61,32400.0,36.0304,36.0376,35.9651,35.9651,32400.0
2006-08-07 14:10:00,49.6,49.74,49.57,49.73,21300.0,35.9579,36.0594,35.9361,36.0521,21300.0
2006-08-07 14:20:00,49.74,49.74,49.57,49.57,13200.0,36.0594,36.0594,35.9361,35.9361,13200.0
2006-08-07 14:30:00,49.54,49.65,49.49,49.54,33600.0,35.9144,35.9941,35.8781,35.9144,33600.0
2006-08-07 14:40:00,49.51,49.59,49.47,49.53,13950.0,35.8926,35.9506,35.8636,35.9071,13950.0
2006-08-07 14:50:00,49.54,49.55,49.42,49.45,26250.0,35.9144,35.9216,35.8274,35.8491,26250.0
2006-08-07 15:00:00,49.45,49.46,49.27,49.35,24600.0,35.8491,35.8564,35.7186,35.7766,24600.0
2006-08-07 15:10:00,49.35,49.42,49.35,49.41,16050.0,35.7766,35.8274,35.7766,35.8201,16050.0
2006-08-07 15:20:00,49.41,49.53,49.41,49.44,23100.0,35.8201,35.9071,35.8201,35.8419,23100.0
2006-08-07 15:30:00,49.45,49.57,49.41,49.51,26250.0,35.8491,35.9361,35.8201,35.8926,26250.0
2006-08-07 15:40:00,49.51,49.53,49.42,49.53,35700.0,35.8926,35.9071,35.8274,35.9071,35700.0
2006-08-07 15:50:00,49.53,49.54,49.47,49.52,40200.0,35.9071,35.9144,35.8636,35.8999,40200.0
2006-08-08 09:30:00,49.91,49.91,49.6,49.6,34800.0,36.1826,36.1826,35.9579,35.9579,34800.0
2006-08-08 09:40:00,49.65,49.73,49.43,49.65,46650.0,35.9941,36.0521,35.8346,35.9941,46650.0
2006-08-08 09:50:00,49.57,49.67,49.47,49.6,23100.0,35.9361,36.0086,35.8636,35.9579,23100.0
2006-08-08 10:00:00,49.65,49.7,49.49,49.6,27900.0,35.9941,36.0304,35.8781,35.9579,27900.0
2006-08-08 10:10:00,49.55,49.71,49.47,49.63,39750.0,35.9216,36.0376,35.8636,35.9796,39750.0
2006-08-08 10:20:00,49.63,49.69,49.47,49.51,49800.0,35.9796,36.0231,35.8636,35.8926,49800.0
2006-08-08 10:30:00,49.48,49.63,49.37,49.41,42600.0,35.8709,35.9796,35.7911,35.8201,42600.0
2006-08-08 10:40:00,49.38,49.41,49.25,49.29,29850.0,35.7984,35.8201,35.7041,35.7331,29850.0
2006-08-08 10:50:00,49.29,49.31,49.23,49.23,37050.0,35.7331,35.7476,35.6896,35.6896,37050.0
2006-08-08 11:00:00,49.23,49.23,49.15,49.23,32250.0,35.6896,35.6896,35.6316,35.6896,32250.0
2006-08-08 11:10:00,49.23,49.23,49.17,49.17,14850.0,35.6896,35.6896,35.6461,35.6461,14850.0
2006-08-08 11:20:00,49.17,49.29,49.17,49.24,16800.0,35.6461,35.7331,35.6461,35.6969,16800.0
2006-08-08 11:30:00,49.25,49.37,49.25,49.36,8250.0,35.7041,35.7911,35.7041,35.7839,8250.0
2006-08-08 11:40:00,49.33,49.33,49.25,49.25,5550.0,35.7621,35.7621,35.7041,35.7041,5550.0
2006-08-08 11:50:00,49.25,49.25,49.13,49.13,7650.0,35.7041,35.7041,35.6171,35.6171,7650.0
2006-08-08 12:00:00,49.15,49.22,49.13,49.15,19050.0,35.6316,35.6824,35.6171,35.6316,19050.0
2006-08-08 12:10:00,49.15,49.16,49.0,49.09,26550.0,35.6316,35.6389,35.5229,35.5881,26550.0
2006-08-08 12:20:00,49.08,49.12,49.02,49.04,22500.0,35.5809,35.6099,35.5374,35.5519,22500.0
2006-08-08 12:30:00,49.03,49.06,48.99,49.03,21450.0,35.5446,35.5664,35.5156,35.5446,21450.0
2006-08-08 12:40:00,49.03,49.07,48.96,48.99,26550.0,35.5446,35.5736,35.4939,35.5156,26550.0
2006-08-08 12:50:00,48.99,49.07,48.99,49.07,10500.0,35.5156,35.5736,35.5156,35.5736,10500.0
2006-08-08 13:00:00,49.07,49.07,48.98,49.01,19500.0,35.5736,35.5736,35.5084,35.5301,19500.0
2006-08-08 13:10:00,49.01,49.02,48.94,48.94,20550.0,35.5301,35.5374,35.4794,35.4794,20550.0
2006-08-08 13:20:00,48.94,48.98,48.92,48.97,24450.0,35.4794,35.5084,35.4649,35.5011,24450.0
2006-08-08 13:30:00,48.95,48.97,48.91,48.93,21750.0,35.4866,35.5011,35.4576,35.4721,21750.0
2006-08-08 13:40:00,48.93,48.93,48.77,48.82,39450.0,35.4721,35.4721,35.3562,35.3924,39450.0
2006-08-08 13:50:00,48.82,48.85,48.76,48.79,29250.0,35.3924,35.4142,35.3489,35.3707,29250.0
2006-08-08 14:00:00,48.79,48.87,48.73,48.83,37800.0,35.3707,35.4287,35.3272,35.3997,37800.0
2006-08-08 14:10:00,48.84,49.1,48.82,49.1,44100.0,35.4069,35.5954,35.3924,35.5954,44100.0
2006-08-08 14:20:00,49.07,49.17,48.43,48.48,81300.0,35.5736,35.6461,35.1097,35.1459,81300.0
2006-08-08 14:30:00,48.49,48.57,48.38,48.45,85050.0,35.1532,35.2112,35.0734,35.1242,85050.0
2006-08-08 14:40:00,48.43,48.55,48.28,48.33,77400.0,35.1097,35.1967,35.0009,35.0372,77400.0
2006-08-08 14:50:00,48.35,48.45,48.25,48.29,80250.0,35.0517,35.1242,34.9792,35.0082,80250.0
2006-08-08 15:00:00,48.29,48.38,48.19,48.32,72000.0,35.0082,35.0734,34.9357,35.0299,72000.0
2006-08-08 15:10:00,48.29,48.37,48.23,48.27,97050.0,35.0082,35.0662,34.9647,34.9937,97050.0
2006-08-08 15:20:00,48.27,48.33,48.2,48.25,68100.0,34.9937,35.0372,34.9429,34.9792,68100.0
2006-08-08 15:30:00,48.25,48.25,48.13,48.14,41700.0,34.9792,34.9792,34.8922,34.8994,41700.0
2006-08-08 15:40:00,48.13,48.43,48.13,48.43,46350.0,34.8922,35.1097,34.8922,35.1097,46350.0
2006-08-08 15:50:00,48.43,48.43,48.29,48.33,41850.0,35.1097,35.1097,35.0082,35.0372,41850.0
2006-08-09 09:30:00,48.78,48.97,48.69,48.94,32250.0,35.3634,35.5011,35.2982,35.4794,32250.0
2006-08-09 09:40:00,48.93,49.01,48.74,48.99,69900.0,35.4721,35.5301,35.3344,35.5156,69900.0
2006-08-09 09:50:00,48.99,48.99,48.68,48.77,75000.0,35.5156,35.5156,35.2909,35.3562,75000.0
2006-08-09 10:00:00,48.79,48.79,48.61,48.67,32550.0,35.3707,35.3707,35.2402,35.2837,32550.0
2006-08-09 10:10:00,48.68,48.75,48.48,48.49,62850.0,35.2909,35.3417,35.1459,35.1532,62850.0
2006-08-09 10:20:00,48.47,48.47,48.11,48.17,46200.0,35.1387,35.1387,34.8777,34.9212,46200.0
2006-08-09 10:30:00,48.13,48.22,48.03,48.07,57150.0,34.8922,34.9574,34.8197,34.8487,57150.0
2006-08-09 10:40:00,48.03,48.06,47.93,48.05,35700.0,34.8197,34.8414,34.7472,34.8342,35700.0
2006-08-09 10:50:00,48.06,48.17,48.06,48.17,17850.0,34.8414,34.9212,34.8414,34.9212,17850.0
2006-08-09 11:00:00,48.17,48.31,48.17,48.3,35550.0,34.9212,35.0227,34.9212,35.0154,35550.0
2006-08-09 11:10:00,48.3,48.43,48.3,48.39,31200.0,35.0154,35.1097,35.0154,35.0807,31200.0
2006-08-09 11:20:00,48.39,48.39,48.17,48.24,39900.0,35.0807,35.0807,34.9212,34.9719,39900.0
2006-08-09 11:30:00,48.25,48.43,48.24,48.42,25800.0,34.9792,35.1097,34.9719,35.1024,25800.0
2006-08-09 11:40:00,48.42,48.54,48.41,48.52,40800.0,35.1024,35.1894,35.0952,35.1749,40800.0
2006-08-09 11:50:00,48.53,48.57,48.41,48.41,30900.0,35.1822,35.2112,35.0952,35.0952,30900.0
2006-08-09 12:00:00,48.41,48.42,48.36,48.39,21450.0,35.0952,35.1024,35.0589,35.0807,21450.0
2006-08-09 12:10:00,48.36,48.38,48.22,48.22,18900.0,35.0589,35.0734,34.9574,34.9574,18900.0
2006-08-09 12:20:00,48.23,48.23,48.15,48.2,14700.0,34.9647,34.9647,34.9067,34.9429,14700.0
2006-08-09 12:30:00,48.21,48.21,48.19,48.21,7050.0,34.9502,34.9502,34.9357,34.9502,7050.0
2006-08-09 12:40:00,48.22,48.31,48.13,48.13,16350.0,34.9574,35.0227,34.8922,34.8922,16350.0
2006-08-09 12:50:00,48.1,48.13,48.04,48.13,8550.0,34.8704,34.8922,34.8269,34.8922,8550.0
2006-08-09 13:00:00,48.15,48.22,48.1,48.19,15150.0,34.9067,34.9574,34.8704,34.9357,15150.0
2006-08-09 13:10:00,48.17,48.17,47.97,48.0,12600.0,34.9212,34.9212,34.7762,34.7979,12600.0
2006-08-09 13:20:00,48.0,48.17,47.95,48.13,18600.0,34.7979,34.9212,34.7617,34.8922,18600.0
2006-08-09 13:30:00,48.13,48.15,48.0,48.15,22650.0,34.8922,34.9067,34.7979,34.9067,22650.0
2006-08-09 13:40:00,48.14,48.2,48.12,48.12,16200.0,34.8994,34.9429,34.8849,34.8849,16200.0
2006-08-09 13:50:00,48.07,48.18,48.05,48.08,25650.0,34.8487,34.9284,34.8342,34.8559,25650.0
2006-08-09 14:00:00,48.07,48.19,48.05,48.17,20850.0,34.8487,34.9357,34.8342,34.9212,20850.0
2006-08-09 14:10:00,48.19,48.19,48.07,48.14,24000.0,34.9357,34.9357,34.8487,34.8994,24000.0
2006-08-09 14:20:00,48.16,48.25,48.15,48.2,23850.0,34.9139,34.9792,34.9067,34.9429,23850.0
2006-08-09 14:30:00,48.24,48.24,48.15,48.23,27600.0,34.9719,34.9719,34.9067,34.9647,27600.0
2006-08-09 14:40:00,48.23,48.25,48.05,48.05,34800.0,34.9647,34.9792,34.8342,34.8342,34800.0
2006-08-09 14:50:00,48.04,48.04,47.91,47.93,29250.0,34.8269,34.8269,34.7327,34.7472,29250.0
2006-08-09 15:00:00,47.94,47.96,47.87,47.89,28500.0,34.7544,34.7689,34.7037,34.7182,28500.0
2006-08-09 15:10:00,47.89,47.89,47.78,47.79,29250.0,34.7182,34.7182,34.6384,34.6457,29250.0
2006-08-09 15:20:00,47.79,47.81,47.65,47.65,37650.0,34.6457,34.6602,34.5442,34.5442,37650.0
2006-08-09 15:30:00,47.66,47.67,47.57,47.57,57450.0,34.5515,34.5587,34.4862,34.4862,57450.0
2006-08-09 15:40:00,47.57,47.63,47.43,47.47,43200.0,34.4862,34.5297,34.3847,34.4137,43200.0
2006-08-09 15:50:00,47.45,47.51,47.37,47.49,108000.0,34.3992,34.4427,34.3412,34.4282,108000.0
2006-08-10 09:30:00,47.42,47.71,47.24,47.27,26700.0,34.3775,34.5877,34.247,34.2687,26700.0
2006-08-10 09:40:00,47.32,47.49,47.31,47.31,29250.0,34.305,34.4282,34.2977,34.2977,29250.0
2006-08-10 09:50:00,47.31,47.55,47.27,47.48,41700.0,34.2977,34.4717,34.2687,34.421,41700.0
2006-08-10 10:00:00,47.48,47.53,47.29,47.3,23250.0,34.421,34.4572,34.2832,34.2905,23250.0
2006-08-10 10:10:00,47.31,47.55,47.27,47.51,19800.0,34.2977,34.4717,34.2687,34.4427,19800.0
2006-08-10 10:20:00,47.51,47.67,47.45,47.67,24000.0,34.4427,34.5587,34.3992,34.5587,24000.0
2006-08-10 10:30:00,47.65,47.73,47.63,47.63,22800.0,34.5442,34.6022,34.5297,34.5297,22800.0
2006-08-10 10:40:00,47.62,47.7,47.55,47.55,20100.0,34.5225,34.5805,34.4717,34.4717,20100.0
2006-08-10 10:50:00,47.57,47.6,47.49,47.58,14850.0,34.4862,34.508,34.4282,34.4935,14850.0
2006-08-10 11:00:00,47.59,47.73,47.55,47.69,30750.0,34.5007,34.6022,34.4717,34.5732,30750.0
2006-08-10 11:10:00,47.69,47.73,47.66,47.68,24000.0,34.5732,34.6022,34.5515,34.566,24000.0
2006-08-10 11:20:00,47.69,47.73,47.62,47.65,13500.0,34.5732,34.6022,34.5225,34.5442,13500.0
2006-08-10 11:30:00,47.65,47.66,47.55,47.55,31200.0,34.5442,34.5515,34.4717,34.4717,31200.0
2006-08-10 11:40:00,47.51,47.51,47.43,47.45,25650.0,34.4427,34.4427,34.3847,34.3992,25650.0
2006-08-10 11:50:00,47.45,47.51,47.43,47.5,40800.0,34.3992,34.4427,34.3847,34.4355,40800.0
2006-08-10 12:00:00,47.51,47.59,47.51,47.56,18300.0,34.4427,34.5007,34.4427,34.479,18300.0
2006-08-10 12:10:00,47.57,47.64,47.55,47.56,24450.0,34.4862,34.537,34.4717,34.479,24450.0
2006-08-10 12:20:00,47.55,47.63,47.55,47.55,12450.0,34.4717,34.5297,34.4717,34.4717,12450.0
2006-08-10 12:30:00,47.54,47.55,47.47,47.53,19350.0,34.4645,34.4717,34.4137,34.4572,19350.0
2006-08-10 12:40:00,47.55,47.57,47.5,47.55,15150.0,34.4717,34.4862,34.4355,34.4717,15150.0
2006-08-10 12:50:00,47.53,47.61,47.49,47.59,9300.0,34.4572,34.5152,34.4282,34.5007,9300.0
2006-08-10 13:00:00,47.58,47.62,47.47,47.49,17100.0,34.4935,34.5225,34.4137,34.4282,17100.0
2006-08-10 13:10:00,47.49,47.53,47.44,47.49,16200.0,34.4282,34.4572,34.392,34.4282,16200.0
2006-08-10 13:20:00,47.49,47.55,47.45,47.54,12300.0,34.4282,34.4717,34.3992,34.4645,12300.0
2006-08-10 13:30:00,47.53,47.71,47.53,47.7,17250.0,34.4572,34.5877,34.4572,34.5805,17250.0
2006-08-10 13:40:00,47.71,47.87,47.71,47.74,22200.0,34.5877,34.7037,34.5877,34.6094,22200.0
2006-08-10 13:50:00,47.74,47.74,47.66,47.71,14550.0,34.6094,34.6094,34.5515,34.5877,14550.0
2006-08-10 14:00:00,47.71,47.89,47.71,47.89,18300.0,34.5877,34.7182,34.5877,34.7182,18300.0
2006-08-10 14:10:00,47.9,47.9,47.81,47.88,10500.0,34.7254,34.7254,34.6602,34.7109,10500.0
2006-08-10 14:20:00,47.87,47.87,47.79,47.83,39600.0,34.7037,34.7037,34.6457,34.6747,39600.0
2006-08-10 14:30:00,47.83,47.83,47.71,47.79,26100.0,34.6747,34.6747,34.5877,34.6457,26100.0
2006-08-10 14:40:00,47.81,47.83,47.71,47.73,33000.0,34.6602,34.6747,34.5877,34.6022,33000.0
2006-08-10 14:50:00,47.71,47.77,47.69,47.74,41100.0,34.5877,34.6312,34.5732,34.6094,41100.0
2006-08-10 15:00:00,47.73,47.74,47.63,47.69,26850.0,34.6022,34.6094,34.5297,34.5732,26850.0
2006-08-10 15:10:00,47.68,47.75,47.62,47.74,30300.0,34.566,34.6167,34.5225,34.6094,30300.0
2006-08-10 15:20:00,47.73,47.75,47.67,47.73,61350.0,34.6022,34.6167,34.5587,34.6022,61350.0
2006-08-10 15:30:00,47.73,47.85,47.69,47.85,39150.0,34.6022,34.6892,34.5732,34.6892,39150.0
2006-08-10 15:40:00,47.85,47.98,47.84,47.91,67950.0,34.6892,34.7834,34.6819,34.7327,67950.0
2006-08-10 15:50:00,47.93,47.94,47.85,47.89,44250.0,34.7472,34.7544,34.6892,34.7182,44250.0
2006-08-11 09:30:00,47.59,47.65,47.48,47.61,27150.0,34.5007,34.5442,34.421,34.5152,27150.0
2006-08-11 09:40:00,47.52,47.57,47.41,47.57,23100.0,34.45,34.4862,34.3702,34.4862,23100.0
2006-08-11 09:50:00,47.57,47.59,47.36,47.43,87750.0,34.4862,34.5007,34.334,34.3847,87750.0
2006-08-11 10:00:00,47.4,47.44,47.27,47.3,34950.0,34.363,34.392,34.2687,34.2905,34950.0
2006-08-11 10:10:00,47.31,47.39,47.3,47.37,13200.0,34.2977,34.3557,34.2905,34.3412,13200.0
2006-08-11 10:20:00,47.37,47.47,47.35,47.4,14850.0,34.3412,34.4137,34.3267,34.363,14850.0
2006-08-11 10:30:00,47.4,47.51,47.39,47.47,9000.0,34.363,34.4427,34.3557,34.4137,9000.0
2006-08-11 10:40:00,47.47,47.53,47.42,47.45,25050.0,34.4137,34.4572,34.3775,34.3992,25050.0
2006-08-11 10:50:00,47.45,47.5,47.38,47.45,9750.0,34.3992,34.4355,34.3485,34.3992,9750.0
2006-08-11 11:00:00,47.44,47.46,47.39,47.42,10200.0,34.392,34.4065,34.3557,34.3775,10200.0
2006-08-11 11:10:00,47.42,47.55,47.39,47.39,30150.0,34.3775,34.4717,34.3557,34.3557,30150.0
2006-08-11 11:20:00,47.38,47.41,47.31,47.35,30750.0,34.3485,34.3702,34.2977,34.3267,30750.0
2006-08-11 11:30:00,47.37,47.39,47.28,47.37,41700.0,34.3412,34.3557,34.276,34.3412,41700.0
2006-08-11 11:40:00,47.37,47.37,47.28,47.3,12900.0,34.3412,34.3412,34.276,34.2905,12900.0
2006-08-11 11:50:00,47.29,47.31,47.11,47.2,16350.0,34.2832,34.2977,34.1527,34.218,16350.0
2006-08-11 12:00:00,47.21,47.21,47.09,47.17,10950.0,34.2252,34.2252,34.1382,34.1962,10950.0
2006-08-11 12:10:00,47.17,47.17,47.09,47.11,5400.0,34.1962,34.1962,34.1382,34.1527,5400.0
2006-08-11 12:20:00,47.12,47.16,47.1,47.15,8550.0,34.16,34.189,34.1455,34.1817,8550.0
2006-08-11 12:30:00,47.15,47.22,47.13,47.22,10650.0,34.1817,34.2325,34.1672,34.2325,10650.0
2006-08-11 12:40:00,47.21,47.26,47.2,47.21,9750.0,34.2252,34.2615,34.218,34.2252,9750.0
2006-08-11 12:50:00,47.21,47.23,47.07,47.13,10350.0,34.2252,34.2397,34.1237,34.1672,10350.0
2006-08-11 13:00:00,47.13,47.15,47.05,47.13,12750.0,34.1672,34.1817,34.1092,34.1672,12750.0
2006-08-11 13:10:00,47.12,47.12,46.95,46.96,22800.0,34.16,34.16,34.0367,34.044,22800.0
2006-08-11 13:20:00,46.96,46.98,46.87,46.89,15900.0,34.044,34.0585,33.9787,33.9932,15900.0
2006-08-11 13:30:00,46.87,46.91,46.86,46.87,16200.0,33.9787,34.0077,33.9715,33.9787,16200.0
2006-08-11 13:40:00,46.85,46.98,46.85,46.98,12450.0,33.9642,34.0585,33.9642,34.0585,12450.0
2006-08-11 13:50:00,46.98,47.21,46.97,47.14,15150.0,34.0585,34.2252,34.0512,34.1745,15150.0
2006-08-11 14:00:00,47.16,47.25,47.12,47.23,15150.0,34.189,34.2542,34.16,34.2397,15150.0
2006-08-11 14:10:00,47.22,47.27,47.15,47.23,18150.0,34.2325,34.2687,34.1817,34.2397,18150.0
2006-08-11 14:20:00,47.24,47.24,47.01,47.01,12150.0,34.247,34.247,34.0802,34.0802,12150.0
2006-08-11 14:30:00,47.01,47.15,46.95,47.15,19950.0,34.0802,34.1817,34.0367,34.1817,19950.0
2006-08-11 14:40:00,47.15,47.24,47.07,47.09,21900.0,34.1817,34.247,34.1237,34.1382,21900.0
2006-08-11 14:50:00,47.11,47.22,47.09,47.2,12000.0,34.1527,34.2325,34.1382,34.218,12000.0
2006-08-11 15:00:00,47.19,47.25,47.12,47.22,27750.0,34.2107,34.2542,34.16,34.2325,27750.0
2006-08-11 15:10:00,47.21,47.21,47.09,47.11,22500.0,34.2252,34.2252,34.1382,34.1527,22500.0
2006-08-11 15:20:00,47.11,47.27,47.09,47.25,22350.0,34.1527,34.2687,34.1382,34.2542,22350.0
2006-08-11 15:30:00,47.28,47.31,47.23,47.29,27300.0,34.276,34.2977,34.2397,34.2832,27300.0
2006-08-11 15:40:00,47.28,47.29,47.21,47.23,38400.0,34.276,34.2832,34.2252,34.2397,38400.0
2006-08-11 15:50:00,47.25,47.35,47.25,47.32,144600.0,34.2542,34.3267,34.2542,34.305,144600.0
2006-08-14 09:30:00,47.69,47.79,47.55,47.73,29100.0,34.5732,34.6457,34.4717,34.6022,29100.0
2006-08-14 09:40:00,47.73,47.79,47.53,47.53,54450.0,34.6022,34.6457,34.4572,34.4572,54450.0
2006-08-14 09:50:00,47.53,47.71,47.52,47.61,76350.0,34.4572,34.5877,34.45,34.5152,76350.0
2006-08-14 10:00:00,47.57,47.61,47.45,47.5,21300.0,34.4862,34.5152,34.3992,34.4355,21300.0
2006-08-14 10:10:00,47.5,47.53,47.4,47.4,26100.0,34.4355,34.4572,34.363,34.363,26100.0
2006-08-14 10:20:00,47.4,47.45,47.33,47.33,28950.0,34.363,34.3992,34.3122,34.3122,28950.0
2006-08-14 10:30:00,47.35,47.47,47.33,47.4,24300.0,34.3267,34.4137,34.3122,34.363,24300.0
2006-08-14 10:40:00,47.42,47.45,47.36,47.4,17400.0,34.3775,34.3992,34.334,34.363,17400.0
2006-08-14 10:50:00,47.4,47.46,47.39,47.45,12600.0,34.363,34.4065,34.3557,34.3992,12600.0
2006-08-14 11:00:00,47.45,47.69,47.45,47.64,25350.0,34.3992,34.5732,34.3992,34.537,25350.0
2006-08-14 11:10:00,47.65,47.81,47.65,47.73,15600.0,34.5442,34.6602,34.5442,34.6022,15600.0
2006-08-14 11:20:00,47.75,47.79,47.68,47.77,25200.0,34.6167,34.6457,34.566,34.6312,25200.0
2006-08-14 11:30:00,47.75,47.77,47.71,47.72,8400.0,34.6167,34.6312,34.5877,34.595,8400.0
2006-08-14 11:40:00,47.71,47.85,47.71,47.82,21750.0,34.5877,34.6892,34.5877,34.6674,21750.0
2006-08-14 11:50:00,47.83,47.91,47.79,47.89,18000.0,34.6747,34.7327,34.6457,34.7182,18000.0
2006-08-14 12:00:00,47.89,47.9,47.85,47.88,7950.0,34.7182,34.7254,34.6892,34.7109,7950.0
2006-08-14 12:10:00,47.89,47.98,47.88,47.96,12300.0,34.7182,34.7834,34.7109,34.7689,12300.0
2006-08-14 12:20:00,47.96,47.99,47.95,47.95,7350.0,34.7689,34.7907,34.7617,34.7617,7350.0
2006-08-14 12:30:00,47.94,47.94,47.9,47.9,4500.0,34.7544,34.7544,34.7254,34.7254,4500.0
2006-08-14 12:40:00,47.91,47.91,47.87,47.91,5550.0,34.7327,34.7327,34.7037,34.7327,5550.0
2006-08-14 12:50:00,47.91,47.94,47.9,47.92,6450.0,34.7327,34.7544,34.7254,34.7399,6450.0
2006-08-14 13:00:00,47.9,47.9,47.85,47.85,9000.0,34.7254,34.7254,34.6892,34.6892,9000.0
2006-08-14 13:10:00,47.85,47.89,47.83,47.89,10950.0,34.6892,34.7182,34.6747,34.7182,10950.0
2006-08-14 13:20:00,47.89,47.89,47.81,47.81,7500.0,34.7182,34.7182,34.6602,34.6602,7500.0
2006-08-14 13:30:00,47.81,47.91,47.8,47.84,11250.0,34.6602,34.7327,34.6529,34.6819,11250.0
2006-08-14 13:40:00,47.84,47.85,47.81,47.83,5100.0,34.6819,34.6892,34.6602,34.6747,5100.0
2006-08-14 13:50:00,47.83,47.85,47.7,47.71,12300.0,34.6747,34.6892,34.5805,34.5877,12300.0
2006-08-14 14:00:00,47.7,47.76,47.59,47.59,12600.0,34.5805,34.6239,34.5007,34.5007,12600.0
2006-08-14 14:10:00,47.58,47.58,47.49,47.56,13950.0,34.4935,34.4935,34.4282,34.479,13950.0
2006-08-14 14:20:00,47.53,47.57,47.45,47.47,17700.0,34.4572,34.4862,34.3992,34.4137,17700.0
2006-08-14 14:30:00,47.47,47.52,47.39,47.5,20550.0,34.4137,34.45,34.3557,34.4355,20550.0
2006-08-14 14:40:00,47.53,47.53,47.26,47.35,21750.0,34.4572,34.4572,34.2615,34.3267,21750.0
2006-08-14 14:50:00,47.37,47.38,47.23,47.23,22500.0,34.3412,34.3485,34.2397,34.2397,22500.0
2006-08-14 15:00:00,47.25,47.25,47.13,47.15,21900.0,34.2542,34.2542,34.1672,34.1817,21900.0
2006-08-14 15:10:00,47.14,47.19,47.14,47.19,12600.0,34.1745,34.2107,34.1745,34.2107,12600.0
2006-08-14 15:20:00,47.19,47.32,47.18,47.22,15450.0,34.2107,34.305,34.2035,34.2325,15450.0
2006-08-14 15:30:00,47.21,47.22,47.09,47.17,23850.0,34.2252,34.2325,34.1382,34.1962,23850.0
2006-08-14 15:40:00,47.15,47.2,47.13,47.16,18450.0,34.1817,34.218,34.1672,34.189,18450.0
2006-08-14 15:50:00,47.13,47.17,47.11,47.17,45300.0,34.1672,34.1962,34.1527,34.1962,45300.0
2006-08-15 09:30:00,47.56,47.68,47.4,47.6,17550.0,34.479,34.566,34.363,34.508,17550.0
2006-08-15 09:40:00,47.55,47.65,47.51,47.59,21900.0,34.4717,34.5442,34.4427,34.5007,21900.0
2006-08-15 09:50:00,47.57,47.6,47.33,47.44,24150.0,34.4862,34.508,34.3122,34.392,24150.0
2006-08-15 10:00:00,47.48,47.63,47.4,47.63,10200.0,34.421,34.5297,34.363,34.5297,10200.0
2006-08-15 10:10:00,47.62,47.85,47.62,47.82,10200.0,34.5225,34.6892,34.5225,34.6674,10200.0
2006-08-15 10:20:00,47.79,47.97,47.72,47.83,37200.0,34.6457,34.7762,34.595,34.6747,37200.0
2006-08-15 10:30:00,47.87,47.97,47.86,47.97,13950.0,34.7037,34.7762,34.6964,34.7762,13950.0
2006-08-15 10:40:00,47.97,48.17,47.97,48.05,24450.0,34.7762,34.9212,34.7762,34.8342,24450.0
2006-08-15 10:50:00,48.07,48.07,47.97,47.99,9300.0,34.8487,34.8487,34.7762,34.7907,9300.0
2006-08-15 11:00:00,48.01,48.1,48.0,48.1,9900.0,34.8052,34.8704,34.7979,34.8704,9900.0
2006-08-15 11:10:00,48.1,48.19,48.06,48.06,11100.0,34.8704,34.9357,34.8414,34.8414,11100.0
2006-08-15 11:20:00,48.05,48.05,47.96,48.01,7800.0,34.8342,34.8342,34.7689,34.8052,7800.0
2006-08-15 11:30:00,48.01,48.02,47.89,47.96,16200.0,34.8052,34.8124,34.7182,34.7689,16200.0
2006-08-15 11:40:00,47.97,48.07,47.97,48.03,7200.0,34.7762,34.8487,34.7762,34.8197,7200.0
2006-08-15 11:50:00,48.06,48.11,48.0,48.0,9150.0,34.8414,34.8777,34.7979,34.7979,9150.0
2006-08-15 12:00:00,48.01,48.07,48.01,48.03,9150.0,34.8052,34.8487,34.8052,34.8197,9150.0
2006-08-15 12:10:00,48.03,48.15,48.03,48.03,9900.0,34.8197,34.9067,34.8197,34.8197,9900.0
2006-08-15 12:20:00,48.01,48.05,47.98,47.99,8100.0,34.8052,34.8342,34.7834,34.7907,8100.0
2006-08-15 12:30:00,47.98,48.04,47.97,48.04,5550.0,34.7834,34.8269,34.7762,34.8269,5550.0
2006-08-15 12:40:00,48.05,48.11,48.04,48.05,8550.0,34.8342,34.8777,34.8269,34.8342,8550.0
2006-08-15 12:50:00,48.04,48.13,48.03,48.09,6300.0,34.8269,34.8922,34.8197,34.8632,6300.0
2006-08-15 13:00:00,48.07,48.1,47.97,47.98,10350.0,34.8487,34.8704,34.7762,34.7834,10350.0
2006-08-15 13:10:00,47.97,47.99,47.91,47.93,13650.0,34.7762,34.7907,34.7327,34.7472,13650.0
2006-08-15 13:20:00,47.96,48.07,47.96,47.99,16950.0,34.7689,34.8487,34.7689,34.7907,16950.0
2006-08-15 13:30:00,47.99,48.1,47.97,48.09,10050.0,34.7907,34.8704,34.7762,34.8632,10050.0
2006-08-15 13:40:00,48.09,48.16,48.06,48.06,11700.0,34.8632,34.9139,34.8414,34.8414,11700.0
2006-08-15 13:50:00,48.07,48.12,48.05,48.09,6750.0,34.8487,34.8849,34.8342,34.8632,6750.0
2006-08-15 14:00:00,48.09,48.15,48.01,48.14,17850.0,34.8632,34.9067,34.8052,34.8994,17850.0
2006-08-15 14:10:00,48.15,48.26,48.03,48.1,16800.0,34.9067,34.9864,34.8197,34.8704,16800.0
2006-08-15 14:20:00,48.09,48.21,48.07,48.1,13350.0,34.8632,34.9502,34.8487,34.8704,13350.0
2006-08-15 14:30:00,48.13,48.25,48.13,48.19,17700.0,34.8922,34.9792,34.8922,34.9357,17700.0
2006-08-15 14:40:00,48.23,48.31,48.19,48.31,8400.0,34.9647,35.0227,34.9357,35.0227,8400.0
2006-08-15 14:50:00,48.31,48.36,48.25,48.29,19650.0,35.0227,35.0589,34.9792,35.0082,19650.0
2006-08-15 15:00:00,48.3,48.35,48.24,48.27,16650.0,35.0154,35.0517,34.9719,34.9937,16650.0
2006-08-15 15:10:00,48.27,48.32,48.22,48.22,8100.0,34.9937,35.0299,34.9574,34.9574,8100.0
2006-08-15 15:20:00,48.22,48.33,48.21,48.32,11700.0,34.9574,35.0372,34.9502,35.0299,11700.0
2006-08-15 15:30:00,48.3,48.31,48.25,48.28,18300.0,35.0154,35.0227,34.9792,35.0009,18300.0
2006-08-15 15:40:00,48.28,48.39,48.28,48.39,14550.0,35.0009,35.0807,35.0009,35.0807,14550.0
2006-08-15 15:50:00,48.39,48.47,48.35,48.47,69900.0,35.0807,35.1387,35.0517,35.1387,69900.0
2006-08-16 09:30:00,48.73,48.75,48.64,48.69,14100.0,35.3272,35.3417,35.2619,35.2982,14100.0
2006-08-16 09:40:00,48.71,48.87,48.47,48.63,39000.0,35.3127,35.4287,35.1387,35.2547,39000.0
2006-08-16 09:50:00,48.63,48.69,48.45,48.47,29550.0,35.2547,35.2982,35.1242,35.1387,29550.0
2006-08-16 10:00:00,48.48,48.56,48.35,48.49,46650.0,35.1459,35.2039,35.0517,35.1532,46650.0
2006-08-16 10:10:00,48.47,48.53,48.39,48.45,26250.0,35.1387,35.1822,35.0807,35.1242,26250.0
2006-08-16 10:20:00,48.44,48.51,48.43,48.5,16200.0,35.1169,35.1677,35.1097,35.1604,16200.0
2006-08-16 10:30:00,48.5,48.67,48.5,48.62,15300.0,35.1604,35.2837,35.1604,35.2474,15300.0
2006-08-16 10:40:00,48.61,48.71,48.61,48.69,17250.0,35.2402,35.3127,35.2402,35.2982,17250.0
2006-08-16 10:50:00,48.73,48.81,48.7,48.77,14550.0,35.3272,35.3852,35.3054,35.3562,14550.0
2006-08-16 11:00:00,48.77,48.77,48.63,48.63,10800.0,35.3562,35.3562,35.2547,35.2547,10800.0
2006-08-16 11:10:00,48.61,48.63,48.55,48.59,15900.0,35.2402,35.2547,35.1967,35.2257,15900.0
2006-08-16 11:20:00,48.59,48.59,48.47,48.52,17100.0,35.2257,35.2257,35.1387,35.1749,17100.0
2006-08-16 11:30:00,48.53,48.65,48.51,48.55,12000.0,35.1822,35.2692,35.1677,35.1967,12000.0
2006-08-16 11:40:00,48.55,48.62,48.54,48.61,5100.0,35.1967,35.2474,35.1894,35.2402,5100.0
2006-08-16 11:50:00,48.6,48.65,48.57,48.57,8100.0,35.2329,35.2692,35.2112,35.2112,8100.0
2006-08-16 12:00:00,48.57,48.59,48.53,48.57,12600.0,35.2112,35.2257,35.1822,35.2112,12600.0
2006-08-16 12:10:00,48.57,48.7,48.57,48.67,11400.0,35.2112,35.3054,35.2112,35.2837,11400.0
2006-08-16 12:20:00,48.67,48.79,48.67,48.79,11700.0,35.2837,35.3707,35.2837,35.3707,11700.0
2006-08-16 12:30:00,48.81,48.89,48.79,48.87,16200.0,35.3852,35.4432,35.3707,35.4287,16200.0
2006-08-16 12:40:00,48.85,48.94,48.85,48.91,16500.0,35.4142,35.4794,35.4142,35.4576,16500.0
2006-08-16 12:50:00,48.91,48.91,48.85,48.89,12750.0,35.4576,35.4576,35.4142,35.4432,12750.0
2006-08-16 13:00:00,48.88,48.95,48.87,48.94,26100.0,35.4359,35.4866,35.4287,35.4794,26100.0
2006-08-16 13:10:00,48.94,49.0,48.94,48.97,11400.0,35.4794,35.5229,35.4794,35.5011,11400.0
2006-08-16 13:20:00,48.99,48.99,48.95,48.97,27600.0,35.5156,35.5156,35.4866,35.5011,27600.0
2006-08-16 13:30:00,48.98,49.03,48.96,49.03,15150.0,35.5084,35.5446,35.4939,35.5446,15150.0
2006-08-16 13:40:00,49.01,49.04,48.99,49.04,8700.0,35.5301,35.5519,35.5156,35.5519,8700.0
2006-08-16 13:50:00,49.03,49.06,49.0,49.06,6450.0,35.5446,35.5664,35.5229,35.5664,6450.0
2006-08-16 14:00:00,49.05,49.09,48.97,48.97,8250.0,35.5591,35.5881,35.5011,35.5011,8250.0
2006-08-16 14:10:00,48.97,49.13,48.97,49.11,12000.0,35.5011,35.6171,35.5011,35.6026,12000.0
2006-08-16 14:20:00,49.11,49.11,49.07,49.09,11700.0,35.6026,35.6026,35.5736,35.5881,11700.0
2006-08-16 14:30:00,49.07,49.29,49.07,49.29,19800.0,35.5736,35.7331,35.5736,35.7331,19800.0
2006-08-16 14:40:00,49.28,49.41,49.28,49.37,47400.0,35.7259,35.8201,35.7259,35.7911,47400.0
2006-08-16 14:50:00,49.37,49.63,49.37,49.57,66750.0,35.7911,35.9796,35.7911,35.9361,66750.0
2006-08-16 15:00:00,49.67,49.67,49.55,49.57,72600.0,36.0086,36.0086,35.9216,35.9361,72600.0
2006-08-16 15:10:00,49.57,49.62,49.56,49.61,33300.0,35.9361,35.9724,35.9289,35.9651,33300.0
2006-08-16 15:20:00,49.61,49.67,49.53,49.65,83100.0,35.9651,36.0086,35.9071,35.9941,83100.0
2006-08-16 15:30:00,49.65,49.79,49.65,49.7,47550.0,35.9941,36.0956,35.9941,36.0304,47550.0
2006-08-16 15:40:00,49.71,49.83,49.69,49.79,73050.0,36.0376,36.1246,36.0231,36.0956,73050.0
2006-08-16 15:50:00,49.77,49.77,49.65,49.71,79500.0,36.0811,36.0811,35.9941,36.0376,79500.0
2006-08-17 09:30:00,49.61,49.82,49.53,49.7,33000.0,35.9651,36.1174,35.9071,36.0304,33000.0
2006-08-17 09:40:00,49.73,49.79,49.66,49.79,11250.0,36.0521,36.0956,36.0014,36.0956,11250.0
2006-08-17 09:50:00,49.76,49.82,49.74,49.8,24900.0,36.0739,36.1174,36.0594,36.1029,24900.0
2006-08-17 10:00:00,49.81,49.91,49.75,49.91,25500.0,36.1101,36.1826,36.0666,36.1826,25500.0
2006-08-17 10:10:00,49.93,50.12,49.92,50.08,35550.0,36.1971,36.3348,36.1899,36.3058,35550.0
2006-08-17 10:20:00,50.13,50.13,49.99,50.0,34050.0,36.3421,36.3421,36.2406,36.2479,34050.0
2006-08-17 10:30:00,49.99,50.05,49.89,49.95,29850.0,36.2406,36.2841,36.1681,36.2116,29850.0
2006-08-17 10:40:00,49.94,49.99,49.86,49.98,15900.0,36.2044,36.2406,36.1464,36.2334,15900.0
2006-08-17 10:50:00,49.95,50.07,49.95,50.01,21300.0,36.2116,36.2986,36.2116,36.2551,21300.0
2006-08-17 11:00:00,50.01,50.03,49.95,49.98,15600.0,36.2551,36.2696,36.2116,36.2334,15600.0
2006-08-17 11:10:00,49.99,50.12,49.99,50.11,23250.0,36.2406,36.3348,36.2406,36.3276,23250.0
2006-08-17 11:20:00,50.1,50.19,50.04,50.19,16350.0,36.3203,36.3856,36.2769,36.3856,16350.0
2006-08-17 11:30:00,50.19,50.25,50.13,50.23,34200.0,36.3856,36.4291,36.3421,36.4146,34200.0
2006-08-17 11:40:00,50.23,50.32,50.2,50.3,35550.0,36.4146,36.4798,36.3928,36.4653,35550.0
2006-08-17 11:50:00,50.29,50.33,50.19,50.23,24900.0,36.4581,36.4871,36.3856,36.4146,24900.0
2006-08-17 12:00:00,50.23,50.26,50.16,50.25,22800.0,36.4146,36.4363,36.3638,36.4291,22800.0
2006-08-17 12:10:00,50.25,50.32,50.24,50.27,21300.0,36.4291,36.4798,36.4218,36.4436,21300.0
2006-08-17 12:20:00,50.27,50.43,50.27,50.39,26250.0,36.4436,36.5596,36.4436,36.5306,26250.0
2006-08-17 12:30:00,50.39,50.39,50.3,50.35,21450.0,36.5306,36.5306,36.4653,36.5016,21450.0
2006-08-17 12:40:00,50.35,50.4,50.33,50.37,21000.0,36.5016,36.5378,36.4871,36.5161,21000.0
2006-08-17 12:50:00,50.37,50.41,50.34,50.37,52650.0,36.5161,36.5451,36.4943,36.5161,52650.0
2006-08-17 13:00:00,50.39,50.41,50.34,50.39,24750.0,36.5306,36.5451,36.4943,36.5306,24750.0
2006-08-17 13:10:00,50.39,50.46,50.37,50.46,29550.0,36.5306,36.5813,36.5161,36.5813,29550.0
2006-08-17 13:20:00,50.46,50.47,50.42,50.45,39900.0,36.5813,36.5886,36.5523,36.5741,39900.0
2006-08-17 13:30:00,50.45,50.45,50.37,50.37,24300.0,36.5741,36.5741,36.5161,36.5161,24300.0
2006-08-17 13:40:00,50.4,50.47,50.33,50.47,30750.0,36.5378,36.5886,36.4871,36.5886,30750.0
2006-08-17 13:50:00,50.46,50.47,50.37,50.39,69600.0,36.5813,36.5886,36.5161,36.5306,69600.0
2006-08-17 14:00:00,50.42,50.47,50.39,50.42,38550.0,36.5523,36.5886,36.5306,36.5523,38550.0
2006-08-17 14:10:00,50.42,50.43,50.23,50.25,107250.0,36.5523,36.5596,36.4146,36.4291,107250.0
2006-08-17 14:20:00,50.25,50.27,50.18,50.18,28500.0,36.4291,36.4436,36.3783,36.3783,28500.0
2006-08-17 14:30:00,50.2,50.21,50.09,50.17,24450.0,36.3928,36.4001,36.3131,36.3711,24450.0
2006-08-17 14:40:00,50.19,50.23,50.16,50.21,40950.0,36.3856,36.4146,36.3638,36.4001,40950.0
2006-08-17 14:50:00,50.23,50.31,50.23,50.25,28050.0,36.4146,36.4726,36.4146,36.4291,28050.0
2006-08-17 15:00:00,50.25,50.41,50.23,50.41,32550.0,36.4291,36.5451,36.4146,36.5451,32550.0
2006-08-17 15:10:00,50.42,50.42,50.33,50.39,21750.0,36.5523,36.5523,36.4871,36.5306,21750.0
2006-08-17 15:20:00,50.38,50.39,50.3,50.35,23550.0,36.5233,36.5306,36.4653,36.5016,23550.0
2006-08-17 15:30:00,50.35,50.39,50.35,50.36,28500.0,36.5016,36.5306,36.5016,36.5088,28500.0
2006-08-17 15:40:00,50.35,50.39,50.33,50.35,25650.0,36.5016,36.5306,36.4871,36.5016,25650.0
2006-08-17 15:50:00,50.36,50.36,50.24,50.26,62250.0,36.5088,36.5088,36.4218,36.4363,62250.0
2006-08-18 09:30:00,50.61,50.65,50.57,50.59,73050.0,36.6901,36.7191,36.6611,36.6756,73050.0
2006-08-18 09:40:00,50.58,50.83,50.49,50.76,76200.0,36.6683,36.8496,36.6031,36.7988,76200.0
2006-08-18 09:50:00,50.67,50.67,50.2,50.23,49200.0,36.7336,36.7336,36.3928,36.4146,49200.0
2006-08-18 10:00:00,50.25,50.39,50.23,50.39,59100.0,36.4291,36.5306,36.4146,36.5306,59100.0
2006-08-18 10:10:00,50.38,50.39,50.25,50.38,47100.0,36.5233,36.5306,36.4291,36.5233,47100.0
2006-08-18 10:20:00,50.38,50.38,50.02,50.02,36450.0,36.5233,36.5233,36.2624,36.2624,36450.0
2006-08-18 10:30:00,50.06,50.2,50.02,50.14,57600.0,36.2914,36.3928,36.2624,36.3493,57600.0
2006-08-18 10:40:00,50.14,50.23,50.07,50.13,38700.0,36.3493,36.4146,36.2986,36.3421,38700.0
2006-08-18 10:50:00,50.13,50.14,50.07,50.11,33150.0,36.3421,36.3493,36.2986,36.3276,33150.0
2006-08-18 11:00:00,50.1,50.2,50.07,50.19,15900.0,36.3203,36.3928,36.2986,36.3856,15900.0
2006-08-18 11:10:00,50.17,50.23,50.08,50.09,27300.0,36.3711,36.4146,36.3058,36.3131,27300.0
2006-08-18 11:20:00,50.09,50.13,49.98,49.99,27150.0,36.3131,36.3421,36.2334,36.2406,27150.0
2006-08-18 11:30:00,50.0,50.03,49.94,50.0,16050.0,36.2479,36.2696,36.2044,36.2479,16050.0
2006-08-18 11:40:00,50.01,50.09,50.0,50.09,15150.0,36.2551,36.3131,36.2479,36.3131,15150.0
2006-08-18 11:50:00,50.05,50.09,50.01,50.07,10200.0,36.2841,36.3131,36.2551,36.2986,10200.0
2006-08-18 12:00:00,50.04,50.06,50.0,50.0,7500.0,36.2769,36.2914,36.2479,36.2479,7500.0
2006-08-18 12:10:00,50.0,50.0,49.96,50.0,25950.0,36.2479,36.2479,36.2189,36.2479,25950.0
2006-08-18 12:20:00,50.0,50.07,49.97,50.04,10200.0,36.2479,36.2986,36.2261,36.2769,10200.0
2006-08-18 12:30:00,50.02,50.03,49.92,49.92,17100.0,36.2624,36.2696,36.1899,36.1899,17100.0
2006-08-18 12:40:00,49.92,49.97,49.9,49.97,12600.0,36.1899,36.2261,36.1754,36.2261,12600.0
2006-08-18 12:50:00,49.94,49.95,49.86,49.87,10500.0,36.2044,36.2116,36.1464,36.1536,10500.0
2006-08-18 13:00:00,49.87,49.89,49.84,49.85,15000.0,36.1536,36.1681,36.1319,36.1391,15000.0
2006-08-18 13:10:00,49.85,49.87,49.81,49.86,16650.0,36.1391,36.1536,36.1101,36.1464,16650.0
2006-08-18 13:20:00,49.89,49.91,49.82,49.82,19800.0,36.1681,36.1826,36.1174,36.1174,19800.0
2006-08-18 13:30:00,49.81,49.93,49.77,49.88,38100.0,36.1101,36.1971,36.0811,36.1609,38100.0
2006-08-18 13:40:00,49.9,49.93,49.79,49.84,15000.0,36.1754,36.1971,36.0956,36.1319,15000.0
2006-08-18 13:50:00,49.83,49.83,49.77,49.77,10500.0,36.1246,36.1246,36.0811,36.0811,10500.0
2006-08-18 14:00:00,49.77,49.79,49.75,49.77,11400.0,36.0811,36.0956,36.0666,36.0811,11400.0
2006-08-18 14:10:00,49.75,49.87,49.74,49.82,18900.0,36.0666,36.1536,36.0594,36.1174,18900.0
2006-08-18 14:20:00,49.83,49.85,49.78,49.85,15000.0,36.1246,36.1391,36.0884,36.1391,15000.0
2006-08-18 14:30:00,49.85,49.92,49.85,49.91,12750.0,36.1391,36.1899,36.1391,36.1826,12750.0
2006-08-18 14:40:00,49.91,49.93,49.87,49.9,11250.0,36.1826,36.1971,36.1536,36.1754,11250.0
2006-08-18 14:50:00,49.92,49.92,49.85,49.85,10950.0,36.1899,36.1899,36.1391,36.1391,10950.0
2006-08-18 15:00:00,49.85,49.87,49.81,49.82,19650.0,36.1391,36.1536,36.1101,36.1174,19650.0
2006-08-18 15:10:00,49.82,49.91,49.81,49.9,35100.0,36.1174,36.1826,36.1101,36.1754,35100.0
2006-08-18 15:20:00,49.91,49.98,49.9,49.95,10200.0,36.1826,36.2334,36.1754,36.2116,10200.0
2006-08-18 15:30:00,49.95,49.95,49.89,49.91,16350.0,36.2116,36.2116,36.1681,36.1826,16350.0
2006-08-18 15:40:00,49.92,49.95,49.89,49.9,43800.0,36.1899,36.2116,36.1681,36.1754,43800.0
2006-08-18 15:50:00,49.9,49.91,49.81,49.83,79500.0,36.1754,36.1826,36.1101,36.1246,79500.0
2006-08-21 09:30:00,49.67,49.78,49.55,49.55,24450.0,36.0086,36.0884,35.9216,35.9216,24450.0
2006-08-21 09:40:00,49.63,49.66,49.5,49.53,20400.0,35.9796,36.0014,35.8854,35.9071,20400.0
2006-08-21 09:50:00,49.49,49.49,49.39,49.47,4050.0,35.8781,35.8781,35.8056,35.8636,4050.0
2006-08-21 10:00:00,49.51,49.57,49.49,49.57,10050.0,35.8926,35.9361,35.8781,35.9361,10050.0
2006-08-21 10:10:00,49.55,49.69,49.55,49.69,17700.0,35.9216,36.0231,35.9216,36.0231,17700.0
2006-08-21 10:20:00,49.69,49.72,49.63,49.63,11400.0,36.0231,36.0449,35.9796,35.9796,11400.0
2006-08-21 10:30:00,49.64,49.67,49.51,49.6,12150.0,35.9869,36.0086,35.8926,35.9579,12150.0
2006-08-21 10:40:00,49.61,49.73,49.57,49.61,40050.0,35.9651,36.0521,35.9361,35.9651,40050.0
2006-08-21 10:50:00,49.61,49.71,49.61,49.71,18750.0,35.9651,36.0376,35.9651,36.0376,18750.0
2006-08-21 11:00:00,49.71,49.72,49.65,49.65,29100.0,36.0376,36.0449,35.9941,35.9941,29100.0
2006-08-21 11:10:00,49.65,49.66,49.55,49.65,53100.0,35.9941,36.0014,35.9216,35.9941,53100.0
2006-08-21 11:20:00,49.63,49.67,49.59,49.59,9900.0,35.9796,36.0086,35.9506,35.9506,9900.0
2006-08-21 11:30:00,49.61,49.7,49.6,49.6,12150.0,35.9651,36.0304,35.9579,35.9579,12150.0
2006-08-21 11:40:00,49.61,49.64,49.52,49.52,11250.0,35.9651,35.9869,35.8999,35.8999,11250.0
2006-08-21 11:50:00,49.52,49.57,49.5,49.51,21750.0,35.8999,35.9361,35.8854,35.8926,21750.0
2006-08-21 12:00:00,49.51,49.52,49.51,49.51,16050.0,35.8926,35.8999,35.8926,35.8926,16050.0
2006-08-21 12:10:00,49.53,49.55,49.51,49.51,8550.0,35.9071,35.9216,35.8926,35.8926,8550.0
2006-08-21 12:20:00,49.53,49.53,49.51,49.51,3600.0,35.9071,35.9071,35.8926,35.8926,3600.0
2006-08-21 12:30:00,49.52,49.61,49.52,49.59,18600.0,35.8999,35.9651,35.8999,35.9506,18600.0
2006-08-21 12:40:00,49.59,49.68,49.59,49.68,11700.0,35.9506,36.0159,35.9506,36.0159,11700.0
2006-08-21 12:50:00,49.68,49.74,49.67,49.68,15450.0,36.0159,36.0594,36.0086,36.0159,15450.0
2006-08-21 13:00:00,49.7,49.74,49.7,49.73,9300.0,36.0304,36.0594,36.0304,36.0521,9300.0
2006-08-21 13:10:00,49.74,49.74,49.67,49.67,11850.0,36.0594,36.0594,36.0086,36.0086,11850.0
2006-08-21 13:20:00,49.67,49.69,49.67,49.67,33450.0,36.0086,36.0231,36.0086,36.0086,33450.0
2006-08-21 13:30:00,49.67,49.68,49.67,49.67,6000.0,36.0086,36.0159,36.0086,36.0086,6000.0
2006-08-21 13:40:00,49.67,49.68,49.67,49.68,12750.0,36.0086,36.0159,36.0086,36.0159,12750.0
2006-08-21 13:50:00,49.68,49.74,49.67,49.74,8250.0,36.0159,36.0594,36.0086,36.0594,8250.0
2006-08-21 14:00:00,49.75,49.85,49.74,49.81,21000.0,36.0666,36.1391,36.0594,36.1101,21000.0
2006-08-21 14:10:00,49.79,49.81,49.69,49.69,21900.0,36.0956,36.1101,36.0231,36.0231,21900.0
2006-08-21 14:20:00,49.69,49.7,49.66,49.67,19200.0,36.0231,36.0304,36.0014,36.0086,19200.0
2006-08-21 14:30:00,49.67,49.69,49.67,49.67,21600.0,36.0086,36.0231,36.0086,36.0086,21600.0
2006-08-21 14:40:00,49.68,49.71,49.67,49.68,35400.0,36.0159,36.0376,36.0086,36.0159,35400.0
2006-08-21 14:50:00,49.68,49.73,49.65,49.73,25500.0,36.0159,36.0521,35.9941,36.0521,25500.0
2006-08-21 15:00:00,49.73,49.75,49.63,49.72,19500.0,36.0521,36.0666,35.9796,36.0449,19500.0
2006-08-21 15:10:00,49.73,49.8,49.67,49.71,15000.0,36.0521,36.1029,36.0086,36.0376,15000.0
2006-08-21 15:20:00,49.71,49.84,49.71,49.73,22800.0,36.0376,36.1319,36.0376,36.0521,22800.0
2006-08-21 15:30:00,49.73,49.83,49.73,49.82,10650.0,36.0521,36.1246,36.0521,36.1174,10650.0
2006-08-21 15:40:00,49.83,49.91,49.78,49.88,85350.0,36.1246,36.1826,36.0884,36.1609,85350.0
2006-08-21 15:50:00,49.87,49.87,49.73,49.73,36150.0,36.1536,36.1536,36.0521,36.0521,36150.0
2006-08-22 09:30:00,49.71,50.2,49.63,50.19,31200.0,36.0376,36.3928,35.9796,36.3856,31200.0
2006-08-22 09:40:00,50.2,50.33,50.16,50.16,28950.0,36.3928,36.4871,36.3638,36.3638,28950.0
2006-08-22 09:50:00,50.15,50.23,50.03,50.14,34950.0,36.3566,36.4146,36.2696,36.3493,34950.0
2006-08-22 10:00:00,50.17,50.21,50.03,50.06,35850.0,36.3711,36.4001,36.2696,36.2914,35850.0
2006-08-22 10:10:00,50.1,50.25,50.04,50.11,33150.0,36.3203,36.4291,36.2769,36.3276,33150.0
2006-08-22 10:20:00,50.17,50.39,50.15,50.2,54450.0,36.3711,36.5306,36.3566,36.3928,54450.0
2006-08-22 10:30:00,50.2,50.25,50.16,50.23,35850.0,36.3928,36.4291,36.3638,36.4146,35850.0
2006-08-22 10:40:00,50.23,50.24,50.13,50.22,48000.0,36.4146,36.4218,36.3421,36.4073,48000.0
2006-08-22 10:50:00,50.19,50.35,50.19,50.31,47400.0,36.3856,36.5016,36.3856,36.4726,47400.0
2006-08-22 11:00:00,50.29,50.35,50.25,50.27,32700.0,36.4581,36.5016,36.4291,36.4436,32700.0
2006-08-22 11:10:00,50.27,50.42,50.25,50.39,22500.0,36.4436,36.5523,36.4291,36.5306,22500.0
2006-08-22 11:20:00,50.39,50.56,50.39,50.54,36150.0,36.5306,36.6538,36.5306,36.6393,36150.0
2006-08-22 11:30:00,50.53,50.56,50.45,50.45,19500.0,36.6321,36.6538,36.5741,36.5741,19500.0
2006-08-22 11:40:00,50.49,50.49,50.38,50.42,23550.0,36.6031,36.6031,36.5233,36.5523,23550.0
2006-08-22 11:50:00,50.41,50.45,50.38,50.39,15600.0,36.5451,36.5741,36.5233,36.5306,15600.0
2006-08-22 12:00:00,50.39,50.39,50.21,50.25,25050.0,36.5306,36.5306,36.4001,36.4291,25050.0
2006-08-22 12:10:00,50.25,50.4,50.24,50.39,22050.0,36.4291,36.5378,36.4218,36.5306,22050.0
2006-08-22 12:20:00,50.35,50.39,50.25,50.27,16800.0,36.5016,36.5306,36.4291,36.4436,16800.0
2006-08-22 12:30:00,50.27,50.33,50.23,50.25,31950.0,36.4436,36.4871,36.4146,36.4291,31950.0
2006-08-22 12:40:00,50.26,50.36,50.23,50.23,30300.0,36.4363,36.5088,36.4146,36.4146,30300.0
2006-08-22 12:50:00,50.22,50.28,50.22,50.28,16650.0,36.4073,36.4508,36.4073,36.4508,16650.0
2006-08-22 13:00:00,50.27,50.27,49.99,49.99,18600.0,36.4436,36.4436,36.2406,36.2406,18600.0
2006-08-22 13:10:00,50.03,50.14,50.03,50.07,7650.0,36.2696,36.3493,36.2696,36.2986,7650.0
2006-08-22 13:20:00,50.06,50.11,49.93,50.08,42450.0,36.2914,36.3276,36.1971,36.3058,42450.0
2006-08-22 13:30:00,50.05,50.14,50.04,50.05,76950.0,36.2841,36.3493,36.2769,36.2841,76950.0
2006-08-22 13:40:00,50.07,50.11,49.97,50.01,36600.0,36.2986,36.3276,36.2261,36.2551,36600.0
2006-08-22 13:50:00,50.01,50.13,50.01,50.1,19800.0,36.2551,36.3421,36.2551,36.3203,19800.0
2006-08-22 14:00:00,50.11,50.11,49.99,50.01,19950.0,36.3276,36.3276,36.2406,36.2551,19950.0
2006-08-22 14:10:00,50.01,50.11,49.99,50.11,29700.0,36.2551,36.3276,36.2406,36.3276,29700.0
2006-08-22 14:20:00,50.12,50.15,50.05,50.15,15450.0,36.3348,36.3566,36.2841,36.3566,15450.0
2006-08-22 14:30:00,50.16,50.23,50.07,50.12,22800.0,36.3638,36.4146,36.2986,36.3348,22800.0
2006-08-22 14:40:00,50.14,50.22,50.1,50.1,18150.0,36.3493,36.4073,36.3203,36.3203,18150.0
2006-08-22 14:50:00,50.1,50.2,50.05,50.17,24600.0,36.3203,36.3928,36.2841,36.3711,24600.0
2006-08-22 15:00:00,50.17,50.22,50.15,50.22,24300.0,36.3711,36.4073,36.3566,36.4073,24300.0
2006-08-22 15:10:00,50.23,50.33,50.22,50.23,28350.0,36.4146,36.4871,36.4073,36.4146,28350.0
2006-08-22 15:20:00,50.23,50.32,50.18,50.18,28950.0,36.4146,36.4798,36.3783,36.3783,28950.0
2006-08-22 15:30:00,50.16,50.17,50.09,50.11,73500.0,36.3638,36.3711,36.3131,36.3276,73500.0
2006-08-22 15:40:00,50.12,50.15,50.0,50.05,28950.0,36.3348,36.3566,36.2479,36.2841,28950.0
2006-08-22 15:50:00,50.06,50.07,50.01,50.01,41550.0,36.2914,36.2986,36.2551,36.2551,41550.0
2006-08-23 09:30:00,49.9,50.47,49.89,50.41,36300.0,36.1754,36.5886,36.1681,36.5451,36300.0
2006-08-23 09:40:00,50.37,50.45,50.33,50.33,13350.0,36.5161,36.5741,36.4871,36.4871,13350.0
2006-08-23 09:50:00,50.37,50.44,50.31,50.33,18150.0,36.5161,36.5668,36.4726,36.4871,18150.0
2006-08-23 10:00:00,50.31,50.37,50.07,50.07,27450.0,36.4726,36.5161,36.2986,36.2986,27450.0
2006-08-23 10:10:00,50.11,50.21,50.07,50.09,15450.0,36.3276,36.4001,36.2986,36.3131,15450.0
2006-08-23 10:20:00,50.11,50.18,50.0,50.11,27300.0,36.3276,36.3783,36.2479,36.3276,27300.0
2006-08-23 10:30:00,50.11,50.17,50.07,50.11,42150.0,36.3276,36.3711,36.2986,36.3276,42150.0
2006-08-23 10:40:00,50.11,50.16,49.98,50.01,13650.0,36.3276,36.3638,36.2334,36.2551,13650.0
2006-08-23 10:50:00,50.01,50.01,49.88,49.88,13350.0,36.2551,36.2551,36.1609,36.1609,13350.0
2006-08-23 11:00:00,49.89,49.97,49.77,49.77,13200.0,36.1681,36.2261,36.0811,36.0811,13200.0
2006-08-23 11:10:00,49.75,49.76,49.69,49.7,10350.0,36.0666,36.0739,36.0231,36.0304,10350.0
2006-08-23 11:20:00,49.71,49.85,49.71,49.85,1500.0,36.0376,36.1391,36.0376,36.1391,1500.0
2006-08-23 11:30:00,49.85,49.92,49.85,49.87,16050.0,36.1391,36.1899,36.1391,36.1536,16050.0
2006-08-23 11:40:00,49.89,49.95,49.89,49.92,5850.0,36.1681,36.2116,36.1681,36.1899,5850.0
2006-08-23 11:50:00,49.92,49.95,49.86,49.93,14400.0,36.1899,36.2116,36.1464,36.1971,14400.0
2006-08-23 12:00:00,49.92,49.99,49.92,49.97,7050.0,36.1899,36.2406,36.1899,36.2261,7050.0
2006-08-23 12:10:00,49.97,50.03,49.91,49.91,20850.0,36.2261,36.2696,36.1826,36.1826,20850.0
2006-08-23 12:20:00,49.91,49.92,49.85,49.91,4950.0,36.1826,36.1899,36.1391,36.1826,4950.0
2006-08-23 12:30:00,49.91,49.91,49.87,49.89,5400.0,36.1826,36.1826,36.1536,36.1681,5400.0
2006-08-23 12:40:00,49.89,49.92,49.89,49.9,5100.0,36.1681,36.1899,36.1681,36.1754,5100.0
2006-08-23 12:50:00,49.91,50.04,49.91,50.03,13950.0,36.1826,36.2769,36.1826,36.2696,13950.0
2006-08-23 13:00:00,50.01,50.01,49.82,49.83,9750.0,36.2551,36.2551,36.1174,36.1246,9750.0
2006-08-23 13:10:00,49.85,49.85,49.84,49.85,6600.0,36.1391,36.1391,36.1319,36.1391,6600.0
2006-08-23 13:20:00,49.85,49.95,49.85,49.94,8850.0,36.1391,36.2116,36.1391,36.2044,8850.0
2006-08-23 13:30:00,49.93,49.97,49.87,49.87,9450.0,36.1971,36.2261,36.1536,36.1536,9450.0
2006-08-23 13:40:00,49.87,49.87,49.67,49.69,10650.0,36.1536,36.1536,36.0086,36.0231,10650.0
2006-08-23 13:50:00,49.69,49.73,49.68,49.73,4500.0,36.0231,36.0521,36.0159,36.0521,4500.0
2006-08-23 14:00:00,49.73,49.81,49.73,49.77,15150.0,36.0521,36.1101,36.0521,36.0811,15150.0
2006-08-23 14:10:00,49.79,49.81,49.71,49.74,10950.0,36.0956,36.1101,36.0376,36.0594,10950.0
2006-08-23 14:20:00,49.76,49.8,49.73,49.77,6750.0,36.0739,36.1029,36.0521,36.0811,6750.0
2006-08-23 14:30:00,49.77,49.88,49.77,49.88,9600.0,36.0811,36.1609,36.0811,36.1609,9600.0
2006-08-23 14:40:00,49.88,49.91,49.77,49.79,10200.0,36.1609,36.1826,36.0811,36.0956,10200.0
2006-08-23 14:50:00,49.79,49.8,49.72,49.72,7050.0,36.0956,36.1029,36.0449,36.0449,7050.0
2006-08-23 15:00:00,49.75,49.83,49.71,49.81,15750.0,36.0666,36.1246,36.0376,36.1101,15750.0
2006-08-23 15:10:00,49.81,49.81,49.62,49.67,14250.0,36.1101,36.1101,35.9724,36.0086,14250.0
2006-08-23 15:20:00,49.68,49.86,49.68,49.8,15150.0,36.0159,36.1464,36.0159,36.1029,15150.0
2006-08-23 15:30:00,49.81,49.89,49.73,49.83,14400.0,36.1101,36.1681,36.0521,36.1246,14400.0
2006-08-23 15:40:00,49.83,49.93,49.83,49.87,5850.0,36.1246,36.1971,36.1246,36.1536,5850.0
2006-08-23 15:50:00,49.85,49.95,49.83,49.87,19950.0,36.1391,36.2116,36.1246,36.1536,19950.0
2006-08-24 09:30:00,50.07,50.07,50.03,50.03,10950.0,36.426,36.426,36.3969,36.3969,10950.0
2006-08-24 09:40:00,50.03,50.03,49.81,49.87,50100.0,36.3969,36.3969,36.2369,36.2805,50100.0
2006-08-24 09:50:00,49.87,50.08,49.85,50.05,32850.0,36.2805,36.4333,36.266,36.4115,32850.0
2006-08-24 10:00:00,50.07,50.07,49.89,49.95,33900.0,36.426,36.426,36.2951,36.3387,33900.0
2006-08-24 10:10:00,49.95,49.97,49.8,49.84,24900.0,36.3387,36.3533,36.2296,36.2587,24900.0
2006-08-24 10:20:00,49.86,49.87,49.72,49.8,34950.0,36.2733,36.2805,36.1714,36.2296,34950.0
2006-08-24 10:30:00,49.8,49.83,49.43,49.43,36900.0,36.2296,36.2514,35.9604,35.9604,36900.0
2006-08-24 10:40:00,49.42,49.43,49.35,49.35,22500.0,35.9532,35.9604,35.9022,35.9022,22500.0
2006-08-24 10:50:00,49.33,49.5,49.33,49.5,23100.0,35.8877,36.0114,35.8877,36.0114,23100.0
2006-08-24 11:00:00,49.5,49.56,49.47,49.5,19200.0,36.0114,36.055,35.9895,36.0114,19200.0
2006-08-24 11:10:00,49.52,49.55,49.3,49.3,13950.0,36.0259,36.0477,35.8659,35.8659,13950.0
2006-08-24 11:20:00,49.3,49.35,49.21,49.33,18900.0,35.8659,35.9022,35.8004,35.8877,18900.0
2006-08-24 11:30:00,49.33,49.33,49.21,49.28,12150.0,35.8877,35.8877,35.8004,35.8513,12150.0
2006-08-24 11:40:00,49.29,49.3,49.19,49.19,14400.0,35.8586,35.8659,35.7858,35.7858,14400.0
2006-08-24 11:50:00,49.17,49.21,49.11,49.11,10950.0,35.7713,35.8004,35.7276,35.7276,10950.0
2006-08-24 12:00:00,49.13,49.15,49.06,49.07,31500.0,35.7422,35.7567,35.6913,35.6985,31500.0
2006-08-24 12:10:00,49.07,49.19,49.06,49.19,12300.0,35.6985,35.7858,35.6913,35.7858,12300.0
2006-08-24 12:20:00,49.2,49.22,49.17,49.2,13950.0,35.7931,35.8077,35.7713,35.7931,13950.0
2006-08-24 12:30:00,49.2,49.22,49.13,49.17,11100.0,35.7931,35.8077,35.7422,35.7713,11100.0
2006-08-24 12:40:00,49.17,49.19,49.15,49.16,10050.0,35.7713,35.7858,35.7567,35.764,10050.0
2006-08-24 12:50:00,49.18,49.21,49.18,49.19,8250.0,35.7786,35.8004,35.7786,35.7858,8250.0
2006-08-24 13:00:00,49.21,49.21,49.14,49.17,8700.0,35.8004,35.8004,35.7495,35.7713,8700.0
2006-08-24 13:10:00,49.18,49.26,49.17,49.24,12900.0,35.7786,35.8368,35.7713,35.8222,12900.0
2006-08-24 13:20:00,49.24,49.29,49.23,49.26,10500.0,35.8222,35.8586,35.8149,35.8368,10500.0
2006-08-24 13:30:00,49.31,49.31,49.18,49.18,13800.0,35.8731,35.8731,35.7786,35.7786,13800.0
2006-08-24 13:40:00,49.19,49.22,49.12,49.12,17250.0,35.7858,35.8077,35.7349,35.7349,17250.0
2006-08-24 13:50:00,49.12,49.29,49.11,49.27,12750.0,35.7349,35.8586,35.7276,35.844,12750.0
2006-08-24 14:00:00,49.27,49.35,49.23,49.35,10050.0,35.844,35.9022,35.8149,35.9022,10050.0
2006-08-24 14:10:00,49.35,49.45,49.34,49.41,51900.0,35.9022,35.975,35.895,35.9459,51900.0
2006-08-24 14:20:00,49.41,49.43,49.31,49.31,26700.0,35.9459,35.9604,35.8731,35.8731,26700.0
2006-08-24 14:30:00,49.33,49.34,49.3,49.34,11700.0,35.8877,35.895,35.8659,35.895,11700.0
2006-08-24 14:40:00,49.35,49.36,49.27,49.33,13200.0,35.9022,35.9095,35.844,35.8877,13200.0
2006-08-24 14:50:00,49.33,49.43,49.29,49.43,13950.0,35.8877,35.9604,35.8586,35.9604,13950.0
2006-08-24 15:00:00,49.41,49.43,49.35,49.37,20850.0,35.9459,35.9604,35.9022,35.9168,20850.0
2006-08-24 15:10:00,49.35,49.35,49.22,49.22,18150.0,35.9022,35.9022,35.8077,35.8077,18150.0
2006-08-24 15:20:00,49.21,49.33,49.21,49.33,19800.0,35.8004,35.8877,35.8004,35.8877,19800.0
2006-08-24 15:30:00,49.33,49.4,49.3,49.38,18750.0,35.8877,35.9386,35.8659,35.9241,18750.0
2006-08-24 15:40:00,49.38,49.39,49.31,49.39,43950.0,35.9241,35.9313,35.8731,35.9313,43950.0
2006-08-24 15:50:00,49.39,49.39,49.29,49.35,18450.0,35.9313,35.9313,35.8586,35.9022,18450.0
2006-08-25 09:30:00,49.1,49.34,49.01,49.14,31050.0,35.7204,35.895,35.6549,35.7495,31050.0
2006-08-25 09:40:00,49.14,49.25,49.05,49.2,17700.0,35.7495,35.8295,35.684,35.7931,17700.0
2006-08-25 09:50:00,49.21,49.38,49.21,49.34,34050.0,35.8004,35.9241,35.8004,35.895,34050.0
2006-08-25 10:00:00,49.38,49.43,49.29,49.39,35250.0,35.9241,35.9604,35.8586,35.9313,35250.0
2006-08-25 10:10:00,49.41,49.42,49.32,49.4,45000.0,35.9459,35.9532,35.8804,35.9386,45000.0
2006-08-25 10:20:00,49.36,49.38,49.3,49.35,14850.0,35.9095,35.9241,35.8659,35.9022,14850.0
2006-08-25 10:30:00,49.35,49.36,49.15,49.22,46050.0,35.9022,35.9095,35.7567,35.8077,46050.0
2006-08-25 10:40:00,49.22,49.22,49.13,49.21,12000.0,35.8077,35.8077,35.7422,35.8004,12000.0
2006-08-25 10:50:00,49.21,49.27,49.05,49.09,13200.0,35.8004,35.844,35.684,35.7131,13200.0
2006-08-25 11:00:00,49.09,49.11,48.95,48.95,30900.0,35.7131,35.7276,35.6112,35.6112,30900.0
2006-08-25 11:10:00,48.99,49.09,48.96,49.06,5550.0,35.6403,35.7131,35.6185,35.6913,5550.0
2006-08-25 11:20:00,49.05,49.09,49.05,49.09,6900.0,35.684,35.7131,35.684,35.7131,6900.0
2006-08-25 11:30:00,49.08,49.08,48.85,48.89,15750.0,35.7058,35.7058,35.5385,35.5676,15750.0
2006-08-25 11:40:00,48.89,48.93,48.89,48.93,6150.0,35.5676,35.5967,35.5676,35.5967,6150.0
2006-08-25 11:50:00,48.93,49.12,48.93,49.11,7800.0,35.5967,35.7349,35.5967,35.7276,7800.0
2006-08-25 12:00:00,49.13,49.19,49.13,49.19,5700.0,35.7422,35.7858,35.7422,35.7858,5700.0
2006-08-25 12:10:00,49.19,49.19,49.13,49.15,13800.0,35.7858,35.7858,35.7422,35.7567,13800.0
2006-08-25 12:20:00,49.11,49.21,49.11,49.21,6600.0,35.7276,35.8004,35.7276,35.8004,6600.0
2006-08-25 12:30:00,49.23,49.28,49.2,49.22,11250.0,35.8149,35.8513,35.7931,35.8077,11250.0
2006-08-25 12:40:00,49.18,49.19,49.07,49.07,8250.0,35.7786,35.7858,35.6985,35.6985,8250.0
2006-08-25 12:50:00,49.09,49.23,49.09,49.23,8100.0,35.7131,35.8149,35.7131,35.8149,8100.0
2006-08-25 13:00:00,49.25,49.25,49.17,49.18,6750.0,35.8295,35.8295,35.7713,35.7786,6750.0
2006-08-25 13:10:00,49.19,49.26,49.19,49.23,7950.0,35.7858,35.8368,35.7858,35.8149,7950.0
2006-08-25 13:20:00,49.22,49.22,49.13,49.19,9900.0,35.8077,35.8077,35.7422,35.7858,9900.0
2006-08-25 13:30:00,49.19,49.3,49.19,49.21,10800.0,35.7858,35.8659,35.7858,35.8004,10800.0
2006-08-25 13:40:00,49.21,49.25,49.21,49.25,6150.0,35.8004,35.8295,35.8004,35.8295,6150.0
2006-08-25 13:50:00,49.27,49.31,49.26,49.29,10050.0,35.844,35.8731,35.8368,35.8586,10050.0
2006-08-25 14:00:00,49.28,49.33,49.26,49.27,20550.0,35.8513,35.8877,35.8368,35.844,20550.0
2006-08-25 14:10:00,49.27,49.27,49.19,49.21,17250.0,35.844,35.844,35.7858,35.8004,17250.0
2006-08-25 14:20:00,49.23,49.33,49.23,49.33,23100.0,35.8149,35.8877,35.8149,35.8877,23100.0
2006-08-25 14:30:00,49.33,49.43,49.33,49.43,24600.0,35.8877,35.9604,35.8877,35.9604,24600.0
2006-08-25 14:40:00,49.42,49.42,49.33,49.38,16500.0,35.9532,35.9532,35.8877,35.9241,16500.0
2006-08-25 14:50:00,49.38,49.45,49.36,49.45,13800.0,35.9241,35.975,35.9095,35.975,13800.0
2006-08-25 15:00:00,49.47,49.48,49.33,49.35,28950.0,35.9895,35.9968,35.8877,35.9022,28950.0
2006-08-25 15:10:00,49.37,49.4,49.35,49.4,17850.0,35.9168,35.9386,35.9022,35.9386,17850.0
2006-08-25 15:20:00,49.41,49.49,49.41,49.44,19950.0,35.9459,36.0041,35.9459,35.9677,19950.0
2006-08-25 15:30:00,49.44,49.52,49.43,49.43,46800.0,35.9677,36.0259,35.9604,35.9604,46800.0
2006-08-25 15:40:00,49.43,49.47,49.39,49.43,25350.0,35.9604,35.9895,35.9313,35.9604,25350.0
2006-08-25 15:50:00,49.44,49.47,49.4,49.43,30600.0,35.9677,35.9895,35.9386,35.9604,30600.0
2006-08-28 09:30:00,49.45,49.67,49.43,49.51,21900.0,35.975,36.135,35.9604,36.0186,21900.0
2006-08-28 09:40:00,49.52,49.67,49.47,49.63,25650.0,36.0259,36.135,35.9895,36.1059,25650.0
2006-08-28 09:50:00,49.64,49.67,49.6,49.62,31050.0,36.1132,36.135,36.0841,36.0987,31050.0
2006-08-28 10:00:00,49.65,49.75,49.65,49.75,14400.0,36.1205,36.1932,36.1205,36.1932,14400.0
2006-08-28 10:10:00,49.77,49.81,49.74,49.75,19200.0,36.2078,36.2369,36.186,36.1932,19200.0
2006-08-28 10:20:00,49.75,49.94,49.75,49.93,21600.0,36.1932,36.3315,36.1932,36.3242,21600.0
2006-08-28 10:30:00,49.95,50.1,49.89,49.93,39000.0,36.3387,36.4479,36.2951,36.3242,39000.0
2006-08-28 10:40:00,49.91,49.91,49.77,49.77,24750.0,36.3096,36.3096,36.2078,36.2078,24750.0
2006-08-28 10:50:00,49.77,49.77,49.67,49.7,43650.0,36.2078,36.2078,36.135,36.1569,43650.0
2006-08-28 11:00:00,49.7,49.79,49.66,49.68,15150.0,36.1569,36.2223,36.1278,36.1423,15150.0
2006-08-28 11:10:00,49.72,49.75,49.72,49.74,2400.0,36.1714,36.1932,36.1714,36.186,2400.0
2006-08-28 11:20:00,49.78,49.78,49.63,49.68,13800.0,36.2151,36.2151,36.1059,36.1423,13800.0
2006-08-28 11:30:00,49.7,49.71,49.6,49.61,10650.0,36.1569,36.1641,36.0841,36.0914,10650.0
2006-08-28 11:40:00,49.62,49.68,49.54,49.64,21450.0,36.0987,36.1423,36.0405,36.1132,21450.0
2006-08-28 11:50:00,49.67,49.78,49.64,49.78,28350.0,36.135,36.2151,36.1132,36.2151,28350.0
2006-08-28 12:00:00,49.78,49.78,49.66,49.69,14550.0,36.2151,36.2151,36.1278,36.1496,14550.0
2006-08-28 12:10:00,49.69,49.75,49.69,49.73,6300.0,36.1496,36.1932,36.1496,36.1787,6300.0
2006-08-28 12:20:00,49.74,49.8,49.68,49.68,11100.0,36.186,36.2296,36.1423,36.1423,11100.0
2006-08-28 12:30:00,49.63,49.67,49.63,49.66,6300.0,36.1059,36.135,36.1059,36.1278,6300.0
2006-08-28 12:40:00,49.67,49.72,49.64,49.71,3900.0,36.135,36.1714,36.1132,36.1641,3900.0
2006-08-28 12:50:00,49.71,49.71,49.64,49.64,9000.0,36.1641,36.1641,36.1132,36.1132,9000.0
2006-08-28 13:00:00,49.62,49.62,49.57,49.58,11100.0,36.0987,36.0987,36.0623,36.0696,11100.0
2006-08-28 13:10:00,49.63,49.67,49.61,49.61,8700.0,36.1059,36.135,36.0914,36.0914,8700.0
2006-08-28 13:20:00,49.62,49.66,49.61,49.66,6300.0,36.0987,36.1278,36.0914,36.1278,6300.0
2006-08-28 13:30:00,49.67,49.68,49.6,49.63,10950.0,36.135,36.1423,36.0841,36.1059,10950.0
2006-08-28 13:40:00,49.63,49.63,49.56,49.6,25050.0,36.1059,36.1059,36.055,36.0841,25050.0
2006-08-28 13:50:00,49.6,49.61,49.53,49.55,50250.0,36.0841,36.0914,36.0332,36.0477,50250.0
2006-08-28 14:00:00,49.55,49.61,49.49,49.55,73800.0,36.0477,36.0914,36.0041,36.0477,73800.0
2006-08-28 14:10:00,49.56,49.59,49.46,49.55,33150.0,36.055,36.0768,35.9823,36.0477,33150.0
2006-08-28 14:20:00,49.55,49.59,49.43,49.57,40950.0,36.0477,36.0768,35.9604,36.0623,40950.0
2006-08-28 14:30:00,49.59,49.59,49.51,49.51,8850.0,36.0768,36.0768,36.0186,36.0186,8850.0
2006-08-28 14:40:00,49.51,49.56,49.51,49.54,9750.0,36.0186,36.055,36.0186,36.0405,9750.0
2006-08-28 14:50:00,49.55,49.67,49.49,49.52,61200.0,36.0477,36.135,36.0041,36.0259,61200.0
2006-08-28 15:00:00,49.55,49.57,49.44,49.53,51450.0,36.0477,36.0623,35.9677,36.0332,51450.0
2006-08-28 15:10:00,49.53,49.55,49.5,49.53,16650.0,36.0332,36.0477,36.0114,36.0332,16650.0
2006-08-28 15:20:00,49.55,49.59,49.49,49.49,20550.0,36.0477,36.0768,36.0041,36.0041,20550.0
2006-08-28 15:30:00,49.49,49.55,49.45,49.46,25650.0,36.0041,36.0477,35.975,35.9823,25650.0
2006-08-28 15:40:00,49.47,49.49,49.45,49.45,11250.0,35.9895,36.0041,35.975,35.975,11250.0
2006-08-28 15:50:00,49.46,49.57,49.46,49.57,26100.0,35.9823,36.0623,35.9823,36.0623,26100.0
2006-08-29 09:30:00,49.65,49.67,49.55,49.66,22500.0,36.1205,36.135,36.0477,36.1278,22500.0
2006-08-29 09:40:00,49.66,49.9,49.66,49.79,28350.0,36.1278,36.3024,36.1278,36.2223,28350.0
2006-08-29 09:50:00,49.79,49.93,49.79,49.91,25950.0,36.2223,36.3242,36.2223,36.3096,25950.0
2006-08-29 10:00:00,49.91,49.91,49.59,49.61,39900.0,36.3096,36.3096,36.0768,36.0914,39900.0
2006-08-29 10:10:00,49.61,49.7,49.44,49.5,31350.0,36.0914,36.1569,35.9677,36.0114,31350.0
2006-08-29 10:20:00,49.51,49.51,49.33,49.33,56700.0,36.0186,36.0186,35.8877,35.8877,56700.0
2006-08-29 10:30:00,49.33,49.47,49.33,49.4,27150.0,35.8877,35.9895,35.8877,35.9386,27150.0
2006-08-29 10:40:00,49.38,49.44,49.35,49.38,20250.0,35.9241,35.9677,35.9022,35.9241,20250.0
2006-08-29 10:50:00,49.38,49.41,49.33,49.41,17250.0,35.9241,35.9459,35.8877,35.9459,17250.0
2006-08-29 11:00:00,49.41,49.41,49.33,49.35,20550.0,35.9459,35.9459,35.8877,35.9022,20550.0
2006-08-29 11:10:00,49.35,49.41,49.27,49.28,31050.0,35.9022,35.9459,35.844,35.8513,31050.0
2006-08-29 11:20:00,49.28,49.32,49.19,49.19,34200.0,35.8513,35.8804,35.7858,35.7858,34200.0
2006-08-29 11:30:00,49.19,49.21,49.13,49.13,15450.0,35.7858,35.8004,35.7422,35.7422,15450.0
2006-08-29 11:40:00,49.14,49.14,49.0,49.03,24900.0,35.7495,35.7495,35.6476,35.6694,24900.0
2006-08-29 11:50:00,49.02,49.08,49.01,49.03,19500.0,35.6622,35.7058,35.6549,35.6694,19500.0
2006-08-29 12:00:00,49.05,49.08,48.97,49.02,41100.0,35.684,35.7058,35.6258,35.6622,41100.0
2006-08-29 12:10:00,49.0,49.02,48.95,48.95,34050.0,35.6476,35.6622,35.6112,35.6112,34050.0
2006-08-29 12:20:00,48.96,48.99,48.95,48.97,26250.0,35.6185,35.6403,35.6112,35.6258,26250.0
2006-08-29 12:30:00,48.97,49.05,48.95,49.04,20700.0,35.6258,35.684,35.6112,35.6767,20700.0
2006-08-29 12:40:00,49.05,49.07,48.99,49.02,31050.0,35.684,35.6985,35.6403,35.6622,31050.0
2006-08-29 12:50:00,49.03,49.05,48.95,49.0,17100.0,35.6694,35.684,35.6112,35.6476,17100.0
2006-08-29 13:00:00,49.0,49.0,48.93,48.99,14250.0,35.6476,35.6476,35.5967,35.6403,14250.0
2006-08-29 13:10:00,48.99,49.07,48.99,49.01,14100.0,35.6403,35.6985,35.6403,35.6549,14100.0
2006-08-29 13:20:00,49.01,49.02,48.97,48.99,13200.0,35.6549,35.6622,35.6258,35.6403,13200.0
2006-08-29 13:30:00,49.0,49.01,48.92,48.94,20100.0,35.6476,35.6549,35.5894,35.604,20100.0
2006-08-29 13:40:00,48.94,48.95,48.89,48.94,21600.0,35.604,35.6112,35.5676,35.604,21600.0
2006-08-29 13:50:00,48.93,48.93,48.84,48.84,24750.0,35.5967,35.5967,35.5312,35.5312,24750.0
2006-08-29 14:00:00,48.85,49.05,48.75,49.01,39600.0,35.5385,35.684,35.4657,35.6549,39600.0
2006-08-29 14:10:00,49.06,49.24,48.95,49.15,39600.0,35.6913,35.8222,35.6112,35.7567,39600.0
2006-08-29 14:20:00,49.16,49.19,48.97,49.05,35550.0,35.764,35.7858,35.6258,35.684,35550.0
2006-08-29 14:30:00,49.05,49.19,49.05,49.16,49800.0,35.684,35.7858,35.684,35.764,49800.0
2006-08-29 14:40:00,49.16,49.21,49.1,49.15,37500.0,35.764,35.8004,35.7204,35.7567,37500.0
2006-08-29 14:50:00,49.15,49.21,49.09,49.14,35550.0,35.7567,35.8004,35.7131,35.7495,35550.0
2006-08-29 15:00:00,49.17,49.17,49.07,49.08,23550.0,35.7713,35.7713,35.6985,35.7058,23550.0
2006-08-29 15:10:00,49.08,49.2,49.05,49.19,38550.0,35.7058,35.7931,35.684,35.7858,38550.0
2006-08-29 15:20:00,49.21,49.27,49.2,49.21,55350.0,35.8004,35.844,35.7931,35.8004,55350.0
2006-08-29 15:30:00,49.22,49.34,49.21,49.31,41700.0,35.8077,35.895,35.8004,35.8731,41700.0
2006-08-29 15:40:00,49.31,49.33,49.19,49.21,39150.0,35.8731,35.8877,35.7858,35.8004,39150.0
2006-08-29 15:50:00,49.21,49.25,49.16,49.16,71700.0,35.8004,35.8295,35.764,35.764,71700.0
2006-08-30 09:30:00,49.33,49.54,49.31,49.45,36300.0,35.8877,36.0405,35.8731,35.975,36300.0
2006-08-30 09:40:00,49.49,49.56,49.39,49.43,59850.0,36.0041,36.055,35.9313,35.9604,59850.0
2006-08-30 09:50:00,49.41,49.41,49.19,49.23,30000.0,35.9459,35.9459,35.7858,35.8149,30000.0
2006-08-30 10:00:00,49.23,49.29,49.19,49.29,39150.0,35.8149,35.8586,35.7858,35.8586,39150.0
2006-08-30 10:10:00,49.31,49.33,49.25,49.33,54150.0,35.8731,35.8877,35.8295,35.8877,54150.0
2006-08-30 10:20:00,49.33,49.37,49.28,49.28,41700.0,35.8877,35.9168,35.8513,35.8513,41700.0
2006-08-30 10:30:00,49.3,49.3,49.23,49.25,40800.0,35.8659,35.8659,35.8149,35.8295,40800.0
2006-08-30 10:40:00,49.27,49.27,49.19,49.19,45150.0,35.844,35.844,35.7858,35.7858,45150.0
2006-08-30 10:50:00,49.19,49.2,49.07,49.08,54300.0,35.7858,35.7931,35.6985,35.7058,54300.0
2006-08-30 11:00:00,49.09,49.1,49.04,49.09,60150.0,35.7131,35.7204,35.6767,35.7131,60150.0
2006-08-30 11:10:00,49.09,49.13,49.07,49.09,40200.0,35.7131,35.7422,35.6985,35.7131,40200.0
2006-08-30 11:20:00,49.08,49.17,49.08,49.17,42000.0,35.7058,35.7713,35.7058,35.7713,42000.0
2006-08-30 11:30:00,49.15,49.17,49.07,49.09,37500.0,35.7567,35.7713,35.6985,35.7131,37500.0
2006-08-30 11:40:00,49.07,49.08,49.03,49.04,20850.0,35.6985,35.7058,35.6694,35.6767,20850.0
2006-08-30 11:50:00,49.03,49.03,48.77,48.77,111150.0,35.6694,35.6694,35.4803,35.4803,111150.0
2006-08-30 12:00:00,48.81,48.92,48.75,48.92,37500.0,35.5094,35.5894,35.4657,35.5894,37500.0
2006-08-30 12:10:00,48.89,48.92,48.85,48.9,26700.0,35.5676,35.5894,35.5385,35.5749,26700.0
2006-08-30 12:20:00,48.9,48.93,48.89,48.92,14250.0,35.5749,35.5967,35.5676,35.5894,14250.0
2006-08-30 12:30:00,48.93,49.11,48.93,49.11,38700.0,35.5967,35.7276,35.5967,35.7276,38700.0
2006-08-30 12:40:00,49.1,49.13,49.1,49.13,15000.0,35.7204,35.7422,35.7204,35.7422,15000.0
2006-08-30 12:50:00,49.12,49.19,49.11,49.19,16950.0,35.7349,35.7858,35.7276,35.7858,16950.0
2006-08-30 13:00:00,49.18,49.18,49.11,49.14,17400.0,35.7786,35.7786,35.7276,35.7495,17400.0
2006-08-30 13:10:00,49.14,49.17,49.08,49.11,22950.0,35.7495,35.7713,35.7058,35.7276,22950.0
2006-08-30 13:20:00,49.11,49.21,49.1,49.13,30900.0,35.7276,35.8004,35.7204,35.7422,30900.0
2006-08-30 13:30:00,49.13,49.27,49.11,49.19,42300.0,35.7422,35.844,35.7276,35.7858,42300.0
2006-08-30 13:40:00,49.21,49.23,49.12,49.19,15600.0,35.8004,35.8149,35.7349,35.7858,15600.0
2006-08-30 13:50:00,49.19,49.29,49.19,49.21,24150.0,35.7858,35.8586,35.7858,35.8004,24150.0
2006-08-30 14:00:00,49.22,49.23,49.17,49.21,16350.0,35.8077,35.8149,35.7713,35.8004,16350.0
2006-08-30 14:10:00,49.22,49.27,49.21,49.24,27300.0,35.8077,35.844,35.8004,35.8222,27300.0
2006-08-30 14:20:00,49.23,49.23,49.12,49.13,58950.0,35.8149,35.8149,35.7349,35.7422,58950.0
2006-08-30 14:30:00,49.12,49.15,49.06,49.08,66000.0,35.7349,35.7567,35.6913,35.7058,66000.0
2006-08-30 14:40:00,49.07,49.12,48.86,48.87,104700.0,35.6985,35.7349,35.5458,35.553,104700.0
2006-08-30 14:50:00,48.86,48.95,48.85,48.93,76950.0,35.5458,35.6112,35.5385,35.5967,76950.0
2006-08-30 15:00:00,48.92,49.07,48.92,48.99,70050.0,35.5894,35.6985,35.5894,35.6403,70050.0
2006-08-30 15:10:00,48.99,49.08,48.99,49.01,39600.0,35.6403,35.7058,35.6403,35.6549,39600.0
2006-08-30 15:20:00,49.02,49.12,49.0,49.05,42450.0,35.6622,35.7349,35.6476,35.684,42450.0
2006-08-30 15:30:00,49.03,49.13,49.03,49.1,27750.0,35.6694,35.7422,35.6694,35.7204,27750.0
2006-08-30 15:40:00,49.09,49.2,49.09,49.15,20400.0,35.7131,35.7931,35.7131,35.7567,20400.0
2006-08-30 15:50:00,49.15,49.17,49.07,49.1,43500.0,35.7567,35.7713,35.6985,35.7204,43500.0
2006-08-31 09:30:00,49.3,49.45,49.18,49.38,36900.0,35.8659,35.975,35.7786,35.9241,36900.0
2006-08-31 09:40:00,49.44,49.47,49.33,49.46,38100.0,35.9677,35.9895,35.8877,35.9823,38100.0
2006-08-31 09:50:00,49.45,49.61,49.39,49.61,35700.0,35.975,36.0914,35.9313,36.0914,35700.0
2006-08-31 10:00:00,49.63,49.68,49.52,49.64,46800.0,36.1059,36.1423,36.0259,36.1132,46800.0
2006-08-31 10:10:00,49.65,49.69,49.47,49.59,26100.0,36.1205,36.1496,35.9895,36.0768,26100.0
2006-08-31 10:20:00,49.56,49.57,49.37,49.43,30150.0,36.055,36.0623,35.9168,35.9604,30150.0
2006-08-31 10:30:00,49.43,49.43,49.29,49.41,30300.0,35.9604,35.9604,35.8586,35.9459,30300.0
2006-08-31 10:40:00,49.41,49.49,49.31,49.34,116550.0,35.9459,36.0041,35.8731,35.895,116550.0
2006-08-31 10:50:00,49.36,49.57,49.36,49.57,20850.0,35.9095,36.0623,35.9095,36.0623,20850.0
2006-08-31 11:00:00,49.56,49.62,49.43,49.43,30000.0,36.055,36.0987,35.9604,35.9604,30000.0
2006-08-31 11:10:00,49.43,49.43,49.32,49.33,19800.0,35.9604,35.9604,35.8804,35.8877,19800.0
2006-08-31 11:20:00,49.35,49.42,49.29,49.29,17250.0,35.9022,35.9532,35.8586,35.8586,17250.0
2006-08-31 11:30:00,49.27,49.38,49.27,49.33,15150.0,35.844,35.9241,35.844,35.8877,15150.0
2006-08-31 11:40:00,49.35,49.46,49.35,49.46,10050.0,35.9022,35.9823,35.9022,35.9823,10050.0
2006-08-31 11:50:00,49.46,49.47,49.45,49.47,22050.0,35.9823,35.9895,35.975,35.9895,22050.0
2006-08-31 12:00:00,49.47,49.48,49.43,49.44,16950.0,35.9895,35.9968,35.9604,35.9677,16950.0
2006-08-31 12:10:00,49.45,49.48,49.41,49.41,12600.0,35.975,35.9968,35.9459,35.9459,12600.0
2006-08-31 12:20:00,49.41,49.48,49.41,49.46,12000.0,35.9459,35.9968,35.9459,35.9823,12000.0
2006-08-31 12:30:00,49.46,49.56,49.45,49.55,12900.0,35.9823,36.055,35.975,36.0477,12900.0
2006-08-31 12:40:00,49.57,49.65,49.55,49.63,51300.0,36.0623,36.1205,36.0477,36.1059,51300.0
2006-08-31 12:50:00,49.62,49.67,49.57,49.62,24600.0,36.0987,36.135,36.0623,36.0987,24600.0
2006-08-31 13:00:00,49.61,49.63,49.57,49.61,24450.0,36.0914,36.1059,36.0623,36.0914,24450.0
2006-08-31 13:10:00,49.61,49.67,49.55,49.67,19500.0,36.0914,36.135,36.0477,36.135,19500.0
2006-08-31 13:20:00,49.67,49.69,49.6,49.65,21000.0,36.135,36.1496,36.0841,36.1205,21000.0
2006-08-31 13:30:00,49.65,49.71,49.64,49.66,19050.0,36.1205,36.1641,36.1132,36.1278,19050.0
2006-08-31 13:40:00,49.66,49.67,49.6,49.65,13350.0,36.1278,36.135,36.0841,36.1205,13350.0
2006-08-31 13:50:00,49.65,49.68,49.64,49.67,18300.0,36.1205,36.1423,36.1132,36.135,18300.0
2006-08-31 14:00:00,49.67,49.71,49.64,49.71,31050.0,36.135,36.1641,36.1132,36.1641,31050.0
2006-08-31 14:10:00,49.69,49.71,49.66,49.69,19650.0,36.1496,36.1641,36.1278,36.1496,19650.0
2006-08-31 14:20:00,49.69,49.69,49.63,49.63,17850.0,36.1496,36.1496,36.1059,36.1059,17850.0
2006-08-31 14:30:00,49.64,49.68,49.64,49.65,16200.0,36.1132,36.1423,36.1132,36.1205,16200.0
2006-08-31 14:40:00,49.67,49.72,49.66,49.69,31200.0,36.135,36.1714,36.1278,36.1496,31200.0
2006-08-31 14:50:00,49.69,49.75,49.67,49.69,26850.0,36.1496,36.1932,36.135,36.1496,26850.0
2006-08-31 15:00:00,49.68,49.73,49.66,49.67,31050.0,36.1423,36.1787,36.1278,36.135,31050.0
2006-08-31 15:10:00,49.67,49.71,49.67,49.69,24750.0,36.135,36.1641,36.135,36.1496,24750.0
2006-08-31 15:20:00,49.7,49.76,49.67,49.7,44700.0,36.1569,36.2005,36.135,36.1569,44700.0
2006-08-31 15:30:00,49.71,49.71,49.59,49.61,45150.0,36.1641,36.1641,36.0768,36.0914,45150.0
2006-08-31 15:40:00,49.61,49.64,49.47,49.49,58650.0,36.0914,36.1132,35.9895,36.0041,58650.0
2006-08-31 15:50:00,49.49,49.51,49.37,49.37,120000.0,36.0041,36.0186,35.9168,35.9168,120000.0
2006-09-01 09:30:00,49.6,49.9,49.57,49.88,35850.0,36.0841,36.3024,36.0623,36.2878,35850.0
2006-09-01 09:40:00,49.88,49.95,49.81,49.92,24000.0,36.2878,36.3387,36.2369,36.3169,24000.0
2006-09-01 09:50:00,49.85,49.99,49.83,49.95,31350.0,36.266,36.3678,36.2514,36.3387,31350.0
2006-09-01 10:00:00,49.95,49.95,49.68,49.77,25950.0,36.3387,36.3387,36.1423,36.2078,25950.0
2006-09-01 10:10:00,49.77,49.78,49.61,49.75,20550.0,36.2078,36.2151,36.0914,36.1932,20550.0
2006-09-01 10:20:00,49.75,49.8,49.73,49.75,15600.0,36.1932,36.2296,36.1787,36.1932,15600.0
2006-09-01 10:30:00,49.76,49.88,49.73,49.88,21450.0,36.2005,36.2878,36.1787,36.2878,21450.0
2006-09-01 10:40:00,49.85,49.99,49.84,49.99,27750.0,36.266,36.3678,36.2587,36.3678,27750.0
2006-09-01 10:50:00,49.99,50.11,49.99,50.04,24000.0,36.3678,36.4551,36.3678,36.4042,24000.0
2006-09-01 11:00:00,50.05,50.15,50.05,50.08,20700.0,36.4115,36.4842,36.4115,36.4333,20700.0
2006-09-01 11:10:00,50.09,50.13,50.03,50.05,20100.0,36.4406,36.4697,36.3969,36.4115,20100.0
2006-09-01 11:20:00,50.05,50.09,50.03,50.09,11100.0,36.4115,36.4406,36.3969,36.4406,11100.0
2006-09-01 11:30:00,50.11,50.16,50.06,50.11,19500.0,36.4551,36.4915,36.4188,36.4551,19500.0
2006-09-01 11:40:00,50.11,50.22,50.11,50.22,19950.0,36.4551,36.5352,36.4551,36.5352,19950.0
2006-09-01 11:50:00,50.23,50.26,50.21,50.22,15600.0,36.5424,36.5643,36.5279,36.5352,15600.0
2006-09-01 12:00:00,50.23,50.24,50.16,50.23,15750.0,36.5424,36.5497,36.4915,36.5424,15750.0
2006-09-01 12:10:00,50.23,50.23,50.16,50.19,4950.0,36.5424,36.5424,36.4915,36.5133,4950.0
2006-09-01 12:20:00,50.21,50.33,50.21,50.27,17250.0,36.5279,36.6152,36.5279,36.5715,17250.0
2006-09-01 12:30:00,50.31,50.39,50.28,50.39,11700.0,36.6007,36.6589,36.5788,36.6589,11700.0
2006-09-01 12:40:00,50.39,50.39,50.33,50.33,7500.0,36.6589,36.6589,36.6152,36.6152,7500.0
2006-09-01 12:50:00,50.33,50.38,50.33,50.37,5100.0,36.6152,36.6516,36.6152,36.6443,5100.0
2006-09-01 13:00:00,50.37,50.42,50.37,50.41,7350.0,36.6443,36.6807,36.6443,36.6734,7350.0
2006-09-01 13:10:00,50.43,50.43,50.31,50.31,133650.0,36.688,36.688,36.6007,36.6007,133650.0
2006-09-01 13:20:00,50.28,50.36,50.28,50.34,5250.0,36.5788,36.637,36.5788,36.6225,5250.0
2006-09-01 13:30:00,50.34,50.44,50.34,50.43,13200.0,36.6225,36.6952,36.6225,36.688,13200.0
2006-09-01 13:40:00,50.44,50.45,50.36,50.39,28200.0,36.6952,36.7025,36.637,36.6589,28200.0
2006-09-01 13:50:00,50.37,50.4,50.36,50.37,24900.0,36.6443,36.6661,36.637,36.6443,24900.0
2006-09-01 14:00:00,50.36,50.38,50.33,50.33,16950.0,36.637,36.6516,36.6152,36.6152,16950.0
2006-09-01 14:10:00,50.33,50.43,50.33,50.39,21000.0,36.6152,36.688,36.6152,36.6589,21000.0
2006-09-01 14:20:00,50.39,50.44,50.39,50.43,18600.0,36.6589,36.6952,36.6589,36.688,18600.0
2006-09-01 14:30:00,50.43,50.43,50.23,50.32,27300.0,36.688,36.688,36.5424,36.6079,27300.0
2006-09-01 14:40:00,50.33,50.43,50.29,50.41,18900.0,36.6152,36.688,36.5861,36.6734,18900.0
2006-09-01 14:50:00,50.42,50.43,50.36,50.38,23250.0,36.6807,36.688,36.637,36.6516,23250.0
2006-09-01 15:00:00,50.39,50.43,50.35,50.35,25800.0,36.6589,36.688,36.6298,36.6298,25800.0
2006-09-01 15:10:00,50.36,50.43,50.36,50.43,18900.0,36.637,36.688,36.637,36.688,18900.0
2006-09-01 15:20:00,50.43,50.47,50.41,50.43,15300.0,36.688,36.7171,36.6734,36.688,15300.0
2006-09-01 15:30:00,50.43,50.45,50.33,50.37,22200.0,36.688,36.7025,36.6152,36.6443,22200.0
2006-09-01 15:40:00,50.35,50.41,50.33,50.41,22050.0,36.6298,36.6734,36.6152,36.6734,22050.0
2006-09-01 15:50:00,50.41,50.41,50.26,50.3,49350.0,36.6734,36.6734,36.5643,36.5934,49350.0
2006-09-05 09:30:00,50.27,50.43,50.17,50.37,31350.0,36.5715,36.688,36.4988,36.6443,31350.0
2006-09-05 09:40:00,50.36,50.46,50.27,50.36,39900.0,36.637,36.7098,36.5715,36.637,39900.0
2006-09-05 09:50:00,50.33,50.47,50.25,50.29,102000.0,36.6152,36.7171,36.557,36.5861,102000.0
2006-09-05 10:00:00,50.31,50.37,50.25,50.32,30450.0,36.6007,36.6443,36.557,36.6079,30450.0
2006-09-05 10:10:00,50.33,50.37,50.29,50.34,37800.0,36.6152,36.6443,36.5861,36.6225,37800.0
2006-09-05 10:20:00,50.35,50.35,50.32,50.33,35550.0,36.6298,36.6298,36.6079,36.6152,35550.0
2006-09-05 10:30:00,50.33,50.33,50.26,50.26,54450.0,36.6152,36.6152,36.5643,36.5643,54450.0
2006-09-05 10:40:00,50.25,50.27,50.2,50.2,23100.0,36.557,36.5715,36.5206,36.5206,23100.0
2006-09-05 10:50:00,50.23,50.33,50.23,50.31,24750.0,36.5424,36.6152,36.5424,36.6007,24750.0
2006-09-05 11:00:00,50.31,50.31,50.27,50.3,30600.0,36.6007,36.6007,36.5715,36.5934,30600.0
2006-09-05 11:10:00,50.3,50.3,50.25,50.27,20400.0,36.5934,36.5934,36.557,36.5715,20400.0
2006-09-05 11:20:00,50.28,50.33,50.26,50.33,32100.0,36.5788,36.6152,36.5643,36.6152,32100.0
2006-09-05 11:30:00,50.33,50.33,50.28,50.33,26850.0,36.6152,36.6152,36.5788,36.6152,26850.0
2006-09-05 11:40:00,50.31,50.33,50.28,50.31,65550.0,36.6007,36.6152,36.5788,36.6007,65550.0
2006-09-05 11:50:00,50.33,50.45,50.33,50.43,25800.0,36.6152,36.7025,36.6152,36.688,25800.0
2006-09-05 12:00:00,50.41,50.42,50.31,50.34,18150.0,36.6734,36.6807,36.6007,36.6225,18150.0
2006-09-05 12:10:00,50.35,50.39,50.32,50.35,12450.0,36.6298,36.6589,36.6079,36.6298,12450.0
2006-09-05 12:20:00,50.35,50.46,50.35,50.44,21000.0,36.6298,36.7098,36.6298,36.6952,21000.0
2006-09-05 12:30:00,50.45,50.45,50.37,50.39,15300.0,36.7025,36.7025,36.6443,36.6589,15300.0
2006-09-05 12:40:00,50.38,50.39,50.33,50.35,20850.0,36.6516,36.6589,36.6152,36.6298,20850.0
2006-09-05 12:50:00,50.35,50.37,50.28,50.28,13050.0,36.6298,36.6443,36.5788,36.5788,13050.0
2006-09-05 13:00:00,50.28,50.33,50.17,50.18,21900.0,36.5788,36.6152,36.4988,36.5061,21900.0
2006-09-05 13:10:00,50.2,50.25,50.2,50.23,14850.0,36.5206,36.557,36.5206,36.5424,14850.0
2006-09-05 13:20:00,50.24,50.32,50.24,50.32,34050.0,36.5497,36.6079,36.5497,36.6079,34050.0
2006-09-05 13:30:00,50.32,50.34,50.16,50.19,32700.0,36.6079,36.6225,36.4915,36.5133,32700.0
2006-09-05 13:40:00,50.19,50.21,50.14,50.19,33000.0,36.5133,36.5279,36.477,36.5133,33000.0
2006-09-05 13:50:00,50.19,50.3,50.14,50.29,27300.0,36.5133,36.5934,36.477,36.5861,27300.0
2006-09-05 14:00:00,50.3,50.39,50.28,50.37,91350.0,36.5934,36.6589,36.5788,36.6443,91350.0
2006-09-05 14:10:00,50.37,50.59,50.37,50.59,117450.0,36.6443,36.8044,36.6443,36.8044,117450.0
2006-09-05 14:20:00,50.59,50.61,50.56,50.59,32400.0,36.8044,36.8189,36.7825,36.8044,32400.0
2006-09-05 14:30:00,50.6,50.67,50.57,50.59,41700.0,36.8116,36.8626,36.7898,36.8044,41700.0
2006-09-05 14:40:00,50.59,50.85,50.59,50.8,65250.0,36.8044,36.9935,36.8044,36.9571,65250.0
2006-09-05 14:50:00,50.8,50.81,50.71,50.77,42000.0,36.9571,36.9644,36.8917,36.9353,42000.0
2006-09-05 15:00:00,50.77,50.77,50.59,50.63,46650.0,36.9353,36.9353,36.8044,36.8335,46650.0
2006-09-05 15:10:00,50.64,50.71,50.57,50.67,33450.0,36.8407,36.8917,36.7898,36.8626,33450.0
2006-09-05 15:20:00,50.66,50.69,50.61,50.69,33900.0,36.8553,36.8771,36.8189,36.8771,33900.0
2006-09-05 15:30:00,50.7,50.83,50.7,50.83,54450.0,36.8844,36.979,36.8844,36.979,54450.0
2006-09-05 15:40:00,50.83,50.85,50.79,50.85,37350.0,36.979,36.9935,36.9499,36.9935,37350.0
2006-09-05 15:50:00,50.83,50.84,50.78,50.83,73500.0,36.979,36.9862,36.9426,36.979,73500.0
2006-09-06 09:30:00,50.39,50.69,50.33,50.61,55050.0,36.6589,36.8771,36.6152,36.8189,55050.0
2006-09-06 09:40:00,50.63,50.7,50.59,50.63,53850.0,36.8335,36.8844,36.8044,36.8335,53850.0
2006-09-06 09:50:00,50.64,50.77,50.59,50.7,93750.0,36.8407,36.9353,36.8044,36.8844,93750.0
2006-09-06 10:00:00,50.7,50.83,50.66,50.76,82500.0,36.8844,36.979,36.8553,36.928,82500.0
2006-09-06 10:10:00,50.73,50.88,50.73,50.88,45600.0,36.9062,37.0153,36.9062,37.0153,45600.0
2006-09-06 10:20:00,50.87,50.87,50.8,50.84,34500.0,37.0081,37.0081,36.9571,36.9862,34500.0
2006-09-06 10:30:00,50.84,50.91,50.79,50.87,81300.0,36.9862,37.0372,36.9499,37.0081,81300.0
2006-09-06 10:40:00,50.87,50.87,50.75,50.81,64650.0,37.0081,37.0081,36.9208,36.9644,64650.0
2006-09-06 10:50:00,50.81,50.85,50.77,50.81,61350.0,36.9644,36.9935,36.9353,36.9644,61350.0
2006-09-06 11:00:00,50.81,50.89,50.79,50.83,37950.0,36.9644,37.0226,36.9499,36.979,37950.0
2006-09-06 11:10:00,50.83,50.85,50.77,50.77,46350.0,36.979,36.9935,36.9353,36.9353,46350.0
2006-09-06 11:20:00,50.77,50.83,50.61,50.67,52200.0,36.9353,36.979,36.8189,36.8626,52200.0
2006-09-06 11:30:00,50.66,50.66,50.44,50.44,38100.0,36.8553,36.8553,36.6952,36.6952,38100.0
2006-09-06 11:40:00,50.44,50.45,50.36,50.45,30000.0,36.6952,36.7025,36.637,36.7025,30000.0
2006-09-06 11:50:00,50.44,50.46,50.34,50.34,32250.0,36.6952,36.7098,36.6225,36.6225,32250.0
2006-09-06 12:00:00,50.35,50.37,50.31,50.32,33300.0,36.6298,36.6443,36.6007,36.6079,33300.0
2006-09-06 12:10:00,50.33,50.35,50.2,50.29,41850.0,36.6152,36.6298,36.5206,36.5861,41850.0
2006-09-06 12:20:00,50.29,50.33,50.29,50.33,19650.0,36.5861,36.6152,36.5861,36.6152,19650.0
2006-09-06 12:30:00,50.33,50.33,50.21,50.23,30150.0,36.6152,36.6152,36.5279,36.5424,30150.0
2006-09-06 12:40:00,50.23,50.23,50.17,50.18,26850.0,36.5424,36.5424,36.4988,36.5061,26850.0
2006-09-06 12:50:00,50.19,50.23,50.13,50.13,26100.0,36.5133,36.5424,36.4697,36.4697,26100.0
2006-09-06 13:00:00,50.13,50.15,50.04,50.04,22050.0,36.4697,36.4842,36.4042,36.4042,22050.0
2006-09-06 13:10:00,50.04,50.05,50.03,50.04,18000.0,36.4042,36.4115,36.3969,36.4042,18000.0
2006-09-06 13:20:00,50.05,50.11,50.01,50.11,22500.0,36.4115,36.4551,36.3824,36.4551,22500.0
2006-09-06 13:30:00,50.12,50.15,50.03,50.07,27450.0,36.4624,36.4842,36.3969,36.426,27450.0
2006-09-06 13:40:00,50.07,50.11,50.07,50.07,14400.0,36.426,36.4551,36.426,36.426,14400.0
2006-09-06 13:50:00,50.09,50.11,50.01,50.09,29700.0,36.4406,36.4551,36.3824,36.4406,29700.0
2006-09-06 14:00:00,50.09,50.15,50.01,50.1,42300.0,36.4406,36.4842,36.3824,36.4479,42300.0
2006-09-06 14:10:00,50.1,50.11,49.9,49.91,31800.0,36.4479,36.4551,36.3024,36.3096,31800.0
2006-09-06 14:20:00,49.92,50.15,49.92,50.13,17700.0,36.3169,36.4842,36.3169,36.4697,17700.0
2006-09-06 14:30:00,50.13,50.18,50.08,50.08,42900.0,36.4697,36.5061,36.4333,36.4333,42900.0
2006-09-06 14:40:00,50.07,50.15,50.06,50.15,25500.0,36.426,36.4842,36.4188,36.4842,25500.0
2006-09-06 14:50:00,50.14,50.17,50.01,50.05,26850.0,36.477,36.4988,36.3824,36.4115,26850.0
2006-09-06 15:00:00,50.05,50.07,49.98,50.07,35100.0,36.4115,36.426,36.3606,36.426,35100.0
2006-09-06 15:10:00,50.08,50.13,50.01,50.06,24900.0,36.4333,36.4697,36.3824,36.4188,24900.0
2006-09-06 15:20:00,50.04,50.04,49.98,49.98,38100.0,36.4042,36.4042,36.3606,36.3606,38100.0
2006-09-06 15:30:00,49.97,49.98,49.81,49.81,37050.0,36.3533,36.3606,36.2369,36.2369,37050.0
2006-09-06 15:40:00,49.81,49.88,49.75,49.88,43650.0,36.2369,36.2878,36.1932,36.2878,43650.0
2006-09-06 15:50:00,49.89,49.89,49.81,49.85,28500.0,36.2951,36.2951,36.2369,36.266,28500.0
2006-09-07 09:30:00,49.27,49.46,49.11,49.25,67200.0,35.844,35.9823,35.7276,35.8295,67200.0
2006-09-07 09:40:00,49.25,49.38,49.19,49.33,106200.0,35.8295,35.9241,35.7858,35.8877,106200.0
2006-09-07 09:50:00,49.35,49.47,49.33,49.47,36600.0,35.9022,35.9895,35.8877,35.9895,36600.0
2006-09-07 10:00:00,49.47,49.49,49.33,49.37,51900.0,35.9895,36.0041,35.8877,35.9168,51900.0
2006-09-07 10:10:00,49.35,49.4,49.26,49.35,129750.0,35.9022,35.9386,35.8368,35.9022,129750.0
2006-09-07 10:20:00,49.28,49.39,49.25,49.34,140700.0,35.8513,35.9313,35.8295,35.895,140700.0
2006-09-07 10:30:00,49.34,49.41,49.31,49.33,43350.0,35.895,35.9459,35.8731,35.8877,43350.0
2006-09-07 10:40:00,49.33,49.37,49.19,49.21,26250.0,35.8877,35.9168,35.7858,35.8004,26250.0
2006-09-07 10:50:00,49.23,49.38,49.22,49.33,35550.0,35.8149,35.9241,35.8077,35.8877,35550.0
2006-09-07 11:00:00,49.35,49.4,49.31,49.33,125250.0,35.9022,35.9386,35.8731,35.8877,125250.0
2006-09-07 11:10:00,49.33,49.42,49.32,49.37,43050.0,35.8877,35.9532,35.8804,35.9168,43050.0
2006-09-07 11:20:00,49.39,49.46,49.37,49.41,30600.0,35.9313,35.9823,35.9168,35.9459,30600.0
2006-09-07 11:30:00,49.41,49.44,49.33,49.43,30750.0,35.9459,35.9677,35.8877,35.9604,30750.0
2006-09-07 11:40:00,49.4,49.43,49.32,49.41,18450.0,35.9386,35.9604,35.8804,35.9459,18450.0
2006-09-07 11:50:00,49.39,49.61,49.39,49.59,15450.0,35.9313,36.0914,35.9313,36.0768,15450.0
2006-09-07 12:00:00,49.61,49.74,49.57,49.67,29100.0,36.0914,36.186,36.0623,36.135,29100.0
2006-09-07 12:10:00,49.67,49.71,49.57,49.61,15300.0,36.135,36.1641,36.0623,36.0914,15300.0
2006-09-07 12:20:00,49.63,49.66,49.56,49.61,11700.0,36.1059,36.1278,36.055,36.0914,11700.0
2006-09-07 12:30:00,49.63,49.71,49.62,49.63,10950.0,36.1059,36.1641,36.0987,36.1059,10950.0
2006-09-07 12:40:00,49.63,49.63,49.52,49.56,11250.0,36.1059,36.1059,36.0259,36.055,11250.0
2006-09-07 12:50:00,49.57,49.6,49.55,49.58,16500.0,36.0623,36.0841,36.0477,36.0696,16500.0
2006-09-07 13:00:00,49.59,49.6,49.53,49.56,11700.0,36.0768,36.0841,36.0332,36.055,11700.0
2006-09-07 13:10:00,49.57,49.77,49.57,49.77,36750.0,36.0623,36.2078,36.0623,36.2078,36750.0
2006-09-07 13:20:00,49.77,49.77,49.69,49.69,15900.0,36.2078,36.2078,36.1496,36.1496,15900.0
2006-09-07 13:30:00,49.69,49.69,49.63,49.67,61350.0,36.1496,36.1496,36.1059,36.135,61350.0
2006-09-07 13:40:00,49.67,49.73,49.64,49.69,37200.0,36.135,36.1787,36.1132,36.1496,37200.0
2006-09-07 13:50:00,49.69,49.71,49.58,49.58,16500.0,36.1496,36.1641,36.0696,36.0696,16500.0
2006-09-07 14:00:00,49.58,49.6,49.49,49.55,46050.0,36.0696,36.0841,36.0041,36.0477,46050.0
2006-09-07 14:10:00,49.55,49.61,49.47,49.47,34350.0,36.0477,36.0914,35.9895,35.9895,34350.0
2006-09-07 14:20:00,49.47,49.47,49.42,49.45,27900.0,35.9895,35.9895,35.9532,35.975,27900.0
2006-09-07 14:30:00,49.46,49.48,49.43,49.46,35850.0,35.9823,35.9968,35.9604,35.9823,35850.0
2006-09-07 14:40:00,49.46,49.49,49.41,49.49,49950.0,35.9823,36.0041,35.9459,36.0041,49950.0
2006-09-07 14:50:00,49.49,49.63,49.47,49.63,33750.0,36.0041,36.1059,35.9895,36.1059,33750.0
2006-09-07 15:00:00,49.63,49.63,49.47,49.47,50100.0,36.1059,36.1059,35.9895,35.9895,50100.0
2006-09-07 15:10:00,49.46,49.5,49.41,49.45,27450.0,35.9823,36.0114,35.9459,35.975,27450.0
2006-09-07 15:20:00,49.44,49.55,49.38,49.55,43800.0,35.9677,36.0477,35.9241,36.0477,43800.0
2006-09-07 15:30:00,49.55,49.55,49.35,49.39,43050.0,36.0477,36.0477,35.9022,35.9313,43050.0
2006-09-07 15:40:00,49.39,49.47,49.37,49.47,31950.0,35.9313,35.9895,35.9168,35.9895,31950.0
2006-09-07 15:50:00,49.47,49.51,49.43,49.43,35250.0,35.9895,36.0186,35.9604,35.9604,35250.0
2006-09-08 09:30:00,49.6,49.73,49.48,49.61,24900.0,36.0841,36.1787,35.9968,36.0914,24900.0
2006-09-08 09:40:00,49.69,49.85,49.6,49.67,46500.0,36.1496,36.266,36.0841,36.135,46500.0
2006-09-08 09:50:00,49.65,49.68,49.54,49.64,37200.0,36.1205,36.1423,36.0405,36.1132,37200.0
2006-09-08 10:00:00,49.64,49.69,49.51,49.51,40800.0,36.1132,36.1496,36.0186,36.0186,40800.0
2006-09-08 10:10:00,49.51,49.57,49.5,49.51,28200.0,36.0186,36.0623,36.0114,36.0186,28200.0
2006-09-08 10:20:00,49.51,49.65,49.51,49.65,35700.0,36.0186,36.1205,36.0186,36.1205,35700.0
2006-09-08 10:30:00,49.62,49.66,49.59,49.65,45000.0,36.0987,36.1278,36.0768,36.1205,45000.0
2006-09-08 10:40:00,49.65,49.7,49.56,49.7,61200.0,36.1205,36.1569,36.055,36.1569,61200.0
2006-09-08 10:50:00,49.7,49.75,49.61,49.73,40050.0,36.1569,36.1932,36.0914,36.1787,40050.0
2006-09-08 11:00:00,49.73,49.76,49.68,49.75,31950.0,36.1787,36.2005,36.1423,36.1932,31950.0
2006-09-08 11:10:00,49.75,49.87,49.75,49.79,37500.0,36.1932,36.2805,36.1932,36.2223,37500.0
2006-09-08 11:20:00,49.81,49.84,49.74,49.79,21000.0,36.2369,36.2587,36.186,36.2223,21000.0
2006-09-08 11:30:00,49.79,49.83,49.67,49.82,36450.0,36.2223,36.2514,36.135,36.2442,36450.0
2006-09-08 11:40:00,49.82,49.84,49.78,49.83,22050.0,36.2442,36.2587,36.2151,36.2514,22050.0
2006-09-08 11:50:00,49.83,49.91,49.83,49.85,29100.0,36.2514,36.3096,36.2514,36.266,29100.0
2006-09-08 12:00:00,49.83,49.84,49.75,49.83,15900.0,36.2514,36.2587,36.1932,36.2514,15900.0
2006-09-08 12:10:00,49.83,49.86,49.78,49.78,14400.0,36.2514,36.2733,36.2151,36.2151,14400.0
2006-09-08 12:20:00,49.79,49.85,49.74,49.76,10650.0,36.2223,36.266,36.186,36.2005,10650.0
2006-09-08 12:30:00,49.75,49.82,49.74,49.82,7500.0,36.1932,36.2442,36.186,36.2442,7500.0
2006-09-08 12:40:00,49.81,49.86,49.81,49.83,12300.0,36.2369,36.2733,36.2369,36.2514,12300.0
2006-09-08 12:50:00,49.82,49.87,49.82,49.87,15000.0,36.2442,36.2805,36.2442,36.2805,15000.0
2006-09-08 13:00:00,49.88,49.92,49.85,49.85,13500.0,36.2878,36.3169,36.266,36.266,13500.0
2006-09-08 13:10:00,49.83,49.91,49.81,49.91,21450.0,36.2514,36.3096,36.2369,36.3096,21450.0
2006-09-08 13:20:00,49.92,50.01,49.85,49.96,21450.0,36.3169,36.3824,36.266,36.346,21450.0
2006-09-08 13:30:00,49.96,50.02,49.94,49.96,18150.0,36.346,36.3897,36.3315,36.346,18150.0
2006-09-08 13:40:00,49.95,49.98,49.85,49.87,12450.0,36.3387,36.3606,36.266,36.2805,12450.0
2006-09-08 13:50:00,49.85,50.05,49.83,50.05,19200.0,36.266,36.4115,36.2514,36.4115,19200.0
2006-09-08 14:00:00,50.05,50.08,49.94,49.94,16800.0,36.4115,36.4333,36.3315,36.3315,16800.0
2006-09-08 14:10:00,49.94,50.01,49.93,49.94,13500.0,36.3315,36.3824,36.3242,36.3315,13500.0
2006-09-08 14:20:00,49.95,49.95,49.89,49.89,21000.0,36.3387,36.3387,36.2951,36.2951,21000.0
2006-09-08 14:30:00,49.87,49.87,49.83,49.84,13950.0,36.2805,36.2805,36.2514,36.2587,13950.0
2006-09-08 14:40:00,49.85,49.89,49.83,49.89,19650.0,36.266,36.2951,36.2514,36.2951,19650.0
2006-09-08 14:50:00,49.88,49.91,49.81,49.89,21600.0,36.2878,36.3096,36.2369,36.2951,21600.0
2006-09-08 15:00:00,49.89,49.91,49.8,49.84,30150.0,36.2951,36.3096,36.2296,36.2587,30150.0
2006-09-08 15:10:00,49.84,49.93,49.84,49.92,38400.0,36.2587,36.3242,36.2587,36.3169,38400.0
2006-09-08 15:20:00,49.92,49.95,49.89,49.91,22950.0,36.3169,36.3387,36.2951,36.3096,22950.0
2006-09-08 15:30:00,49.92,49.94,49.87,49.91,25050.0,36.3169,36.3315,36.2805,36.3096,25050.0
2006-09-08 15:40:00,49.91,49.99,49.91,49.96,21600.0,36.3096,36.3678,36.3096,36.346,21600.0
2006-09-08 15:50:00,49.96,49.96,49.88,49.94,39900.0,36.346,36.346,36.2878,36.3315,39900.0
2006-09-11 09:30:00,49.69,49.77,49.56,49.73,32250.0,36.1496,36.2078,36.055,36.1787,32250.0
2006-09-11 09:40:00,49.73,49.73,49.35,49.41,34800.0,36.1787,36.1787,35.9022,35.9459,34800.0
2006-09-11 09:50:00,49.4,49.41,49.3,49.37,36300.0,35.9386,35.9459,35.8659,35.9168,36300.0
2006-09-11 10:00:00,49.38,49.41,49.29,49.29,36600.0,35.9241,35.9459,35.8586,35.8586,36600.0
2006-09-11 10:10:00,49.29,49.29,49.12,49.14,73200.0,35.8586,35.8586,35.7349,35.7495,73200.0
2006-09-11 10:20:00,49.12,49.25,49.01,49.01,36600.0,35.7349,35.8295,35.6549,35.6549,36600.0
2006-09-11 10:30:00,49.01,49.01,48.81,48.81,64950.0,35.6549,35.6549,35.5094,35.5094,64950.0
2006-09-11 10:40:00,48.81,48.81,48.7,48.79,53100.0,35.5094,35.5094,35.4294,35.4948,53100.0
2006-09-11 10:50:00,48.78,48.81,48.66,48.67,30300.0,35.4876,35.5094,35.4003,35.4075,30300.0
2006-09-11 11:00:00,48.67,48.77,48.65,48.77,49950.0,35.4075,35.4803,35.393,35.4803,49950.0
2006-09-11 11:10:00,48.77,48.98,48.77,48.98,32250.0,35.4803,35.6331,35.4803,35.6331,32250.0
2006-09-11 11:20:00,48.99,49.16,48.99,49.11,31200.0,35.6403,35.764,35.6403,35.7276,31200.0
2006-09-11 11:30:00,49.11,49.17,49.07,49.11,33000.0,35.7276,35.7713,35.6985,35.7276,33000.0
2006-09-11 11:40:00,49.13,49.14,49.07,49.09,34200.0,35.7422,35.7495,35.6985,35.7131,34200.0
2006-09-11 11:50:00,49.09,49.1,49.02,49.07,42450.0,35.7131,35.7204,35.6622,35.6985,42450.0
2006-09-11 12:00:00,49.07,49.17,49.06,49.16,80400.0,35.6985,35.7713,35.6913,35.764,80400.0
2006-09-11 12:10:00,49.15,49.19,49.11,49.12,36450.0,35.7567,35.7858,35.7276,35.7349,36450.0
2006-09-11 12:20:00,49.11,49.25,49.08,49.17,40200.0,35.7276,35.8295,35.7058,35.7713,40200.0
2006-09-11 12:30:00,49.19,49.21,49.11,49.16,31950.0,35.7858,35.8004,35.7276,35.764,31950.0
2006-09-11 12:40:00,49.15,49.2,49.15,49.16,50400.0,35.7567,35.7931,35.7567,35.764,50400.0
2006-09-11 12:50:00,49.17,49.17,49.07,49.09,40950.0,35.7713,35.7713,35.6985,35.7131,40950.0
2006-09-11 13:00:00,49.09,49.18,49.07,49.1,24600.0,35.7131,35.7786,35.6985,35.7204,24600.0
2006-09-11 13:10:00,49.1,49.13,49.04,49.13,30600.0,35.7204,35.7422,35.6767,35.7422,30600.0
2006-09-11 13:20:00,49.13,49.27,49.13,49.27,27750.0,35.7422,35.844,35.7422,35.844,27750.0
2006-09-11 13:30:00,49.29,49.29,49.23,49.28,11250.0,35.8586,35.8586,35.8149,35.8513,11250.0
2006-09-11 13:40:00,49.28,49.3,49.19,49.19,22650.0,35.8513,35.8659,35.7858,35.7858,22650.0
2006-09-11 13:50:00,49.18,49.19,49.07,49.07,21000.0,35.7786,35.7858,35.6985,35.6985,21000.0
2006-09-11 14:00:00,49.08,49.17,49.08,49.15,31200.0,35.7058,35.7713,35.7058,35.7567,31200.0
2006-09-11 14:10:00,49.14,49.24,49.12,49.23,28950.0,35.7495,35.8222,35.7349,35.8149,28950.0
2006-09-11 14:20:00,49.23,49.23,49.08,49.11,28350.0,35.8149,35.8149,35.7058,35.7276,28350.0
2006-09-11 14:30:00,49.12,49.13,49.03,49.07,36900.0,35.7349,35.7422,35.6694,35.6985,36900.0
2006-09-11 14:40:00,49.07,49.15,49.04,49.15,30300.0,35.6985,35.7567,35.6767,35.7567,30300.0
2006-09-11 14:50:00,49.14,49.19,49.11,49.17,27600.0,35.7495,35.7858,35.7276,35.7713,27600.0
2006-09-11 15:00:00,49.18,49.18,48.96,48.96,33600.0,35.7786,35.7786,35.6185,35.6185,33600.0
2006-09-11 15:10:00,48.97,49.0,48.89,48.91,49200.0,35.6258,35.6476,35.5676,35.5821,49200.0
2006-09-11 15:20:00,48.91,48.91,48.82,48.85,51600.0,35.5821,35.5821,35.5167,35.5385,51600.0
2006-09-11 15:30:00,48.85,48.93,48.76,48.88,40650.0,35.5385,35.5967,35.473,35.5603,40650.0
2006-09-11 15:40:00,48.89,48.89,48.81,48.88,57450.0,35.5676,35.5676,35.5094,35.5603,57450.0
2006-09-11 15:50:00,48.87,48.92,48.81,48.92,52800.0,35.553,35.5894,35.5094,35.5894,52800.0
2006-09-12 09:30:00,49.07,49.19,49.03,49.18,22050.0,35.6985,35.7858,35.6694,35.7786,22050.0
2006-09-12 09:40:00,49.18,49.23,49.1,49.21,43800.0,35.7786,35.8149,35.7204,35.8004,43800.0
2006-09-12 09:50:00,49.23,49.23,49.05,49.09,30900.0,35.8149,35.8149,35.684,35.7131,30900.0
2006-09-12 10:00:00,49.11,49.19,49.11,49.13,41550.0,35.7276,35.7858,35.7276,35.7422,41550.0
2006-09-12 10:10:00,49.13,49.13,49.03,49.11,27900.0,35.7422,35.7422,35.6694,35.7276,27900.0
2006-09-12 10:20:00,49.09,49.19,49.09,49.19,24450.0,35.7131,35.7858,35.7131,35.7858,24450.0
2006-09-12 10:30:00,49.17,49.19,49.16,49.19,16200.0,35.7713,35.7858,35.764,35.7858,16200.0
2006-09-12 10:40:00,49.19,49.3,49.19,49.28,33300.0,35.7858,35.8659,35.7858,35.8513,33300.0
2006-09-12 10:50:00,49.3,49.35,49.26,49.31,27750.0,35.8659,35.9022,35.8368,35.8731,27750.0
2006-09-12 11:00:00,49.31,49.45,49.27,49.4,25950.0,35.8731,35.975,35.844,35.9386,25950.0
2006-09-12 11:10:00,49.39,49.43,49.37,49.37,28950.0,35.9313,35.9604,35.9168,35.9168,28950.0
2006-09-12 11:20:00,49.37,49.45,49.36,49.39,44100.0,35.9168,35.975,35.9095,35.9313,44100.0
2006-09-12 11:30:00,49.41,49.85,49.41,49.53,37200.0,35.9459,36.266,35.9459,36.0332,37200.0
2006-09-12 11:40:00,49.53,49.6,49.5,49.55,36150.0,36.0332,36.0841,36.0114,36.0477,36150.0
2006-09-12 11:50:00,49.56,49.62,49.56,49.6,12450.0,36.055,36.0987,36.055,36.0841,12450.0
2006-09-12 12:00:00,49.6,49.68,49.6,49.65,34800.0,36.0841,36.1423,36.0841,36.1205,34800.0
2006-09-12 12:10:00,49.65,49.65,49.6,49.61,25350.0,36.1205,36.1205,36.0841,36.0914,25350.0
2006-09-12 12:20:00,49.61,49.61,49.57,49.61,14250.0,36.0914,36.0914,36.0623,36.0914,14250.0
2006-09-12 12:30:00,49.62,49.63,49.52,49.52,18600.0,36.0987,36.1059,36.0259,36.0259,18600.0
2006-09-12 12:40:00,49.52,49.67,49.51,49.67,61050.0,36.0259,36.135,36.0186,36.135,61050.0
2006-09-12 12:50:00,49.68,49.73,49.67,49.67,17400.0,36.1423,36.1787,36.135,36.135,17400.0
2006-09-12 13:00:00,49.67,49.69,49.57,49.58,37200.0,36.135,36.1496,36.0623,36.0696,37200.0
2006-09-12 13:10:00,49.58,49.61,49.53,49.53,19650.0,36.0696,36.0914,36.0332,36.0332,19650.0
2006-09-12 13:20:00,49.54,49.68,49.54,49.63,17850.0,36.0405,36.1423,36.0405,36.1059,17850.0
2006-09-12 13:30:00,49.63,49.65,49.55,49.58,28350.0,36.1059,36.1205,36.0477,36.0696,28350.0
2006-09-12 13:40:00,49.56,49.73,49.56,49.72,26100.0,36.055,36.1787,36.055,36.1714,26100.0
2006-09-12 13:50:00,49.72,49.73,49.65,49.71,20700.0,36.1714,36.1787,36.1205,36.1641,20700.0
2006-09-12 14:00:00,49.71,49.72,49.59,49.59,20400.0,36.1641,36.1714,36.0768,36.0768,20400.0
2006-09-12 14:10:00,49.6,49.71,49.6,49.69,19200.0,36.0841,36.1641,36.0841,36.1496,19200.0
2006-09-12 14:20:00,49.69,49.72,49.61,49.71,20850.0,36.1496,36.1714,36.0914,36.1641,20850.0
2006-09-12 14:30:00,49.69,49.7,49.65,49.65,33150.0,36.1496,36.1569,36.1205,36.1205,33150.0
2006-09-12 14:40:00,49.66,49.7,49.65,49.7,22950.0,36.1278,36.1569,36.1205,36.1569,22950.0
2006-09-12 14:50:00,49.7,49.7,49.65,49.66,55650.0,36.1569,36.1569,36.1205,36.1278,55650.0
2006-09-12 15:00:00,49.67,49.68,49.64,49.66,46500.0,36.135,36.1423,36.1132,36.1278,46500.0
2006-09-12 15:10:00,49.65,49.67,49.61,49.63,40050.0,36.1205,36.135,36.0914,36.1059,40050.0
2006-09-12 15:20:00,49.65,49.67,49.64,49.66,39000.0,36.1205,36.135,36.1132,36.1278,39000.0
2006-09-12 15:30:00,49.67,49.67,49.63,49.67,58650.0,36.135,36.135,36.1059,36.135,58650.0
2006-09-12 15:40:00,49.67,49.71,49.65,49.67,31350.0,36.135,36.1641,36.1205,36.135,31350.0
2006-09-12 15:50:00,49.67,49.74,49.65,49.69,46350.0,36.135,36.186,36.1205,36.1496,46350.0
2006-09-13 09:30:00,49.8,50.17,49.79,50.15,63300.0,36.2296,36.4988,36.2223,36.4842,63300.0
2006-09-13 09:40:00,50.15,50.39,50.14,50.31,48300.0,36.4842,36.6589,36.477,36.6007,48300.0
2006-09-13 09:50:00,50.28,50.36,50.17,50.3,22500.0,36.5788,36.637,36.4988,36.5934,22500.0
2006-09-13 10:00:00,50.32,50.42,50.26,50.38,30450.0,36.6079,36.6807,36.5643,36.6516,30450.0
2006-09-13 10:10:00,50.41,50.45,50.2,50.21,41250.0,36.6734,36.7025,36.5206,36.5279,41250.0
2006-09-13 10:20:00,50.24,50.33,50.18,50.31,13950.0,36.5497,36.6152,36.5061,36.6007,13950.0
2006-09-13 10:30:00,50.32,50.32,50.11,50.15,25500.0,36.6079,36.6079,36.4551,36.4842,25500.0
2006-09-13 10:40:00,50.17,50.17,50.01,50.13,28350.0,36.4988,36.4988,36.3824,36.4697,28350.0
2006-09-13 10:50:00,50.13,50.18,50.05,50.15,19650.0,36.4697,36.5061,36.4115,36.4842,19650.0
2006-09-13 11:00:00,50.16,50.34,50.13,50.32,22650.0,36.4915,36.6225,36.4697,36.6079,22650.0
2006-09-13 11:10:00,50.32,50.32,50.15,50.19,27450.0,36.6079,36.6079,36.4842,36.5133,27450.0
2006-09-13 11:20:00,50.19,50.25,50.11,50.13,26400.0,36.5133,36.557,36.4551,36.4697,26400.0
2006-09-13 11:30:00,50.15,50.17,50.08,50.1,22200.0,36.4842,36.4988,36.4333,36.4479,22200.0
2006-09-13 11:40:00,50.1,50.1,50.02,50.07,26700.0,36.4479,36.4479,36.3897,36.426,26700.0
2006-09-13 11:50:00,50.09,50.09,49.99,50.06,23850.0,36.4406,36.4406,36.3678,36.4188,23850.0
2006-09-13 12:00:00,50.03,50.09,49.99,50.09,18900.0,36.3969,36.4406,36.3678,36.4406,18900.0
2006-09-13 12:10:00,50.1,50.19,50.07,50.11,42600.0,36.4479,36.5133,36.426,36.4551,42600.0
2006-09-13 12:20:00,50.11,50.19,50.11,50.15,38550.0,36.4551,36.5133,36.4551,36.4842,38550.0
2006-09-13 12:30:00,50.16,50.23,50.15,50.17,50400.0,36.4915,36.5424,36.4842,36.4988,50400.0
2006-09-13 12:40:00,50.15,50.17,50.07,50.13,37950.0,36.4842,36.4988,36.426,36.4697,37950.0
2006-09-13 12:50:00,50.12,50.13,50.07,50.11,17100.0,36.4624,36.4697,36.426,36.4551,17100.0
2006-09-13 13:00:00,50.12,50.21,50.12,50.2,45750.0,36.4624,36.5279,36.4624,36.5206,45750.0
2006-09-13 13:10:00,50.2,50.21,50.11,50.12,50250.0,36.5206,36.5279,36.4551,36.4624,50250.0
2006-09-13 13:20:00,50.13,50.2,50.11,50.16,43350.0,36.4697,36.5206,36.4551,36.4915,43350.0
2006-09-13 13:30:00,50.17,50.36,50.15,50.36,30900.0,36.4988,36.637,36.4842,36.637,30900.0
2006-09-13 13:40:00,50.35,50.35,50.26,50.31,19800.0,36.6298,36.6298,36.5643,36.6007,19800.0
2006-09-13 13:50:00,50.31,50.35,50.3,50.31,11250.0,36.6007,36.6298,36.5934,36.6007,11250.0
2006-09-13 14:00:00,50.31,50.45,50.31,50.39,24000.0,36.6007,36.7025,36.6007,36.6589,24000.0
2006-09-13 14:10:00,50.42,50.45,50.33,50.35,90450.0,36.6807,36.7025,36.6152,36.6298,90450.0
2006-09-13 14:20:00,50.36,50.36,50.26,50.29,64350.0,36.637,36.637,36.5643,36.5861,64350.0
2006-09-13 14:30:00,50.3,50.43,50.29,50.34,20550.0,36.5934,36.688,36.5861,36.6225,20550.0
2006-09-13 14:40:00,50.35,50.47,50.34,50.45,17700.0,36.6298,36.7171,36.6225,36.7025,17700.0
2006-09-13 14:50:00,50.45,50.57,50.41,50.55,25200.0,36.7025,36.7898,36.6734,36.7753,25200.0
2006-09-13 15:00:00,50.54,50.54,50.33,50.33,33450.0,36.768,36.768,36.6152,36.6152,33450.0
2006-09-13 15:10:00,50.33,50.42,50.31,50.37,24150.0,36.6152,36.6807,36.6007,36.6443,24150.0
2006-09-13 15:20:00,50.37,50.42,50.33,50.39,23700.0,36.6443,36.6807,36.6152,36.6589,23700.0
2006-09-13 15:30:00,50.4,50.54,50.39,50.39,41550.0,36.6661,36.768,36.6589,36.6589,41550.0
2006-09-13 15:40:00,50.39,50.43,50.32,50.43,55350.0,36.6589,36.688,36.6079,36.688,55350.0
2006-09-13 15:50:00,50.39,50.41,50.31,50.35,59550.0,36.6589,36.6734,36.6007,36.6298,59550.0
2006-09-14 09:30:00,49.97,50.25,49.95,50.15,29850.0,36.3533,36.557,36.3387,36.4842,29850.0
2006-09-14 09:40:00,50.13,50.13,49.97,49.98,36150.0,36.4697,36.4697,36.3533,36.3606,36150.0
2006-09-14 09:50:00,50.03,50.09,49.95,49.96,21000.0,36.3969,36.4406,36.3387,36.346,21000.0
2006-09-14 10:00:00,50.01,50.01,49.87,49.87,22650.0,36.3824,36.3824,36.2805,36.2805,22650.0
2006-09-14 10:10:00,49.87,50.03,49.83,50.02,17400.0,36.2805,36.3969,36.2514,36.3897,17400.0
2006-09-14 10:20:00,50.04,50.09,50.01,50.02,26250.0,36.4042,36.4406,36.3824,36.3897,26250.0
2006-09-14 10:30:00,49.99,50.13,49.96,50.04,19350.0,36.3678,36.4697,36.346,36.4042,19350.0
2006-09-14 10:40:00,50.01,50.06,49.88,49.91,17850.0,36.3824,36.4188,36.2878,36.3096,17850.0
2006-09-14 10:50:00,49.91,50.05,49.87,50.05,35700.0,36.3096,36.4115,36.2805,36.4115,35700.0
2006-09-14 11:00:00,50.05,50.14,50.0,50.05,21000.0,36.4115,36.477,36.3751,36.4115,21000.0
2006-09-14 11:10:00,50.05,50.26,50.05,50.21,15900.0,36.4115,36.5643,36.4115,36.5279,15900.0
2006-09-14 11:20:00,50.23,50.29,50.21,50.24,12450.0,36.5424,36.5861,36.5279,36.5497,12450.0
2006-09-14 11:30:00,50.22,50.23,50.14,50.18,14850.0,36.5352,36.5424,36.477,36.5061,14850.0
2006-09-14 11:40:00,50.18,50.21,50.11,50.11,9300.0,36.5061,36.5279,36.4551,36.4551,9300.0
2006-09-14 11:50:00,50.11,50.25,50.11,50.23,15450.0,36.4551,36.557,36.4551,36.5424,15450.0
2006-09-14 12:00:00,50.24,50.27,50.11,50.15,10350.0,36.5497,36.5715,36.4551,36.4842,10350.0
2006-09-14 12:10:00,50.13,50.27,50.13,50.27,12150.0,36.4697,36.5715,36.4697,36.5715,12150.0
2006-09-14 12:20:00,50.27,50.36,50.27,50.35,15300.0,36.5715,36.637,36.5715,36.6298,15300.0
2006-09-14 12:30:00,50.32,50.35,50.29,50.35,6750.0,36.6079,36.6298,36.5861,36.6298,6750.0
2006-09-14 12:40:00,50.34,50.35,50.29,50.35,6600.0,36.6225,36.6298,36.5861,36.6298,6600.0
2006-09-14 12:50:00,50.34,50.38,50.29,50.37,9600.0,36.6225,36.6516,36.5861,36.6443,9600.0
2006-09-14 13:00:00,50.37,50.38,50.25,50.27,7650.0,36.6443,36.6516,36.557,36.5715,7650.0
2006-09-14 13:10:00,50.27,50.36,50.27,50.33,10050.0,36.5715,36.637,36.5715,36.6152,10050.0
2006-09-14 13:20:00,50.33,50.39,50.33,50.39,6750.0,36.6152,36.6589,36.6152,36.6589,6750.0
2006-09-14 13:30:00,50.39,50.51,50.39,50.51,22050.0,36.6589,36.7462,36.6589,36.7462,22050.0
2006-09-14 13:40:00,50.51,50.51,50.42,50.43,8250.0,36.7462,36.7462,36.6807,36.688,8250.0
2006-09-14 13:50:00,50.43,50.59,50.43,50.53,20550.0,36.688,36.8044,36.688,36.7607,20550.0
2006-09-14 14:00:00,50.53,50.55,50.41,50.45,31200.0,36.7607,36.7753,36.6734,36.7025,31200.0
2006-09-14 14:10:00,50.45,50.59,50.45,50.56,32700.0,36.7025,36.8044,36.7025,36.7825,32700.0
2006-09-14 14:20:00,50.56,50.61,50.51,50.53,24000.0,36.7825,36.8189,36.7462,36.7607,24000.0
2006-09-14 14:30:00,50.55,50.57,50.43,50.45,49500.0,36.7753,36.7898,36.688,36.7025,49500.0
2006-09-14 14:40:00,50.46,50.46,50.38,50.42,30750.0,36.7098,36.7098,36.6516,36.6807,30750.0
2006-09-14 14:50:00,50.42,50.48,50.33,50.34,31950.0,36.6807,36.7243,36.6152,36.6225,31950.0
2006-09-14 15:00:00,50.36,50.36,50.27,50.29,21900.0,36.637,36.637,36.5715,36.5861,21900.0
2006-09-14 15:10:00,50.29,50.33,50.25,50.31,26700.0,36.5861,36.6152,36.557,36.6007,26700.0
2006-09-14 15:20:00,50.31,50.31,50.2,50.25,28950.0,36.6007,36.6007,36.5206,36.557,28950.0
2006-09-14 15:30:00,50.25,50.25,50.2,50.21,38850.0,36.557,36.557,36.5206,36.5279,38850.0
2006-09-14 15:40:00,50.25,50.25,50.13,50.14,19650.0,36.557,36.557,36.4697,36.477,19650.0
2006-09-14 15:50:00,50.15,50.17,50.02,50.17,39150.0,36.4842,36.4988,36.3897,36.4988,39150.0
2006-09-15 09:30:00,50.67,50.74,50.41,50.58,217650.0,36.8626,36.9135,36.6734,36.7971,217650.0
2006-09-15 09:40:00,50.57,50.68,50.54,50.67,122100.0,36.7898,36.8698,36.768,36.8626,122100.0
2006-09-15 09:50:00,50.67,50.91,50.58,50.91,78600.0,36.8626,37.0372,36.7971,37.0372,78600.0
2006-09-15 10:00:00,50.92,51.13,50.87,51.03,86250.0,37.0444,37.1972,37.0081,37.1245,86250.0
2006-09-15 10:10:00,50.91,51.27,50.91,51.09,60150.0,37.0372,37.2991,37.0372,37.1681,60150.0
2006-09-15 10:20:00,51.05,51.23,51.05,51.19,28650.0,37.139,37.27,37.139,37.2409,28650.0
2006-09-15 10:30:00,51.22,51.23,51.2,51.21,33000.0,37.2627,37.27,37.2481,37.2554,33000.0
2006-09-15 10:40:00,51.21,51.35,51.2,51.33,73200.0,37.2554,37.3573,37.2481,37.3427,73200.0
2006-09-15 10:50:00,51.33,51.33,51.2,51.2,27300.0,37.3427,37.3427,37.2481,37.2481,27300.0
2006-09-15 11:00:00,51.2,51.23,51.17,51.17,62700.0,37.2481,37.27,37.2263,37.2263,62700.0
2006-09-15 11:10:00,51.17,51.19,51.03,51.05,32850.0,37.2263,37.2409,37.1245,37.139,32850.0
2006-09-15 11:20:00,51.06,51.07,51.03,51.05,25800.0,37.1463,37.1536,37.1245,37.139,25800.0
2006-09-15 11:30:00,51.04,51.16,51.01,51.08,43800.0,37.1317,37.219,37.1099,37.1608,43800.0
2006-09-15 11:40:00,51.08,51.09,51.05,51.07,20700.0,37.1608,37.1681,37.139,37.1536,20700.0
2006-09-15 11:50:00,51.07,51.08,50.99,50.99,18900.0,37.1536,37.1608,37.0954,37.0954,18900.0
2006-09-15 12:00:00,50.99,50.99,50.84,50.88,22200.0,37.0954,37.0954,36.9862,37.0153,22200.0
2006-09-15 12:10:00,50.88,51.0,50.86,50.99,20250.0,37.0153,37.1026,37.0008,37.0954,20250.0
2006-09-15 12:20:00,50.99,51.05,50.95,51.02,19950.0,37.0954,37.139,37.0663,37.1172,19950.0
2006-09-15 12:30:00,51.0,51.01,50.93,50.96,28200.0,37.1026,37.1099,37.0517,37.0735,28200.0
2006-09-15 12:40:00,50.96,51.03,50.93,50.95,21600.0,37.0735,37.1245,37.0517,37.0663,21600.0
2006-09-15 12:50:00,50.95,50.98,50.9,50.91,25950.0,37.0663,37.0881,37.0299,37.0372,25950.0
2006-09-15 13:00:00,50.92,51.03,50.92,50.99,40050.0,37.0444,37.1245,37.0444,37.0954,40050.0
2006-09-15 13:10:00,51.01,51.03,50.97,50.99,18450.0,37.1099,37.1245,37.0808,37.0954,18450.0
2006-09-15 13:20:00,51.0,51.05,50.93,50.95,15000.0,37.1026,37.139,37.0517,37.0663,15000.0
2006-09-15 13:30:00,50.95,51.07,50.95,51.01,42000.0,37.0663,37.1536,37.0663,37.1099,42000.0
2006-09-15 13:40:00,51.01,51.03,50.99,50.99,47100.0,37.1099,37.1245,37.0954,37.0954,47100.0
2006-09-15 13:50:00,51.01,51.01,50.92,50.92,18000.0,37.1099,37.1099,37.0444,37.0444,18000.0
2006-09-15 14:00:00,50.91,50.97,50.88,50.97,17550.0,37.0372,37.0808,37.0153,37.0808,17550.0
2006-09-15 14:10:00,50.97,51.04,50.96,50.97,22200.0,37.0808,37.1317,37.0735,37.0808,22200.0
2006-09-15 14:20:00,50.99,51.0,50.94,51.0,7200.0,37.0954,37.1026,37.059,37.1026,7200.0
2006-09-15 14:30:00,50.99,51.05,50.95,50.97,24300.0,37.0954,37.139,37.0663,37.0808,24300.0
2006-09-15 14:40:00,50.98,51.01,50.93,50.93,20550.0,37.0881,37.1099,37.0517,37.0517,20550.0
2006-09-15 14:50:00,50.93,50.95,50.85,50.85,15450.0,37.0517,37.0663,36.9935,36.9935,15450.0
2006-09-15 15:00:00,50.87,50.91,50.85,50.87,21150.0,37.0081,37.0372,36.9935,37.0081,21150.0
2006-09-15 15:10:00,50.89,50.95,50.89,50.92,20700.0,37.0226,37.0663,37.0226,37.0444,20700.0
2006-09-15 15:20:00,50.91,50.95,50.81,50.86,59850.0,37.0372,37.0663,36.9644,37.0008,59850.0
2006-09-15 15:30:00,50.85,50.85,50.74,50.77,34650.0,36.9935,36.9935,36.9135,36.9353,34650.0
2006-09-15 15:40:00,50.77,50.78,50.71,50.75,37950.0,36.9353,36.9426,36.8917,36.9208,37950.0
2006-09-15 15:50:00,50.75,50.78,50.71,50.71,31050.0,36.9208,36.9426,36.8917,36.8917,31050.0
2006-09-18 09:30:00,50.67,50.79,50.67,50.75,16650.0,36.8626,36.9499,36.8626,36.9208,16650.0
2006-09-18 09:40:00,50.69,50.92,50.69,50.71,36300.0,36.8771,37.0444,36.8771,36.8917,36300.0
2006-09-18 09:50:00,50.71,50.76,50.57,50.57,67200.0,36.8917,36.928,36.7898,36.7898,67200.0
2006-09-18 10:00:00,50.57,50.67,50.53,50.67,32700.0,36.7898,36.8626,36.7607,36.8626,32700.0
2006-09-18 10:10:00,50.67,50.78,50.64,50.67,40500.0,36.8626,36.9426,36.8407,36.8626,40500.0
2006-09-18 10:20:00,50.66,50.73,50.61,50.67,27150.0,36.8553,36.9062,36.8189,36.8626,27150.0
2006-09-18 10:30:00,50.67,50.75,50.63,50.73,42450.0,36.8626,36.9208,36.8335,36.9062,42450.0
2006-09-18 10:40:00,50.75,50.79,50.67,50.69,39900.0,36.9208,36.9499,36.8626,36.8771,39900.0
2006-09-18 10:50:00,50.68,50.73,50.64,50.65,15000.0,36.8698,36.9062,36.8407,36.848,15000.0
2006-09-18 11:00:00,50.66,50.84,50.63,50.83,33150.0,36.8553,36.9862,36.8335,36.979,33150.0
2006-09-18 11:10:00,50.83,50.87,50.77,50.79,37650.0,36.979,37.0081,36.9353,36.9499,37650.0
2006-09-18 11:20:00,50.77,50.87,50.72,50.83,87450.0,36.9353,37.0081,36.8989,36.979,87450.0
2006-09-18 11:30:00,50.87,50.9,50.81,50.85,29250.0,37.0081,37.0299,36.9644,36.9935,29250.0
2006-09-18 11:40:00,50.83,50.85,50.77,50.82,59250.0,36.979,36.9935,36.9353,36.9717,59250.0
2006-09-18 11:50:00,50.83,50.86,50.78,50.81,21600.0,36.979,37.0008,36.9426,36.9644,21600.0
2006-09-18 12:00:00,50.8,50.87,50.77,50.77,79950.0,36.9571,37.0081,36.9353,36.9353,79950.0
2006-09-18 12:10:00,50.79,50.85,50.77,50.81,77850.0,36.9499,36.9935,36.9353,36.9644,77850.0
2006-09-18 12:20:00,50.82,50.82,50.77,50.8,10350.0,36.9717,36.9717,36.9353,36.9571,10350.0
2006-09-18 12:30:00,50.8,50.85,50.79,50.83,21600.0,36.9571,36.9935,36.9499,36.979,21600.0
2006-09-18 12:40:00,50.83,51.09,50.83,51.04,32250.0,36.979,37.1681,36.979,37.1317,32250.0
2006-09-18 12:50:00,51.03,51.15,51.03,51.15,19050.0,37.1245,37.2118,37.1245,37.2118,19050.0
2006-09-18 13:00:00,51.15,51.15,51.03,51.05,15600.0,37.2118,37.2118,37.1245,37.139,15600.0
2006-09-18 13:10:00,51.03,51.13,51.01,51.06,13500.0,37.1245,37.1972,37.1099,37.1463,13500.0
2006-09-18 13:20:00,51.09,51.16,51.08,51.12,10950.0,37.1681,37.219,37.1608,37.1899,10950.0
2006-09-18 13:30:00,51.13,51.14,51.01,51.04,15000.0,37.1972,37.2045,37.1099,37.1317,15000.0
2006-09-18 13:40:00,51.07,51.07,50.88,50.97,14850.0,37.1536,37.1536,37.0153,37.0808,14850.0
2006-09-18 13:50:00,50.98,51.02,50.87,50.93,20550.0,37.0881,37.1172,37.0081,37.0517,20550.0
2006-09-18 14:00:00,50.93,50.97,50.87,50.91,19350.0,37.0517,37.0808,37.0081,37.0372,19350.0
2006-09-18 14:10:00,50.88,51.03,50.87,51.03,16050.0,37.0153,37.1245,37.0081,37.1245,16050.0
2006-09-18 14:20:00,51.02,51.07,50.97,51.02,41250.0,37.1172,37.1536,37.0808,37.1172,41250.0
2006-09-18 14:30:00,50.99,50.99,50.89,50.95,19350.0,37.0954,37.0954,37.0226,37.0663,19350.0
2006-09-18 14:40:00,50.92,51.05,50.87,51.01,27450.0,37.0444,37.139,37.0081,37.1099,27450.0
2006-09-18 14:50:00,51.01,51.08,50.97,51.01,18750.0,37.1099,37.1608,37.0808,37.1099,18750.0
2006-09-18 15:00:00,50.99,51.06,50.98,50.99,11100.0,37.0954,37.1463,37.0881,37.0954,11100.0
2006-09-18 15:10:00,51.03,51.04,50.96,51.01,16500.0,37.1245,37.1317,37.0735,37.1099,16500.0
2006-09-18 15:20:00,51.01,51.16,50.97,51.15,23400.0,37.1099,37.219,37.0808,37.2118,23400.0
2006-09-18 15:30:00,51.15,51.23,51.05,51.11,34050.0,37.2118,37.27,37.139,37.1827,34050.0
2006-09-18 15:40:00,51.09,51.18,51.06,51.13,42150.0,37.1681,37.2336,37.1463,37.1972,42150.0
2006-09-18 15:50:00,51.1,51.11,51.03,51.03,24600.0,37.1754,37.1827,37.1245,37.1245,24600.0
2006-09-19 09:30:00,51.02,51.09,50.91,50.95,49650.0,37.1172,37.1681,37.0372,37.0663,49650.0
2006-09-19 09:40:00,50.95,51.01,50.81,50.85,11250.0,37.0663,37.1099,36.9644,36.9935,11250.0
2006-09-19 09:50:00,50.86,50.99,50.86,50.94,11850.0,37.0008,37.0954,37.0008,37.059,11850.0
2006-09-19 10:00:00,50.93,51.01,50.91,51.01,19800.0,37.0517,37.1099,37.0372,37.1099,19800.0
2006-09-19 10:10:00,51.01,51.17,51.0,51.09,48450.0,37.1099,37.2263,37.1026,37.1681,48450.0
2006-09-19 10:20:00,51.09,51.09,50.93,51.06,56250.0,37.1681,37.1681,37.0517,37.1463,56250.0
2006-09-19 10:30:00,51.05,51.11,51.02,51.04,9900.0,37.139,37.1827,37.1172,37.1317,9900.0
2006-09-19 10:40:00,51.07,51.07,51.0,51.05,11700.0,37.1536,37.1536,37.1026,37.139,11700.0
2006-09-19 10:50:00,51.07,51.19,51.05,51.17,30450.0,37.1536,37.2409,37.139,37.2263,30450.0
2006-09-19 11:00:00,51.15,51.25,51.09,51.23,21450.0,37.2118,37.2845,37.1681,37.27,21450.0
2006-09-19 11:10:00,51.22,51.35,51.22,51.32,55950.0,37.2627,37.3573,37.2627,37.3354,55950.0
2006-09-19 11:20:00,51.3,51.34,51.13,51.13,17850.0,37.3209,37.35,37.1972,37.1972,17850.0
2006-09-19 11:30:00,51.13,51.27,51.09,51.18,40650.0,37.1972,37.2991,37.1681,37.2336,40650.0
2006-09-19 11:40:00,51.18,51.21,51.08,51.18,43650.0,37.2336,37.2554,37.1608,37.2336,43650.0
2006-09-19 11:50:00,51.17,51.17,51.02,51.05,59700.0,37.2263,37.2263,37.1172,37.139,59700.0
2006-09-19 12:00:00,51.05,51.13,51.0,51.02,50100.0,37.139,37.1972,37.1026,37.1172,50100.0
2006-09-19 12:10:00,51.02,51.03,50.95,51.01,59550.0,37.1172,37.1245,37.0663,37.1099,59550.0
2006-09-19 12:20:00,50.99,51.07,50.97,50.99,60300.0,37.0954,37.1536,37.0808,37.0954,60300.0
2006-09-19 12:30:00,50.99,51.09,50.99,51.05,36450.0,37.0954,37.1681,37.0954,37.139,36450.0
2006-09-19 12:40:00,51.07,51.27,51.03,51.27,69300.0,37.1536,37.2991,37.1245,37.2991,69300.0
2006-09-19 12:50:00,51.22,51.23,51.14,51.16,16050.0,37.2627,37.27,37.2045,37.219,16050.0
2006-09-19 13:00:00,51.14,51.14,51.01,51.05,21450.0,37.2045,37.2045,37.1099,37.139,21450.0
2006-09-19 13:10:00,51.05,51.06,50.95,50.95,40350.0,37.139,37.1463,37.0663,37.0663,40350.0
2006-09-19 13:20:00,50.96,51.03,50.94,50.96,40050.0,37.0735,37.1245,37.059,37.0735,40050.0
2006-09-19 13:30:00,50.95,50.98,50.79,50.82,20250.0,37.0663,37.0881,36.9499,36.9717,20250.0
2006-09-19 13:40:00,50.81,50.88,50.73,50.87,23100.0,36.9644,37.0153,36.9062,37.0081,23100.0
2006-09-19 13:50:00,50.85,50.89,50.8,50.83,15300.0,36.9935,37.0226,36.9571,36.979,15300.0
2006-09-19 14:00:00,50.83,50.93,50.82,50.83,20700.0,36.979,37.0517,36.9717,36.979,20700.0
2006-09-19 14:10:00,50.83,50.9,50.76,50.79,78900.0,36.979,37.0299,36.928,36.9499,78900.0
2006-09-19 14:20:00,50.79,50.91,50.77,50.83,56550.0,36.9499,37.0372,36.9353,36.979,56550.0
2006-09-19 14:30:00,50.84,50.9,50.77,50.77,30600.0,36.9862,37.0299,36.9353,36.9353,30600.0
2006-09-19 14:40:00,50.78,50.83,50.77,50.81,86700.0,36.9426,36.979,36.9353,36.9644,86700.0
2006-09-19 14:50:00,50.81,50.87,50.77,50.79,15150.0,36.9644,37.0081,36.9353,36.9499,15150.0
2006-09-19 15:00:00,50.78,50.86,50.77,50.86,30750.0,36.9426,37.0008,36.9353,37.0008,30750.0
2006-09-19 15:10:00,50.9,51.02,50.9,50.93,56700.0,37.0299,37.1172,37.0299,37.0517,56700.0
2006-09-19 15:20:00,50.93,50.99,50.87,50.97,90000.0,37.0517,37.0954,37.0081,37.0808,90000.0
2006-09-19 15:30:00,50.97,51.09,50.97,51.09,33000.0,37.0808,37.1681,37.0808,37.1681,33000.0
2006-09-19 15:40:00,51.08,51.21,51.07,51.16,64500.0,37.1608,37.2554,37.1536,37.219,64500.0
2006-09-19 15:50:00,51.17,51.19,51.09,51.13,44700.0,37.2263,37.2409,37.1681,37.1972,44700.0
2006-09-20 09:30:00,51.51,51.51,51.23,51.23,18750.0,37.4737,37.4737,37.27,37.27,18750.0
2006-09-20 09:40:00,51.23,51.24,51.09,51.13,26700.0,37.27,37.2772,37.1681,37.1972,26700.0
2006-09-20 09:50:00,51.13,51.19,51.09,51.11,32400.0,37.1972,37.2409,37.1681,37.1827,32400.0
2006-09-20 10:00:00,51.13,51.13,50.91,51.01,45150.0,37.1972,37.1972,37.0372,37.1099,45150.0
2006-09-20 10:10:00,50.97,51.0,50.92,50.96,20250.0,37.0808,37.1026,37.0444,37.0735,20250.0
2006-09-20 10:20:00,50.98,51.24,50.95,51.23,19650.0,37.0881,37.2772,37.0663,37.27,19650.0
2006-09-20 10:30:00,51.29,51.34,51.21,51.23,19650.0,37.3136,37.35,37.2554,37.27,19650.0
2006-09-20 10:40:00,51.23,51.56,51.23,51.47,50250.0,37.27,37.51,37.27,37.4446,50250.0
2006-09-20 10:50:00,51.47,51.49,51.35,51.39,9750.0,37.4446,37.4591,37.3573,37.3864,9750.0
2006-09-20 11:00:00,51.37,51.43,51.33,51.36,14850.0,37.3718,37.4155,37.3427,37.3645,14850.0
2006-09-20 11:10:00,51.35,51.44,51.35,51.35,10650.0,37.3573,37.4227,37.3573,37.3573,10650.0
2006-09-20 11:20:00,51.33,51.47,51.32,51.43,10500.0,37.3427,37.4446,37.3354,37.4155,10500.0
2006-09-20 11:30:00,51.44,51.56,51.44,51.53,11850.0,37.4227,37.51,37.4227,37.4882,11850.0
2006-09-20 11:40:00,51.53,51.59,51.43,51.44,18150.0,37.4882,37.5319,37.4155,37.4227,18150.0
2006-09-20 11:50:00,51.43,51.47,51.4,51.47,7950.0,37.4155,37.4446,37.3936,37.4446,7950.0
2006-09-20 12:00:00,51.46,51.47,51.37,51.39,6450.0,37.4373,37.4446,37.3718,37.3864,6450.0
2006-09-20 12:10:00,51.39,51.43,51.38,51.39,7350.0,37.3864,37.4155,37.3791,37.3864,7350.0
2006-09-20 12:20:00,51.39,51.51,51.39,51.46,8250.0,37.3864,37.4737,37.3864,37.4373,8250.0
2006-09-20 12:30:00,51.44,51.54,51.44,51.5,7650.0,37.4227,37.4955,37.4227,37.4664,7650.0
2006-09-20 12:40:00,51.49,51.54,51.45,51.45,7500.0,37.4591,37.4955,37.43,37.43,7500.0
2006-09-20 12:50:00,51.47,51.49,51.44,51.47,5400.0,37.4446,37.4591,37.4227,37.4446,5400.0
2006-09-20 13:00:00,51.47,51.49,51.43,51.44,7200.0,37.4446,37.4591,37.4155,37.4227,7200.0
2006-09-20 13:10:00,51.47,51.47,51.4,51.4,6450.0,37.4446,37.4446,37.3936,37.3936,6450.0
2006-09-20 13:20:00,51.4,51.43,51.39,51.42,9000.0,37.3936,37.4155,37.3864,37.4082,9000.0
2006-09-20 13:30:00,51.4,51.48,51.4,51.48,9300.0,37.3936,37.4518,37.3936,37.4518,9300.0
2006-09-20 13:40:00,51.49,51.53,51.48,51.51,5850.0,37.4591,37.4882,37.4518,37.4737,5850.0
2006-09-20 13:50:00,51.49,51.63,51.49,51.57,41850.0,37.4591,37.561,37.4591,37.5173,41850.0
2006-09-20 14:00:00,51.55,51.65,51.48,51.51,10650.0,37.5028,37.5755,37.4518,37.4737,10650.0
2006-09-20 14:10:00,51.51,51.65,51.32,51.33,47400.0,37.4737,37.5755,37.3354,37.3427,47400.0
2006-09-20 14:20:00,51.35,51.45,51.24,51.25,29400.0,37.3573,37.43,37.2772,37.2845,29400.0
2006-09-20 14:30:00,51.23,51.35,51.17,51.17,17850.0,37.27,37.3573,37.2263,37.2263,17850.0
2006-09-20 14:40:00,51.18,51.29,51.17,51.19,20250.0,37.2336,37.3136,37.2263,37.2409,20250.0
2006-09-20 14:50:00,51.18,51.43,51.18,51.42,25650.0,37.2336,37.4155,37.2336,37.4082,25650.0
2006-09-20 15:00:00,51.4,51.51,51.37,51.43,28350.0,37.3936,37.4737,37.3718,37.4155,28350.0
2006-09-20 15:10:00,51.43,51.47,51.4,51.43,35700.0,37.4155,37.4446,37.3936,37.4155,35700.0
2006-09-20 15:20:00,51.43,51.53,51.4,51.49,40950.0,37.4155,37.4882,37.3936,37.4591,40950.0
2006-09-20 15:30:00,51.49,51.53,51.44,51.47,27450.0,37.4591,37.4882,37.4227,37.4446,27450.0
2006-09-20 15:40:00,51.47,51.55,51.43,51.53,30600.0,37.4446,37.5028,37.4155,37.4882,30600.0
2006-09-20 15:50:00,51.53,51.63,51.53,51.59,69300.0,37.4882,37.561,37.4882,37.5319,69300.0
2006-09-21 09:30:00,52.16,52.16,51.37,51.55,33750.0,37.9465,37.9465,37.3718,37.5028,33750.0
2006-09-21 09:40:00,51.55,51.55,51.1,51.13,25350.0,37.5028,37.5028,37.1754,37.1972,25350.0
2006-09-21 09:50:00,51.13,51.14,51.0,51.05,28500.0,37.1972,37.2045,37.1026,37.139,28500.0
2006-09-21 10:00:00,51.03,51.05,50.84,51.0,35850.0,37.1245,37.139,36.9862,37.1026,35850.0
2006-09-21 10:10:00,51.06,51.06,50.84,50.87,50550.0,37.1463,37.1463,36.9862,37.0081,50550.0
2006-09-21 10:20:00,50.86,51.05,50.85,51.0,16050.0,37.0008,37.139,36.9935,37.1026,16050.0
2006-09-21 10:30:00,51.0,51.05,50.98,51.05,15150.0,37.1026,37.139,37.0881,37.139,15150.0
2006-09-21 10:40:00,51.02,51.1,51.0,51.02,53550.0,37.1172,37.1754,37.1026,37.1172,53550.0
2006-09-21 10:50:00,51.04,51.06,50.97,50.99,25800.0,37.1317,37.1463,37.0808,37.0954,25800.0
2006-09-21 11:00:00,50.97,51.2,50.97,51.13,47400.0,37.0808,37.2481,37.0808,37.1972,47400.0
2006-09-21 11:10:00,51.13,51.18,51.04,51.15,36150.0,37.1972,37.2336,37.1317,37.2118,36150.0
2006-09-21 11:20:00,51.17,51.17,51.03,51.11,39150.0,37.2263,37.2263,37.1245,37.1827,39150.0
2006-09-21 11:30:00,51.14,51.27,51.1,51.21,29100.0,37.2045,37.2991,37.1754,37.2554,29100.0
2006-09-21 11:40:00,51.22,51.23,51.13,51.18,57300.0,37.2627,37.27,37.1972,37.2336,57300.0
2006-09-21 11:50:00,51.17,51.27,51.15,51.17,46950.0,37.2263,37.2991,37.2118,37.2263,46950.0
2006-09-21 12:00:00,51.17,51.17,51.0,51.1,47400.0,37.2263,37.2263,37.1026,37.1754,47400.0
2006-09-21 12:10:00,51.12,51.13,50.99,50.99,26100.0,37.1899,37.1972,37.0954,37.0954,26100.0
2006-09-21 12:20:00,50.98,50.99,50.83,50.95,37050.0,37.0881,37.0954,36.979,37.0663,37050.0
2006-09-21 12:30:00,50.95,51.11,50.93,51.07,36600.0,37.0663,37.1827,37.0517,37.1536,36600.0
2006-09-21 12:40:00,51.05,51.08,50.99,51.0,46350.0,37.139,37.1608,37.0954,37.1026,46350.0
2006-09-21 12:50:00,51.01,51.01,50.93,50.94,27000.0,37.1099,37.1099,37.0517,37.059,27000.0
2006-09-21 13:00:00,50.94,50.95,50.9,50.93,64950.0,37.059,37.0663,37.0299,37.0517,64950.0
2006-09-21 13:10:00,50.95,51.01,50.95,51.01,24450.0,37.0663,37.1099,37.0663,37.1099,24450.0
2006-09-21 13:20:00,50.98,51.07,50.98,51.03,20850.0,37.0881,37.1536,37.0881,37.1245,20850.0
2006-09-21 13:30:00,51.03,51.15,51.01,51.09,24750.0,37.1245,37.2118,37.1099,37.1681,24750.0
2006-09-21 13:40:00,51.09,51.17,51.01,51.15,27600.0,37.1681,37.2263,37.1099,37.2118,27600.0
2006-09-21 13:50:00,51.15,51.16,51.08,51.1,36000.0,37.2118,37.219,37.1608,37.1754,36000.0
2006-09-21 14:00:00,51.11,51.2,51.05,51.08,133500.0,37.1827,37.2481,37.139,37.1608,133500.0
2006-09-21 14:10:00,51.09,51.15,51.05,51.05,23400.0,37.1681,37.2118,37.139,37.139,23400.0
2006-09-21 14:20:00,51.04,51.04,50.87,50.87,28350.0,37.1317,37.1317,37.0081,37.0081,28350.0
2006-09-21 14:30:00,50.86,50.99,50.86,50.94,38700.0,37.0008,37.0954,37.0008,37.059,38700.0
2006-09-21 14:40:00,50.94,51.15,50.9,51.13,86700.0,37.059,37.2118,37.0299,37.1972,86700.0
2006-09-21 14:50:00,51.12,51.17,50.87,50.87,81450.0,37.1899,37.2263,37.0081,37.0081,81450.0
2006-09-21 15:00:00,50.89,50.95,50.79,50.84,96450.0,37.0226,37.0663,36.9499,36.9862,96450.0
2006-09-21 15:10:00,50.83,50.85,50.75,50.75,77400.0,36.979,36.9935,36.9208,36.9208,77400.0
2006-09-21 15:20:00,50.77,50.77,50.63,50.63,60300.0,36.9353,36.9353,36.8335,36.8335,60300.0
2006-09-21 15:30:00,50.63,50.77,50.63,50.71,30150.0,36.8335,36.9353,36.8335,36.8917,30150.0
2006-09-21 15:40:00,50.7,50.71,50.63,50.65,29250.0,36.8844,36.8917,36.8335,36.848,29250.0
2006-09-21 15:50:00,50.65,50.82,50.65,50.72,51450.0,36.848,36.9717,36.848,36.8989,51450.0
2006-09-22 09:30:00,51.02,51.02,50.7,50.75,49500.0,37.1172,37.1172,36.8844,36.9208,49500.0
2006-09-22 09:40:00,50.74,50.74,50.51,50.62,28500.0,36.9135,36.9135,36.7462,36.8262,28500.0
2006-09-22 09:50:00,50.55,50.58,50.24,50.28,51750.0,36.7753,36.7971,36.5497,36.5788,51750.0
2006-09-22 10:00:00,50.26,50.27,50.09,50.22,47100.0,36.5643,36.5715,36.4406,36.5352,47100.0
2006-09-22 10:10:00,50.25,50.53,50.19,50.45,60000.0,36.557,36.7607,36.5133,36.7025,60000.0
2006-09-22 10:20:00,50.47,50.54,50.29,50.41,33750.0,36.7171,36.768,36.5861,36.6734,33750.0
2006-09-22 10:30:00,50.41,50.63,50.38,50.53,89700.0,36.6734,36.8335,36.6516,36.7607,89700.0
2006-09-22 10:40:00,50.53,50.68,50.49,50.63,109950.0,36.7607,36.8698,36.7316,36.8335,109950.0
2006-09-22 10:50:00,50.6,50.61,50.35,50.52,95850.0,36.8116,36.8189,36.6298,36.7534,95850.0
2006-09-22 11:00:00,50.48,50.69,50.4,50.69,60600.0,36.7243,36.8771,36.6661,36.8771,60600.0
2006-09-22 11:10:00,50.71,50.79,50.67,50.71,22500.0,36.8917,36.9499,36.8626,36.8917,22500.0
2006-09-22 11:20:00,50.73,50.82,50.72,50.76,11550.0,36.9062,36.9717,36.8989,36.928,11550.0
2006-09-22 11:30:00,50.78,50.92,50.72,50.89,20100.0,36.9426,37.0444,36.8989,37.0226,20100.0
2006-09-22 11:40:00,50.89,50.92,50.81,50.85,26100.0,37.0226,37.0444,36.9644,36.9935,26100.0
2006-09-22 11:50:00,50.86,50.94,50.84,50.91,15600.0,37.0008,37.059,36.9862,37.0372,15600.0
2006-09-22 12:00:00,50.9,50.91,50.65,50.65,13650.0,37.0299,37.0372,36.848,36.848,13650.0
2006-09-22 12:10:00,50.65,50.67,50.6,50.67,9750.0,36.848,36.8626,36.8116,36.8626,9750.0
2006-09-22 12:20:00,50.63,50.75,50.63,50.74,21900.0,36.8335,36.9208,36.8335,36.9135,21900.0
2006-09-22 12:30:00,50.73,50.77,50.71,50.73,49800.0,36.9062,36.9353,36.8917,36.9062,49800.0
2006-09-22 12:40:00,50.73,50.81,50.73,50.81,6900.0,36.9062,36.9644,36.9062,36.9644,6900.0
2006-09-22 12:50:00,50.78,50.84,50.75,50.75,17100.0,36.9426,36.9862,36.9208,36.9208,17100.0
2006-09-22 13:00:00,50.78,50.86,50.74,50.81,18450.0,36.9426,37.0008,36.9135,36.9644,18450.0
2006-09-22 13:10:00,50.81,50.89,50.8,50.85,36450.0,36.9644,37.0226,36.9571,36.9935,36450.0
2006-09-22 13:20:00,50.87,51.03,50.85,50.87,32400.0,37.0081,37.1245,36.9935,37.0081,32400.0
2006-09-22 13:30:00,50.87,51.0,50.87,50.92,145800.0,37.0081,37.1026,37.0081,37.0444,145800.0
2006-09-22 13:40:00,50.93,51.04,50.89,50.98,53400.0,37.0517,37.1317,37.0226,37.0881,53400.0
2006-09-22 13:50:00,50.98,51.1,50.96,51.09,24000.0,37.0881,37.1754,37.0735,37.1681,24000.0
2006-09-22 14:00:00,51.09,51.19,51.02,51.03,56850.0,37.1681,37.2409,37.1172,37.1245,56850.0
2006-09-22 14:10:00,51.07,51.07,50.89,50.89,51750.0,37.1536,37.1536,37.0226,37.0226,51750.0
2006-09-22 14:20:00,50.89,51.13,50.89,51.0,37500.0,37.0226,37.1972,37.0226,37.1026,37500.0
2006-09-22 14:30:00,51.0,51.03,50.97,51.0,34500.0,37.1026,37.1245,37.0808,37.1026,34500.0
2006-09-22 14:40:00,51.0,51.07,50.9,51.05,33450.0,37.1026,37.1536,37.0299,37.139,33450.0
2006-09-22 14:50:00,51.05,51.08,50.93,50.97,26550.0,37.139,37.1608,37.0517,37.0808,26550.0
2006-09-22 15:00:00,50.97,51.11,50.97,51.11,44400.0,37.0808,37.1827,37.0808,37.1827,44400.0
2006-09-22 15:10:00,51.08,51.18,51.01,51.06,40050.0,37.1608,37.2336,37.1099,37.1463,40050.0
2006-09-22 15:20:00,51.07,51.13,50.99,51.0,31800.0,37.1536,37.1972,37.0954,37.1026,31800.0
2006-09-22 15:30:00,51.0,51.05,50.93,50.93,37350.0,37.1026,37.139,37.0517,37.0517,37350.0
2006-09-22 15:40:00,50.93,50.94,50.86,50.89,39450.0,37.0517,37.059,37.0008,37.0226,39450.0
2006-09-22 15:50:00,50.89,50.97,50.89,50.93,59850.0,37.0226,37.0808,37.0226,37.0517,59850.0
2006-09-25 09:30:00,50.93,51.27,50.93,51.17,30600.0,37.0517,37.2991,37.0517,37.2263,30600.0
2006-09-25 09:40:00,51.16,51.16,50.73,50.75,31800.0,37.219,37.219,36.9062,36.9208,31800.0
2006-09-25 09:50:00,50.76,50.8,50.66,50.78,48150.0,36.928,36.9571,36.8553,36.9426,48150.0
2006-09-25 10:00:00,50.8,50.87,50.66,50.77,42750.0,36.9571,37.0081,36.8553,36.9353,42750.0
2006-09-25 10:10:00,50.77,50.77,50.51,50.57,28050.0,36.9353,36.9353,36.7462,36.7898,28050.0
2006-09-25 10:20:00,50.57,50.71,50.52,50.57,55500.0,36.7898,36.8917,36.7534,36.7898,55500.0
2006-09-25 10:30:00,50.57,50.65,50.47,50.57,50250.0,36.7898,36.848,36.7171,36.7898,50250.0
2006-09-25 10:40:00,50.57,50.59,50.46,50.59,35550.0,36.7898,36.8044,36.7098,36.8044,35550.0
2006-09-25 10:50:00,50.56,50.73,50.56,50.65,20850.0,36.7825,36.9062,36.7825,36.848,20850.0
2006-09-25 11:00:00,50.67,50.79,50.67,50.77,20550.0,36.8626,36.9499,36.8626,36.9353,20550.0
2006-09-25 11:10:00,50.77,50.83,50.74,50.8,16350.0,36.9353,36.979,36.9135,36.9571,16350.0
2006-09-25 11:20:00,50.8,50.91,50.73,50.85,46200.0,36.9571,37.0372,36.9062,36.9935,46200.0
2006-09-25 11:30:00,50.89,50.93,50.76,50.83,50100.0,37.0226,37.0517,36.928,36.979,50100.0
2006-09-25 11:40:00,50.79,50.79,50.61,50.65,27000.0,36.9499,36.9499,36.8189,36.848,27000.0
2006-09-25 11:50:00,50.67,50.71,50.61,50.61,21750.0,36.8626,36.8917,36.8189,36.8189,21750.0
2006-09-25 12:00:00,50.61,50.61,50.51,50.57,33300.0,36.8189,36.8189,36.7462,36.7898,33300.0
2006-09-25 12:10:00,50.58,50.67,50.57,50.65,15450.0,36.7971,36.8626,36.7898,36.848,15450.0
2006-09-25 12:20:00,50.67,50.81,50.67,50.81,22650.0,36.8626,36.9644,36.8626,36.9644,22650.0
2006-09-25 12:30:00,50.85,50.95,50.85,50.91,10650.0,36.9935,37.0663,36.9935,37.0372,10650.0
2006-09-25 12:40:00,50.91,50.97,50.83,50.88,20100.0,37.0372,37.0808,36.979,37.0153,20100.0
2006-09-25 12:50:00,50.93,51.15,50.93,51.15,7800.0,37.0517,37.2118,37.0517,37.2118,7800.0
2006-09-25 13:00:00,51.11,51.2,51.08,51.1,8250.0,37.1827,37.2481,37.1608,37.1754,8250.0
2006-09-25 13:10:00,51.11,51.14,50.99,50.99,8100.0,37.1827,37.2045,37.0954,37.0954,8100.0
2006-09-25 13:20:00,50.97,51.0,50.77,50.79,24750.0,37.0808,37.1026,36.9353,36.9499,24750.0
2006-09-25 13:30:00,50.76,50.79,50.72,50.72,10350.0,36.928,36.9499,36.8989,36.8989,10350.0
2006-09-25 13:40:00,50.71,50.88,50.71,50.83,24300.0,36.8917,37.0153,36.8917,36.979,24300.0
2006-09-25 13:50:00,50.84,50.87,50.72,50.73,12450.0,36.9862,37.0081,36.8989,36.9062,12450.0
2006-09-25 14:00:00,50.71,50.89,50.71,50.89,22650.0,36.8917,37.0226,36.8917,37.0226,22650.0
2006-09-25 14:10:00,50.87,50.92,50.75,50.79,31500.0,37.0081,37.0444,36.9208,36.9499,31500.0
2006-09-25 14:20:00,50.77,50.86,50.73,50.73,44250.0,36.9353,37.0008,36.9062,36.9062,44250.0
2006-09-25 14:30:00,50.73,50.97,50.73,50.93,50100.0,36.9062,37.0808,36.9062,37.0517,50100.0
2006-09-25 14:40:00,50.93,50.97,50.87,50.92,29250.0,37.0517,37.0808,37.0081,37.0444,29250.0
2006-09-25 14:50:00,50.93,51.05,50.82,50.95,43950.0,37.0517,37.139,36.9717,37.0663,43950.0
2006-09-25 15:00:00,50.95,50.95,50.89,50.91,60150.0,37.0663,37.0663,37.0226,37.0372,60150.0
2006-09-25 15:10:00,50.91,50.95,50.83,50.86,52650.0,37.0372,37.0663,36.979,37.0008,52650.0
2006-09-25 15:20:00,50.86,50.91,50.82,50.89,36300.0,37.0008,37.0372,36.9717,37.0226,36300.0
2006-09-25 15:30:00,50.9,50.9,50.81,50.81,37200.0,37.0299,37.0299,36.9644,36.9644,37200.0
2006-09-25 15:40:00,50.8,50.8,50.76,50.77,66750.0,36.9571,36.9571,36.928,36.9353,66750.0
2006-09-25 15:50:00,50.77,50.85,50.77,50.85,95100.0,36.9353,36.9935,36.9353,36.9935,95100.0
2006-09-26 09:30:00,51.18,51.18,50.64,50.71,24300.0,37.2336,37.2336,36.8407,36.8917,24300.0
2006-09-26 09:40:00,50.71,50.91,50.65,50.67,47850.0,36.8917,37.0372,36.848,36.8626,47850.0
2006-09-26 09:50:00,50.67,50.73,50.52,50.6,28950.0,36.8626,36.9062,36.7534,36.8116,28950.0
2006-09-26 10:00:00,50.6,50.97,50.6,50.97,61050.0,36.8116,37.0808,36.8116,37.0808,61050.0
2006-09-26 10:10:00,50.96,51.15,50.93,51.04,47250.0,37.0735,37.2118,37.0517,37.1317,47250.0
2006-09-26 10:20:00,51.05,51.28,50.99,51.26,23250.0,37.139,37.3063,37.0954,37.2918,23250.0
2006-09-26 10:30:00,51.27,51.28,51.14,51.16,46800.0,37.2991,37.3063,37.2045,37.219,46800.0
2006-09-26 10:40:00,51.17,51.25,51.12,51.12,18150.0,37.2263,37.2845,37.1899,37.1899,18150.0
2006-09-26 10:50:00,51.1,51.1,51.03,51.1,16350.0,37.1754,37.1754,37.1245,37.1754,16350.0
2006-09-26 11:00:00,51.13,51.29,51.12,51.27,25050.0,37.1972,37.3136,37.1899,37.2991,25050.0
2006-09-26 11:10:00,51.27,51.33,51.24,51.28,15750.0,37.2991,37.3427,37.2772,37.3063,15750.0
2006-09-26 11:20:00,51.28,51.3,51.11,51.18,24600.0,37.3063,37.3209,37.1827,37.2336,24600.0
2006-09-26 11:30:00,51.17,51.29,51.17,51.29,20100.0,37.2263,37.3136,37.2263,37.3136,20100.0
2006-09-26 11:40:00,51.25,51.26,51.01,51.06,19200.0,37.2845,37.2918,37.1099,37.1463,19200.0
2006-09-26 11:50:00,51.06,51.13,50.97,50.97,27000.0,37.1463,37.1972,37.0808,37.0808,27000.0
2006-09-26 12:00:00,50.94,51.06,50.93,50.99,23100.0,37.059,37.1463,37.0517,37.0954,23100.0
2006-09-26 12:10:00,51.0,51.09,50.97,51.07,19500.0,37.1026,37.1681,37.0808,37.1536,19500.0
2006-09-26 12:20:00,51.06,51.15,51.05,51.15,32850.0,37.1463,37.2118,37.139,37.2118,32850.0
2006-09-26 12:30:00,51.12,51.15,51.07,51.09,22500.0,37.1899,37.2118,37.1536,37.1681,22500.0
2006-09-26 12:40:00,51.1,51.1,50.98,50.99,27900.0,37.1754,37.1754,37.0881,37.0954,27900.0
2006-09-26 12:50:00,51.0,51.04,50.99,51.04,13800.0,37.1026,37.1317,37.0954,37.1317,13800.0
2006-09-26 13:00:00,51.1,51.11,51.04,51.07,19650.0,37.1754,37.1827,37.1317,37.1536,19650.0
2006-09-26 13:10:00,51.07,51.07,50.95,51.0,40800.0,37.1536,37.1536,37.0663,37.1026,40800.0
2006-09-26 13:20:00,51.03,51.14,51.02,51.1,19050.0,37.1245,37.2045,37.1172,37.1754,19050.0
2006-09-26 13:30:00,51.12,51.13,50.99,51.03,26550.0,37.1899,37.1972,37.0954,37.1245,26550.0
2006-09-26 13:40:00,51.03,51.03,50.97,51.02,20700.0,37.1245,37.1245,37.0808,37.1172,20700.0
2006-09-26 13:50:00,51.02,51.15,51.01,51.13,37050.0,37.1172,37.2118,37.1099,37.1972,37050.0
2006-09-26 14:00:00,51.13,51.18,51.06,51.06,20100.0,37.1972,37.2336,37.1463,37.1463,20100.0
2006-09-26 14:10:00,51.07,51.17,51.05,51.06,21900.0,37.1536,37.2263,37.139,37.1463,21900.0
2006-09-26 14:20:00,51.06,51.28,51.04,51.18,21150.0,37.1463,37.3063,37.1317,37.2336,21150.0
2006-09-26 14:30:00,51.17,51.32,51.17,51.24,31350.0,37.2263,37.3354,37.2263,37.2772,31350.0
2006-09-26 14:40:00,51.25,51.3,51.15,51.19,29100.0,37.2845,37.3209,37.2118,37.2409,29100.0
2006-09-26 14:50:00,51.19,51.35,51.15,51.32,38850.0,37.2409,37.3573,37.2118,37.3354,38850.0
2006-09-26 15:00:00,51.3,51.47,51.27,51.37,80850.0,37.3209,37.4446,37.2991,37.3718,80850.0
2006-09-26 15:10:00,51.35,51.39,51.26,51.36,23550.0,37.3573,37.3864,37.2918,37.3645,23550.0
2006-09-26 15:20:00,51.35,51.45,51.33,51.43,29700.0,37.3573,37.43,37.3427,37.4155,29700.0
2006-09-26 15:30:00,51.43,51.5,51.41,51.47,31650.0,37.4155,37.4664,37.4009,37.4446,31650.0
2006-09-26 15:40:00,51.45,51.55,51.45,51.55,46050.0,37.43,37.5028,37.43,37.5028,46050.0
2006-09-26 15:50:00,51.55,51.59,51.52,51.56,66900.0,37.5028,37.5319,37.4809,37.51,66900.0
2006-09-27 09:30:00,51.4,51.73,51.4,51.59,36300.0,37.3936,37.6337,37.3936,37.5319,36300.0
2006-09-27 09:40:00,51.56,51.92,51.49,51.84,55950.0,37.51,37.7719,37.4591,37.7137,55950.0
2006-09-27 09:50:00,51.83,51.89,51.78,51.82,19950.0,37.7065,37.7501,37.6701,37.6992,19950.0
2006-09-27 10:00:00,51.85,52.23,51.83,52.1,69600.0,37.721,37.9975,37.7065,37.9029,69600.0
2006-09-27 10:10:00,52.14,52.17,51.96,52.04,42150.0,37.932,37.9538,37.801,37.8592,42150.0
2006-09-27 10:20:00,52.05,52.3,51.93,52.23,97350.0,37.8665,38.0484,37.7792,37.9975,97350.0
2006-09-27 10:30:00,52.27,52.37,52.21,52.33,52800.0,38.0266,38.0993,37.9829,38.0702,52800.0
2006-09-27 10:40:00,52.35,52.35,52.13,52.25,26850.0,38.0848,38.0848,37.9247,38.012,26850.0
2006-09-27 10:50:00,52.24,52.34,52.16,52.34,24900.0,38.0047,38.0775,37.9465,38.0775,24900.0
2006-09-27 11:00:00,52.34,52.35,52.14,52.35,33000.0,38.0775,38.0848,37.932,38.0848,33000.0
2006-09-27 11:10:00,52.35,52.35,52.15,52.19,32700.0,38.0848,38.0848,37.9393,37.9684,32700.0
2006-09-27 11:20:00,52.2,52.29,52.17,52.25,25200.0,37.9756,38.0411,37.9538,38.012,25200.0
2006-09-27 11:30:00,52.25,52.35,52.25,52.27,11850.0,38.012,38.0848,38.012,38.0266,11850.0
2006-09-27 11:40:00,52.27,52.35,52.21,52.33,17700.0,38.0266,38.0848,37.9829,38.0702,17700.0
2006-09-27 11:50:00,52.34,52.36,52.28,52.35,18900.0,38.0775,38.092,38.0338,38.0848,18900.0
2006-09-27 12:00:00,52.33,52.37,52.27,52.29,21900.0,38.0702,38.0993,38.0266,38.0411,21900.0
2006-09-27 12:10:00,52.3,52.3,52.17,52.21,18150.0,38.0484,38.0484,37.9538,37.9829,18150.0
2006-09-27 12:20:00,52.21,52.27,52.09,52.14,33300.0,37.9829,38.0266,37.8956,37.932,33300.0
2006-09-27 12:30:00,52.15,52.16,52.03,52.05,13650.0,37.9393,37.9465,37.852,37.8665,13650.0
2006-09-27 12:40:00,52.05,52.21,52.05,52.21,22950.0,37.8665,37.9829,37.8665,37.9829,22950.0
2006-09-27 12:50:00,52.21,52.33,52.21,52.3,11850.0,37.9829,38.0702,37.9829,38.0484,11850.0
2006-09-27 13:00:00,52.3,52.39,52.29,52.31,29400.0,38.0484,38.1139,38.0411,38.0557,29400.0
2006-09-27 13:10:00,52.31,52.35,52.27,52.35,24000.0,38.0557,38.0848,38.0266,38.0848,24000.0
2006-09-27 13:20:00,52.36,52.37,52.24,52.35,9300.0,38.092,38.0993,38.0047,38.0848,9300.0
2006-09-27 13:30:00,52.33,52.35,52.09,52.15,24000.0,38.0702,38.0848,37.8956,37.9393,24000.0
2006-09-27 13:40:00,52.15,52.25,52.14,52.22,33150.0,37.9393,38.012,37.932,37.9902,33150.0
2006-09-27 13:50:00,52.23,52.24,52.11,52.24,11700.0,37.9975,38.0047,37.9102,38.0047,11700.0
2006-09-27 14:00:00,52.24,52.28,52.11,52.21,13950.0,38.0047,38.0338,37.9102,37.9829,13950.0
2006-09-27 14:10:00,52.22,52.27,51.99,52.03,29250.0,37.9902,38.0266,37.8229,37.852,29250.0
2006-09-27 14:20:00,52.01,52.07,51.96,51.97,23850.0,37.8374,37.8811,37.801,37.8083,23850.0
2006-09-27 14:30:00,51.94,52.09,51.89,52.0,28200.0,37.7865,37.8956,37.7501,37.8301,28200.0
2006-09-27 14:40:00,51.99,52.03,51.89,52.01,25350.0,37.8229,37.852,37.7501,37.8374,25350.0
2006-09-27 14:50:00,52.01,52.09,52.0,52.09,16050.0,37.8374,37.8956,37.8301,37.8956,16050.0
2006-09-27 15:00:00,52.1,52.17,51.96,51.96,25950.0,37.9029,37.9538,37.801,37.801,25950.0
2006-09-27 15:10:00,51.95,52.15,51.93,52.12,20400.0,37.7938,37.9393,37.7792,37.9174,20400.0
2006-09-27 15:20:00,52.11,52.15,52.05,52.09,24300.0,37.9102,37.9393,37.8665,37.8956,24300.0
2006-09-27 15:30:00,52.13,52.22,52.11,52.19,29700.0,37.9247,37.9902,37.9102,37.9684,29700.0
2006-09-27 15:40:00,52.19,52.21,52.13,52.17,54900.0,37.9684,37.9829,37.9247,37.9538,54900.0
2006-09-27 15:50:00,52.14,52.21,52.13,52.15,30000.0,37.932,37.9829,37.9247,37.9393,30000.0
2006-09-28 09:30:00,52.29,52.63,52.26,52.51,33750.0,38.0411,38.2885,38.0193,38.2012,33750.0
2006-09-28 09:40:00,52.41,52.52,52.17,52.41,49950.0,38.1284,38.2084,37.9538,38.1284,49950.0
2006-09-28 09:50:00,52.41,52.5,52.21,52.37,34350.0,38.1284,38.1939,37.9829,38.0993,34350.0
2006-09-28 10:00:00,52.37,52.39,52.21,52.25,19800.0,38.0993,38.1139,37.9829,38.012,19800.0
2006-09-28 10:10:00,52.24,52.4,52.16,52.27,29850.0,38.0047,38.1211,37.9465,38.0266,29850.0
2006-09-28 10:20:00,52.26,52.35,52.24,52.31,6900.0,38.0193,38.0848,38.0047,38.0557,6900.0
2006-09-28 10:30:00,52.28,52.34,52.22,52.23,12000.0,38.0338,38.0775,37.9902,37.9975,12000.0
2006-09-28 10:40:00,52.23,52.24,52.09,52.09,16650.0,37.9975,38.0047,37.8956,37.8956,16650.0
2006-09-28 10:50:00,52.11,52.11,52.03,52.04,9600.0,37.9102,37.9102,37.852,37.8592,9600.0
2006-09-28 11:00:00,52.05,52.09,52.02,52.05,47850.0,37.8665,37.8956,37.8447,37.8665,47850.0
2006-09-28 11:10:00,52.09,52.1,52.01,52.08,12300.0,37.8956,37.9029,37.8374,37.8883,12300.0
2006-09-28 11:20:00,52.09,52.17,52.06,52.07,7650.0,37.8956,37.9538,37.8738,37.8811,7650.0
2006-09-28 11:30:00,52.09,52.09,52.07,52.08,2550.0,37.8956,37.8956,37.8811,37.8883,2550.0
2006-09-28 11:40:00,52.08,52.08,51.99,52.03,19350.0,37.8883,37.8883,37.8229,37.852,19350.0
2006-09-28 11:50:00,52.03,52.05,52.0,52.01,30600.0,37.852,37.8665,37.8301,37.8374,30600.0
2006-09-28 12:00:00,52.01,52.01,51.93,51.93,11100.0,37.8374,37.8374,37.7792,37.7792,11100.0
2006-09-28 12:10:00,51.92,52.06,51.92,52.05,4500.0,37.7719,37.8738,37.7719,37.8665,4500.0
2006-09-28 12:20:00,52.03,52.09,52.03,52.05,5100.0,37.852,37.8956,37.852,37.8665,5100.0
2006-09-28 12:30:00,52.05,52.17,52.05,52.1,12150.0,37.8665,37.9538,37.8665,37.9029,12150.0
2006-09-28 12:40:00,52.1,52.1,52.04,52.1,7200.0,37.9029,37.9029,37.8592,37.9029,7200.0
2006-09-28 12:50:00,52.1,52.19,52.1,52.12,9150.0,37.9029,37.9684,37.9029,37.9174,9150.0
2006-09-28 13:00:00,52.12,52.19,52.09,52.19,9750.0,37.9174,37.9684,37.8956,37.9684,9750.0
2006-09-28 13:10:00,52.17,52.17,52.11,52.14,14250.0,37.9538,37.9538,37.9102,37.932,14250.0
2006-09-28 13:20:00,52.17,52.35,52.17,52.27,15750.0,37.9538,38.0848,37.9538,38.0266,15750.0
2006-09-28 13:30:00,52.29,52.3,52.27,52.28,9000.0,38.0411,38.0484,38.0266,38.0338,9000.0
2006-09-28 13:40:00,52.27,52.39,52.27,52.34,6450.0,38.0266,38.1139,38.0266,38.0775,6450.0
2006-09-28 13:50:00,52.37,52.41,52.33,52.41,9300.0,38.0993,38.1284,38.0702,38.1284,9300.0
2006-09-28 14:00:00,52.41,52.43,52.35,52.41,7950.0,38.1284,38.143,38.0848,38.1284,7950.0
2006-09-28 14:10:00,52.43,52.51,52.43,52.46,8550.0,38.143,38.2012,38.143,38.1648,8550.0
2006-09-28 14:20:00,52.46,52.47,52.39,52.47,7800.0,38.1648,38.1721,38.1139,38.1721,7800.0
2006-09-28 14:30:00,52.44,52.48,52.4,52.45,13800.0,38.1502,38.1793,38.1211,38.1575,13800.0
2006-09-28 14:40:00,52.47,52.6,52.47,52.57,10500.0,38.1721,38.2666,38.1721,38.2448,10500.0
2006-09-28 14:50:00,52.57,52.59,52.56,52.57,14700.0,38.2448,38.2594,38.2375,38.2448,14700.0
2006-09-28 15:00:00,52.55,52.55,52.42,52.42,19950.0,38.2303,38.2303,38.1357,38.1357,19950.0
2006-09-28 15:10:00,52.42,52.43,52.36,52.39,24900.0,38.1357,38.143,38.092,38.1139,24900.0
2006-09-28 15:20:00,52.41,52.44,52.31,52.31,38550.0,38.1284,38.1502,38.0557,38.0557,38550.0
2006-09-28 15:30:00,52.32,52.47,52.31,52.39,25350.0,38.0629,38.1721,38.0557,38.1139,25350.0
2006-09-28 15:40:00,52.37,52.46,52.33,52.42,28500.0,38.0993,38.1648,38.0702,38.1357,28500.0
2006-09-28 15:50:00,52.41,52.42,52.36,52.36,37050.0,38.1284,38.1357,38.092,38.092,37050.0
2006-09-29 09:30:00,52.25,52.46,52.22,52.22,46800.0,38.012,38.1648,37.9902,37.9902,46800.0
2006-09-29 09:40:00,52.23,52.28,52.14,52.21,39600.0,37.9975,38.0338,37.932,37.9829,39600.0
2006-09-29 09:50:00,52.21,52.27,51.98,51.98,45150.0,37.9829,38.0266,37.8156,37.8156,45150.0
2006-09-29 10:00:00,51.98,52.33,51.98,52.21,34200.0,37.8156,38.0702,37.8156,37.9829,34200.0
2006-09-29 10:10:00,52.21,52.21,52.13,52.21,28950.0,37.9829,37.9829,37.9247,37.9829,28950.0
2006-09-29 10:20:00,52.21,52.23,52.07,52.14,52950.0,37.9829,37.9975,37.8811,37.932,52950.0
2006-09-29 10:30:00,52.15,52.23,52.13,52.13,25200.0,37.9393,37.9975,37.9247,37.9247,25200.0
2006-09-29 10:40:00,52.13,52.2,52.12,52.17,25650.0,37.9247,37.9756,37.9174,37.9538,25650.0
2006-09-29 10:50:00,52.17,52.23,52.11,52.2,22950.0,37.9538,37.9975,37.9102,37.9756,22950.0
2006-09-29 11:00:00,52.21,52.25,52.13,52.14,13050.0,37.9829,38.012,37.9247,37.932,13050.0
2006-09-29 11:10:00,52.14,52.19,52.09,52.11,23700.0,37.932,37.9684,37.8956,37.9102,23700.0
2006-09-29 11:20:00,52.11,52.15,52.03,52.15,26550.0,37.9102,37.9393,37.852,37.9393,26550.0
2006-09-29 11:30:00,52.15,52.21,52.14,52.2,21900.0,37.9393,37.9829,37.932,37.9756,21900.0
2006-09-29 11:40:00,52.22,52.28,52.19,52.28,6150.0,37.9902,38.0338,37.9684,38.0338,6150.0
2006-09-29 11:50:00,52.26,52.31,52.25,52.29,10650.0,38.0193,38.0557,38.012,38.0411,10650.0
2006-09-29 12:00:00,52.29,52.33,52.29,52.29,15000.0,38.0411,38.0702,38.0411,38.0411,15000.0
2006-09-29 12:10:00,52.29,52.29,52.24,52.27,8850.0,38.0411,38.0411,38.0047,38.0266,8850.0
2006-09-29 12:20:00,52.25,52.25,52.23,52.23,6750.0,38.012,38.012,37.9975,37.9975,6750.0
2006-09-29 12:30:00,52.25,52.27,52.21,52.21,4050.0,38.012,38.0266,37.9829,37.9829,4050.0
2006-09-29 12:40:00,52.21,52.23,52.19,52.19,2250.0,37.9829,37.9975,37.9684,37.9684,2250.0
2006-09-29 12:50:00,52.19,52.19,52.15,52.15,3300.0,37.9684,37.9684,37.9393,37.9393,3300.0
2006-09-29 13:00:00,52.15,52.18,52.15,52.17,4650.0,37.9393,37.9611,37.9393,37.9538,4650.0
2006-09-29 13:10:00,52.17,52.19,52.12,52.18,5850.0,37.9538,37.9684,37.9174,37.9611,5850.0
2006-09-29 13:20:00,52.15,52.17,52.0,52.0,15600.0,37.9393,37.9538,37.8301,37.8301,15600.0
2006-09-29 13:30:00,52.0,52.04,51.95,51.97,22800.0,37.8301,37.8592,37.7938,37.8083,22800.0
2006-09-29 13:40:00,51.98,51.98,51.91,51.94,14700.0,37.8156,37.8156,37.7647,37.7865,14700.0
2006-09-29 13:50:00,51.95,52.01,51.95,51.97,12300.0,37.7938,37.8374,37.7938,37.8083,12300.0
2006-09-29 14:00:00,51.96,52.01,51.94,51.96,15300.0,37.801,37.8374,37.7865,37.801,15300.0
2006-09-29 14:10:00,51.95,52.02,51.94,51.98,13950.0,37.7938,37.8447,37.7865,37.8156,13950.0
2006-09-29 14:20:00,52.0,52.02,51.95,51.99,19950.0,37.8301,37.8447,37.7938,37.8229,19950.0
2006-09-29 14:30:00,51.98,52.01,51.91,51.93,28800.0,37.8156,37.8374,37.7647,37.7792,28800.0
2006-09-29 14:40:00,51.95,51.97,51.92,51.93,13050.0,37.7938,37.8083,37.7719,37.7792,13050.0
2006-09-29 14:50:00,51.93,51.93,51.84,51.91,15150.0,37.7792,37.7792,37.7137,37.7647,15150.0
2006-09-29 15:00:00,51.88,51.91,51.84,51.88,18900.0,37.7428,37.7647,37.7137,37.7428,18900.0
2006-09-29 15:10:00,51.88,51.91,51.8,51.9,20250.0,37.7428,37.7647,37.6846,37.7574,20250.0
2006-09-29 15:20:00,51.91,51.97,51.87,51.97,43050.0,37.7647,37.8083,37.7356,37.8083,43050.0
2006-09-29 15:30:00,51.97,51.97,51.83,51.83,12900.0,37.8083,37.8083,37.7065,37.7065,12900.0
2006-09-29 15:40:00,51.82,51.85,51.75,51.81,11700.0,37.6992,37.721,37.6483,37.6919,11700.0
2006-09-29 15:50:00,51.81,51.82,51.74,51.78,19800.0,37.6919,37.6992,37.641,37.6701,19800.0
2006-10-02 09:30:00,51.73,51.76,51.5,51.58,31350.0,37.6337,37.6555,37.4664,37.5246,31350.0
2006-10-02 09:40:00,51.59,51.64,51.48,51.57,22050.0,37.5319,37.5682,37.4518,37.5173,22050.0
2006-10-02 09:50:00,51.57,51.77,51.47,51.77,18900.0,37.5173,37.6628,37.4446,37.6628,18900.0
2006-10-02 10:00:00,51.78,51.92,51.76,51.87,45300.0,37.6701,37.7719,37.6555,37.7356,45300.0
2006-10-02 10:10:00,51.87,51.94,51.83,51.89,15900.0,37.7356,37.7865,37.7065,37.7501,15900.0
2006-10-02 10:20:00,51.91,51.91,51.85,51.89,14250.0,37.7647,37.7647,37.721,37.7501,14250.0
2006-10-02 10:30:00,51.93,52.01,51.9,51.97,21300.0,37.7792,37.8374,37.7574,37.8083,21300.0
2006-10-02 10:40:00,51.96,52.08,51.94,51.94,23250.0,37.801,37.8883,37.7865,37.7865,23250.0
2006-10-02 10:50:00,51.93,52.04,51.91,51.97,28950.0,37.7792,37.8592,37.7647,37.8083,28950.0
2006-10-02 11:00:00,51.98,52.0,51.95,51.97,16500.0,37.8156,37.8301,37.7938,37.8083,16500.0
2006-10-02 11:10:00,51.97,52.0,51.97,52.0,17100.0,37.8083,37.8301,37.8083,37.8301,17100.0
2006-10-02 11:20:00,52.0,52.0,51.97,51.99,38100.0,37.8301,37.8301,37.8083,37.8229,38100.0
2006-10-02 11:30:00,52.0,52.04,51.97,52.03,81450.0,37.8301,37.8592,37.8083,37.852,81450.0
2006-10-02 11:40:00,52.01,52.15,51.97,52.11,57450.0,37.8374,37.9393,37.8083,37.9102,57450.0
2006-10-02 11:50:00,52.13,52.17,52.07,52.07,44850.0,37.9247,37.9538,37.8811,37.8811,44850.0
2006-10-02 12:00:00,52.09,52.2,52.09,52.16,50400.0,37.8956,37.9756,37.8956,37.9465,50400.0
2006-10-02 12:10:00,52.17,52.17,52.15,52.15,3900.0,37.9538,37.9538,37.9393,37.9393,3900.0
2006-10-02 12:20:00,52.17,52.21,52.1,52.13,11700.0,37.9538,37.9829,37.9029,37.9247,11700.0
2006-10-02 12:30:00,52.15,52.16,52.13,52.16,5250.0,37.9393,37.9465,37.9247,37.9465,5250.0
2006-10-02 12:40:00,52.16,52.32,52.16,52.32,15900.0,37.9465,38.0629,37.9465,38.0629,15900.0
2006-10-02 12:50:00,52.29,52.29,52.18,52.18,9450.0,38.0411,38.0411,37.9611,37.9611,9450.0
2006-10-02 13:00:00,52.15,52.21,52.15,52.19,16950.0,37.9393,37.9829,37.9393,37.9684,16950.0
2006-10-02 13:10:00,52.19,52.24,52.19,52.24,27900.0,37.9684,38.0047,37.9684,38.0047,27900.0
2006-10-02 13:20:00,52.23,52.27,52.13,52.16,15000.0,37.9975,38.0266,37.9247,37.9465,15000.0
2006-10-02 13:30:00,52.16,52.19,52.05,52.05,10500.0,37.9465,37.9684,37.8665,37.8665,10500.0
2006-10-02 13:40:00,52.03,52.03,51.85,51.89,23700.0,37.852,37.852,37.721,37.7501,23700.0
2006-10-02 13:50:00,51.89,51.93,51.84,51.91,25950.0,37.7501,37.7792,37.7137,37.7647,25950.0
2006-10-02 14:00:00,51.89,51.95,51.87,51.88,19350.0,37.7501,37.7938,37.7356,37.7428,19350.0
2006-10-02 14:10:00,51.88,52.0,51.88,51.99,12900.0,37.7428,37.8301,37.7428,37.8229,12900.0
2006-10-02 14:20:00,51.99,51.99,51.91,51.95,10500.0,37.8229,37.8229,37.7647,37.7938,10500.0
2006-10-02 14:30:00,51.94,51.99,51.93,51.97,10800.0,37.7865,37.8229,37.7792,37.8083,10800.0
2006-10-02 14:40:00,51.98,51.98,51.91,51.96,9000.0,37.8156,37.8156,37.7647,37.801,9000.0
2006-10-02 14:50:00,51.96,51.96,51.87,51.89,17250.0,37.801,37.801,37.7356,37.7501,17250.0
2006-10-02 15:00:00,51.9,51.98,51.87,51.87,30450.0,37.7574,37.8156,37.7356,37.7356,30450.0
2006-10-02 15:10:00,51.87,51.94,51.84,51.93,18300.0,37.7356,37.7865,37.7137,37.7792,18300.0
2006-10-02 15:20:00,51.91,52.0,51.88,51.99,20100.0,37.7647,37.8301,37.7428,37.8229,20100.0
2006-10-02 15:30:00,51.99,52.03,51.96,52.0,22800.0,37.8229,37.852,37.801,37.8301,22800.0
2006-10-02 15:40:00,51.98,51.99,51.91,51.95,11550.0,37.8156,37.8229,37.7647,37.7938,11550.0
2006-10-02 15:50:00,51.94,51.94,51.89,51.91,27750.0,37.7865,37.7865,37.7501,37.7647,27750.0
2006-10-03 09:30:00,51.8,51.85,51.52,51.57,23700.0,37.6846,37.721,37.4809,37.5173,23700.0
2006-10-03 09:40:00,51.61,51.79,51.59,51.65,37050.0,37.5464,37.6774,37.5319,37.5755,37050.0
2006-10-03 09:50:00,51.68,51.77,51.54,51.77,10800.0,37.5973,37.6628,37.4955,37.6628,10800.0
2006-10-03 10:00:00,51.78,51.78,51.57,51.68,11850.0,37.6701,37.6701,37.5173,37.5973,11850.0
2006-10-03 10:10:00,51.71,51.77,51.53,51.77,15000.0,37.6192,37.6628,37.4882,37.6628,15000.0
2006-10-03 10:20:00,51.77,51.77,51.62,51.62,22350.0,37.6628,37.6628,37.5537,37.5537,22350.0
2006-10-03 10:30:00,51.64,51.68,51.62,51.62,24600.0,37.5682,37.5973,37.5537,37.5537,24600.0
2006-10-03 10:40:00,51.61,51.63,51.56,51.61,11400.0,37.5464,37.561,37.51,37.5464,11400.0
2006-10-03 10:50:00,51.62,51.7,51.57,51.61,17100.0,37.5537,37.6119,37.5173,37.5464,17100.0
2006-10-03 11:00:00,51.61,51.63,51.53,51.63,10050.0,37.5464,37.561,37.4882,37.561,10050.0
2006-10-03 11:10:00,51.62,51.77,51.61,51.77,14850.0,37.5537,37.6628,37.5464,37.6628,14850.0
2006-10-03 11:20:00,51.79,52.0,51.79,51.97,35400.0,37.6774,37.8301,37.6774,37.8083,35400.0
2006-10-03 11:30:00,52.0,52.09,51.99,52.03,82950.0,37.8301,37.8956,37.8229,37.852,82950.0
2006-10-03 11:40:00,52.02,52.09,51.97,51.97,17400.0,37.8447,37.8956,37.8083,37.8083,17400.0
2006-10-03 11:50:00,51.97,52.1,51.94,52.03,41250.0,37.8083,37.9029,37.7865,37.852,41250.0
2006-10-03 12:00:00,52.04,52.31,52.01,52.12,60750.0,37.8592,38.0557,37.8374,37.9174,60750.0
2006-10-03 12:10:00,52.11,52.25,52.11,52.19,16500.0,37.9102,38.012,37.9102,37.9684,16500.0
2006-10-03 12:20:00,52.17,52.23,52.17,52.19,13650.0,37.9538,37.9975,37.9538,37.9684,13650.0
2006-10-03 12:30:00,52.21,52.25,52.11,52.11,10950.0,37.9829,38.012,37.9102,37.9102,10950.0
2006-10-03 12:40:00,52.13,52.15,52.07,52.13,14100.0,37.9247,37.9393,37.8811,37.9247,14100.0
2006-10-03 12:50:00,52.17,52.2,52.11,52.2,8400.0,37.9538,37.9756,37.9102,37.9756,8400.0
2006-10-03 13:00:00,52.21,52.24,52.09,52.09,15900.0,37.9829,38.0047,37.8956,37.8956,15900.0
2006-10-03 13:10:00,52.09,52.09,52.01,52.01,16950.0,37.8956,37.8956,37.8374,37.8374,16950.0
2006-10-03 13:20:00,51.99,52.05,51.95,52.01,13800.0,37.8229,37.8665,37.7938,37.8374,13800.0
2006-10-03 13:30:00,52.02,52.06,52.01,52.05,10050.0,37.8447,37.8738,37.8374,37.8665,10050.0
2006-10-03 13:40:00,52.05,52.09,52.02,52.03,20850.0,37.8665,37.8956,37.8447,37.852,20850.0
2006-10-03 13:50:00,52.01,52.1,52.01,52.07,6750.0,37.8374,37.9029,37.8374,37.8811,6750.0
2006-10-03 14:00:00,52.1,52.27,52.1,52.21,13500.0,37.9029,38.0266,37.9029,37.9829,13500.0
2006-10-03 14:10:00,52.25,52.27,52.09,52.09,14550.0,38.012,38.0266,37.8956,37.8956,14550.0
2006-10-03 14:20:00,52.09,52.13,51.95,51.95,36450.0,37.8956,37.9247,37.7938,37.7938,36450.0
2006-10-03 14:30:00,51.96,52.04,51.95,52.01,24300.0,37.801,37.8592,37.7938,37.8374,24300.0
2006-10-03 14:40:00,52.01,52.07,51.96,52.0,24600.0,37.8374,37.8811,37.801,37.8301,24600.0
2006-10-03 14:50:00,51.99,52.0,51.9,51.9,41850.0,37.8229,37.8301,37.7574,37.7574,41850.0
2006-10-03 15:00:00,51.89,51.97,51.89,51.95,19800.0,37.7501,37.8083,37.7501,37.7938,19800.0
2006-10-03 15:10:00,51.93,51.99,51.93,51.94,28350.0,37.7792,37.8229,37.7792,37.7865,28350.0
2006-10-03 15:20:00,51.95,52.01,51.84,51.84,43050.0,37.7938,37.8374,37.7137,37.7137,43050.0
2006-10-03 15:30:00,51.85,51.97,51.85,51.87,26100.0,37.721,37.8083,37.721,37.7356,26100.0
2006-10-03 15:40:00,51.86,51.86,51.77,51.86,50400.0,37.7283,37.7283,37.6628,37.7283,50400.0
2006-10-03 15:50:00,51.86,51.86,51.73,51.79,53850.0,37.7283,37.7283,37.6337,37.6774,53850.0
2006-10-04 09:30:00,51.57,51.93,51.53,51.93,12750.0,37.5173,37.7792,37.4882,37.7792,12750.0
2006-10-04 09:40:00,51.93,52.05,51.85,51.94,33000.0,37.7792,37.8665,37.721,37.7865,33000.0
2006-10-04 09:50:00,51.95,51.95,51.71,51.79,16200.0,37.7938,37.7938,37.6192,37.6774,16200.0
2006-10-04 10:00:00,51.78,51.91,51.63,51.87,21150.0,37.6701,37.7647,37.561,37.7356,21150.0
2006-10-04 10:10:00,51.87,52.02,51.85,51.9,30150.0,37.7356,37.8447,37.721,37.7574,30150.0
2006-10-04 10:20:00,51.9,51.91,51.76,51.87,55950.0,37.7574,37.7647,37.6555,37.7356,55950.0
2006-10-04 10:30:00,51.87,51.96,51.79,51.79,27600.0,37.7356,37.801,37.6774,37.6774,27600.0
2006-10-04 10:40:00,51.81,51.91,51.77,51.91,17550.0,37.6919,37.7647,37.6628,37.7647,17550.0
2006-10-04 10:50:00,51.91,51.99,51.84,51.92,18000.0,37.7647,37.8229,37.7137,37.7719,18000.0
2006-10-04 11:00:00,51.93,51.95,51.74,51.81,27600.0,37.7792,37.7938,37.641,37.6919,27600.0
2006-10-04 11:10:00,51.79,51.88,51.75,51.83,11250.0,37.6774,37.7428,37.6483,37.7065,11250.0
2006-10-04 11:20:00,51.81,51.96,51.79,51.92,24600.0,37.6919,37.801,37.6774,37.7719,24600.0
2006-10-04 11:30:00,51.92,51.97,51.91,51.93,28950.0,37.7719,37.8083,37.7647,37.7792,28950.0
2006-10-04 11:40:00,51.93,51.93,51.8,51.88,58350.0,37.7792,37.7792,37.6846,37.7428,58350.0
2006-10-04 11:50:00,51.86,51.89,51.83,51.89,15150.0,37.7283,37.7501,37.7065,37.7501,15150.0
2006-10-04 12:00:00,51.88,51.89,51.76,51.78,23250.0,37.7428,37.7501,37.6555,37.6701,23250.0
2006-10-04 12:10:00,51.78,51.91,51.76,51.89,32400.0,37.6701,37.7647,37.6555,37.7501,32400.0
2006-10-04 12:20:00,51.87,51.89,51.83,51.85,25050.0,37.7356,37.7501,37.7065,37.721,25050.0
2006-10-04 12:30:00,51.84,51.88,51.79,51.79,22500.0,37.7137,37.7428,37.6774,37.6774,22500.0
2006-10-04 12:40:00,51.83,51.86,51.77,51.8,27900.0,37.7065,37.7283,37.6628,37.6846,27900.0
2006-10-04 12:50:00,51.8,51.8,51.74,51.79,20250.0,37.6846,37.6846,37.641,37.6774,20250.0
2006-10-04 13:00:00,51.81,51.82,51.73,51.73,16350.0,37.6919,37.6992,37.6337,37.6337,16350.0
2006-10-04 13:10:00,51.73,51.76,51.7,51.75,15900.0,37.6337,37.6555,37.6119,37.6483,15900.0
2006-10-04 13:20:00,51.75,51.81,51.67,51.81,41550.0,37.6483,37.6919,37.5901,37.6919,41550.0
2006-10-04 13:30:00,51.81,51.97,51.81,51.85,37350.0,37.6919,37.8083,37.6919,37.721,37350.0
2006-10-04 13:40:00,51.84,51.84,51.71,51.71,18600.0,37.7137,37.7137,37.6192,37.6192,18600.0
2006-10-04 13:50:00,51.73,51.79,51.72,51.74,21300.0,37.6337,37.6774,37.6264,37.641,21300.0
2006-10-04 14:00:00,51.76,51.83,51.71,51.8,26100.0,37.6555,37.7065,37.6192,37.6846,26100.0
2006-10-04 14:10:00,51.8,52.0,51.8,51.99,41100.0,37.6846,37.8301,37.6846,37.8229,41100.0
2006-10-04 14:20:00,51.99,52.03,51.95,51.99,24900.0,37.8229,37.852,37.7938,37.8229,24900.0
2006-10-04 14:30:00,52.0,52.04,51.97,51.97,32400.0,37.8301,37.8592,37.8083,37.8083,32400.0
2006-10-04 14:40:00,51.98,52.01,51.9,52.0,45450.0,37.8156,37.8374,37.7574,37.8301,45450.0
2006-10-04 14:50:00,52.0,52.01,51.97,52.0,59250.0,37.8301,37.8374,37.8083,37.8301,59250.0
2006-10-04 15:00:00,51.99,52.0,51.98,51.98,63150.0,37.8229,37.8301,37.8156,37.8156,63150.0
2006-10-04 15:10:00,51.99,52.03,51.97,51.97,74850.0,37.8229,37.852,37.8083,37.8083,74850.0
2006-10-04 15:20:00,51.99,52.01,51.91,51.94,97950.0,37.8229,37.8374,37.7647,37.7865,97950.0
2006-10-04 15:30:00,51.95,51.99,51.93,51.99,61050.0,37.7938,37.8229,37.7792,37.8229,61050.0
2006-10-04 15:40:00,51.98,52.11,51.97,52.1,70650.0,37.8156,37.9102,37.8083,37.9029,70650.0
2006-10-04 15:50:00,52.09,52.18,52.09,52.15,64500.0,37.8956,37.9611,37.8956,37.9393,64500.0
2006-10-05 09:30:00,52.2,52.3,52.06,52.3,15600.0,37.9756,38.0484,37.8738,38.0484,15600.0
2006-10-05 09:40:00,52.29,52.54,52.24,52.52,35400.0,38.0411,38.223,38.0047,38.2084,35400.0
2006-10-05 09:50:00,52.52,52.75,52.49,52.75,134700.0,38.2084,38.3758,38.1866,38.3758,134700.0
2006-10-05 10:00:00,52.75,52.85,52.55,52.65,23700.0,38.3758,38.4485,38.2303,38.303,23700.0
2006-10-05 10:10:00,52.58,52.59,52.53,52.56,93750.0,38.2521,38.2594,38.2157,38.2375,93750.0
2006-10-05 10:20:00,52.55,52.62,52.53,52.58,21000.0,38.2303,38.2812,38.2157,38.2521,21000.0
2006-10-05 10:30:00,52.57,52.57,52.45,52.52,90900.0,38.2448,38.2448,38.1575,38.2084,90900.0
2006-10-05 10:40:00,52.52,52.69,52.52,52.69,21300.0,38.2084,38.3321,38.2084,38.3321,21300.0
2006-10-05 10:50:00,52.71,52.71,52.61,52.68,51450.0,38.3467,38.3467,38.2739,38.3248,51450.0
2006-10-05 11:00:00,52.67,52.7,52.59,52.67,51000.0,38.3176,38.3394,38.2594,38.3176,51000.0
2006-10-05 11:10:00,52.69,52.77,52.69,52.74,12300.0,38.3321,38.3903,38.3321,38.3685,12300.0
2006-10-05 11:20:00,52.75,52.95,52.75,52.85,31050.0,38.3758,38.5213,38.3758,38.4485,31050.0
2006-10-05 11:30:00,52.85,52.96,52.84,52.95,16350.0,38.4485,38.5285,38.4412,38.5213,16350.0
2006-10-05 11:40:00,52.95,53.09,52.95,53.01,48150.0,38.5213,38.6231,38.5213,38.5649,48150.0
2006-10-05 11:50:00,53.03,53.07,52.97,52.97,77550.0,38.5795,38.6086,38.5358,38.5358,77550.0
2006-10-05 12:00:00,53.0,53.09,52.99,53.07,18450.0,38.5576,38.6231,38.5504,38.6086,18450.0
2006-10-05 12:10:00,53.08,53.11,53.04,53.08,19800.0,38.6158,38.6377,38.5867,38.6158,19800.0
2006-10-05 12:20:00,53.09,53.09,53.01,53.02,12750.0,38.6231,38.6231,38.5649,38.5722,12750.0
2006-10-05 12:30:00,53.03,53.05,52.91,52.97,34650.0,38.5795,38.594,38.4922,38.5358,34650.0
2006-10-05 12:40:00,52.97,53.09,52.97,53.07,21300.0,38.5358,38.6231,38.5358,38.6086,21300.0
2006-10-05 12:50:00,53.07,53.07,53.03,53.03,35100.0,38.6086,38.6086,38.5795,38.5795,35100.0
2006-10-05 13:00:00,53.03,53.1,53.03,53.05,33900.0,38.5795,38.6304,38.5795,38.594,33900.0
2006-10-05 13:10:00,53.04,53.13,53.03,53.13,19050.0,38.5867,38.6522,38.5795,38.6522,19050.0
2006-10-05 13:20:00,53.13,53.18,53.13,53.17,76200.0,38.6522,38.6886,38.6522,38.6813,76200.0
2006-10-05 13:30:00,53.16,53.23,53.09,53.11,36600.0,38.674,38.725,38.6231,38.6377,36600.0
2006-10-05 13:40:00,53.11,53.16,53.05,53.13,22800.0,38.6377,38.674,38.594,38.6522,22800.0
2006-10-05 13:50:00,53.13,53.13,52.92,52.93,45000.0,38.6522,38.6522,38.4994,38.5067,45000.0
2006-10-05 14:00:00,52.89,52.93,52.85,52.91,71850.0,38.4776,38.5067,38.4485,38.4922,71850.0
2006-10-05 14:10:00,52.9,52.93,52.83,52.85,29250.0,38.4849,38.5067,38.434,38.4485,29250.0
2006-10-05 14:20:00,52.87,52.96,52.82,52.91,57150.0,38.4631,38.5285,38.4267,38.4922,57150.0
2006-10-05 14:30:00,52.93,53.0,52.91,52.99,61050.0,38.5067,38.5576,38.4922,38.5504,61050.0
2006-10-05 14:40:00,52.99,53.06,52.98,53.06,17550.0,38.5504,38.6013,38.5431,38.6013,17550.0
2006-10-05 14:50:00,53.05,53.15,53.05,53.12,9450.0,38.594,38.6668,38.594,38.6449,9450.0
2006-10-05 15:00:00,53.12,53.23,53.05,53.2,39300.0,38.6449,38.725,38.594,38.7031,39300.0
2006-10-05 15:10:00,53.2,53.26,53.2,53.21,12450.0,38.7031,38.7468,38.7031,38.7104,12450.0
2006-10-05 15:20:00,53.19,53.29,53.19,53.26,39300.0,38.6959,38.7686,38.6959,38.7468,39300.0
2006-10-05 15:30:00,53.25,53.29,53.15,53.19,34350.0,38.7395,38.7686,38.6668,38.6959,34350.0
2006-10-05 15:40:00,53.18,53.27,53.18,53.24,12000.0,38.6886,38.7541,38.6886,38.7322,12000.0
2006-10-05 15:50:00,53.21,53.27,53.19,53.25,33300.0,38.7104,38.7541,38.6959,38.7395,33300.0
2006-10-06 09:30:00,53.17,53.19,52.8,52.82,92550.0,38.6813,38.6959,38.4121,38.4267,92550.0
2006-10-06 09:40:00,52.86,53.09,52.78,52.95,53850.0,38.4558,38.6231,38.3976,38.5213,53850.0
2006-10-06 09:50:00,52.95,53.0,52.81,52.95,39750.0,38.5213,38.5576,38.4194,38.5213,39750.0
2006-10-06 10:00:00,52.95,52.96,52.82,52.94,18900.0,38.5213,38.5285,38.4267,38.514,18900.0
2006-10-06 10:10:00,52.93,53.0,52.85,52.85,17850.0,38.5067,38.5576,38.4485,38.4485,17850.0
2006-10-06 10:20:00,52.87,52.87,52.74,52.82,27750.0,38.4631,38.4631,38.3685,38.4267,27750.0
2006-10-06 10:30:00,52.79,52.87,52.79,52.85,19200.0,38.4049,38.4631,38.4049,38.4485,19200.0
2006-10-06 10:40:00,52.86,53.13,52.85,53.04,26850.0,38.4558,38.6522,38.4485,38.5867,26850.0
2006-10-06 10:50:00,53.06,53.2,52.99,53.2,47400.0,38.6013,38.7031,38.5504,38.7031,47400.0
2006-10-06 11:00:00,53.2,53.23,53.07,53.07,31950.0,38.7031,38.725,38.6086,38.6086,31950.0
2006-10-06 11:10:00,53.07,53.17,53.04,53.13,53850.0,38.6086,38.6813,38.5867,38.6522,53850.0
2006-10-06 11:20:00,53.15,53.15,53.06,53.15,33600.0,38.6668,38.6668,38.6013,38.6668,33600.0
2006-10-06 11:30:00,53.18,53.18,53.11,53.14,29400.0,38.6886,38.6886,38.6377,38.6595,29400.0
2006-10-06 11:40:00,53.15,53.17,52.99,52.99,16800.0,38.6668,38.6813,38.5504,38.5504,16800.0
2006-10-06 11:50:00,52.99,52.99,52.9,52.94,23100.0,38.5504,38.5504,38.4849,38.514,23100.0
2006-10-06 12:00:00,52.95,52.99,52.85,52.85,23250.0,38.5213,38.5504,38.4485,38.4485,23250.0
2006-10-06 12:10:00,52.85,52.9,52.85,52.9,13500.0,38.4485,38.4849,38.4485,38.4849,13500.0
2006-10-06 12:20:00,52.89,52.89,52.86,52.86,10350.0,38.4776,38.4776,38.4558,38.4558,10350.0
2006-10-06 12:30:00,52.86,52.94,52.8,52.81,13950.0,38.4558,38.514,38.4121,38.4194,13950.0
2006-10-06 12:40:00,52.83,52.96,52.79,52.95,8250.0,38.434,38.5285,38.4049,38.5213,8250.0
2006-10-06 12:50:00,52.95,53.06,52.95,53.06,16350.0,38.5213,38.6013,38.5213,38.6013,16350.0
2006-10-06 13:00:00,53.07,53.1,53.05,53.07,11100.0,38.6086,38.6304,38.594,38.6086,11100.0
2006-10-06 13:10:00,53.05,53.15,53.03,53.15,6000.0,38.594,38.6668,38.5795,38.6668,6000.0
2006-10-06 13:20:00,53.14,53.14,53.01,53.01,7200.0,38.6595,38.6595,38.5649,38.5649,7200.0
2006-10-06 13:30:00,53.01,53.03,53.01,53.03,5850.0,38.5649,38.5795,38.5649,38.5795,5850.0
2006-10-06 13:40:00,53.03,53.1,53.01,53.1,7800.0,38.5795,38.6304,38.5649,38.6304,7800.0
2006-10-06 13:50:00,53.1,53.18,53.1,53.15,6750.0,38.6304,38.6886,38.6304,38.6668,6750.0
2006-10-06 14:00:00,53.15,53.17,53.06,53.1,17100.0,38.6668,38.6813,38.6013,38.6304,17100.0
2006-10-06 14:10:00,53.09,53.17,53.09,53.17,4950.0,38.6231,38.6813,38.6231,38.6813,4950.0
2006-10-06 14:20:00,53.18,53.21,53.14,53.2,15450.0,38.6886,38.7104,38.6595,38.7031,15450.0
2006-10-06 14:30:00,53.2,53.27,53.11,53.25,25200.0,38.7031,38.7541,38.6377,38.7395,25200.0
2006-10-06 14:40:00,53.24,53.33,53.19,53.24,21750.0,38.7322,38.7977,38.6959,38.7322,21750.0
2006-10-06 14:50:00,53.24,53.31,53.21,53.22,22200.0,38.7322,38.7832,38.7104,38.7177,22200.0
2006-10-06 15:00:00,53.22,53.27,53.13,53.21,15300.0,38.7177,38.7541,38.6522,38.7104,15300.0
2006-10-06 15:10:00,53.21,53.21,53.03,53.12,23400.0,38.7104,38.7104,38.5795,38.6449,23400.0
2006-10-06 15:20:00,53.11,53.18,53.07,53.07,8550.0,38.6377,38.6886,38.6086,38.6086,8550.0
2006-10-06 15:30:00,53.07,53.17,53.05,53.16,17700.0,38.6086,38.6813,38.594,38.674,17700.0
2006-10-06 15:40:00,53.17,53.2,53.11,53.17,44100.0,38.6813,38.7031,38.6377,38.6813,44100.0
2006-10-06 15:50:00,53.15,53.24,53.13,53.23,33150.0,38.6668,38.7322,38.6522,38.725,33150.0
2006-10-09 09:30:00,52.98,53.1,52.98,53.08,11250.0,38.5431,38.6304,38.5431,38.6158,11250.0
2006-10-09 09:40:00,53.02,53.07,53.0,53.05,8100.0,38.5722,38.6086,38.5576,38.594,8100.0
2006-10-09 09:50:00,53.05,53.05,52.91,53.0,8100.0,38.594,38.594,38.4922,38.5576,8100.0
2006-10-09 10:00:00,53.02,53.02,52.91,52.95,9900.0,38.5722,38.5722,38.4922,38.5213,9900.0
2006-10-09 10:10:00,52.98,52.98,52.87,52.91,4350.0,38.5431,38.5431,38.4631,38.4922,4350.0
2006-10-09 10:20:00,52.87,52.94,52.87,52.91,4500.0,38.4631,38.514,38.4631,38.4922,4500.0
2006-10-09 10:30:00,52.89,52.9,52.76,52.77,8400.0,38.4776,38.4849,38.383,38.3903,8400.0
2006-10-09 10:40:00,52.77,52.87,52.77,52.87,3450.0,38.3903,38.4631,38.3903,38.4631,3450.0
2006-10-09 10:50:00,52.88,53.01,52.88,53.01,15900.0,38.4703,38.5649,38.4703,38.5649,15900.0
2006-10-09 11:00:00,53.01,53.08,52.97,53.08,11400.0,38.5649,38.6158,38.5358,38.6158,11400.0
2006-10-09 11:10:00,53.07,53.09,53.03,53.09,10350.0,38.6086,38.6231,38.5795,38.6231,10350.0
2006-10-09 11:20:00,53.08,53.16,53.05,53.13,7650.0,38.6158,38.674,38.594,38.6522,7650.0
2006-10-09 11:30:00,53.13,53.2,53.09,53.2,10350.0,38.6522,38.7031,38.6231,38.7031,10350.0
2006-10-09 11:40:00,53.18,53.23,53.15,53.19,12750.0,38.6886,38.725,38.6668,38.6959,12750.0
2006-10-09 11:50:00,53.22,53.25,53.15,53.15,9150.0,38.7177,38.7395,38.6668,38.6668,9150.0
2006-10-09 12:00:00,53.15,53.17,53.15,53.17,22650.0,38.6668,38.6813,38.6668,38.6813,22650.0
2006-10-09 12:10:00,53.16,53.23,53.16,53.17,12600.0,38.674,38.725,38.674,38.6813,12600.0
2006-10-09 12:20:00,53.17,53.17,53.13,53.13,4950.0,38.6813,38.6813,38.6522,38.6522,4950.0
2006-10-09 12:30:00,53.15,53.21,53.15,53.21,5400.0,38.6668,38.7104,38.6668,38.7104,5400.0
2006-10-09 12:40:00,53.21,53.25,53.21,53.21,5250.0,38.7104,38.7395,38.7104,38.7104,5250.0
2006-10-09 12:50:00,53.23,53.24,53.2,53.2,10050.0,38.725,38.7322,38.7031,38.7031,10050.0
2006-10-09 13:00:00,53.2,53.23,53.2,53.22,24900.0,38.7031,38.725,38.7031,38.7177,24900.0
2006-10-09 13:10:00,53.23,53.33,53.23,53.31,6900.0,38.725,38.7977,38.725,38.7832,6900.0
2006-10-09 13:20:00,53.3,53.37,53.25,53.37,24750.0,38.7759,38.8268,38.7395,38.8268,24750.0
2006-10-09 13:30:00,53.35,53.38,53.34,53.36,17850.0,38.8123,38.8341,38.805,38.8195,17850.0
2006-10-09 13:40:00,53.38,53.38,53.34,53.34,6900.0,38.8341,38.8341,38.805,38.805,6900.0
2006-10-09 13:50:00,53.36,53.38,53.27,53.27,18000.0,38.8195,38.8341,38.7541,38.7541,18000.0
2006-10-09 14:00:00,53.27,53.31,53.25,53.31,6300.0,38.7541,38.7832,38.7395,38.7832,6300.0
2006-10-09 14:10:00,53.32,53.38,53.31,53.37,7200.0,38.7904,38.8341,38.7832,38.8268,7200.0
2006-10-09 14:20:00,53.38,53.46,53.37,53.46,8850.0,38.8341,38.8923,38.8268,38.8923,8850.0
2006-10-09 14:30:00,53.47,53.5,53.41,53.43,23550.0,38.8996,38.9214,38.8559,38.8705,23550.0
2006-10-09 14:40:00,53.44,53.49,53.42,53.47,6750.0,38.8777,38.9141,38.8632,38.8996,6750.0
2006-10-09 14:50:00,53.47,53.5,53.43,53.45,9000.0,38.8996,38.9214,38.8705,38.885,9000.0
2006-10-09 15:00:00,53.45,53.45,53.23,53.25,16350.0,38.885,38.885,38.725,38.7395,16350.0
2006-10-09 15:10:00,53.22,53.23,53.17,53.21,26550.0,38.7177,38.725,38.6813,38.7104,26550.0
2006-10-09 15:20:00,53.21,53.24,53.16,53.18,9600.0,38.7104,38.7322,38.674,38.6886,9600.0
2006-10-09 15:30:00,53.18,53.23,53.18,53.2,13500.0,38.6886,38.725,38.6886,38.7031,13500.0
2006-10-09 15:40:00,53.2,53.29,53.2,53.29,8250.0,38.7031,38.7686,38.7031,38.7686,8250.0
2006-10-09 15:50:00,53.31,53.41,53.3,53.3,53100.0,38.7832,38.8559,38.7759,38.7759,53100.0
2006-10-10 09:30:00,53.29,53.61,53.29,53.52,21150.0,38.7686,39.0014,38.7686,38.9359,21150.0
2006-10-10 09:40:00,53.52,53.64,53.51,53.55,16500.0,38.9359,39.0232,38.9287,38.9578,16500.0
2006-10-10 09:50:00,53.5,53.63,53.49,53.58,15900.0,38.9214,39.016,38.9141,38.9796,15900.0
2006-10-10 10:00:00,53.56,53.73,53.55,53.69,20400.0,38.965,39.0887,38.9578,39.0596,20400.0
2006-10-10 10:10:00,53.67,53.82,53.67,53.79,13650.0,39.0451,39.1542,39.0451,39.1324,13650.0
2006-10-10 10:20:00,53.78,53.86,53.71,53.81,21150.0,39.1251,39.1833,39.0742,39.1469,21150.0
2006-10-10 10:30:00,53.83,53.93,53.8,53.86,20700.0,39.1615,39.2342,39.1396,39.1833,20700.0
2006-10-10 10:40:00,53.89,53.93,53.77,53.83,27150.0,39.2051,39.2342,39.1178,39.1615,27150.0
2006-10-10 10:50:00,53.83,53.93,53.79,53.92,25200.0,39.1615,39.2342,39.1324,39.2269,25200.0
2006-10-10 11:00:00,53.91,53.93,53.83,53.91,14850.0,39.2197,39.2342,39.1615,39.2197,14850.0
2006-10-10 11:10:00,53.91,54.13,53.89,54.04,21000.0,39.2197,39.3797,39.2051,39.3142,21000.0
2006-10-10 11:20:00,54.04,54.22,54.04,54.2,23250.0,39.3142,39.4452,39.3142,39.4306,23250.0
2006-10-10 11:30:00,54.17,54.19,54.08,54.11,18750.0,39.4088,39.4234,39.3433,39.3652,18750.0
2006-10-10 11:40:00,54.1,54.15,54.1,54.11,4800.0,39.3579,39.3943,39.3579,39.3652,4800.0
2006-10-10 11:50:00,54.11,54.11,54.05,54.11,12450.0,39.3652,39.3652,39.3215,39.3652,12450.0
2006-10-10 12:00:00,54.11,54.15,54.08,54.11,20250.0,39.3652,39.3943,39.3433,39.3652,20250.0
2006-10-10 12:10:00,54.09,54.15,54.03,54.1,16200.0,39.3506,39.3943,39.307,39.3579,16200.0
2006-10-10 12:20:00,54.07,54.09,53.96,53.98,16350.0,39.3361,39.3506,39.256,39.2706,16350.0
2006-10-10 12:30:00,53.98,53.98,53.92,53.95,13950.0,39.2706,39.2706,39.2269,39.2488,13950.0
2006-10-10 12:40:00,53.95,54.02,53.95,53.99,12750.0,39.2488,39.2997,39.2488,39.2779,12750.0
2006-10-10 12:50:00,53.96,54.0,53.95,53.99,8700.0,39.256,39.2851,39.2488,39.2779,8700.0
2006-10-10 13:00:00,53.99,54.03,53.97,53.99,3150.0,39.2779,39.307,39.2633,39.2779,3150.0
2006-10-10 13:10:00,53.98,54.01,53.91,53.91,9900.0,39.2706,39.2924,39.2197,39.2197,9900.0
2006-10-10 13:20:00,53.91,53.93,53.88,53.91,13650.0,39.2197,39.2342,39.1978,39.2197,13650.0
2006-10-10 13:30:00,53.92,53.95,53.83,53.83,36900.0,39.2269,39.2488,39.1615,39.1615,36900.0
2006-10-10 13:40:00,53.84,53.85,53.78,53.85,20400.0,39.1687,39.176,39.1251,39.176,20400.0
2006-10-10 13:50:00,53.83,53.85,53.79,53.81,13950.0,39.1615,39.176,39.1324,39.1469,13950.0
2006-10-10 14:00:00,53.81,53.81,53.69,53.69,23850.0,39.1469,39.1469,39.0596,39.0596,23850.0
2006-10-10 14:10:00,53.69,53.72,53.63,53.67,29250.0,39.0596,39.0814,39.016,39.0451,29250.0
2006-10-10 14:20:00,53.65,53.67,53.6,53.67,25050.0,39.0305,39.0451,38.9941,39.0451,25050.0
2006-10-10 14:30:00,53.69,53.74,53.63,53.64,40800.0,39.0596,39.096,39.016,39.0232,40800.0
2006-10-10 14:40:00,53.65,53.74,53.63,53.71,19950.0,39.0305,39.096,39.016,39.0742,19950.0
2006-10-10 14:50:00,53.69,53.69,53.64,53.65,18000.0,39.0596,39.0596,39.0232,39.0305,18000.0
2006-10-10 15:00:00,53.65,53.74,53.64,53.65,19800.0,39.0305,39.096,39.0232,39.0305,19800.0
2006-10-10 15:10:00,53.66,53.68,53.62,53.65,13650.0,39.0378,39.0523,39.0087,39.0305,13650.0
2006-10-10 15:20:00,53.65,53.67,53.59,53.59,22350.0,39.0305,39.0451,38.9869,38.9869,22350.0
2006-10-10 15:30:00,53.6,53.6,53.53,53.57,21300.0,38.9941,38.9941,38.9432,38.9723,21300.0
2006-10-10 15:40:00,53.57,53.67,53.55,53.65,31650.0,38.9723,39.0451,38.9578,39.0305,31650.0
2006-10-10 15:50:00,53.65,53.71,53.62,53.62,44400.0,39.0305,39.0742,39.0087,39.0087,44400.0
2006-10-11 09:30:00,53.33,53.46,53.3,53.41,24000.0,38.7977,38.8923,38.7759,38.8559,24000.0
2006-10-11 09:40:00,53.42,53.59,53.41,53.57,18750.0,38.8632,38.9869,38.8559,38.9723,18750.0
2006-10-11 09:50:00,53.56,53.63,53.49,53.56,23850.0,38.965,39.016,38.9141,38.965,23850.0
2006-10-11 10:00:00,53.52,53.59,53.45,53.57,23850.0,38.9359,38.9869,38.885,38.9723,23850.0
2006-10-11 10:10:00,53.53,53.73,53.53,53.56,36450.0,38.9432,39.0887,38.9432,38.965,36450.0
2006-10-11 10:20:00,53.58,53.67,53.53,53.64,23550.0,38.9796,39.0451,38.9432,39.0232,23550.0
2006-10-11 10:30:00,53.62,53.8,53.6,53.7,31200.0,39.0087,39.1396,38.9941,39.0669,31200.0
2006-10-11 10:40:00,53.67,53.71,53.56,53.57,13050.0,39.0451,39.0742,38.965,38.9723,13050.0
2006-10-11 10:50:00,53.59,53.76,53.58,53.64,25050.0,38.9869,39.1105,38.9796,39.0232,25050.0
2006-10-11 11:00:00,53.64,53.78,53.62,53.71,28350.0,39.0232,39.1251,39.0087,39.0742,28350.0
2006-10-11 11:10:00,53.71,53.75,53.6,53.61,28650.0,39.0742,39.1033,38.9941,39.0014,28650.0
2006-10-11 11:20:00,53.61,53.79,53.61,53.75,53400.0,39.0014,39.1324,39.0014,39.1033,53400.0
2006-10-11 11:30:00,53.75,53.89,53.69,53.87,101250.0,39.1033,39.2051,39.0596,39.1906,101250.0
2006-10-11 11:40:00,53.88,53.92,53.81,53.83,28500.0,39.1978,39.2269,39.1469,39.1615,28500.0
2006-10-11 11:50:00,53.82,53.82,53.75,53.79,32700.0,39.1542,39.1542,39.1033,39.1324,32700.0
2006-10-11 12:00:00,53.79,53.87,53.79,53.82,16350.0,39.1324,39.1906,39.1324,39.1542,16350.0
2006-10-11 12:10:00,53.81,53.87,53.73,53.73,24600.0,39.1469,39.1906,39.0887,39.0887,24600.0
2006-10-11 12:20:00,53.76,53.83,53.76,53.81,41400.0,39.1105,39.1615,39.1105,39.1469,41400.0
2006-10-11 12:30:00,53.8,53.87,53.79,53.83,33900.0,39.1396,39.1906,39.1324,39.1615,33900.0
2006-10-11 12:40:00,53.83,53.92,53.83,53.91,33300.0,39.1615,39.2269,39.1615,39.2197,33300.0
2006-10-11 12:50:00,53.89,53.99,53.83,53.83,42000.0,39.2051,39.2779,39.1615,39.1615,42000.0
2006-10-11 13:00:00,53.83,54.03,53.83,53.99,40200.0,39.1615,39.307,39.1615,39.2779,40200.0
2006-10-11 13:10:00,54.03,54.09,53.95,54.07,36750.0,39.307,39.3506,39.2488,39.3361,36750.0
2006-10-11 13:20:00,54.03,54.09,54.03,54.07,11850.0,39.307,39.3506,39.307,39.3361,11850.0
2006-10-11 13:30:00,54.07,54.11,53.99,54.08,20850.0,39.3361,39.3652,39.2779,39.3433,20850.0
2006-10-11 13:40:00,54.09,54.13,54.07,54.08,20700.0,39.3506,39.3797,39.3361,39.3433,20700.0
2006-10-11 13:50:00,54.07,54.1,54.01,54.08,14850.0,39.3361,39.3579,39.2924,39.3433,14850.0
2006-10-11 14:00:00,54.09,54.12,53.99,54.06,51750.0,39.3506,39.3724,39.2779,39.3288,51750.0
2006-10-11 14:10:00,54.06,54.12,53.95,53.99,48300.0,39.3288,39.3724,39.2488,39.2779,48300.0
2006-10-11 14:20:00,53.99,54.08,53.95,54.03,48000.0,39.2779,39.3433,39.2488,39.307,48000.0
2006-10-11 14:30:00,54.03,54.12,53.92,53.99,72450.0,39.307,39.3724,39.2269,39.2779,72450.0
2006-10-11 14:40:00,53.99,54.03,53.91,53.98,29400.0,39.2779,39.307,39.2197,39.2706,29400.0
2006-10-11 14:50:00,53.97,54.01,53.8,54.0,85050.0,39.2633,39.2924,39.1396,39.2851,85050.0
2006-10-11 15:00:00,54.01,54.03,53.92,54.0,62400.0,39.2924,39.307,39.2269,39.2851,62400.0
2006-10-11 15:10:00,54.0,54.17,54.0,54.09,31950.0,39.2851,39.4088,39.2851,39.3506,31950.0
2006-10-11 15:20:00,54.1,54.19,54.06,54.13,53100.0,39.3579,39.4234,39.3288,39.3797,53100.0
2006-10-11 15:30:00,54.15,54.22,54.13,54.18,57000.0,39.3943,39.4452,39.3797,39.4161,57000.0
2006-10-11 15:40:00,54.16,54.16,54.03,54.11,63150.0,39.4015,39.4015,39.307,39.3652,63150.0
2006-10-11 15:50:00,54.12,54.2,54.09,54.13,45750.0,39.3724,39.4306,39.3506,39.3797,45750.0
2006-10-12 09:30:00,54.72,54.72,54.45,54.59,64200.0,39.8089,39.8089,39.6125,39.7144,64200.0
2006-10-12 09:40:00,54.55,54.67,54.5,54.54,19200.0,39.6853,39.7726,39.6489,39.678,19200.0
2006-10-12 09:50:00,54.6,54.65,54.49,54.57,20550.0,39.7216,39.758,39.6416,39.6998,20550.0
2006-10-12 10:00:00,54.58,54.64,54.53,54.57,52800.0,39.7071,39.7507,39.6707,39.6998,52800.0
2006-10-12 10:10:00,54.59,54.79,54.59,54.69,26100.0,39.7144,39.8599,39.7144,39.7871,26100.0
2006-10-12 10:20:00,54.68,54.81,54.65,54.73,26400.0,39.7798,39.8744,39.758,39.8162,26400.0
2006-10-12 10:30:00,54.71,54.77,54.63,54.77,32250.0,39.8017,39.8453,39.7435,39.8453,32250.0
2006-10-12 10:40:00,54.74,54.86,54.71,54.83,25800.0,39.8235,39.9108,39.8017,39.889,25800.0
2006-10-12 10:50:00,54.81,54.87,54.76,54.79,13950.0,39.8744,39.9181,39.838,39.8599,13950.0
2006-10-12 11:00:00,54.75,54.77,54.67,54.71,20100.0,39.8308,39.8453,39.7726,39.8017,20100.0
2006-10-12 11:10:00,54.69,54.79,54.68,54.79,19050.0,39.7871,39.8599,39.7798,39.8599,19050.0
2006-10-12 11:20:00,54.79,54.88,54.76,54.79,21150.0,39.8599,39.9253,39.838,39.8599,21150.0
2006-10-12 11:30:00,54.77,54.83,54.72,54.79,13950.0,39.8453,39.889,39.8089,39.8599,13950.0
2006-10-12 11:40:00,54.81,54.87,54.75,54.77,16650.0,39.8744,39.9181,39.8308,39.8453,16650.0
2006-10-12 11:50:00,54.77,54.83,54.76,54.76,11850.0,39.8453,39.889,39.838,39.838,11850.0
2006-10-12 12:00:00,54.77,54.86,54.67,54.79,39300.0,39.8453,39.9108,39.7726,39.8599,39300.0
2006-10-12 12:10:00,54.79,54.8,54.73,54.79,18450.0,39.8599,39.8671,39.8162,39.8599,18450.0
2006-10-12 12:20:00,54.79,54.81,54.75,54.75,10050.0,39.8599,39.8744,39.8308,39.8308,10050.0
2006-10-12 12:30:00,54.75,54.8,54.7,54.78,31050.0,39.8308,39.8671,39.7944,39.8526,31050.0
2006-10-12 12:40:00,54.76,54.86,54.75,54.75,22800.0,39.838,39.9108,39.8308,39.8308,22800.0
2006-10-12 12:50:00,54.77,54.85,54.72,54.83,16500.0,39.8453,39.9035,39.8089,39.889,16500.0
2006-10-12 13:00:00,54.81,54.82,54.78,54.79,8250.0,39.8744,39.8817,39.8526,39.8599,8250.0
2006-10-12 13:10:00,54.77,54.79,54.73,54.78,8850.0,39.8453,39.8599,39.8162,39.8526,8850.0
2006-10-12 13:20:00,54.77,54.81,54.71,54.79,45300.0,39.8453,39.8744,39.8017,39.8599,45300.0
2006-10-12 13:30:00,54.79,54.84,54.75,54.8,38250.0,39.8599,39.8962,39.8308,39.8671,38250.0
2006-10-12 13:40:00,54.79,54.83,54.79,54.81,17400.0,39.8599,39.889,39.8599,39.8744,17400.0
2006-10-12 13:50:00,54.81,54.89,54.78,54.83,11850.0,39.8744,39.9326,39.8526,39.889,11850.0
2006-10-12 14:00:00,54.86,55.02,54.85,55.02,33450.0,39.9108,40.0272,39.9035,40.0272,33450.0
2006-10-12 14:10:00,55.0,55.05,54.93,54.97,27300.0,40.0126,40.049,39.9617,39.9908,27300.0
2006-10-12 14:20:00,54.99,55.05,54.91,54.96,22350.0,40.0054,40.049,39.9472,39.9835,22350.0
2006-10-12 14:30:00,54.96,55.01,54.93,55.01,23250.0,39.9835,40.0199,39.9617,40.0199,23250.0
2006-10-12 14:40:00,55.02,55.02,54.93,54.97,14100.0,40.0272,40.0272,39.9617,39.9908,14100.0
2006-10-12 14:50:00,54.96,54.98,54.89,54.98,13500.0,39.9835,39.9981,39.9326,39.9981,13500.0
2006-10-12 15:00:00,54.99,55.07,54.97,55.05,22800.0,40.0054,40.0636,39.9908,40.049,22800.0
2006-10-12 15:10:00,55.06,55.15,55.03,55.08,26850.0,40.0563,40.1218,40.0345,40.0708,26850.0
2006-10-12 15:20:00,55.1,55.16,55.05,55.08,35700.0,40.0854,40.129,40.049,40.0708,35700.0
2006-10-12 15:30:00,55.08,55.11,54.99,55.0,26400.0,40.0708,40.0927,40.0054,40.0126,26400.0
2006-10-12 15:40:00,55.0,55.03,54.98,54.99,36600.0,40.0126,40.0345,39.9981,40.0054,36600.0
2006-10-12 15:50:00,54.98,55.04,54.83,54.83,167700.0,39.9981,40.0417,39.889,39.889,167700.0
2006-10-13 09:30:00,54.93,54.93,54.73,54.83,26100.0,39.9617,39.9617,39.8162,39.889,26100.0
2006-10-13 09:40:00,54.88,54.97,54.75,54.97,19800.0,39.9253,39.9908,39.8308,39.9908,19800.0
2006-10-13 09:50:00,54.94,54.95,54.66,54.75,18150.0,39.969,39.9763,39.7653,39.8308,18150.0
2006-10-13 10:00:00,54.78,54.92,54.77,54.81,17550.0,39.8526,39.9544,39.8453,39.8744,17550.0
2006-10-13 10:10:00,54.84,54.92,54.81,54.87,10950.0,39.8962,39.9544,39.8744,39.9181,10950.0
2006-10-13 10:20:00,54.84,54.84,54.73,54.79,15750.0,39.8962,39.8962,39.8162,39.8599,15750.0
2006-10-13 10:30:00,54.79,54.87,54.73,54.78,23400.0,39.8599,39.9181,39.8162,39.8526,23400.0
2006-10-13 10:40:00,54.79,54.87,54.71,54.77,30150.0,39.8599,39.9181,39.8017,39.8453,30150.0
2006-10-13 10:50:00,54.78,54.84,54.78,54.8,18600.0,39.8526,39.8962,39.8526,39.8671,18600.0
2006-10-13 11:00:00,54.82,54.83,54.73,54.73,47400.0,39.8817,39.889,39.8162,39.8162,47400.0
2006-10-13 11:10:00,54.75,54.81,54.72,54.78,24600.0,39.8308,39.8744,39.8089,39.8526,24600.0
2006-10-13 11:20:00,54.77,54.8,54.71,54.79,26400.0,39.8453,39.8671,39.8017,39.8599,26400.0
2006-10-13 11:30:00,54.77,54.81,54.73,54.77,22800.0,39.8453,39.8744,39.8162,39.8453,22800.0
2006-10-13 11:40:00,54.77,54.83,54.76,54.79,28350.0,39.8453,39.889,39.838,39.8599,28350.0
2006-10-13 11:50:00,54.81,54.85,54.75,54.78,16800.0,39.8744,39.9035,39.8308,39.8526,16800.0
2006-10-13 12:00:00,54.79,54.82,54.77,54.79,14550.0,39.8599,39.8817,39.8453,39.8599,14550.0
2006-10-13 12:10:00,54.79,54.82,54.79,54.81,18600.0,39.8599,39.8817,39.8599,39.8744,18600.0
2006-10-13 12:20:00,54.81,54.82,54.77,54.79,15300.0,39.8744,39.8817,39.8453,39.8599,15300.0
2006-10-13 12:30:00,54.79,54.85,54.78,54.84,27300.0,39.8599,39.9035,39.8526,39.8962,27300.0
2006-10-13 12:40:00,54.84,54.84,54.78,54.82,35250.0,39.8962,39.8962,39.8526,39.8817,35250.0
2006-10-13 12:50:00,54.81,54.83,54.79,54.81,25800.0,39.8744,39.889,39.8599,39.8744,25800.0
2006-10-13 13:00:00,54.81,54.82,54.75,54.79,13650.0,39.8744,39.8817,39.8308,39.8599,13650.0
2006-10-13 13:10:00,54.79,54.83,54.79,54.8,18600.0,39.8599,39.889,39.8599,39.8671,18600.0
2006-10-13 13:20:00,54.81,54.86,54.76,54.86,37050.0,39.8744,39.9108,39.838,39.9108,37050.0
2006-10-13 13:30:00,54.83,54.99,54.83,54.97,27000.0,39.889,40.0054,39.889,39.9908,27000.0
2006-10-13 13:40:00,55.0,55.0,54.92,54.93,33150.0,40.0126,40.0126,39.9544,39.9617,33150.0
2006-10-13 13:50:00,54.95,54.99,54.93,54.97,32250.0,39.9763,40.0054,39.9617,39.9908,32250.0
2006-10-13 14:00:00,54.99,55.05,54.97,55.02,24150.0,40.0054,40.049,39.9908,40.0272,24150.0
2006-10-13 14:10:00,55.02,55.05,54.93,54.96,24300.0,40.0272,40.049,39.9617,39.9835,24300.0
2006-10-13 14:20:00,54.93,55.03,54.93,54.99,22050.0,39.9617,40.0345,39.9617,40.0054,22050.0
2006-10-13 14:30:00,54.99,54.99,54.93,54.95,22200.0,40.0054,40.0054,39.9617,39.9763,22200.0
2006-10-13 14:40:00,54.96,55.02,54.96,55.01,22200.0,39.9835,40.0272,39.9835,40.0199,22200.0
2006-10-13 14:50:00,55.02,55.06,54.9,54.94,35250.0,40.0272,40.0563,39.9399,39.969,35250.0
2006-10-13 15:00:00,54.96,54.96,54.84,54.87,57600.0,39.9835,39.9835,39.8962,39.9181,57600.0
2006-10-13 15:10:00,54.86,54.97,54.81,54.95,31800.0,39.9108,39.9908,39.8744,39.9763,31800.0
2006-10-13 15:20:00,54.95,55.03,54.93,54.98,18300.0,39.9763,40.0345,39.9617,39.9981,18300.0
2006-10-13 15:30:00,54.99,55.02,54.93,54.97,42300.0,40.0054,40.0272,39.9617,39.9908,42300.0
2006-10-13 15:40:00,54.97,55.09,54.95,55.08,23400.0,39.9908,40.0781,39.9763,40.0708,23400.0
2006-10-13 15:50:00,55.09,55.1,55.0,55.02,23250.0,40.0781,40.0854,40.0126,40.0272,23250.0
2006-10-16 09:30:00,55.16,55.31,55.07,55.28,42900.0,40.129,40.2382,40.0636,40.2163,42900.0
2006-10-16 09:40:00,55.27,55.56,55.25,55.56,49950.0,40.2091,40.42,40.1945,40.42,49950.0
2006-10-16 09:50:00,55.59,55.73,55.59,55.71,36750.0,40.4419,40.5437,40.4419,40.5292,36750.0
2006-10-16 10:00:00,55.72,55.97,55.71,55.94,46350.0,40.5364,40.7183,40.5292,40.6965,46350.0
2006-10-16 10:10:00,55.94,56.15,55.93,56.11,41100.0,40.6965,40.8493,40.6892,40.8202,41100.0
2006-10-16 10:20:00,56.12,56.17,56.06,56.13,35700.0,40.8274,40.8638,40.7838,40.8347,35700.0
2006-10-16 10:30:00,56.14,56.19,56.04,56.05,63150.0,40.842,40.8784,40.7692,40.7765,63150.0
2006-10-16 10:40:00,56.05,56.08,55.96,55.96,30300.0,40.7765,40.7983,40.711,40.711,30300.0
2006-10-16 10:50:00,55.96,56.03,55.96,56.01,21750.0,40.711,40.762,40.711,40.7474,21750.0
2006-10-16 11:00:00,56.01,56.17,56.01,56.12,25350.0,40.7474,40.8638,40.7474,40.8274,25350.0
2006-10-16 11:10:00,56.12,56.25,56.11,56.24,19650.0,40.8274,40.922,40.8202,40.9147,19650.0
2006-10-16 11:20:00,56.22,56.31,56.2,56.2,29550.0,40.9002,40.9657,40.8856,40.8856,29550.0
2006-10-16 11:30:00,56.2,56.21,56.14,56.16,16500.0,40.8856,40.8929,40.842,40.8565,16500.0
2006-10-16 11:40:00,56.16,56.16,56.08,56.09,18900.0,40.8565,40.8565,40.7983,40.8056,18900.0
2006-10-16 11:50:00,56.08,56.09,56.03,56.07,21150.0,40.7983,40.8056,40.762,40.7911,21150.0
2006-10-16 12:00:00,56.08,56.13,56.06,56.1,27900.0,40.7983,40.8347,40.7838,40.8129,27900.0
2006-10-16 12:10:00,56.11,56.13,56.07,56.07,26100.0,40.8202,40.8347,40.7911,40.7911,26100.0
2006-10-16 12:20:00,56.06,56.14,56.05,56.13,40200.0,40.7838,40.842,40.7765,40.8347,40200.0
2006-10-16 12:30:00,56.12,56.13,56.06,56.1,29850.0,40.8274,40.8347,40.7838,40.8129,29850.0
2006-10-16 12:40:00,56.09,56.12,56.05,56.09,36300.0,40.8056,40.8274,40.7765,40.8056,36300.0
2006-10-16 12:50:00,56.09,56.14,56.07,56.14,31200.0,40.8056,40.842,40.7911,40.842,31200.0
2006-10-16 13:00:00,56.13,56.19,56.11,56.17,29700.0,40.8347,40.8784,40.8202,40.8638,29700.0
2006-10-16 13:10:00,56.17,56.25,56.14,56.23,30750.0,40.8638,40.922,40.842,40.9075,30750.0
2006-10-16 13:20:00,56.23,56.23,56.18,56.23,61800.0,40.9075,40.9075,40.8711,40.9075,61800.0
2006-10-16 13:30:00,56.23,56.34,56.2,56.33,34650.0,40.9075,40.9875,40.8856,40.9802,34650.0
2006-10-16 13:40:00,56.34,56.35,56.23,56.25,28350.0,40.9875,40.9948,40.9075,40.922,28350.0
2006-10-16 13:50:00,56.25,56.28,56.24,56.24,19500.0,40.922,40.9438,40.9147,40.9147,19500.0
2006-10-16 14:00:00,56.26,56.35,56.23,56.26,32400.0,40.9293,40.9948,40.9075,40.9293,32400.0
2006-10-16 14:10:00,56.24,56.27,56.19,56.25,29700.0,40.9147,40.9366,40.8784,40.922,29700.0
2006-10-16 14:20:00,56.25,56.27,56.19,56.19,24750.0,40.922,40.9366,40.8784,40.8784,24750.0
2006-10-16 14:30:00,56.19,56.31,56.19,56.31,32550.0,40.8784,40.9657,40.8784,40.9657,32550.0
2006-10-16 14:40:00,56.31,56.59,56.28,56.53,120300.0,40.9657,41.1694,40.9438,41.1257,120300.0
2006-10-16 14:50:00,56.52,56.72,56.45,56.65,192600.0,41.1184,41.2639,41.0675,41.213,192600.0
2006-10-16 15:00:00,56.65,56.72,56.58,56.63,77850.0,41.213,41.2639,41.1621,41.1985,77850.0
2006-10-16 15:10:00,56.63,56.65,56.57,56.58,46650.0,41.1985,41.213,41.1548,41.1621,46650.0
2006-10-16 15:20:00,56.59,56.63,56.56,56.59,68550.0,41.1694,41.1985,41.1475,41.1694,68550.0
2006-10-16 15:30:00,56.59,56.65,56.55,56.57,74400.0,41.1694,41.213,41.1403,41.1548,74400.0
2006-10-16 15:40:00,56.59,56.61,56.57,56.61,89100.0,41.1694,41.1839,41.1548,41.1839,89100.0
2006-10-16 15:50:00,56.61,56.71,56.61,56.66,112650.0,41.1839,41.2567,41.1839,41.2203,112650.0
2006-10-17 09:30:00,56.67,56.7,56.15,56.15,52050.0,41.2276,41.2494,40.8493,40.8493,52050.0
2006-10-17 09:40:00,56.15,56.25,56.03,56.03,22800.0,40.8493,40.922,40.762,40.762,22800.0
2006-10-17 09:50:00,56.07,56.18,56.03,56.05,28200.0,40.7911,40.8711,40.762,40.7765,28200.0
2006-10-17 10:00:00,56.05,56.19,56.02,56.08,30750.0,40.7765,40.8784,40.7547,40.7983,30750.0
2006-10-17 10:10:00,56.07,56.12,56.02,56.09,22350.0,40.7911,40.8274,40.7547,40.8056,22350.0
2006-10-17 10:20:00,56.08,56.09,55.97,55.97,42750.0,40.7983,40.8056,40.7183,40.7183,42750.0
2006-10-17 10:30:00,55.97,55.97,55.75,55.77,69450.0,40.7183,40.7183,40.5583,40.5728,69450.0
2006-10-17 10:40:00,55.77,55.77,55.68,55.72,75450.0,40.5728,40.5728,40.5073,40.5364,75450.0
2006-10-17 10:50:00,55.71,55.77,55.71,55.72,78600.0,40.5292,40.5728,40.5292,40.5364,78600.0
2006-10-17 11:00:00,55.72,55.72,55.59,55.63,35850.0,40.5364,40.5364,40.4419,40.471,35850.0
2006-10-17 11:10:00,55.63,55.64,55.5,55.59,46950.0,40.471,40.4782,40.3764,40.4419,46950.0
2006-10-17 11:20:00,55.59,55.62,55.45,55.45,47100.0,40.4419,40.4637,40.34,40.34,47100.0
2006-10-17 11:30:00,55.45,55.61,55.44,55.45,27900.0,40.34,40.4564,40.3327,40.34,27900.0
2006-10-17 11:40:00,55.47,55.58,55.46,55.51,17700.0,40.3546,40.4346,40.3473,40.3837,17700.0
2006-10-17 11:50:00,55.51,55.51,55.33,55.38,39300.0,40.3837,40.3837,40.2527,40.2891,39300.0
2006-10-17 12:00:00,55.37,55.43,55.35,55.35,29400.0,40.2818,40.3255,40.2673,40.2673,29400.0
2006-10-17 12:10:00,55.36,55.49,55.34,55.44,36000.0,40.2745,40.3691,40.26,40.3327,36000.0
2006-10-17 12:20:00,55.45,55.45,55.38,55.38,39450.0,40.34,40.34,40.2891,40.2891,39450.0
2006-10-17 12:30:00,55.38,55.38,55.32,55.34,51450.0,40.2891,40.2891,40.2454,40.26,51450.0
2006-10-17 12:40:00,55.33,55.33,55.21,55.3,36750.0,40.2527,40.2527,40.1654,40.2309,36750.0
2006-10-17 12:50:00,55.32,55.42,55.27,55.38,45900.0,40.2454,40.3182,40.2091,40.2891,45900.0
2006-10-17 13:00:00,55.36,55.51,55.31,55.36,49950.0,40.2745,40.3837,40.2382,40.2745,49950.0
2006-10-17 13:10:00,55.35,55.49,55.34,55.45,18600.0,40.2673,40.3691,40.26,40.34,18600.0
2006-10-17 13:20:00,55.41,55.61,55.41,55.58,41400.0,40.3109,40.4564,40.3109,40.4346,41400.0
2006-10-17 13:30:00,55.58,55.59,55.51,55.51,18450.0,40.4346,40.4419,40.3837,40.3837,18450.0
2006-10-17 13:40:00,55.51,55.63,55.5,55.62,12000.0,40.3837,40.471,40.3764,40.4637,12000.0
2006-10-17 13:50:00,55.61,55.72,55.6,55.63,22050.0,40.4564,40.5364,40.4491,40.471,22050.0
2006-10-17 14:00:00,55.65,55.77,55.62,55.64,25800.0,40.4855,40.5728,40.4637,40.4782,25800.0
2006-10-17 14:10:00,55.62,55.71,55.62,55.69,26700.0,40.4637,40.5292,40.4637,40.5146,26700.0
2006-10-17 14:20:00,55.71,55.71,55.6,55.63,29850.0,40.5292,40.5292,40.4491,40.471,29850.0
2006-10-17 14:30:00,55.63,55.77,55.63,55.76,29250.0,40.471,40.5728,40.471,40.5655,29250.0
2006-10-17 14:40:00,55.77,55.84,55.75,55.81,21000.0,40.5728,40.6237,40.5583,40.6019,21000.0
2006-10-17 14:50:00,55.81,55.93,55.79,55.89,23700.0,40.6019,40.6892,40.5874,40.6601,23700.0
2006-10-17 15:00:00,55.89,56.01,55.89,55.99,46350.0,40.6601,40.7474,40.6601,40.7329,46350.0
2006-10-17 15:10:00,56.0,56.02,55.95,55.95,45150.0,40.7401,40.7547,40.7038,40.7038,45150.0
2006-10-17 15:20:00,55.95,56.02,55.93,55.99,51300.0,40.7038,40.7547,40.6892,40.7329,51300.0
2006-10-17 15:30:00,55.97,56.03,55.71,55.73,77850.0,40.7183,40.762,40.5292,40.5437,77850.0
2006-10-17 15:40:00,55.71,55.72,55.59,55.62,69600.0,40.5292,40.5364,40.4419,40.4637,69600.0
2006-10-17 15:50:00,55.6,55.84,55.6,55.82,58800.0,40.4491,40.6237,40.4491,40.6092,58800.0
2006-10-18 09:30:00,58.03,58.63,57.73,58.63,286800.0,42.217,42.6535,41.9987,42.6535,286800.0
2006-10-18 09:40:00,58.59,58.67,58.01,58.11,266850.0,42.6244,42.6826,42.2024,42.2752,266850.0
2006-10-18 09:50:00,58.12,58.33,57.81,58.31,163800.0,42.2824,42.4352,42.0569,42.4207,163800.0
2006-10-18 10:00:00,58.31,58.32,57.33,57.81,186900.0,42.4207,42.4279,41.7077,42.0569,186900.0
2006-10-18 10:10:00,57.79,58.12,57.77,57.77,91800.0,42.0424,42.2824,42.0278,42.0278,91800.0
2006-10-18 10:20:00,57.77,57.91,56.67,56.68,246600.0,42.0278,42.1297,41.2276,41.2348,246600.0
2006-10-18 10:30:00,56.68,56.78,55.63,55.71,266550.0,41.2348,41.3076,40.471,40.5292,266550.0
2006-10-18 10:40:00,55.67,55.87,54.33,54.77,398850.0,40.5001,40.6456,39.5252,39.8453,398850.0
2006-10-18 10:50:00,54.74,55.39,54.67,55.37,611250.0,39.8235,40.2964,39.7726,40.2818,611250.0
2006-10-18 11:00:00,55.35,55.49,55.17,55.38,286050.0,40.2673,40.3691,40.1363,40.2891,286050.0
2006-10-18 11:10:00,55.39,55.77,55.33,55.46,326250.0,40.2964,40.5728,40.2527,40.3473,326250.0
2006-10-18 11:20:00,55.43,55.87,55.42,55.56,129300.0,40.3255,40.6456,40.3182,40.42,129300.0
2006-10-18 11:30:00,55.6,55.76,55.55,55.55,69900.0,40.4491,40.5655,40.4128,40.4128,69900.0
2006-10-18 11:40:00,55.54,55.54,55.18,55.33,159150.0,40.4055,40.4055,40.1436,40.2527,159150.0
2006-10-18 11:50:00,55.33,55.47,55.27,55.33,82800.0,40.2527,40.3546,40.2091,40.2527,82800.0
2006-10-18 12:00:00,55.33,55.36,54.99,55.03,106200.0,40.2527,40.2745,40.0054,40.0345,106200.0
2006-10-18 12:10:00,55.03,55.68,54.95,55.54,111600.0,40.0345,40.5073,39.9763,40.4055,111600.0
2006-10-18 12:20:00,55.58,55.92,55.57,55.7,152250.0,40.4346,40.6819,40.4273,40.5219,152250.0
2006-10-18 12:30:00,55.69,55.97,55.69,55.86,54600.0,40.5146,40.7183,40.5146,40.6383,54600.0
2006-10-18 12:40:00,55.85,56.16,55.85,56.13,61500.0,40.631,40.8565,40.631,40.8347,61500.0
2006-10-18 12:50:00,56.15,56.23,55.95,56.15,73050.0,40.8493,40.9075,40.7038,40.8493,73050.0
2006-10-18 13:00:00,56.12,56.13,55.95,56.11,42300.0,40.8274,40.8347,40.7038,40.8202,42300.0
2006-10-18 13:10:00,56.11,56.32,56.07,56.09,44400.0,40.8202,40.9729,40.7911,40.8056,44400.0
2006-10-18 13:20:00,56.12,56.12,55.54,55.63,89250.0,40.8274,40.8274,40.4055,40.471,89250.0
2006-10-18 13:30:00,55.61,55.69,55.41,55.63,93900.0,40.4564,40.5146,40.3109,40.471,93900.0
2006-10-18 13:40:00,55.63,55.66,55.47,55.53,51900.0,40.471,40.4928,40.3546,40.3982,51900.0
2006-10-18 13:50:00,55.53,55.6,55.42,55.58,45450.0,40.3982,40.4491,40.3182,40.4346,45450.0
2006-10-18 14:00:00,55.58,55.69,55.43,55.43,50550.0,40.4346,40.5146,40.3255,40.3255,50550.0
2006-10-18 14:10:00,55.48,55.53,55.25,55.32,86400.0,40.3618,40.3982,40.1945,40.2454,86400.0
2006-10-18 14:20:00,55.31,55.69,55.2,55.52,116850.0,40.2382,40.5146,40.1581,40.3909,116850.0
2006-10-18 14:30:00,55.51,55.54,55.33,55.38,49350.0,40.3837,40.4055,40.2527,40.2891,49350.0
2006-10-18 14:40:00,55.37,55.47,55.24,55.42,55050.0,40.2818,40.3546,40.1872,40.3182,55050.0
2006-10-18 14:50:00,55.4,55.5,55.22,55.41,65100.0,40.3036,40.3764,40.1727,40.3109,65100.0
2006-10-18 15:00:00,55.41,55.44,55.23,55.34,67500.0,40.3109,40.3327,40.18,40.26,67500.0
2006-10-18 15:10:00,55.34,55.43,55.28,55.28,32100.0,40.26,40.3255,40.2163,40.2163,32100.0
2006-10-18 15:20:00,55.27,55.32,55.1,55.14,68400.0,40.2091,40.2454,40.0854,40.1145,68400.0
2006-10-18 15:30:00,55.14,55.34,55.09,55.22,135600.0,40.1145,40.26,40.0781,40.1727,135600.0
2006-10-18 15:40:00,55.25,55.54,55.25,55.52,133200.0,40.1945,40.4055,40.1945,40.3909,133200.0
2006-10-18 15:50:00,55.53,55.58,55.37,55.4,235950.0,40.3982,40.4346,40.2818,40.3036,235950.0
2006-10-19 09:30:00,55.33,55.4,54.95,55.06,55200.0,40.2527,40.3036,39.9763,40.0563,55200.0
2006-10-19 09:40:00,55.05,55.17,54.92,55.09,43200.0,40.049,40.1363,39.9544,40.0781,43200.0
2006-10-19 09:50:00,55.11,55.57,55.07,55.5,53850.0,40.0927,40.4273,40.0636,40.3764,53850.0
2006-10-19 10:00:00,55.49,55.55,55.23,55.35,48450.0,40.3691,40.4128,40.18,40.2673,48450.0
2006-10-19 10:10:00,55.37,55.51,55.34,55.42,50400.0,40.2818,40.3837,40.26,40.3182,50400.0
2006-10-19 10:20:00,55.41,55.58,55.28,55.32,44700.0,40.3109,40.4346,40.2163,40.2454,44700.0
2006-10-19 10:30:00,55.29,55.51,55.29,55.51,28650.0,40.2236,40.3837,40.2236,40.3837,28650.0
2006-10-19 10:40:00,55.49,55.55,55.41,55.53,24900.0,40.3691,40.4128,40.3109,40.3982,24900.0
2006-10-19 10:50:00,55.53,55.62,55.47,55.57,26250.0,40.3982,40.4637,40.3546,40.4273,26250.0
2006-10-19 11:00:00,55.59,55.65,55.41,55.64,27450.0,40.4419,40.4855,40.3109,40.4782,27450.0
2006-10-19 11:10:00,55.59,55.79,55.51,55.67,38850.0,40.4419,40.5874,40.3837,40.5001,38850.0
2006-10-19 11:20:00,55.68,55.76,55.67,55.73,24600.0,40.5073,40.5655,40.5001,40.5437,24600.0
2006-10-19 11:30:00,55.73,55.77,55.6,55.73,31800.0,40.5437,40.5728,40.4491,40.5437,31800.0
2006-10-19 11:40:00,55.73,55.83,55.67,55.71,28050.0,40.5437,40.6165,40.5001,40.5292,28050.0
2006-10-19 11:50:00,55.71,55.77,55.66,55.68,31350.0,40.5292,40.5728,40.4928,40.5073,31350.0
2006-10-19 12:00:00,55.7,55.71,55.51,55.64,46500.0,40.5219,40.5292,40.3837,40.4782,46500.0
2006-10-19 12:10:00,55.6,55.66,55.43,55.49,40350.0,40.4491,40.4928,40.3255,40.3691,40350.0
2006-10-19 12:20:00,55.49,55.5,55.43,55.47,26250.0,40.3691,40.3764,40.3255,40.3546,26250.0
2006-10-19 12:30:00,55.49,55.49,55.41,55.44,26100.0,40.3691,40.3691,40.3109,40.3327,26100.0
2006-10-19 12:40:00,55.45,55.46,55.29,55.29,25200.0,40.34,40.3473,40.2236,40.2236,25200.0
2006-10-19 12:50:00,55.31,55.33,55.17,55.27,35400.0,40.2382,40.2527,40.1363,40.2091,35400.0
2006-10-19 13:00:00,55.27,55.37,55.24,55.32,25350.0,40.2091,40.2818,40.1872,40.2454,25350.0
2006-10-19 13:10:00,55.35,55.47,55.34,55.43,30300.0,40.2673,40.3546,40.26,40.3255,30300.0
2006-10-19 13:20:00,55.43,55.51,55.42,55.46,19500.0,40.3255,40.3837,40.3182,40.3473,19500.0
2006-10-19 13:30:00,55.42,55.47,55.33,55.45,25650.0,40.3182,40.3546,40.2527,40.34,25650.0
2006-10-19 13:40:00,55.43,55.46,55.39,55.43,15000.0,40.3255,40.3473,40.2964,40.3255,15000.0
2006-10-19 13:50:00,55.45,55.46,55.38,55.46,20550.0,40.34,40.3473,40.2891,40.3473,20550.0
2006-10-19 14:00:00,55.46,55.47,55.29,55.32,31650.0,40.3473,40.3546,40.2236,40.2454,31650.0
2006-10-19 14:10:00,55.33,55.45,55.33,55.4,28050.0,40.2527,40.34,40.2527,40.3036,28050.0
2006-10-19 14:20:00,55.41,55.46,55.35,55.46,25500.0,40.3109,40.3473,40.2673,40.3473,25500.0
2006-10-19 14:30:00,55.45,55.76,55.43,55.73,49500.0,40.34,40.5655,40.3255,40.5437,49500.0
2006-10-19 14:40:00,55.73,55.73,55.59,55.7,27450.0,40.5437,40.5437,40.4419,40.5219,27450.0
2006-10-19 14:50:00,55.69,55.73,55.65,55.73,19200.0,40.5146,40.5437,40.4855,40.5437,19200.0
2006-10-19 15:00:00,55.73,55.75,55.63,55.75,22050.0,40.5437,40.5583,40.471,40.5583,22050.0
2006-10-19 15:10:00,55.75,55.75,55.56,55.71,24300.0,40.5583,40.5583,40.42,40.5292,24300.0
2006-10-19 15:20:00,55.67,55.79,55.67,55.75,24000.0,40.5001,40.5874,40.5001,40.5583,24000.0
2006-10-19 15:30:00,55.75,55.81,55.7,55.73,27600.0,40.5583,40.6019,40.5219,40.5437,27600.0
2006-10-19 15:40:00,55.73,55.84,55.68,55.8,40200.0,40.5437,40.6237,40.5073,40.5946,40200.0
2006-10-19 15:50:00,55.8,55.81,55.65,55.77,49800.0,40.5946,40.6019,40.4855,40.5728,49800.0
2006-10-20 09:30:00,54.77,54.9,54.73,54.75,179550.0,39.8453,39.9399,39.8162,39.8308,179550.0
2006-10-20 09:40:00,54.79,54.93,54.45,54.49,143850.0,39.8599,39.9617,39.6125,39.6416,143850.0
2006-10-20 09:50:00,54.48,54.49,54.17,54.4,162900.0,39.6343,39.6416,39.4088,39.5761,162900.0
2006-10-20 10:00:00,54.4,54.53,54.33,54.47,89250.0,39.5761,39.6707,39.5252,39.6271,89250.0
2006-10-20 10:10:00,54.45,54.6,54.45,54.58,82950.0,39.6125,39.7216,39.6125,39.7071,82950.0
2006-10-20 10:20:00,54.61,54.74,54.61,54.7,56100.0,39.7289,39.8235,39.7289,39.7944,56100.0
2006-10-20 10:30:00,54.7,54.71,54.52,54.69,65250.0,39.7944,39.8017,39.6634,39.7871,65250.0
2006-10-20 10:40:00,54.7,54.7,54.63,54.67,33300.0,39.7944,39.7944,39.7435,39.7726,33300.0
2006-10-20 10:50:00,54.67,54.74,54.67,54.73,82350.0,39.7726,39.8235,39.7726,39.8162,82350.0
2006-10-20 11:00:00,54.77,54.89,54.77,54.85,36000.0,39.8453,39.9326,39.8453,39.9035,36000.0
2006-10-20 11:10:00,54.87,55.09,54.87,55.07,46800.0,39.9181,40.0781,39.9181,40.0636,46800.0
2006-10-20 11:20:00,55.07,55.07,54.97,54.99,37650.0,40.0636,40.0636,39.9908,40.0054,37650.0
2006-10-20 11:30:00,54.99,55.14,54.99,55.08,36450.0,40.0054,40.1145,40.0054,40.0708,36450.0
2006-10-20 11:40:00,55.09,55.1,54.99,54.99,17100.0,40.0781,40.0854,40.0054,40.0054,17100.0
2006-10-20 11:50:00,55.0,55.03,54.92,54.92,19500.0,40.0126,40.0345,39.9544,39.9544,19500.0
2006-10-20 12:00:00,54.93,54.93,54.78,54.78,19950.0,39.9617,39.9617,39.8526,39.8526,19950.0
2006-10-20 12:10:00,54.8,54.8,54.65,54.67,67350.0,39.8671,39.8671,39.758,39.7726,67350.0
2006-10-20 12:20:00,54.67,54.73,54.64,54.72,59400.0,39.7726,39.8162,39.7507,39.8089,59400.0
2006-10-20 12:30:00,54.72,54.74,54.58,54.63,39600.0,39.8089,39.8235,39.7071,39.7435,39600.0
2006-10-20 12:40:00,54.65,54.71,54.63,54.65,42000.0,39.758,39.8017,39.7435,39.758,42000.0
2006-10-20 12:50:00,54.65,54.67,54.55,54.55,28500.0,39.758,39.7726,39.6853,39.6853,28500.0
2006-10-20 13:00:00,54.58,54.6,54.53,54.56,21450.0,39.7071,39.7216,39.6707,39.6925,21450.0
2006-10-20 13:10:00,54.56,54.56,54.47,54.49,29100.0,39.6925,39.6925,39.6271,39.6416,29100.0
2006-10-20 13:20:00,54.47,54.51,54.39,54.42,37650.0,39.6271,39.6562,39.5689,39.5907,37650.0
2006-10-20 13:30:00,54.43,54.45,54.39,54.4,47550.0,39.598,39.6125,39.5689,39.5761,47550.0
2006-10-20 13:40:00,54.41,54.41,54.29,54.35,42600.0,39.5834,39.5834,39.4961,39.5398,42600.0
2006-10-20 13:50:00,54.36,54.42,54.25,54.26,39750.0,39.547,39.5907,39.467,39.4743,39750.0
2006-10-20 14:00:00,54.25,54.3,54.11,54.11,64950.0,39.467,39.5034,39.3652,39.3652,64950.0
2006-10-20 14:10:00,54.13,54.15,54.09,54.15,50850.0,39.3797,39.3943,39.3506,39.3943,50850.0
2006-10-20 14:20:00,54.15,54.17,54.07,54.08,39000.0,39.3943,39.4088,39.3361,39.3433,39000.0
2006-10-20 14:30:00,54.08,54.11,54.0,54.05,84000.0,39.3433,39.3652,39.2851,39.3215,84000.0
2006-10-20 14:40:00,54.05,54.22,54.0,54.1,156600.0,39.3215,39.4452,39.2851,39.3579,156600.0
2006-10-20 14:50:00,54.1,54.23,54.04,54.14,97950.0,39.3579,39.4525,39.3142,39.387,97950.0
2006-10-20 15:00:00,54.14,54.27,54.13,54.27,55950.0,39.387,39.4816,39.3797,39.4816,55950.0
2006-10-20 15:10:00,54.27,54.47,54.25,54.47,69450.0,39.4816,39.6271,39.467,39.6271,69450.0
2006-10-20 15:20:00,54.49,54.49,54.39,54.43,83250.0,39.6416,39.6416,39.5689,39.598,83250.0
2006-10-20 15:30:00,54.41,54.42,54.28,54.29,53250.0,39.5834,39.5907,39.4888,39.4961,53250.0
2006-10-20 15:40:00,54.29,54.36,54.25,54.29,54750.0,39.4961,39.547,39.467,39.4961,54750.0
2006-10-20 15:50:00,54.29,54.29,54.19,54.28,90300.0,39.4961,39.4961,39.4234,39.4888,90300.0
2006-10-23 09:30:00,54.01,54.72,54.01,54.71,55650.0,39.2924,39.8089,39.2924,39.8017,55650.0
2006-10-23 09:40:00,54.71,54.75,54.55,54.75,76950.0,39.8017,39.8308,39.6853,39.8308,76950.0
2006-10-23 09:50:00,54.73,55.02,54.69,55.01,40650.0,39.8162,40.0272,39.7871,40.0199,40650.0
2006-10-23 10:00:00,55.04,55.14,54.87,55.11,40050.0,40.0417,40.1145,39.9181,40.0927,40050.0
2006-10-23 10:10:00,55.13,55.25,55.11,55.15,38400.0,40.1072,40.1945,40.0927,40.1218,38400.0
2006-10-23 10:20:00,55.18,55.4,55.18,55.4,61950.0,40.1436,40.3036,40.1436,40.3036,61950.0
2006-10-23 10:30:00,55.4,55.4,55.17,55.17,42900.0,40.3036,40.3036,40.1363,40.1363,42900.0
2006-10-23 10:40:00,55.19,55.23,55.09,55.15,35550.0,40.1509,40.18,40.0781,40.1218,35550.0
2006-10-23 10:50:00,55.13,55.21,55.07,55.19,24900.0,40.1072,40.1654,40.0636,40.1509,24900.0
2006-10-23 11:00:00,55.2,55.4,55.2,55.37,46500.0,40.1581,40.3036,40.1581,40.2818,46500.0
2006-10-23 11:10:00,55.37,55.42,55.32,55.36,21750.0,40.2818,40.3182,40.2454,40.2745,21750.0
2006-10-23 11:20:00,55.39,55.39,55.25,55.25,12300.0,40.2964,40.2964,40.1945,40.1945,12300.0
2006-10-23 11:30:00,55.27,55.35,55.21,55.27,17850.0,40.2091,40.2673,40.1654,40.2091,17850.0
2006-10-23 11:40:00,55.27,55.35,55.27,55.28,12450.0,40.2091,40.2673,40.2091,40.2163,12450.0
2006-10-23 11:50:00,55.28,55.33,55.26,55.26,13050.0,40.2163,40.2527,40.2018,40.2018,13050.0
2006-10-23 12:00:00,55.27,55.43,55.27,55.39,28200.0,40.2091,40.3255,40.2091,40.2964,28200.0
2006-10-23 12:10:00,55.38,55.43,55.34,55.37,14550.0,40.2891,40.3255,40.26,40.2818,14550.0
2006-10-23 12:20:00,55.35,55.45,55.33,55.41,19350.0,40.2673,40.34,40.2527,40.3109,19350.0
2006-10-23 12:30:00,55.39,55.41,55.31,55.32,12900.0,40.2964,40.3109,40.2382,40.2454,12900.0
2006-10-23 12:40:00,55.31,55.37,55.25,55.26,13050.0,40.2382,40.2818,40.1945,40.2018,13050.0
2006-10-23 12:50:00,55.26,55.31,55.24,55.27,17250.0,40.2018,40.2382,40.1872,40.2091,17250.0
2006-10-23 13:00:00,55.27,55.32,55.27,55.31,9750.0,40.2091,40.2454,40.2091,40.2382,9750.0
2006-10-23 13:10:00,55.33,55.37,55.29,55.33,15750.0,40.2527,40.2818,40.2236,40.2527,15750.0
2006-10-23 13:20:00,55.33,55.38,55.31,55.35,14400.0,40.2527,40.2891,40.2382,40.2673,14400.0
2006-10-23 13:30:00,55.33,55.37,55.23,55.25,19350.0,40.2527,40.2818,40.18,40.1945,19350.0
2006-10-23 13:40:00,55.25,55.27,55.2,55.2,19200.0,40.1945,40.2091,40.1581,40.1581,19200.0
2006-10-23 13:50:00,55.18,55.24,55.17,55.24,24300.0,40.1436,40.1872,40.1363,40.1872,24300.0
2006-10-23 14:00:00,55.22,55.22,54.99,55.0,42000.0,40.1727,40.1727,40.0054,40.0126,42000.0
2006-10-23 14:10:00,55.0,55.02,54.85,54.95,26400.0,40.0126,40.0272,39.9035,39.9763,26400.0
2006-10-23 14:20:00,54.91,54.94,54.85,54.91,18150.0,39.9472,39.969,39.9035,39.9472,18150.0
2006-10-23 14:30:00,54.9,54.97,54.89,54.97,9750.0,39.9399,39.9908,39.9326,39.9908,9750.0
2006-10-23 14:40:00,54.97,55.04,54.95,55.01,15750.0,39.9908,40.0417,39.9763,40.0199,15750.0
2006-10-23 14:50:00,55.01,55.03,54.95,54.99,9900.0,40.0199,40.0345,39.9763,40.0054,9900.0
2006-10-23 15:00:00,54.98,55.09,54.98,55.07,20850.0,39.9981,40.0781,39.9981,40.0636,20850.0
2006-10-23 15:10:00,55.07,55.13,54.98,54.99,28950.0,40.0636,40.1072,39.9981,40.0054,28950.0
2006-10-23 15:20:00,54.98,55.09,54.98,55.07,34650.0,39.9981,40.0781,39.9981,40.0636,34650.0
2006-10-23 15:30:00,55.07,55.13,55.04,55.11,27900.0,40.0636,40.1072,40.0417,40.0927,27900.0
2006-10-23 15:40:00,55.13,55.23,55.12,55.21,39300.0,40.1072,40.18,40.0999,40.1654,39300.0
2006-10-23 15:50:00,55.2,55.23,55.12,55.15,38100.0,40.1581,40.18,40.0999,40.1218,38100.0
2006-10-24 09:30:00,55.2,55.61,55.17,55.59,49800.0,40.1581,40.4564,40.1363,40.4419,49800.0
2006-10-24 09:40:00,55.57,55.66,55.41,55.65,41550.0,40.4273,40.4928,40.3109,40.4855,41550.0
2006-10-24 09:50:00,55.65,55.66,55.39,55.41,34050.0,40.4855,40.4928,40.2964,40.3109,34050.0
2006-10-24 10:00:00,55.4,55.42,55.33,55.33,36600.0,40.3036,40.3182,40.2527,40.2527,36600.0
2006-10-24 10:10:00,55.35,55.59,55.18,55.55,40800.0,40.2673,40.4419,40.1436,40.4128,40800.0
2006-10-24 10:20:00,55.57,55.67,55.51,55.63,24150.0,40.4273,40.5001,40.3837,40.471,24150.0
2006-10-24 10:30:00,55.65,55.67,55.51,55.59,29400.0,40.4855,40.5001,40.3837,40.4419,29400.0
2006-10-24 10:40:00,55.6,55.63,55.47,55.63,18750.0,40.4491,40.471,40.3546,40.471,18750.0
2006-10-24 10:50:00,55.63,55.63,55.48,55.57,33900.0,40.471,40.471,40.3618,40.4273,33900.0
2006-10-24 11:00:00,55.58,55.58,55.51,55.55,28200.0,40.4346,40.4346,40.3837,40.4128,28200.0
2006-10-24 11:10:00,55.55,55.62,55.5,55.61,36750.0,40.4128,40.4637,40.3764,40.4564,36750.0
2006-10-24 11:20:00,55.61,55.77,55.61,55.75,32550.0,40.4564,40.5728,40.4564,40.5583,32550.0
2006-10-24 11:30:00,55.75,55.82,55.69,55.74,20100.0,40.5583,40.6092,40.5146,40.551,20100.0
2006-10-24 11:40:00,55.74,55.8,55.71,55.75,18150.0,40.551,40.5946,40.5292,40.5583,18150.0
2006-10-24 11:50:00,55.72,55.79,55.7,55.73,15600.0,40.5364,40.5874,40.5219,40.5437,15600.0
2006-10-24 12:00:00,55.73,55.81,55.67,55.75,18450.0,40.5437,40.6019,40.5001,40.5583,18450.0
2006-10-24 12:10:00,55.72,55.75,55.63,55.67,18600.0,40.5364,40.5583,40.471,40.5001,18600.0
2006-10-24 12:20:00,55.69,55.74,55.67,55.71,15900.0,40.5146,40.551,40.5001,40.5292,15900.0
2006-10-24 12:30:00,55.71,55.73,55.66,55.68,15300.0,40.5292,40.5437,40.4928,40.5073,15300.0
2006-10-24 12:40:00,55.69,55.82,55.69,55.79,23700.0,40.5146,40.6092,40.5146,40.5874,23700.0
2006-10-24 12:50:00,55.77,55.78,55.63,55.65,31200.0,40.5728,40.5801,40.471,40.4855,31200.0
2006-10-24 13:00:00,55.65,55.68,55.58,55.61,17100.0,40.4855,40.5073,40.4346,40.4564,17100.0
2006-10-24 13:10:00,55.61,55.66,55.59,55.61,16200.0,40.4564,40.4928,40.4419,40.4564,16200.0
2006-10-24 13:20:00,55.58,55.65,55.58,55.64,8700.0,40.4346,40.4855,40.4346,40.4782,8700.0
2006-10-24 13:30:00,55.66,55.79,55.65,55.79,18300.0,40.4928,40.5874,40.4855,40.5874,18300.0
2006-10-24 13:40:00,55.79,55.84,55.7,55.7,44550.0,40.5874,40.6237,40.5219,40.5219,44550.0
2006-10-24 13:50:00,55.67,55.73,55.62,55.65,23400.0,40.5001,40.5437,40.4637,40.4855,23400.0
2006-10-24 14:00:00,55.65,55.71,55.63,55.71,20700.0,40.4855,40.5292,40.471,40.5292,20700.0
2006-10-24 14:10:00,55.71,55.75,55.61,55.65,28200.0,40.5292,40.5583,40.4564,40.4855,28200.0
2006-10-24 14:20:00,55.65,55.75,55.64,55.71,23550.0,40.4855,40.5583,40.4782,40.5292,23550.0
2006-10-24 14:30:00,55.71,55.76,55.71,55.76,21900.0,40.5292,40.5655,40.5292,40.5655,21900.0
2006-10-24 14:40:00,55.75,55.78,55.73,55.77,21150.0,40.5583,40.5801,40.5437,40.5728,21150.0
2006-10-24 14:50:00,55.75,55.79,55.73,55.75,30750.0,40.5583,40.5874,40.5437,40.5583,30750.0
2006-10-24 15:00:00,55.77,55.83,55.75,55.77,21750.0,40.5728,40.6165,40.5583,40.5728,21750.0
2006-10-24 15:10:00,55.79,55.87,55.76,55.85,26250.0,40.5874,40.6456,40.5655,40.631,26250.0
2006-10-24 15:20:00,55.85,55.85,55.72,55.72,28950.0,40.631,40.631,40.5364,40.5364,28950.0
2006-10-24 15:30:00,55.73,55.8,55.71,55.8,37350.0,40.5437,40.5946,40.5292,40.5946,37350.0
2006-10-24 15:40:00,55.79,55.88,55.79,55.86,31050.0,40.5874,40.6528,40.5874,40.6383,31050.0
2006-10-24 15:50:00,55.86,55.89,55.79,55.85,51900.0,40.6383,40.6601,40.5874,40.631,51900.0
2006-10-25 09:30:00,55.99,56.13,55.85,55.9,28950.0,40.7329,40.8347,40.631,40.6674,28950.0
2006-10-25 09:40:00,55.86,55.95,55.72,55.9,31350.0,40.6383,40.7038,40.5364,40.6674,31350.0
2006-10-25 09:50:00,55.95,55.99,55.83,55.9,17400.0,40.7038,40.7329,40.6165,40.6674,17400.0
2006-10-25 10:00:00,55.9,56.03,55.79,56.0,27900.0,40.6674,40.762,40.5874,40.7401,27900.0
2006-10-25 10:10:00,55.98,56.06,55.93,55.94,32400.0,40.7256,40.7838,40.6892,40.6965,32400.0
2006-10-25 10:20:00,55.93,55.97,55.85,55.91,27150.0,40.6892,40.7183,40.631,40.6747,27150.0
2006-10-25 10:30:00,55.9,55.91,55.79,55.83,30600.0,40.6674,40.6747,40.5874,40.6165,30600.0
2006-10-25 10:40:00,55.81,55.85,55.73,55.77,16200.0,40.6019,40.631,40.5437,40.5728,16200.0
2006-10-25 10:50:00,55.73,55.8,55.71,55.71,22800.0,40.5437,40.5946,40.5292,40.5292,22800.0
2006-10-25 11:00:00,55.68,55.76,55.59,55.69,55500.0,40.5073,40.5655,40.4419,40.5146,55500.0
2006-10-25 11:10:00,55.67,55.73,55.67,55.67,16950.0,40.5001,40.5437,40.5001,40.5001,16950.0
2006-10-25 11:20:00,55.69,55.71,55.51,55.51,29100.0,40.5146,40.5292,40.3837,40.3837,29100.0
2006-10-25 11:30:00,55.52,55.57,55.47,55.54,25500.0,40.3909,40.4273,40.3546,40.4055,25500.0
2006-10-25 11:40:00,55.52,55.57,55.45,55.45,20250.0,40.3909,40.4273,40.34,40.34,20250.0
2006-10-25 11:50:00,55.45,55.46,55.36,55.36,29250.0,40.34,40.3473,40.2745,40.2745,29250.0
2006-10-25 12:00:00,55.37,55.43,55.35,55.41,36150.0,40.2818,40.3255,40.2673,40.3109,36150.0
2006-10-25 12:10:00,55.4,55.43,55.38,55.38,25500.0,40.3036,40.3255,40.2891,40.2891,25500.0
2006-10-25 12:20:00,55.38,55.39,55.26,55.27,17850.0,40.2891,40.2964,40.2018,40.2091,17850.0
2006-10-25 12:30:00,55.26,55.26,55.17,55.18,24600.0,40.2018,40.2018,40.1363,40.1436,24600.0
2006-10-25 12:40:00,55.19,55.21,55.11,55.15,16950.0,40.1509,40.1654,40.0927,40.1218,16950.0
2006-10-25 12:50:00,55.16,55.2,55.13,55.19,14400.0,40.129,40.1581,40.1072,40.1509,14400.0
2006-10-25 13:00:00,55.2,55.26,55.17,55.23,11700.0,40.1581,40.2018,40.1363,40.18,11700.0
2006-10-25 13:10:00,55.22,55.29,55.21,55.25,8400.0,40.1727,40.2236,40.1654,40.1945,8400.0
2006-10-25 13:20:00,55.24,55.27,55.21,55.25,8250.0,40.1872,40.2091,40.1654,40.1945,8250.0
2006-10-25 13:30:00,55.25,55.36,55.24,55.33,19800.0,40.1945,40.2745,40.1872,40.2527,19800.0
2006-10-25 13:40:00,55.34,55.44,55.34,55.4,21450.0,40.26,40.3327,40.26,40.3036,21450.0
2006-10-25 13:50:00,55.41,55.45,55.36,55.4,35850.0,40.3109,40.34,40.2745,40.3036,35850.0
2006-10-25 14:00:00,55.42,55.42,55.29,55.34,35550.0,40.3182,40.3182,40.2236,40.26,35550.0
2006-10-25 14:10:00,55.35,55.59,55.31,55.55,96900.0,40.2673,40.4419,40.2382,40.4128,96900.0
2006-10-25 14:20:00,55.55,55.66,55.27,55.4,45450.0,40.4128,40.4928,40.2091,40.3036,45450.0
2006-10-25 14:30:00,55.3,55.44,55.17,55.37,70350.0,40.2309,40.3327,40.1363,40.2818,70350.0
2006-10-25 14:40:00,55.35,55.61,55.35,55.5,29700.0,40.2673,40.4564,40.2673,40.3764,29700.0
2006-10-25 14:50:00,55.51,55.55,55.43,55.52,34500.0,40.3837,40.4128,40.3255,40.3909,34500.0
2006-10-25 15:00:00,55.51,55.61,55.49,55.57,38700.0,40.3837,40.4564,40.3691,40.4273,38700.0
2006-10-25 15:10:00,55.55,55.64,55.45,55.61,51450.0,40.4128,40.4782,40.34,40.4564,51450.0
2006-10-25 15:20:00,55.63,55.64,55.5,55.5,63150.0,40.471,40.4782,40.3764,40.3764,63150.0
2006-10-25 15:30:00,55.48,55.65,55.48,55.61,39900.0,40.3618,40.4855,40.3618,40.4564,39900.0
2006-10-25 15:40:00,55.63,55.64,55.51,55.51,46350.0,40.471,40.4782,40.3837,40.3837,46350.0
2006-10-25 15:50:00,55.51,55.57,55.47,55.55,31650.0,40.3837,40.4273,40.3546,40.4128,31650.0
2006-10-26 09:30:00,55.93,55.96,55.79,55.79,16950.0,40.6892,40.711,40.5874,40.5874,16950.0
2006-10-26 09:40:00,55.75,55.83,55.66,55.8,59550.0,40.5583,40.6165,40.4928,40.5946,59550.0
2006-10-26 09:50:00,55.8,55.81,55.54,55.65,31650.0,40.5946,40.6019,40.4055,40.4855,31650.0
2006-10-26 10:00:00,55.69,55.7,55.28,55.41,49500.0,40.5146,40.5219,40.2163,40.3109,49500.0
2006-10-26 10:10:00,55.4,55.48,55.33,55.42,38400.0,40.3036,40.3618,40.2527,40.3182,38400.0
2006-10-26 10:20:00,55.43,55.43,55.19,55.19,28050.0,40.3255,40.3255,40.1509,40.1509,28050.0
2006-10-26 10:30:00,55.18,55.35,55.13,55.29,28800.0,40.1436,40.2673,40.1072,40.2236,28800.0
2006-10-26 10:40:00,55.27,55.33,55.05,55.15,83850.0,40.2091,40.2527,40.049,40.1218,83850.0
2006-10-26 10:50:00,55.15,55.19,55.05,55.05,26700.0,40.1218,40.1509,40.049,40.049,26700.0
2006-10-26 11:00:00,55.06,55.1,54.95,55.1,38850.0,40.0563,40.0854,39.9763,40.0854,38850.0
2006-10-26 11:10:00,55.07,55.17,55.07,55.13,13800.0,40.0636,40.1363,40.0636,40.1072,13800.0
2006-10-26 11:20:00,55.13,55.19,55.1,55.19,52200.0,40.1072,40.1509,40.0854,40.1509,52200.0
2006-10-26 11:30:00,55.17,55.23,55.17,55.21,102150.0,40.1363,40.18,40.1363,40.1654,102150.0
2006-10-26 11:40:00,55.21,55.22,55.13,55.13,74850.0,40.1654,40.1727,40.1072,40.1072,74850.0
2006-10-26 11:50:00,55.14,55.17,55.11,55.17,64800.0,40.1145,40.1363,40.0927,40.1363,64800.0
2006-10-26 12:00:00,55.17,55.19,55.1,55.18,21600.0,40.1363,40.1509,40.0854,40.1436,21600.0
2006-10-26 12:10:00,55.17,55.3,55.17,55.3,27150.0,40.1363,40.2309,40.1363,40.2309,27150.0
2006-10-26 12:20:00,55.3,55.44,55.29,55.44,51000.0,40.2309,40.3327,40.2236,40.3327,51000.0
2006-10-26 12:30:00,55.44,55.44,55.36,55.43,18750.0,40.3327,40.3327,40.2745,40.3255,18750.0
2006-10-26 12:40:00,55.43,55.54,55.43,55.54,15450.0,40.3255,40.4055,40.3255,40.4055,15450.0
2006-10-26 12:50:00,55.55,55.62,55.51,55.61,14850.0,40.4128,40.4637,40.3837,40.4564,14850.0
2006-10-26 13:00:00,55.61,55.65,55.59,55.65,97200.0,40.4564,40.4855,40.4419,40.4855,97200.0
2006-10-26 13:10:00,55.65,55.65,55.57,55.6,10950.0,40.4855,40.4855,40.4273,40.4491,10950.0
2006-10-26 13:20:00,55.61,55.69,55.57,55.67,12600.0,40.4564,40.5146,40.4273,40.5001,12600.0
2006-10-26 13:30:00,55.68,55.75,55.65,55.73,12600.0,40.5073,40.5583,40.4855,40.5437,12600.0
2006-10-26 13:40:00,55.73,55.78,55.71,55.78,12450.0,40.5437,40.5801,40.5292,40.5801,12450.0
2006-10-26 13:50:00,55.76,55.77,55.62,55.63,40500.0,40.5655,40.5728,40.4637,40.471,40500.0
2006-10-26 14:00:00,55.63,55.7,55.63,55.69,73500.0,40.471,40.5219,40.471,40.5146,73500.0
2006-10-26 14:10:00,55.67,55.67,55.57,55.61,116700.0,40.5001,40.5001,40.4273,40.4564,116700.0
2006-10-26 14:20:00,55.6,55.6,55.56,55.6,61050.0,40.4491,40.4491,40.42,40.4491,61050.0
2006-10-26 14:30:00,55.6,55.61,55.45,55.47,40050.0,40.4491,40.4564,40.34,40.3546,40050.0
2006-10-26 14:40:00,55.49,55.49,55.43,55.44,17550.0,40.3691,40.3691,40.3255,40.3327,17550.0
2006-10-26 14:50:00,55.44,55.55,55.44,55.49,30600.0,40.3327,40.4128,40.3327,40.3691,30600.0
2006-10-26 15:00:00,55.49,55.49,55.37,55.39,21750.0,40.3691,40.3691,40.2818,40.2964,21750.0
2006-10-26 15:10:00,55.39,55.51,55.39,55.47,45150.0,40.2964,40.3837,40.2964,40.3546,45150.0
2006-10-26 15:20:00,55.47,55.53,55.47,55.5,24000.0,40.3546,40.3982,40.3546,40.3764,24000.0
2006-10-26 15:30:00,55.51,55.59,55.47,55.55,38100.0,40.3837,40.4419,40.3546,40.4128,38100.0
2006-10-26 15:40:00,55.55,55.59,55.48,55.49,51300.0,40.4128,40.4419,40.3618,40.3691,51300.0
2006-10-26 15:50:00,55.49,55.5,55.41,55.43,103500.0,40.3691,40.3764,40.3109,40.3255,103500.0
2006-10-27 09:30:00,54.97,55.21,54.93,54.96,48000.0,39.9908,40.1654,39.9617,39.9835,48000.0
2006-10-27 09:40:00,54.97,55.1,54.8,55.1,49200.0,39.9908,40.0854,39.8671,40.0854,49200.0
2006-10-27 09:50:00,55.09,55.43,55.09,55.42,34800.0,40.0781,40.3255,40.0781,40.3182,34800.0
2006-10-27 10:00:00,55.42,55.51,55.33,55.5,27000.0,40.3182,40.3837,40.2527,40.3764,27000.0
2006-10-27 10:10:00,55.51,55.59,55.41,55.49,27450.0,40.3837,40.4419,40.3109,40.3691,27450.0
2006-10-27 10:20:00,55.45,55.45,55.23,55.33,23250.0,40.34,40.34,40.18,40.2527,23250.0
2006-10-27 10:30:00,55.32,55.49,55.22,55.49,23400.0,40.2454,40.3691,40.1727,40.3691,23400.0
2006-10-27 10:40:00,55.49,55.52,55.47,55.49,27750.0,40.3691,40.3909,40.3546,40.3691,27750.0
2006-10-27 10:50:00,55.49,55.6,55.49,55.59,21900.0,40.3691,40.4491,40.3691,40.4419,21900.0
2006-10-27 11:00:00,55.59,55.63,55.5,55.63,33450.0,40.4419,40.471,40.3764,40.471,33450.0
2006-10-27 11:10:00,55.63,55.73,55.62,55.65,22050.0,40.471,40.5437,40.4637,40.4855,22050.0
2006-10-27 11:20:00,55.64,55.68,55.54,55.68,21450.0,40.4782,40.5073,40.4055,40.5073,21450.0
2006-10-27 11:30:00,55.68,55.75,55.62,55.74,16200.0,40.5073,40.5583,40.4637,40.551,16200.0
2006-10-27 11:40:00,55.74,55.77,55.62,55.63,36300.0,40.551,40.5728,40.4637,40.471,36300.0
2006-10-27 11:50:00,55.64,55.77,55.62,55.77,15900.0,40.4782,40.5728,40.4637,40.5728,15900.0
2006-10-27 12:00:00,55.77,55.8,55.69,55.72,19500.0,40.5728,40.5946,40.5146,40.5364,19500.0
2006-10-27 12:10:00,55.72,55.75,55.66,55.66,63450.0,40.5364,40.5583,40.4928,40.4928,63450.0
2006-10-27 12:20:00,55.66,55.76,55.66,55.73,89400.0,40.4928,40.5655,40.4928,40.5437,89400.0
2006-10-27 12:30:00,55.74,55.77,55.67,55.75,43500.0,40.551,40.5728,40.5001,40.5583,43500.0
2006-10-27 12:40:00,55.75,55.77,55.71,55.71,12750.0,40.5583,40.5728,40.5292,40.5292,12750.0
2006-10-27 12:50:00,55.71,55.75,55.67,55.75,14250.0,40.5292,40.5583,40.5001,40.5583,14250.0
2006-10-27 13:00:00,55.75,55.77,55.61,55.77,22500.0,40.5583,40.5728,40.4564,40.5728,22500.0
2006-10-27 13:10:00,55.77,55.77,55.61,55.61,16950.0,40.5728,40.5728,40.4564,40.4564,16950.0
2006-10-27 13:20:00,55.65,55.65,55.5,55.56,19350.0,40.4855,40.4855,40.3764,40.42,19350.0
2006-10-27 13:30:00,55.56,55.57,55.39,55.48,29850.0,40.42,40.4273,40.2964,40.3618,29850.0
2006-10-27 13:40:00,55.47,55.53,55.35,55.39,28050.0,40.3546,40.3982,40.2673,40.2964,28050.0
2006-10-27 13:50:00,55.36,55.56,55.36,55.49,27900.0,40.2745,40.42,40.2745,40.3691,27900.0
2006-10-27 14:00:00,55.51,55.56,55.49,55.51,23700.0,40.3837,40.42,40.3691,40.3837,23700.0
2006-10-27 14:10:00,55.51,55.53,55.35,55.43,27150.0,40.3837,40.3982,40.2673,40.3255,27150.0
2006-10-27 14:20:00,55.44,55.44,55.15,55.23,44550.0,40.3327,40.3327,40.1218,40.18,44550.0
2006-10-27 14:30:00,55.23,55.31,55.13,55.21,44550.0,40.18,40.2382,40.1072,40.1654,44550.0
2006-10-27 14:40:00,55.21,55.24,55.1,55.18,30600.0,40.1654,40.1872,40.0854,40.1436,30600.0
2006-10-27 14:50:00,55.2,55.33,55.15,55.33,53250.0,40.1581,40.2527,40.1218,40.2527,53250.0
2006-10-27 15:00:00,55.32,55.32,55.19,55.25,56250.0,40.2454,40.2454,40.1509,40.1945,56250.0
2006-10-27 15:10:00,55.25,55.28,55.15,55.16,38250.0,40.1945,40.2163,40.1218,40.129,38250.0
2006-10-27 15:20:00,55.16,55.19,55.14,55.17,48750.0,40.129,40.1509,40.1145,40.1363,48750.0
2006-10-27 15:30:00,55.17,55.18,55.03,55.1,56700.0,40.1363,40.1436,40.0345,40.0854,56700.0
2006-10-27 15:40:00,55.1,55.11,54.97,55.0,83850.0,40.0854,40.0927,39.9908,40.0126,83850.0
2006-10-27 15:50:00,54.99,55.08,54.97,55.08,83100.0,40.0054,40.0708,39.9908,40.0708,83100.0
2006-10-30 09:30:00,55.23,55.39,54.96,55.31,51300.0,40.18,40.2964,39.9835,40.2382,51300.0
2006-10-30 09:40:00,55.31,55.39,55.18,55.2,64200.0,40.2382,40.2964,40.1436,40.1581,64200.0
2006-10-30 09:50:00,55.21,55.33,55.2,55.31,30000.0,40.1654,40.2527,40.1581,40.2382,30000.0
2006-10-30 10:00:00,55.31,55.31,55.2,55.22,29400.0,40.2382,40.2382,40.1581,40.1727,29400.0
2006-10-30 10:10:00,55.23,55.31,55.13,55.29,141900.0,40.18,40.2382,40.1072,40.2236,141900.0
2006-10-30 10:20:00,55.31,55.33,55.12,55.13,75300.0,40.2382,40.2527,40.0999,40.1072,75300.0
2006-10-30 10:30:00,55.12,55.23,55.11,55.18,29850.0,40.0999,40.18,40.0927,40.1436,29850.0
2006-10-30 10:40:00,55.18,55.26,55.13,55.13,30000.0,40.1436,40.2018,40.1072,40.1072,30000.0
2006-10-30 10:50:00,55.13,55.23,55.11,55.15,24750.0,40.1072,40.18,40.0927,40.1218,24750.0
2006-10-30 11:00:00,55.15,55.22,55.08,55.1,39900.0,40.1218,40.1727,40.0708,40.0854,39900.0
2006-10-30 11:10:00,55.1,55.13,55.02,55.02,31650.0,40.0854,40.1072,40.0272,40.0272,31650.0
2006-10-30 11:20:00,55.04,55.11,54.9,54.93,29400.0,40.0417,40.0927,39.9399,39.9617,29400.0
2006-10-30 11:30:00,54.93,54.98,54.87,54.96,39450.0,39.9617,39.9981,39.9181,39.9835,39450.0
2006-10-30 11:40:00,54.96,54.96,54.89,54.94,25650.0,39.9835,39.9835,39.9326,39.969,25650.0
2006-10-30 11:50:00,54.94,54.94,54.83,54.83,27150.0,39.969,39.969,39.889,39.889,27150.0
2006-10-30 12:00:00,54.83,54.86,54.77,54.81,20550.0,39.889,39.9108,39.8453,39.8744,20550.0
2006-10-30 12:10:00,54.83,54.87,54.68,54.71,20700.0,39.889,39.9181,39.7798,39.8017,20700.0
2006-10-30 12:20:00,54.71,54.75,54.67,54.72,37050.0,39.8017,39.8308,39.7726,39.8089,37050.0
2006-10-30 12:30:00,54.71,54.72,54.6,54.67,45600.0,39.8017,39.8089,39.7216,39.7726,45600.0
2006-10-30 12:40:00,54.67,54.73,54.66,54.7,24000.0,39.7726,39.8162,39.7653,39.7944,24000.0
2006-10-30 12:50:00,54.68,54.73,54.68,54.71,12750.0,39.7798,39.8162,39.7798,39.8017,12750.0
2006-10-30 13:00:00,54.72,54.77,54.65,54.67,25500.0,39.8089,39.8453,39.758,39.7726,25500.0
2006-10-30 13:10:00,54.66,54.69,54.63,54.68,27300.0,39.7653,39.7871,39.7435,39.7798,27300.0
2006-10-30 13:20:00,54.69,54.71,54.66,54.7,37350.0,39.7871,39.8017,39.7653,39.7944,37350.0
2006-10-30 13:30:00,54.7,54.78,54.69,54.78,25050.0,39.7944,39.8526,39.7871,39.8526,25050.0
2006-10-30 13:40:00,54.79,54.93,54.79,54.87,42600.0,39.8599,39.9617,39.8599,39.9181,42600.0
2006-10-30 13:50:00,54.87,54.89,54.81,54.81,31050.0,39.9181,39.9326,39.8744,39.8744,31050.0
2006-10-30 14:00:00,54.8,54.93,54.8,54.86,36300.0,39.8671,39.9617,39.8671,39.9108,36300.0
2006-10-30 14:10:00,54.87,54.95,54.83,54.93,58200.0,39.9181,39.9763,39.889,39.9617,58200.0
2006-10-30 14:20:00,54.91,55.01,54.89,54.97,48300.0,39.9472,40.0199,39.9326,39.9908,48300.0
2006-10-30 14:30:00,54.98,55.0,54.89,54.91,44100.0,39.9981,40.0126,39.9326,39.9472,44100.0
2006-10-30 14:40:00,54.91,54.99,54.9,54.95,39600.0,39.9472,40.0054,39.9399,39.9763,39600.0
2006-10-30 14:50:00,54.96,54.97,54.89,54.91,48450.0,39.9835,39.9908,39.9326,39.9472,48450.0
2006-10-30 15:00:00,54.91,54.93,54.83,54.9,79350.0,39.9472,39.9617,39.889,39.9399,79350.0
2006-10-30 15:10:00,54.9,54.92,54.83,54.87,106500.0,39.9399,39.9544,39.889,39.9181,106500.0
2006-10-30 15:20:00,54.86,54.98,54.8,54.94,40350.0,39.9108,39.9981,39.8671,39.969,40350.0
2006-10-30 15:30:00,54.92,54.96,54.83,54.85,52500.0,39.9544,39.9835,39.889,39.9035,52500.0
2006-10-30 15:40:00,54.87,54.92,54.83,54.88,34950.0,39.9181,39.9544,39.889,39.9253,34950.0
2006-10-30 15:50:00,54.9,54.97,54.89,54.95,28050.0,39.9399,39.9908,39.9326,39.9763,28050.0
2006-10-31 09:30:00,55.56,55.56,54.86,55.15,78300.0,40.42,40.42,39.9108,40.1218,78300.0
2006-10-31 09:40:00,55.16,55.47,55.08,55.31,50550.0,40.129,40.3546,40.0708,40.2382,50550.0
2006-10-31 09:50:00,55.34,55.68,55.33,55.57,60000.0,40.26,40.5073,40.2527,40.4273,60000.0
2006-10-31 10:00:00,55.57,55.58,55.37,55.43,105600.0,40.4273,40.4346,40.2818,40.3255,105600.0
2006-10-31 10:10:00,55.42,55.68,55.42,55.62,45750.0,40.3182,40.5073,40.3182,40.4637,45750.0
2006-10-31 10:20:00,55.62,55.78,55.57,55.77,46950.0,40.4637,40.5801,40.4273,40.5728,46950.0
2006-10-31 10:30:00,55.77,55.85,55.69,55.77,46950.0,40.5728,40.631,40.5146,40.5728,46950.0
2006-10-31 10:40:00,55.75,55.89,55.65,55.67,56550.0,40.5583,40.6601,40.4855,40.5001,56550.0
2006-10-31 10:50:00,55.67,55.73,55.66,55.73,51450.0,40.5001,40.5437,40.4928,40.5437,51450.0
2006-10-31 11:00:00,55.72,55.73,55.52,55.67,40800.0,40.5364,40.5437,40.3909,40.5001,40800.0
2006-10-31 11:10:00,55.65,55.77,55.64,55.68,25950.0,40.4855,40.5728,40.4782,40.5073,25950.0
2006-10-31 11:20:00,55.65,55.73,55.65,55.7,24150.0,40.4855,40.5437,40.4855,40.5219,24150.0
2006-10-31 11:30:00,55.69,55.73,55.64,55.69,28050.0,40.5146,40.5437,40.4782,40.5146,28050.0
2006-10-31 11:40:00,55.71,55.73,55.57,55.59,36150.0,40.5292,40.5437,40.4273,40.4419,36150.0
2006-10-31 11:50:00,55.59,55.69,55.56,55.59,40500.0,40.4419,40.5146,40.42,40.4419,40500.0
2006-10-31 12:00:00,55.6,55.72,55.59,55.66,36000.0,40.4491,40.5364,40.4419,40.4928,36000.0
2006-10-31 12:10:00,55.67,55.72,55.51,55.63,43500.0,40.5001,40.5364,40.3837,40.471,43500.0
2006-10-31 12:20:00,55.65,55.7,55.61,55.64,24300.0,40.4855,40.5219,40.4564,40.4782,24300.0
2006-10-31 12:30:00,55.64,55.67,55.45,55.49,43200.0,40.4782,40.5001,40.34,40.3691,43200.0
2006-10-31 12:40:00,55.48,55.49,55.37,55.44,30150.0,40.3618,40.3691,40.2818,40.3327,30150.0
2006-10-31 12:50:00,55.44,55.51,55.31,55.33,25200.0,40.3327,40.3837,40.2382,40.2527,25200.0
2006-10-31 13:00:00,55.31,55.41,55.3,55.39,43050.0,40.2382,40.3109,40.2309,40.2964,43050.0
2006-10-31 13:10:00,55.39,55.4,55.27,55.34,25350.0,40.2964,40.3036,40.2091,40.26,25350.0
2006-10-31 13:20:00,55.34,55.4,55.32,55.35,32700.0,40.26,40.3036,40.2454,40.2673,32700.0
2006-10-31 13:30:00,55.35,55.43,55.31,55.31,46950.0,40.2673,40.3255,40.2382,40.2382,46950.0
2006-10-31 13:40:00,55.28,55.45,55.28,55.35,39300.0,40.2163,40.34,40.2163,40.2673,39300.0
2006-10-31 13:50:00,55.33,55.39,55.25,55.27,29250.0,40.2527,40.2964,40.1945,40.2091,29250.0
2006-10-31 14:00:00,55.27,55.31,55.21,55.25,40650.0,40.2091,40.2382,40.1654,40.1945,40650.0
2006-10-31 14:10:00,55.25,55.28,55.23,55.26,58050.0,40.1945,40.2163,40.18,40.2018,58050.0
2006-10-31 14:20:00,55.26,55.28,55.14,55.17,35250.0,40.2018,40.2163,40.1145,40.1363,35250.0
2006-10-31 14:30:00,55.17,55.28,55.16,55.27,56850.0,40.1363,40.2163,40.129,40.2091,56850.0
2006-10-31 14:40:00,55.27,55.34,55.21,55.31,40950.0,40.2091,40.26,40.1654,40.2382,40950.0
2006-10-31 14:50:00,55.3,55.47,55.25,55.41,47400.0,40.2309,40.3546,40.1945,40.3109,47400.0
2006-10-31 15:00:00,55.42,55.55,55.41,55.51,54750.0,40.3182,40.4128,40.3109,40.3837,54750.0
2006-10-31 15:10:00,55.53,55.59,55.43,55.56,72000.0,40.3982,40.4419,40.3255,40.42,72000.0
2006-10-31 15:20:00,55.56,55.67,55.53,55.65,64650.0,40.42,40.5001,40.3982,40.4855,64650.0
2006-10-31 15:30:00,55.65,55.75,55.63,55.74,87750.0,40.4855,40.5583,40.471,40.551,87750.0
2006-10-31 15:40:00,55.75,55.79,55.7,55.77,99150.0,40.5583,40.5874,40.5219,40.5728,99150.0
2006-10-31 15:50:00,55.73,55.76,55.62,55.71,129300.0,40.5437,40.5655,40.4637,40.5292,129300.0
2006-11-01 09:30:00,56.25,56.25,55.84,55.91,41850.0,40.922,40.922,40.6237,40.6747,41850.0
2006-11-01 09:40:00,55.94,56.17,55.7,56.05,39750.0,40.6965,40.8638,40.5219,40.7765,39750.0
2006-11-01 09:50:00,56.11,56.17,55.89,55.94,27000.0,40.8202,40.8638,40.6601,40.6965,27000.0
2006-11-01 10:00:00,55.95,56.17,55.72,56.13,115050.0,40.7038,40.8638,40.5364,40.8347,115050.0
2006-11-01 10:10:00,56.13,56.16,55.83,55.83,58200.0,40.8347,40.8565,40.6165,40.6165,58200.0
2006-11-01 10:20:00,55.87,55.97,55.85,55.87,65400.0,40.6456,40.7183,40.631,40.6456,65400.0
2006-11-01 10:30:00,55.87,55.96,55.8,55.8,103350.0,40.6456,40.711,40.5946,40.5946,103350.0
2006-11-01 10:40:00,55.81,55.87,55.73,55.86,52800.0,40.6019,40.6456,40.5437,40.6383,52800.0
2006-11-01 10:50:00,55.85,56.0,55.85,55.95,49800.0,40.631,40.7401,40.631,40.7038,49800.0
2006-11-01 11:00:00,55.95,56.09,55.94,56.0,61500.0,40.7038,40.8056,40.6965,40.7401,61500.0
2006-11-01 11:10:00,55.99,56.03,55.86,55.89,61050.0,40.7329,40.762,40.6383,40.6601,61050.0
2006-11-01 11:20:00,55.89,55.92,55.7,55.73,89550.0,40.6601,40.6819,40.5219,40.5437,89550.0
2006-11-01 11:30:00,55.75,55.75,55.52,55.58,105900.0,40.5583,40.5583,40.3909,40.4346,105900.0
2006-11-01 11:40:00,55.59,55.74,55.54,55.72,39450.0,40.4419,40.551,40.4055,40.5364,39450.0
2006-11-01 11:50:00,55.72,55.76,55.61,55.69,31500.0,40.5364,40.5655,40.4564,40.5146,31500.0
2006-11-01 12:00:00,55.57,55.7,55.55,55.6,55350.0,40.4273,40.5219,40.4128,40.4491,55350.0
2006-11-01 12:10:00,55.59,55.75,55.59,55.75,40350.0,40.4419,40.5583,40.4419,40.5583,40350.0
2006-11-01 12:20:00,55.74,55.74,55.53,55.54,43050.0,40.551,40.551,40.3982,40.4055,43050.0
2006-11-01 12:30:00,55.55,55.55,55.46,55.47,26700.0,40.4128,40.4128,40.3473,40.3546,26700.0
2006-11-01 12:40:00,55.47,55.52,55.37,55.4,63300.0,40.3546,40.3909,40.2818,40.3036,63300.0
2006-11-01 12:50:00,55.39,55.49,55.39,55.43,35100.0,40.2964,40.3691,40.2964,40.3255,35100.0
2006-11-01 13:00:00,55.43,55.51,55.41,55.49,32850.0,40.3255,40.3837,40.3109,40.3691,32850.0
2006-11-01 13:10:00,55.5,55.54,55.38,55.53,38700.0,40.3764,40.4055,40.2891,40.3982,38700.0
2006-11-01 13:20:00,55.52,55.62,55.51,55.59,49950.0,40.3909,40.4637,40.3837,40.4419,49950.0
2006-11-01 13:30:00,55.59,55.6,55.5,55.53,32250.0,40.4419,40.4491,40.3764,40.3982,32250.0
2006-11-01 13:40:00,55.54,55.66,55.54,55.61,36750.0,40.4055,40.4928,40.4055,40.4564,36750.0
2006-11-01 13:50:00,55.6,55.63,55.51,55.51,54300.0,40.4491,40.471,40.3837,40.3837,54300.0
2006-11-01 14:00:00,55.51,55.53,55.39,55.52,40050.0,40.3837,40.3982,40.2964,40.3909,40050.0
2006-11-01 14:10:00,55.53,55.53,55.35,55.39,40800.0,40.3982,40.3982,40.2673,40.2964,40800.0
2006-11-01 14:20:00,55.38,55.45,55.33,55.45,47700.0,40.2891,40.34,40.2527,40.34,47700.0
2006-11-01 14:30:00,55.45,55.48,55.35,55.37,38850.0,40.34,40.3618,40.2673,40.2818,38850.0
2006-11-01 14:40:00,55.38,55.44,55.28,55.44,49650.0,40.2891,40.3327,40.2163,40.3327,49650.0
2006-11-01 14:50:00,55.44,55.44,55.29,55.33,42750.0,40.3327,40.3327,40.2236,40.2527,42750.0
2006-11-01 15:00:00,55.33,55.35,55.17,55.28,58050.0,40.2527,40.2673,40.1363,40.2163,58050.0
2006-11-01 15:10:00,55.28,55.31,55.21,55.25,44250.0,40.2163,40.2382,40.1654,40.1945,44250.0
2006-11-01 15:20:00,55.25,55.27,55.15,55.19,47400.0,40.1945,40.2091,40.1218,40.1509,47400.0
2006-11-01 15:30:00,55.2,55.3,55.19,55.24,44100.0,40.1581,40.2309,40.1509,40.1872,44100.0
2006-11-01 15:40:00,55.24,55.29,55.16,55.17,60900.0,40.1872,40.2236,40.129,40.1363,60900.0
2006-11-01 15:50:00,55.17,55.27,55.07,55.13,120900.0,40.1363,40.2091,40.0636,40.1072,120900.0
2006-11-02 09:30:00,54.93,54.93,54.77,54.82,82650.0,39.9617,39.9617,39.8453,39.8817,82650.0
2006-11-02 09:40:00,54.83,54.87,54.65,54.7,91050.0,39.889,39.9181,39.758,39.7944,91050.0
2006-11-02 09:50:00,54.71,54.71,54.39,54.53,105750.0,39.8017,39.8017,39.5689,39.6707,105750.0
2006-11-02 10:00:00,54.53,54.58,54.45,54.54,111600.0,39.6707,39.7071,39.6125,39.678,111600.0
2006-11-02 10:10:00,54.52,54.6,54.46,54.58,53100.0,39.6634,39.7216,39.6198,39.7071,53100.0
2006-11-02 10:20:00,54.6,54.67,54.48,54.59,49350.0,39.7216,39.7726,39.6343,39.7144,49350.0
2006-11-02 10:30:00,54.61,54.67,54.57,54.65,33450.0,39.7289,39.7726,39.6998,39.758,33450.0
2006-11-02 10:40:00,54.66,54.7,54.51,54.7,59100.0,39.7653,39.7944,39.6562,39.7944,59100.0
2006-11-02 10:50:00,54.7,54.81,54.65,54.73,63750.0,39.7944,39.8744,39.758,39.8162,63750.0
2006-11-02 11:00:00,54.74,54.75,54.68,54.71,33900.0,39.8235,39.8308,39.7798,39.8017,33900.0
2006-11-02 11:10:00,54.69,54.71,54.56,54.71,52800.0,39.7871,39.8017,39.6925,39.8017,52800.0
2006-11-02 11:20:00,54.72,54.79,54.67,54.74,37800.0,39.8089,39.8599,39.7726,39.8235,37800.0
2006-11-02 11:30:00,54.75,54.79,54.69,54.74,42150.0,39.8308,39.8599,39.7871,39.8235,42150.0
2006-11-02 11:40:00,54.73,54.73,54.61,54.61,34050.0,39.8162,39.8162,39.7289,39.7289,34050.0
2006-11-02 11:50:00,54.59,54.59,54.45,54.49,37650.0,39.7144,39.7144,39.6125,39.6416,37650.0
2006-11-02 12:00:00,54.49,54.54,54.42,54.54,38700.0,39.6416,39.678,39.5907,39.678,38700.0
2006-11-02 12:10:00,54.56,54.62,54.53,54.6,26400.0,39.6925,39.7362,39.6707,39.7216,26400.0
2006-11-02 12:20:00,54.59,54.6,54.54,54.58,15450.0,39.7144,39.7216,39.678,39.7071,15450.0
2006-11-02 12:30:00,54.55,54.63,54.53,54.56,22050.0,39.6853,39.7435,39.6707,39.6925,22050.0
2006-11-02 12:40:00,54.55,54.56,54.45,54.52,31050.0,39.6853,39.6925,39.6125,39.6634,31050.0
2006-11-02 12:50:00,54.5,54.51,54.44,54.48,12450.0,39.6489,39.6562,39.6052,39.6343,12450.0
2006-11-02 13:00:00,54.49,54.51,54.33,54.37,33450.0,39.6416,39.6562,39.5252,39.5543,33450.0
2006-11-02 13:10:00,54.4,54.41,54.35,54.39,27450.0,39.5761,39.5834,39.5398,39.5689,27450.0
2006-11-02 13:20:00,54.39,54.48,54.38,54.41,21000.0,39.5689,39.6343,39.5616,39.5834,21000.0
2006-11-02 13:30:00,54.43,54.5,54.37,54.48,23250.0,39.598,39.6489,39.5543,39.6343,23250.0
2006-11-02 13:40:00,54.47,54.52,54.41,54.49,17850.0,39.6271,39.6634,39.5834,39.6416,17850.0
2006-11-02 13:50:00,54.48,54.53,54.43,54.51,28950.0,39.6343,39.6707,39.598,39.6562,28950.0
2006-11-02 14:00:00,54.51,54.6,54.46,54.59,28200.0,39.6562,39.7216,39.6198,39.7144,28200.0
2006-11-02 14:10:00,54.59,54.59,54.46,54.46,43650.0,39.7144,39.7144,39.6198,39.6198,43650.0
2006-11-02 14:20:00,54.46,54.53,54.42,54.53,27900.0,39.6198,39.6707,39.5907,39.6707,27900.0
2006-11-02 14:30:00,54.51,54.55,54.43,54.43,21300.0,39.6562,39.6853,39.598,39.598,21300.0
2006-11-02 14:40:00,54.45,54.53,54.43,54.47,28950.0,39.6125,39.6707,39.598,39.6271,28950.0
2006-11-02 14:50:00,54.46,54.51,54.39,54.48,36900.0,39.6198,39.6562,39.5689,39.6343,36900.0
2006-11-02 15:00:00,54.48,54.61,54.48,54.57,57000.0,39.6343,39.7289,39.6343,39.6998,57000.0
2006-11-02 15:10:00,54.56,54.7,54.56,54.67,61050.0,39.6925,39.7944,39.6925,39.7726,61050.0
2006-11-02 15:20:00,54.67,54.7,54.63,54.67,41850.0,39.7726,39.7944,39.7435,39.7726,41850.0
2006-11-02 15:30:00,54.65,54.78,54.64,54.76,61350.0,39.758,39.8526,39.7507,39.838,61350.0
2006-11-02 15:40:00,54.77,54.85,54.68,54.75,58050.0,39.8453,39.9035,39.7798,39.8308,58050.0
2006-11-02 15:50:00,54.74,54.77,54.66,54.67,107700.0,39.8235,39.8453,39.7653,39.7726,107700.0
2006-11-03 09:30:00,55.13,55.15,54.89,54.92,91350.0,40.1072,40.1218,39.9326,39.9544,91350.0
2006-11-03 09:40:00,54.99,55.0,54.69,54.73,51150.0,40.0054,40.0126,39.7871,39.8162,51150.0
2006-11-03 09:50:00,54.73,54.75,54.53,54.65,52200.0,39.8162,39.8308,39.6707,39.758,52200.0
2006-11-03 10:00:00,54.65,54.68,54.55,54.63,75000.0,39.758,39.7798,39.6853,39.7435,75000.0
2006-11-03 10:10:00,54.62,54.85,54.62,54.83,65850.0,39.7362,39.9035,39.7362,39.889,65850.0
2006-11-03 10:20:00,54.82,54.87,54.6,54.6,31650.0,39.8817,39.9181,39.7216,39.7216,31650.0
2006-11-03 10:30:00,54.64,54.7,54.45,54.48,37350.0,39.7507,39.7944,39.6125,39.6343,37350.0
2006-11-03 10:40:00,54.48,54.57,54.48,54.49,21300.0,39.6343,39.6998,39.6343,39.6416,21300.0
2006-11-03 10:50:00,54.5,54.63,54.49,54.55,30600.0,39.6489,39.7435,39.6416,39.6853,30600.0
2006-11-03 11:00:00,54.55,54.63,54.43,54.46,36900.0,39.6853,39.7435,39.598,39.6198,36900.0
2006-11-03 11:10:00,54.47,54.47,54.29,54.34,58650.0,39.6271,39.6271,39.4961,39.5325,58650.0
2006-11-03 11:20:00,54.34,54.35,54.27,54.33,29400.0,39.5325,39.5398,39.4816,39.5252,29400.0
2006-11-03 11:30:00,54.32,54.38,54.3,54.35,17100.0,39.5179,39.5616,39.5034,39.5398,17100.0
2006-11-03 11:40:00,54.37,54.39,54.21,54.33,18450.0,39.5543,39.5689,39.4379,39.5252,18450.0
2006-11-03 11:50:00,54.32,54.37,54.27,54.33,31650.0,39.5179,39.5543,39.4816,39.5252,31650.0
2006-11-03 12:00:00,54.34,54.34,54.28,54.32,15750.0,39.5325,39.5325,39.4888,39.5179,15750.0
2006-11-03 12:10:00,54.31,54.31,54.16,54.18,27300.0,39.5107,39.5107,39.4015,39.4161,27300.0
2006-11-03 12:20:00,54.17,54.33,54.17,54.24,24600.0,39.4088,39.5252,39.4088,39.4597,24600.0
2006-11-03 12:30:00,54.24,54.25,54.21,54.23,31200.0,39.4597,39.467,39.4379,39.4525,31200.0
2006-11-03 12:40:00,54.23,54.23,54.17,54.19,15300.0,39.4525,39.4525,39.4088,39.4234,15300.0
2006-11-03 12:50:00,54.17,54.19,54.04,54.09,19950.0,39.4088,39.4234,39.3142,39.3506,19950.0
2006-11-03 13:00:00,54.1,54.11,54.01,54.09,50100.0,39.3579,39.3652,39.2924,39.3506,50100.0
2006-11-03 13:10:00,54.08,54.08,53.95,54.01,65550.0,39.3433,39.3433,39.2488,39.2924,65550.0
2006-11-03 13:20:00,54.01,54.15,54.01,54.11,43050.0,39.2924,39.3943,39.2924,39.3652,43050.0
2006-11-03 13:30:00,54.1,54.23,54.07,54.09,49350.0,39.3579,39.4525,39.3361,39.3506,49350.0
2006-11-03 13:40:00,54.09,54.13,54.0,54.06,48150.0,39.3506,39.3797,39.2851,39.3288,48150.0
2006-11-03 13:50:00,54.06,54.15,54.04,54.11,49500.0,39.3288,39.3943,39.3142,39.3652,49500.0
2006-11-03 14:00:00,54.1,54.11,53.99,54.01,66000.0,39.3579,39.3652,39.2779,39.2924,66000.0
2006-11-03 14:10:00,54.01,54.18,54.0,54.17,38550.0,39.2924,39.4161,39.2851,39.4088,38550.0
2006-11-03 14:20:00,54.17,54.32,54.16,54.27,33150.0,39.4088,39.5179,39.4015,39.4816,33150.0
2006-11-03 14:30:00,54.27,54.38,54.27,54.31,50250.0,39.4816,39.5616,39.4816,39.5107,50250.0
2006-11-03 14:40:00,54.3,54.31,54.2,54.27,66900.0,39.5034,39.5107,39.4306,39.4816,66900.0
2006-11-03 14:50:00,54.24,54.27,54.15,54.17,86550.0,39.4597,39.4816,39.3943,39.4088,86550.0
2006-11-03 15:00:00,54.18,54.22,54.09,54.17,51600.0,39.4161,39.4452,39.3506,39.4088,51600.0
2006-11-03 15:10:00,54.17,54.19,54.06,54.1,49200.0,39.4088,39.4234,39.3288,39.3579,49200.0
2006-11-03 15:20:00,54.09,54.17,54.03,54.05,46050.0,39.3506,39.4088,39.307,39.3215,46050.0
2006-11-03 15:30:00,54.05,54.21,54.05,54.11,52350.0,39.3215,39.4379,39.3215,39.3652,52350.0
2006-11-03 15:40:00,54.11,54.11,54.01,54.04,57600.0,39.3652,39.3652,39.2924,39.3142,57600.0
2006-11-03 15:50:00,54.04,54.17,54.01,54.07,93600.0,39.3142,39.4088,39.2924,39.3361,93600.0
2006-11-06 09:30:00,53.73,53.88,53.61,53.83,211650.0,39.0887,39.1978,39.0014,39.1615,211650.0
2006-11-06 09:40:00,53.87,53.91,53.63,53.66,124950.0,39.1906,39.2197,39.016,39.0378,124950.0
2006-11-06 09:50:00,53.65,53.92,53.65,53.87,77700.0,39.0305,39.2269,39.0305,39.1906,77700.0
2006-11-06 10:00:00,53.87,54.37,53.86,54.34,117300.0,39.1906,39.5543,39.1833,39.5325,117300.0
2006-11-06 10:10:00,54.38,54.7,54.34,54.4,182850.0,39.5616,39.7944,39.5325,39.5761,182850.0
2006-11-06 10:20:00,54.39,54.6,54.35,54.59,37050.0,39.5689,39.7216,39.5398,39.7144,37050.0
2006-11-06 10:30:00,54.58,54.61,54.47,54.49,61800.0,39.7071,39.7289,39.6271,39.6416,61800.0
2006-11-06 10:40:00,54.51,54.67,54.49,54.67,28200.0,39.6562,39.7726,39.6416,39.7726,28200.0
2006-11-06 10:50:00,54.67,54.72,54.63,54.71,28950.0,39.7726,39.8089,39.7435,39.8017,28950.0
2006-11-06 11:00:00,54.69,54.78,54.62,54.78,33000.0,39.7871,39.8526,39.7362,39.8526,33000.0
2006-11-06 11:10:00,54.76,54.9,54.75,54.81,44850.0,39.838,39.9399,39.8308,39.8744,44850.0
2006-11-06 11:20:00,54.81,54.91,54.77,54.89,49200.0,39.8744,39.9472,39.8453,39.9326,49200.0
2006-11-06 11:30:00,54.89,54.91,54.85,54.85,32850.0,39.9326,39.9472,39.9035,39.9035,32850.0
2006-11-06 11:40:00,54.85,54.89,54.81,54.87,38100.0,39.9035,39.9326,39.8744,39.9181,38100.0
2006-11-06 11:50:00,54.86,54.9,54.79,54.89,47700.0,39.9108,39.9399,39.8599,39.9326,47700.0
2006-11-06 12:00:00,54.89,54.9,54.83,54.83,78300.0,39.9326,39.9399,39.889,39.889,78300.0
2006-11-06 12:10:00,54.87,54.87,54.77,54.81,37050.0,39.9181,39.9181,39.8453,39.8744,37050.0
2006-11-06 12:20:00,54.8,54.82,54.78,54.81,24150.0,39.8671,39.8817,39.8526,39.8744,24150.0
2006-11-06 12:30:00,54.81,54.81,54.66,54.66,34050.0,39.8744,39.8744,39.7653,39.7653,34050.0
2006-11-06 12:40:00,54.63,54.66,54.57,54.57,27600.0,39.7435,39.7653,39.6998,39.6998,27600.0
2006-11-06 12:50:00,54.57,54.72,54.53,54.72,29400.0,39.6998,39.8089,39.6707,39.8089,29400.0
2006-11-06 13:00:00,54.72,54.81,54.71,54.81,43200.0,39.8089,39.8744,39.8017,39.8744,43200.0
2006-11-06 13:10:00,54.81,54.89,54.77,54.87,33750.0,39.8744,39.9326,39.8453,39.9181,33750.0
2006-11-06 13:20:00,54.85,54.9,54.83,54.83,28200.0,39.9035,39.9399,39.889,39.889,28200.0
2006-11-06 13:30:00,54.85,54.91,54.85,54.87,42000.0,39.9035,39.9472,39.9035,39.9181,42000.0
2006-11-06 13:40:00,54.89,54.89,54.75,54.78,23700.0,39.9326,39.9326,39.8308,39.8526,23700.0
2006-11-06 13:50:00,54.8,54.8,54.62,54.63,28200.0,39.8671,39.8671,39.7362,39.7435,28200.0
2006-11-06 14:00:00,54.63,54.67,54.55,54.55,44850.0,39.7435,39.7726,39.6853,39.6853,44850.0
2006-11-06 14:10:00,54.57,54.61,54.53,54.61,33750.0,39.6998,39.7289,39.6707,39.7289,33750.0
2006-11-06 14:20:00,54.63,54.71,54.52,54.54,47400.0,39.7435,39.8017,39.6634,39.678,47400.0
2006-11-06 14:30:00,54.55,54.72,54.54,54.69,37800.0,39.6853,39.8089,39.678,39.7871,37800.0
2006-11-06 14:40:00,54.69,54.71,54.6,54.66,37650.0,39.7871,39.8017,39.7216,39.7653,37650.0
2006-11-06 14:50:00,54.63,54.69,54.63,54.67,34350.0,39.7435,39.7871,39.7435,39.7726,34350.0
2006-11-06 15:00:00,54.67,54.76,54.67,54.75,73350.0,39.7726,39.838,39.7726,39.8308,73350.0
2006-11-06 15:10:00,54.75,54.85,54.73,54.84,39900.0,39.8308,39.9035,39.8162,39.8962,39900.0
2006-11-06 15:20:00,54.82,54.87,54.79,54.86,31500.0,39.8817,39.9181,39.8599,39.9108,31500.0
2006-11-06 15:30:00,54.85,54.9,54.79,54.86,60150.0,39.9035,39.9399,39.8599,39.9108,60150.0
2006-11-06 15:40:00,54.87,54.89,54.75,54.76,54900.0,39.9181,39.9326,39.8308,39.838,54900.0
2006-11-06 15:50:00,54.76,54.76,54.6,54.62,99750.0,39.838,39.838,39.7216,39.7362,99750.0
2006-11-07 09:30:00,54.01,54.99,54.01,54.99,55800.0,39.2924,40.0054,39.2924,40.0054,55800.0
2006-11-07 09:40:00,55.0,55.13,54.89,55.08,77400.0,40.0126,40.1072,39.9326,40.0708,77400.0
2006-11-07 09:50:00,55.09,55.2,55.05,55.17,45750.0,40.0781,40.1581,40.049,40.1363,45750.0
2006-11-07 10:00:00,55.17,55.64,55.15,55.62,88800.0,40.1363,40.4782,40.1218,40.4637,88800.0
2006-11-07 10:10:00,55.61,56.13,55.53,56.09,106500.0,40.4564,40.8347,40.3982,40.8056,106500.0
2006-11-07 10:20:00,56.09,56.12,55.95,56.06,70950.0,40.8056,40.8274,40.7038,40.7838,70950.0
2006-11-07 10:30:00,56.04,56.39,56.03,56.24,112350.0,40.7692,41.0239,40.762,40.9147,112350.0
2006-11-07 10:40:00,56.27,56.33,56.25,56.29,47400.0,40.9366,40.9802,40.922,40.9511,47400.0
2006-11-07 10:50:00,56.27,56.29,56.15,56.18,55350.0,40.9366,40.9511,40.8493,40.8711,55350.0
2006-11-07 11:00:00,56.17,56.35,56.17,56.29,71850.0,40.8638,40.9948,40.8638,40.9511,71850.0
2006-11-07 11:10:00,56.3,56.31,56.18,56.24,50100.0,40.9584,40.9657,40.8711,40.9147,50100.0
2006-11-07 11:20:00,56.23,56.25,56.13,56.17,51150.0,40.9075,40.922,40.8347,40.8638,51150.0
2006-11-07 11:30:00,56.17,56.19,55.93,55.94,114750.0,40.8638,40.8784,40.6892,40.6965,114750.0
2006-11-07 11:40:00,55.94,55.95,55.83,55.87,52050.0,40.6965,40.7038,40.6165,40.6456,52050.0
2006-11-07 11:50:00,55.87,55.97,55.84,55.95,40350.0,40.6456,40.7183,40.6237,40.7038,40350.0
2006-11-07 12:00:00,55.95,55.97,55.85,55.92,42300.0,40.7038,40.7183,40.631,40.6819,42300.0
2006-11-07 12:10:00,55.91,56.04,55.9,55.93,35550.0,40.6747,40.7692,40.6674,40.6892,35550.0
2006-11-07 12:20:00,55.92,55.96,55.83,55.9,39150.0,40.6819,40.711,40.6165,40.6674,39150.0
2006-11-07 12:30:00,55.9,55.98,55.89,55.91,37800.0,40.6674,40.7256,40.6601,40.6747,37800.0
2006-11-07 12:40:00,55.93,55.97,55.9,55.9,16050.0,40.6892,40.7183,40.6674,40.6674,16050.0
2006-11-07 12:50:00,55.93,56.09,55.91,56.0,27000.0,40.6892,40.8056,40.6747,40.7401,27000.0
2006-11-07 13:00:00,56.02,56.03,55.95,55.97,30750.0,40.7547,40.762,40.7038,40.7183,30750.0
2006-11-07 13:10:00,55.97,55.99,55.95,55.97,15300.0,40.7183,40.7329,40.7038,40.7183,15300.0
2006-11-07 13:20:00,56.0,56.05,55.93,56.0,42600.0,40.7401,40.7765,40.6892,40.7401,42600.0
2006-11-07 13:30:00,56.0,56.03,55.91,55.91,14250.0,40.7401,40.762,40.6747,40.6747,14250.0
2006-11-07 13:40:00,55.91,55.99,55.89,55.89,31800.0,40.6747,40.7329,40.6601,40.6601,31800.0
2006-11-07 13:50:00,55.91,55.95,55.85,55.87,37650.0,40.6747,40.7038,40.631,40.6456,37650.0
2006-11-07 14:00:00,55.88,55.9,55.83,55.9,58950.0,40.6528,40.6674,40.6165,40.6674,58950.0
2006-11-07 14:10:00,55.91,55.92,55.84,55.89,42450.0,40.6747,40.6819,40.6237,40.6601,42450.0
2006-11-07 14:20:00,55.89,55.94,55.84,55.92,59100.0,40.6601,40.6965,40.6237,40.6819,59100.0
2006-11-07 14:30:00,55.92,55.95,55.88,55.91,59250.0,40.6819,40.7038,40.6528,40.6747,59250.0
2006-11-07 14:40:00,55.9,56.0,55.89,55.9,25800.0,40.6674,40.7401,40.6601,40.6674,25800.0
2006-11-07 14:50:00,55.93,56.0,55.92,55.95,22050.0,40.6892,40.7401,40.6819,40.7038,22050.0
2006-11-07 15:00:00,55.95,56.01,55.89,55.92,40500.0,40.7038,40.7474,40.6601,40.6819,40500.0
2006-11-07 15:10:00,55.92,55.95,55.84,55.87,43800.0,40.6819,40.7038,40.6237,40.6456,43800.0
2006-11-07 15:20:00,55.89,55.94,55.84,55.88,25800.0,40.6601,40.6965,40.6237,40.6528,25800.0
2006-11-07 15:30:00,55.87,55.99,55.86,55.89,32550.0,40.6456,40.7329,40.6383,40.6601,32550.0
2006-11-07 15:40:00,55.89,55.91,55.79,55.83,90000.0,40.6601,40.6747,40.5874,40.6165,90000.0
2006-11-07 15:50:00,55.83,55.83,55.67,55.72,162450.0,40.6165,40.6165,40.5001,40.5364,162450.0
2006-11-08 09:30:00,55.47,55.64,55.33,55.59,50550.0,40.3546,40.4782,40.2527,40.4419,50550.0
2006-11-08 09:40:00,55.55,55.97,55.46,55.94,57750.0,40.4128,40.7183,40.3473,40.6965,57750.0
2006-11-08 09:50:00,55.95,56.05,55.86,55.95,70350.0,40.7038,40.7765,40.6383,40.7038,70350.0
2006-11-08 10:00:00,55.95,56.01,55.85,55.89,71550.0,40.7038,40.7474,40.631,40.6601,71550.0
2006-11-08 10:10:00,55.89,56.03,55.85,56.0,46950.0,40.6601,40.762,40.631,40.7401,46950.0
2006-11-08 10:20:00,55.98,56.11,55.97,56.01,37200.0,40.7256,40.8202,40.7183,40.7474,37200.0
2006-11-08 10:30:00,56.01,56.19,55.89,56.17,34350.0,40.7474,40.8784,40.6601,40.8638,34350.0
2006-11-08 10:40:00,56.17,56.37,56.17,56.27,173100.0,40.8638,41.0093,40.8638,40.9366,173100.0
2006-11-08 10:50:00,56.27,56.35,56.21,56.21,48600.0,40.9366,40.9948,40.8929,40.8929,48600.0
2006-11-08 11:00:00,56.22,56.25,56.17,56.21,33150.0,40.9002,40.922,40.8638,40.8929,33150.0
2006-11-08 11:10:00,56.22,56.25,56.15,56.2,31950.0,40.9002,40.922,40.8493,40.8856,31950.0
2006-11-08 11:20:00,56.2,56.23,56.05,56.15,93000.0,40.8856,40.9075,40.7765,40.8493,93000.0
2006-11-08 11:30:00,56.14,56.29,56.08,56.29,43500.0,40.842,40.9511,40.7983,40.9511,43500.0
2006-11-08 11:40:00,56.28,56.28,56.14,56.23,26100.0,40.9438,40.9438,40.842,40.9075,26100.0
2006-11-08 11:50:00,56.23,56.29,56.21,56.26,19650.0,40.9075,40.9511,40.8929,40.9293,19650.0
2006-11-08 12:00:00,56.27,56.33,56.27,56.33,31950.0,40.9366,40.9802,40.9366,40.9802,31950.0
2006-11-08 12:10:00,56.32,56.33,56.26,56.3,44250.0,40.9729,40.9802,40.9293,40.9584,44250.0
2006-11-08 12:20:00,56.28,56.28,56.2,56.23,47700.0,40.9438,40.9438,40.8856,40.9075,47700.0
2006-11-08 12:30:00,56.23,56.23,56.08,56.09,38850.0,40.9075,40.9075,40.7983,40.8056,38850.0
2006-11-08 12:40:00,56.09,56.14,56.03,56.14,40800.0,40.8056,40.842,40.762,40.842,40800.0
2006-11-08 12:50:00,56.17,56.37,56.15,56.31,64500.0,40.8638,41.0093,40.8493,40.9657,64500.0
2006-11-08 13:00:00,56.31,56.33,56.13,56.18,30300.0,40.9657,40.9802,40.8347,40.8711,30300.0
2006-11-08 13:10:00,56.19,56.35,56.17,56.3,43350.0,40.8784,40.9948,40.8638,40.9584,43350.0
2006-11-08 13:20:00,56.32,56.32,56.19,56.29,18600.0,40.9729,40.9729,40.8784,40.9511,18600.0
2006-11-08 13:30:00,56.28,56.31,56.23,56.23,43050.0,40.9438,40.9657,40.9075,40.9075,43050.0
2006-11-08 13:40:00,56.23,56.31,56.13,56.31,21750.0,40.9075,40.9657,40.8347,40.9657,21750.0
2006-11-08 13:50:00,56.31,56.34,56.21,56.3,49650.0,40.9657,40.9875,40.8929,40.9584,49650.0
2006-11-08 14:00:00,56.28,56.33,56.24,56.33,58500.0,40.9438,40.9802,40.9147,40.9802,58500.0
2006-11-08 14:10:00,56.33,56.51,56.31,56.5,122250.0,40.9802,41.1112,40.9657,41.1039,122250.0
2006-11-08 14:20:00,56.51,56.51,56.39,56.42,38400.0,41.1112,41.1112,41.0239,41.0457,38400.0
2006-11-08 14:30:00,56.4,56.58,56.4,56.53,50550.0,41.0311,41.1621,41.0311,41.1257,50550.0
2006-11-08 14:40:00,56.53,56.58,56.47,56.5,36150.0,41.1257,41.1621,41.0821,41.1039,36150.0
2006-11-08 14:50:00,56.5,56.59,56.49,56.55,36450.0,41.1039,41.1694,41.0966,41.1403,36450.0
2006-11-08 15:00:00,56.55,56.63,56.49,56.62,33600.0,41.1403,41.1985,41.0966,41.1912,33600.0
2006-11-08 15:10:00,56.62,56.62,56.53,56.56,56400.0,41.1912,41.1912,41.1257,41.1475,56400.0
2006-11-08 15:20:00,56.55,56.64,56.51,56.53,60900.0,41.1403,41.2057,41.1112,41.1257,60900.0
2006-11-08 15:30:00,56.5,56.53,56.37,56.4,53250.0,41.1039,41.1257,41.0093,41.0311,53250.0
2006-11-08 15:40:00,56.38,56.56,56.38,56.5,44700.0,41.0166,41.1475,41.0166,41.1039,44700.0
2006-11-08 15:50:00,56.5,56.55,56.48,56.55,82950.0,41.1039,41.1403,41.0893,41.1403,82950.0
2006-11-09 09:30:00,56.53,56.57,56.38,56.46,47250.0,41.1257,41.1548,41.0166,41.0748,47250.0
2006-11-09 09:40:00,56.45,56.57,56.34,56.39,96450.0,41.0675,41.1548,40.9875,41.0239,96450.0
2006-11-09 09:50:00,56.41,56.47,56.31,56.45,65400.0,41.0384,41.0821,40.9657,41.0675,65400.0
2006-11-09 10:00:00,56.45,56.46,56.05,56.14,137850.0,41.0675,41.0748,40.7765,40.842,137850.0
2006-11-09 10:10:00,56.14,56.14,55.88,55.9,68700.0,40.842,40.842,40.6528,40.6674,68700.0
2006-11-09 10:20:00,55.91,55.97,55.87,55.95,97800.0,40.6747,40.7183,40.6456,40.7038,97800.0
2006-11-09 10:30:00,55.95,56.05,55.93,56.05,59400.0,40.7038,40.7765,40.6892,40.7765,59400.0
2006-11-09 10:40:00,56.09,56.19,56.08,56.15,87000.0,40.8056,40.8784,40.7983,40.8493,87000.0
2006-11-09 10:50:00,56.15,56.37,56.14,56.36,46650.0,40.8493,41.0093,40.842,41.002,46650.0
2006-11-09 11:00:00,56.37,56.38,56.26,56.31,52050.0,41.0093,41.0166,40.9293,40.9657,52050.0
2006-11-09 11:10:00,56.3,56.33,56.22,56.23,29700.0,40.9584,40.9802,40.9002,40.9075,29700.0
2006-11-09 11:20:00,56.22,56.23,56.07,56.09,37050.0,40.9002,40.9075,40.7911,40.8056,37050.0
2006-11-09 11:30:00,56.09,56.23,56.08,56.17,45000.0,40.8056,40.9075,40.7983,40.8638,45000.0
2006-11-09 11:40:00,56.16,56.2,56.07,56.17,64050.0,40.8565,40.8856,40.7911,40.8638,64050.0
2006-11-09 11:50:00,56.17,56.19,56.09,56.13,25350.0,40.8638,40.8784,40.8056,40.8347,25350.0
2006-11-09 12:00:00,56.14,56.16,56.04,56.06,26250.0,40.842,40.8565,40.7692,40.7838,26250.0
2006-11-09 12:10:00,56.06,56.13,56.06,56.13,21150.0,40.7838,40.8347,40.7838,40.8347,21150.0
2006-11-09 12:20:00,56.15,56.19,56.09,56.11,26850.0,40.8493,40.8784,40.8056,40.8202,26850.0
2006-11-09 12:30:00,56.13,56.19,56.08,56.11,23100.0,40.8347,40.8784,40.7983,40.8202,23100.0
2006-11-09 12:40:00,56.11,56.11,56.04,56.07,27150.0,40.8202,40.8202,40.7692,40.7911,27150.0
2006-11-09 12:50:00,56.06,56.17,56.05,56.17,25050.0,40.7838,40.8638,40.7765,40.8638,25050.0
2006-11-09 13:00:00,56.2,56.2,56.07,56.07,34800.0,40.8856,40.8856,40.7911,40.7911,34800.0
2006-11-09 13:10:00,56.05,56.08,55.98,55.99,54900.0,40.7765,40.7983,40.7256,40.7329,54900.0
2006-11-09 13:20:00,55.98,56.01,55.9,55.91,35100.0,40.7256,40.7474,40.6674,40.6747,35100.0
2006-11-09 13:30:00,55.91,55.98,55.8,55.98,63000.0,40.6747,40.7256,40.5946,40.7256,63000.0
2006-11-09 13:40:00,55.97,55.97,55.91,55.93,23700.0,40.7183,40.7183,40.6747,40.6892,23700.0
2006-11-09 13:50:00,55.93,55.96,55.89,55.93,39000.0,40.6892,40.711,40.6601,40.6892,39000.0
2006-11-09 14:00:00,55.95,55.99,55.91,55.95,44700.0,40.7038,40.7329,40.6747,40.7038,44700.0
2006-11-09 14:10:00,55.95,55.99,55.88,55.91,64950.0,40.7038,40.7329,40.6528,40.6747,64950.0
2006-11-09 14:20:00,55.92,55.96,55.87,55.94,35700.0,40.6819,40.711,40.6456,40.6965,35700.0
2006-11-09 14:30:00,55.93,55.96,55.59,55.9,66750.0,40.6892,40.711,40.4419,40.6674,66750.0
2006-11-09 14:40:00,55.9,55.91,55.79,55.79,58800.0,40.6674,40.6747,40.5874,40.5874,58800.0
2006-11-09 14:50:00,55.79,55.92,55.77,55.89,51300.0,40.5874,40.6819,40.5728,40.6601,51300.0
2006-11-09 15:00:00,55.88,55.89,55.73,55.73,71250.0,40.6528,40.6601,40.5437,40.5437,71250.0
2006-11-09 15:10:00,55.73,55.79,55.66,55.79,59700.0,40.5437,40.5874,40.4928,40.5874,59700.0
2006-11-09 15:20:00,55.79,55.79,55.73,55.77,83850.0,40.5874,40.5874,40.5437,40.5728,83850.0
2006-11-09 15:30:00,55.76,55.8,55.74,55.77,76350.0,40.5655,40.5946,40.551,40.5728,76350.0
2006-11-09 15:40:00,55.77,55.77,55.65,55.67,129600.0,40.5728,40.5728,40.4855,40.5001,129600.0
2006-11-09 15:50:00,55.66,55.66,55.55,55.64,133050.0,40.4928,40.4928,40.4128,40.4782,133050.0
2006-11-10 09:30:00,55.69,56.18,55.69,56.15,127200.0,40.5146,40.8711,40.5146,40.8493,127200.0
2006-11-10 09:40:00,56.18,56.19,55.93,56.01,177750.0,40.8711,40.8784,40.6892,40.7474,177750.0
2006-11-10 09:50:00,56.05,56.1,55.89,55.91,105750.0,40.7765,40.8129,40.6601,40.6747,105750.0
2006-11-10 10:00:00,55.91,56.05,55.9,56.02,92700.0,40.6747,40.7765,40.6674,40.7547,92700.0
2006-11-10 10:10:00,56.01,56.28,55.99,56.27,63000.0,40.7474,40.9438,40.7329,40.9366,63000.0
2006-11-10 10:20:00,56.27,56.33,56.21,56.27,51300.0,40.9366,40.9802,40.8929,40.9366,51300.0
2006-11-10 10:30:00,56.27,56.32,56.25,56.28,37500.0,40.9366,40.9729,40.922,40.9438,37500.0
2006-11-10 10:40:00,56.29,56.37,56.24,56.24,47100.0,40.9511,41.0093,40.9147,40.9147,47100.0
2006-11-10 10:50:00,56.25,56.27,56.11,56.11,29850.0,40.922,40.9366,40.8202,40.8202,29850.0
2006-11-10 11:00:00,56.12,56.12,56.0,56.0,29550.0,40.8274,40.8274,40.7401,40.7401,29550.0
2006-11-10 11:10:00,55.99,55.99,55.76,55.82,64500.0,40.7329,40.7329,40.5655,40.6092,64500.0
2006-11-10 11:20:00,55.82,55.91,55.79,55.85,60900.0,40.6092,40.6747,40.5874,40.631,60900.0
2006-11-10 11:30:00,55.85,55.96,55.82,55.95,51000.0,40.631,40.711,40.6092,40.7038,51000.0
2006-11-10 11:40:00,55.95,55.97,55.89,55.89,38850.0,40.7038,40.7183,40.6601,40.6601,38850.0
2006-11-10 11:50:00,55.89,55.93,55.87,55.88,37050.0,40.6601,40.6892,40.6456,40.6528,37050.0
2006-11-10 12:00:00,55.89,55.95,55.88,55.91,25500.0,40.6601,40.7038,40.6528,40.6747,25500.0
2006-11-10 12:10:00,55.91,55.95,55.89,55.93,28350.0,40.6747,40.7038,40.6601,40.6892,28350.0
2006-11-10 12:20:00,55.94,55.96,55.89,55.93,15600.0,40.6965,40.711,40.6601,40.6892,15600.0
2006-11-10 12:30:00,55.94,55.95,55.93,55.93,14700.0,40.6965,40.7038,40.6892,40.6892,14700.0
2006-11-10 12:40:00,55.93,55.93,55.87,55.89,30600.0,40.6892,40.6892,40.6456,40.6601,30600.0
2006-11-10 12:50:00,55.89,55.91,55.84,55.89,22650.0,40.6601,40.6747,40.6237,40.6601,22650.0
2006-11-10 13:00:00,55.89,55.93,55.89,55.93,26700.0,40.6601,40.6892,40.6601,40.6892,26700.0
2006-11-10 13:10:00,55.93,55.97,55.93,55.97,8850.0,40.6892,40.7183,40.6892,40.7183,8850.0
2006-11-10 13:20:00,55.96,55.97,55.89,55.89,28200.0,40.711,40.7183,40.6601,40.6601,28200.0
2006-11-10 13:30:00,55.89,55.92,55.86,55.89,31350.0,40.6601,40.6819,40.6383,40.6601,31350.0
2006-11-10 13:40:00,55.89,55.95,55.89,55.95,32100.0,40.6601,40.7038,40.6601,40.7038,32100.0
2006-11-10 13:50:00,55.95,56.02,55.89,55.92,39000.0,40.7038,40.7547,40.6601,40.6819,39000.0
2006-11-10 14:00:00,55.92,56.0,55.88,56.0,31950.0,40.6819,40.7401,40.6528,40.7401,31950.0
2006-11-10 14:10:00,55.99,56.05,55.91,56.0,36900.0,40.7329,40.7765,40.6747,40.7401,36900.0
2006-11-10 14:20:00,55.97,56.1,55.97,56.06,60750.0,40.7183,40.8129,40.7183,40.7838,60750.0
2006-11-10 14:30:00,56.07,56.13,56.02,56.13,29100.0,40.7911,40.8347,40.7547,40.8347,29100.0
2006-11-10 14:40:00,56.14,56.23,56.13,56.2,55200.0,40.842,40.9075,40.8347,40.8856,55200.0
2006-11-10 14:50:00,56.19,56.23,56.13,56.17,28650.0,40.8784,40.9075,40.8347,40.8638,28650.0
2006-11-10 15:00:00,56.17,56.23,56.15,56.19,18300.0,40.8638,40.9075,40.8493,40.8784,18300.0
2006-11-10 15:10:00,56.18,56.19,56.04,56.06,24750.0,40.8711,40.8784,40.7692,40.7838,24750.0
2006-11-10 15:20:00,56.05,56.12,56.03,56.05,38400.0,40.7765,40.8274,40.762,40.7765,38400.0
2006-11-10 15:30:00,56.07,56.09,56.04,56.05,38400.0,40.7911,40.8056,40.7692,40.7765,38400.0
2006-11-10 15:40:00,56.05,56.08,56.03,56.06,25950.0,40.7765,40.7983,40.762,40.7838,25950.0
2006-11-10 15:50:00,56.07,56.09,56.04,56.07,78300.0,40.7911,40.8056,40.7692,40.7911,78300.0
2006-11-13 09:30:00,56.07,56.29,56.07,56.2,55650.0,40.7911,40.9511,40.7911,40.8856,55650.0
2006-11-13 09:40:00,56.21,56.4,56.21,56.37,123600.0,40.8929,41.0311,40.8929,41.0093,123600.0
2006-11-13 09:50:00,56.37,56.58,56.23,56.53,109200.0,41.0093,41.1621,40.9075,41.1257,109200.0
2006-11-13 10:00:00,56.51,56.71,56.5,56.71,56850.0,41.1112,41.2567,41.1039,41.2567,56850.0
2006-11-13 10:10:00,56.71,56.95,56.71,56.83,98550.0,41.2567,41.4313,41.2567,41.344,98550.0
2006-11-13 10:20:00,56.85,56.86,56.64,56.69,29100.0,41.3585,41.3658,41.2057,41.2421,29100.0
2006-11-13 10:30:00,56.67,56.7,56.39,56.43,37800.0,41.2276,41.2494,41.0239,41.053,37800.0
2006-11-13 10:40:00,56.41,56.42,56.12,56.2,53400.0,41.0384,41.0457,40.8274,40.8856,53400.0
2006-11-13 10:50:00,56.19,56.2,55.99,55.99,47250.0,40.8784,40.8856,40.7329,40.7329,47250.0
2006-11-13 11:00:00,56.01,56.14,55.97,56.09,18000.0,40.7474,40.842,40.7183,40.8056,18000.0
2006-11-13 11:10:00,56.07,56.09,55.94,55.99,35250.0,40.7911,40.8056,40.6965,40.7329,35250.0
2006-11-13 11:20:00,55.99,56.09,55.99,56.03,27300.0,40.7329,40.8056,40.7329,40.762,27300.0
2006-11-13 11:30:00,56.02,56.05,55.97,55.99,39300.0,40.7547,40.7765,40.7183,40.7329,39300.0
2006-11-13 11:40:00,55.99,56.0,55.87,55.99,25650.0,40.7329,40.7401,40.6456,40.7329,25650.0
2006-11-13 11:50:00,56.02,56.05,55.95,56.02,45300.0,40.7547,40.7765,40.7038,40.7547,45300.0
2006-11-13 12:00:00,56.02,56.04,55.97,56.02,37800.0,40.7547,40.7692,40.7183,40.7547,37800.0
2006-11-13 12:10:00,56.03,56.04,55.99,56.01,40350.0,40.762,40.7692,40.7329,40.7474,40350.0
2006-11-13 12:20:00,56.01,56.19,55.97,56.17,96450.0,40.7474,40.8784,40.7183,40.8638,96450.0
2006-11-13 12:30:00,56.15,56.22,56.13,56.15,27900.0,40.8493,40.9002,40.8347,40.8493,27900.0
2006-11-13 12:40:00,56.14,56.15,55.92,55.95,30600.0,40.842,40.8493,40.6819,40.7038,30600.0
2006-11-13 12:50:00,55.92,55.98,55.88,55.91,23700.0,40.6819,40.7256,40.6528,40.6747,23700.0
2006-11-13 13:00:00,55.89,55.91,55.83,55.87,64050.0,40.6601,40.6747,40.6165,40.6456,64050.0
2006-11-13 13:10:00,55.87,55.91,55.85,55.86,55650.0,40.6456,40.6747,40.631,40.6383,55650.0
2006-11-13 13:20:00,55.87,55.9,55.85,55.85,44850.0,40.6456,40.6674,40.631,40.631,44850.0
2006-11-13 13:30:00,55.85,56.0,55.84,55.98,49500.0,40.631,40.7401,40.6237,40.7256,49500.0
2006-11-13 13:40:00,55.99,56.08,55.98,56.04,34650.0,40.7329,40.7983,40.7256,40.7692,34650.0
2006-11-13 13:50:00,56.03,56.27,56.03,56.19,45150.0,40.762,40.9366,40.762,40.8784,45150.0
2006-11-13 14:00:00,56.19,56.25,56.17,56.25,24300.0,40.8784,40.922,40.8638,40.922,24300.0
2006-11-13 14:10:00,56.26,56.32,56.19,56.3,32100.0,40.9293,40.9729,40.8784,40.9584,32100.0
2006-11-13 14:20:00,56.3,56.39,56.27,56.39,52350.0,40.9584,41.0239,40.9366,41.0239,52350.0
2006-11-13 14:30:00,56.39,56.5,56.37,56.39,65250.0,41.0239,41.1039,41.0093,41.0239,65250.0
2006-11-13 14:40:00,56.4,56.45,56.35,56.45,53850.0,41.0311,41.0675,40.9948,41.0675,53850.0
2006-11-13 14:50:00,56.46,56.47,56.36,56.4,54750.0,41.0748,41.0821,41.002,41.0311,54750.0
2006-11-13 15:00:00,56.4,56.4,56.21,56.21,58350.0,41.0311,41.0311,40.8929,40.8929,58350.0
2006-11-13 15:10:00,56.21,56.21,56.13,56.14,37950.0,40.8929,40.8929,40.8347,40.842,37950.0
2006-11-13 15:20:00,56.13,56.3,56.13,56.25,46200.0,40.8347,40.9584,40.8347,40.922,46200.0
2006-11-13 15:30:00,56.25,56.31,56.21,56.26,39750.0,40.922,40.9657,40.8929,40.9293,39750.0
2006-11-13 15:40:00,56.26,56.32,56.24,56.3,40200.0,40.9293,40.9729,40.9147,40.9584,40200.0
2006-11-13 15:50:00,56.3,56.33,56.21,56.22,99000.0,40.9584,40.9802,40.8929,40.9002,99000.0
2006-11-14 09:30:00,56.43,56.49,56.23,56.44,90300.0,41.1792,41.223,41.0332,41.1865,90300.0
2006-11-14 09:40:00,56.45,56.53,56.33,56.5,82200.0,41.1938,41.2522,41.1062,41.2303,82200.0
2006-11-14 09:50:00,56.5,56.55,56.32,56.41,74550.0,41.2303,41.2667,41.0989,41.1646,74550.0
2006-11-14 10:00:00,56.39,56.47,56.35,56.35,38850.0,41.15,41.2084,41.1208,41.1208,38850.0
2006-11-14 10:10:00,56.32,56.35,56.09,56.14,38550.0,41.0989,41.1208,40.9311,40.9676,38550.0
2006-11-14 10:20:00,56.14,56.16,55.98,56.02,30300.0,40.9676,40.9821,40.8508,40.88,30300.0
2006-11-14 10:30:00,56.03,56.05,55.92,55.99,29100.0,40.8873,40.9019,40.807,40.8581,29100.0
2006-11-14 10:40:00,56.0,56.05,55.91,55.93,13950.0,40.8654,40.9019,40.7997,40.8143,13950.0
2006-11-14 10:50:00,55.96,56.02,55.91,56.01,16800.0,40.8362,40.88,40.7997,40.8727,16800.0
2006-11-14 11:00:00,55.99,55.99,55.87,55.93,18600.0,40.8581,40.8581,40.7705,40.8143,18600.0
2006-11-14 11:10:00,55.92,55.96,55.83,55.96,36600.0,40.807,40.8362,40.7413,40.8362,36600.0
2006-11-14 11:20:00,55.95,55.97,55.87,55.89,51000.0,40.8289,40.8435,40.7705,40.7851,51000.0
2006-11-14 11:30:00,55.89,55.93,55.79,55.8,61650.0,40.7851,40.8143,40.7121,40.7194,61650.0
2006-11-14 11:40:00,55.81,55.89,55.79,55.82,32700.0,40.7267,40.7851,40.7121,40.734,32700.0
2006-11-14 11:50:00,55.85,55.91,55.81,55.86,37800.0,40.7559,40.7997,40.7267,40.7632,37800.0
2006-11-14 12:00:00,55.85,55.86,55.81,55.84,33600.0,40.7559,40.7632,40.7267,40.7486,33600.0
2006-11-14 12:10:00,55.84,55.93,55.84,55.93,20400.0,40.7486,40.8143,40.7486,40.8143,20400.0
2006-11-14 12:20:00,55.92,55.94,55.87,55.93,22200.0,40.807,40.8216,40.7705,40.8143,22200.0
2006-11-14 12:30:00,55.89,55.92,55.85,55.91,24600.0,40.7851,40.807,40.7559,40.7997,24600.0
2006-11-14 12:40:00,55.91,56.11,55.89,56.07,27000.0,40.7997,40.9457,40.7851,40.9165,27000.0
2006-11-14 12:50:00,56.07,56.1,56.01,56.04,24750.0,40.9165,40.9384,40.8727,40.8946,24750.0
2006-11-14 13:00:00,56.05,56.13,56.05,56.09,33600.0,40.9019,40.9603,40.9019,40.9311,33600.0
2006-11-14 13:10:00,56.08,56.11,56.07,56.1,43800.0,40.9238,40.9457,40.9165,40.9384,43800.0
2006-11-14 13:20:00,56.11,56.17,56.08,56.11,40500.0,40.9457,40.9894,40.9238,40.9457,40500.0
2006-11-14 13:30:00,56.11,56.2,56.09,56.15,33900.0,40.9457,41.0113,40.9311,40.9749,33900.0
2006-11-14 13:40:00,56.17,56.17,56.1,56.13,31350.0,40.9894,40.9894,40.9384,40.9603,31350.0
2006-11-14 13:50:00,56.13,56.18,56.12,56.13,65550.0,40.9603,40.9967,40.953,40.9603,65550.0
2006-11-14 14:00:00,56.14,56.17,56.06,56.13,35700.0,40.9676,40.9894,40.9092,40.9603,35700.0
2006-11-14 14:10:00,56.12,56.14,56.05,56.07,73800.0,40.953,40.9676,40.9019,40.9165,73800.0
2006-11-14 14:20:00,56.07,56.1,56.02,56.1,37950.0,40.9165,40.9384,40.88,40.9384,37950.0
2006-11-14 14:30:00,56.1,56.25,56.05,56.23,34950.0,40.9384,41.0478,40.9019,41.0332,34950.0
2006-11-14 14:40:00,56.22,56.49,56.22,56.42,43950.0,41.0259,41.223,41.0259,41.1719,43950.0
2006-11-14 14:50:00,56.43,56.46,56.32,56.43,33450.0,41.1792,41.2011,41.0989,41.1792,33450.0
2006-11-14 15:00:00,56.43,56.5,56.36,56.4,33000.0,41.1792,41.2303,41.1281,41.1573,33000.0
2006-11-14 15:10:00,56.41,56.44,56.34,56.41,25800.0,41.1646,41.1865,41.1135,41.1646,25800.0
2006-11-14 15:20:00,56.39,56.41,56.29,56.35,21900.0,41.15,41.1646,41.077,41.1208,21900.0
2006-11-14 15:30:00,56.35,56.46,56.34,56.46,21150.0,41.1208,41.2011,41.1135,41.2011,21150.0
2006-11-14 15:40:00,56.47,56.5,56.39,56.4,29550.0,41.2084,41.2303,41.15,41.1573,29550.0
2006-11-14 15:50:00,56.4,56.49,56.39,56.39,52650.0,41.1573,41.223,41.15,41.15,52650.0
2006-11-15 09:30:00,56.29,56.57,56.29,56.43,16500.0,41.077,41.2813,41.077,41.1792,16500.0
2006-11-15 09:40:00,56.42,56.51,56.33,56.45,32700.0,41.1719,41.2376,41.1062,41.1938,32700.0
2006-11-15 09:50:00,56.43,56.77,56.39,56.71,36600.0,41.1792,41.4273,41.15,41.3835,36600.0
2006-11-15 10:00:00,56.71,56.72,56.47,56.47,33150.0,41.3835,41.3908,41.2084,41.2084,33150.0
2006-11-15 10:10:00,56.49,56.49,56.39,56.41,23100.0,41.223,41.223,41.15,41.1646,23100.0
2006-11-15 10:20:00,56.41,56.41,56.2,56.3,51450.0,41.1646,41.1646,41.0113,41.0843,51450.0
2006-11-15 10:30:00,56.31,56.32,56.21,56.22,32100.0,41.0916,41.0989,41.0186,41.0259,32100.0
2006-11-15 10:40:00,56.22,56.29,56.21,56.29,45450.0,41.0259,41.077,41.0186,41.077,45450.0
2006-11-15 10:50:00,56.29,56.29,56.19,56.21,36450.0,41.077,41.077,41.004,41.0186,36450.0
2006-11-15 11:00:00,56.2,56.21,56.15,56.17,30750.0,41.0113,41.0186,40.9749,40.9894,30750.0
2006-11-15 11:10:00,56.17,56.38,56.17,56.35,24300.0,40.9894,41.1427,40.9894,41.1208,24300.0
2006-11-15 11:20:00,56.32,56.32,56.23,56.29,24150.0,41.0989,41.0989,41.0332,41.077,24150.0
2006-11-15 11:30:00,56.35,56.36,56.28,56.34,36150.0,41.1208,41.1281,41.0697,41.1135,36150.0
2006-11-15 11:40:00,56.34,56.47,56.32,56.45,36750.0,41.1135,41.2084,41.0989,41.1938,36750.0
2006-11-15 11:50:00,56.45,56.53,56.45,56.53,64350.0,41.1938,41.2522,41.1938,41.2522,64350.0
2006-11-15 12:00:00,56.53,56.55,56.49,56.52,39600.0,41.2522,41.2667,41.223,41.2449,39600.0
2006-11-15 12:10:00,56.51,56.53,56.48,56.48,49350.0,41.2376,41.2522,41.2157,41.2157,49350.0
2006-11-15 12:20:00,56.49,56.5,56.42,56.49,28500.0,41.223,41.2303,41.1719,41.223,28500.0
2006-11-15 12:30:00,56.47,56.47,56.41,56.45,21600.0,41.2084,41.2084,41.1646,41.1938,21600.0
2006-11-15 12:40:00,56.46,56.5,56.41,56.5,20550.0,41.2011,41.2303,41.1646,41.2303,20550.0
2006-11-15 12:50:00,56.49,56.54,56.47,56.49,11550.0,41.223,41.2594,41.2084,41.223,11550.0
2006-11-15 13:00:00,56.49,56.52,56.46,56.47,28350.0,41.223,41.2449,41.2011,41.2084,28350.0
2006-11-15 13:10:00,56.46,56.49,56.45,56.48,19800.0,41.2011,41.223,41.1938,41.2157,19800.0
2006-11-15 13:20:00,56.49,56.69,56.48,56.59,79650.0,41.223,41.3689,41.2157,41.2959,79650.0
2006-11-15 13:30:00,56.59,56.73,56.59,56.72,33600.0,41.2959,41.3981,41.2959,41.3908,33600.0
2006-11-15 13:40:00,56.71,56.82,56.7,56.81,50250.0,41.3835,41.4638,41.3762,41.4565,50250.0
2006-11-15 13:50:00,56.79,56.83,56.73,56.73,36300.0,41.4419,41.4711,41.3981,41.3981,36300.0
2006-11-15 14:00:00,56.73,56.75,56.61,56.7,69450.0,41.3981,41.4127,41.3105,41.3762,69450.0
2006-11-15 14:10:00,56.71,56.83,56.69,56.78,116850.0,41.3835,41.4711,41.3689,41.4346,116850.0
2006-11-15 14:20:00,56.77,56.81,56.71,56.73,53850.0,41.4273,41.4565,41.3835,41.3981,53850.0
2006-11-15 14:30:00,56.75,56.75,56.65,56.65,45900.0,41.4127,41.4127,41.3397,41.3397,45900.0
2006-11-15 14:40:00,56.65,56.65,56.55,56.56,66300.0,41.3397,41.3397,41.2667,41.274,66300.0
2006-11-15 14:50:00,56.56,56.57,56.5,56.52,54600.0,41.274,41.2813,41.2303,41.2449,54600.0
2006-11-15 15:00:00,56.52,56.52,56.4,56.41,59400.0,41.2449,41.2449,41.1573,41.1646,59400.0
2006-11-15 15:10:00,56.42,56.44,56.38,56.39,87300.0,41.1719,41.1865,41.1427,41.15,87300.0
2006-11-15 15:20:00,56.39,56.42,56.37,56.42,61200.0,41.15,41.1719,41.1354,41.1719,61200.0
2006-11-15 15:30:00,56.43,56.43,56.34,56.37,42000.0,41.1792,41.1792,41.1135,41.1354,42000.0
2006-11-15 15:40:00,56.36,56.38,56.29,56.31,45150.0,41.1281,41.1427,41.077,41.0916,45150.0
2006-11-15 15:50:00,56.31,56.37,56.27,56.31,83850.0,41.0916,41.1354,41.0624,41.0916,83850.0
2006-11-16 09:30:00,56.49,56.67,56.27,56.29,54300.0,41.223,41.3543,41.0624,41.077,54300.0
2006-11-16 09:40:00,56.29,56.45,56.29,56.45,78300.0,41.077,41.1938,41.077,41.1938,78300.0
2006-11-16 09:50:00,56.45,56.53,56.33,56.34,43650.0,41.1938,41.2522,41.1062,41.1135,43650.0
2006-11-16 10:00:00,56.34,56.34,56.22,56.24,32100.0,41.1135,41.1135,41.0259,41.0405,32100.0
2006-11-16 10:10:00,56.23,56.24,56.15,56.2,68700.0,41.0332,41.0405,40.9749,41.0113,68700.0
2006-11-16 10:20:00,56.2,56.29,56.19,56.21,39450.0,41.0113,41.077,41.004,41.0186,39450.0
2006-11-16 10:30:00,56.19,56.24,56.16,56.16,39300.0,41.004,41.0405,40.9821,40.9821,39300.0
2006-11-16 10:40:00,56.16,56.17,56.04,56.05,61350.0,40.9821,40.9894,40.8946,40.9019,61350.0
2006-11-16 10:50:00,56.05,56.05,55.92,55.93,75900.0,40.9019,40.9019,40.807,40.8143,75900.0
2006-11-16 11:00:00,55.93,55.94,55.87,55.87,154200.0,40.8143,40.8216,40.7705,40.7705,154200.0
2006-11-16 11:10:00,55.87,55.87,55.8,55.87,121050.0,40.7705,40.7705,40.7194,40.7705,121050.0
2006-11-16 11:20:00,55.87,55.93,55.87,55.91,37500.0,40.7705,40.8143,40.7705,40.7997,37500.0
2006-11-16 11:30:00,55.91,55.92,55.85,55.85,45300.0,40.7997,40.807,40.7559,40.7559,45300.0
2006-11-16 11:40:00,55.85,55.89,55.83,55.87,58650.0,40.7559,40.7851,40.7413,40.7705,58650.0
2006-11-16 11:50:00,55.89,55.99,55.89,55.95,67950.0,40.7851,40.8581,40.7851,40.8289,67950.0
2006-11-16 12:00:00,55.93,55.99,55.91,55.93,47100.0,40.8143,40.8581,40.7997,40.8143,47100.0
2006-11-16 12:10:00,55.93,55.94,55.83,55.87,36450.0,40.8143,40.8216,40.7413,40.7705,36450.0
2006-11-16 12:20:00,55.87,55.9,55.85,55.87,48000.0,40.7705,40.7924,40.7559,40.7705,48000.0
2006-11-16 12:30:00,55.87,55.89,55.83,55.85,39900.0,40.7705,40.7851,40.7413,40.7559,39900.0
2006-11-16 12:40:00,55.85,55.85,55.77,55.79,48900.0,40.7559,40.7559,40.6975,40.7121,48900.0
2006-11-16 12:50:00,55.79,55.8,55.75,55.75,37500.0,40.7121,40.7194,40.683,40.683,37500.0
2006-11-16 13:00:00,55.75,55.76,55.71,55.76,43800.0,40.683,40.6903,40.6538,40.6903,43800.0
2006-11-16 13:10:00,55.76,55.83,55.75,55.82,68550.0,40.6903,40.7413,40.683,40.734,68550.0
2006-11-16 13:20:00,55.82,55.82,55.78,55.78,36300.0,40.734,40.734,40.7048,40.7048,36300.0
2006-11-16 13:30:00,55.78,55.87,55.77,55.87,53250.0,40.7048,40.7705,40.6975,40.7705,53250.0
2006-11-16 13:40:00,55.87,55.93,55.83,55.93,83400.0,40.7705,40.8143,40.7413,40.8143,83400.0
2006-11-16 13:50:00,55.93,55.98,55.9,55.91,57750.0,40.8143,40.8508,40.7924,40.7997,57750.0
2006-11-16 14:00:00,55.92,55.93,55.83,55.88,62700.0,40.807,40.8143,40.7413,40.7778,62700.0
2006-11-16 14:10:00,55.89,55.93,55.83,55.91,57150.0,40.7851,40.8143,40.7413,40.7997,57150.0
2006-11-16 14:20:00,55.93,55.93,55.85,55.87,57000.0,40.8143,40.8143,40.7559,40.7705,57000.0
2006-11-16 14:30:00,55.86,55.87,55.78,55.86,79200.0,40.7632,40.7705,40.7048,40.7632,79200.0
2006-11-16 14:40:00,55.86,55.93,55.85,55.93,71400.0,40.7632,40.8143,40.7559,40.8143,71400.0
2006-11-16 14:50:00,55.93,55.93,55.87,55.92,57600.0,40.8143,40.8143,40.7705,40.807,57600.0
2006-11-16 15:00:00,55.92,55.98,55.91,55.96,80400.0,40.807,40.8508,40.7997,40.8362,80400.0
2006-11-16 15:10:00,55.95,56.11,55.95,56.08,45300.0,40.8289,40.9457,40.8289,40.9238,45300.0
2006-11-16 15:20:00,56.08,56.08,55.98,56.04,37800.0,40.9238,40.9238,40.8508,40.8946,37800.0
2006-11-16 15:30:00,56.04,56.07,55.93,55.98,59700.0,40.8946,40.9165,40.8143,40.8508,59700.0
2006-11-16 15:40:00,55.98,55.98,55.89,55.93,48000.0,40.8508,40.8508,40.7851,40.8143,48000.0
2006-11-16 15:50:00,55.91,55.93,55.83,55.91,46350.0,40.7997,40.8143,40.7413,40.7997,46350.0
2006-11-17 09:30:00,55.78,55.87,55.56,55.57,95100.0,40.7048,40.7705,40.5443,40.5516,95100.0
2006-11-17 09:40:00,55.57,55.75,55.53,55.74,37800.0,40.5516,40.683,40.5224,40.6757,37800.0
2006-11-17 09:50:00,55.73,55.77,55.64,55.67,42000.0,40.6684,40.6975,40.6027,40.6246,42000.0
2006-11-17 10:00:00,55.69,55.75,55.61,55.75,64050.0,40.6392,40.683,40.5808,40.683,64050.0
2006-11-17 10:10:00,55.76,55.8,55.67,55.68,21000.0,40.6903,40.7194,40.6246,40.6319,21000.0
2006-11-17 10:20:00,55.69,55.75,55.58,55.6,24900.0,40.6392,40.683,40.5589,40.5735,24900.0
2006-11-17 10:30:00,55.61,55.73,55.59,55.7,22050.0,40.5808,40.6684,40.5662,40.6465,22050.0
2006-11-17 10:40:00,55.72,55.74,55.67,55.7,23550.0,40.6611,40.6757,40.6246,40.6465,23550.0
2006-11-17 10:50:00,55.7,55.73,55.65,55.66,31650.0,40.6465,40.6684,40.61,40.6173,31650.0
2006-11-17 11:00:00,55.66,55.73,55.65,55.67,39150.0,40.6173,40.6684,40.61,40.6246,39150.0
2006-11-17 11:10:00,55.67,55.79,55.67,55.78,22200.0,40.6246,40.7121,40.6246,40.7048,22200.0
2006-11-17 11:20:00,55.78,55.89,55.78,55.81,18300.0,40.7048,40.7851,40.7048,40.7267,18300.0
2006-11-17 11:30:00,55.81,55.91,55.81,55.91,35850.0,40.7267,40.7997,40.7267,40.7997,35850.0
2006-11-17 11:40:00,55.9,55.93,55.87,55.93,45300.0,40.7924,40.8143,40.7705,40.8143,45300.0
2006-11-17 11:50:00,55.92,56.03,55.92,56.03,41250.0,40.807,40.8873,40.807,40.8873,41250.0
2006-11-17 12:00:00,56.03,56.13,55.98,56.13,31050.0,40.8873,40.9603,40.8508,40.9603,31050.0
2006-11-17 12:10:00,56.12,56.13,56.03,56.08,27150.0,40.953,40.9603,40.8873,40.9238,27150.0
2006-11-17 12:20:00,56.09,56.09,55.97,56.01,12750.0,40.9311,40.9311,40.8435,40.8727,12750.0
2006-11-17 12:30:00,56.01,56.17,56.01,56.09,17700.0,40.8727,40.9894,40.8727,40.9311,17700.0
2006-11-17 12:40:00,56.09,56.12,56.01,56.03,12150.0,40.9311,40.953,40.8727,40.8873,12150.0
2006-11-17 12:50:00,56.03,56.09,56.03,56.07,36450.0,40.8873,40.9311,40.8873,40.9165,36450.0
2006-11-17 13:00:00,56.07,56.09,56.06,56.08,22650.0,40.9165,40.9311,40.9092,40.9238,22650.0
2006-11-17 13:10:00,56.07,56.08,56.01,56.07,16350.0,40.9165,40.9238,40.8727,40.9165,16350.0
2006-11-17 13:20:00,56.07,56.1,56.03,56.05,19500.0,40.9165,40.9384,40.8873,40.9019,19500.0
2006-11-17 13:30:00,56.05,56.13,56.02,56.03,21750.0,40.9019,40.9603,40.88,40.8873,21750.0
2006-11-17 13:40:00,56.01,56.09,55.99,56.03,15300.0,40.8727,40.9311,40.8581,40.8873,15300.0
2006-11-17 13:50:00,56.03,56.04,56.01,56.01,23250.0,40.8873,40.8946,40.8727,40.8727,23250.0
2006-11-17 14:00:00,56.01,56.03,55.92,55.93,29400.0,40.8727,40.8873,40.807,40.8143,29400.0
2006-11-17 14:10:00,55.93,56.0,55.83,55.96,35400.0,40.8143,40.8654,40.7413,40.8362,35400.0
2006-11-17 14:20:00,55.96,56.02,55.91,55.97,23250.0,40.8362,40.88,40.7997,40.8435,23250.0
2006-11-17 14:30:00,55.96,56.04,55.94,55.99,24600.0,40.8362,40.8946,40.8216,40.8581,24600.0
2006-11-17 14:40:00,55.99,56.07,55.99,56.04,21900.0,40.8581,40.9165,40.8581,40.8946,21900.0
2006-11-17 14:50:00,56.05,56.11,56.01,56.05,24300.0,40.9019,40.9457,40.8727,40.9019,24300.0
2006-11-17 15:00:00,56.06,56.1,56.05,56.09,21450.0,40.9092,40.9384,40.9019,40.9311,21450.0
2006-11-17 15:10:00,56.11,56.11,55.97,55.97,15450.0,40.9457,40.9457,40.8435,40.8435,15450.0
2006-11-17 15:20:00,55.99,56.0,55.93,55.97,15300.0,40.8581,40.8654,40.8143,40.8435,15300.0
2006-11-17 15:30:00,55.97,55.99,55.94,55.97,21150.0,40.8435,40.8581,40.8216,40.8435,21150.0
2006-11-17 15:40:00,55.95,55.99,55.93,55.94,20850.0,40.8289,40.8581,40.8143,40.8216,20850.0
2006-11-17 15:50:00,55.95,55.99,55.93,55.97,32550.0,40.8289,40.8581,40.8143,40.8435,32550.0
2006-11-20 09:30:00,55.8,56.05,55.78,55.95,19800.0,40.7194,40.9019,40.7048,40.8289,19800.0
2006-11-20 09:40:00,55.95,56.0,55.87,56.0,43200.0,40.8289,40.8654,40.7705,40.8654,43200.0
2006-11-20 09:50:00,55.97,56.03,55.88,56.0,57000.0,40.8435,40.8873,40.7778,40.8654,57000.0
2006-11-20 10:00:00,55.92,56.03,55.83,55.87,50250.0,40.807,40.8873,40.7413,40.7705,50250.0
2006-11-20 10:10:00,55.87,55.97,55.85,55.97,38550.0,40.7705,40.8435,40.7559,40.8435,38550.0
2006-11-20 10:20:00,55.98,56.07,55.89,56.01,37500.0,40.8508,40.9165,40.7851,40.8727,37500.0
2006-11-20 10:30:00,55.97,56.15,55.97,56.14,53700.0,40.8435,40.9749,40.8435,40.9676,53700.0
2006-11-20 10:40:00,56.15,56.15,55.89,55.99,21600.0,40.9749,40.9749,40.7851,40.8581,21600.0
2006-11-20 10:50:00,55.99,56.06,55.98,56.06,29250.0,40.8581,40.9092,40.8508,40.9092,29250.0
2006-11-20 11:00:00,56.05,56.11,55.94,55.99,36750.0,40.9019,40.9457,40.8216,40.8581,36750.0
2006-11-20 11:10:00,55.99,56.05,55.94,56.05,36000.0,40.8581,40.9019,40.8216,40.9019,36000.0
2006-11-20 11:20:00,56.04,56.16,55.99,56.1,39900.0,40.8946,40.9821,40.8581,40.9384,39900.0
2006-11-20 11:30:00,56.09,56.23,56.07,56.13,32850.0,40.9311,41.0332,40.9165,40.9603,32850.0
2006-11-20 11:40:00,56.13,56.13,55.95,56.03,21750.0,40.9603,40.9603,40.8289,40.8873,21750.0
2006-11-20 11:50:00,56.02,56.05,55.94,55.94,12750.0,40.88,40.9019,40.8216,40.8216,12750.0
2006-11-20 12:00:00,55.95,55.95,55.86,55.89,23850.0,40.8289,40.8289,40.7632,40.7851,23850.0
2006-11-20 12:10:00,55.89,55.95,55.88,55.91,15000.0,40.7851,40.8289,40.7778,40.7997,15000.0
2006-11-20 12:20:00,55.91,55.91,55.84,55.87,19800.0,40.7997,40.7997,40.7486,40.7705,19800.0
2006-11-20 12:30:00,55.87,55.88,55.8,55.83,24900.0,40.7705,40.7778,40.7194,40.7413,24900.0
2006-11-20 12:40:00,55.82,55.87,55.8,55.83,10500.0,40.734,40.7705,40.7194,40.7413,10500.0
2006-11-20 12:50:00,55.83,55.87,55.79,55.87,18900.0,40.7413,40.7705,40.7121,40.7705,18900.0
2006-11-20 13:00:00,55.85,55.89,55.84,55.87,23400.0,40.7559,40.7851,40.7486,40.7705,23400.0
2006-11-20 13:10:00,55.89,55.89,55.79,55.83,21150.0,40.7851,40.7851,40.7121,40.7413,21150.0
2006-11-20 13:20:00,55.81,55.94,55.8,55.89,23100.0,40.7267,40.8216,40.7194,40.7851,23100.0
2006-11-20 13:30:00,55.89,55.95,55.89,55.93,23850.0,40.7851,40.8289,40.7851,40.8143,23850.0
2006-11-20 13:40:00,55.92,55.98,55.89,55.96,18600.0,40.807,40.8508,40.7851,40.8362,18600.0
2006-11-20 13:50:00,55.98,55.99,55.89,55.95,21150.0,40.8508,40.8581,40.7851,40.8289,21150.0
2006-11-20 14:00:00,55.94,56.0,55.85,55.91,21150.0,40.8216,40.8654,40.7559,40.7997,21150.0
2006-11-20 14:10:00,55.89,55.91,55.8,55.8,14700.0,40.7851,40.7997,40.7194,40.7194,14700.0
2006-11-20 14:20:00,55.79,55.8,55.7,55.77,28050.0,40.7121,40.7194,40.6465,40.6975,28050.0
2006-11-20 14:30:00,55.8,55.91,55.73,55.91,48000.0,40.7194,40.7997,40.6684,40.7997,48000.0
2006-11-20 14:40:00,55.91,55.91,55.8,55.85,34950.0,40.7997,40.7997,40.7194,40.7559,34950.0
2006-11-20 14:50:00,55.83,55.88,55.78,55.83,35700.0,40.7413,40.7778,40.7048,40.7413,35700.0
2006-11-20 15:00:00,55.81,55.83,55.76,55.81,32550.0,40.7267,40.7413,40.6903,40.7267,32550.0
2006-11-20 15:10:00,55.81,55.89,55.8,55.86,34500.0,40.7267,40.7851,40.7194,40.7632,34500.0
2006-11-20 15:20:00,55.86,55.86,55.76,55.83,64200.0,40.7632,40.7632,40.6903,40.7413,64200.0
2006-11-20 15:30:00,55.82,55.89,55.81,55.87,45750.0,40.734,40.7851,40.7267,40.7705,45750.0
2006-11-20 15:40:00,55.87,56.0,55.87,55.93,94350.0,40.7705,40.8654,40.7705,40.8143,94350.0
2006-11-20 15:50:00,55.91,55.93,55.85,55.89,31950.0,40.7997,40.8143,40.7559,40.7851,31950.0
2006-11-21 09:30:00,55.87,56.09,55.86,56.06,31350.0,40.7705,40.9311,40.7632,40.9092,31350.0
2006-11-21 09:40:00,56.09,56.17,55.98,56.05,29700.0,40.9311,40.9894,40.8508,40.9019,29700.0
2006-11-21 09:50:00,56.05,56.46,56.04,56.42,69150.0,40.9019,41.2011,40.8946,41.1719,69150.0
2006-11-21 10:00:00,56.43,56.45,56.37,56.45,23550.0,41.1792,41.1938,41.1354,41.1938,23550.0
2006-11-21 10:10:00,56.47,56.72,56.43,56.71,76800.0,41.2084,41.3908,41.1792,41.3835,76800.0
2006-11-21 10:20:00,56.71,56.79,56.52,56.73,81150.0,41.3835,41.4419,41.2449,41.3981,81150.0
2006-11-21 10:30:00,56.73,56.77,56.65,56.69,32100.0,41.3981,41.4273,41.3397,41.3689,32100.0
2006-11-21 10:40:00,56.68,56.71,56.65,56.69,43950.0,41.3616,41.3835,41.3397,41.3689,43950.0
2006-11-21 10:50:00,56.69,56.7,56.57,56.59,34050.0,41.3689,41.3762,41.2813,41.2959,34050.0
2006-11-21 11:00:00,56.59,56.61,56.56,56.59,23400.0,41.2959,41.3105,41.274,41.2959,23400.0
2006-11-21 11:10:00,56.58,56.58,56.44,56.48,49650.0,41.2886,41.2886,41.1865,41.2157,49650.0
2006-11-21 11:20:00,56.48,56.55,56.48,56.52,38850.0,41.2157,41.2667,41.2157,41.2449,38850.0
2006-11-21 11:30:00,56.52,56.55,56.51,56.55,35700.0,41.2449,41.2667,41.2376,41.2667,35700.0
2006-11-21 11:40:00,56.55,56.56,56.53,56.53,34500.0,41.2667,41.274,41.2522,41.2522,34500.0
2006-11-21 11:50:00,56.54,56.57,56.53,56.57,33450.0,41.2594,41.2813,41.2522,41.2813,33450.0
2006-11-21 12:00:00,56.59,56.73,56.58,56.72,49050.0,41.2959,41.3981,41.2886,41.3908,49050.0
2006-11-21 12:10:00,56.73,56.82,56.73,56.81,56100.0,41.3981,41.4638,41.3981,41.4565,56100.0
2006-11-21 12:20:00,56.82,56.86,56.78,56.83,72600.0,41.4638,41.493,41.4346,41.4711,72600.0
2006-11-21 12:30:00,56.84,56.91,56.83,56.89,148800.0,41.4784,41.5295,41.4711,41.5149,148800.0
2006-11-21 12:40:00,56.89,56.89,56.79,56.8,26700.0,41.5149,41.5149,41.4419,41.4492,26700.0
2006-11-21 12:50:00,56.8,56.8,56.69,56.75,122700.0,41.4492,41.4492,41.3689,41.4127,122700.0
2006-11-21 13:00:00,56.73,56.75,56.65,56.69,28650.0,41.3981,41.4127,41.3397,41.3689,28650.0
2006-11-21 13:10:00,56.69,56.73,56.63,56.64,39000.0,41.3689,41.3981,41.3251,41.3324,39000.0
2006-11-21 13:20:00,56.64,56.66,56.61,56.66,27150.0,41.3324,41.347,41.3105,41.347,27150.0
2006-11-21 13:30:00,56.66,56.67,56.63,56.66,27150.0,41.347,41.3543,41.3251,41.347,27150.0
2006-11-21 13:40:00,56.65,56.65,56.59,56.61,29400.0,41.3397,41.3397,41.2959,41.3105,29400.0
2006-11-21 13:50:00,56.61,56.63,56.42,56.43,83700.0,41.3105,41.3251,41.1719,41.1792,83700.0
2006-11-21 14:00:00,56.43,56.49,56.43,56.49,32100.0,41.1792,41.223,41.1792,41.223,32100.0
2006-11-21 14:10:00,56.49,56.52,56.45,56.46,24150.0,41.223,41.2449,41.1938,41.2011,24150.0
2006-11-21 14:20:00,56.47,56.57,56.47,56.51,12750.0,41.2084,41.2813,41.2084,41.2376,12750.0
2006-11-21 14:30:00,56.51,56.55,56.49,56.53,34650.0,41.2376,41.2667,41.223,41.2522,34650.0
2006-11-21 14:40:00,56.53,56.59,56.48,56.59,40650.0,41.2522,41.2959,41.2157,41.2959,40650.0
2006-11-21 14:50:00,56.57,56.62,56.56,56.6,33750.0,41.2813,41.3178,41.274,41.3032,33750.0
2006-11-21 15:00:00,56.58,56.6,56.53,56.59,52800.0,41.2886,41.3032,41.2522,41.2959,52800.0
2006-11-21 15:10:00,56.59,56.62,56.51,56.55,63300.0,41.2959,41.3178,41.2376,41.2667,63300.0
2006-11-21 15:20:00,56.56,56.58,56.51,56.52,33900.0,41.274,41.2886,41.2376,41.2449,33900.0
2006-11-21 15:30:00,56.53,56.58,56.49,56.53,42450.0,41.2522,41.2886,41.223,41.2522,42450.0
2006-11-21 15:40:00,56.54,56.59,56.51,56.59,23850.0,41.2594,41.2959,41.2376,41.2959,23850.0
2006-11-21 15:50:00,56.59,56.62,56.55,56.55,28950.0,41.2959,41.3178,41.2667,41.2667,28950.0
2006-11-22 09:30:00,56.67,56.99,56.64,56.99,29700.0,41.3543,41.5878,41.3324,41.5878,29700.0
2006-11-22 09:40:00,56.97,57.0,56.68,56.79,34950.0,41.5732,41.5951,41.3616,41.4419,34950.0
2006-11-22 09:50:00,56.75,56.81,56.69,56.79,22800.0,41.4127,41.4565,41.3689,41.4419,22800.0
2006-11-22 10:00:00,56.77,56.82,56.57,56.61,39900.0,41.4273,41.4638,41.2813,41.3105,39900.0
2006-11-22 10:10:00,56.55,56.63,56.45,56.46,42750.0,41.2667,41.3251,41.1938,41.2011,42750.0
2006-11-22 10:20:00,56.45,56.45,56.3,56.31,29700.0,41.1938,41.1938,41.0843,41.0916,29700.0
2006-11-22 10:30:00,56.31,56.33,56.23,56.31,38400.0,41.0916,41.1062,41.0332,41.0916,38400.0
2006-11-22 10:40:00,56.31,56.36,56.28,56.3,49950.0,41.0916,41.1281,41.0697,41.0843,49950.0
2006-11-22 10:50:00,56.3,56.34,56.24,56.31,19650.0,41.0843,41.1135,41.0405,41.0916,19650.0
2006-11-22 11:00:00,56.33,56.35,56.31,56.33,36600.0,41.1062,41.1208,41.0916,41.1062,36600.0
2006-11-22 11:10:00,56.33,56.35,56.29,56.33,10650.0,41.1062,41.1208,41.077,41.1062,10650.0
2006-11-22 11:20:00,56.33,56.35,56.25,56.27,12750.0,41.1062,41.1208,41.0478,41.0624,12750.0
2006-11-22 11:30:00,56.29,56.33,56.27,56.27,8850.0,41.077,41.1062,41.0624,41.0624,8850.0
2006-11-22 11:40:00,56.27,56.29,56.25,56.26,11250.0,41.0624,41.077,41.0478,41.0551,11250.0
2006-11-22 11:50:00,56.25,56.25,56.16,56.17,12150.0,41.0478,41.0478,40.9821,40.9894,12150.0
2006-11-22 12:00:00,56.16,56.19,56.12,56.19,14100.0,40.9821,41.004,40.953,41.004,14100.0
2006-11-22 12:10:00,56.17,56.17,56.14,56.15,12900.0,40.9894,40.9894,40.9676,40.9749,12900.0
2006-11-22 12:20:00,56.14,56.16,56.09,56.09,12000.0,40.9676,40.9821,40.9311,40.9311,12000.0
2006-11-22 12:30:00,56.09,56.19,56.09,56.17,10500.0,40.9311,41.004,40.9311,40.9894,10500.0
2006-11-22 12:40:00,56.15,56.18,56.14,56.16,11250.0,40.9749,40.9967,40.9676,40.9821,11250.0
2006-11-22 12:50:00,56.16,56.2,56.15,56.15,13800.0,40.9821,41.0113,40.9749,40.9749,13800.0
2006-11-22 13:00:00,56.15,56.17,56.15,56.15,7050.0,40.9749,40.9894,40.9749,40.9749,7050.0
2006-11-22 13:10:00,56.16,56.17,56.13,56.14,9150.0,40.9821,40.9894,40.9603,40.9676,9150.0
2006-11-22 13:20:00,56.13,56.18,56.13,56.16,9750.0,40.9603,40.9967,40.9603,40.9821,9750.0
2006-11-22 13:30:00,56.16,56.17,56.11,56.15,12000.0,40.9821,40.9894,40.9457,40.9749,12000.0
2006-11-22 13:40:00,56.15,56.19,56.14,56.15,8550.0,40.9749,41.004,40.9676,40.9749,8550.0
2006-11-22 13:50:00,56.15,56.15,56.09,56.13,11550.0,40.9749,40.9749,40.9311,40.9603,11550.0
2006-11-22 14:00:00,56.12,56.17,56.11,56.16,11100.0,40.953,40.9894,40.9457,40.9821,11100.0
2006-11-22 14:10:00,56.17,56.23,56.17,56.23,12600.0,40.9894,41.0332,40.9894,41.0332,12600.0
2006-11-22 14:20:00,56.23,56.23,56.19,56.19,10050.0,41.0332,41.0332,41.004,41.004,10050.0
2006-11-22 14:30:00,56.19,56.23,56.17,56.23,13500.0,41.004,41.0332,40.9894,41.0332,13500.0
2006-11-22 14:40:00,56.24,56.33,56.2,56.31,21900.0,41.0405,41.1062,41.0113,41.0916,21900.0
2006-11-22 14:50:00,56.3,56.34,56.27,56.29,14100.0,41.0843,41.1135,41.0624,41.077,14100.0
2006-11-22 15:00:00,56.29,56.34,56.19,56.27,27150.0,41.077,41.1135,41.004,41.0624,27150.0
2006-11-22 15:10:00,56.27,56.28,56.19,56.22,25950.0,41.0624,41.0697,41.004,41.0259,25950.0
2006-11-22 15:20:00,56.22,56.26,56.19,56.19,19500.0,41.0259,41.0551,41.004,41.004,19500.0
2006-11-22 15:30:00,56.19,56.21,56.17,56.19,16800.0,41.004,41.0186,40.9894,41.004,16800.0
2006-11-22 15:40:00,56.2,56.23,56.15,56.23,17550.0,41.0113,41.0332,40.9749,41.0332,17550.0
2006-11-22 15:50:00,56.23,56.29,56.21,56.28,21450.0,41.0332,41.077,41.0186,41.0697,21450.0
2006-11-24 09:30:00,55.73,56.0,55.73,55.88,10500.0,40.6684,40.8654,40.6684,40.7778,10500.0
2006-11-24 09:40:00,55.95,55.99,55.87,55.95,9600.0,40.8289,40.8581,40.7705,40.8289,9600.0
2006-11-24 09:50:00,55.95,56.04,55.95,56.03,15150.0,40.8289,40.8946,40.8289,40.8873,15150.0
2006-11-24 10:00:00,56.03,56.23,56.03,56.22,16200.0,40.8873,41.0332,40.8873,41.0259,16200.0
2006-11-24 10:10:00,56.24,56.26,56.2,56.26,13200.0,41.0405,41.0551,41.0113,41.0551,13200.0
2006-11-24 10:20:00,56.26,56.4,56.25,56.4,8400.0,41.0551,41.1573,41.0478,41.1573,8400.0
2006-11-24 10:30:00,56.41,56.43,56.38,56.4,11400.0,41.1646,41.1792,41.1427,41.1573,11400.0
2006-11-24 10:40:00,56.39,56.39,56.33,56.39,13500.0,41.15,41.15,41.1062,41.15,13500.0
2006-11-24 10:50:00,56.39,56.49,56.39,56.46,13500.0,41.15,41.223,41.15,41.2011,13500.0
2006-11-24 11:00:00,56.43,56.58,56.39,56.57,17550.0,41.1792,41.2886,41.15,41.2813,17550.0
2006-11-24 11:10:00,56.57,56.6,56.51,56.51,13500.0,41.2813,41.3032,41.2376,41.2376,13500.0
2006-11-24 11:20:00,56.52,56.52,56.35,56.35,7350.0,41.2449,41.2449,41.1208,41.1208,7350.0
2006-11-24 11:30:00,56.36,56.36,56.23,56.25,16200.0,41.1281,41.1281,41.0332,41.0478,16200.0
2006-11-24 11:40:00,56.26,56.29,56.23,56.23,16950.0,41.0551,41.077,41.0332,41.0332,16950.0
2006-11-24 11:50:00,56.23,56.32,56.23,56.24,14850.0,41.0332,41.0989,41.0332,41.0405,14850.0
2006-11-24 12:00:00,56.22,56.29,56.22,56.28,14550.0,41.0259,41.077,41.0259,41.0697,14550.0
2006-11-24 12:10:00,56.28,56.3,56.27,56.3,5850.0,41.0697,41.0843,41.0624,41.0843,5850.0
2006-11-24 12:20:00,56.27,56.34,56.27,56.32,5100.0,41.0624,41.1135,41.0624,41.0989,5100.0
2006-11-24 12:30:00,56.34,56.34,56.25,56.27,7500.0,41.1135,41.1135,41.0478,41.0624,7500.0
2006-11-24 12:40:00,56.27,56.29,56.23,56.27,8850.0,41.0624,41.077,41.0332,41.0624,8850.0
2006-11-24 12:50:00,56.25,56.31,56.21,56.28,19200.0,41.0478,41.0916,41.0186,41.0697,19200.0
2006-11-24 13:00:00,56.34,56.34,56.34,56.34,22500.0,41.1135,41.1135,41.1135,41.1135,22500.0
2006-11-24 13:10:00,56.34,56.34,56.34,56.34,0.0,41.1135,41.1135,41.1135,41.1135,0.0
2006-11-24 13:20:00,56.34,56.34,56.34,56.34,0.0,41.1135,41.1135,41.1135,41.1135,0.0
2006-11-24 13:30:00,56.34,56.34,56.34,56.34,0.0,41.1135,41.1135,41.1135,41.1135,0.0
2006-11-24 13:40:00,56.34,56.34,56.34,56.34,0.0,41.1135,41.1135,41.1135,41.1135,0.0
2006-11-24 13:50:00,56.34,56.34,56.34,56.34,0.0,41.1135,41.1135,41.1135,41.1135,0.0
2006-11-24 14:00:00,56.34,56.34,56.34,56.34,0.0,41.1135,41.1135,41.1135,41.1135,0.0
2006-11-24 14:10:00,56.34,56.34,56.34,56.34,0.0,41.1135,41.1135,41.1135,41.1135,0.0
2006-11-24 14:20:00,56.34,56.34,56.34,56.34,0.0,41.1135,41.1135,41.1135,41.1135,0.0
2006-11-24 14:30:00,56.34,56.34,56.34,56.34,0.0,41.1135,41.1135,41.1135,41.1135,0.0
2006-11-24 14:40:00,56.34,56.34,56.34,56.34,0.0,41.1135,41.1135,41.1135,41.1135,0.0
2006-11-24 14:50:00,56.34,56.34,56.34,56.34,0.0,41.1135,41.1135,41.1135,41.1135,0.0
2006-11-24 15:00:00,56.34,56.34,56.34,56.34,0.0,41.1135,41.1135,41.1135,41.1135,0.0
2006-11-24 15:10:00,56.34,56.34,56.34,56.34,0.0,41.1135,41.1135,41.1135,41.1135,0.0
2006-11-24 15:20:00,56.34,56.34,56.34,56.34,0.0,41.1135,41.1135,41.1135,41.1135,0.0
2006-11-24 15:30:00,56.34,56.34,56.34,56.34,0.0,41.1135,41.1135,41.1135,41.1135,0.0
2006-11-24 15:40:00,56.34,56.34,56.34,56.34,0.0,41.1135,41.1135,41.1135,41.1135,0.0
2006-11-24 15:50:00,56.34,56.34,56.34,56.34,0.0,41.1135,41.1135,41.1135,41.1135,0.0
2006-11-27 09:30:00,56.51,56.51,56.01,56.3,48450.0,41.2376,41.2376,40.8727,41.0843,48450.0
2006-11-27 09:40:00,56.3,56.31,56.15,56.31,23550.0,41.0843,41.0916,40.9749,41.0916,23550.0
2006-11-27 09:50:00,56.27,56.27,55.92,55.94,27750.0,41.0624,41.0624,40.807,40.8216,27750.0
2006-11-27 10:00:00,55.92,55.95,55.81,55.85,28350.0,40.807,40.8289,40.7267,40.7559,28350.0
2006-11-27 10:10:00,55.86,55.89,55.71,55.86,45450.0,40.7632,40.7851,40.6538,40.7632,45450.0
2006-11-27 10:20:00,55.86,55.87,55.6,55.69,38250.0,40.7632,40.7705,40.5735,40.6392,38250.0
2006-11-27 10:30:00,55.68,55.74,55.63,55.67,33000.0,40.6319,40.6757,40.5954,40.6246,33000.0
2006-11-27 10:40:00,55.67,55.8,55.65,55.75,29250.0,40.6246,40.7194,40.61,40.683,29250.0
2006-11-27 10:50:00,55.75,55.84,55.75,55.84,32250.0,40.683,40.7486,40.683,40.7486,32250.0
2006-11-27 11:00:00,55.84,55.85,55.79,55.79,40950.0,40.7486,40.7559,40.7121,40.7121,40950.0
2006-11-27 11:10:00,55.81,55.81,55.6,55.61,30600.0,40.7267,40.7267,40.5735,40.5808,30600.0
2006-11-27 11:20:00,55.61,55.63,55.41,55.43,41400.0,40.5808,40.5954,40.4348,40.4494,41400.0
2006-11-27 11:30:00,55.44,55.57,55.43,55.56,26400.0,40.4567,40.5516,40.4494,40.5443,26400.0
2006-11-27 11:40:00,55.56,55.57,55.45,55.48,23700.0,40.5443,40.5516,40.464,40.4859,23700.0
2006-11-27 11:50:00,55.49,55.51,55.44,55.5,22200.0,40.4932,40.5078,40.4567,40.5005,22200.0
2006-11-27 12:00:00,55.49,55.49,55.37,55.45,19200.0,40.4932,40.4932,40.4057,40.464,19200.0
2006-11-27 12:10:00,55.46,55.51,55.45,55.46,18450.0,40.4713,40.5078,40.464,40.4713,18450.0
2006-11-27 12:20:00,55.47,55.5,55.43,55.43,17550.0,40.4786,40.5005,40.4494,40.4494,17550.0
2006-11-27 12:30:00,55.4,55.41,55.25,55.25,35550.0,40.4275,40.4348,40.3181,40.3181,35550.0
2006-11-27 12:40:00,55.25,55.33,55.23,55.26,19200.0,40.3181,40.3765,40.3035,40.3254,19200.0
2006-11-27 12:50:00,55.26,55.3,55.23,55.26,14250.0,40.3254,40.3546,40.3035,40.3254,14250.0
2006-11-27 13:00:00,55.26,55.35,55.23,55.33,24750.0,40.3254,40.3911,40.3035,40.3765,24750.0
2006-11-27 13:10:00,55.33,55.34,55.28,55.3,18150.0,40.3765,40.3838,40.34,40.3546,18150.0
2006-11-27 13:20:00,55.3,55.39,55.27,55.38,19500.0,40.3546,40.4202,40.3327,40.413,19500.0
2006-11-27 13:30:00,55.39,55.45,55.35,55.35,18150.0,40.4202,40.464,40.3911,40.3911,18150.0
2006-11-27 13:40:00,55.33,55.47,55.33,55.46,19200.0,40.3765,40.4786,40.3765,40.4713,19200.0
2006-11-27 13:50:00,55.46,55.51,55.42,55.51,23400.0,40.4713,40.5078,40.4421,40.5078,23400.0
2006-11-27 14:00:00,55.5,55.51,55.36,55.38,21300.0,40.5005,40.5078,40.3984,40.413,21300.0
2006-11-27 14:10:00,55.38,55.44,55.32,55.43,34500.0,40.413,40.4567,40.3692,40.4494,34500.0
2006-11-27 14:20:00,55.43,55.43,55.31,55.37,23100.0,40.4494,40.4494,40.3619,40.4057,23100.0
2006-11-27 14:30:00,55.37,55.42,55.31,55.38,26700.0,40.4057,40.4421,40.3619,40.413,26700.0
2006-11-27 14:40:00,55.36,55.38,55.33,55.33,22950.0,40.3984,40.413,40.3765,40.3765,22950.0
2006-11-27 14:50:00,55.33,55.33,55.21,55.22,63450.0,40.3765,40.3765,40.2889,40.2962,63450.0
2006-11-27 15:00:00,55.22,55.24,55.17,55.23,26700.0,40.2962,40.3108,40.2597,40.3035,26700.0
2006-11-27 15:10:00,55.23,55.32,55.21,55.32,56700.0,40.3035,40.3692,40.2889,40.3692,56700.0
2006-11-27 15:20:00,55.32,55.33,55.26,55.27,48150.0,40.3692,40.3765,40.3254,40.3327,48150.0
2006-11-27 15:30:00,55.27,55.32,55.22,55.24,36450.0,40.3327,40.3692,40.2962,40.3108,36450.0
2006-11-27 15:40:00,55.21,55.21,55.03,55.07,70350.0,40.2889,40.2889,40.1575,40.1867,70350.0
2006-11-27 15:50:00,55.06,55.13,55.02,55.12,128850.0,40.1794,40.2305,40.1502,40.2232,128850.0
2006-11-28 09:30:00,54.77,54.99,54.65,54.86,48450.0,39.9678,40.1284,39.8802,40.0335,48450.0
2006-11-28 09:40:00,54.87,54.87,54.51,54.51,62250.0,40.0408,40.0408,39.7781,39.7781,62250.0
2006-11-28 09:50:00,54.54,54.65,54.49,54.65,56400.0,39.8,39.8802,39.7635,39.8802,56400.0
2006-11-28 10:00:00,54.65,54.93,54.59,54.65,54300.0,39.8802,40.0846,39.8365,39.8802,54300.0
2006-11-28 10:10:00,54.65,54.65,54.41,54.54,55800.0,39.8802,39.8802,39.7051,39.8,55800.0
2006-11-28 10:20:00,54.54,54.63,54.46,54.47,79950.0,39.8,39.8656,39.7416,39.7489,79950.0
2006-11-28 10:30:00,54.45,54.62,54.44,54.56,70650.0,39.7343,39.8583,39.727,39.8146,70650.0
2006-11-28 10:40:00,54.57,54.63,54.53,54.57,55500.0,39.8219,39.8656,39.7927,39.8219,55500.0
2006-11-28 10:50:00,54.57,54.61,54.42,54.46,39300.0,39.8219,39.8511,39.7124,39.7416,39300.0
2006-11-28 11:00:00,54.49,54.59,54.47,54.51,32250.0,39.7635,39.8365,39.7489,39.7781,32250.0
2006-11-28 11:10:00,54.51,54.55,54.45,54.53,34650.0,39.7781,39.8073,39.7343,39.7927,34650.0
2006-11-28 11:20:00,54.55,54.57,54.47,54.47,37650.0,39.8073,39.8219,39.7489,39.7489,37650.0
2006-11-28 11:30:00,54.47,54.56,54.47,54.5,34050.0,39.7489,39.8146,39.7489,39.7708,34050.0
2006-11-28 11:40:00,54.51,54.55,54.43,54.46,30750.0,39.7781,39.8073,39.7197,39.7416,30750.0
2006-11-28 11:50:00,54.46,54.55,54.46,54.54,28800.0,39.7416,39.8073,39.7416,39.8,28800.0
2006-11-28 12:00:00,54.53,54.61,54.52,54.61,26550.0,39.7927,39.8511,39.7854,39.8511,26550.0
2006-11-28 12:10:00,54.61,54.62,54.57,54.62,20550.0,39.8511,39.8583,39.8219,39.8583,20550.0
2006-11-28 12:20:00,54.61,54.73,54.59,54.69,46350.0,39.8511,39.9386,39.8365,39.9094,46350.0
2006-11-28 12:30:00,54.65,54.72,54.53,54.57,60600.0,39.8802,39.9313,39.7927,39.8219,60600.0
2006-11-28 12:40:00,54.57,54.57,54.39,54.47,28650.0,39.8219,39.8219,39.6905,39.7489,28650.0
2006-11-28 12:50:00,54.47,54.56,54.46,54.5,18750.0,39.7489,39.8146,39.7416,39.7708,18750.0
2006-11-28 13:00:00,54.47,54.66,54.46,54.63,31200.0,39.7489,39.8875,39.7416,39.8656,31200.0
2006-11-28 13:10:00,54.65,54.71,54.54,54.55,27000.0,39.8802,39.924,39.8,39.8073,27000.0
2006-11-28 13:20:00,54.55,54.63,54.41,54.49,29850.0,39.8073,39.8656,39.7051,39.7635,29850.0
2006-11-28 13:30:00,54.48,54.52,54.41,54.52,13500.0,39.7562,39.7854,39.7051,39.7854,13500.0
2006-11-28 13:40:00,54.53,54.58,54.47,54.5,20700.0,39.7927,39.8292,39.7489,39.7708,20700.0
2006-11-28 13:50:00,54.49,54.58,54.48,54.57,21600.0,39.7635,39.8292,39.7562,39.8219,21600.0
2006-11-28 14:00:00,54.57,54.6,54.49,54.58,24150.0,39.8219,39.8438,39.7635,39.8292,24150.0
2006-11-28 14:10:00,54.58,54.61,54.47,54.47,26550.0,39.8292,39.8511,39.7489,39.7489,26550.0
2006-11-28 14:20:00,54.47,54.57,54.45,54.57,32250.0,39.7489,39.8219,39.7343,39.8219,32250.0
2006-11-28 14:30:00,54.6,54.7,54.58,54.59,35100.0,39.8438,39.9167,39.8292,39.8365,35100.0
2006-11-28 14:40:00,54.64,54.64,54.55,54.56,39300.0,39.8729,39.8729,39.8073,39.8146,39300.0
2006-11-28 14:50:00,54.57,54.67,54.56,54.63,39000.0,39.8219,39.8948,39.8146,39.8656,39000.0
2006-11-28 15:00:00,54.63,54.67,54.55,54.58,52800.0,39.8656,39.8948,39.8073,39.8292,52800.0
2006-11-28 15:10:00,54.57,54.75,54.57,54.71,31800.0,39.8219,39.9532,39.8219,39.924,31800.0
2006-11-28 15:20:00,54.71,54.79,54.68,54.79,47700.0,39.924,39.9824,39.9021,39.9824,47700.0
2006-11-28 15:30:00,54.77,54.87,54.75,54.82,56850.0,39.9678,40.0408,39.9532,40.0043,56850.0
2006-11-28 15:40:00,54.83,54.86,54.73,54.73,27150.0,40.0116,40.0335,39.9386,39.9386,27150.0
2006-11-28 15:50:00,54.74,54.76,54.72,54.73,39750.0,39.9459,39.9605,39.9313,39.9386,39750.0
2006-11-29 09:30:00,54.95,55.45,54.95,55.41,61800.0,40.0992,40.464,40.0992,40.4348,61800.0
2006-11-29 09:40:00,55.41,55.61,55.38,55.54,99450.0,40.4348,40.5808,40.413,40.5297,99450.0
2006-11-29 09:50:00,55.55,55.62,55.42,55.53,45450.0,40.537,40.5881,40.4421,40.5224,45450.0
2006-11-29 10:00:00,55.55,55.81,55.49,55.81,43350.0,40.537,40.7267,40.4932,40.7267,43350.0
2006-11-29 10:10:00,55.81,55.87,55.74,55.86,28800.0,40.7267,40.7705,40.6757,40.7632,28800.0
2006-11-29 10:20:00,55.86,55.89,55.81,55.87,21300.0,40.7632,40.7851,40.7267,40.7705,21300.0
2006-11-29 10:30:00,55.87,55.87,55.74,55.77,29700.0,40.7705,40.7705,40.6757,40.6975,29700.0
2006-11-29 10:40:00,55.77,55.91,55.77,55.9,25200.0,40.6975,40.7997,40.6975,40.7924,25200.0
2006-11-29 10:50:00,55.88,55.9,55.82,55.9,21000.0,40.7778,40.7924,40.734,40.7924,21000.0
2006-11-29 11:00:00,55.9,56.07,55.9,56.0,36450.0,40.7924,40.9165,40.7924,40.8654,36450.0
2006-11-29 11:10:00,55.99,55.99,55.84,55.84,28500.0,40.8581,40.8581,40.7486,40.7486,28500.0
2006-11-29 11:20:00,55.84,55.84,55.74,55.81,62250.0,40.7486,40.7486,40.6757,40.7267,62250.0
2006-11-29 11:30:00,55.83,55.9,55.79,55.85,27300.0,40.7413,40.7924,40.7121,40.7559,27300.0
2006-11-29 11:40:00,55.85,55.85,55.79,55.84,17550.0,40.7559,40.7559,40.7121,40.7486,17550.0
2006-11-29 11:50:00,55.8,55.85,55.8,55.82,9750.0,40.7194,40.7559,40.7194,40.734,9750.0
2006-11-29 12:00:00,55.82,55.89,55.81,55.86,13500.0,40.734,40.7851,40.7267,40.7632,13500.0
2006-11-29 12:10:00,55.86,55.86,55.75,55.83,18300.0,40.7632,40.7632,40.683,40.7413,18300.0
2006-11-29 12:20:00,55.83,55.83,55.57,55.57,32550.0,40.7413,40.7413,40.5516,40.5516,32550.0
2006-11-29 12:30:00,55.58,55.61,55.56,55.57,28500.0,40.5589,40.5808,40.5443,40.5516,28500.0
2006-11-29 12:40:00,55.57,55.6,55.53,55.53,21150.0,40.5516,40.5735,40.5224,40.5224,21150.0
2006-11-29 12:50:00,55.53,55.54,55.43,55.43,36600.0,40.5224,40.5297,40.4494,40.4494,36600.0
2006-11-29 13:00:00,55.43,55.53,55.43,55.53,34050.0,40.4494,40.5224,40.4494,40.5224,34050.0
2006-11-29 13:10:00,55.53,55.54,55.43,55.43,30300.0,40.5224,40.5297,40.4494,40.4494,30300.0
2006-11-29 13:20:00,55.43,55.43,55.25,55.25,30000.0,40.4494,40.4494,40.3181,40.3181,30000.0
2006-11-29 13:30:00,55.26,55.27,55.14,55.21,43200.0,40.3254,40.3327,40.2378,40.2889,43200.0
2006-11-29 13:40:00,55.21,55.25,55.15,55.24,44400.0,40.2889,40.3181,40.2451,40.3108,44400.0
2006-11-29 13:50:00,55.25,55.25,55.13,55.2,38400.0,40.3181,40.3181,40.2305,40.2816,38400.0
2006-11-29 14:00:00,55.2,55.22,55.1,55.11,38850.0,40.2816,40.2962,40.2086,40.2159,38850.0
2006-11-29 14:10:00,55.11,55.13,55.03,55.07,36900.0,40.2159,40.2305,40.1575,40.1867,36900.0
2006-11-29 14:20:00,55.07,55.08,54.97,54.97,32550.0,40.1867,40.194,40.1138,40.1138,32550.0
2006-11-29 14:30:00,54.99,55.18,54.99,55.15,55200.0,40.1284,40.267,40.1284,40.2451,55200.0
2006-11-29 14:40:00,55.16,55.19,55.09,55.19,45600.0,40.2524,40.2743,40.2013,40.2743,45600.0
2006-11-29 14:50:00,55.2,55.32,55.19,55.29,30450.0,40.2816,40.3692,40.2743,40.3473,30450.0
2006-11-29 15:00:00,55.31,55.39,55.29,55.39,24000.0,40.3619,40.4202,40.3473,40.4202,24000.0
2006-11-29 15:10:00,55.39,55.4,55.27,55.31,31200.0,40.4202,40.4275,40.3327,40.3619,31200.0
2006-11-29 15:20:00,55.33,55.37,55.29,55.29,25800.0,40.3765,40.4057,40.3473,40.3473,25800.0
2006-11-29 15:30:00,55.31,55.51,55.31,55.5,30900.0,40.3619,40.5078,40.3619,40.5005,30900.0
2006-11-29 15:40:00,55.49,55.49,55.38,55.42,22050.0,40.4932,40.4932,40.413,40.4421,22050.0
2006-11-29 15:50:00,55.42,55.45,55.39,55.41,36450.0,40.4421,40.464,40.4202,40.4348,36450.0
2006-11-30 09:30:00,55.53,55.71,55.4,55.57,43800.0,40.5224,40.6538,40.4275,40.5516,43800.0
2006-11-30 09:40:00,55.53,55.69,55.5,55.69,36600.0,40.5224,40.6392,40.5005,40.6392,36600.0
2006-11-30 09:50:00,55.7,55.89,55.63,55.8,42000.0,40.6465,40.7851,40.5954,40.7194,42000.0
2006-11-30 10:00:00,55.85,55.86,55.26,55.32,42150.0,40.7559,40.7632,40.3254,40.3692,42150.0
2006-11-30 10:10:00,55.32,55.41,55.21,55.27,67950.0,40.3692,40.4348,40.2889,40.3327,67950.0
2006-11-30 10:20:00,55.27,55.29,55.01,55.07,100500.0,40.3327,40.3473,40.1429,40.1867,100500.0
2006-11-30 10:30:00,55.09,55.16,54.95,55.03,44850.0,40.2013,40.2524,40.0992,40.1575,44850.0
2006-11-30 10:40:00,55.03,55.06,54.95,54.97,30300.0,40.1575,40.1794,40.0992,40.1138,30300.0
2006-11-30 10:50:00,54.97,55.05,54.94,54.94,30450.0,40.1138,40.1721,40.0919,40.0919,30450.0
2006-11-30 11:00:00,54.92,55.01,54.88,55.01,37500.0,40.0773,40.1429,40.0481,40.1429,37500.0
2006-11-30 11:10:00,55.01,55.21,55.01,55.17,45900.0,40.1429,40.2889,40.1429,40.2597,45900.0
2006-11-30 11:20:00,55.18,55.33,55.14,55.33,50250.0,40.267,40.3765,40.2378,40.3765,50250.0
2006-11-30 11:30:00,55.28,55.3,55.23,55.29,25050.0,40.34,40.3546,40.3035,40.3473,25050.0
2006-11-30 11:40:00,55.28,55.29,55.11,55.11,23550.0,40.34,40.3473,40.2159,40.2159,23550.0
2006-11-30 11:50:00,55.13,55.28,55.12,55.23,15750.0,40.2305,40.34,40.2232,40.3035,15750.0
2006-11-30 12:00:00,55.26,55.29,55.19,55.25,9750.0,40.3254,40.3473,40.2743,40.3181,9750.0
2006-11-30 12:10:00,55.27,55.32,55.24,55.25,9750.0,40.3327,40.3692,40.3108,40.3181,9750.0
2006-11-30 12:20:00,55.27,55.31,55.25,55.27,13500.0,40.3327,40.3619,40.3181,40.3327,13500.0
2006-11-30 12:30:00,55.32,55.44,55.32,55.38,34050.0,40.3692,40.4567,40.3692,40.413,34050.0
2006-11-30 12:40:00,55.39,55.39,55.29,55.3,12150.0,40.4202,40.4202,40.3473,40.3546,12150.0
2006-11-30 12:50:00,55.28,55.41,55.28,55.3,14400.0,40.34,40.4348,40.34,40.3546,14400.0
2006-11-30 13:00:00,55.3,55.3,55.25,55.27,4050.0,40.3546,40.3546,40.3181,40.3327,4050.0
2006-11-30 13:10:00,55.29,55.49,55.29,55.44,32400.0,40.3473,40.4932,40.3473,40.4567,32400.0
2006-11-30 13:20:00,55.43,55.55,55.43,55.55,4800.0,40.4494,40.537,40.4494,40.537,4800.0
2006-11-30 13:30:00,55.55,55.56,55.47,55.49,8850.0,40.537,40.5443,40.4786,40.4932,8850.0
2006-11-30 13:40:00,55.49,55.55,55.47,55.55,8550.0,40.4932,40.537,40.4786,40.537,8550.0
2006-11-30 13:50:00,55.53,55.53,55.39,55.39,9900.0,40.5224,40.5224,40.4202,40.4202,9900.0
2006-11-30 14:00:00,55.39,55.53,55.39,55.53,26850.0,40.4202,40.5224,40.4202,40.5224,26850.0
2006-11-30 14:10:00,55.52,55.52,55.44,55.47,12300.0,40.5151,40.5151,40.4567,40.4786,12300.0
2006-11-30 14:20:00,55.48,55.57,55.45,55.57,66150.0,40.4859,40.5516,40.464,40.5516,66150.0
2006-11-30 14:30:00,55.57,55.81,55.55,55.79,58950.0,40.5516,40.7267,40.537,40.7121,58950.0
2006-11-30 14:40:00,55.76,55.85,55.7,55.8,22350.0,40.6903,40.7559,40.6465,40.7194,22350.0
2006-11-30 14:50:00,55.78,55.84,55.77,55.79,15450.0,40.7048,40.7486,40.6975,40.7121,15450.0
2006-11-30 15:00:00,55.77,55.87,55.77,55.87,16050.0,40.6975,40.7705,40.6975,40.7705,16050.0
2006-11-30 15:10:00,55.85,55.87,55.84,55.86,27750.0,40.7559,40.7705,40.7486,40.7632,27750.0
2006-11-30 15:20:00,55.85,55.95,55.83,55.9,44550.0,40.7559,40.8289,40.7413,40.7924,44550.0
2006-11-30 15:30:00,55.9,55.94,55.87,55.9,36000.0,40.7924,40.8216,40.7705,40.7924,36000.0
2006-11-30 15:40:00,55.91,55.91,55.81,55.83,38700.0,40.7997,40.7997,40.7267,40.7413,38700.0
2006-11-30 15:50:00,55.82,55.83,55.61,55.65,114900.0,40.734,40.7413,40.5808,40.61,114900.0
2006-12-01 09:30:00,55.56,55.84,55.55,55.73,27450.0,40.5443,40.7486,40.537,40.6684,27450.0
2006-12-01 09:40:00,55.71,55.8,55.53,55.79,27750.0,40.6538,40.7194,40.5224,40.7121,27750.0
2006-12-01 09:50:00,55.77,55.81,55.64,55.69,19350.0,40.6975,40.7267,40.6027,40.6392,19350.0
2006-12-01 10:00:00,55.67,55.69,55.0,55.04,109500.0,40.6246,40.6392,40.1357,40.1648,109500.0
2006-12-01 10:10:00,55.03,55.14,54.97,55.01,89550.0,40.1575,40.2378,40.1138,40.1429,89550.0
2006-12-01 10:20:00,55.01,55.02,54.87,54.89,77550.0,40.1429,40.1502,40.0408,40.0554,77550.0
2006-12-01 10:30:00,54.89,54.9,54.64,54.64,93900.0,40.0554,40.0627,39.8729,39.8729,93900.0
2006-12-01 10:40:00,54.64,54.87,54.53,54.87,69150.0,39.8729,40.0408,39.7927,40.0408,69150.0
2006-12-01 10:50:00,54.84,54.85,54.67,54.67,17400.0,40.0189,40.0262,39.8948,39.8948,17400.0
2006-12-01 11:00:00,54.69,54.83,54.67,54.7,25200.0,39.9094,40.0116,39.8948,39.9167,25200.0
2006-12-01 11:10:00,54.71,54.79,54.68,54.69,18900.0,39.924,39.9824,39.9021,39.9094,18900.0
2006-12-01 11:20:00,54.69,54.71,54.57,54.69,28950.0,39.9094,39.924,39.8219,39.9094,28950.0
2006-12-01 11:30:00,54.69,54.71,54.58,54.58,42750.0,39.9094,39.924,39.8292,39.8292,42750.0
2006-12-01 11:40:00,54.59,54.82,54.57,54.81,46500.0,39.8365,40.0043,39.8219,39.997,46500.0
2006-12-01 11:50:00,54.81,55.05,54.81,55.02,66150.0,39.997,40.1721,39.997,40.1502,66150.0
2006-12-01 12:00:00,55.04,55.12,54.92,54.97,37800.0,40.1648,40.2232,40.0773,40.1138,37800.0
2006-12-01 12:10:00,54.97,54.99,54.87,54.93,16650.0,40.1138,40.1284,40.0408,40.0846,16650.0
2006-12-01 12:20:00,54.97,55.0,54.88,54.93,14550.0,40.1138,40.1357,40.0481,40.0846,14550.0
2006-12-01 12:30:00,54.9,54.92,54.8,54.81,32100.0,40.0627,40.0773,39.9897,39.997,32100.0
2006-12-01 12:40:00,54.82,54.82,54.74,54.77,11550.0,40.0043,40.0043,39.9459,39.9678,11550.0
2006-12-01 12:50:00,54.76,54.77,54.64,54.65,18450.0,39.9605,39.9678,39.8729,39.8802,18450.0
2006-12-01 13:00:00,54.63,54.63,54.47,54.47,31200.0,39.8656,39.8656,39.7489,39.7489,31200.0
2006-12-01 13:10:00,54.47,54.59,54.47,54.57,33450.0,39.7489,39.8365,39.7489,39.8219,33450.0
2006-12-01 13:20:00,54.57,54.59,54.48,54.53,45300.0,39.8219,39.8365,39.7562,39.7927,45300.0
2006-12-01 13:30:00,54.51,54.59,54.44,54.49,29100.0,39.7781,39.8365,39.727,39.7635,29100.0
2006-12-01 13:40:00,54.49,54.57,54.41,54.41,25350.0,39.7635,39.8219,39.7051,39.7051,25350.0
2006-12-01 13:50:00,54.43,54.46,54.33,54.43,31350.0,39.7197,39.7416,39.6467,39.7197,31350.0
2006-12-01 14:00:00,54.44,54.47,54.21,54.43,44550.0,39.727,39.7489,39.5592,39.7197,44550.0
2006-12-01 14:10:00,54.43,54.54,54.28,54.28,61050.0,39.7197,39.8,39.6102,39.6102,61050.0
2006-12-01 14:20:00,54.29,54.33,54.22,54.27,48600.0,39.6175,39.6467,39.5665,39.6029,48600.0
2006-12-01 14:30:00,54.27,54.31,54.1,54.15,64800.0,39.6029,39.6321,39.4789,39.5154,64800.0
2006-12-01 14:40:00,54.16,54.2,54.1,54.19,40200.0,39.5227,39.5519,39.4789,39.5446,40200.0
2006-12-01 14:50:00,54.2,54.21,54.13,54.2,30150.0,39.5519,39.5592,39.5008,39.5519,30150.0
2006-12-01 15:00:00,54.2,54.31,54.17,54.29,47850.0,39.5519,39.6321,39.53,39.6175,47850.0
2006-12-01 15:10:00,54.29,54.37,54.21,54.36,47400.0,39.6175,39.6759,39.5592,39.6686,47400.0
2006-12-01 15:20:00,54.36,54.47,54.31,54.47,20250.0,39.6686,39.7489,39.6321,39.7489,20250.0
2006-12-01 15:30:00,54.47,54.48,54.32,54.44,55650.0,39.7489,39.7562,39.6394,39.727,55650.0
2006-12-01 15:40:00,54.44,54.57,54.43,54.55,59550.0,39.727,39.8219,39.7197,39.8073,59550.0
2006-12-01 15:50:00,54.54,54.66,54.51,54.66,54300.0,39.8,39.8875,39.7781,39.8875,54300.0
2006-12-04 09:30:00,54.72,55.33,54.72,55.33,61800.0,39.9313,40.3765,39.9313,40.3765,61800.0
2006-12-04 09:40:00,55.33,55.51,55.27,55.47,46050.0,40.3765,40.5078,40.3327,40.4786,46050.0
2006-12-04 09:50:00,55.49,55.57,55.43,55.51,25950.0,40.4932,40.5516,40.4494,40.5078,25950.0
2006-12-04 10:00:00,55.47,55.61,55.3,55.34,31350.0,40.4786,40.5808,40.3546,40.3838,31350.0
2006-12-04 10:10:00,55.33,55.46,55.27,55.33,25650.0,40.3765,40.4713,40.3327,40.3765,25650.0
2006-12-04 10:20:00,55.33,55.4,55.31,55.33,20550.0,40.3765,40.4275,40.3619,40.3765,20550.0
2006-12-04 10:30:00,55.33,55.35,55.17,55.17,11100.0,40.3765,40.3911,40.2597,40.2597,11100.0
2006-12-04 10:40:00,55.21,55.39,55.21,55.33,15750.0,40.2889,40.4202,40.2889,40.3765,15750.0
2006-12-04 10:50:00,55.33,55.57,55.31,55.49,40650.0,40.3765,40.5516,40.3619,40.4932,40650.0
2006-12-04 11:00:00,55.51,55.65,55.51,55.61,32550.0,40.5078,40.61,40.5078,40.5808,32550.0
2006-12-04 11:10:00,55.61,55.91,55.6,55.83,56850.0,40.5808,40.7997,40.5735,40.7413,56850.0
2006-12-04 11:20:00,55.83,55.9,55.77,55.81,36000.0,40.7413,40.7924,40.6975,40.7267,36000.0
2006-12-04 11:30:00,55.83,55.87,55.79,55.79,27450.0,40.7413,40.7705,40.7121,40.7121,27450.0
2006-12-04 11:40:00,55.8,55.8,55.69,55.75,27450.0,40.7194,40.7194,40.6392,40.683,27450.0
2006-12-04 11:50:00,55.74,55.87,55.7,55.87,13650.0,40.6757,40.7705,40.6465,40.7705,13650.0
2006-12-04 12:00:00,55.86,55.87,55.76,55.77,17700.0,40.7632,40.7705,40.6903,40.6975,17700.0
2006-12-04 12:10:00,55.75,55.79,55.69,55.79,14550.0,40.683,40.7121,40.6392,40.7121,14550.0
2006-12-04 12:20:00,55.79,55.81,55.6,55.6,11250.0,40.7121,40.7267,40.5735,40.5735,11250.0
2006-12-04 12:30:00,55.59,55.69,55.58,55.69,12750.0,40.5662,40.6392,40.5589,40.6392,12750.0
2006-12-04 12:40:00,55.68,55.68,55.6,55.63,42750.0,40.6319,40.6319,40.5735,40.5954,42750.0
2006-12-04 12:50:00,55.63,55.63,55.59,55.61,9450.0,40.5954,40.5954,40.5662,40.5808,9450.0
2006-12-04 13:00:00,55.62,55.63,55.59,55.6,61200.0,40.5881,40.5954,40.5662,40.5735,61200.0
2006-12-04 13:10:00,55.61,55.66,55.57,55.6,24750.0,40.5808,40.6173,40.5516,40.5735,24750.0
2006-12-04 13:20:00,55.6,55.63,55.58,55.61,57600.0,40.5735,40.5954,40.5589,40.5808,57600.0
2006-12-04 13:30:00,55.6,55.61,55.57,55.6,61800.0,40.5735,40.5808,40.5516,40.5735,61800.0
2006-12-04 13:40:00,55.6,55.67,55.58,55.62,111300.0,40.5735,40.6246,40.5589,40.5881,111300.0
2006-12-04 13:50:00,55.6,55.61,55.55,55.58,17550.0,40.5735,40.5808,40.537,40.5589,17550.0
2006-12-04 14:00:00,55.58,55.62,55.55,55.56,15600.0,40.5589,40.5881,40.537,40.5443,15600.0
2006-12-04 14:10:00,55.56,55.6,55.49,55.49,29250.0,40.5443,40.5735,40.4932,40.4932,29250.0
2006-12-04 14:20:00,55.51,55.51,55.38,55.46,28650.0,40.5078,40.5078,40.413,40.4713,28650.0
2006-12-04 14:30:00,55.46,55.59,55.46,55.57,23550.0,40.4713,40.5662,40.4713,40.5516,23550.0
2006-12-04 14:40:00,55.57,55.71,55.55,55.65,19350.0,40.5516,40.6538,40.537,40.61,19350.0
2006-12-04 14:50:00,55.67,55.84,55.66,55.84,21300.0,40.6246,40.7486,40.6173,40.7486,21300.0
2006-12-04 15:00:00,55.84,55.86,55.69,55.69,39450.0,40.7486,40.7632,40.6392,40.6392,39450.0
2006-12-04 15:10:00,55.69,55.78,55.67,55.75,29700.0,40.6392,40.7048,40.6246,40.683,29700.0
2006-12-04 15:20:00,55.76,55.81,55.71,55.73,23850.0,40.6903,40.7267,40.6538,40.6684,23850.0
2006-12-04 15:30:00,55.73,55.83,55.69,55.83,32400.0,40.6684,40.7413,40.6392,40.7413,32400.0
2006-12-04 15:40:00,55.81,55.87,55.77,55.81,74850.0,40.7267,40.7705,40.6975,40.7267,74850.0
2006-12-04 15:50:00,55.81,55.83,55.79,55.81,110400.0,40.7267,40.7413,40.7121,40.7267,110400.0
2006-12-05 09:30:00,56.1,56.1,55.76,55.91,30900.0,40.9384,40.9384,40.6903,40.7997,30900.0
2006-12-05 09:40:00,55.92,55.93,55.68,55.75,52650.0,40.807,40.8143,40.6319,40.683,52650.0
2006-12-05 09:50:00,55.76,55.85,55.58,55.68,40650.0,40.6903,40.7559,40.5589,40.6319,40650.0
2006-12-05 10:00:00,55.7,56.11,55.7,56.03,81150.0,40.6465,40.9457,40.6465,40.8873,81150.0
2006-12-05 10:10:00,56.03,56.24,55.95,56.12,48000.0,40.8873,41.0405,40.8289,40.953,48000.0
2006-12-05 10:20:00,56.11,56.19,56.05,56.09,43500.0,40.9457,41.004,40.9019,40.9311,43500.0
2006-12-05 10:30:00,56.11,56.15,55.99,56.04,32850.0,40.9457,40.9749,40.8581,40.8946,32850.0
2006-12-05 10:40:00,56.03,56.14,55.99,56.13,28950.0,40.8873,40.9676,40.8581,40.9603,28950.0
2006-12-05 10:50:00,56.13,56.19,56.13,56.14,19650.0,40.9603,41.004,40.9603,40.9676,19650.0
2006-12-05 11:00:00,56.15,56.17,56.04,56.05,28050.0,40.9749,40.9894,40.8946,40.9019,28050.0
2006-12-05 11:10:00,56.04,56.04,55.91,55.99,13500.0,40.8946,40.8946,40.7997,40.8581,13500.0
2006-12-05 11:20:00,55.99,56.0,55.92,55.94,15750.0,40.8581,40.8654,40.807,40.8216,15750.0
2006-12-05 11:30:00,55.94,56.06,55.93,56.06,26550.0,40.8216,40.9092,40.8143,40.9092,26550.0
2006-12-05 11:40:00,56.06,56.15,56.05,56.07,34050.0,40.9092,40.9749,40.9019,40.9165,34050.0
2006-12-05 11:50:00,56.08,56.08,55.87,55.88,21450.0,40.9238,40.9238,40.7705,40.7778,21450.0
2006-12-05 12:00:00,55.89,55.89,55.74,55.75,25050.0,40.7851,40.7851,40.6757,40.683,25050.0
2006-12-05 12:10:00,55.75,55.83,55.75,55.78,19200.0,40.683,40.7413,40.683,40.7048,19200.0
2006-12-05 12:20:00,55.79,55.81,55.77,55.77,10350.0,40.7121,40.7267,40.6975,40.6975,10350.0
2006-12-05 12:30:00,55.77,55.82,55.76,55.78,18750.0,40.6975,40.734,40.6903,40.7048,18750.0
2006-12-05 12:40:00,55.77,55.79,55.62,55.65,22050.0,40.6975,40.7121,40.5881,40.61,22050.0
2006-12-05 12:50:00,55.67,55.68,55.6,55.61,34800.0,40.6246,40.6319,40.5735,40.5808,34800.0
2006-12-05 13:00:00,55.61,55.63,55.61,55.62,24150.0,40.5808,40.5954,40.5808,40.5881,24150.0
2006-12-05 13:10:00,55.62,55.65,55.61,55.64,9750.0,40.5881,40.61,40.5808,40.6027,9750.0
2006-12-05 13:20:00,55.64,55.64,55.45,55.49,22500.0,40.6027,40.6027,40.464,40.4932,22500.0
2006-12-05 13:30:00,55.49,55.55,55.48,55.49,21900.0,40.4932,40.537,40.4859,40.4932,21900.0
2006-12-05 13:40:00,55.47,55.53,55.47,55.51,17400.0,40.4786,40.5224,40.4786,40.5078,17400.0
2006-12-05 13:50:00,55.53,55.54,55.47,55.49,21300.0,40.5224,40.5297,40.4786,40.4932,21300.0
2006-12-05 14:00:00,55.5,55.57,55.47,55.57,28800.0,40.5005,40.5516,40.4786,40.5516,28800.0
2006-12-05 14:10:00,55.58,55.62,55.53,55.62,36450.0,40.5589,40.5881,40.5224,40.5881,36450.0
2006-12-05 14:20:00,55.63,55.7,55.59,55.63,24900.0,40.5954,40.6465,40.5662,40.5954,24900.0
2006-12-05 14:30:00,55.63,55.67,55.62,55.66,41100.0,40.5954,40.6246,40.5881,40.6173,41100.0
2006-12-05 14:40:00,55.65,55.67,55.62,55.64,25350.0,40.61,40.6246,40.5881,40.6027,25350.0
2006-12-05 14:50:00,55.66,55.7,55.63,55.66,14700.0,40.6173,40.6465,40.5954,40.6173,14700.0
2006-12-05 15:00:00,55.67,55.69,55.65,55.67,49350.0,40.6246,40.6392,40.61,40.6246,49350.0
2006-12-05 15:10:00,55.65,55.69,55.61,55.62,47850.0,40.61,40.6392,40.5808,40.5881,47850.0
2006-12-05 15:20:00,55.62,55.68,55.58,55.6,35100.0,40.5881,40.6319,40.5589,40.5735,35100.0
2006-12-05 15:30:00,55.6,55.64,55.54,55.64,40950.0,40.5735,40.6027,40.5297,40.6027,40950.0
2006-12-05 15:40:00,55.63,55.67,55.59,55.62,34500.0,40.5954,40.6246,40.5662,40.5881,34500.0
2006-12-05 15:50:00,55.63,55.78,55.62,55.75,68850.0,40.5954,40.7048,40.5881,40.683,68850.0
2006-12-06 09:30:00,55.86,55.94,55.71,55.76,42150.0,40.7632,40.8216,40.6538,40.6903,42150.0
2006-12-06 09:40:00,55.73,55.76,55.62,55.67,62400.0,40.6684,40.6903,40.5881,40.6246,62400.0
2006-12-06 09:50:00,55.68,55.7,55.53,55.56,55650.0,40.6319,40.6465,40.5224,40.5443,55650.0
2006-12-06 10:00:00,55.57,55.63,55.51,55.62,38400.0,40.5516,40.5954,40.5078,40.5881,38400.0
2006-12-06 10:10:00,55.64,55.79,55.64,55.79,25200.0,40.6027,40.7121,40.6027,40.7121,25200.0
2006-12-06 10:20:00,55.79,56.0,55.79,55.93,72450.0,40.7121,40.8654,40.7121,40.8143,72450.0
2006-12-06 10:30:00,55.93,55.97,55.87,55.88,21900.0,40.8143,40.8435,40.7705,40.7778,21900.0
2006-12-06 10:40:00,55.89,55.97,55.87,55.91,35100.0,40.7851,40.8435,40.7705,40.7997,35100.0
2006-12-06 10:50:00,55.93,55.94,55.85,55.85,25200.0,40.8143,40.8216,40.7559,40.7559,25200.0
2006-12-06 11:00:00,55.85,55.91,55.83,55.91,15600.0,40.7559,40.7997,40.7413,40.7997,15600.0
2006-12-06 11:10:00,55.91,56.07,55.91,56.07,47250.0,40.7997,40.9165,40.7997,40.9165,47250.0
2006-12-06 11:20:00,56.07,56.11,56.0,56.07,24600.0,40.9165,40.9457,40.8654,40.9165,24600.0
2006-12-06 11:30:00,56.08,56.08,55.99,56.03,13050.0,40.9238,40.9238,40.8581,40.8873,13050.0
2006-12-06 11:40:00,56.03,56.03,56.01,56.03,12450.0,40.8873,40.8873,40.8727,40.8873,12450.0
2006-12-06 11:50:00,56.03,56.09,56.03,56.07,22500.0,40.8873,40.9311,40.8873,40.9165,22500.0
2006-12-06 12:00:00,56.07,56.1,56.03,56.07,16200.0,40.9165,40.9384,40.8873,40.9165,16200.0
2006-12-06 12:10:00,56.07,56.09,56.02,56.08,13650.0,40.9165,40.9311,40.88,40.9238,13650.0
2006-12-06 12:20:00,56.07,56.07,56.01,56.05,12150.0,40.9165,40.9165,40.8727,40.9019,12150.0
2006-12-06 12:30:00,56.03,56.07,55.99,56.05,18300.0,40.8873,40.9165,40.8581,40.9019,18300.0
2006-12-06 12:40:00,56.05,56.09,56.05,56.07,13350.0,40.9019,40.9311,40.9019,40.9165,13350.0
2006-12-06 12:50:00,56.06,56.09,56.01,56.05,29100.0,40.9092,40.9311,40.8727,40.9019,29100.0
2006-12-06 13:00:00,56.04,56.04,55.93,55.97,30600.0,40.8946,40.8946,40.8143,40.8435,30600.0
2006-12-06 13:10:00,55.98,55.98,55.91,55.91,12450.0,40.8508,40.8508,40.7997,40.7997,12450.0
2006-12-06 13:20:00,55.93,56.02,55.92,56.02,28500.0,40.8143,40.88,40.807,40.88,28500.0
2006-12-06 13:30:00,56.03,56.04,55.89,55.91,39000.0,40.8873,40.8946,40.7851,40.7997,39000.0
2006-12-06 13:40:00,55.91,55.93,55.9,55.93,18300.0,40.7997,40.8143,40.7924,40.8143,18300.0
2006-12-06 13:50:00,55.93,55.95,55.91,55.91,31650.0,40.8143,40.8289,40.7997,40.7997,31650.0
2006-12-06 14:00:00,55.92,55.95,55.87,55.92,51600.0,40.807,40.8289,40.7705,40.807,51600.0
2006-12-06 14:10:00,55.93,56.0,55.91,56.0,74550.0,40.8143,40.8654,40.7997,40.8654,74550.0
2006-12-06 14:20:00,56.0,56.06,55.95,55.95,99900.0,40.8654,40.9092,40.8289,40.8289,99900.0
2006-12-06 14:30:00,55.93,55.93,55.83,55.83,90000.0,40.8143,40.8143,40.7413,40.7413,90000.0
2006-12-06 14:40:00,55.83,55.83,55.72,55.75,78450.0,40.7413,40.7413,40.6611,40.683,78450.0
2006-12-06 14:50:00,55.76,55.8,55.74,55.74,45900.0,40.6903,40.7194,40.6757,40.6757,45900.0
2006-12-06 15:00:00,55.72,55.72,55.63,55.65,67350.0,40.6611,40.6611,40.5954,40.61,67350.0
2006-12-06 15:10:00,55.65,55.66,55.51,55.53,71550.0,40.61,40.6173,40.5078,40.5224,71550.0
2006-12-06 15:20:00,55.55,55.55,55.33,55.43,152250.0,40.537,40.537,40.3765,40.4494,152250.0
2006-12-06 15:30:00,55.44,55.47,55.37,55.45,52050.0,40.4567,40.4786,40.4057,40.464,52050.0
2006-12-06 15:40:00,55.45,55.47,55.33,55.35,73050.0,40.464,40.4786,40.3765,40.3911,73050.0
2006-12-06 15:50:00,55.36,55.47,55.35,55.46,65550.0,40.3984,40.4786,40.3911,40.4713,65550.0
2006-12-07 09:30:00,55.47,55.77,55.47,55.75,47850.0,40.4786,40.6975,40.4786,40.683,47850.0
2006-12-07 09:40:00,55.79,56.09,55.79,56.03,51000.0,40.7121,40.9311,40.7121,40.8873,51000.0
2006-12-07 09:50:00,56.03,56.13,55.76,55.76,34050.0,40.8873,40.9603,40.6903,40.6903,34050.0
2006-12-07 10:00:00,55.75,55.79,55.61,55.63,31950.0,40.683,40.7121,40.5808,40.5954,31950.0
2006-12-07 10:10:00,55.63,55.63,55.4,55.51,59700.0,40.5954,40.5954,40.4275,40.5078,59700.0
2006-12-07 10:20:00,55.5,55.5,55.23,55.3,133800.0,40.5005,40.5005,40.3035,40.3546,133800.0
2006-12-07 10:30:00,55.32,55.39,55.21,55.39,30600.0,40.3692,40.4202,40.2889,40.4202,30600.0
2006-12-07 10:40:00,55.38,55.41,55.07,55.17,28200.0,40.413,40.4348,40.1867,40.2597,28200.0
2006-12-07 10:50:00,55.19,55.3,55.18,55.25,21450.0,40.2743,40.3546,40.267,40.3181,21450.0
2006-12-07 11:00:00,55.23,55.29,55.2,55.25,22500.0,40.3035,40.3473,40.2816,40.3181,22500.0
2006-12-07 11:10:00,55.26,55.28,55.17,55.19,22350.0,40.3254,40.34,40.2597,40.2743,22350.0
2006-12-07 11:20:00,55.14,55.21,55.11,55.2,23100.0,40.2378,40.2889,40.2159,40.2816,23100.0
2006-12-07 11:30:00,55.21,55.27,55.21,55.27,20250.0,40.2889,40.3327,40.2889,40.3327,20250.0
2006-12-07 11:40:00,55.27,55.31,55.24,55.29,24900.0,40.3327,40.3619,40.3108,40.3473,24900.0
2006-12-07 11:50:00,55.29,55.31,55.25,55.27,13950.0,40.3473,40.3619,40.3181,40.3327,13950.0
2006-12-07 12:00:00,55.25,55.3,55.24,55.27,18000.0,40.3181,40.3546,40.3108,40.3327,18000.0
2006-12-07 12:10:00,55.27,55.32,55.23,55.29,16800.0,40.3327,40.3692,40.3035,40.3473,16800.0
2006-12-07 12:20:00,55.29,55.32,55.23,55.3,17400.0,40.3473,40.3692,40.3035,40.3546,17400.0
2006-12-07 12:30:00,55.29,55.33,55.23,55.28,18000.0,40.3473,40.3765,40.3035,40.34,18000.0
2006-12-07 12:40:00,55.27,55.33,55.27,55.3,21300.0,40.3327,40.3765,40.3327,40.3546,21300.0
2006-12-07 12:50:00,55.28,55.32,55.23,55.23,11250.0,40.34,40.3692,40.3035,40.3035,11250.0
2006-12-07 13:00:00,55.23,55.29,55.23,55.26,15450.0,40.3035,40.3473,40.3035,40.3254,15450.0
2006-12-07 13:10:00,55.25,55.29,55.25,55.29,11100.0,40.3181,40.3473,40.3181,40.3473,11100.0
2006-12-07 13:20:00,55.3,55.36,55.27,55.35,25350.0,40.3546,40.3984,40.3327,40.3911,25350.0
2006-12-07 13:30:00,55.34,55.35,55.29,55.29,16200.0,40.3838,40.3911,40.3473,40.3473,16200.0
2006-12-07 13:40:00,55.3,55.36,55.27,55.35,15000.0,40.3546,40.3984,40.3327,40.3911,15000.0
2006-12-07 13:50:00,55.35,55.36,55.17,55.17,19800.0,40.3911,40.3984,40.2597,40.2597,19800.0
2006-12-07 14:00:00,55.16,55.19,55.13,55.14,40200.0,40.2524,40.2743,40.2305,40.2378,40200.0
2006-12-07 14:10:00,55.13,55.13,55.05,55.12,24750.0,40.2305,40.2305,40.1721,40.2232,24750.0
2006-12-07 14:20:00,55.11,55.11,55.02,55.09,66900.0,40.2159,40.2159,40.1502,40.2013,66900.0
2006-12-07 14:30:00,55.07,55.13,55.01,55.13,30750.0,40.1867,40.2305,40.1429,40.2305,30750.0
2006-12-07 14:40:00,55.13,55.17,55.07,55.16,66300.0,40.2305,40.2597,40.1867,40.2524,66300.0
2006-12-07 14:50:00,55.16,55.2,55.12,55.15,42000.0,40.2524,40.2816,40.2232,40.2451,42000.0
2006-12-07 15:00:00,55.15,55.23,55.13,55.19,58500.0,40.2451,40.3035,40.2305,40.2743,58500.0
2006-12-07 15:10:00,55.19,55.23,55.11,55.22,34950.0,40.2743,40.3035,40.2159,40.2962,34950.0
2006-12-07 15:20:00,55.22,55.26,55.13,55.14,34050.0,40.2962,40.3254,40.2305,40.2378,34050.0
2006-12-07 15:30:00,55.15,55.21,55.09,55.16,42300.0,40.2451,40.2889,40.2013,40.2524,42300.0
2006-12-07 15:40:00,55.16,55.27,55.16,55.23,45450.0,40.2524,40.3327,40.2524,40.3035,45450.0
2006-12-07 15:50:00,55.23,55.23,55.15,55.19,36750.0,40.3035,40.3035,40.2451,40.2743,36750.0
2006-12-08 09:30:00,55.31,55.57,55.24,55.53,66300.0,40.3619,40.5516,40.3108,40.5224,66300.0
2006-12-08 09:40:00,55.53,55.85,55.53,55.83,73950.0,40.5224,40.7559,40.5224,40.7413,73950.0
2006-12-08 09:50:00,55.83,56.01,55.68,56.01,97800.0,40.7413,40.8727,40.6319,40.8727,97800.0
2006-12-08 10:00:00,55.98,56.01,55.73,55.98,109650.0,40.8508,40.8727,40.6684,40.8508,109650.0
2006-12-08 10:10:00,55.95,56.09,55.91,56.07,106650.0,40.8289,40.9311,40.7997,40.9165,106650.0
2006-12-08 10:20:00,56.07,56.12,55.86,55.86,44400.0,40.9165,40.953,40.7632,40.7632,44400.0
2006-12-08 10:30:00,55.89,55.97,55.85,55.95,76650.0,40.7851,40.8435,40.7559,40.8289,76650.0
2006-12-08 10:40:00,55.97,56.12,55.97,56.11,31500.0,40.8435,40.953,40.8435,40.9457,31500.0
2006-12-08 10:50:00,56.12,56.19,56.06,56.16,52800.0,40.953,41.004,40.9092,40.9821,52800.0
2006-12-08 11:00:00,56.17,56.31,56.17,56.27,46500.0,40.9894,41.0916,40.9894,41.0624,46500.0
2006-12-08 11:10:00,56.27,56.4,56.25,56.39,52200.0,41.0624,41.1573,41.0478,41.15,52200.0
2006-12-08 11:20:00,56.39,56.47,56.37,56.47,40050.0,41.15,41.2084,41.1354,41.2084,40050.0
2006-12-08 11:30:00,56.47,56.59,56.34,56.39,65100.0,41.2084,41.2959,41.1135,41.15,65100.0
2006-12-08 11:40:00,56.39,56.43,56.34,56.37,29400.0,41.15,41.1792,41.1135,41.1354,29400.0
2006-12-08 11:50:00,56.37,56.39,56.26,56.26,17700.0,41.1354,41.15,41.0551,41.0551,17700.0
2006-12-08 12:00:00,56.26,56.37,56.25,56.32,18450.0,41.0551,41.1354,41.0478,41.0989,18450.0
2006-12-08 12:10:00,56.33,56.34,56.11,56.12,22200.0,41.1062,41.1135,40.9457,40.953,22200.0
2006-12-08 12:20:00,56.11,56.22,56.06,56.21,20250.0,40.9457,41.0259,40.9092,41.0186,20250.0
2006-12-08 12:30:00,56.21,56.22,56.09,56.09,39750.0,41.0186,41.0259,40.9311,40.9311,39750.0
2006-12-08 12:40:00,56.09,56.18,56.09,56.18,17250.0,40.9311,40.9967,40.9311,40.9967,17250.0
2006-12-08 12:50:00,56.18,56.21,56.13,56.19,18450.0,40.9967,41.0186,40.9603,41.004,18450.0
2006-12-08 13:00:00,56.21,56.22,56.09,56.19,32100.0,41.0186,41.0259,40.9311,41.004,32100.0
2006-12-08 13:10:00,56.19,56.19,56.11,56.15,12150.0,41.004,41.004,40.9457,40.9749,12150.0
2006-12-08 13:20:00,56.14,56.16,56.07,56.12,17700.0,40.9676,40.9821,40.9165,40.953,17700.0
2006-12-08 13:30:00,56.12,56.17,56.09,56.16,21300.0,40.953,40.9894,40.9311,40.9821,21300.0
2006-12-08 13:40:00,56.18,56.18,56.11,56.15,17250.0,40.9967,40.9967,40.9457,40.9749,17250.0
2006-12-08 13:50:00,56.17,56.17,56.1,56.17,25500.0,40.9894,40.9894,40.9384,40.9894,25500.0
2006-12-08 14:00:00,56.17,56.18,56.11,56.11,25200.0,40.9894,40.9967,40.9457,40.9457,25200.0
2006-12-08 14:10:00,56.11,56.11,55.99,56.02,22800.0,40.9457,40.9457,40.8581,40.88,22800.0
2006-12-08 14:20:00,56.01,56.06,55.92,55.95,35700.0,40.8727,40.9092,40.807,40.8289,35700.0
2006-12-08 14:30:00,55.97,56.0,55.97,55.97,27600.0,40.8435,40.8654,40.8435,40.8435,27600.0
2006-12-08 14:40:00,55.99,56.04,55.98,56.03,28200.0,40.8581,40.8946,40.8508,40.8873,28200.0
2006-12-08 14:50:00,56.03,56.08,55.99,55.99,27600.0,40.8873,40.9238,40.8581,40.8581,27600.0
2006-12-08 15:00:00,56.01,56.01,55.95,56.0,34950.0,40.8727,40.8727,40.8289,40.8654,34950.0
2006-12-08 15:10:00,56.0,56.0,55.9,55.91,29400.0,40.8654,40.8654,40.7924,40.7997,29400.0
2006-12-08 15:20:00,55.91,56.0,55.9,55.97,42300.0,40.7997,40.8654,40.7924,40.8435,42300.0
2006-12-08 15:30:00,55.96,55.97,55.87,55.89,45750.0,40.8362,40.8435,40.7705,40.7851,45750.0
2006-12-08 15:40:00,55.89,55.9,55.8,55.85,49650.0,40.7851,40.7924,40.7194,40.7559,49650.0
2006-12-08 15:50:00,55.85,55.95,55.85,55.94,57000.0,40.7559,40.8289,40.7559,40.8216,57000.0
2006-12-11 09:30:00,54.24,55.32,54.24,55.01,11550.0,39.581,40.3692,39.581,40.1429,11550.0
2006-12-11 09:40:00,54.93,55.29,54.73,54.73,172650.0,40.0846,40.3473,39.9386,39.9386,172650.0
2006-12-11 09:50:00,54.73,54.9,54.55,54.58,140250.0,39.9386,40.0627,39.8073,39.8292,140250.0
2006-12-11 10:00:00,54.58,54.77,54.37,54.71,112950.0,39.8292,39.9678,39.6759,39.924,112950.0
2006-12-11 10:10:00,54.71,54.72,54.53,54.62,68850.0,39.924,39.9313,39.7927,39.8583,68850.0
2006-12-11 10:20:00,54.61,54.7,54.51,54.7,40500.0,39.8511,39.9167,39.7781,39.9167,40500.0
2006-12-11 10:30:00,54.69,54.93,54.67,54.91,43650.0,39.9094,40.0846,39.8948,40.07,43650.0
2006-12-11 10:40:00,54.91,54.96,54.73,54.74,37650.0,40.07,40.1065,39.9386,39.9459,37650.0
2006-12-11 10:50:00,54.75,54.75,54.62,54.65,34050.0,39.9532,39.9532,39.8583,39.8802,34050.0
2006-12-11 11:00:00,54.65,54.69,54.59,54.6,35700.0,39.8802,39.9094,39.8365,39.8438,35700.0
2006-12-11 11:10:00,54.58,54.65,54.52,54.63,38700.0,39.8292,39.8802,39.7854,39.8656,38700.0
2006-12-11 11:20:00,54.67,54.84,54.67,54.68,63750.0,39.8948,40.0189,39.8948,39.9021,63750.0
2006-12-11 11:30:00,54.68,54.68,54.53,54.53,39450.0,39.9021,39.9021,39.7927,39.7927,39450.0
2006-12-11 11:40:00,54.53,54.56,54.5,54.5,38400.0,39.7927,39.8146,39.7708,39.7708,38400.0
2006-12-11 11:50:00,54.51,54.55,54.42,54.44,43950.0,39.7781,39.8073,39.7124,39.727,43950.0
2006-12-11 12:00:00,54.43,54.43,54.29,54.3,38400.0,39.7197,39.7197,39.6175,39.6248,38400.0
2006-12-11 12:10:00,54.31,54.31,54.17,54.2,43950.0,39.6321,39.6321,39.53,39.5519,43950.0
2006-12-11 12:20:00,54.2,54.31,54.17,54.28,36450.0,39.5519,39.6321,39.53,39.6102,36450.0
2006-12-11 12:30:00,54.27,54.33,54.21,54.23,32100.0,39.6029,39.6467,39.5592,39.5738,32100.0
2006-12-11 12:40:00,54.22,54.23,54.15,54.18,35250.0,39.5665,39.5738,39.5154,39.5373,35250.0
2006-12-11 12:50:00,54.17,54.25,54.16,54.23,18750.0,39.53,39.5883,39.5227,39.5738,18750.0
2006-12-11 13:00:00,54.23,54.28,54.17,54.25,36300.0,39.5738,39.6102,39.53,39.5883,36300.0
2006-12-11 13:10:00,54.25,54.31,54.22,54.25,33300.0,39.5883,39.6321,39.5665,39.5883,33300.0
2006-12-11 13:20:00,54.26,54.28,54.21,54.21,18000.0,39.5956,39.6102,39.5592,39.5592,18000.0
2006-12-11 13:30:00,54.21,54.24,54.21,54.23,22500.0,39.5592,39.581,39.5592,39.5738,22500.0
2006-12-11 13:40:00,54.23,54.35,54.23,54.35,22200.0,39.5738,39.6613,39.5738,39.6613,22200.0
2006-12-11 13:50:00,54.37,54.37,54.25,54.27,48150.0,39.6759,39.6759,39.5883,39.6029,48150.0
2006-12-11 14:00:00,54.27,54.3,54.25,54.29,36450.0,39.6029,39.6248,39.5883,39.6175,36450.0
2006-12-11 14:10:00,54.28,54.28,54.21,54.21,41250.0,39.6102,39.6102,39.5592,39.5592,41250.0
2006-12-11 14:20:00,54.21,54.25,54.17,54.21,66000.0,39.5592,39.5883,39.53,39.5592,66000.0
2006-12-11 14:30:00,54.21,54.21,54.05,54.11,51150.0,39.5592,39.5592,39.4424,39.4862,51150.0
2006-12-11 14:40:00,54.11,54.14,54.03,54.05,46650.0,39.4862,39.5081,39.4278,39.4424,46650.0
2006-12-11 14:50:00,54.05,54.1,54.01,54.06,46950.0,39.4424,39.4789,39.4132,39.4497,46950.0
2006-12-11 15:00:00,54.07,54.14,54.05,54.13,69750.0,39.457,39.5081,39.4424,39.5008,69750.0
2006-12-11 15:10:00,54.13,54.31,54.13,54.23,80850.0,39.5008,39.6321,39.5008,39.5738,80850.0
2006-12-11 15:20:00,54.23,54.25,54.13,54.15,74700.0,39.5738,39.5883,39.5008,39.5154,74700.0
2006-12-11 15:30:00,54.15,54.16,54.09,54.13,75900.0,39.5154,39.5227,39.4716,39.5008,75900.0
2006-12-11 15:40:00,54.13,54.13,53.91,53.91,103500.0,39.5008,39.5008,39.3402,39.3402,103500.0
2006-12-11 15:50:00,53.91,54.02,53.79,53.98,174600.0,39.3402,39.4205,39.2527,39.3913,174600.0
2006-12-12 09:30:00,54.0,54.08,53.93,53.95,83250.0,39.4059,39.4643,39.3548,39.3694,83250.0
2006-12-12 09:40:00,53.95,54.05,53.81,53.83,63450.0,39.3694,39.4424,39.2673,39.2819,63450.0
2006-12-12 09:50:00,53.83,53.85,53.52,53.52,118050.0,39.2819,39.2965,39.0556,39.0556,118050.0
2006-12-12 10:00:00,53.52,54.13,53.51,53.73,63300.0,39.0556,39.5008,39.0483,39.2089,63300.0
2006-12-12 10:10:00,53.72,53.73,53.59,53.59,45300.0,39.2016,39.2089,39.1067,39.1067,45300.0
2006-12-12 10:20:00,53.61,53.68,53.56,53.63,52350.0,39.1213,39.1724,39.0848,39.1359,52350.0
2006-12-12 10:30:00,53.63,53.63,53.53,53.57,87750.0,39.1359,39.1359,39.0629,39.0921,87750.0
2006-12-12 10:40:00,53.57,53.57,53.45,53.45,66000.0,39.0921,39.0921,39.0046,39.0046,66000.0
2006-12-12 10:50:00,53.44,53.57,53.43,53.51,58350.0,38.9973,39.0921,38.99,39.0483,58350.0
2006-12-12 11:00:00,53.51,53.56,53.51,53.54,50400.0,39.0483,39.0848,39.0483,39.0702,50400.0
2006-12-12 11:10:00,53.55,53.57,53.54,53.55,46200.0,39.0775,39.0921,39.0702,39.0775,46200.0
2006-12-12 11:20:00,53.55,53.56,53.51,53.53,57900.0,39.0775,39.0848,39.0483,39.0629,57900.0
2006-12-12 11:30:00,53.52,53.53,53.47,53.5,50250.0,39.0556,39.0629,39.0191,39.041,50250.0
2006-12-12 11:40:00,53.5,53.5,53.43,53.45,73650.0,39.041,39.041,38.99,39.0046,73650.0
2006-12-12 11:50:00,53.44,53.45,53.38,53.39,100650.0,38.9973,39.0046,38.9535,38.9608,100650.0
2006-12-12 12:00:00,53.38,53.39,53.3,53.3,92400.0,38.9535,38.9608,38.8951,38.8951,92400.0
2006-12-12 12:10:00,53.3,53.3,53.16,53.18,69000.0,38.8951,38.8951,38.7929,38.8075,69000.0
2006-12-12 12:20:00,53.18,53.25,53.09,53.23,33900.0,38.8075,38.8586,38.7418,38.844,33900.0
2006-12-12 12:30:00,53.25,53.47,53.23,53.45,30750.0,38.8586,39.0191,38.844,39.0046,30750.0
2006-12-12 12:40:00,53.45,53.46,53.39,53.42,23400.0,39.0046,39.0119,38.9608,38.9827,23400.0
2006-12-12 12:50:00,53.41,53.43,53.37,53.39,9300.0,38.9754,38.99,38.9462,38.9608,9300.0
2006-12-12 13:00:00,53.39,53.4,53.37,53.37,14550.0,38.9608,38.9681,38.9462,38.9462,14550.0
2006-12-12 13:10:00,53.37,53.42,53.37,53.38,23850.0,38.9462,38.9827,38.9462,38.9535,23850.0
2006-12-12 13:20:00,53.38,53.39,53.37,53.39,12900.0,38.9535,38.9608,38.9462,38.9608,12900.0
2006-12-12 13:30:00,53.39,53.49,53.39,53.46,36900.0,38.9608,39.0337,38.9608,39.0119,36900.0
2006-12-12 13:40:00,53.47,53.49,53.45,53.46,19200.0,39.0191,39.0337,39.0046,39.0119,19200.0
2006-12-12 13:50:00,53.45,53.45,53.41,53.43,24750.0,39.0046,39.0046,38.9754,38.99,24750.0
2006-12-12 14:00:00,53.43,53.43,53.41,53.42,21750.0,38.99,38.99,38.9754,38.9827,21750.0
2006-12-12 14:10:00,53.42,53.49,53.32,53.47,128400.0,38.9827,39.0337,38.9097,39.0191,128400.0
2006-12-12 14:20:00,53.47,53.61,53.4,53.58,84750.0,39.0191,39.1213,38.9681,39.0994,84750.0
2006-12-12 14:30:00,53.6,53.72,53.59,53.7,120300.0,39.114,39.2016,39.1067,39.187,120300.0
2006-12-12 14:40:00,53.7,53.71,53.63,53.67,58050.0,39.187,39.1943,39.1359,39.1651,58050.0
2006-12-12 14:50:00,53.67,53.85,53.67,53.8,73650.0,39.1651,39.2965,39.1651,39.26,73650.0
2006-12-12 15:00:00,53.81,53.86,53.74,53.84,84150.0,39.2673,39.3037,39.2162,39.2892,84150.0
2006-12-12 15:10:00,53.83,53.85,53.81,53.82,56550.0,39.2819,39.2965,39.2673,39.2746,56550.0
2006-12-12 15:20:00,53.82,53.87,53.81,53.87,94650.0,39.2746,39.311,39.2673,39.311,94650.0
2006-12-12 15:30:00,53.87,53.97,53.87,53.97,107850.0,39.311,39.384,39.311,39.384,107850.0
2006-12-12 15:40:00,53.95,54.02,53.94,54.0,87150.0,39.3694,39.4205,39.3621,39.4059,87150.0
2006-12-12 15:50:00,54.0,54.08,53.95,54.01,209100.0,39.4059,39.4643,39.3694,39.4132,209100.0
2006-12-13 09:30:00,54.1,54.17,54.1,54.12,25950.0,39.4789,39.53,39.4789,39.4935,25950.0
2006-12-13 09:40:00,54.13,54.16,54.08,54.13,46650.0,39.5008,39.5227,39.4643,39.5008,46650.0
2006-12-13 09:50:00,54.16,54.3,54.13,54.22,42450.0,39.5227,39.6248,39.5008,39.5665,42450.0
2006-12-13 10:00:00,54.22,54.25,54.15,54.21,20400.0,39.5665,39.5883,39.5154,39.5592,20400.0
2006-12-13 10:10:00,54.19,54.2,54.0,54.0,29550.0,39.5446,39.5519,39.4059,39.4059,29550.0
2006-12-13 10:20:00,53.99,53.99,53.84,53.87,22500.0,39.3986,39.3986,39.2892,39.311,22500.0
2006-12-13 10:30:00,53.87,53.87,53.67,53.77,36900.0,39.311,39.311,39.1651,39.2381,36900.0
2006-12-13 10:40:00,53.76,53.81,53.71,53.73,23100.0,39.2308,39.2673,39.1943,39.2089,23100.0
2006-12-13 10:50:00,53.72,53.95,53.7,53.85,39000.0,39.2016,39.3694,39.187,39.2965,39000.0
2006-12-13 11:00:00,53.84,53.85,53.77,53.77,18150.0,39.2892,39.2965,39.2381,39.2381,18150.0
2006-12-13 11:10:00,53.77,53.77,53.72,53.74,12300.0,39.2381,39.2381,39.2016,39.2162,12300.0
2006-12-13 11:20:00,53.73,53.77,53.71,53.77,10500.0,39.2089,39.2381,39.1943,39.2381,10500.0
2006-12-13 11:30:00,53.78,53.81,53.76,53.77,18450.0,39.2454,39.2673,39.2308,39.2381,18450.0
2006-12-13 11:40:00,53.78,53.85,53.76,53.81,20700.0,39.2454,39.2965,39.2308,39.2673,20700.0
2006-12-13 11:50:00,53.82,53.82,53.79,53.81,15900.0,39.2746,39.2746,39.2527,39.2673,15900.0
2006-12-13 12:00:00,53.83,53.84,53.76,53.77,43200.0,39.2819,39.2892,39.2308,39.2381,43200.0
2006-12-13 12:10:00,53.77,53.78,53.75,53.77,27150.0,39.2381,39.2454,39.2235,39.2381,27150.0
2006-12-13 12:20:00,53.77,53.78,53.75,53.78,21750.0,39.2381,39.2454,39.2235,39.2454,21750.0
2006-12-13 12:30:00,53.77,53.8,53.76,53.8,24300.0,39.2381,39.26,39.2308,39.26,24300.0
2006-12-13 12:40:00,53.79,53.81,53.79,53.79,12150.0,39.2527,39.2673,39.2527,39.2527,12150.0
2006-12-13 12:50:00,53.81,53.85,53.79,53.85,16050.0,39.2673,39.2965,39.2527,39.2965,16050.0
2006-12-13 13:00:00,53.83,53.87,53.81,53.85,18300.0,39.2819,39.311,39.2673,39.2965,18300.0
2006-12-13 13:10:00,53.85,53.86,53.81,53.82,24600.0,39.2965,39.3037,39.2673,39.2746,24600.0
2006-12-13 13:20:00,53.82,53.89,53.82,53.87,34200.0,39.2746,39.3256,39.2746,39.311,34200.0
2006-12-13 13:30:00,53.88,53.95,53.77,53.79,88800.0,39.3183,39.3694,39.2381,39.2527,88800.0
2006-12-13 13:40:00,53.79,53.83,53.76,53.81,13500.0,39.2527,39.2819,39.2308,39.2673,13500.0
2006-12-13 13:50:00,53.82,53.86,53.81,53.85,9750.0,39.2746,39.3037,39.2673,39.2965,9750.0
2006-12-13 14:00:00,53.85,53.89,53.85,53.86,14700.0,39.2965,39.3256,39.2965,39.3037,14700.0
2006-12-13 14:10:00,53.86,53.89,53.83,53.85,13800.0,39.3037,39.3256,39.2819,39.2965,13800.0
2006-12-13 14:20:00,53.84,53.85,53.83,53.84,15300.0,39.2892,39.2965,39.2819,39.2892,15300.0
2006-12-13 14:30:00,53.83,53.85,53.81,53.82,25800.0,39.2819,39.2965,39.2673,39.2746,25800.0
2006-12-13 14:40:00,53.82,53.88,53.81,53.84,25050.0,39.2746,39.3183,39.2673,39.2892,25050.0
2006-12-13 14:50:00,53.83,53.85,53.81,53.83,28950.0,39.2819,39.2965,39.2673,39.2819,28950.0
2006-12-13 15:00:00,53.83,53.92,53.83,53.9,19950.0,39.2819,39.3475,39.2819,39.3329,19950.0
2006-12-13 15:10:00,53.9,53.94,53.85,53.85,23400.0,39.3329,39.3621,39.2965,39.2965,23400.0
2006-12-13 15:20:00,53.85,53.86,53.83,53.85,30600.0,39.2965,39.3037,39.2819,39.2965,30600.0
2006-12-13 15:30:00,53.86,53.87,53.79,53.86,30300.0,39.3037,39.311,39.2527,39.3037,30300.0
2006-12-13 15:40:00,53.85,53.86,53.77,53.77,31500.0,39.2965,39.3037,39.2381,39.2381,31500.0
2006-12-13 15:50:00,53.77,53.89,53.73,53.83,119700.0,39.2381,39.3256,39.2089,39.2819,119700.0
2006-12-14 09:30:00,53.74,53.91,53.55,53.67,38400.0,39.2162,39.3402,39.0775,39.1651,38400.0
2006-12-14 09:40:00,53.68,53.86,53.68,53.86,36750.0,39.1724,39.3037,39.1724,39.3037,36750.0
2006-12-14 09:50:00,53.89,54.17,53.87,54.12,51600.0,39.3256,39.53,39.311,39.4935,51600.0
2006-12-14 10:00:00,54.11,54.15,53.92,54.01,48150.0,39.4862,39.5154,39.3475,39.4132,48150.0
2006-12-14 10:10:00,54.0,54.15,54.0,54.15,43800.0,39.4059,39.5154,39.4059,39.5154,43800.0
2006-12-14 10:20:00,54.15,54.27,54.12,54.27,49500.0,39.5154,39.6029,39.4935,39.6029,49500.0
2006-12-14 10:30:00,54.27,54.37,54.16,54.35,43950.0,39.6029,39.6759,39.5227,39.6613,43950.0
2006-12-14 10:40:00,54.31,54.31,54.13,54.18,19650.0,39.6321,39.6321,39.5008,39.5373,19650.0
2006-12-14 10:50:00,54.18,54.18,54.03,54.06,13950.0,39.5373,39.5373,39.4278,39.4497,13950.0
2006-12-14 11:00:00,54.03,54.12,53.97,54.03,19500.0,39.4278,39.4935,39.384,39.4278,19500.0
2006-12-14 11:10:00,54.03,54.09,54.0,54.01,13800.0,39.4278,39.4716,39.4059,39.4132,13800.0
2006-12-14 11:20:00,54.01,54.02,53.96,53.99,11850.0,39.4132,39.4205,39.3767,39.3986,11850.0
2006-12-14 11:30:00,53.96,53.97,53.87,53.93,30450.0,39.3767,39.384,39.311,39.3548,30450.0
2006-12-14 11:40:00,53.92,53.92,53.81,53.81,15600.0,39.3475,39.3475,39.2673,39.2673,15600.0
2006-12-14 11:50:00,53.83,53.85,53.77,53.84,25050.0,39.2819,39.2965,39.2381,39.2892,25050.0
2006-12-14 12:00:00,53.85,53.85,53.79,53.79,14400.0,39.2965,39.2965,39.2527,39.2527,14400.0
2006-12-14 12:10:00,53.8,53.86,53.77,53.77,7800.0,39.26,39.3037,39.2381,39.2381,7800.0
2006-12-14 12:20:00,53.77,53.81,53.77,53.81,11250.0,39.2381,39.2673,39.2381,39.2673,11250.0
2006-12-14 12:30:00,53.81,53.89,53.8,53.86,29700.0,39.2673,39.3256,39.26,39.3037,29700.0
2006-12-14 12:40:00,53.86,53.86,53.82,53.86,17400.0,39.3037,39.3037,39.2746,39.3037,17400.0
2006-12-14 12:50:00,53.85,53.92,53.83,53.88,30150.0,39.2965,39.3475,39.2819,39.3183,30150.0
2006-12-14 13:00:00,53.88,53.88,53.81,53.82,17400.0,39.3183,39.3183,39.2673,39.2746,17400.0
2006-12-14 13:10:00,53.83,53.91,53.83,53.89,23400.0,39.2819,39.3402,39.2819,39.3256,23400.0
2006-12-14 13:20:00,53.87,53.88,53.85,53.87,3450.0,39.311,39.3183,39.2965,39.311,3450.0
2006-12-14 13:30:00,53.87,54.05,53.87,53.93,54000.0,39.311,39.4424,39.311,39.3548,54000.0
2006-12-14 13:40:00,53.94,53.98,53.89,53.98,13350.0,39.3621,39.3913,39.3256,39.3913,13350.0
2006-12-14 13:50:00,53.97,54.01,53.95,53.98,11250.0,39.384,39.4132,39.3694,39.3913,11250.0
2006-12-14 14:00:00,53.97,54.03,53.97,53.99,19200.0,39.384,39.4278,39.384,39.3986,19200.0
2006-12-14 14:10:00,53.97,54.01,53.95,53.98,6750.0,39.384,39.4132,39.3694,39.3913,6750.0
2006-12-14 14:20:00,53.99,54.01,53.9,53.94,14700.0,39.3986,39.4132,39.3329,39.3621,14700.0
2006-12-14 14:30:00,53.93,54.01,53.91,53.95,31200.0,39.3548,39.4132,39.3402,39.3694,31200.0
2006-12-14 14:40:00,53.95,54.07,53.95,54.04,38400.0,39.3694,39.457,39.3694,39.4351,38400.0
2006-12-14 14:50:00,54.04,54.05,54.02,54.04,11550.0,39.4351,39.4424,39.4205,39.4351,11550.0
2006-12-14 15:00:00,54.03,54.03,53.91,54.01,16050.0,39.4278,39.4278,39.3402,39.4132,16050.0
2006-12-14 15:10:00,53.99,54.01,53.93,53.96,21450.0,39.3986,39.4132,39.3548,39.3767,21450.0
2006-12-14 15:20:00,53.97,54.0,53.92,53.98,23550.0,39.384,39.4059,39.3475,39.3913,23550.0
2006-12-14 15:30:00,53.97,53.99,53.93,53.95,31500.0,39.384,39.3986,39.3548,39.3694,31500.0
2006-12-14 15:40:00,53.97,54.07,53.95,54.03,38700.0,39.384,39.457,39.3694,39.4278,38700.0
2006-12-14 15:50:00,54.03,54.05,53.96,53.97,62700.0,39.4278,39.4424,39.3767,39.384,62700.0
2006-12-15 09:30:00,54.18,54.18,53.56,53.59,237750.0,39.5373,39.5373,39.0848,39.1067,237750.0
2006-12-15 09:40:00,53.6,53.82,53.41,53.41,43350.0,39.114,39.2746,38.9754,38.9754,43350.0
2006-12-15 09:50:00,53.41,53.46,53.02,53.07,78750.0,38.9754,39.0119,38.6908,38.7273,78750.0
2006-12-15 10:00:00,53.06,53.25,53.01,53.11,62250.0,38.72,38.8586,38.6835,38.7564,62250.0
2006-12-15 10:10:00,53.12,53.16,53.03,53.05,32850.0,38.7637,38.7929,38.6981,38.7127,32850.0
2006-12-15 10:20:00,53.05,53.09,53.03,53.05,34650.0,38.7127,38.7418,38.6981,38.7127,34650.0
2006-12-15 10:30:00,53.05,53.13,53.03,53.13,29100.0,38.7127,38.771,38.6981,38.771,29100.0
2006-12-15 10:40:00,53.13,53.2,53.11,53.18,26400.0,38.771,38.8221,38.7564,38.8075,26400.0
2006-12-15 10:50:00,53.17,53.2,53.17,53.19,28500.0,38.8002,38.8221,38.8002,38.8148,28500.0
2006-12-15 11:00:00,53.19,53.22,53.17,53.18,31350.0,38.8148,38.8367,38.8002,38.8075,31350.0
2006-12-15 11:10:00,53.17,53.18,53.1,53.11,15600.0,38.8002,38.8075,38.7491,38.7564,15600.0
2006-12-15 11:20:00,53.11,53.12,52.98,52.98,19800.0,38.7564,38.7637,38.6616,38.6616,19800.0
2006-12-15 11:30:00,52.98,52.98,52.93,52.97,42900.0,38.6616,38.6616,38.6251,38.6543,42900.0
2006-12-15 11:40:00,52.97,53.05,52.97,53.02,34350.0,38.6543,38.7127,38.6543,38.6908,34350.0
2006-12-15 11:50:00,53.03,53.03,53.01,53.02,8400.0,38.6981,38.6981,38.6835,38.6908,8400.0
2006-12-15 12:00:00,53.03,53.03,52.91,52.95,16350.0,38.6981,38.6981,38.6105,38.6397,16350.0
2006-12-15 12:10:00,52.97,52.98,52.91,52.93,11850.0,38.6543,38.6616,38.6105,38.6251,11850.0
2006-12-15 12:20:00,52.93,52.94,52.85,52.93,33300.0,38.6251,38.6324,38.5667,38.6251,33300.0
2006-12-15 12:30:00,52.91,52.95,52.87,52.95,17850.0,38.6105,38.6397,38.5813,38.6397,17850.0
2006-12-15 12:40:00,52.95,52.96,52.91,52.92,14100.0,38.6397,38.647,38.6105,38.6178,14100.0
2006-12-15 12:50:00,52.92,52.93,52.86,52.86,18900.0,38.6178,38.6251,38.574,38.574,18900.0
2006-12-15 13:00:00,52.85,52.87,52.8,52.83,32550.0,38.5667,38.5813,38.5302,38.5521,32550.0
2006-12-15 13:10:00,52.82,52.83,52.76,52.79,26700.0,38.5448,38.5521,38.501,38.5229,26700.0
2006-12-15 13:20:00,52.79,52.83,52.77,52.79,46050.0,38.5229,38.5521,38.5083,38.5229,46050.0
2006-12-15 13:30:00,52.79,52.8,52.67,52.71,32850.0,38.5229,38.5302,38.4354,38.4645,32850.0
2006-12-15 13:40:00,52.72,52.79,52.66,52.7,27300.0,38.4718,38.5229,38.4281,38.4573,27300.0
2006-12-15 13:50:00,52.7,52.78,52.65,52.77,21600.0,38.4573,38.5156,38.4208,38.5083,21600.0
2006-12-15 14:00:00,52.79,52.89,52.79,52.83,25350.0,38.5229,38.5959,38.5229,38.5521,25350.0
2006-12-15 14:10:00,52.84,52.85,52.75,52.75,23100.0,38.5594,38.5667,38.4937,38.4937,23100.0
2006-12-15 14:20:00,52.76,52.77,52.7,52.73,51900.0,38.501,38.5083,38.4573,38.4791,51900.0
2006-12-15 14:30:00,52.73,52.79,52.71,52.77,49500.0,38.4791,38.5229,38.4645,38.5083,49500.0
2006-12-15 14:40:00,52.78,52.79,52.71,52.72,37500.0,38.5156,38.5229,38.4645,38.4718,37500.0
2006-12-15 14:50:00,52.71,52.73,52.69,52.71,100050.0,38.4645,38.4791,38.45,38.4645,100050.0
2006-12-15 15:00:00,52.71,52.73,52.58,52.63,65250.0,38.4645,38.4791,38.3697,38.4062,65250.0
2006-12-15 15:10:00,52.62,52.69,52.59,52.6,43650.0,38.3989,38.45,38.377,38.3843,43650.0
2006-12-15 15:20:00,52.61,52.69,52.59,52.59,53400.0,38.3916,38.45,38.377,38.377,53400.0
2006-12-15 15:30:00,52.59,52.64,52.57,52.6,52350.0,38.377,38.4135,38.3624,38.3843,52350.0
2006-12-15 15:40:00,52.59,52.61,52.54,52.54,56850.0,38.377,38.3916,38.3405,38.3405,56850.0
2006-12-15 15:50:00,52.55,52.65,52.55,52.59,99600.0,38.3478,38.4208,38.3478,38.377,99600.0
2006-12-18 09:30:00,52.71,53.02,52.71,52.99,49050.0,38.4645,38.6908,38.4645,38.6689,49050.0
2006-12-18 09:40:00,52.99,53.05,52.81,52.91,55050.0,38.6689,38.7127,38.5375,38.6105,55050.0
2006-12-18 09:50:00,52.91,52.97,52.89,52.94,41850.0,38.6105,38.6543,38.5959,38.6324,41850.0
2006-12-18 10:00:00,52.93,52.97,52.91,52.96,41700.0,38.6251,38.6543,38.6105,38.647,41700.0
2006-12-18 10:10:00,52.94,53.14,52.94,53.08,27150.0,38.6324,38.7783,38.6324,38.7346,27150.0
2006-12-18 10:20:00,53.1,53.18,53.02,53.15,26400.0,38.7491,38.8075,38.6908,38.7856,26400.0
2006-12-18 10:30:00,53.16,53.19,53.13,53.16,54000.0,38.7929,38.8148,38.771,38.7929,54000.0
2006-12-18 10:40:00,53.16,53.2,53.13,53.13,40050.0,38.7929,38.8221,38.771,38.771,40050.0
2006-12-18 10:50:00,53.12,53.14,53.03,53.07,67950.0,38.7637,38.7783,38.6981,38.7273,67950.0
2006-12-18 11:00:00,53.06,53.1,52.97,52.98,27600.0,38.72,38.7491,38.6543,38.6616,27600.0
2006-12-18 11:10:00,52.98,53.01,52.97,52.98,13500.0,38.6616,38.6835,38.6543,38.6616,13500.0
2006-12-18 11:20:00,52.97,53.05,52.95,53.0,20850.0,38.6543,38.7127,38.6397,38.6762,20850.0
2006-12-18 11:30:00,53.01,53.09,53.01,53.01,20400.0,38.6835,38.7418,38.6835,38.6835,20400.0
2006-12-18 11:40:00,53.02,53.05,52.96,53.05,21000.0,38.6908,38.7127,38.647,38.7127,21000.0
2006-12-18 11:50:00,53.04,53.08,52.93,52.93,22650.0,38.7054,38.7346,38.6251,38.6251,22650.0
2006-12-18 12:00:00,52.93,52.93,52.82,52.87,33750.0,38.6251,38.6251,38.5448,38.5813,33750.0
2006-12-18 12:10:00,52.87,52.97,52.85,52.93,49950.0,38.5813,38.6543,38.5667,38.6251,49950.0
2006-12-18 12:20:00,52.93,53.05,52.93,53.03,47700.0,38.6251,38.7127,38.6251,38.6981,47700.0
2006-12-18 12:30:00,53.05,53.09,53.03,53.08,21900.0,38.7127,38.7418,38.6981,38.7346,21900.0
2006-12-18 12:40:00,53.08,53.09,52.95,52.97,45000.0,38.7346,38.7418,38.6397,38.6543,45000.0
2006-12-18 12:50:00,52.95,52.97,52.91,52.91,7650.0,38.6397,38.6543,38.6105,38.6105,7650.0
2006-12-18 13:00:00,52.92,52.92,52.74,52.77,19050.0,38.6178,38.6178,38.4864,38.5083,19050.0
2006-12-18 13:10:00,52.77,52.82,52.76,52.81,16200.0,38.5083,38.5448,38.501,38.5375,16200.0
2006-12-18 13:20:00,52.81,52.88,52.81,52.87,17100.0,38.5375,38.5886,38.5375,38.5813,17100.0
2006-12-18 13:30:00,52.88,53.05,52.88,53.0,48150.0,38.5886,38.7127,38.5886,38.6762,48150.0
2006-12-18 13:40:00,52.99,53.07,52.93,53.03,51150.0,38.6689,38.7273,38.6251,38.6981,51150.0
2006-12-18 13:50:00,53.02,53.13,53.02,53.1,75150.0,38.6908,38.771,38.6908,38.7491,75150.0
2006-12-18 14:00:00,53.09,53.15,52.99,53.01,30600.0,38.7418,38.7856,38.6689,38.6835,30600.0
2006-12-18 14:10:00,53.01,53.08,53.01,53.08,16350.0,38.6835,38.7346,38.6835,38.7346,16350.0
2006-12-18 14:20:00,53.09,53.09,53.0,53.05,42150.0,38.7418,38.7418,38.6762,38.7127,42150.0
2006-12-18 14:30:00,53.03,53.07,52.98,53.04,25950.0,38.6981,38.7273,38.6616,38.7054,25950.0
2006-12-18 14:40:00,53.05,53.05,52.93,52.94,39450.0,38.7127,38.7127,38.6251,38.6324,39450.0
2006-12-18 14:50:00,52.93,53.0,52.87,52.97,36300.0,38.6251,38.6762,38.5813,38.6543,36300.0
2006-12-18 15:00:00,52.97,52.98,52.92,52.93,57750.0,38.6543,38.6616,38.6178,38.6251,57750.0
2006-12-18 15:10:00,52.93,52.93,52.83,52.87,22650.0,38.6251,38.6251,38.5521,38.5813,22650.0
2006-12-18 15:20:00,52.87,52.9,52.84,52.9,28650.0,38.5813,38.6032,38.5594,38.6032,28650.0
2006-12-18 15:30:00,52.89,52.93,52.85,52.86,28800.0,38.5959,38.6251,38.5667,38.574,28800.0
2006-12-18 15:40:00,52.85,52.89,52.83,52.85,31050.0,38.5667,38.5959,38.5521,38.5667,31050.0
2006-12-18 15:50:00,52.85,52.93,52.85,52.9,35400.0,38.5667,38.6251,38.5667,38.6032,35400.0
2006-12-19 09:30:00,52.43,52.59,52.43,52.44,53400.0,38.2602,38.377,38.2602,38.2675,53400.0
2006-12-19 09:40:00,52.46,52.53,52.35,52.36,109800.0,38.2821,38.3332,38.2018,38.2091,109800.0
2006-12-19 09:50:00,52.36,52.45,52.35,52.37,25200.0,38.2091,38.2748,38.2018,38.2164,25200.0
2006-12-19 10:00:00,52.37,52.49,52.37,52.45,27000.0,38.2164,38.304,38.2164,38.2748,27000.0
2006-12-19 10:10:00,52.45,52.53,52.43,52.51,28200.0,38.2748,38.3332,38.2602,38.3186,28200.0
2006-12-19 10:20:00,52.52,52.59,52.5,52.54,37050.0,38.3259,38.377,38.3113,38.3405,37050.0
2006-12-19 10:30:00,52.54,52.65,52.52,52.62,24600.0,38.3405,38.4208,38.3259,38.3989,24600.0
2006-12-19 10:40:00,52.61,52.61,52.45,52.48,30450.0,38.3916,38.3916,38.2748,38.2967,30450.0
2006-12-19 10:50:00,52.45,52.53,52.43,52.52,22950.0,38.2748,38.3332,38.2602,38.3259,22950.0
2006-12-19 11:00:00,52.54,52.62,52.54,52.57,11700.0,38.3405,38.3989,38.3405,38.3624,11700.0
2006-12-19 11:10:00,52.57,52.59,52.51,52.51,20700.0,38.3624,38.377,38.3186,38.3186,20700.0
2006-12-19 11:20:00,52.51,52.66,52.51,52.64,26400.0,38.3186,38.4281,38.3186,38.4135,26400.0
2006-12-19 11:30:00,52.61,52.66,52.59,52.63,30900.0,38.3916,38.4281,38.377,38.4062,30900.0
2006-12-19 11:40:00,52.65,52.73,52.65,52.73,31200.0,38.4208,38.4791,38.4208,38.4791,31200.0
2006-12-19 11:50:00,52.73,52.77,52.7,52.77,22650.0,38.4791,38.5083,38.4573,38.5083,22650.0
2006-12-19 12:00:00,52.78,52.83,52.69,52.73,31950.0,38.5156,38.5521,38.45,38.4791,31950.0
2006-12-19 12:10:00,52.7,52.72,52.59,52.59,21000.0,38.4573,38.4718,38.377,38.377,21000.0
2006-12-19 12:20:00,52.6,52.64,52.59,52.63,14400.0,38.3843,38.4135,38.377,38.4062,14400.0
2006-12-19 12:30:00,52.62,52.72,52.62,52.66,16200.0,38.3989,38.4718,38.3989,38.4281,16200.0
2006-12-19 12:40:00,52.66,52.69,52.65,52.65,4500.0,38.4281,38.45,38.4208,38.4208,4500.0
2006-12-19 12:50:00,52.65,52.72,52.62,52.65,7800.0,38.4208,38.4718,38.3989,38.4208,7800.0
2006-12-19 13:00:00,52.69,52.74,52.67,52.67,9000.0,38.45,38.4864,38.4354,38.4354,9000.0
2006-12-19 13:10:00,52.67,52.73,52.67,52.68,9450.0,38.4354,38.4791,38.4354,38.4427,9450.0
2006-12-19 13:20:00,52.7,52.73,52.66,52.7,5250.0,38.4573,38.4791,38.4281,38.4573,5250.0
2006-12-19 13:30:00,52.71,52.73,52.66,52.72,13950.0,38.4645,38.4791,38.4281,38.4718,13950.0
2006-12-19 13:40:00,52.73,52.87,52.72,52.85,14550.0,38.4791,38.5813,38.4718,38.5667,14550.0
2006-12-19 13:50:00,52.83,52.85,52.83,52.85,13350.0,38.5521,38.5667,38.5521,38.5667,13350.0
2006-12-19 14:00:00,52.86,53.01,52.86,53.0,25800.0,38.574,38.6835,38.574,38.6762,25800.0
2006-12-19 14:10:00,53.01,53.07,53.0,53.01,27150.0,38.6835,38.7273,38.6762,38.6835,27150.0
2006-12-19 14:20:00,53.02,53.09,52.96,52.98,25350.0,38.6908,38.7418,38.647,38.6616,25350.0
2006-12-19 14:30:00,52.95,53.02,52.93,52.93,45300.0,38.6397,38.6908,38.6251,38.6251,45300.0
2006-12-19 14:40:00,52.95,52.99,52.91,52.94,35700.0,38.6397,38.6689,38.6105,38.6324,35700.0
2006-12-19 14:50:00,52.95,53.12,52.95,53.12,40800.0,38.6397,38.7637,38.6397,38.7637,40800.0
2006-12-19 15:00:00,53.12,53.21,53.03,53.19,71700.0,38.7637,38.8294,38.6981,38.8148,71700.0
2006-12-19 15:10:00,53.2,53.29,53.13,53.19,56550.0,38.8221,38.8878,38.771,38.8148,56550.0
2006-12-19 15:20:00,53.19,53.23,53.17,53.2,16950.0,38.8148,38.844,38.8002,38.8221,16950.0
2006-12-19 15:30:00,53.18,53.18,53.03,53.06,30300.0,38.8075,38.8075,38.6981,38.72,30300.0
2006-12-19 15:40:00,53.06,53.12,53.04,53.11,15000.0,38.72,38.7637,38.7054,38.7564,15000.0
2006-12-19 15:50:00,53.11,53.16,53.09,53.15,31350.0,38.7564,38.7929,38.7418,38.7856,31350.0
2006-12-20 09:30:00,53.09,53.11,52.91,53.02,35700.0,38.7418,38.7564,38.6105,38.6908,35700.0
2006-12-20 09:40:00,53.08,53.11,53.0,53.11,21750.0,38.7346,38.7564,38.6762,38.7564,21750.0
2006-12-20 09:50:00,53.11,53.13,53.07,53.11,10500.0,38.7564,38.771,38.7273,38.7564,10500.0
2006-12-20 10:00:00,53.09,53.17,53.09,53.13,50100.0,38.7418,38.8002,38.7418,38.771,50100.0
2006-12-20 10:10:00,53.13,53.21,53.11,53.2,14850.0,38.771,38.8294,38.7564,38.8221,14850.0
2006-12-20 10:20:00,53.2,53.21,53.11,53.11,15600.0,38.8221,38.8294,38.7564,38.7564,15600.0
2006-12-20 10:30:00,53.1,53.17,53.06,53.11,33450.0,38.7491,38.8002,38.72,38.7564,33450.0
2006-12-20 10:40:00,53.11,53.17,53.11,53.12,12300.0,38.7564,38.8002,38.7564,38.7637,12300.0
2006-12-20 10:50:00,53.12,53.12,53.06,53.06,16950.0,38.7637,38.7637,38.72,38.72,16950.0
2006-12-20 11:00:00,53.07,53.11,53.05,53.07,41550.0,38.7273,38.7564,38.7127,38.7273,41550.0
2006-12-20 11:10:00,53.07,53.07,52.95,52.97,25950.0,38.7273,38.7273,38.6397,38.6543,25950.0
2006-12-20 11:20:00,52.97,52.97,52.87,52.87,23400.0,38.6543,38.6543,38.5813,38.5813,23400.0
2006-12-20 11:30:00,52.89,52.94,52.88,52.91,14100.0,38.5959,38.6324,38.5886,38.6105,14100.0
2006-12-20 11:40:00,52.93,52.93,52.8,52.82,12900.0,38.6251,38.6251,38.5302,38.5448,12900.0
2006-12-20 11:50:00,52.81,52.83,52.69,52.7,69900.0,38.5375,38.5521,38.45,38.4573,69900.0
2006-12-20 12:00:00,52.7,52.75,52.63,52.65,38550.0,38.4573,38.4937,38.4062,38.4208,38550.0
2006-12-20 12:10:00,52.63,52.69,52.63,52.69,18300.0,38.4062,38.45,38.4062,38.45,18300.0
2006-12-20 12:20:00,52.71,52.76,52.71,52.73,15000.0,38.4645,38.501,38.4645,38.4791,15000.0
2006-12-20 12:30:00,52.73,52.73,52.65,52.69,25500.0,38.4791,38.4791,38.4208,38.45,25500.0
2006-12-20 12:40:00,52.68,52.7,52.6,52.7,17400.0,38.4427,38.4573,38.3843,38.4573,17400.0
2006-12-20 12:50:00,52.7,52.77,52.69,52.75,11700.0,38.4573,38.5083,38.45,38.4937,11700.0
2006-12-20 13:00:00,52.76,52.76,52.64,52.64,13650.0,38.501,38.501,38.4135,38.4135,13650.0
2006-12-20 13:10:00,52.67,52.67,52.57,52.64,18600.0,38.4354,38.4354,38.3624,38.4135,18600.0
2006-12-20 13:20:00,52.63,52.66,52.59,52.64,7050.0,38.4062,38.4281,38.377,38.4135,7050.0
2006-12-20 13:30:00,52.64,52.65,52.57,52.6,11100.0,38.4135,38.4208,38.3624,38.3843,11100.0
2006-12-20 13:40:00,52.63,52.64,52.51,52.57,38850.0,38.4062,38.4135,38.3186,38.3624,38850.0
2006-12-20 13:50:00,52.56,52.64,52.56,52.59,13650.0,38.3551,38.4135,38.3551,38.377,13650.0
2006-12-20 14:00:00,52.6,52.7,52.6,52.67,12750.0,38.3843,38.4573,38.3843,38.4354,12750.0
2006-12-20 14:10:00,52.67,52.69,52.61,52.69,16950.0,38.4354,38.45,38.3916,38.45,16950.0
2006-12-20 14:20:00,52.67,52.75,52.65,52.67,31050.0,38.4354,38.4937,38.4208,38.4354,31050.0
2006-12-20 14:30:00,52.67,52.71,52.65,52.71,13500.0,38.4354,38.4645,38.4208,38.4645,13500.0
2006-12-20 14:40:00,52.73,52.76,52.71,52.72,17550.0,38.4791,38.501,38.4645,38.4718,17550.0
2006-12-20 14:50:00,52.73,52.75,52.68,52.68,10950.0,38.4791,38.4937,38.4427,38.4427,10950.0
2006-12-20 15:00:00,52.66,52.67,52.65,52.67,16800.0,38.4281,38.4354,38.4208,38.4354,16800.0
2006-12-20 15:10:00,52.67,52.73,52.65,52.67,20850.0,38.4354,38.4791,38.4208,38.4354,20850.0
2006-12-20 15:20:00,52.66,52.69,52.61,52.65,19650.0,38.4281,38.45,38.3916,38.4208,19650.0
2006-12-20 15:30:00,52.65,52.68,52.61,52.67,31200.0,38.4208,38.4427,38.3916,38.4354,31200.0
2006-12-20 15:40:00,52.65,52.66,52.52,52.52,55950.0,38.4208,38.4281,38.3259,38.3259,55950.0
2006-12-20 15:50:00,52.5,52.56,52.47,52.5,72900.0,38.3113,38.3551,38.2894,38.3113,72900.0
2006-12-21 09:30:00,52.65,52.78,52.6,52.75,37050.0,38.4208,38.5156,38.3843,38.4937,37050.0
2006-12-21 09:40:00,52.77,52.82,52.73,52.79,34800.0,38.5083,38.5448,38.4791,38.5229,34800.0
2006-12-21 09:50:00,52.8,52.83,52.57,52.57,32850.0,38.5302,38.5521,38.3624,38.3624,32850.0
2006-12-21 10:00:00,52.61,52.71,52.61,52.69,49950.0,38.3916,38.4645,38.3916,38.45,49950.0
2006-12-21 10:10:00,52.69,52.69,52.55,52.57,16350.0,38.45,38.45,38.3478,38.3624,16350.0
2006-12-21 10:20:00,52.55,52.65,52.53,52.62,20100.0,38.3478,38.4208,38.3332,38.3989,20100.0
2006-12-21 10:30:00,52.62,52.69,52.62,52.67,24300.0,38.3989,38.45,38.3989,38.4354,24300.0
2006-12-21 10:40:00,52.67,52.73,52.66,52.66,17250.0,38.4354,38.4791,38.4281,38.4281,17250.0
2006-12-21 10:50:00,52.67,52.71,52.63,52.67,77100.0,38.4354,38.4645,38.4062,38.4354,77100.0
2006-12-21 11:00:00,52.69,52.76,52.65,52.76,37350.0,38.45,38.501,38.4208,38.501,37350.0
2006-12-21 11:10:00,52.75,52.77,52.73,52.75,19650.0,38.4937,38.5083,38.4791,38.4937,19650.0
2006-12-21 11:20:00,52.75,52.77,52.69,52.71,76650.0,38.4937,38.5083,38.45,38.4645,76650.0
2006-12-21 11:30:00,52.68,52.69,52.63,52.69,76950.0,38.4427,38.45,38.4062,38.45,76950.0
2006-12-21 11:40:00,52.69,52.7,52.63,52.67,44250.0,38.45,38.4573,38.4062,38.4354,44250.0
2006-12-21 11:50:00,52.67,52.67,52.55,52.57,22650.0,38.4354,38.4354,38.3478,38.3624,22650.0
2006-12-21 12:00:00,52.57,52.57,52.47,52.47,31500.0,38.3624,38.3624,38.2894,38.2894,31500.0
2006-12-21 12:10:00,52.5,52.5,52.27,52.27,39900.0,38.3113,38.3113,38.1435,38.1435,39900.0
2006-12-21 12:20:00,52.25,52.29,52.19,52.23,40350.0,38.1289,38.1581,38.0851,38.1143,40350.0
2006-12-21 12:30:00,52.23,52.23,52.07,52.09,53550.0,38.1143,38.1143,37.9975,38.0121,53550.0
2006-12-21 12:40:00,52.09,52.16,52.07,52.13,16950.0,38.0121,38.0632,37.9975,38.0413,16950.0
2006-12-21 12:50:00,52.16,52.17,52.07,52.08,16950.0,38.0632,38.0705,37.9975,38.0048,16950.0
2006-12-21 13:00:00,52.07,52.13,52.02,52.12,28950.0,37.9975,38.0413,37.961,38.034,28950.0
2006-12-21 13:10:00,52.13,52.15,51.99,52.06,33450.0,38.0413,38.0559,37.9391,37.9902,33450.0
2006-12-21 13:20:00,52.06,52.14,52.05,52.13,19500.0,37.9902,38.0486,37.9829,38.0413,19500.0
2006-12-21 13:30:00,52.12,52.14,52.03,52.04,47250.0,38.034,38.0486,37.9683,37.9756,47250.0
2006-12-21 13:40:00,52.04,52.07,51.98,51.99,47100.0,37.9756,37.9975,37.9318,37.9391,47100.0
2006-12-21 13:50:00,51.97,51.99,51.79,51.83,81150.0,37.9245,37.9391,37.7932,37.8224,81150.0
2006-12-21 14:00:00,51.82,51.9,51.77,51.8,45300.0,37.8151,37.8735,37.7786,37.8005,45300.0
2006-12-21 14:10:00,51.83,51.87,51.8,51.84,30600.0,37.8224,37.8516,37.8005,37.8297,30600.0
2006-12-21 14:20:00,51.82,51.97,51.82,51.94,42900.0,37.8151,37.9245,37.8151,37.9026,42900.0
2006-12-21 14:30:00,51.94,52.01,51.88,52.01,24900.0,37.9026,37.9537,37.8589,37.9537,24900.0
2006-12-21 14:40:00,52.01,52.02,51.87,51.93,48000.0,37.9537,37.961,37.8516,37.8954,48000.0
2006-12-21 14:50:00,51.94,52.01,51.85,52.01,30000.0,37.9026,37.9537,37.837,37.9537,30000.0
2006-12-21 15:00:00,52.01,52.02,51.89,51.89,59100.0,37.9537,37.961,37.8662,37.8662,59100.0
2006-12-21 15:10:00,51.9,51.96,51.83,51.89,144750.0,37.8735,37.9172,37.8224,37.8662,144750.0
2006-12-21 15:20:00,51.9,51.93,51.82,51.92,44250.0,37.8735,37.8954,37.8151,37.8881,44250.0
2006-12-21 15:30:00,51.92,51.97,51.86,51.91,49350.0,37.8881,37.9245,37.8443,37.8808,49350.0
2006-12-21 15:40:00,51.91,51.91,51.83,51.87,44700.0,37.8808,37.8808,37.8224,37.8516,44700.0
2006-12-21 15:50:00,51.87,51.94,51.85,51.87,96450.0,37.8516,37.9026,37.837,37.8516,96450.0
2006-12-22 09:30:00,51.89,52.13,51.73,51.75,18750.0,37.8662,38.0413,37.7494,37.764,18750.0
2006-12-22 09:40:00,51.7,51.93,51.53,51.79,46650.0,37.7275,37.8954,37.6035,37.7932,46650.0
2006-12-22 09:50:00,51.81,51.97,51.8,51.88,12150.0,37.8078,37.9245,37.8005,37.8589,12150.0
2006-12-22 10:00:00,51.88,51.93,51.75,51.79,23100.0,37.8589,37.8954,37.764,37.7932,23100.0
2006-12-22 10:10:00,51.79,51.9,51.79,51.89,19350.0,37.7932,37.8735,37.7932,37.8662,19350.0
2006-12-22 10:20:00,51.91,51.93,51.87,51.92,21600.0,37.8808,37.8954,37.8516,37.8881,21600.0
2006-12-22 10:30:00,51.93,51.95,51.87,51.87,19950.0,37.8954,37.9099,37.8516,37.8516,19950.0
2006-12-22 10:40:00,51.87,51.88,51.79,51.8,15450.0,37.8516,37.8589,37.7932,37.8005,15450.0
2006-12-22 10:50:00,51.81,51.87,51.77,51.81,14850.0,37.8078,37.8516,37.7786,37.8078,14850.0
2006-12-22 11:00:00,51.81,51.83,51.81,51.82,4950.0,37.8078,37.8224,37.8078,37.8151,4950.0
2006-12-22 11:10:00,51.83,51.83,51.71,51.77,15150.0,37.8224,37.8224,37.7348,37.7786,15150.0
2006-12-22 11:20:00,51.77,51.79,51.67,51.67,12150.0,37.7786,37.7932,37.7056,37.7056,12150.0
2006-12-22 11:30:00,51.67,51.67,51.61,51.66,14100.0,37.7056,37.7056,37.6618,37.6983,14100.0
2006-12-22 11:40:00,51.66,51.67,51.59,51.6,6450.0,37.6983,37.7056,37.6472,37.6545,6450.0
2006-12-22 11:50:00,51.59,51.67,51.59,51.62,13650.0,37.6472,37.7056,37.6472,37.6691,13650.0
2006-12-22 12:00:00,51.59,51.65,51.53,51.64,10650.0,37.6472,37.691,37.6035,37.6837,10650.0
2006-12-22 12:10:00,51.66,51.67,51.55,51.55,7800.0,37.6983,37.7056,37.6181,37.6181,7800.0
2006-12-22 12:20:00,51.55,51.64,51.54,51.61,10500.0,37.6181,37.6837,37.6108,37.6618,10500.0
2006-12-22 12:30:00,51.59,51.61,51.54,51.57,13350.0,37.6472,37.6618,37.6108,37.6326,13350.0
2006-12-22 12:40:00,51.58,51.58,51.55,51.58,7500.0,37.6399,37.6399,37.6181,37.6399,7500.0
2006-12-22 12:50:00,51.58,51.58,51.49,51.51,12000.0,37.6399,37.6399,37.5743,37.5889,12000.0
2006-12-22 13:00:00,51.5,51.52,51.41,51.42,20100.0,37.5816,37.5962,37.5159,37.5232,20100.0
2006-12-22 13:10:00,51.42,51.44,51.39,51.43,23700.0,37.5232,37.5378,37.5013,37.5305,23700.0
2006-12-22 13:20:00,51.43,51.46,51.37,51.39,10650.0,37.5305,37.5524,37.4867,37.5013,10650.0
2006-12-22 13:30:00,51.37,51.5,51.36,51.48,18600.0,37.4867,37.5816,37.4794,37.567,18600.0
2006-12-22 13:40:00,51.48,51.49,51.43,51.44,18750.0,37.567,37.5743,37.5305,37.5378,18750.0
2006-12-22 13:50:00,51.44,51.53,51.43,51.49,7950.0,37.5378,37.6035,37.5305,37.5743,7950.0
2006-12-22 14:00:00,51.49,51.49,51.41,51.45,188400.0,37.5743,37.5743,37.5159,37.5451,188400.0
2006-12-22 14:10:00,51.45,51.47,51.43,51.45,12150.0,37.5451,37.5597,37.5305,37.5451,12150.0
2006-12-22 14:20:00,51.46,51.53,51.44,51.45,39750.0,37.5524,37.6035,37.5378,37.5451,39750.0
2006-12-22 14:30:00,51.44,51.47,51.41,51.45,15450.0,37.5378,37.5597,37.5159,37.5451,15450.0
2006-12-22 14:40:00,51.45,51.47,51.41,51.43,22800.0,37.5451,37.5597,37.5159,37.5305,22800.0
2006-12-22 14:50:00,51.43,51.47,51.42,51.47,42600.0,37.5305,37.5597,37.5232,37.5597,42600.0
2006-12-22 15:00:00,51.46,51.46,51.43,51.43,22650.0,37.5524,37.5524,37.5305,37.5305,22650.0
2006-12-22 15:10:00,51.44,51.48,51.41,51.45,18000.0,37.5378,37.567,37.5159,37.5451,18000.0
2006-12-22 15:20:00,51.45,51.45,51.37,51.41,37950.0,37.5451,37.5451,37.4867,37.5159,37950.0
2006-12-22 15:30:00,51.4,51.45,51.37,51.39,48450.0,37.5086,37.5451,37.4867,37.5013,48450.0
2006-12-22 15:40:00,51.39,51.41,51.37,51.37,64500.0,37.5013,37.5159,37.4867,37.4867,64500.0
2006-12-22 15:50:00,51.37,51.39,51.33,51.33,80400.0,37.4867,37.5013,37.4575,37.4575,80400.0
2006-12-26 09:30:00,51.15,51.53,51.15,51.51,22800.0,37.3262,37.6035,37.3262,37.5889,22800.0
2006-12-26 09:40:00,51.47,51.49,51.3,51.31,27900.0,37.5597,37.5743,37.4356,37.4429,27900.0
2006-12-26 09:50:00,51.35,51.57,51.31,51.5,52800.0,37.4721,37.6326,37.4429,37.5816,52800.0
2006-12-26 10:00:00,51.5,51.53,51.45,51.49,56850.0,37.5816,37.6035,37.5451,37.5743,56850.0
2006-12-26 10:10:00,51.49,51.5,51.44,51.47,16050.0,37.5743,37.5816,37.5378,37.5597,16050.0
2006-12-26 10:20:00,51.45,51.5,51.42,51.49,13500.0,37.5451,37.5816,37.5232,37.5743,13500.0
2006-12-26 10:30:00,51.48,51.55,51.47,51.54,11850.0,37.567,37.6181,37.5597,37.6108,11850.0
2006-12-26 10:40:00,51.55,51.57,51.47,51.56,20550.0,37.6181,37.6326,37.5597,37.6253,20550.0
2006-12-26 10:50:00,51.54,51.6,51.51,51.52,10200.0,37.6108,37.6545,37.5889,37.5962,10200.0
2006-12-26 11:00:00,51.52,51.52,51.46,51.47,9150.0,37.5962,37.5962,37.5524,37.5597,9150.0
2006-12-26 11:10:00,51.48,51.51,51.48,51.5,7200.0,37.567,37.5889,37.567,37.5816,7200.0
2006-12-26 11:20:00,51.51,51.51,51.49,51.51,8700.0,37.5889,37.5889,37.5743,37.5889,8700.0
2006-12-26 11:30:00,51.51,51.51,51.43,51.45,16200.0,37.5889,37.5889,37.5305,37.5451,16200.0
2006-12-26 11:40:00,51.48,51.51,51.47,51.47,16800.0,37.567,37.5889,37.5597,37.5597,16800.0
2006-12-26 11:50:00,51.49,51.51,51.49,51.5,8250.0,37.5743,37.5889,37.5743,37.5816,8250.0
2006-12-26 12:00:00,51.49,51.5,51.44,51.46,5550.0,37.5743,37.5816,37.5378,37.5524,5550.0
2006-12-26 12:10:00,51.45,51.47,51.44,51.46,3300.0,37.5451,37.5597,37.5378,37.5524,3300.0
2006-12-26 12:20:00,51.47,51.47,51.45,51.46,4050.0,37.5597,37.5597,37.5451,37.5524,4050.0
2006-12-26 12:30:00,51.46,51.46,51.41,51.42,8550.0,37.5524,37.5524,37.5159,37.5232,8550.0
2006-12-26 12:40:00,51.43,51.45,51.42,51.45,2400.0,37.5305,37.5451,37.5232,37.5451,2400.0
2006-12-26 12:50:00,51.45,51.45,51.42,51.43,4200.0,37.5451,37.5451,37.5232,37.5305,4200.0
2006-12-26 13:00:00,51.43,51.44,51.42,51.42,7650.0,37.5305,37.5378,37.5232,37.5232,7650.0
2006-12-26 13:10:00,51.42,51.44,51.42,51.44,4650.0,37.5232,37.5378,37.5232,37.5378,4650.0
2006-12-26 13:20:00,51.43,51.46,51.43,51.45,6300.0,37.5305,37.5524,37.5305,37.5451,6300.0
2006-12-26 13:30:00,51.45,51.45,51.39,51.41,6150.0,37.5451,37.5451,37.5013,37.5159,6150.0
2006-12-26 13:40:00,51.4,51.45,51.4,51.43,13500.0,37.5086,37.5451,37.5086,37.5305,13500.0
2006-12-26 13:50:00,51.43,51.45,51.42,51.42,5700.0,37.5305,37.5451,37.5232,37.5232,5700.0
2006-12-26 14:00:00,51.42,51.45,51.38,51.39,11250.0,37.5232,37.5451,37.494,37.5013,11250.0
2006-12-26 14:10:00,51.39,51.43,51.37,51.4,4350.0,37.5013,37.5305,37.4867,37.5086,4350.0
2006-12-26 14:20:00,51.41,51.45,51.41,51.43,5850.0,37.5159,37.5451,37.5159,37.5305,5850.0
2006-12-26 14:30:00,51.45,51.49,51.44,51.49,13800.0,37.5451,37.5743,37.5378,37.5743,13800.0
2006-12-26 14:40:00,51.49,51.51,51.47,51.49,11700.0,37.5743,37.5889,37.5597,37.5743,11700.0
2006-12-26 14:50:00,51.49,51.51,51.47,51.47,10650.0,37.5743,37.5889,37.5597,37.5597,10650.0
2006-12-26 15:00:00,51.47,51.49,51.45,51.45,25350.0,37.5597,37.5743,37.5451,37.5451,25350.0
2006-12-26 15:10:00,51.45,51.47,51.44,51.45,7500.0,37.5451,37.5597,37.5378,37.5451,7500.0
2006-12-26 15:20:00,51.45,51.47,51.44,51.47,14250.0,37.5451,37.5597,37.5378,37.5597,14250.0
2006-12-26 15:30:00,51.47,51.55,51.46,51.54,25350.0,37.5597,37.6181,37.5524,37.6108,25350.0
2006-12-26 15:40:00,51.54,51.59,51.47,51.58,42450.0,37.6108,37.6472,37.5597,37.6399,42450.0
2006-12-26 15:50:00,51.58,51.62,51.56,51.6,36750.0,37.6399,37.6691,37.6253,37.6545,36750.0
2006-12-27 09:30:00,51.87,51.93,51.66,51.84,34050.0,37.8516,37.8954,37.6983,37.8297,34050.0
2006-12-27 09:40:00,51.85,51.89,51.79,51.82,144300.0,37.837,37.8662,37.7932,37.8151,144300.0
2006-12-27 09:50:00,51.83,51.83,51.67,51.67,14100.0,37.8224,37.8224,37.7056,37.7056,14100.0
2006-12-27 10:00:00,51.67,51.89,51.67,51.83,28200.0,37.7056,37.8662,37.7056,37.8224,28200.0
2006-12-27 10:10:00,51.83,51.87,51.74,51.74,7650.0,37.8224,37.8516,37.7567,37.7567,7650.0
2006-12-27 10:20:00,51.77,51.77,51.71,51.75,8250.0,37.7786,37.7786,37.7348,37.764,8250.0
2006-12-27 10:30:00,51.73,51.76,51.66,51.66,12300.0,37.7494,37.7713,37.6983,37.6983,12300.0
2006-12-27 10:40:00,51.69,51.77,51.67,51.73,11850.0,37.7202,37.7786,37.7056,37.7494,11850.0
2006-12-27 10:50:00,51.73,51.75,51.69,51.74,8550.0,37.7494,37.764,37.7202,37.7567,8550.0
2006-12-27 11:00:00,51.76,51.81,51.73,51.77,15600.0,37.7713,37.8078,37.7494,37.7786,15600.0
2006-12-27 11:10:00,51.77,51.77,51.69,51.77,9600.0,37.7786,37.7786,37.7202,37.7786,9600.0
2006-12-27 11:20:00,51.77,51.77,51.73,51.74,5250.0,37.7786,37.7786,37.7494,37.7567,5250.0
2006-12-27 11:30:00,51.75,51.77,51.67,51.69,9000.0,37.764,37.7786,37.7056,37.7202,9000.0
2006-12-27 11:40:00,51.67,51.72,51.64,51.64,25650.0,37.7056,37.7421,37.6837,37.6837,25650.0
2006-12-27 11:50:00,51.63,51.67,51.63,51.67,5700.0,37.6764,37.7056,37.6764,37.7056,5700.0
2006-12-27 12:00:00,51.66,51.74,51.64,51.65,20700.0,37.6983,37.7567,37.6837,37.691,20700.0
2006-12-27 12:10:00,51.64,51.64,51.54,51.56,138000.0,37.6837,37.6837,37.6108,37.6253,138000.0
2006-12-27 12:20:00,51.57,51.61,51.56,51.57,10500.0,37.6326,37.6618,37.6253,37.6326,10500.0
2006-12-27 12:30:00,51.59,51.62,51.57,51.59,9450.0,37.6472,37.6691,37.6326,37.6472,9450.0
2006-12-27 12:40:00,51.59,51.6,51.57,51.59,6300.0,37.6472,37.6545,37.6326,37.6472,6300.0
2006-12-27 12:50:00,51.59,51.6,51.58,51.58,12000.0,37.6472,37.6545,37.6399,37.6399,12000.0
2006-12-27 13:00:00,51.58,51.61,51.57,51.61,6150.0,37.6399,37.6618,37.6326,37.6618,6150.0
2006-12-27 13:10:00,51.63,51.65,51.59,51.59,9450.0,37.6764,37.691,37.6472,37.6472,9450.0
2006-12-27 13:20:00,51.59,51.59,51.51,51.53,12900.0,37.6472,37.6472,37.5889,37.6035,12900.0
2006-12-27 13:30:00,51.53,51.56,51.53,51.56,9150.0,37.6035,37.6253,37.6035,37.6253,9150.0
2006-12-27 13:40:00,51.56,51.57,51.53,51.54,11700.0,37.6253,37.6326,37.6035,37.6108,11700.0
2006-12-27 13:50:00,51.55,51.55,51.53,51.55,14400.0,37.6181,37.6181,37.6035,37.6181,14400.0
2006-12-27 14:00:00,51.55,51.57,51.53,51.53,15000.0,37.6181,37.6326,37.6035,37.6035,15000.0
2006-12-27 14:10:00,51.53,51.61,51.53,51.57,33150.0,37.6035,37.6618,37.6035,37.6326,33150.0
2006-12-27 14:20:00,51.59,51.65,51.58,51.63,28800.0,37.6472,37.691,37.6399,37.6764,28800.0
2006-12-27 14:30:00,51.63,51.67,51.61,51.62,27300.0,37.6764,37.7056,37.6618,37.6691,27300.0
2006-12-27 14:40:00,51.62,51.64,51.59,51.6,43050.0,37.6691,37.6837,37.6472,37.6545,43050.0
2006-12-27 14:50:00,51.6,51.63,51.56,51.57,24300.0,37.6545,37.6764,37.6253,37.6326,24300.0
2006-12-27 15:00:00,51.56,51.58,51.54,51.55,30900.0,37.6253,37.6399,37.6108,37.6181,30900.0
2006-12-27 15:10:00,51.53,51.56,51.53,51.56,34650.0,37.6035,37.6253,37.6035,37.6253,34650.0
2006-12-27 15:20:00,51.56,51.57,51.53,51.56,26100.0,37.6253,37.6326,37.6035,37.6253,26100.0
2006-12-27 15:30:00,51.55,51.59,51.54,51.59,31500.0,37.6181,37.6472,37.6108,37.6472,31500.0
2006-12-27 15:40:00,51.58,51.64,51.55,51.57,43050.0,37.6399,37.6837,37.6181,37.6326,43050.0
2006-12-27 15:50:00,51.57,51.63,51.55,51.55,60600.0,37.6326,37.6764,37.6181,37.6181,60600.0
2006-12-28 09:30:00,51.35,51.57,51.34,51.49,24150.0,37.4721,37.6326,37.4648,37.5743,24150.0
2006-12-28 09:40:00,51.56,51.62,51.47,51.54,26700.0,37.6253,37.6691,37.5597,37.6108,26700.0
2006-12-28 09:50:00,51.53,51.6,51.41,51.52,24300.0,37.6035,37.6545,37.5159,37.5962,24300.0
2006-12-28 10:00:00,51.54,51.86,51.53,51.79,21600.0,37.6108,37.8443,37.6035,37.7932,21600.0
2006-12-28 10:10:00,51.79,51.79,51.57,51.65,29100.0,37.7932,37.7932,37.6326,37.691,29100.0
2006-12-28 10:20:00,51.65,51.73,51.65,51.7,28650.0,37.691,37.7494,37.691,37.7275,28650.0
2006-12-28 10:30:00,51.62,51.77,51.62,51.77,29550.0,37.6691,37.7786,37.6691,37.7786,29550.0
2006-12-28 10:40:00,51.77,51.84,51.75,51.81,17550.0,37.7786,37.8297,37.764,37.8078,17550.0
2006-12-28 10:50:00,51.81,51.86,51.8,51.85,17850.0,37.8078,37.8443,37.8005,37.837,17850.0
2006-12-28 11:00:00,51.85,51.85,51.73,51.77,28650.0,37.837,37.837,37.7494,37.7786,28650.0
2006-12-28 11:10:00,51.77,51.81,51.75,51.8,23850.0,37.7786,37.8078,37.764,37.8005,23850.0
2006-12-28 11:20:00,51.8,51.89,51.79,51.87,33000.0,37.8005,37.8662,37.7932,37.8516,33000.0
2006-12-28 11:30:00,51.88,51.89,51.87,51.88,18600.0,37.8589,37.8662,37.8516,37.8589,18600.0
2006-12-28 11:40:00,51.89,51.89,51.8,51.81,28500.0,37.8662,37.8662,37.8005,37.8078,28500.0
2006-12-28 11:50:00,51.81,51.81,51.74,51.78,315150.0,37.8078,37.8078,37.7567,37.7859,315150.0
2006-12-28 12:00:00,51.78,51.85,51.77,51.83,18450.0,37.7859,37.837,37.7786,37.8224,18450.0
2006-12-28 12:10:00,51.83,51.89,51.83,51.88,25650.0,37.8224,37.8662,37.8224,37.8589,25650.0
2006-12-28 12:20:00,51.87,51.95,51.86,51.95,12600.0,37.8516,37.9099,37.8443,37.9099,12600.0
2006-12-28 12:30:00,51.95,51.99,51.87,51.87,39450.0,37.9099,37.9391,37.8516,37.8516,39450.0
2006-12-28 12:40:00,51.88,51.91,51.87,51.9,16800.0,37.8589,37.8808,37.8516,37.8735,16800.0
2006-12-28 12:50:00,51.9,51.9,51.87,51.88,7650.0,37.8735,37.8735,37.8516,37.8589,7650.0
2006-12-28 13:00:00,51.87,51.87,51.87,51.87,4650.0,37.8516,37.8516,37.8516,37.8516,4650.0
2006-12-28 13:10:00,51.88,51.88,51.81,51.83,4950.0,37.8589,37.8589,37.8078,37.8224,4950.0
2006-12-28 13:20:00,51.83,51.83,51.77,51.79,6450.0,37.8224,37.8224,37.7786,37.7932,6450.0
2006-12-28 13:30:00,51.79,51.85,51.78,51.78,13050.0,37.7932,37.837,37.7859,37.7859,13050.0
2006-12-28 13:40:00,51.78,51.78,51.75,51.75,2400.0,37.7859,37.7859,37.764,37.764,2400.0
2006-12-28 13:50:00,51.75,51.79,51.74,51.74,6000.0,37.764,37.7932,37.7567,37.7567,6000.0
2006-12-28 14:00:00,51.76,51.76,51.68,51.7,25650.0,37.7713,37.7713,37.7129,37.7275,25650.0
2006-12-28 14:10:00,51.69,51.83,51.69,51.73,22500.0,37.7202,37.8224,37.7202,37.7494,22500.0
2006-12-28 14:20:00,51.73,51.74,51.63,51.64,34350.0,37.7494,37.7567,37.6764,37.6837,34350.0
2006-12-28 14:30:00,51.65,51.67,51.63,51.63,18750.0,37.691,37.7056,37.6764,37.6764,18750.0
2006-12-28 14:40:00,51.63,51.65,51.63,51.63,18900.0,37.6764,37.691,37.6764,37.6764,18900.0
2006-12-28 14:50:00,51.65,51.65,51.61,51.62,36300.0,37.691,37.691,37.6618,37.6691,36300.0
2006-12-28 15:00:00,51.63,51.67,51.61,51.67,23250.0,37.6764,37.7056,37.6618,37.7056,23250.0
2006-12-28 15:10:00,51.67,51.67,51.55,51.57,37200.0,37.7056,37.7056,37.6181,37.6326,37200.0
2006-12-28 15:20:00,51.59,51.59,51.52,51.59,44250.0,37.6472,37.6472,37.5962,37.6472,44250.0
2006-12-28 15:30:00,51.59,51.59,51.55,51.55,50100.0,37.6472,37.6472,37.6181,37.6181,50100.0
2006-12-28 15:40:00,51.55,51.57,51.51,51.53,82650.0,37.6181,37.6326,37.5889,37.6035,82650.0
2006-12-28 15:50:00,51.53,51.55,51.44,51.47,38700.0,37.6035,37.6181,37.5378,37.5597,38700.0
2006-12-29 09:30:00,51.35,51.65,51.33,51.6,28200.0,37.4721,37.691,37.4575,37.6545,28200.0
2006-12-29 09:40:00,51.61,51.64,51.44,51.63,31500.0,37.6618,37.6837,37.5378,37.6764,31500.0
2006-12-29 09:50:00,51.63,51.71,51.56,51.67,32400.0,37.6764,37.7348,37.6253,37.7056,32400.0
2006-12-29 10:00:00,51.67,51.76,51.65,51.72,122550.0,37.7056,37.7713,37.691,37.7421,122550.0
2006-12-29 10:10:00,51.71,51.76,51.69,51.75,28500.0,37.7348,37.7713,37.7202,37.764,28500.0
2006-12-29 10:20:00,51.75,51.75,51.65,51.65,19500.0,37.764,37.764,37.691,37.691,19500.0
2006-12-29 10:30:00,51.67,51.72,51.65,51.65,30600.0,37.7056,37.7421,37.691,37.691,30600.0
2006-12-29 10:40:00,51.67,51.69,51.63,51.63,30000.0,37.7056,37.7202,37.6764,37.6764,30000.0
2006-12-29 10:50:00,51.63,51.66,51.61,51.65,19200.0,37.6764,37.6983,37.6618,37.691,19200.0
2006-12-29 11:00:00,51.65,51.65,51.57,51.61,65700.0,37.691,37.691,37.6326,37.6618,65700.0
2006-12-29 11:10:00,51.6,51.67,51.57,51.67,21300.0,37.6545,37.7056,37.6326,37.7056,21300.0
2006-12-29 11:20:00,51.68,51.68,51.64,51.66,21900.0,37.7129,37.7129,37.6837,37.6983,21900.0
2006-12-29 11:30:00,51.66,51.68,51.63,51.63,23250.0,37.6983,37.7129,37.6764,37.6764,23250.0
2006-12-29 11:40:00,51.65,51.65,51.55,51.58,13800.0,37.691,37.691,37.6181,37.6399,13800.0
2006-12-29 11:50:00,51.57,51.57,51.56,51.56,5250.0,37.6326,37.6326,37.6253,37.6253,5250.0
2006-12-29 12:00:00,51.57,51.63,51.57,51.63,6750.0,37.6326,37.6764,37.6326,37.6764,6750.0
2006-12-29 12:10:00,51.63,51.63,51.59,51.59,22650.0,37.6764,37.6764,37.6472,37.6472,22650.0
2006-12-29 12:20:00,51.59,51.59,51.52,51.57,11700.0,37.6472,37.6472,37.5962,37.6326,11700.0
2006-12-29 12:30:00,51.55,51.58,51.49,51.52,20100.0,37.6181,37.6399,37.5743,37.5962,20100.0
2006-12-29 12:40:00,51.51,51.58,51.51,51.57,20850.0,37.5889,37.6399,37.5889,37.6326,20850.0
2006-12-29 12:50:00,51.57,51.57,51.51,51.56,12900.0,37.6326,37.6326,37.5889,37.6253,12900.0
2006-12-29 13:00:00,51.56,51.57,51.5,51.53,21150.0,37.6253,37.6326,37.5816,37.6035,21150.0
2006-12-29 13:10:00,51.53,51.58,51.53,51.57,9000.0,37.6035,37.6399,37.6035,37.6326,9000.0
2006-12-29 13:20:00,51.56,51.56,51.51,51.53,7350.0,37.6253,37.6253,37.5889,37.6035,7350.0
2006-12-29 13:30:00,51.53,51.53,51.51,51.51,11550.0,37.6035,37.6035,37.5889,37.5889,11550.0
2006-12-29 13:40:00,51.53,51.59,51.53,51.55,11400.0,37.6035,37.6472,37.6035,37.6181,11400.0
2006-12-29 13:50:00,51.55,51.55,51.49,51.49,8550.0,37.6181,37.6181,37.5743,37.5743,8550.0
2006-12-29 14:00:00,51.49,51.53,51.48,51.52,5700.0,37.5743,37.6035,37.567,37.5962,5700.0
2006-12-29 14:10:00,51.51,51.53,51.48,51.48,11550.0,37.5889,37.6035,37.567,37.567,11550.0
2006-12-29 14:20:00,51.47,51.47,51.34,51.35,13950.0,37.5597,37.5597,37.4648,37.4721,13950.0
2006-12-29 14:30:00,51.35,51.35,51.27,51.31,19650.0,37.4721,37.4721,37.4137,37.4429,19650.0
2006-12-29 14:40:00,51.3,51.34,51.29,51.3,16500.0,37.4356,37.4648,37.4283,37.4356,16500.0
2006-12-29 14:50:00,51.31,51.41,51.31,51.39,15750.0,37.4429,37.5159,37.4429,37.5013,15750.0
2006-12-29 15:00:00,51.38,51.4,51.35,51.37,39150.0,37.494,37.5086,37.4721,37.4867,39150.0
2006-12-29 15:10:00,51.38,51.41,51.37,51.38,10800.0,37.494,37.5159,37.4867,37.494,10800.0
2006-12-29 15:20:00,51.37,51.39,51.21,51.22,66600.0,37.4867,37.5013,37.3699,37.3772,66600.0
2006-12-29 15:30:00,51.24,51.33,51.23,51.23,24450.0,37.3918,37.4575,37.3845,37.3845,24450.0
2006-12-29 15:40:00,51.25,51.33,51.25,51.31,17100.0,37.3991,37.4575,37.3991,37.4429,17100.0
2006-12-29 15:50:00,51.32,51.33,51.19,51.22,44250.0,37.4502,37.4575,37.3553,37.3772,44250.0
2007-01-03 09:30:00,51.48,51.73,51.48,51.72,45450.0,37.567,37.7494,37.567,37.7421,45450.0
2007-01-03 09:40:00,51.72,51.73,51.46,51.46,54150.0,37.7421,37.7494,37.5524,37.5524,54150.0
2007-01-03 09:50:00,51.44,51.44,51.24,51.25,36900.0,37.5378,37.5378,37.3918,37.3991,36900.0
2007-01-03 10:00:00,51.25,51.62,51.23,51.62,67800.0,37.3991,37.6691,37.3845,37.6691,67800.0
2007-01-03 10:10:00,51.65,51.91,51.63,51.89,71250.0,37.691,37.8808,37.6764,37.8662,71250.0
2007-01-03 10:20:00,51.88,51.91,51.78,51.78,31200.0,37.8589,37.8808,37.7859,37.7859,31200.0
2007-01-03 10:30:00,51.79,51.81,51.74,51.78,29700.0,37.7932,37.8078,37.7567,37.7859,29700.0
2007-01-03 10:40:00,51.77,51.79,51.65,51.67,21300.0,37.7786,37.7932,37.691,37.7056,21300.0
2007-01-03 10:50:00,51.67,51.75,51.63,51.73,100950.0,37.7056,37.764,37.6764,37.7494,100950.0
2007-01-03 11:00:00,51.73,51.74,51.63,51.65,82350.0,37.7494,37.7567,37.6764,37.691,82350.0
2007-01-03 11:10:00,51.65,51.7,51.63,51.69,21000.0,37.691,37.7275,37.6764,37.7202,21000.0
2007-01-03 11:20:00,51.66,51.69,51.65,51.66,19200.0,37.6983,37.7202,37.691,37.6983,19200.0
2007-01-03 11:30:00,51.67,51.68,51.61,51.66,27150.0,37.7056,37.7129,37.6618,37.6983,27150.0
2007-01-03 11:40:00,51.66,51.76,51.65,51.76,52350.0,37.6983,37.7713,37.691,37.7713,52350.0
2007-01-03 11:50:00,51.77,51.78,51.63,51.65,21600.0,37.7786,37.7859,37.6764,37.691,21600.0
2007-01-03 12:00:00,51.63,51.69,51.63,51.63,27600.0,37.6764,37.7202,37.6764,37.6764,27600.0
2007-01-03 12:10:00,51.63,51.72,51.62,51.68,34500.0,37.6764,37.7421,37.6691,37.7129,34500.0
2007-01-03 12:20:00,51.69,51.69,51.61,51.61,9900.0,37.7202,37.7202,37.6618,37.6618,9900.0
2007-01-03 12:30:00,51.62,51.63,51.59,51.62,15000.0,37.6691,37.6764,37.6472,37.6691,15000.0
2007-01-03 12:40:00,51.62,51.67,51.62,51.62,20400.0,37.6691,37.7056,37.6691,37.6691,20400.0
2007-01-03 12:50:00,51.63,51.63,51.61,51.62,15300.0,37.6764,37.6764,37.6618,37.6691,15300.0
2007-01-03 13:00:00,51.62,51.64,51.59,51.59,24000.0,37.6691,37.6837,37.6472,37.6472,24000.0
2007-01-03 13:10:00,51.58,51.58,51.49,51.5,17550.0,37.6399,37.6399,37.5743,37.5816,17550.0
2007-01-03 13:20:00,51.48,51.5,51.37,51.44,20700.0,37.567,37.5816,37.4867,37.5378,20700.0
2007-01-03 13:30:00,51.43,51.45,51.36,51.39,19500.0,37.5305,37.5451,37.4794,37.5013,19500.0
2007-01-03 13:40:00,51.4,51.43,51.33,51.33,22800.0,37.5086,37.5305,37.4575,37.4575,22800.0
2007-01-03 13:50:00,51.36,51.4,51.34,51.37,21600.0,37.4794,37.5086,37.4648,37.4867,21600.0
2007-01-03 14:00:00,51.37,51.39,51.13,51.14,47250.0,37.4867,37.5013,37.3116,37.3189,47250.0
2007-01-03 14:10:00,51.14,51.14,50.88,50.96,51300.0,37.3189,37.3189,37.1291,37.1875,51300.0
2007-01-03 14:20:00,50.97,51.15,50.97,51.13,43050.0,37.1948,37.3262,37.1948,37.3116,43050.0
2007-01-03 14:30:00,51.13,51.15,51.04,51.08,27300.0,37.3116,37.3262,37.2459,37.2751,27300.0
2007-01-03 14:40:00,51.08,51.11,50.91,51.01,29400.0,37.2751,37.297,37.151,37.224,29400.0
2007-01-03 14:50:00,51.01,51.01,50.87,50.91,31350.0,37.224,37.224,37.1218,37.151,31350.0
2007-01-03 15:00:00,50.91,50.93,50.86,50.91,32850.0,37.151,37.1656,37.1145,37.151,32850.0
2007-01-03 15:10:00,50.91,50.93,50.84,50.92,35550.0,37.151,37.1656,37.0999,37.1583,35550.0
2007-01-03 15:20:00,50.92,50.93,50.87,50.89,32400.0,37.1583,37.1656,37.1218,37.1364,32400.0
2007-01-03 15:30:00,50.89,51.06,50.88,51.06,23550.0,37.1364,37.2605,37.1291,37.2605,23550.0
2007-01-03 15:40:00,51.04,51.11,51.04,51.07,27300.0,37.2459,37.297,37.2459,37.2678,27300.0
2007-01-03 15:50:00,51.07,51.2,51.06,51.13,57750.0,37.2678,37.3626,37.2605,37.3116,57750.0
2007-01-04 09:30:00,51.01,51.1,50.95,51.05,21150.0,37.224,37.2897,37.1802,37.2532,21150.0
2007-01-04 09:40:00,51.07,51.08,50.81,51.0,29700.0,37.2678,37.2751,37.078,37.2167,29700.0
2007-01-04 09:50:00,51.05,51.07,50.9,51.02,20100.0,37.2532,37.2678,37.1437,37.2313,20100.0
2007-01-04 10:00:00,51.03,51.05,50.79,50.87,66600.0,37.2386,37.2532,37.0634,37.1218,66600.0
2007-01-04 10:10:00,50.89,50.93,50.85,50.87,27750.0,37.1364,37.1656,37.1072,37.1218,27750.0
2007-01-04 10:20:00,50.86,50.86,50.64,50.7,19050.0,37.1145,37.1145,36.954,36.9978,19050.0
2007-01-04 10:30:00,50.69,50.85,50.69,50.81,35850.0,36.9905,37.1072,36.9905,37.078,35850.0
2007-01-04 10:40:00,50.8,50.97,50.8,50.91,22050.0,37.0707,37.1948,37.0707,37.151,22050.0
2007-01-04 10:50:00,50.97,51.01,50.89,50.89,15900.0,37.1948,37.224,37.1364,37.1364,15900.0
2007-01-04 11:00:00,50.89,50.99,50.89,50.95,20850.0,37.1364,37.2094,37.1364,37.1802,20850.0
2007-01-04 11:10:00,50.95,50.95,50.81,50.84,19050.0,37.1802,37.1802,37.078,37.0999,19050.0
2007-01-04 11:20:00,50.83,50.85,50.75,50.76,18900.0,37.0926,37.1072,37.0343,37.0416,18900.0
2007-01-04 11:30:00,50.77,50.79,50.75,50.75,16050.0,37.0489,37.0634,37.0343,37.0343,16050.0
2007-01-04 11:40:00,50.75,50.81,50.75,50.81,16500.0,37.0343,37.078,37.0343,37.078,16500.0
2007-01-04 11:50:00,50.81,50.85,50.77,50.77,15450.0,37.078,37.1072,37.0489,37.0489,15450.0
2007-01-04 12:00:00,50.77,50.82,50.76,50.77,17550.0,37.0489,37.0853,37.0416,37.0489,17550.0
2007-01-04 12:10:00,50.77,50.77,50.63,50.63,27300.0,37.0489,37.0489,36.9467,36.9467,27300.0
2007-01-04 12:20:00,50.64,50.65,50.61,50.64,19650.0,36.954,36.9613,36.9321,36.954,19650.0
2007-01-04 12:30:00,50.64,50.67,50.63,50.64,23400.0,36.954,36.9759,36.9467,36.954,23400.0
2007-01-04 12:40:00,50.63,50.63,50.59,50.59,30450.0,36.9467,36.9467,36.9175,36.9175,30450.0
2007-01-04 12:50:00,50.59,50.63,50.58,50.63,16800.0,36.9175,36.9467,36.9102,36.9467,16800.0
2007-01-04 13:00:00,50.63,50.66,50.62,50.65,8850.0,36.9467,36.9686,36.9394,36.9613,8850.0
2007-01-04 13:10:00,50.65,50.65,50.62,50.65,15450.0,36.9613,36.9613,36.9394,36.9613,15450.0
2007-01-04 13:20:00,50.65,50.65,50.53,50.57,39450.0,36.9613,36.9613,36.8737,36.9029,39450.0
2007-01-04 13:30:00,50.56,50.7,50.53,50.65,26100.0,36.8956,36.9978,36.8737,36.9613,26100.0
2007-01-04 13:40:00,50.65,50.65,50.46,50.49,32550.0,36.9613,36.9613,36.8226,36.8445,32550.0
2007-01-04 13:50:00,50.47,50.58,50.47,50.58,18750.0,36.8299,36.9102,36.8299,36.9102,18750.0
2007-01-04 14:00:00,50.59,50.62,50.54,50.55,16500.0,36.9175,36.9394,36.881,36.8883,16500.0
2007-01-04 14:10:00,50.55,50.75,50.55,50.71,37650.0,36.8883,37.0343,36.8883,37.0051,37650.0
2007-01-04 14:20:00,50.71,50.73,50.57,50.67,26400.0,37.0051,37.0197,36.9029,36.9759,26400.0
2007-01-04 14:30:00,50.65,50.75,50.65,50.69,23250.0,36.9613,37.0343,36.9613,36.9905,23250.0
2007-01-04 14:40:00,50.69,50.72,50.66,50.72,18300.0,36.9905,37.0124,36.9686,37.0124,18300.0
2007-01-04 14:50:00,50.72,50.8,50.69,50.77,63600.0,37.0124,37.0707,36.9905,37.0489,63600.0
2007-01-04 15:00:00,50.77,50.79,50.71,50.74,30750.0,37.0489,37.0634,37.0051,37.027,30750.0
2007-01-04 15:10:00,50.75,50.77,50.71,50.73,23250.0,37.0343,37.0489,37.0051,37.0197,23250.0
2007-01-04 15:20:00,50.73,50.73,50.71,50.73,40200.0,37.0197,37.0197,37.0051,37.0197,40200.0
2007-01-04 15:30:00,50.73,50.78,50.71,50.77,63900.0,37.0197,37.0562,37.0051,37.0489,63900.0
2007-01-04 15:40:00,50.77,50.77,50.62,50.66,73650.0,37.0489,37.0489,36.9394,36.9686,73650.0
2007-01-04 15:50:00,50.67,50.8,50.67,50.77,132750.0,36.9759,37.0707,36.9759,37.0489,132750.0
2007-01-05 09:30:00,51.4,51.63,51.27,51.29,258150.0,37.5086,37.6764,37.4137,37.4283,258150.0
2007-01-05 09:40:00,51.29,51.67,51.19,51.62,181950.0,37.4283,37.7056,37.3553,37.6691,181950.0
2007-01-05 09:50:00,51.63,51.75,51.49,51.5,176250.0,37.6764,37.764,37.5743,37.5816,176250.0
2007-01-05 10:00:00,51.53,51.55,51.41,51.48,233850.0,37.6035,37.6181,37.5159,37.567,233850.0
2007-01-05 10:10:00,51.49,51.5,51.39,51.44,66600.0,37.5743,37.5816,37.5013,37.5378,66600.0
2007-01-05 10:20:00,51.44,51.45,51.28,51.3,90750.0,37.5378,37.5451,37.421,37.4356,90750.0
2007-01-05 10:30:00,51.31,51.31,51.12,51.23,84450.0,37.4429,37.4429,37.3043,37.3845,84450.0
2007-01-05 10:40:00,51.24,51.41,51.24,51.33,47700.0,37.3918,37.5159,37.3918,37.4575,47700.0
2007-01-05 10:50:00,51.33,51.35,51.26,51.26,16500.0,37.4575,37.4721,37.4064,37.4064,16500.0
2007-01-05 11:00:00,51.26,51.33,51.17,51.21,39000.0,37.4064,37.4575,37.3407,37.3699,39000.0
2007-01-05 11:10:00,51.21,51.21,51.13,51.13,32250.0,37.3699,37.3699,37.3116,37.3116,32250.0
2007-01-05 11:20:00,51.15,51.16,51.0,51.0,35250.0,37.3262,37.3335,37.2167,37.2167,35250.0
2007-01-05 11:30:00,51.0,51.12,50.99,50.99,61350.0,37.2167,37.3043,37.2094,37.2094,61350.0
2007-01-05 11:40:00,50.97,50.99,50.87,50.88,52200.0,37.1948,37.2094,37.1218,37.1291,52200.0
2007-01-05 11:50:00,50.89,50.93,50.81,50.93,52950.0,37.1364,37.1656,37.078,37.1656,52950.0
2007-01-05 12:00:00,50.93,51.09,50.9,51.07,40200.0,37.1656,37.2824,37.1437,37.2678,40200.0
2007-01-05 12:10:00,51.1,51.21,51.1,51.18,26400.0,37.2897,37.3699,37.2897,37.348,26400.0
2007-01-05 12:20:00,51.16,51.19,51.11,51.15,30450.0,37.3335,37.3553,37.297,37.3262,30450.0
2007-01-05 12:30:00,51.15,51.21,51.15,51.21,24450.0,37.3262,37.3699,37.3262,37.3699,24450.0
2007-01-05 12:40:00,51.25,51.27,51.17,51.17,34800.0,37.3991,37.4137,37.3407,37.3407,34800.0
2007-01-05 12:50:00,51.19,51.24,51.12,51.22,10350.0,37.3553,37.3918,37.3043,37.3772,10350.0
2007-01-05 13:00:00,51.21,51.24,51.1,51.15,25050.0,37.3699,37.3918,37.2897,37.3262,25050.0
2007-01-05 13:10:00,51.16,51.24,51.14,51.24,17550.0,37.3335,37.3918,37.3189,37.3918,17550.0
2007-01-05 13:20:00,51.23,51.38,51.23,51.37,38700.0,37.3845,37.494,37.3845,37.4867,38700.0
2007-01-05 13:30:00,51.37,51.37,51.23,51.23,37950.0,37.4867,37.4867,37.3845,37.3845,37950.0
2007-01-05 13:40:00,51.24,51.31,51.23,51.26,18600.0,37.3918,37.4429,37.3845,37.4064,18600.0
2007-01-05 13:50:00,51.26,51.27,51.17,51.21,16800.0,37.4064,37.4137,37.3407,37.3699,16800.0
2007-01-05 14:00:00,51.2,51.25,51.11,51.13,22050.0,37.3626,37.3991,37.297,37.3116,22050.0
2007-01-05 14:10:00,51.12,51.17,51.12,51.15,25950.0,37.3043,37.3407,37.3043,37.3262,25950.0
2007-01-05 14:20:00,51.15,51.18,51.11,51.16,26550.0,37.3262,37.348,37.297,37.3335,26550.0
2007-01-05 14:30:00,51.17,51.21,51.16,51.18,28500.0,37.3407,37.3699,37.3335,37.348,28500.0
2007-01-05 14:40:00,51.18,51.19,51.08,51.14,47250.0,37.348,37.3553,37.2751,37.3189,47250.0
2007-01-05 14:50:00,51.14,51.17,51.06,51.08,30600.0,37.3189,37.3407,37.2605,37.2751,30600.0
2007-01-05 15:00:00,51.08,51.13,51.05,51.09,53700.0,37.2751,37.3116,37.2532,37.2824,53700.0
2007-01-05 15:10:00,51.1,51.1,50.99,51.01,64050.0,37.2897,37.2897,37.2094,37.224,64050.0
2007-01-05 15:20:00,51.01,51.03,50.97,50.99,76050.0,37.224,37.2386,37.1948,37.2094,76050.0
2007-01-05 15:30:00,50.98,50.99,50.91,50.91,51900.0,37.2021,37.2094,37.151,37.151,51900.0
2007-01-05 15:40:00,50.91,50.93,50.87,50.87,56100.0,37.151,37.1656,37.1218,37.1218,56100.0
2007-01-05 15:50:00,50.87,50.96,50.86,50.88,91050.0,37.1218,37.1875,37.1145,37.1291,91050.0
2007-01-08 09:30:00,50.79,50.95,50.7,50.82,45450.0,37.0634,37.1802,36.9978,37.0853,45450.0
2007-01-08 09:40:00,50.79,50.98,50.72,50.86,54600.0,37.0634,37.2021,37.0124,37.1145,54600.0
2007-01-08 09:50:00,50.83,50.87,50.47,50.53,45300.0,37.0926,37.1218,36.8299,36.8737,45300.0
2007-01-08 10:00:00,50.53,50.64,50.41,50.5,47400.0,36.8737,36.954,36.7861,36.8518,47400.0
2007-01-08 10:10:00,50.49,50.57,50.44,50.48,49350.0,36.8445,36.9029,36.808,36.8372,49350.0
2007-01-08 10:20:00,50.47,50.56,50.47,50.52,28350.0,36.8299,36.8956,36.8299,36.8664,28350.0
2007-01-08 10:30:00,50.51,50.55,50.47,50.48,36450.0,36.8591,36.8883,36.8299,36.8372,36450.0
2007-01-08 10:40:00,50.49,50.66,50.49,50.63,54450.0,36.8445,36.9686,36.8445,36.9467,54450.0
2007-01-08 10:50:00,50.63,50.69,50.61,50.63,34800.0,36.9467,36.9905,36.9321,36.9467,34800.0
2007-01-08 11:00:00,50.61,50.69,50.57,50.65,31200.0,36.9321,36.9905,36.9029,36.9613,31200.0
2007-01-08 11:10:00,50.66,50.76,50.61,50.75,37350.0,36.9686,37.0416,36.9321,37.0343,37350.0
2007-01-08 11:20:00,50.76,50.86,50.72,50.81,43350.0,37.0416,37.1145,37.0124,37.078,43350.0
2007-01-08 11:30:00,50.79,50.81,50.67,50.69,26250.0,37.0634,37.078,36.9759,36.9905,26250.0
2007-01-08 11:40:00,50.68,50.85,50.66,50.66,17100.0,36.9832,37.1072,36.9686,36.9686,17100.0
2007-01-08 11:50:00,50.67,50.73,50.6,50.73,20100.0,36.9759,37.0197,36.9248,37.0197,20100.0
2007-01-08 12:00:00,50.74,50.85,50.74,50.84,19050.0,37.027,37.1072,37.027,37.0999,19050.0
2007-01-08 12:10:00,50.83,50.87,50.82,50.84,23850.0,37.0926,37.1218,37.0853,37.0999,23850.0
2007-01-08 12:20:00,50.84,50.87,50.8,50.81,13950.0,37.0999,37.1218,37.0707,37.078,13950.0
2007-01-08 12:30:00,50.8,50.88,50.79,50.87,15900.0,37.0707,37.1291,37.0634,37.1218,15900.0
2007-01-08 12:40:00,50.87,50.87,50.79,50.83,22350.0,37.1218,37.1218,37.0634,37.0926,22350.0
2007-01-08 12:50:00,50.82,50.93,50.82,50.89,15600.0,37.0853,37.1656,37.0853,37.1364,15600.0
2007-01-08 13:00:00,50.89,50.91,50.83,50.88,39450.0,37.1364,37.151,37.0926,37.1291,39450.0
2007-01-08 13:10:00,50.86,50.98,50.86,50.97,28650.0,37.1145,37.2021,37.1145,37.1948,28650.0
2007-01-08 13:20:00,50.96,51.01,50.93,50.98,17700.0,37.1875,37.224,37.1656,37.2021,17700.0
2007-01-08 13:30:00,50.97,51.07,50.97,51.03,23550.0,37.1948,37.2678,37.1948,37.2386,23550.0
2007-01-08 13:40:00,51.03,51.19,51.03,51.13,33150.0,37.2386,37.3553,37.2386,37.3116,33150.0
2007-01-08 13:50:00,51.14,51.22,51.13,51.2,55500.0,37.3189,37.3772,37.3116,37.3626,55500.0
2007-01-08 14:00:00,51.19,51.25,51.17,51.22,44100.0,37.3553,37.3991,37.3407,37.3772,44100.0
2007-01-08 14:10:00,51.2,51.27,51.16,51.24,30600.0,37.3626,37.4137,37.3335,37.3918,30600.0
2007-01-08 14:20:00,51.23,51.23,51.15,51.15,14100.0,37.3845,37.3845,37.3262,37.3262,14100.0
2007-01-08 14:30:00,51.15,51.2,51.03,51.07,35850.0,37.3262,37.3626,37.2386,37.2678,35850.0
2007-01-08 14:40:00,51.07,51.11,51.0,51.0,33000.0,37.2678,37.297,37.2167,37.2167,33000.0
2007-01-08 14:50:00,51.0,51.04,50.99,51.02,21900.0,37.2167,37.2459,37.2094,37.2313,21900.0
2007-01-08 15:00:00,51.02,51.19,51.02,51.18,22200.0,37.2313,37.3553,37.2313,37.348,22200.0
2007-01-08 15:10:00,51.18,51.32,51.18,51.24,43950.0,37.348,37.4502,37.348,37.3918,43950.0
2007-01-08 15:20:00,51.23,51.25,51.15,51.15,12150.0,37.3845,37.3991,37.3262,37.3262,12150.0
2007-01-08 15:30:00,51.13,51.23,51.1,51.11,26850.0,37.3116,37.3845,37.2897,37.297,26850.0
2007-01-08 15:40:00,51.11,51.17,51.1,51.16,30150.0,37.297,37.3407,37.2897,37.3335,30150.0
2007-01-08 15:50:00,51.16,51.23,51.15,51.21,98400.0,37.3335,37.3845,37.3262,37.3699,98400.0
2007-01-09 09:30:00,51.07,51.07,50.69,50.85,79200.0,37.2678,37.2678,36.9905,37.1072,79200.0
2007-01-09 09:40:00,50.87,51.03,50.8,50.99,41700.0,37.1218,37.2386,37.0707,37.2094,41700.0
2007-01-09 09:50:00,51.0,51.03,50.79,50.79,50850.0,37.2167,37.2386,37.0634,37.0634,50850.0
2007-01-09 10:00:00,50.79,51.0,50.77,50.99,33450.0,37.0634,37.2167,37.0489,37.2094,33450.0
2007-01-09 10:10:00,51.0,51.04,50.97,51.03,26850.0,37.2167,37.2459,37.1948,37.2386,26850.0
2007-01-09 10:20:00,51.02,51.08,50.99,51.08,24900.0,37.2313,37.2751,37.2094,37.2751,24900.0
2007-01-09 10:30:00,51.1,51.33,51.06,51.33,35400.0,37.2897,37.4575,37.2605,37.4575,35400.0
2007-01-09 10:40:00,51.31,51.4,51.23,51.26,73800.0,37.4429,37.5086,37.3845,37.4064,73800.0
2007-01-09 10:50:00,51.25,51.29,51.21,51.27,12000.0,37.3991,37.4283,37.3699,37.4137,12000.0
2007-01-09 11:00:00,51.27,51.31,51.21,51.24,32400.0,37.4137,37.4429,37.3699,37.3918,32400.0
2007-01-09 11:10:00,51.25,51.3,51.13,51.15,20700.0,37.3991,37.4356,37.3116,37.3262,20700.0
2007-01-09 11:20:00,51.15,51.16,50.99,51.0,30000.0,37.3262,37.3335,37.2094,37.2167,30000.0
2007-01-09 11:30:00,51.0,51.13,51.0,51.12,25200.0,37.2167,37.3116,37.2167,37.3043,25200.0
2007-01-09 11:40:00,51.12,51.13,51.0,51.03,19350.0,37.3043,37.3116,37.2167,37.2386,19350.0
2007-01-09 11:50:00,51.05,51.07,50.93,51.01,17400.0,37.2532,37.2678,37.1656,37.224,17400.0
2007-01-09 12:00:00,51.02,51.03,50.94,51.0,18000.0,37.2313,37.2386,37.1729,37.2167,18000.0
2007-01-09 12:10:00,50.99,51.06,50.99,51.04,6900.0,37.2094,37.2605,37.2094,37.2459,6900.0
2007-01-09 12:20:00,51.04,51.05,50.97,50.98,68550.0,37.2459,37.2532,37.1948,37.2021,68550.0
2007-01-09 12:30:00,50.98,51.0,50.91,50.91,16950.0,37.2021,37.2167,37.151,37.151,16950.0
2007-01-09 12:40:00,50.93,51.07,50.91,50.93,29250.0,37.1656,37.2678,37.151,37.1656,29250.0
2007-01-09 12:50:00,50.96,51.01,50.93,50.97,12600.0,37.1875,37.224,37.1656,37.1948,12600.0
2007-01-09 13:00:00,50.99,51.05,50.95,51.02,11100.0,37.2094,37.2532,37.1802,37.2313,11100.0
2007-01-09 13:10:00,51.01,51.08,50.97,51.07,18000.0,37.224,37.2751,37.1948,37.2678,18000.0
2007-01-09 13:20:00,51.05,51.07,51.01,51.05,16200.0,37.2532,37.2678,37.224,37.2532,16200.0
2007-01-09 13:30:00,51.05,51.08,51.04,51.07,36150.0,37.2532,37.2751,37.2459,37.2678,36150.0
2007-01-09 13:40:00,51.09,51.23,51.06,51.12,24300.0,37.2824,37.3845,37.2605,37.3043,24300.0
2007-01-09 13:50:00,51.11,51.2,51.08,51.2,56400.0,37.297,37.3626,37.2751,37.3626,56400.0
2007-01-09 14:00:00,51.2,51.28,51.17,51.25,50850.0,37.3626,37.421,37.3407,37.3991,50850.0
2007-01-09 14:10:00,51.25,51.35,51.15,51.21,51600.0,37.3991,37.4721,37.3262,37.3699,51600.0
2007-01-09 14:20:00,51.21,51.23,51.11,51.21,42450.0,37.3699,37.3845,37.297,37.3699,42450.0
2007-01-09 14:30:00,51.21,51.29,51.17,51.28,59250.0,37.3699,37.4283,37.3407,37.421,59250.0
2007-01-09 14:40:00,51.26,51.3,51.23,51.3,35700.0,37.4064,37.4356,37.3845,37.4356,35700.0
2007-01-09 14:50:00,51.3,51.42,51.3,51.41,58200.0,37.4356,37.5232,37.4356,37.5159,58200.0
2007-01-09 15:00:00,51.41,51.57,51.33,51.43,141450.0,37.5159,37.6326,37.4575,37.5305,141450.0
2007-01-09 15:10:00,51.43,51.48,51.39,51.43,29100.0,37.5305,37.567,37.5013,37.5305,29100.0
2007-01-09 15:20:00,51.43,51.49,51.39,51.48,22350.0,37.5305,37.5743,37.5013,37.567,22350.0
2007-01-09 15:30:00,51.48,51.54,51.46,51.47,59700.0,37.567,37.6108,37.5524,37.5597,59700.0
2007-01-09 15:40:00,51.47,51.61,51.43,51.45,48900.0,37.5597,37.6618,37.5305,37.5451,48900.0
2007-01-09 15:50:00,51.45,51.47,51.39,51.41,59100.0,37.5451,37.5597,37.5013,37.5159,59100.0
2007-01-10 09:30:00,51.09,51.09,50.9,50.97,22350.0,37.2824,37.2824,37.1437,37.1948,22350.0
2007-01-10 09:40:00,51.0,51.14,50.93,51.08,48150.0,37.2167,37.3189,37.1656,37.2751,48150.0
2007-01-10 09:50:00,51.07,51.17,51.0,51.15,35250.0,37.2678,37.3407,37.2167,37.3262,35250.0
2007-01-10 10:00:00,51.15,51.29,51.13,51.18,37800.0,37.3262,37.4283,37.3116,37.348,37800.0
2007-01-10 10:10:00,51.18,51.39,51.11,51.37,25350.0,37.348,37.5013,37.297,37.4867,25350.0
2007-01-10 10:20:00,51.38,51.38,51.26,51.34,74100.0,37.494,37.494,37.4064,37.4648,74100.0
2007-01-10 10:30:00,51.32,51.35,51.29,51.33,66150.0,37.4502,37.4721,37.4283,37.4575,66150.0
2007-01-10 10:40:00,51.36,51.36,51.3,51.33,73800.0,37.4794,37.4794,37.4356,37.4575,73800.0
2007-01-10 10:50:00,51.33,51.35,51.31,51.33,205650.0,37.4575,37.4721,37.4429,37.4575,205650.0
2007-01-10 11:00:00,51.33,51.41,51.27,51.39,43800.0,37.4575,37.5159,37.4137,37.5013,43800.0
2007-01-10 11:10:00,51.39,51.39,51.35,51.38,16350.0,37.5013,37.5013,37.4721,37.494,16350.0
2007-01-10 11:20:00,51.35,51.4,51.3,51.36,12900.0,37.4721,37.5086,37.4356,37.4794,12900.0
2007-01-10 11:30:00,51.35,51.37,51.27,51.33,18750.0,37.4721,37.4867,37.4137,37.4575,18750.0
2007-01-10 11:40:00,51.33,51.34,51.31,51.34,12000.0,37.4575,37.4648,37.4429,37.4648,12000.0
2007-01-10 11:50:00,51.34,51.39,51.33,51.33,26700.0,37.4648,37.5013,37.4575,37.4575,26700.0
2007-01-10 12:00:00,51.33,51.34,51.26,51.29,19500.0,37.4575,37.4648,37.4064,37.4283,19500.0
2007-01-10 12:10:00,51.31,51.34,51.25,51.33,6600.0,37.4429,37.4648,37.3991,37.4575,6600.0
2007-01-10 12:20:00,51.32,51.33,51.17,51.17,10650.0,37.4502,37.4575,37.3407,37.3407,10650.0
2007-01-10 12:30:00,51.17,51.24,51.13,51.24,24900.0,37.3407,37.3918,37.3116,37.3918,24900.0
2007-01-10 12:40:00,51.26,51.34,51.25,51.33,9150.0,37.4064,37.4648,37.3991,37.4575,9150.0
2007-01-10 12:50:00,51.33,51.39,51.31,51.35,11700.0,37.4575,37.5013,37.4429,37.4721,11700.0
2007-01-10 13:00:00,51.33,51.37,51.29,51.35,26400.0,37.4575,37.4867,37.4283,37.4721,26400.0
2007-01-10 13:10:00,51.34,51.4,51.31,51.31,17550.0,37.4648,37.5086,37.4429,37.4429,17550.0
2007-01-10 13:20:00,51.31,51.39,51.3,51.37,8700.0,37.4429,37.5013,37.4356,37.4867,8700.0
2007-01-10 13:30:00,51.37,51.37,51.29,51.37,17700.0,37.4867,37.4867,37.4283,37.4867,17700.0
2007-01-10 13:40:00,51.37,51.39,51.35,51.37,58950.0,37.4867,37.5013,37.4721,37.4867,58950.0
2007-01-10 13:50:00,51.37,51.39,51.34,51.34,19050.0,37.4867,37.5013,37.4648,37.4648,19050.0
2007-01-10 14:00:00,51.35,51.35,51.31,51.33,5850.0,37.4721,37.4721,37.4429,37.4575,5850.0
2007-01-10 14:10:00,51.32,51.38,51.3,51.37,25950.0,37.4502,37.494,37.4356,37.4867,25950.0
2007-01-10 14:20:00,51.35,51.35,51.3,51.31,15450.0,37.4721,37.4721,37.4356,37.4429,15450.0
2007-01-10 14:30:00,51.3,51.39,51.3,51.34,28350.0,37.4356,37.5013,37.4356,37.4648,28350.0
2007-01-10 14:40:00,51.35,51.39,51.35,51.36,34200.0,37.4721,37.5013,37.4721,37.4794,34200.0
2007-01-10 14:50:00,51.37,51.37,51.33,51.36,15150.0,37.4867,37.4867,37.4575,37.4794,15150.0
2007-01-10 15:00:00,51.35,51.38,51.33,51.33,28350.0,37.4721,37.494,37.4575,37.4575,28350.0
2007-01-10 15:10:00,51.33,51.39,51.31,51.37,39450.0,37.4575,37.5013,37.4429,37.4867,39450.0
2007-01-10 15:20:00,51.37,51.39,51.32,51.37,42750.0,37.4867,37.5013,37.4502,37.4867,42750.0
2007-01-10 15:30:00,51.37,51.41,51.35,51.37,26400.0,37.4867,37.5159,37.4721,37.4867,26400.0
2007-01-10 15:40:00,51.39,51.49,51.37,51.42,25650.0,37.5013,37.5743,37.4867,37.5232,25650.0
2007-01-10 15:50:00,51.43,51.51,51.41,51.45,42150.0,37.5305,37.5889,37.5159,37.5451,42150.0
2007-01-11 09:30:00,51.64,51.64,51.4,51.41,20400.0,37.6837,37.6837,37.5086,37.5159,20400.0
2007-01-11 09:40:00,51.39,51.67,51.38,51.66,31350.0,37.5013,37.7056,37.494,37.6983,31350.0
2007-01-11 09:50:00,51.66,51.73,51.58,51.58,20400.0,37.6983,37.7494,37.6399,37.6399,20400.0
2007-01-11 10:00:00,51.58,51.61,51.47,51.57,15000.0,37.6399,37.6618,37.5597,37.6326,15000.0
2007-01-11 10:10:00,51.61,51.71,51.61,51.65,78300.0,37.6618,37.7348,37.6618,37.691,78300.0
2007-01-11 10:20:00,51.64,51.69,51.57,51.67,36450.0,37.6837,37.7202,37.6326,37.7056,36450.0
2007-01-11 10:30:00,51.67,51.83,51.67,51.79,29700.0,37.7056,37.8224,37.7056,37.7932,29700.0
2007-01-11 10:40:00,51.79,51.91,51.78,51.83,50100.0,37.7932,37.8808,37.7859,37.8224,50100.0
2007-01-11 10:50:00,51.83,51.83,51.73,51.78,47100.0,37.8224,37.8224,37.7494,37.7859,47100.0
2007-01-11 11:00:00,51.78,51.85,51.67,51.69,91800.0,37.7859,37.837,37.7056,37.7202,91800.0
2007-01-11 11:10:00,51.69,51.82,51.67,51.82,79650.0,37.7202,37.8151,37.7056,37.8151,79650.0
2007-01-11 11:20:00,51.81,51.87,51.8,51.87,35100.0,37.8078,37.8516,37.8005,37.8516,35100.0
2007-01-11 11:30:00,51.86,51.9,51.77,51.88,26100.0,37.8443,37.8735,37.7786,37.8589,26100.0
2007-01-11 11:40:00,51.89,51.89,51.82,51.83,19350.0,37.8662,37.8662,37.8151,37.8224,19350.0
2007-01-11 11:50:00,51.83,51.89,51.81,51.83,227550.0,37.8224,37.8662,37.8078,37.8224,227550.0
2007-01-11 12:00:00,51.83,51.88,51.81,51.83,58050.0,37.8224,37.8589,37.8078,37.8224,58050.0
2007-01-11 12:10:00,51.83,51.86,51.76,51.82,16800.0,37.8224,37.8443,37.7713,37.8151,16800.0
2007-01-11 12:20:00,51.82,51.83,51.79,51.83,16800.0,37.8151,37.8224,37.7932,37.8224,16800.0
2007-01-11 12:30:00,51.83,51.85,51.81,51.83,22200.0,37.8224,37.837,37.8078,37.8224,22200.0
2007-01-11 12:40:00,51.83,51.91,51.81,51.91,15000.0,37.8224,37.8808,37.8078,37.8808,15000.0
2007-01-11 12:50:00,51.92,51.94,51.91,51.93,18900.0,37.8881,37.9026,37.8808,37.8954,18900.0
2007-01-11 13:00:00,51.93,51.93,51.74,51.74,27150.0,37.8954,37.8954,37.7567,37.7567,27150.0
2007-01-11 13:10:00,51.74,51.75,51.71,51.71,18900.0,37.7567,37.764,37.7348,37.7348,18900.0
2007-01-11 13:20:00,51.7,51.71,51.65,51.66,14550.0,37.7275,37.7348,37.691,37.6983,14550.0
2007-01-11 13:30:00,51.67,51.75,51.67,51.75,13650.0,37.7056,37.764,37.7056,37.764,13650.0
2007-01-11 13:40:00,51.75,51.76,51.68,51.71,17850.0,37.764,37.7713,37.7129,37.7348,17850.0
2007-01-11 13:50:00,51.72,51.73,51.65,51.72,19200.0,37.7421,37.7494,37.691,37.7421,19200.0
2007-01-11 14:00:00,51.72,51.72,51.56,51.61,27600.0,37.7421,37.7421,37.6253,37.6618,27600.0
2007-01-11 14:10:00,51.64,51.71,51.57,51.67,62250.0,37.6837,37.7348,37.6326,37.7056,62250.0
2007-01-11 14:20:00,51.67,51.76,51.67,51.75,60750.0,37.7056,37.7713,37.7056,37.764,60750.0
2007-01-11 14:30:00,51.75,51.8,51.71,51.77,37050.0,37.764,37.8005,37.7348,37.7786,37050.0
2007-01-11 14:40:00,51.78,51.8,51.76,51.78,36900.0,37.7859,37.8005,37.7713,37.7859,36900.0
2007-01-11 14:50:00,51.78,51.83,51.75,51.79,28200.0,37.7859,37.8224,37.764,37.7932,28200.0
2007-01-11 15:00:00,51.79,51.83,51.77,51.79,37350.0,37.7932,37.8224,37.7786,37.7932,37350.0
2007-01-11 15:10:00,51.79,51.86,51.79,51.83,31650.0,37.7932,37.8443,37.7932,37.8224,31650.0
2007-01-11 15:20:00,51.83,51.84,51.67,51.79,46500.0,37.8224,37.8297,37.7056,37.7932,46500.0
2007-01-11 15:30:00,51.78,51.79,51.72,51.77,33300.0,37.7859,37.7932,37.7421,37.7786,33300.0
2007-01-11 15:40:00,51.78,51.8,51.73,51.77,37050.0,37.7859,37.8005,37.7494,37.7786,37050.0
2007-01-11 15:50:00,51.78,51.86,51.75,51.81,54150.0,37.7859,37.8443,37.764,37.8078,54150.0
2007-01-12 09:30:00,51.73,52.0,51.59,51.83,33450.0,37.7494,37.9464,37.6472,37.8224,33450.0
2007-01-12 09:40:00,51.85,52.14,51.85,52.13,54600.0,37.837,38.0486,37.837,38.0413,54600.0
2007-01-12 09:50:00,52.13,52.38,52.13,52.29,54450.0,38.0413,38.2237,38.0413,38.1581,54450.0
2007-01-12 10:00:00,52.29,52.31,52.09,52.1,33300.0,38.1581,38.1727,38.0121,38.0194,33300.0
2007-01-12 10:10:00,52.1,52.14,52.06,52.1,17250.0,38.0194,38.0486,37.9902,38.0194,17250.0
2007-01-12 10:20:00,52.11,52.14,51.93,51.93,20100.0,38.0267,38.0486,37.8954,37.8954,20100.0
2007-01-12 10:30:00,51.95,51.99,51.91,51.93,10200.0,37.9099,37.9391,37.8808,37.8954,10200.0
2007-01-12 10:40:00,51.93,51.95,51.8,51.9,17100.0,37.8954,37.9099,37.8005,37.8735,17100.0
2007-01-12 10:50:00,51.91,52.01,51.87,52.0,13200.0,37.8808,37.9537,37.8516,37.9464,13200.0
2007-01-12 11:00:00,52.0,52.0,51.89,51.92,33300.0,37.9464,37.9464,37.8662,37.8881,33300.0
2007-01-12 11:10:00,51.93,52.01,51.91,51.99,22050.0,37.8954,37.9537,37.8808,37.9391,22050.0
2007-01-12 11:20:00,51.94,52.05,51.89,52.0,49350.0,37.9026,37.9829,37.8662,37.9464,49350.0
2007-01-12 11:30:00,52.0,52.07,51.97,52.01,32700.0,37.9464,37.9975,37.9245,37.9537,32700.0
2007-01-12 11:40:00,52.03,52.03,51.92,51.94,28650.0,37.9683,37.9683,37.8881,37.9026,28650.0
2007-01-12 11:50:00,51.94,52.0,51.94,51.98,38250.0,37.9026,37.9464,37.9026,37.9318,38250.0
2007-01-12 12:00:00,52.0,52.03,51.97,52.01,24150.0,37.9464,37.9683,37.9245,37.9537,24150.0
2007-01-12 12:10:00,52.0,52.04,51.99,52.04,5850.0,37.9464,37.9756,37.9391,37.9756,5850.0
2007-01-12 12:20:00,52.05,52.09,52.05,52.07,9300.0,37.9829,38.0121,37.9829,37.9975,9300.0
2007-01-12 12:30:00,52.06,52.07,51.99,52.01,12000.0,37.9902,37.9975,37.9391,37.9537,12000.0
2007-01-12 12:40:00,52.01,52.1,52.01,52.07,26700.0,37.9537,38.0194,37.9537,37.9975,26700.0
2007-01-12 12:50:00,52.08,52.14,52.07,52.11,14700.0,38.0048,38.0486,37.9975,38.0267,14700.0
2007-01-12 13:00:00,52.1,52.1,52.03,52.09,16800.0,38.0194,38.0194,37.9683,38.0121,16800.0
2007-01-12 13:10:00,52.1,52.11,51.98,51.99,42000.0,38.0194,38.0267,37.9318,37.9391,42000.0
2007-01-12 13:20:00,52.0,52.03,51.97,51.97,19800.0,37.9464,37.9683,37.9245,37.9245,19800.0
2007-01-12 13:30:00,51.95,52.03,51.95,52.03,46950.0,37.9099,37.9683,37.9099,37.9683,46950.0
2007-01-12 13:40:00,52.0,52.07,51.99,52.07,5100.0,37.9464,37.9975,37.9391,37.9975,5100.0
2007-01-12 13:50:00,52.07,52.14,52.07,52.13,7500.0,37.9975,38.0486,37.9975,38.0413,7500.0
2007-01-12 14:00:00,52.1,52.13,52.01,52.01,17700.0,38.0194,38.0413,37.9537,37.9537,17700.0
2007-01-12 14:10:00,52.02,52.06,51.91,51.92,16650.0,37.961,37.9902,37.8808,37.8881,16650.0
2007-01-12 14:20:00,51.95,51.97,51.92,51.97,6750.0,37.9099,37.9245,37.8881,37.9245,6750.0
2007-01-12 14:30:00,51.97,51.97,51.94,51.97,5850.0,37.9245,37.9245,37.9026,37.9245,5850.0
2007-01-12 14:40:00,51.97,52.03,51.95,52.03,5100.0,37.9245,37.9683,37.9099,37.9683,5100.0
2007-01-12 14:50:00,52.01,52.03,51.97,51.99,11850.0,37.9537,37.9683,37.9245,37.9391,11850.0
2007-01-12 15:00:00,52.0,52.05,51.99,52.03,24600.0,37.9464,37.9829,37.9391,37.9683,24600.0
2007-01-12 15:10:00,52.03,52.09,52.01,52.07,13650.0,37.9683,38.0121,37.9537,37.9975,13650.0
2007-01-12 15:20:00,52.09,52.09,52.05,52.08,15000.0,38.0121,38.0121,37.9829,38.0048,15000.0
2007-01-12 15:30:00,52.06,52.08,52.01,52.01,26250.0,37.9902,38.0048,37.9537,37.9537,26250.0
2007-01-12 15:40:00,52.01,52.05,51.99,52.03,40200.0,37.9537,37.9829,37.9391,37.9683,40200.0
2007-01-12 15:50:00,52.05,52.11,52.02,52.07,80100.0,37.9829,38.0267,37.961,37.9975,80100.0
2007-01-16 09:30:00,52.07,52.07,51.95,52.0,54900.0,37.9975,37.9975,37.9099,37.9464,54900.0
2007-01-16 09:40:00,52.0,52.03,51.97,52.02,126600.0,37.9464,37.9683,37.9245,37.961,126600.0
2007-01-16 09:50:00,52.0,52.05,51.98,52.01,79050.0,37.9464,37.9829,37.9318,37.9537,79050.0
2007-01-16 10:00:00,52.01,52.03,51.98,52.0,173550.0,37.9537,37.9683,37.9318,37.9464,173550.0
2007-01-16 10:10:00,52.0,52.06,52.0,52.01,43500.0,37.9464,37.9902,37.9464,37.9537,43500.0
2007-01-16 10:20:00,52.03,52.05,51.97,52.01,123000.0,37.9683,37.9829,37.9245,37.9537,123000.0
2007-01-16 10:30:00,52.01,52.03,51.9,51.93,65850.0,37.9537,37.9683,37.8735,37.8954,65850.0
2007-01-16 10:40:00,51.95,52.02,51.93,51.93,22500.0,37.9099,37.961,37.8954,37.8954,22500.0
2007-01-16 10:50:00,51.93,51.98,51.93,51.93,35100.0,37.8954,37.9318,37.8954,37.8954,35100.0
2007-01-16 11:00:00,51.93,52.01,51.93,51.93,24300.0,37.8954,37.9537,37.8954,37.8954,24300.0
2007-01-16 11:10:00,51.94,51.97,51.93,51.95,19200.0,37.9026,37.9245,37.8954,37.9099,19200.0
2007-01-16 11:20:00,51.95,51.99,51.93,51.99,39450.0,37.9099,37.9391,37.8954,37.9391,39450.0
2007-01-16 11:30:00,52.0,52.01,51.93,51.95,26850.0,37.9464,37.9537,37.8954,37.9099,26850.0
2007-01-16 11:40:00,51.94,51.96,51.93,51.93,14700.0,37.9026,37.9172,37.8954,37.8954,14700.0
2007-01-16 11:50:00,51.93,51.97,51.93,51.95,29700.0,37.8954,37.9245,37.8954,37.9099,29700.0
2007-01-16 12:00:00,51.95,51.95,51.93,51.93,34200.0,37.9099,37.9099,37.8954,37.8954,34200.0
2007-01-16 12:10:00,51.93,51.95,51.9,51.91,29700.0,37.8954,37.9099,37.8735,37.8808,29700.0
2007-01-16 12:20:00,51.91,51.92,51.9,51.9,25050.0,37.8808,37.8881,37.8735,37.8735,25050.0
2007-01-16 12:30:00,51.91,51.98,51.91,51.93,71100.0,37.8808,37.9318,37.8808,37.8954,71100.0
2007-01-16 12:40:00,51.93,51.95,51.91,51.95,45600.0,37.8954,37.9099,37.8808,37.9099,45600.0
2007-01-16 12:50:00,51.95,51.95,51.93,51.93,84900.0,37.9099,37.9099,37.8954,37.8954,84900.0
2007-01-16 13:00:00,51.93,51.96,51.9,51.93,56400.0,37.8954,37.9172,37.8735,37.8954,56400.0
2007-01-16 13:10:00,51.93,51.96,51.93,51.95,39150.0,37.8954,37.9172,37.8954,37.9099,39150.0
2007-01-16 13:20:00,51.95,51.97,51.93,51.93,31650.0,37.9099,37.9245,37.8954,37.8954,31650.0
2007-01-16 13:30:00,51.93,51.94,51.91,51.91,19350.0,37.8954,37.9026,37.8808,37.8808,19350.0
2007-01-16 13:40:00,51.91,51.93,51.9,51.9,28650.0,37.8808,37.8954,37.8735,37.8735,28650.0
2007-01-16 13:50:00,51.9,51.9,51.73,51.78,62850.0,37.8735,37.8735,37.7494,37.7859,62850.0
2007-01-16 14:00:00,51.8,51.89,51.79,51.88,31800.0,37.8005,37.8662,37.7932,37.8589,31800.0
2007-01-16 14:10:00,51.88,51.97,51.83,51.97,37950.0,37.8589,37.9245,37.8224,37.9245,37950.0
2007-01-16 14:20:00,51.96,51.99,51.88,51.88,23100.0,37.9172,37.9391,37.8589,37.8589,23100.0
2007-01-16 14:30:00,51.89,51.99,51.89,51.97,28950.0,37.8662,37.9391,37.8662,37.9245,28950.0
2007-01-16 14:40:00,51.96,51.99,51.9,51.97,19650.0,37.9172,37.9391,37.8735,37.9245,19650.0
2007-01-16 14:50:00,51.97,52.03,51.91,52.02,57600.0,37.9245,37.9683,37.8808,37.961,57600.0
2007-01-16 15:00:00,52.02,52.05,51.99,52.01,43500.0,37.961,37.9829,37.9391,37.9537,43500.0
2007-01-16 15:10:00,52.0,52.07,51.99,52.0,109800.0,37.9464,37.9975,37.9391,37.9464,109800.0
2007-01-16 15:20:00,52.0,52.05,51.99,52.03,143250.0,37.9464,37.9829,37.9391,37.9683,143250.0
2007-01-16 15:30:00,52.05,52.15,52.02,52.14,97800.0,37.9829,38.0559,37.961,38.0486,97800.0
2007-01-16 15:40:00,52.14,52.21,52.0,52.15,239700.0,38.0486,38.0997,37.9464,38.0559,239700.0
2007-01-16 15:50:00,52.14,52.39,52.13,52.3,224400.0,38.0486,38.231,38.0413,38.1654,224400.0
2007-01-17 09:30:00,54.57,55.71,54.57,55.61,438300.0,39.8219,40.6538,39.8219,40.5808,438300.0
2007-01-17 09:40:00,55.61,55.83,55.1,55.33,609600.0,40.5808,40.7413,40.2086,40.3765,609600.0
2007-01-17 09:50:00,55.29,55.45,55.0,55.15,268500.0,40.3473,40.464,40.1357,40.2451,268500.0
2007-01-17 10:00:00,55.11,55.43,54.89,55.19,253200.0,40.2159,40.4494,40.0554,40.2743,253200.0
2007-01-17 10:10:00,55.17,55.37,55.09,55.19,137400.0,40.2597,40.4057,40.2013,40.2743,137400.0
2007-01-17 10:20:00,55.19,55.27,55.1,55.17,121050.0,40.2743,40.3327,40.2086,40.2597,121050.0
2007-01-17 10:30:00,55.19,55.21,54.97,55.12,146550.0,40.2743,40.2889,40.1138,40.2232,146550.0
2007-01-17 10:40:00,55.11,55.11,54.58,54.63,329700.0,40.2159,40.2159,39.8292,39.8656,329700.0
2007-01-17 10:50:00,54.63,54.98,54.63,54.85,102600.0,39.8656,40.1211,39.8656,40.0262,102600.0
2007-01-17 11:00:00,54.86,54.86,54.71,54.8,137550.0,40.0335,40.0335,39.924,39.9897,137550.0
2007-01-17 11:10:00,54.8,54.88,54.75,54.86,142500.0,39.9897,40.0481,39.9532,40.0335,142500.0
2007-01-17 11:20:00,54.85,55.32,54.85,55.25,142050.0,40.0262,40.3692,40.0262,40.3181,142050.0
2007-01-17 11:30:00,55.25,55.45,55.19,55.34,151650.0,40.3181,40.464,40.2743,40.3838,151650.0
2007-01-17 11:40:00,55.33,55.52,55.33,55.45,76200.0,40.3765,40.5151,40.3765,40.464,76200.0
2007-01-17 11:50:00,55.45,55.65,55.44,55.63,123300.0,40.464,40.61,40.4567,40.5954,123300.0
2007-01-17 12:00:00,55.65,55.99,55.63,55.99,192900.0,40.61,40.8581,40.5954,40.8581,192900.0
2007-01-17 12:10:00,55.99,56.43,55.98,56.11,316800.0,40.8581,41.1792,40.8508,40.9457,316800.0
2007-01-17 12:20:00,56.12,56.13,55.88,55.9,122550.0,40.953,40.9603,40.7778,40.7924,122550.0
2007-01-17 12:30:00,55.9,55.93,55.47,55.49,253350.0,40.7924,40.8143,40.4786,40.4932,253350.0
2007-01-17 12:40:00,55.48,55.61,55.43,55.56,126900.0,40.4859,40.5808,40.4494,40.5443,126900.0
2007-01-17 12:50:00,55.54,55.9,55.54,55.77,173850.0,40.5297,40.7924,40.5297,40.6975,173850.0
2007-01-17 13:00:00,55.75,55.77,55.11,55.17,256950.0,40.683,40.6975,40.2159,40.2597,256950.0
2007-01-17 13:10:00,55.15,55.27,55.13,55.24,58050.0,40.2451,40.3327,40.2305,40.3108,58050.0
2007-01-17 13:20:00,55.24,55.43,55.19,55.29,104250.0,40.3108,40.4494,40.2743,40.3473,104250.0
2007-01-17 13:30:00,55.3,55.73,55.29,55.63,67650.0,40.3546,40.6684,40.3473,40.5954,67650.0
2007-01-17 13:40:00,55.66,55.8,55.66,55.67,43500.0,40.6173,40.7194,40.6173,40.6246,43500.0
2007-01-17 13:50:00,55.69,55.73,55.58,55.65,66900.0,40.6392,40.6684,40.5589,40.61,66900.0
2007-01-17 14:00:00,55.64,55.65,55.2,55.24,215250.0,40.6027,40.61,40.2816,40.3108,215250.0
2007-01-17 14:10:00,55.23,55.25,54.91,54.95,124200.0,40.3035,40.3181,40.07,40.0992,124200.0
2007-01-17 14:20:00,54.96,55.0,54.67,54.74,204900.0,40.1065,40.1357,39.8948,39.9459,204900.0
2007-01-17 14:30:00,54.74,54.82,54.5,54.64,144750.0,39.9459,40.0043,39.7708,39.8729,144750.0
2007-01-17 14:40:00,54.61,54.67,54.46,54.53,104850.0,39.8511,39.8948,39.7416,39.7927,104850.0
2007-01-17 14:50:00,54.53,54.75,54.47,54.66,146400.0,39.7927,39.9532,39.7489,39.8875,146400.0
2007-01-17 15:00:00,54.65,54.73,54.1,54.15,193050.0,39.8802,39.9386,39.4789,39.5154,193050.0
2007-01-17 15:10:00,54.15,54.4,54.07,54.2,150450.0,39.5154,39.6978,39.457,39.5519,150450.0
2007-01-17 15:20:00,54.19,54.43,54.07,54.11,161700.0,39.5446,39.7197,39.457,39.4862,161700.0
2007-01-17 15:30:00,54.13,54.54,54.09,54.49,156150.0,39.5008,39.8,39.4716,39.7635,156150.0
2007-01-17 15:40:00,54.49,54.62,54.15,54.21,230250.0,39.7635,39.8583,39.5154,39.5592,230250.0
2007-01-17 15:50:00,54.2,54.33,54.19,54.19,322350.0,39.5519,39.6467,39.5446,39.5446,322350.0
2007-01-18 09:30:00,53.09,53.47,52.89,53.32,241350.0,38.7418,39.0191,38.5959,38.9097,241350.0
2007-01-18 09:40:00,53.31,53.81,53.25,53.79,196950.0,38.9024,39.2673,38.8586,39.2527,196950.0
2007-01-18 09:50:00,53.81,54.3,53.8,54.17,184200.0,39.2673,39.6248,39.26,39.53,184200.0
2007-01-18 10:00:00,54.1,54.22,53.73,53.88,145500.0,39.4789,39.5665,39.2089,39.3183,145500.0
2007-01-18 10:10:00,53.89,53.93,53.59,53.71,87000.0,39.3256,39.3548,39.1067,39.1943,87000.0
2007-01-18 10:20:00,53.71,53.85,53.7,53.78,55200.0,39.1943,39.2965,39.187,39.2454,55200.0
2007-01-18 10:30:00,53.77,53.82,53.67,53.8,43200.0,39.2381,39.2746,39.1651,39.26,43200.0
2007-01-18 10:40:00,53.77,53.77,53.47,53.52,52950.0,39.2381,39.2381,39.0191,39.0556,52950.0
2007-01-18 10:50:00,53.51,53.66,53.41,53.56,40650.0,39.0483,39.1578,38.9754,39.0848,40650.0
2007-01-18 11:00:00,53.59,53.69,53.49,53.65,38550.0,39.1067,39.1797,39.0337,39.1505,38550.0
2007-01-18 11:10:00,53.65,53.9,53.64,53.74,55800.0,39.1505,39.3329,39.1432,39.2162,55800.0
2007-01-18 11:20:00,53.73,53.87,53.73,53.81,33600.0,39.2089,39.311,39.2089,39.2673,33600.0
2007-01-18 11:30:00,53.8,53.96,53.8,53.91,36000.0,39.26,39.3767,39.26,39.3402,36000.0
2007-01-18 11:40:00,53.91,53.99,53.86,53.89,59550.0,39.3402,39.3986,39.3037,39.3256,59550.0
2007-01-18 11:50:00,53.89,53.93,53.87,53.87,22200.0,39.3256,39.3548,39.311,39.311,22200.0
2007-01-18 12:00:00,53.89,53.98,53.81,53.86,46200.0,39.3256,39.3913,39.2673,39.3037,46200.0
2007-01-18 12:10:00,53.9,53.95,53.79,53.9,39000.0,39.3329,39.3694,39.2527,39.3329,39000.0
2007-01-18 12:20:00,53.9,53.91,53.75,53.78,22350.0,39.3329,39.3402,39.2235,39.2454,22350.0
2007-01-18 12:30:00,53.79,53.82,53.72,53.8,22050.0,39.2527,39.2746,39.2016,39.26,22050.0
2007-01-18 12:40:00,53.82,53.91,53.82,53.85,18750.0,39.2746,39.3402,39.2746,39.2965,18750.0
2007-01-18 12:50:00,53.85,53.91,53.83,53.91,16350.0,39.2965,39.3402,39.2819,39.3402,16350.0
2007-01-18 13:00:00,53.91,53.95,53.84,53.93,44550.0,39.3402,39.3694,39.2892,39.3548,44550.0
2007-01-18 13:10:00,53.95,53.96,53.85,53.95,33150.0,39.3694,39.3767,39.2965,39.3694,33150.0
2007-01-18 13:20:00,53.93,53.97,53.86,53.93,52200.0,39.3548,39.384,39.3037,39.3548,52200.0
2007-01-18 13:30:00,53.93,53.95,53.87,53.91,32250.0,39.3548,39.3694,39.311,39.3402,32250.0
2007-01-18 13:40:00,53.93,53.97,53.83,53.93,47250.0,39.3548,39.384,39.2819,39.3548,47250.0
2007-01-18 13:50:00,53.92,54.06,53.9,54.05,87300.0,39.3475,39.4497,39.3329,39.4424,87300.0
2007-01-18 14:00:00,54.05,54.1,53.99,54.06,91800.0,39.4424,39.4789,39.3986,39.4497,91800.0
2007-01-18 14:10:00,54.03,54.16,53.99,54.05,142650.0,39.4278,39.5227,39.3986,39.4424,142650.0
2007-01-18 14:20:00,54.05,54.11,53.93,53.96,73500.0,39.4424,39.4862,39.3548,39.3767,73500.0
2007-01-18 14:30:00,53.97,54.04,53.91,54.01,48450.0,39.384,39.4351,39.3402,39.4132,48450.0
2007-01-18 14:40:00,54.0,54.04,53.93,53.98,45150.0,39.4059,39.4351,39.3548,39.3913,45150.0
2007-01-18 14:50:00,53.99,54.01,53.9,53.99,30750.0,39.3986,39.4132,39.3329,39.3986,30750.0
2007-01-18 15:00:00,53.99,53.99,53.89,53.94,44100.0,39.3986,39.3986,39.3256,39.3621,44100.0
2007-01-18 15:10:00,53.94,54.0,53.87,53.93,52800.0,39.3621,39.4059,39.311,39.3548,52800.0
2007-01-18 15:20:00,53.93,54.01,53.93,54.0,40950.0,39.3548,39.4132,39.3548,39.4059,40950.0
2007-01-18 15:30:00,54.0,54.02,53.92,53.98,57900.0,39.4059,39.4205,39.3475,39.3913,57900.0
2007-01-18 15:40:00,53.98,54.03,53.96,54.01,93600.0,39.3913,39.4278,39.3767,39.4132,93600.0
2007-01-18 15:50:00,54.01,54.06,53.97,54.06,521250.0,39.4132,39.4497,39.384,39.4497,521250.0
2007-01-19 09:30:00,53.96,54.4,53.67,54.32,159750.0,39.3767,39.6978,39.1651,39.6394,159750.0
2007-01-19 09:40:00,54.35,54.4,54.03,54.15,68700.0,39.6613,39.6978,39.4278,39.5154,68700.0
2007-01-19 09:50:00,54.17,54.17,54.05,54.17,16800.0,39.53,39.53,39.4424,39.53,16800.0
2007-01-19 10:00:00,54.17,54.27,54.06,54.13,31050.0,39.53,39.6029,39.4497,39.5008,31050.0
2007-01-19 10:10:00,54.15,54.15,54.0,54.13,50700.0,39.5154,39.5154,39.4059,39.5008,50700.0
2007-01-19 10:20:00,54.13,54.13,54.03,54.07,52500.0,39.5008,39.5008,39.4278,39.457,52500.0
2007-01-19 10:30:00,54.06,54.11,54.01,54.1,72000.0,39.4497,39.4862,39.4132,39.4789,72000.0
2007-01-19 10:40:00,54.1,54.39,54.1,54.31,73350.0,39.4789,39.6905,39.4789,39.6321,73350.0
2007-01-19 10:50:00,54.31,54.33,54.19,54.23,39600.0,39.6321,39.6467,39.5446,39.5738,39600.0
2007-01-19 11:00:00,54.25,54.31,54.18,54.31,32700.0,39.5883,39.6321,39.5373,39.6321,32700.0
2007-01-19 11:10:00,54.32,54.33,54.25,54.27,35550.0,39.6394,39.6467,39.5883,39.6029,35550.0
2007-01-19 11:20:00,54.27,54.36,54.21,54.22,22800.0,39.6029,39.6686,39.5592,39.5665,22800.0
2007-01-19 11:30:00,54.2,54.2,54.07,54.14,56100.0,39.5519,39.5519,39.457,39.5081,56100.0
2007-01-19 11:40:00,54.15,54.18,54.13,54.13,22350.0,39.5154,39.5373,39.5008,39.5008,22350.0
2007-01-19 11:50:00,54.13,54.13,54.06,54.12,19800.0,39.5008,39.5008,39.4497,39.4935,19800.0
2007-01-19 12:00:00,54.11,54.24,54.09,54.15,54150.0,39.4862,39.581,39.4716,39.5154,54150.0
2007-01-19 12:10:00,54.15,54.15,54.09,54.12,70350.0,39.5154,39.5154,39.4716,39.4935,70350.0
2007-01-19 12:20:00,54.13,54.13,54.12,54.13,49200.0,39.5008,39.5008,39.4935,39.5008,49200.0
2007-01-19 12:30:00,54.13,54.13,54.1,54.1,24600.0,39.5008,39.5008,39.4789,39.4789,24600.0
2007-01-19 12:40:00,54.11,54.13,54.1,54.12,82050.0,39.4862,39.5008,39.4789,39.4935,82050.0
2007-01-19 12:50:00,54.1,54.13,54.05,54.09,64950.0,39.4789,39.5008,39.4424,39.4716,64950.0
2007-01-19 13:00:00,54.08,54.15,54.07,54.09,26850.0,39.4643,39.5154,39.457,39.4716,26850.0
2007-01-19 13:10:00,54.07,54.17,54.07,54.14,23400.0,39.457,39.53,39.457,39.5081,23400.0
2007-01-19 13:20:00,54.13,54.17,54.13,54.16,9750.0,39.5008,39.53,39.5008,39.5227,9750.0
2007-01-19 13:30:00,54.16,54.3,54.16,54.29,30750.0,39.5227,39.6248,39.5227,39.6175,30750.0
2007-01-19 13:40:00,54.29,54.47,54.28,54.36,52350.0,39.6175,39.7489,39.6102,39.6686,52350.0
2007-01-19 13:50:00,54.36,54.43,54.3,54.4,34500.0,39.6686,39.7197,39.6248,39.6978,34500.0
2007-01-19 14:00:00,54.4,54.48,54.38,54.45,46500.0,39.6978,39.7562,39.6832,39.7343,46500.0
2007-01-19 14:10:00,54.45,54.47,54.35,54.43,28800.0,39.7343,39.7489,39.6613,39.7197,28800.0
2007-01-19 14:20:00,54.43,54.46,54.38,54.43,58050.0,39.7197,39.7416,39.6832,39.7197,58050.0
2007-01-19 14:30:00,54.43,54.43,54.34,54.39,53400.0,39.7197,39.7197,39.654,39.6905,53400.0
2007-01-19 14:40:00,54.37,54.49,54.33,54.49,61500.0,39.6759,39.7635,39.6467,39.7635,61500.0
2007-01-19 14:50:00,54.47,54.52,54.45,54.52,50250.0,39.7489,39.7854,39.7343,39.7854,50250.0
2007-01-19 15:00:00,54.52,54.64,54.49,54.52,51000.0,39.7854,39.8729,39.7635,39.7854,51000.0
2007-01-19 15:10:00,54.52,54.53,54.46,54.47,32400.0,39.7854,39.7927,39.7416,39.7489,32400.0
2007-01-19 15:20:00,54.48,54.49,54.47,54.49,43800.0,39.7562,39.7635,39.7489,39.7635,43800.0
2007-01-19 15:30:00,54.48,54.49,54.46,54.47,36600.0,39.7562,39.7635,39.7416,39.7489,36600.0
2007-01-19 15:40:00,54.47,54.56,54.46,54.52,82350.0,39.7489,39.8146,39.7416,39.7854,82350.0
2007-01-19 15:50:00,54.51,54.55,54.49,54.52,72600.0,39.7781,39.8073,39.7635,39.7854,72600.0
2007-01-22 09:30:00,54.81,54.81,54.19,54.19,95250.0,39.997,39.997,39.5446,39.5446,95250.0
2007-01-22 09:40:00,54.19,54.38,54.05,54.22,136350.0,39.5446,39.6832,39.4424,39.5665,136350.0
2007-01-22 09:50:00,54.25,54.47,54.2,54.42,69000.0,39.5883,39.7489,39.5519,39.7124,69000.0
2007-01-22 10:00:00,54.42,54.43,54.14,54.14,81000.0,39.7124,39.7197,39.5081,39.5081,81000.0
2007-01-22 10:10:00,54.15,54.32,54.14,54.21,98250.0,39.5154,39.6394,39.5081,39.5592,98250.0
2007-01-22 10:20:00,54.22,54.25,54.0,54.13,78150.0,39.5665,39.5883,39.4059,39.5008,78150.0
2007-01-22 10:30:00,54.11,54.14,54.0,54.05,80700.0,39.4862,39.5081,39.4059,39.4424,80700.0
2007-01-22 10:40:00,54.07,54.1,53.96,54.09,125550.0,39.457,39.4789,39.3767,39.4716,125550.0
2007-01-22 10:50:00,54.09,54.11,54.01,54.04,59250.0,39.4716,39.4862,39.4132,39.4351,59250.0
2007-01-22 11:00:00,54.02,54.05,53.94,54.03,80550.0,39.4205,39.4424,39.3621,39.4278,80550.0
2007-01-22 11:10:00,54.04,54.09,53.97,54.09,123300.0,39.4351,39.4716,39.384,39.4716,123300.0
2007-01-22 11:20:00,54.11,54.12,53.99,53.99,41250.0,39.4862,39.4935,39.3986,39.3986,41250.0
2007-01-22 11:30:00,53.99,54.0,53.91,54.0,80100.0,39.3986,39.4059,39.3402,39.4059,80100.0
2007-01-22 11:40:00,53.99,54.04,53.94,54.03,44100.0,39.3986,39.4351,39.3621,39.4278,44100.0
2007-01-22 11:50:00,54.0,54.01,53.69,53.75,73050.0,39.4059,39.4132,39.1797,39.2235,73050.0
2007-01-22 12:00:00,53.75,53.91,53.73,53.9,32550.0,39.2235,39.3402,39.2089,39.3329,32550.0
2007-01-22 12:10:00,53.89,53.89,53.66,53.79,40050.0,39.3256,39.3256,39.1578,39.2527,40050.0
2007-01-22 12:20:00,53.77,53.78,53.63,53.67,24150.0,39.2381,39.2454,39.1359,39.1651,24150.0
2007-01-22 12:30:00,53.65,53.77,53.63,53.71,49650.0,39.1505,39.2381,39.1359,39.1943,49650.0
2007-01-22 12:40:00,53.71,53.89,53.71,53.81,28950.0,39.1943,39.3256,39.1943,39.2673,28950.0
2007-01-22 12:50:00,53.81,53.84,53.78,53.79,8850.0,39.2673,39.2892,39.2454,39.2527,8850.0
2007-01-22 13:00:00,53.79,53.85,53.75,53.82,29700.0,39.2527,39.2965,39.2235,39.2746,29700.0
2007-01-22 13:10:00,53.82,53.95,53.82,53.95,27450.0,39.2746,39.3694,39.2746,39.3694,27450.0
2007-01-22 13:20:00,53.94,53.99,53.93,53.99,18600.0,39.3621,39.3986,39.3548,39.3986,18600.0
2007-01-22 13:30:00,53.99,54.03,53.97,53.99,37500.0,39.3986,39.4278,39.384,39.3986,37500.0
2007-01-22 13:40:00,53.99,54.01,53.95,53.97,47850.0,39.3986,39.4132,39.3694,39.384,47850.0
2007-01-22 13:50:00,53.98,54.03,53.95,54.03,40200.0,39.3913,39.4278,39.3694,39.4278,40200.0
2007-01-22 14:00:00,54.02,54.03,54.0,54.03,52800.0,39.4205,39.4278,39.4059,39.4278,52800.0
2007-01-22 14:10:00,54.03,54.03,53.98,53.98,38250.0,39.4278,39.4278,39.3913,39.3913,38250.0
2007-01-22 14:20:00,53.97,54.0,53.95,53.95,36450.0,39.384,39.4059,39.3694,39.3694,36450.0
2007-01-22 14:30:00,53.95,54.0,53.92,53.97,51900.0,39.3694,39.4059,39.3475,39.384,51900.0
2007-01-22 14:40:00,53.98,54.0,53.87,53.89,37650.0,39.3913,39.4059,39.311,39.3256,37650.0
2007-01-22 14:50:00,53.89,53.96,53.87,53.92,30900.0,39.3256,39.3767,39.311,39.3475,30900.0
2007-01-22 15:00:00,53.9,53.98,53.87,53.98,60300.0,39.3329,39.3913,39.311,39.3913,60300.0
2007-01-22 15:10:00,53.99,54.0,53.89,53.89,46350.0,39.3986,39.4059,39.3256,39.3256,46350.0
2007-01-22 15:20:00,53.89,54.0,53.87,53.99,75450.0,39.3256,39.4059,39.311,39.3986,75450.0
2007-01-22 15:30:00,53.98,54.0,53.94,53.99,58050.0,39.3913,39.4059,39.3621,39.3986,58050.0
2007-01-22 15:40:00,53.99,54.03,53.95,54.03,64050.0,39.3986,39.4278,39.3694,39.4278,64050.0
2007-01-22 15:50:00,54.05,54.1,54.0,54.05,68100.0,39.4424,39.4789,39.4059,39.4424,68100.0
2007-01-23 09:30:00,54.2,54.43,54.2,54.34,28500.0,39.5519,39.7197,39.5519,39.654,28500.0
2007-01-23 09:40:00,54.35,54.5,54.31,54.5,42600.0,39.6613,39.7708,39.6321,39.7708,42600.0
2007-01-23 09:50:00,54.51,54.79,54.51,54.67,56700.0,39.7781,39.9824,39.7781,39.8948,56700.0
2007-01-23 10:00:00,54.67,54.75,54.59,54.65,48450.0,39.8948,39.9532,39.8365,39.8802,48450.0
2007-01-23 10:10:00,54.65,54.75,54.5,54.75,42150.0,39.8802,39.9532,39.7708,39.9532,42150.0
2007-01-23 10:20:00,54.76,54.78,54.5,54.61,51900.0,39.9605,39.9751,39.7708,39.8511,51900.0
2007-01-23 10:30:00,54.63,54.69,54.55,54.59,25950.0,39.8656,39.9094,39.8073,39.8365,25950.0
2007-01-23 10:40:00,54.59,54.62,54.51,54.59,21150.0,39.8365,39.8583,39.7781,39.8365,21150.0
2007-01-23 10:50:00,54.61,54.68,54.59,54.64,24300.0,39.8511,39.9021,39.8365,39.8729,24300.0
2007-01-23 11:00:00,54.66,54.8,54.65,54.77,37800.0,39.8875,39.9897,39.8802,39.9678,37800.0
2007-01-23 11:10:00,54.77,54.91,54.73,54.89,37650.0,39.9678,40.07,39.9386,40.0554,37650.0
2007-01-23 11:20:00,54.91,54.93,54.83,54.91,32250.0,40.07,40.0846,40.0116,40.07,32250.0
2007-01-23 11:30:00,54.89,54.94,54.77,54.85,58200.0,40.0554,40.0919,39.9678,40.0262,58200.0
2007-01-23 11:40:00,54.84,54.84,54.74,54.77,23700.0,40.0189,40.0189,39.9459,39.9678,23700.0
2007-01-23 11:50:00,54.77,54.83,54.75,54.79,26250.0,39.9678,40.0116,39.9532,39.9824,26250.0
2007-01-23 12:00:00,54.79,54.85,54.74,54.79,44550.0,39.9824,40.0262,39.9459,39.9824,44550.0
2007-01-23 12:10:00,54.8,54.89,54.77,54.89,39150.0,39.9897,40.0554,39.9678,40.0554,39150.0
2007-01-23 12:20:00,54.89,54.9,54.79,54.88,31350.0,40.0554,40.0627,39.9824,40.0481,31350.0
2007-01-23 12:30:00,54.9,54.95,54.83,54.95,15750.0,40.0627,40.0992,40.0116,40.0992,15750.0
2007-01-23 12:40:00,54.93,55.03,54.92,55.02,22950.0,40.0846,40.1575,40.0773,40.1502,22950.0
2007-01-23 12:50:00,55.05,55.13,55.04,55.13,22500.0,40.1721,40.2305,40.1648,40.2305,22500.0
2007-01-23 13:00:00,55.13,55.16,55.03,55.05,24450.0,40.2305,40.2524,40.1575,40.1721,24450.0
2007-01-23 13:10:00,55.07,55.11,55.02,55.06,38250.0,40.1867,40.2159,40.1502,40.1794,38250.0
2007-01-23 13:20:00,55.06,55.11,55.05,55.05,13650.0,40.1794,40.2159,40.1721,40.1721,13650.0
2007-01-23 13:30:00,55.07,55.12,54.98,55.05,42900.0,40.1867,40.2232,40.1211,40.1721,42900.0
2007-01-23 13:40:00,55.05,55.13,55.0,55.07,32700.0,40.1721,40.2305,40.1357,40.1867,32700.0
2007-01-23 13:50:00,55.09,55.15,55.05,55.08,31200.0,40.2013,40.2451,40.1721,40.194,31200.0
2007-01-23 14:00:00,55.11,55.13,55.01,55.06,55050.0,40.2159,40.2305,40.1429,40.1794,55050.0
2007-01-23 14:10:00,55.08,55.13,55.0,55.09,42750.0,40.194,40.2305,40.1357,40.2013,42750.0
2007-01-23 14:20:00,55.08,55.2,55.08,55.17,64950.0,40.194,40.2816,40.194,40.2597,64950.0
2007-01-23 14:30:00,55.17,55.2,55.07,55.11,47400.0,40.2597,40.2816,40.1867,40.2159,47400.0
2007-01-23 14:40:00,55.13,55.15,55.03,55.09,58200.0,40.2305,40.2451,40.1575,40.2013,58200.0
2007-01-23 14:50:00,55.09,55.13,55.06,55.11,39000.0,40.2013,40.2305,40.1794,40.2159,39000.0
2007-01-23 15:00:00,55.09,55.18,55.07,55.15,40800.0,40.2013,40.267,40.1867,40.2451,40800.0
2007-01-23 15:10:00,55.15,55.27,55.13,55.25,43200.0,40.2451,40.3327,40.2305,40.3181,43200.0
2007-01-23 15:20:00,55.26,55.28,55.13,55.21,113850.0,40.3254,40.34,40.2305,40.2889,113850.0
2007-01-23 15:30:00,55.2,55.27,55.17,55.21,59550.0,40.2816,40.3327,40.2597,40.2889,59550.0
2007-01-23 15:40:00,55.21,55.29,55.19,55.23,86400.0,40.2889,40.3473,40.2743,40.3035,86400.0
2007-01-23 15:50:00,55.24,55.33,55.21,55.26,130200.0,40.3108,40.3765,40.2889,40.3254,130200.0
2007-01-24 09:30:00,55.45,55.45,55.1,55.1,76350.0,40.464,40.464,40.2086,40.2086,76350.0
2007-01-24 09:40:00,55.1,55.11,54.9,54.92,84750.0,40.2086,40.2159,40.0627,40.0773,84750.0
2007-01-24 09:50:00,54.91,54.92,54.63,54.69,105300.0,40.07,40.0773,39.8656,39.9094,105300.0
2007-01-24 10:00:00,54.69,54.74,54.67,54.71,37500.0,39.9094,39.9459,39.8948,39.924,37500.0
2007-01-24 10:10:00,54.72,54.78,54.7,54.77,32100.0,39.9313,39.9751,39.9167,39.9678,32100.0
2007-01-24 10:20:00,54.77,54.79,54.72,54.79,38550.0,39.9678,39.9824,39.9313,39.9824,38550.0
2007-01-24 10:30:00,54.77,54.9,54.77,54.82,40950.0,39.9678,40.0627,39.9678,40.0043,40950.0
2007-01-24 10:40:00,54.82,54.83,54.77,54.81,36900.0,40.0043,40.0116,39.9678,39.997,36900.0
2007-01-24 10:50:00,54.8,54.84,54.79,54.83,31350.0,39.9897,40.0189,39.9824,40.0116,31350.0
2007-01-24 11:00:00,54.83,54.93,54.81,54.93,95700.0,40.0116,40.0846,39.997,40.0846,95700.0
2007-01-24 11:10:00,54.91,54.99,54.89,54.94,70650.0,40.07,40.1284,40.0554,40.0919,70650.0
2007-01-24 11:20:00,54.93,54.94,54.88,54.89,32250.0,40.0846,40.0919,40.0481,40.0554,32250.0
2007-01-24 11:30:00,54.88,54.9,54.85,54.87,20700.0,40.0481,40.0627,40.0262,40.0408,20700.0
2007-01-24 11:40:00,54.87,54.87,54.79,54.81,23400.0,40.0408,40.0408,39.9824,39.997,23400.0
2007-01-24 11:50:00,54.81,54.81,54.78,54.78,46200.0,39.997,39.997,39.9751,39.9751,46200.0
2007-01-24 12:00:00,54.79,54.8,54.73,54.74,63600.0,39.9824,39.9897,39.9386,39.9459,63600.0
2007-01-24 12:10:00,54.74,54.79,54.73,54.79,20250.0,39.9459,39.9824,39.9386,39.9824,20250.0
2007-01-24 12:20:00,54.78,54.78,54.71,54.77,36000.0,39.9751,39.9751,39.924,39.9678,36000.0
2007-01-24 12:30:00,54.77,54.81,54.75,54.79,31500.0,39.9678,39.997,39.9532,39.9824,31500.0
2007-01-24 12:40:00,54.79,54.8,54.71,54.73,16650.0,39.9824,39.9897,39.924,39.9386,16650.0
2007-01-24 12:50:00,54.73,54.74,54.71,54.73,12450.0,39.9386,39.9459,39.924,39.9386,12450.0
2007-01-24 13:00:00,54.73,54.74,54.67,54.69,24600.0,39.9386,39.9459,39.8948,39.9094,24600.0
2007-01-24 13:10:00,54.69,54.77,54.69,54.77,11850.0,39.9094,39.9678,39.9094,39.9678,11850.0
2007-01-24 13:20:00,54.77,54.78,54.74,54.76,18450.0,39.9678,39.9751,39.9459,39.9605,18450.0
2007-01-24 13:30:00,54.75,54.83,54.75,54.83,15300.0,39.9532,40.0116,39.9532,40.0116,15300.0
2007-01-24 13:40:00,54.83,54.83,54.77,54.77,12900.0,40.0116,40.0116,39.9678,39.9678,12900.0
2007-01-24 13:50:00,54.77,54.87,54.74,54.85,21750.0,39.9678,40.0408,39.9459,40.0262,21750.0
2007-01-24 14:00:00,54.85,54.87,54.79,54.81,22500.0,40.0262,40.0408,39.9824,39.997,22500.0
2007-01-24 14:10:00,54.81,54.86,54.79,54.83,22650.0,39.997,40.0335,39.9824,40.0116,22650.0
2007-01-24 14:20:00,54.83,54.95,54.83,54.95,25800.0,40.0116,40.0992,40.0116,40.0992,25800.0
2007-01-24 14:30:00,54.95,55.02,54.92,55.01,33450.0,40.0992,40.1502,40.0773,40.1429,33450.0
2007-01-24 14:40:00,55.0,55.01,54.87,54.89,27750.0,40.1357,40.1429,40.0408,40.0554,27750.0
2007-01-24 14:50:00,54.89,54.92,54.87,54.87,21750.0,40.0554,40.0773,40.0408,40.0408,21750.0
2007-01-24 15:00:00,54.88,54.93,54.87,54.91,116550.0,40.0481,40.0846,40.0408,40.07,116550.0
2007-01-24 15:10:00,54.91,55.01,54.87,54.92,40350.0,40.07,40.1429,40.0408,40.0773,40350.0
2007-01-24 15:20:00,54.93,54.93,54.87,54.91,29400.0,40.0846,40.0846,40.0408,40.07,29400.0
2007-01-24 15:30:00,54.91,54.98,54.88,54.91,31050.0,40.07,40.1211,40.0481,40.07,31050.0
2007-01-24 15:40:00,54.91,54.95,54.86,54.95,39750.0,40.07,40.0992,40.0335,40.0992,39750.0
2007-01-24 15:50:00,54.93,55.05,54.91,55.02,80700.0,40.0846,40.1721,40.07,40.1502,80700.0
2007-01-25 09:30:00,54.87,55.19,54.87,55.06,15150.0,40.0408,40.2743,40.0408,40.1794,15150.0
2007-01-25 09:40:00,55.04,55.06,54.83,54.87,41100.0,40.1648,40.1794,40.0116,40.0408,41100.0
2007-01-25 09:50:00,54.86,54.89,54.79,54.79,31500.0,40.0335,40.0554,39.9824,39.9824,31500.0
2007-01-25 10:00:00,54.8,54.88,54.71,54.71,23100.0,39.9897,40.0481,39.924,39.924,23100.0
2007-01-25 10:10:00,54.71,54.73,54.63,54.63,43050.0,39.924,39.9386,39.8656,39.8656,43050.0
2007-01-25 10:20:00,54.63,54.65,54.47,54.53,30150.0,39.8656,39.8802,39.7489,39.7927,30150.0
2007-01-25 10:30:00,54.53,54.58,54.46,54.5,12150.0,39.7927,39.8292,39.7416,39.7708,12150.0
2007-01-25 10:40:00,54.48,54.51,54.42,54.48,44850.0,39.7562,39.7781,39.7124,39.7562,44850.0
2007-01-25 10:50:00,54.49,54.57,54.46,54.53,27000.0,39.7635,39.8219,39.7416,39.7927,27000.0
2007-01-25 11:00:00,54.55,54.57,54.49,54.51,35850.0,39.8073,39.8219,39.7635,39.7781,35850.0
2007-01-25 11:10:00,54.51,54.55,54.49,54.51,7950.0,39.7781,39.8073,39.7635,39.7781,7950.0
2007-01-25 11:20:00,54.52,54.56,54.47,54.51,25500.0,39.7854,39.8146,39.7489,39.7781,25500.0
2007-01-25 11:30:00,54.5,54.57,54.47,54.54,62550.0,39.7708,39.8219,39.7489,39.8,62550.0
2007-01-25 11:40:00,54.54,54.57,54.51,54.52,65550.0,39.8,39.8219,39.7781,39.7854,65550.0
2007-01-25 11:50:00,54.52,54.57,54.51,54.53,14700.0,39.7854,39.8219,39.7781,39.7927,14700.0
2007-01-25 12:00:00,54.53,54.55,54.49,54.52,25800.0,39.7927,39.8073,39.7635,39.7854,25800.0
2007-01-25 12:10:00,54.51,54.55,54.44,54.47,26400.0,39.7781,39.8073,39.727,39.7489,26400.0
2007-01-25 12:20:00,54.47,54.47,54.4,54.4,16950.0,39.7489,39.7489,39.6978,39.6978,16950.0
2007-01-25 12:30:00,54.41,54.49,54.41,54.43,19650.0,39.7051,39.7635,39.7051,39.7197,19650.0
2007-01-25 12:40:00,54.44,54.49,54.43,54.46,21300.0,39.727,39.7635,39.7197,39.7416,21300.0
2007-01-25 12:50:00,54.45,54.55,54.45,54.55,22800.0,39.7343,39.8073,39.7343,39.8073,22800.0
2007-01-25 13:00:00,54.55,54.58,54.53,54.58,23550.0,39.8073,39.8292,39.7927,39.8292,23550.0
2007-01-25 13:10:00,54.58,54.65,54.57,54.58,32550.0,39.8292,39.8802,39.8219,39.8292,32550.0
2007-01-25 13:20:00,54.59,54.63,54.55,54.63,13200.0,39.8365,39.8656,39.8073,39.8656,13200.0
2007-01-25 13:30:00,54.63,54.7,54.51,54.55,29100.0,39.8656,39.9167,39.7781,39.8073,29100.0
2007-01-25 13:40:00,54.56,54.63,54.56,54.62,68100.0,39.8146,39.8656,39.8146,39.8583,68100.0
2007-01-25 13:50:00,54.61,54.67,54.58,54.61,95700.0,39.8511,39.8948,39.8292,39.8511,95700.0
2007-01-25 14:00:00,54.61,54.63,54.47,54.59,77550.0,39.8511,39.8656,39.7489,39.8365,77550.0
2007-01-25 14:10:00,54.59,54.59,54.44,54.54,37950.0,39.8365,39.8365,39.727,39.8,37950.0
2007-01-25 14:20:00,54.54,54.57,54.46,54.49,86700.0,39.8,39.8219,39.7416,39.7635,86700.0
2007-01-25 14:30:00,54.5,54.51,54.45,54.45,24750.0,39.7708,39.7781,39.7343,39.7343,24750.0
2007-01-25 14:40:00,54.45,54.45,54.38,54.4,31350.0,39.7343,39.7343,39.6832,39.6978,31350.0
2007-01-25 14:50:00,54.41,54.47,54.39,54.47,12750.0,39.7051,39.7489,39.6905,39.7489,12750.0
2007-01-25 15:00:00,54.48,54.48,54.34,54.35,31800.0,39.7562,39.7562,39.654,39.6613,31800.0
2007-01-25 15:10:00,54.35,54.41,54.35,54.38,19050.0,39.6613,39.7051,39.6613,39.6832,19050.0
2007-01-25 15:20:00,54.39,54.39,54.33,54.36,17550.0,39.6905,39.6905,39.6467,39.6686,17550.0
2007-01-25 15:30:00,54.36,54.41,54.31,54.41,16950.0,39.6686,39.7051,39.6321,39.7051,16950.0
2007-01-25 15:40:00,54.41,54.47,54.37,54.44,20550.0,39.7051,39.7489,39.6759,39.727,20550.0
2007-01-25 15:50:00,54.44,54.47,54.41,54.43,34500.0,39.727,39.7489,39.7051,39.7197,34500.0
2007-01-26 09:30:00,54.76,54.83,54.52,54.68,34950.0,39.9605,40.0116,39.7854,39.9021,34950.0
2007-01-26 09:40:00,54.65,54.93,54.64,54.9,69150.0,39.8802,40.0846,39.8729,40.0627,69150.0
2007-01-26 09:50:00,54.9,55.12,54.83,55.01,68550.0,40.0627,40.2232,40.0116,40.1429,68550.0
2007-01-26 10:00:00,55.01,55.03,54.55,54.57,139500.0,40.1429,40.1575,39.8073,39.8219,139500.0
2007-01-26 10:10:00,54.61,54.71,54.37,54.37,57450.0,39.8511,39.924,39.6759,39.6759,57450.0
2007-01-26 10:20:00,54.37,54.49,54.36,54.41,55350.0,39.6759,39.7635,39.6686,39.7051,55350.0
2007-01-26 10:30:00,54.4,54.48,54.32,54.35,48150.0,39.6978,39.7562,39.6394,39.6613,48150.0
2007-01-26 10:40:00,54.39,54.44,54.27,54.38,36150.0,39.6905,39.727,39.6029,39.6832,36150.0
2007-01-26 10:50:00,54.39,54.47,54.35,54.43,44250.0,39.6905,39.7489,39.6613,39.7197,44250.0
2007-01-26 11:00:00,54.43,54.52,54.33,54.37,113250.0,39.7197,39.7854,39.6467,39.6759,113250.0
2007-01-26 11:10:00,54.37,54.39,54.25,54.33,16800.0,39.6759,39.6905,39.5883,39.6467,16800.0
2007-01-26 11:20:00,54.34,54.4,54.28,54.4,12600.0,39.654,39.6978,39.6102,39.6978,12600.0
2007-01-26 11:30:00,54.4,54.4,54.27,54.31,21000.0,39.6978,39.6978,39.6029,39.6321,21000.0
2007-01-26 11:40:00,54.31,54.37,54.27,54.33,16500.0,39.6321,39.6759,39.6029,39.6467,16500.0
2007-01-26 11:50:00,54.32,54.35,54.27,54.33,18900.0,39.6394,39.6613,39.6029,39.6467,18900.0
2007-01-26 12:00:00,54.37,54.45,54.35,54.37,47100.0,39.6759,39.7343,39.6613,39.6759,47100.0
2007-01-26 12:10:00,54.35,54.43,54.34,54.38,17550.0,39.6613,39.7197,39.654,39.6832,17550.0
2007-01-26 12:20:00,54.41,54.42,54.28,54.33,49350.0,39.7051,39.7124,39.6102,39.6467,49350.0
2007-01-26 12:30:00,54.33,54.35,54.29,54.31,26550.0,39.6467,39.6613,39.6175,39.6321,26550.0
2007-01-26 12:40:00,54.33,54.33,54.27,54.33,10500.0,39.6467,39.6467,39.6029,39.6467,10500.0
2007-01-26 12:50:00,54.33,54.33,54.23,54.31,13650.0,39.6467,39.6467,39.5738,39.6321,13650.0
2007-01-26 13:00:00,54.29,54.31,54.19,54.25,13050.0,39.6175,39.6321,39.5446,39.5883,13050.0
2007-01-26 13:10:00,54.25,54.28,54.12,54.19,50250.0,39.5883,39.6102,39.4935,39.5446,50250.0
2007-01-26 13:20:00,54.19,54.23,54.11,54.18,52800.0,39.5446,39.5738,39.4862,39.5373,52800.0
2007-01-26 13:30:00,54.18,54.34,54.18,54.23,22200.0,39.5373,39.654,39.5373,39.5738,22200.0
2007-01-26 13:40:00,54.23,54.37,54.18,54.23,42150.0,39.5738,39.6759,39.5373,39.5738,42150.0
2007-01-26 13:50:00,54.21,54.23,54.17,54.2,12900.0,39.5592,39.5738,39.53,39.5519,12900.0
2007-01-26 14:00:00,54.2,54.23,54.11,54.13,17400.0,39.5519,39.5738,39.4862,39.5008,17400.0
2007-01-26 14:10:00,54.13,54.36,54.11,54.22,18900.0,39.5008,39.6686,39.4862,39.5665,18900.0
2007-01-26 14:20:00,54.23,54.33,54.17,54.25,27300.0,39.5738,39.6467,39.53,39.5883,27300.0
2007-01-26 14:30:00,54.22,54.28,54.17,54.17,24600.0,39.5665,39.6102,39.53,39.53,24600.0
2007-01-26 14:40:00,54.17,54.29,54.13,54.27,13650.0,39.53,39.6175,39.5008,39.6029,13650.0
2007-01-26 14:50:00,54.26,54.3,54.19,54.25,12900.0,39.5956,39.6248,39.5446,39.5883,12900.0
2007-01-26 15:00:00,54.23,54.39,54.21,54.39,22050.0,39.5738,39.6905,39.5592,39.6905,22050.0
2007-01-26 15:10:00,54.35,54.45,54.31,54.37,24450.0,39.6613,39.7343,39.6321,39.6759,24450.0
2007-01-26 15:20:00,54.4,54.41,54.26,54.35,32550.0,39.6978,39.7051,39.5956,39.6613,32550.0
2007-01-26 15:30:00,54.35,54.45,54.33,54.4,30000.0,39.6613,39.7343,39.6467,39.6978,30000.0
2007-01-26 15:40:00,54.38,54.41,54.33,54.36,38550.0,39.6832,39.7051,39.6467,39.6686,38550.0
2007-01-26 15:50:00,54.34,54.4,54.33,54.39,76050.0,39.654,39.6978,39.6467,39.6905,76050.0
2007-01-29 09:30:00,54.23,54.37,54.15,54.27,44100.0,39.5738,39.6759,39.5154,39.6029,44100.0
2007-01-29 09:40:00,54.27,54.51,54.24,54.5,32550.0,39.6029,39.7781,39.581,39.7708,32550.0
2007-01-29 09:50:00,54.51,54.62,54.4,54.55,38700.0,39.7781,39.8583,39.6978,39.8073,38700.0
2007-01-29 10:00:00,54.57,54.58,54.51,54.52,23100.0,39.8219,39.8292,39.7781,39.7854,23100.0
2007-01-29 10:10:00,54.52,54.52,54.36,54.4,28650.0,39.7854,39.7854,39.6686,39.6978,28650.0
2007-01-29 10:20:00,54.4,54.41,54.27,54.27,31050.0,39.6978,39.7051,39.6029,39.6029,31050.0
2007-01-29 10:30:00,54.29,54.35,54.26,54.34,48450.0,39.6175,39.6613,39.5956,39.654,48450.0
2007-01-29 10:40:00,54.35,54.43,54.35,54.43,15150.0,39.6613,39.7197,39.6613,39.7197,15150.0
2007-01-29 10:50:00,54.43,54.45,54.38,54.41,20700.0,39.7197,39.7343,39.6832,39.7051,20700.0
2007-01-29 11:00:00,54.42,54.49,54.35,54.43,43050.0,39.7124,39.7635,39.6613,39.7197,43050.0
2007-01-29 11:10:00,54.44,54.57,54.43,54.54,30600.0,39.727,39.8219,39.7197,39.8,30600.0
2007-01-29 11:20:00,54.54,54.55,54.44,54.47,18450.0,39.8,39.8073,39.727,39.7489,18450.0
2007-01-29 11:30:00,54.48,54.5,54.42,54.45,62550.0,39.7562,39.7708,39.7124,39.7343,62550.0
2007-01-29 11:40:00,54.45,54.49,54.41,54.48,24150.0,39.7343,39.7635,39.7051,39.7562,24150.0
2007-01-29 11:50:00,54.48,54.5,54.41,54.49,19500.0,39.7562,39.7708,39.7051,39.7635,19500.0
2007-01-29 12:00:00,54.49,54.55,54.48,54.53,46650.0,39.7635,39.8073,39.7562,39.7927,46650.0
2007-01-29 12:10:00,54.53,54.65,54.53,54.62,24000.0,39.7927,39.8802,39.7927,39.8583,24000.0
2007-01-29 12:20:00,54.61,54.61,54.55,54.55,11100.0,39.8511,39.8511,39.8073,39.8073,11100.0
2007-01-29 12:30:00,54.57,54.61,54.55,54.61,18000.0,39.8219,39.8511,39.8073,39.8511,18000.0
2007-01-29 12:40:00,54.61,54.66,54.57,54.57,28500.0,39.8511,39.8875,39.8219,39.8219,28500.0
2007-01-29 12:50:00,54.57,54.62,54.56,54.62,14550.0,39.8219,39.8583,39.8146,39.8583,14550.0
2007-01-29 13:00:00,54.61,54.65,54.57,54.59,27300.0,39.8511,39.8802,39.8219,39.8365,27300.0
2007-01-29 13:10:00,54.59,54.63,54.59,54.59,18450.0,39.8365,39.8656,39.8365,39.8365,18450.0
2007-01-29 13:20:00,54.59,54.59,54.54,54.54,14100.0,39.8365,39.8365,39.8,39.8,14100.0
2007-01-29 13:30:00,54.53,54.56,54.46,54.47,15750.0,39.7927,39.8146,39.7416,39.7489,15750.0
2007-01-29 13:40:00,54.47,54.47,54.35,54.39,37200.0,39.7489,39.7489,39.6613,39.6905,37200.0
2007-01-29 13:50:00,54.39,54.43,54.31,54.32,35700.0,39.6905,39.7197,39.6321,39.6394,35700.0
2007-01-29 14:00:00,54.32,54.43,54.25,54.39,56250.0,39.6394,39.7197,39.5883,39.6905,56250.0
2007-01-29 14:10:00,54.41,54.41,54.29,54.33,43800.0,39.7051,39.7051,39.6175,39.6467,43800.0
2007-01-29 14:20:00,54.35,54.41,54.33,54.34,28350.0,39.6613,39.7051,39.6467,39.654,28350.0
2007-01-29 14:30:00,54.35,54.39,54.33,54.35,23250.0,39.6613,39.6905,39.6467,39.6613,23250.0
2007-01-29 14:40:00,54.35,54.44,54.34,54.43,36000.0,39.6613,39.727,39.654,39.7197,36000.0
2007-01-29 14:50:00,54.43,54.45,54.35,54.42,34050.0,39.7197,39.7343,39.6613,39.7124,34050.0
2007-01-29 15:00:00,54.41,54.48,54.4,54.41,24600.0,39.7051,39.7562,39.6978,39.7051,24600.0
2007-01-29 15:10:00,54.41,54.46,54.41,54.43,25800.0,39.7051,39.7416,39.7051,39.7197,25800.0
2007-01-29 15:20:00,54.43,54.47,54.37,54.43,27450.0,39.7197,39.7489,39.6759,39.7197,27450.0
2007-01-29 15:30:00,54.43,54.52,54.41,54.47,30300.0,39.7197,39.7854,39.7051,39.7489,30300.0
2007-01-29 15:40:00,54.47,54.5,54.41,54.47,24750.0,39.7489,39.7708,39.7051,39.7489,24750.0
2007-01-29 15:50:00,54.48,54.52,54.45,54.46,31050.0,39.7562,39.7854,39.7343,39.7416,31050.0
2007-01-30 09:30:00,54.47,54.75,54.42,54.47,30600.0,39.7489,39.9532,39.7124,39.7489,30600.0
2007-01-30 09:40:00,54.49,54.71,54.47,54.71,34050.0,39.7635,39.924,39.7489,39.924,34050.0
2007-01-30 09:50:00,54.69,54.81,54.59,54.61,36900.0,39.9094,39.997,39.8365,39.8511,36900.0
2007-01-30 10:00:00,54.63,54.75,54.61,54.7,24450.0,39.8656,39.9532,39.8511,39.9167,24450.0
2007-01-30 10:10:00,54.69,54.69,54.49,54.53,59700.0,39.9094,39.9094,39.7635,39.7927,59700.0
2007-01-30 10:20:00,54.53,54.55,54.47,54.48,51300.0,39.7927,39.8073,39.7489,39.7562,51300.0
2007-01-30 10:30:00,54.49,54.53,54.45,54.46,30450.0,39.7635,39.7927,39.7343,39.7416,30450.0
2007-01-30 10:40:00,54.47,54.48,54.36,54.39,39750.0,39.7489,39.7562,39.6686,39.6905,39750.0
2007-01-30 10:50:00,54.38,54.39,54.27,54.36,41400.0,39.6832,39.6905,39.6029,39.6686,41400.0
2007-01-30 11:00:00,54.37,54.38,54.32,54.33,31350.0,39.6759,39.6832,39.6394,39.6467,31350.0
2007-01-30 11:10:00,54.33,54.35,54.3,54.33,77700.0,39.6467,39.6613,39.6248,39.6467,77700.0
2007-01-30 11:20:00,54.34,54.37,54.33,54.33,54150.0,39.654,39.6759,39.6467,39.6467,54150.0
2007-01-30 11:30:00,54.33,54.35,54.32,54.35,50100.0,39.6467,39.6613,39.6394,39.6613,50100.0
2007-01-30 11:40:00,54.35,54.54,54.35,54.54,52200.0,39.6613,39.8,39.6613,39.8,52200.0
2007-01-30 11:50:00,54.53,54.56,54.52,54.53,29700.0,39.7927,39.8146,39.7854,39.7927,29700.0
2007-01-30 12:00:00,54.53,54.55,54.51,54.52,16650.0,39.7927,39.8073,39.7781,39.7854,16650.0
2007-01-30 12:10:00,54.53,54.53,54.42,54.42,12300.0,39.7927,39.7927,39.7124,39.7124,12300.0
2007-01-30 12:20:00,54.41,54.42,54.29,54.35,34500.0,39.7051,39.7124,39.6175,39.6613,34500.0
2007-01-30 12:30:00,54.35,54.44,54.33,54.41,20850.0,39.6613,39.727,39.6467,39.7051,20850.0
2007-01-30 12:40:00,54.43,54.44,54.39,54.41,21150.0,39.7197,39.727,39.6905,39.7051,21150.0
2007-01-30 12:50:00,54.41,54.43,54.4,54.41,16650.0,39.7051,39.7197,39.6978,39.7051,16650.0
2007-01-30 13:00:00,54.41,54.41,54.26,54.28,26250.0,39.7051,39.7051,39.5956,39.6102,26250.0
2007-01-30 13:10:00,54.29,54.36,54.29,54.35,17550.0,39.6175,39.6686,39.6175,39.6613,17550.0
2007-01-30 13:20:00,54.35,54.41,54.34,54.37,37350.0,39.6613,39.7051,39.654,39.6759,37350.0
2007-01-30 13:30:00,54.39,54.43,54.29,54.31,52950.0,39.6905,39.7197,39.6175,39.6321,52950.0
2007-01-30 13:40:00,54.31,54.44,54.3,54.44,15600.0,39.6321,39.727,39.6248,39.727,15600.0
2007-01-30 13:50:00,54.42,54.43,54.3,54.3,18300.0,39.7124,39.7197,39.6248,39.6248,18300.0
2007-01-30 14:00:00,54.32,54.32,54.27,54.3,46350.0,39.6394,39.6394,39.6029,39.6248,46350.0
2007-01-30 14:10:00,54.3,54.36,54.27,54.28,24900.0,39.6248,39.6686,39.6029,39.6102,24900.0
2007-01-30 14:20:00,54.27,54.33,54.25,54.31,34350.0,39.6029,39.6467,39.5883,39.6321,34350.0
2007-01-30 14:30:00,54.31,54.33,54.27,54.28,34200.0,39.6321,39.6467,39.6029,39.6102,34200.0
2007-01-30 14:40:00,54.28,54.34,54.28,54.31,30150.0,39.6102,39.654,39.6102,39.6321,30150.0
2007-01-30 14:50:00,54.31,54.34,54.29,54.34,34650.0,39.6321,39.654,39.6175,39.654,34650.0
2007-01-30 15:00:00,54.33,54.36,54.29,54.33,48600.0,39.6467,39.6686,39.6175,39.6467,48600.0
2007-01-30 15:10:00,54.33,54.39,54.33,54.38,19350.0,39.6467,39.6905,39.6467,39.6832,19350.0
2007-01-30 15:20:00,54.38,54.43,54.33,54.4,53850.0,39.6832,39.7197,39.6467,39.6978,53850.0
2007-01-30 15:30:00,54.39,54.4,54.34,54.38,25350.0,39.6905,39.6978,39.654,39.6832,25350.0
2007-01-30 15:40:00,54.38,54.41,54.3,54.31,31050.0,39.6832,39.7051,39.6248,39.6321,31050.0
2007-01-30 15:50:00,54.33,54.52,54.33,54.45,85800.0,39.6467,39.7854,39.6467,39.7343,85800.0
2007-01-31 09:30:00,54.23,54.59,54.23,54.41,28950.0,39.5738,39.8365,39.5738,39.7051,28950.0
2007-01-31 09:40:00,54.41,54.41,54.23,54.26,42900.0,39.7051,39.7051,39.5738,39.5956,42900.0
2007-01-31 09:50:00,54.25,54.4,54.21,54.21,23550.0,39.5883,39.6978,39.5592,39.5592,23550.0
2007-01-31 10:00:00,54.22,54.32,54.15,54.25,31200.0,39.5665,39.6394,39.5154,39.5883,31200.0
2007-01-31 10:10:00,54.25,54.28,54.17,54.21,11250.0,39.5883,39.6102,39.53,39.5592,11250.0
2007-01-31 10:20:00,54.21,54.25,54.18,54.18,19200.0,39.5592,39.5883,39.5373,39.5373,19200.0
2007-01-31 10:30:00,54.19,54.42,54.19,54.4,28950.0,39.5446,39.7124,39.5446,39.6978,28950.0
2007-01-31 10:40:00,54.39,54.39,54.33,54.35,19950.0,39.6905,39.6905,39.6467,39.6613,19950.0
2007-01-31 10:50:00,54.35,54.35,54.27,54.3,15150.0,39.6613,39.6613,39.6029,39.6248,15150.0
2007-01-31 11:00:00,54.27,54.29,54.21,54.23,28650.0,39.6029,39.6175,39.5592,39.5738,28650.0
2007-01-31 11:10:00,54.23,54.31,54.2,54.31,8250.0,39.5738,39.6321,39.5519,39.6321,8250.0
2007-01-31 11:20:00,54.29,54.34,54.25,54.3,25050.0,39.6175,39.654,39.5883,39.6248,25050.0
2007-01-31 11:30:00,54.29,54.33,54.29,54.31,13350.0,39.6175,39.6467,39.6175,39.6321,13350.0
2007-01-31 11:40:00,54.31,54.33,54.28,54.31,15150.0,39.6321,39.6467,39.6102,39.6321,15150.0
2007-01-31 11:50:00,54.33,54.35,54.3,54.31,10050.0,39.6467,39.6613,39.6248,39.6321,10050.0
2007-01-31 12:00:00,54.34,54.37,54.3,54.3,11700.0,39.654,39.6759,39.6248,39.6248,11700.0
2007-01-31 12:10:00,54.31,54.41,54.29,54.41,13950.0,39.6321,39.7051,39.6175,39.7051,13950.0
2007-01-31 12:20:00,54.41,54.42,54.34,54.37,10350.0,39.7051,39.7124,39.654,39.6759,10350.0
2007-01-31 12:30:00,54.35,54.38,54.35,54.35,14400.0,39.6613,39.6832,39.6613,39.6613,14400.0
2007-01-31 12:40:00,54.35,54.35,54.31,54.31,10650.0,39.6613,39.6613,39.6321,39.6321,10650.0
2007-01-31 12:50:00,54.31,54.45,54.3,54.45,24300.0,39.6321,39.7343,39.6248,39.7343,24300.0
2007-01-31 13:00:00,54.43,54.47,54.4,54.47,13350.0,39.7197,39.7489,39.6978,39.7489,13350.0
2007-01-31 13:10:00,54.42,54.49,54.42,54.49,12150.0,39.7124,39.7635,39.7124,39.7635,12150.0
2007-01-31 13:20:00,54.49,54.49,54.45,54.49,11850.0,39.7635,39.7635,39.7343,39.7635,11850.0
2007-01-31 13:30:00,54.48,54.58,54.48,54.58,16350.0,39.7562,39.8292,39.7562,39.8292,16350.0
2007-01-31 13:40:00,54.57,54.58,54.46,54.48,17250.0,39.8219,39.8292,39.7416,39.7562,17250.0
2007-01-31 13:50:00,54.48,54.5,54.44,54.45,13800.0,39.7562,39.7708,39.727,39.7343,13800.0
2007-01-31 14:00:00,54.46,54.47,54.41,54.42,22650.0,39.7416,39.7489,39.7051,39.7124,22650.0
2007-01-31 14:10:00,54.42,54.67,54.33,54.61,42150.0,39.7124,39.8948,39.6467,39.8511,42150.0
2007-01-31 14:20:00,54.65,54.77,54.55,54.65,33900.0,39.8802,39.9678,39.8073,39.8802,33900.0
2007-01-31 14:30:00,54.63,54.88,54.62,54.82,36900.0,39.8656,40.0481,39.8583,40.0043,36900.0
2007-01-31 14:40:00,54.82,54.91,54.79,54.87,28650.0,40.0043,40.07,39.9824,40.0408,28650.0
2007-01-31 14:50:00,54.87,54.91,54.85,54.9,23850.0,40.0408,40.07,40.0262,40.0627,23850.0
2007-01-31 15:00:00,54.91,55.11,54.85,55.06,52350.0,40.07,40.2159,40.0262,40.1794,52350.0
2007-01-31 15:10:00,55.05,55.09,54.97,54.99,34050.0,40.1721,40.2013,40.1138,40.1284,34050.0
2007-01-31 15:20:00,55.0,55.14,54.98,55.06,43350.0,40.1357,40.2378,40.1211,40.1794,43350.0
2007-01-31 15:30:00,55.05,55.13,55.03,55.03,43050.0,40.1721,40.2305,40.1575,40.1575,43050.0
2007-01-31 15:40:00,55.04,55.11,55.01,55.07,36450.0,40.1648,40.2159,40.1429,40.1867,36450.0
2007-01-31 15:50:00,55.06,55.17,55.06,55.14,140400.0,40.1794,40.2597,40.1794,40.2378,140400.0
2007-02-01 09:30:00,55.64,56.11,55.28,56.11,203250.0,40.6027,40.9457,40.34,40.9457,203250.0
2007-02-01 09:40:00,56.11,56.54,56.11,56.31,149250.0,40.9457,41.2594,40.9457,41.0916,149250.0
2007-02-01 09:50:00,56.31,56.39,56.2,56.2,70050.0,41.0916,41.15,41.0113,41.0113,70050.0
2007-02-01 10:00:00,56.2,56.31,56.13,56.27,81150.0,41.0113,41.0916,40.9603,41.0624,81150.0
2007-02-01 10:10:00,56.27,56.4,56.24,56.31,105900.0,41.0624,41.1573,41.0405,41.0916,105900.0
2007-02-01 10:20:00,56.33,56.38,56.22,56.25,63000.0,41.1062,41.1427,41.0259,41.0478,63000.0
2007-02-01 10:30:00,56.26,56.27,56.1,56.27,44700.0,41.0551,41.0624,40.9384,41.0624,44700.0
2007-02-01 10:40:00,56.27,56.57,56.23,56.57,109800.0,41.0624,41.2813,41.0332,41.2813,109800.0
2007-02-01 10:50:00,56.57,56.73,56.54,56.68,82500.0,41.2813,41.3981,41.2594,41.3616,82500.0
2007-02-01 11:00:00,56.64,56.67,56.55,56.62,55500.0,41.3324,41.3543,41.2667,41.3178,55500.0
2007-02-01 11:10:00,56.62,56.62,56.35,56.38,56700.0,41.3178,41.3178,41.1208,41.1427,56700.0
2007-02-01 11:20:00,56.36,56.38,56.18,56.18,31350.0,41.1281,41.1427,40.9967,40.9967,31350.0
2007-02-01 11:30:00,56.19,56.31,56.19,56.24,24450.0,41.004,41.0916,41.004,41.0405,24450.0
2007-02-01 11:40:00,56.24,56.29,56.21,56.27,19050.0,41.0405,41.077,41.0186,41.0624,19050.0
2007-02-01 11:50:00,56.28,56.34,56.27,56.34,22800.0,41.0697,41.1135,41.0624,41.1135,22800.0
2007-02-01 12:00:00,56.33,56.39,56.2,56.21,32850.0,41.1062,41.15,41.0113,41.0186,32850.0
2007-02-01 12:10:00,56.2,56.26,56.17,56.22,33150.0,41.0113,41.0551,40.9894,41.0259,33150.0
2007-02-01 12:20:00,56.22,56.24,56.15,56.17,22200.0,41.0259,41.0405,40.9749,40.9894,22200.0
2007-02-01 12:30:00,56.18,56.23,56.14,56.21,12900.0,40.9967,41.0332,40.9676,41.0186,12900.0
2007-02-01 12:40:00,56.22,56.27,56.22,56.25,11250.0,41.0259,41.0624,41.0259,41.0478,11250.0
2007-02-01 12:50:00,56.26,56.27,56.24,56.24,11400.0,41.0551,41.0624,41.0405,41.0405,11400.0
2007-02-01 13:00:00,56.24,56.26,56.18,56.21,19350.0,41.0405,41.0551,40.9967,41.0186,19350.0
2007-02-01 13:10:00,56.22,56.25,56.2,56.23,17100.0,41.0259,41.0478,41.0113,41.0332,17100.0
2007-02-01 13:20:00,56.23,56.27,56.19,56.19,19800.0,41.0332,41.0624,41.004,41.004,19800.0
2007-02-01 13:30:00,56.16,56.2,56.14,56.19,19350.0,40.9821,41.0113,40.9676,41.004,19350.0
2007-02-01 13:40:00,56.21,56.28,56.19,56.22,36000.0,41.0186,41.0697,41.004,41.0259,36000.0
2007-02-01 13:50:00,56.23,56.25,56.14,56.16,41550.0,41.0332,41.0478,40.9676,40.9821,41550.0
2007-02-01 14:00:00,56.16,56.2,56.15,56.18,43800.0,40.9821,41.0113,40.9749,40.9967,43800.0
2007-02-01 14:10:00,56.19,56.23,56.14,56.19,24750.0,41.004,41.0332,40.9676,41.004,24750.0
2007-02-01 14:20:00,56.19,56.2,56.14,56.2,10350.0,41.004,41.0113,40.9676,41.0113,10350.0
2007-02-01 14:30:00,56.2,56.23,56.13,56.13,12600.0,41.0113,41.0332,40.9603,40.9603,12600.0
2007-02-01 14:40:00,56.14,56.15,56.1,56.13,27750.0,40.9676,40.9749,40.9384,40.9603,27750.0
2007-02-01 14:50:00,56.13,56.21,56.13,56.21,22500.0,40.9603,41.0186,40.9603,41.0186,22500.0
2007-02-01 15:00:00,56.21,56.29,56.21,56.25,34650.0,41.0186,41.077,41.0186,41.0478,34650.0
2007-02-01 15:10:00,56.26,56.32,56.21,56.25,58650.0,41.0551,41.0989,41.0186,41.0478,58650.0
2007-02-01 15:20:00,56.25,56.31,56.23,56.29,100800.0,41.0478,41.0916,41.0332,41.077,100800.0
2007-02-01 15:30:00,56.29,56.32,56.24,56.27,46050.0,41.077,41.0989,41.0405,41.0624,46050.0
2007-02-01 15:40:00,56.27,56.49,56.27,56.48,65100.0,41.0624,41.223,41.0624,41.2157,65100.0
2007-02-01 15:50:00,56.47,56.5,56.38,56.43,97200.0,41.2084,41.2303,41.1427,41.1792,97200.0
2007-02-02 09:30:00,56.39,56.43,56.22,56.36,26400.0,41.15,41.1792,41.0259,41.1281,26400.0
2007-02-02 09:40:00,56.36,56.53,56.29,56.5,53550.0,41.1281,41.2522,41.077,41.2303,53550.0
2007-02-02 09:50:00,56.48,56.55,56.38,56.52,30600.0,41.2157,41.2667,41.1427,41.2449,30600.0
2007-02-02 10:00:00,56.53,56.67,56.52,56.65,31800.0,41.2522,41.3543,41.2449,41.3397,31800.0
2007-02-02 10:10:00,56.65,56.77,56.65,56.75,34500.0,41.3397,41.4273,41.3397,41.4127,34500.0
2007-02-02 10:20:00,56.75,56.91,56.75,56.83,49350.0,41.4127,41.5295,41.4127,41.4711,49350.0
2007-02-02 10:30:00,56.85,56.85,56.72,56.73,42750.0,41.4857,41.4857,41.3908,41.3981,42750.0
2007-02-02 10:40:00,56.75,56.88,56.71,56.88,92550.0,41.4127,41.5076,41.3835,41.5076,92550.0
2007-02-02 10:50:00,56.88,56.96,56.81,56.9,70500.0,41.5076,41.5659,41.4565,41.5222,70500.0
2007-02-02 11:00:00,56.91,56.97,56.85,56.93,76050.0,41.5295,41.5732,41.4857,41.544,76050.0
2007-02-02 11:10:00,56.93,56.95,56.89,56.95,60300.0,41.544,41.5586,41.5149,41.5586,60300.0
2007-02-02 11:20:00,56.94,56.95,56.87,56.89,65400.0,41.5513,41.5586,41.5003,41.5149,65400.0
2007-02-02 11:30:00,56.89,56.91,56.71,56.71,53550.0,41.5149,41.5295,41.3835,41.3835,53550.0
2007-02-02 11:40:00,56.7,56.88,56.69,56.86,40800.0,41.3762,41.5076,41.3689,41.493,40800.0
2007-02-02 11:50:00,56.87,56.89,56.82,56.87,50250.0,41.5003,41.5149,41.4638,41.5003,50250.0
2007-02-02 12:00:00,56.87,56.93,56.87,56.93,27000.0,41.5003,41.544,41.5003,41.544,27000.0
2007-02-02 12:10:00,56.93,57.0,56.92,56.97,34950.0,41.544,41.5951,41.5367,41.5732,34950.0
2007-02-02 12:20:00,56.98,56.99,56.89,56.91,28050.0,41.5805,41.5878,41.5149,41.5295,28050.0
2007-02-02 12:30:00,56.92,56.94,56.89,56.93,25500.0,41.5367,41.5513,41.5149,41.544,25500.0
2007-02-02 12:40:00,56.92,56.95,56.91,56.95,40800.0,41.5367,41.5586,41.5295,41.5586,40800.0
2007-02-02 12:50:00,56.95,56.95,56.93,56.95,35250.0,41.5586,41.5586,41.544,41.5586,35250.0
2007-02-02 13:00:00,56.95,56.97,56.85,56.85,34050.0,41.5586,41.5732,41.4857,41.4857,34050.0
2007-02-02 13:10:00,56.85,56.88,56.84,56.84,27000.0,41.4857,41.5076,41.4784,41.4784,27000.0
2007-02-02 13:20:00,56.84,56.84,56.77,56.79,33900.0,41.4784,41.4784,41.4273,41.4419,33900.0
2007-02-02 13:30:00,56.79,56.81,56.72,56.72,40500.0,41.4419,41.4565,41.3908,41.3908,40500.0
2007-02-02 13:40:00,56.73,56.77,56.72,56.75,31950.0,41.3981,41.4273,41.3908,41.4127,31950.0
2007-02-02 13:50:00,56.75,56.78,56.72,56.75,27750.0,41.4127,41.4346,41.3908,41.4127,27750.0
2007-02-02 14:00:00,56.75,56.78,56.72,56.75,27300.0,41.4127,41.4346,41.3908,41.4127,27300.0
2007-02-02 14:10:00,56.75,56.76,56.69,56.69,34800.0,41.4127,41.42,41.3689,41.3689,34800.0
2007-02-02 14:20:00,56.69,56.7,56.63,56.64,32400.0,41.3689,41.3762,41.3251,41.3324,32400.0
2007-02-02 14:30:00,56.64,56.7,56.63,56.68,28350.0,41.3324,41.3762,41.3251,41.3616,28350.0
2007-02-02 14:40:00,56.68,56.73,56.64,56.73,29100.0,41.3616,41.3981,41.3324,41.3981,29100.0
2007-02-02 14:50:00,56.71,56.72,56.65,56.69,28950.0,41.3835,41.3908,41.3397,41.3689,28950.0
2007-02-02 15:00:00,56.67,56.74,56.67,56.73,35100.0,41.3543,41.4054,41.3543,41.3981,35100.0
2007-02-02 15:10:00,56.73,56.8,56.73,56.77,30750.0,41.3981,41.4492,41.3981,41.4273,30750.0
2007-02-02 15:20:00,56.77,56.82,56.73,56.82,43200.0,41.4273,41.4638,41.3981,41.4638,43200.0
2007-02-02 15:30:00,56.82,56.83,56.77,56.78,59700.0,41.4638,41.4711,41.4273,41.4346,59700.0
2007-02-02 15:40:00,56.79,56.84,56.75,56.78,53400.0,41.4419,41.4784,41.4127,41.4346,53400.0
2007-02-02 15:50:00,56.79,56.83,56.74,56.77,131850.0,41.4419,41.4711,41.4054,41.4273,131850.0
2007-02-05 09:30:00,56.57,56.65,56.5,56.5,25350.0,41.2813,41.3397,41.2303,41.2303,25350.0
2007-02-05 09:40:00,56.51,56.59,56.39,56.57,52200.0,41.2376,41.2959,41.15,41.2813,52200.0
2007-02-05 09:50:00,56.56,56.57,56.2,56.29,61350.0,41.274,41.2813,41.0113,41.077,61350.0
2007-02-05 10:00:00,56.32,56.44,56.27,56.38,27750.0,41.0989,41.1865,41.0624,41.1427,27750.0
2007-02-05 10:10:00,56.39,56.43,56.33,56.4,30450.0,41.15,41.1792,41.1062,41.1573,30450.0
2007-02-05 10:20:00,56.41,56.57,56.41,56.56,27150.0,41.1646,41.2813,41.1646,41.274,27150.0
2007-02-05 10:30:00,56.55,56.77,56.55,56.73,31950.0,41.2667,41.4273,41.2667,41.3981,31950.0
2007-02-05 10:40:00,56.71,56.71,56.61,56.7,28650.0,41.3835,41.3835,41.3105,41.3762,28650.0
2007-02-05 10:50:00,56.69,56.71,56.6,56.63,19350.0,41.3689,41.3835,41.3032,41.3251,19350.0
2007-02-05 11:00:00,56.64,56.64,56.58,56.6,53100.0,41.3324,41.3324,41.2886,41.3032,53100.0
2007-02-05 11:10:00,56.61,56.65,56.6,56.64,37050.0,41.3105,41.3397,41.3032,41.3324,37050.0
2007-02-05 11:20:00,56.65,56.73,56.63,56.73,36750.0,41.3397,41.3981,41.3251,41.3981,36750.0
2007-02-05 11:30:00,56.72,56.75,56.69,56.73,59700.0,41.3908,41.4127,41.3689,41.3981,59700.0
2007-02-05 11:40:00,56.73,56.76,56.69,56.75,58500.0,41.3981,41.42,41.3689,41.4127,58500.0
2007-02-05 11:50:00,56.75,56.87,56.75,56.85,85950.0,41.4127,41.5003,41.4127,41.4857,85950.0
2007-02-05 12:00:00,56.85,56.9,56.83,56.88,71100.0,41.4857,41.5222,41.4711,41.5076,71100.0
2007-02-05 12:10:00,56.86,56.93,56.81,56.9,55500.0,41.493,41.544,41.4565,41.5222,55500.0
2007-02-05 12:20:00,56.89,56.96,56.87,56.95,49950.0,41.5149,41.5659,41.5003,41.5586,49950.0
2007-02-05 12:30:00,56.95,57.04,56.93,56.96,101850.0,41.5586,41.6243,41.544,41.5659,101850.0
2007-02-05 12:40:00,56.97,56.97,56.75,56.77,64950.0,41.5732,41.5732,41.4127,41.4273,64950.0
2007-02-05 12:50:00,56.79,56.97,56.78,56.97,16800.0,41.4419,41.5732,41.4346,41.5732,16800.0
2007-02-05 13:00:00,56.97,57.01,56.95,56.99,31050.0,41.5732,41.6024,41.5586,41.5878,31050.0
2007-02-05 13:10:00,57.0,57.03,56.93,56.93,89850.0,41.5951,41.617,41.544,41.544,89850.0
2007-02-05 13:20:00,56.93,56.94,56.84,56.84,36600.0,41.544,41.5513,41.4784,41.4784,36600.0
2007-02-05 13:30:00,56.84,56.95,56.84,56.95,39450.0,41.4784,41.5586,41.4784,41.5586,39450.0
2007-02-05 13:40:00,56.95,57.0,56.94,56.97,67050.0,41.5586,41.5951,41.5513,41.5732,67050.0
2007-02-05 13:50:00,56.97,57.04,56.97,57.01,60150.0,41.5732,41.6243,41.5732,41.6024,60150.0
2007-02-05 14:00:00,57.01,57.05,56.98,57.02,90150.0,41.6024,41.6316,41.5805,41.6097,90150.0
2007-02-05 14:10:00,57.03,57.07,57.0,57.01,84750.0,41.617,41.6462,41.5951,41.6024,84750.0
2007-02-05 14:20:00,57.01,57.03,56.95,56.95,50700.0,41.6024,41.617,41.5586,41.5586,50700.0
2007-02-05 14:30:00,56.95,57.07,56.94,57.04,67950.0,41.5586,41.6462,41.5513,41.6243,67950.0
2007-02-05 14:40:00,57.04,57.06,57.0,57.01,38700.0,41.6243,41.6389,41.5951,41.6024,38700.0
2007-02-05 14:50:00,57.01,57.03,56.97,56.99,80850.0,41.6024,41.617,41.5732,41.5878,80850.0
2007-02-05 15:00:00,56.99,57.02,56.9,56.91,101100.0,41.5878,41.6097,41.5222,41.5295,101100.0
2007-02-05 15:10:00,56.91,56.92,56.86,56.89,43500.0,41.5295,41.5367,41.493,41.5149,43500.0
2007-02-05 15:20:00,56.89,56.91,56.85,56.91,28350.0,41.5149,41.5295,41.4857,41.5295,28350.0
2007-02-05 15:30:00,56.9,56.92,56.87,56.89,51750.0,41.5222,41.5367,41.5003,41.5149,51750.0
2007-02-05 15:40:00,56.89,56.9,56.86,56.87,70800.0,41.5149,41.5222,41.493,41.5003,70800.0
2007-02-05 15:50:00,56.87,56.95,56.86,56.91,102150.0,41.5003,41.5586,41.493,41.5295,102150.0
2007-02-06 09:30:00,56.33,56.5,55.68,55.7,131250.0,41.1062,41.2303,40.6319,40.6465,131250.0
2007-02-06 09:40:00,55.74,55.9,55.54,55.61,78750.0,40.6757,40.7924,40.5297,40.5808,78750.0
2007-02-06 09:50:00,55.63,55.91,55.62,55.87,64800.0,40.5954,40.7997,40.5881,40.7705,64800.0
2007-02-06 10:00:00,55.82,55.83,55.47,55.51,136650.0,40.734,40.7413,40.4786,40.5078,136650.0
2007-02-06 10:10:00,55.5,55.83,55.5,55.77,78750.0,40.5005,40.7413,40.5005,40.6975,78750.0
2007-02-06 10:20:00,55.79,55.83,55.77,55.81,46650.0,40.7121,40.7413,40.6975,40.7267,46650.0
2007-02-06 10:30:00,55.81,56.0,55.81,56.0,47700.0,40.7267,40.8654,40.7267,40.8654,47700.0
2007-02-06 10:40:00,55.99,56.18,55.93,56.18,48150.0,40.8581,40.9967,40.8143,40.9967,48150.0
2007-02-06 10:50:00,56.18,56.19,55.92,55.95,68850.0,40.9967,41.004,40.807,40.8289,68850.0
2007-02-06 11:00:00,55.95,56.04,55.91,55.91,53550.0,40.8289,40.8946,40.7997,40.7997,53550.0
2007-02-06 11:10:00,55.9,55.91,55.68,55.69,68100.0,40.7924,40.7997,40.6319,40.6392,68100.0
2007-02-06 11:20:00,55.71,55.77,55.67,55.71,31950.0,40.6538,40.6975,40.6246,40.6538,31950.0
2007-02-06 11:30:00,55.71,55.81,55.71,55.76,28350.0,40.6538,40.7267,40.6538,40.6903,28350.0
2007-02-06 11:40:00,55.77,55.83,55.76,55.77,21000.0,40.6975,40.7413,40.6903,40.6975,21000.0
2007-02-06 11:50:00,55.77,55.77,55.64,55.65,88950.0,40.6975,40.6975,40.6027,40.61,88950.0
2007-02-06 12:00:00,55.65,55.75,55.65,55.73,56550.0,40.61,40.683,40.61,40.6684,56550.0
2007-02-06 12:10:00,55.73,55.77,55.7,55.71,23700.0,40.6684,40.6975,40.6465,40.6538,23700.0
2007-02-06 12:20:00,55.69,55.72,55.66,55.7,23400.0,40.6392,40.6611,40.6173,40.6465,23400.0
2007-02-06 12:30:00,55.69,55.71,55.67,55.71,98250.0,40.6392,40.6538,40.6246,40.6538,98250.0
2007-02-06 12:40:00,55.72,55.73,55.69,55.73,32400.0,40.6611,40.6684,40.6392,40.6684,32400.0
2007-02-06 12:50:00,55.73,55.87,55.73,55.85,42600.0,40.6684,40.7705,40.6684,40.7559,42600.0
2007-02-06 13:00:00,55.85,55.97,55.85,55.97,62400.0,40.7559,40.8435,40.7559,40.8435,62400.0
2007-02-06 13:10:00,55.98,56.04,55.98,56.01,30450.0,40.8508,40.8946,40.8508,40.8727,30450.0
2007-02-06 13:20:00,56.01,56.01,55.94,55.96,28050.0,40.8727,40.8727,40.8216,40.8362,28050.0
2007-02-06 13:30:00,55.97,55.99,55.95,55.98,40800.0,40.8435,40.8581,40.8289,40.8508,40800.0
2007-02-06 13:40:00,55.97,55.98,55.95,55.95,16050.0,40.8435,40.8508,40.8289,40.8289,16050.0
2007-02-06 13:50:00,55.95,55.95,55.88,55.89,16800.0,40.8289,40.8289,40.7778,40.7851,16800.0
2007-02-06 14:00:00,55.89,55.91,55.82,55.83,21000.0,40.7851,40.7997,40.734,40.7413,21000.0
2007-02-06 14:10:00,55.82,55.89,55.81,55.81,52050.0,40.734,40.7851,40.7267,40.7267,52050.0
2007-02-06 14:20:00,55.81,55.89,55.81,55.89,33600.0,40.7267,40.7851,40.7267,40.7851,33600.0
2007-02-06 14:30:00,55.9,55.9,55.83,55.83,25650.0,40.7924,40.7924,40.7413,40.7413,25650.0
2007-02-06 14:40:00,55.83,55.88,55.82,55.85,30000.0,40.7413,40.7778,40.734,40.7559,30000.0
2007-02-06 14:50:00,55.85,55.9,55.85,55.89,41400.0,40.7559,40.7924,40.7559,40.7851,41400.0
2007-02-06 15:00:00,55.88,55.92,55.87,55.87,32700.0,40.7778,40.807,40.7705,40.7705,32700.0
2007-02-06 15:10:00,55.87,55.87,55.83,55.85,43800.0,40.7705,40.7705,40.7413,40.7559,43800.0
2007-02-06 15:20:00,55.85,55.86,55.83,55.85,65700.0,40.7559,40.7632,40.7413,40.7559,65700.0
2007-02-06 15:30:00,55.85,55.97,55.85,55.93,43200.0,40.7559,40.8435,40.7559,40.8143,43200.0
2007-02-06 15:40:00,55.92,55.93,55.87,55.9,48450.0,40.807,40.8143,40.7705,40.7924,48450.0
2007-02-06 15:50:00,55.91,55.95,55.9,55.95,57300.0,40.7997,40.8289,40.7924,40.8289,57300.0
2007-02-07 09:30:00,56.21,56.3,56.07,56.16,47700.0,41.0186,41.0843,40.9165,40.9821,47700.0
2007-02-07 09:40:00,56.19,56.33,56.13,56.24,107550.0,41.004,41.1062,40.9603,41.0405,107550.0
2007-02-07 09:50:00,56.2,56.23,56.13,56.18,30900.0,41.0113,41.0332,40.9603,40.9967,30900.0
2007-02-07 10:00:00,56.18,56.19,56.1,56.15,41550.0,40.9967,41.004,40.9384,40.9749,41550.0
2007-02-07 10:10:00,56.17,56.2,56.13,56.19,38850.0,40.9894,41.0113,40.9603,41.004,38850.0
2007-02-07 10:20:00,56.2,56.23,56.19,56.21,68100.0,41.0113,41.0332,41.004,41.0186,68100.0
2007-02-07 10:30:00,56.22,56.41,56.21,56.4,43650.0,41.0259,41.1646,41.0186,41.1573,43650.0
2007-02-07 10:40:00,56.39,56.51,56.39,56.51,24750.0,41.15,41.2376,41.15,41.2376,24750.0
2007-02-07 10:50:00,56.51,56.57,56.46,56.54,27300.0,41.2376,41.2813,41.2011,41.2594,27300.0
2007-02-07 11:00:00,56.54,56.57,56.49,56.49,13950.0,41.2594,41.2813,41.223,41.223,13950.0
2007-02-07 11:10:00,56.49,56.49,56.47,56.48,7800.0,41.223,41.223,41.2084,41.2157,7800.0
2007-02-07 11:20:00,56.47,56.49,56.45,56.46,19350.0,41.2084,41.223,41.1938,41.2011,19350.0
2007-02-07 11:30:00,56.47,56.47,56.39,56.41,23400.0,41.2084,41.2084,41.15,41.1646,23400.0
2007-02-07 11:40:00,56.41,56.45,56.4,56.41,24750.0,41.1646,41.1938,41.1573,41.1646,24750.0
2007-02-07 11:50:00,56.41,56.48,56.41,56.48,18300.0,41.1646,41.2157,41.1646,41.2157,18300.0
2007-02-07 12:00:00,56.48,56.49,56.45,56.49,26250.0,41.2157,41.223,41.1938,41.223,26250.0
2007-02-07 12:10:00,56.49,56.49,56.45,56.48,12300.0,41.223,41.223,41.1938,41.2157,12300.0
2007-02-07 12:20:00,56.48,56.5,56.46,56.49,16050.0,41.2157,41.2303,41.2011,41.223,16050.0
2007-02-07 12:30:00,56.49,56.53,56.47,56.52,37200.0,41.223,41.2522,41.2084,41.2449,37200.0
2007-02-07 12:40:00,56.53,56.55,56.5,56.55,21750.0,41.2522,41.2667,41.2303,41.2667,21750.0
2007-02-07 12:50:00,56.53,56.64,56.52,56.62,31950.0,41.2522,41.3324,41.2449,41.3178,31950.0
2007-02-07 13:00:00,56.62,56.7,56.61,56.7,51900.0,41.3178,41.3762,41.3105,41.3762,51900.0
2007-02-07 13:10:00,56.68,56.68,56.59,56.61,33450.0,41.3616,41.3616,41.2959,41.3105,33450.0
2007-02-07 13:20:00,56.59,56.61,56.57,56.61,16200.0,41.2959,41.3105,41.2813,41.3105,16200.0
2007-02-07 13:30:00,56.59,56.61,56.55,56.58,24150.0,41.2959,41.3105,41.2667,41.2886,24150.0
2007-02-07 13:40:00,56.57,56.59,56.53,56.56,27150.0,41.2813,41.2959,41.2522,41.274,27150.0
2007-02-07 13:50:00,56.57,56.57,56.49,56.5,22350.0,41.2813,41.2813,41.223,41.2303,22350.0
2007-02-07 14:00:00,56.5,56.53,56.43,56.45,30450.0,41.2303,41.2522,41.1792,41.1938,30450.0
2007-02-07 14:10:00,56.45,56.52,56.44,56.51,32550.0,41.1938,41.2449,41.1865,41.2376,32550.0
2007-02-07 14:20:00,56.52,56.55,56.49,56.54,21900.0,41.2449,41.2667,41.223,41.2594,21900.0
2007-02-07 14:30:00,56.55,56.55,56.4,56.41,33150.0,41.2667,41.2667,41.1573,41.1646,33150.0
2007-02-07 14:40:00,56.42,56.45,56.37,56.44,29850.0,41.1719,41.1938,41.1354,41.1865,29850.0
2007-02-07 14:50:00,56.43,56.45,56.41,56.43,20550.0,41.1792,41.1938,41.1646,41.1792,20550.0
2007-02-07 15:00:00,56.43,56.45,56.41,56.42,18300.0,41.1792,41.1938,41.1646,41.1719,18300.0
2007-02-07 15:10:00,56.42,56.45,56.41,56.43,33150.0,41.1719,41.1938,41.1646,41.1792,33150.0
2007-02-07 15:20:00,56.43,56.49,56.43,56.45,29700.0,41.1792,41.223,41.1792,41.1938,29700.0
2007-02-07 15:30:00,56.45,56.49,56.42,56.45,26850.0,41.1938,41.223,41.1719,41.1938,26850.0
2007-02-07 15:40:00,56.45,56.51,56.43,56.5,24300.0,41.1938,41.2376,41.1792,41.2303,24300.0
2007-02-07 15:50:00,56.49,56.53,56.49,56.5,31500.0,41.223,41.2522,41.223,41.2303,31500.0
2007-02-08 09:30:00,56.29,56.45,56.12,56.12,40500.0,41.077,41.1938,40.953,40.953,40500.0
2007-02-08 09:40:00,56.11,56.17,55.83,55.88,72000.0,40.9457,40.9894,40.7413,40.7778,72000.0
2007-02-08 09:50:00,55.89,55.92,55.84,55.85,20850.0,40.7851,40.807,40.7486,40.7559,20850.0
2007-02-08 10:00:00,55.83,56.01,55.81,55.99,55350.0,40.7413,40.8727,40.7267,40.8581,55350.0
2007-02-08 10:10:00,55.96,55.98,55.84,55.85,18600.0,40.8362,40.8508,40.7486,40.7559,18600.0
2007-02-08 10:20:00,55.83,55.89,55.81,55.89,12900.0,40.7413,40.7851,40.7267,40.7851,12900.0
2007-02-08 10:30:00,55.87,55.95,55.87,55.9,12150.0,40.7705,40.8289,40.7705,40.7924,12150.0
2007-02-08 10:40:00,55.89,55.89,55.77,55.77,13500.0,40.7851,40.7851,40.6975,40.6975,13500.0
2007-02-08 10:50:00,55.76,55.86,55.76,55.8,23700.0,40.6903,40.7632,40.6903,40.7194,23700.0
2007-02-08 11:00:00,55.81,55.86,55.78,55.82,50250.0,40.7267,40.7632,40.7048,40.734,50250.0
2007-02-08 11:10:00,55.82,55.98,55.81,55.93,35850.0,40.734,40.8508,40.7267,40.8143,35850.0
2007-02-08 11:20:00,55.93,56.05,55.93,56.03,27600.0,40.8143,40.9019,40.8143,40.8873,27600.0
2007-02-08 11:30:00,56.04,56.07,55.96,56.03,42150.0,40.8946,40.9165,40.8362,40.8873,42150.0
2007-02-08 11:40:00,56.03,56.11,56.0,56.06,28200.0,40.8873,40.9457,40.8654,40.9092,28200.0
2007-02-08 11:50:00,56.07,56.07,55.97,56.05,30450.0,40.9165,40.9165,40.8435,40.9019,30450.0
2007-02-08 12:00:00,56.07,56.07,55.93,55.95,21450.0,40.9165,40.9165,40.8143,40.8289,21450.0
2007-02-08 12:10:00,55.95,55.99,55.95,55.98,12900.0,40.8289,40.8581,40.8289,40.8508,12900.0
2007-02-08 12:20:00,55.97,56.05,55.97,56.05,28650.0,40.8435,40.9019,40.8435,40.9019,28650.0
2007-02-08 12:30:00,56.05,56.07,56.02,56.02,31650.0,40.9019,40.9165,40.88,40.88,31650.0
2007-02-08 12:40:00,56.02,56.07,56.01,56.06,23700.0,40.88,40.9165,40.8727,40.9092,23700.0
2007-02-08 12:50:00,56.07,56.11,56.04,56.1,16650.0,40.9165,40.9457,40.8946,40.9384,16650.0
2007-02-08 13:00:00,56.1,56.13,56.07,56.11,30750.0,40.9384,40.9603,40.9165,40.9457,30750.0
2007-02-08 13:10:00,56.1,56.1,56.03,56.03,14700.0,40.9384,40.9384,40.8873,40.8873,14700.0
2007-02-08 13:20:00,56.02,56.04,55.97,55.97,7650.0,40.88,40.8946,40.8435,40.8435,7650.0
2007-02-08 13:30:00,55.98,56.05,55.97,56.02,14550.0,40.8508,40.9019,40.8435,40.88,14550.0
2007-02-08 13:40:00,56.0,56.04,55.99,56.0,21600.0,40.8654,40.8946,40.8581,40.8654,21600.0
2007-02-08 13:50:00,55.99,56.05,55.95,56.05,19200.0,40.8581,40.9019,40.8289,40.9019,19200.0
2007-02-08 14:00:00,56.05,56.08,56.03,56.03,13800.0,40.9019,40.9238,40.8873,40.8873,13800.0
2007-02-08 14:10:00,56.02,56.09,56.0,56.07,32550.0,40.88,40.9311,40.8654,40.9165,32550.0
2007-02-08 14:20:00,56.08,56.13,56.06,56.09,18600.0,40.9238,40.9603,40.9092,40.9311,18600.0
2007-02-08 14:30:00,56.09,56.09,56.0,56.02,13650.0,40.9311,40.9311,40.8654,40.88,13650.0
2007-02-08 14:40:00,56.02,56.07,55.99,56.01,27300.0,40.88,40.9165,40.8581,40.8727,27300.0
2007-02-08 14:50:00,56.0,56.17,55.99,56.05,22200.0,40.8654,40.9894,40.8581,40.9019,22200.0
2007-02-08 15:00:00,56.05,56.13,56.04,56.12,29550.0,40.9019,40.9603,40.8946,40.953,29550.0
2007-02-08 15:10:00,56.11,56.12,56.05,56.06,18900.0,40.9457,40.953,40.9019,40.9092,18900.0
2007-02-08 15:20:00,56.06,56.09,56.01,56.02,32850.0,40.9092,40.9311,40.8727,40.88,32850.0
2007-02-08 15:30:00,56.02,56.06,56.01,56.02,48450.0,40.88,40.9092,40.8727,40.88,48450.0
2007-02-08 15:40:00,56.02,56.02,55.97,55.99,37800.0,40.88,40.88,40.8435,40.8581,37800.0
2007-02-08 15:50:00,55.99,56.11,55.98,56.07,51450.0,40.8581,40.9457,40.8508,40.9165,51450.0
2007-02-09 09:30:00,56.25,56.64,56.05,56.1,47400.0,41.0478,41.3324,40.9019,40.9384,47400.0
2007-02-09 09:40:00,56.12,56.29,55.87,55.87,59400.0,40.953,41.077,40.7705,40.7705,59400.0
2007-02-09 09:50:00,55.87,56.08,55.84,56.08,42600.0,40.7705,40.9238,40.7486,40.9238,42600.0
2007-02-09 10:00:00,56.09,56.15,56.05,56.13,18600.0,40.9311,40.9749,40.9019,40.9603,18600.0
2007-02-09 10:10:00,56.11,56.13,56.05,56.07,17700.0,40.9457,40.9603,40.9019,40.9165,17700.0
2007-02-09 10:20:00,56.06,56.06,55.93,55.93,14250.0,40.9092,40.9092,40.8143,40.8143,14250.0
2007-02-09 10:30:00,55.91,55.94,55.85,55.85,19200.0,40.7997,40.8216,40.7559,40.7559,19200.0
2007-02-09 10:40:00,55.85,55.91,55.82,55.86,10050.0,40.7559,40.7997,40.734,40.7632,10050.0
2007-02-09 10:50:00,55.85,56.09,55.85,56.07,31350.0,40.7559,40.9311,40.7559,40.9165,31350.0
2007-02-09 11:00:00,56.06,56.09,56.03,56.07,10200.0,40.9092,40.9311,40.8873,40.9165,10200.0
2007-02-09 11:10:00,56.08,56.15,56.07,56.13,11100.0,40.9238,40.9749,40.9165,40.9603,11100.0
2007-02-09 11:20:00,56.11,56.14,56.03,56.03,13950.0,40.9457,40.9676,40.8873,40.8873,13950.0
2007-02-09 11:30:00,56.03,56.03,55.95,55.95,7350.0,40.8873,40.8873,40.8289,40.8289,7350.0
2007-02-09 11:40:00,55.96,55.96,55.87,55.93,18150.0,40.8362,40.8362,40.7705,40.8143,18150.0
2007-02-09 11:50:00,55.93,55.93,55.84,55.85,12300.0,40.8143,40.8143,40.7486,40.7559,12300.0
2007-02-09 12:00:00,55.85,55.9,55.83,55.89,15000.0,40.7559,40.7924,40.7413,40.7851,15000.0
2007-02-09 12:10:00,55.89,55.98,55.89,55.95,23850.0,40.7851,40.8508,40.7851,40.8289,23850.0
2007-02-09 12:20:00,55.93,55.95,55.91,55.91,6450.0,40.8143,40.8289,40.7997,40.7997,6450.0
2007-02-09 12:30:00,55.91,55.95,55.85,55.93,25650.0,40.7997,40.8289,40.7559,40.8143,25650.0
2007-02-09 12:40:00,55.91,55.91,55.85,55.87,11550.0,40.7997,40.7997,40.7559,40.7705,11550.0
2007-02-09 12:50:00,55.87,55.87,55.71,55.75,25800.0,40.7705,40.7705,40.6538,40.683,25800.0
2007-02-09 13:00:00,55.75,55.75,55.67,55.75,26550.0,40.683,40.683,40.6246,40.683,26550.0
2007-02-09 13:10:00,55.74,55.77,55.68,55.71,11550.0,40.6757,40.6975,40.6319,40.6538,11550.0
2007-02-09 13:20:00,55.73,55.75,55.73,55.73,24000.0,40.6684,40.683,40.6684,40.6684,24000.0
2007-02-09 13:30:00,55.73,55.74,55.65,55.69,51300.0,40.6684,40.6757,40.61,40.6392,51300.0
2007-02-09 13:40:00,55.68,55.68,55.51,55.55,41250.0,40.6319,40.6319,40.5078,40.537,41250.0
2007-02-09 13:50:00,55.53,55.62,55.53,55.55,27900.0,40.5224,40.5881,40.5224,40.537,27900.0
2007-02-09 14:00:00,55.55,55.59,55.44,55.48,14700.0,40.537,40.5662,40.4567,40.4859,14700.0
2007-02-09 14:10:00,55.45,55.47,55.33,55.39,34200.0,40.464,40.4786,40.3765,40.4202,34200.0
2007-02-09 14:20:00,55.41,55.47,55.35,55.45,21750.0,40.4348,40.4786,40.3911,40.464,21750.0
2007-02-09 14:30:00,55.47,55.47,55.31,55.4,17550.0,40.4786,40.4786,40.3619,40.4275,17550.0
2007-02-09 14:40:00,55.4,55.41,55.29,55.33,20250.0,40.4275,40.4348,40.3473,40.3765,20250.0
2007-02-09 14:50:00,55.33,55.38,55.31,55.38,25050.0,40.3765,40.413,40.3619,40.413,25050.0
2007-02-09 15:00:00,55.38,55.43,55.37,55.37,23550.0,40.413,40.4494,40.4057,40.4057,23550.0
2007-02-09 15:10:00,55.37,55.46,55.37,55.44,22950.0,40.4057,40.4713,40.4057,40.4567,22950.0
2007-02-09 15:20:00,55.43,55.49,55.37,55.45,32100.0,40.4494,40.4932,40.4057,40.464,32100.0
2007-02-09 15:30:00,55.45,55.55,55.45,55.55,21750.0,40.464,40.537,40.464,40.537,21750.0
2007-02-09 15:40:00,55.54,55.58,55.47,55.55,34350.0,40.5297,40.5589,40.4786,40.537,34350.0
2007-02-09 15:50:00,55.55,55.59,55.52,55.57,50700.0,40.537,40.5662,40.5151,40.5516,50700.0
2007-02-12 09:30:00,55.6,55.93,55.6,55.82,26850.0,40.5735,40.8143,40.5735,40.734,26850.0
2007-02-12 09:40:00,55.81,55.82,55.54,55.59,52650.0,40.7267,40.734,40.5297,40.5662,52650.0
2007-02-12 09:50:00,55.6,55.64,55.54,55.55,7350.0,40.5735,40.6027,40.5297,40.537,7350.0
2007-02-12 10:00:00,55.55,55.61,55.47,55.52,16650.0,40.537,40.5808,40.4786,40.5151,16650.0
2007-02-12 10:10:00,55.51,55.63,55.5,55.61,16650.0,40.5078,40.5954,40.5005,40.5808,16650.0
2007-02-12 10:20:00,55.61,55.69,55.61,55.62,12450.0,40.5808,40.6392,40.5808,40.5881,12450.0
2007-02-12 10:30:00,55.63,55.71,55.63,55.65,11100.0,40.5954,40.6538,40.5954,40.61,11100.0
2007-02-12 10:40:00,55.65,55.69,55.6,55.63,17400.0,40.61,40.6392,40.5735,40.5954,17400.0
2007-02-12 10:50:00,55.63,55.68,55.54,55.56,8850.0,40.5954,40.6319,40.5297,40.5443,8850.0
2007-02-12 11:00:00,55.53,55.57,55.43,55.45,22950.0,40.5224,40.5516,40.4494,40.464,22950.0
2007-02-12 11:10:00,55.47,55.47,55.35,55.39,18300.0,40.4786,40.4786,40.3911,40.4202,18300.0
2007-02-12 11:20:00,55.38,55.41,55.31,55.35,19500.0,40.413,40.4348,40.3619,40.3911,19500.0
2007-02-12 11:30:00,55.37,55.37,55.31,55.32,17250.0,40.4057,40.4057,40.3619,40.3692,17250.0
2007-02-12 11:40:00,55.33,55.33,55.25,55.28,46050.0,40.3765,40.3765,40.3181,40.34,46050.0
2007-02-12 11:50:00,55.29,55.29,55.24,55.26,26400.0,40.3473,40.3473,40.3108,40.3254,26400.0
2007-02-12 12:00:00,55.27,55.27,55.23,55.27,16950.0,40.3327,40.3327,40.3035,40.3327,16950.0
2007-02-12 12:10:00,55.27,55.27,55.24,55.26,11850.0,40.3327,40.3327,40.3108,40.3254,11850.0
2007-02-12 12:20:00,55.27,55.32,55.25,55.28,23100.0,40.3327,40.3692,40.3181,40.34,23100.0
2007-02-12 12:30:00,55.27,55.31,55.26,55.31,8550.0,40.3327,40.3619,40.3254,40.3619,8550.0
2007-02-12 12:40:00,55.31,55.35,55.29,55.31,13500.0,40.3619,40.3911,40.3473,40.3619,13500.0
2007-02-12 12:50:00,55.32,55.34,55.3,55.31,12600.0,40.3692,40.3838,40.3546,40.3619,12600.0
2007-02-12 13:00:00,55.33,55.33,55.29,55.31,13500.0,40.3765,40.3765,40.3473,40.3619,13500.0
2007-02-12 13:10:00,55.28,55.31,55.26,55.29,8100.0,40.34,40.3619,40.3254,40.3473,8100.0
2007-02-12 13:20:00,55.3,55.34,55.27,55.33,5700.0,40.3546,40.3838,40.3327,40.3765,5700.0
2007-02-12 13:30:00,55.33,55.33,55.29,55.29,7650.0,40.3765,40.3765,40.3473,40.3473,7650.0
2007-02-12 13:40:00,55.27,55.29,55.25,55.27,5400.0,40.3327,40.3473,40.3181,40.3327,5400.0
2007-02-12 13:50:00,55.26,55.26,55.17,55.21,83100.0,40.3254,40.3254,40.2597,40.2889,83100.0
2007-02-12 14:00:00,55.25,55.35,55.24,55.32,11700.0,40.3181,40.3911,40.3108,40.3692,11700.0
2007-02-12 14:10:00,55.31,55.34,55.29,55.33,7950.0,40.3619,40.3838,40.3473,40.3765,7950.0
2007-02-12 14:20:00,55.33,55.35,55.31,55.35,9900.0,40.3765,40.3911,40.3619,40.3911,9900.0
2007-02-12 14:30:00,55.32,55.35,55.27,55.28,25950.0,40.3692,40.3911,40.3327,40.34,25950.0
2007-02-12 14:40:00,55.27,55.34,55.25,55.29,18750.0,40.3327,40.3838,40.3181,40.3473,18750.0
2007-02-12 14:50:00,55.29,55.41,55.29,55.37,9300.0,40.3473,40.4348,40.3473,40.4057,9300.0
2007-02-12 15:00:00,55.38,55.42,55.36,55.4,13800.0,40.413,40.4421,40.3984,40.4275,13800.0
2007-02-12 15:10:00,55.4,55.44,55.36,55.4,52050.0,40.4275,40.4567,40.3984,40.4275,52050.0
2007-02-12 15:20:00,55.39,55.45,55.38,55.42,11700.0,40.4202,40.464,40.413,40.4421,11700.0
2007-02-12 15:30:00,55.43,55.45,55.41,55.43,15750.0,40.4494,40.464,40.4348,40.4494,15750.0
2007-02-12 15:40:00,55.42,55.43,55.38,55.41,19650.0,40.4421,40.4494,40.413,40.4348,19650.0
2007-02-12 15:50:00,55.41,55.45,55.39,55.43,51750.0,40.4348,40.464,40.4202,40.4494,51750.0
2007-02-13 09:30:00,55.39,55.67,55.29,55.57,56100.0,40.5467,40.7517,40.4735,40.6785,56100.0
2007-02-13 09:40:00,55.56,55.58,55.47,55.54,27450.0,40.6712,40.6858,40.6053,40.6565,27450.0
2007-02-13 09:50:00,55.55,55.56,55.45,55.53,16350.0,40.6639,40.6712,40.5907,40.6492,16350.0
2007-02-13 10:00:00,55.53,55.71,55.47,55.69,69000.0,40.6492,40.781,40.6053,40.7663,69000.0
2007-02-13 10:10:00,55.71,55.79,55.56,55.6,45450.0,40.781,40.8395,40.6712,40.7005,45450.0
2007-02-13 10:20:00,55.57,55.61,55.53,55.61,21900.0,40.6785,40.7078,40.6492,40.7078,21900.0
2007-02-13 10:30:00,55.58,55.59,55.41,55.44,16500.0,40.6858,40.6931,40.5614,40.5833,16500.0
2007-02-13 10:40:00,55.41,55.43,55.37,55.38,13350.0,40.5614,40.576,40.5321,40.5394,13350.0
2007-02-13 10:50:00,55.37,55.37,55.21,55.21,43800.0,40.5321,40.5321,40.415,40.415,43800.0
2007-02-13 11:00:00,55.23,55.45,55.23,55.45,42300.0,40.4296,40.5907,40.4296,40.5907,42300.0
2007-02-13 11:10:00,55.43,55.52,55.42,55.43,40050.0,40.576,40.6419,40.5687,40.576,40050.0
2007-02-13 11:20:00,55.44,55.47,55.4,55.41,30000.0,40.5833,40.6053,40.554,40.5614,30000.0
2007-02-13 11:30:00,55.42,55.49,55.42,55.46,21000.0,40.5687,40.6199,40.5687,40.598,21000.0
2007-02-13 11:40:00,55.45,55.48,55.42,55.46,14400.0,40.5907,40.6126,40.5687,40.598,14400.0
2007-02-13 11:50:00,55.43,55.45,55.37,55.37,16050.0,40.576,40.5907,40.5321,40.5321,16050.0
2007-02-13 12:00:00,55.38,55.4,55.36,55.36,13950.0,40.5394,40.554,40.5248,40.5248,13950.0
2007-02-13 12:10:00,55.36,55.44,55.33,55.35,47400.0,40.5248,40.5833,40.5028,40.5174,47400.0
2007-02-13 12:20:00,55.35,55.43,55.35,55.4,33150.0,40.5174,40.576,40.5174,40.554,33150.0
2007-02-13 12:30:00,55.4,55.51,55.37,55.51,24750.0,40.554,40.6346,40.5321,40.6346,24750.0
2007-02-13 12:40:00,55.51,55.57,55.45,55.51,38400.0,40.6346,40.6785,40.5907,40.6346,38400.0
2007-02-13 12:50:00,55.52,55.69,55.52,55.67,15450.0,40.6419,40.7663,40.6419,40.7517,15450.0
2007-02-13 13:00:00,55.67,55.68,55.61,55.63,13950.0,40.7517,40.759,40.7078,40.7224,13950.0
2007-02-13 13:10:00,55.65,55.67,55.63,55.67,9150.0,40.7371,40.7517,40.7224,40.7517,9150.0
2007-02-13 13:20:00,55.67,55.7,55.61,55.62,26850.0,40.7517,40.7737,40.7078,40.7151,26850.0
2007-02-13 13:30:00,55.62,55.63,55.47,55.47,19200.0,40.7151,40.7224,40.6053,40.6053,19200.0
2007-02-13 13:40:00,55.48,55.49,55.45,55.48,49350.0,40.6126,40.6199,40.5907,40.6126,49350.0
2007-02-13 13:50:00,55.47,55.47,55.44,55.45,12000.0,40.6053,40.6053,40.5833,40.5907,12000.0
2007-02-13 14:00:00,55.46,55.47,55.35,55.36,25350.0,40.598,40.6053,40.5174,40.5248,25350.0
2007-02-13 14:10:00,55.36,55.41,55.35,55.37,22050.0,40.5248,40.5614,40.5174,40.5321,22050.0
2007-02-13 14:20:00,55.37,55.38,55.31,55.31,18750.0,40.5321,40.5394,40.4882,40.4882,18750.0
2007-02-13 14:30:00,55.32,55.34,55.31,55.33,30000.0,40.4955,40.5101,40.4882,40.5028,30000.0
2007-02-13 14:40:00,55.33,55.35,55.33,55.34,28650.0,40.5028,40.5174,40.5028,40.5101,28650.0
2007-02-13 14:50:00,55.35,55.36,55.33,55.35,20250.0,40.5174,40.5248,40.5028,40.5174,20250.0
2007-02-13 15:00:00,55.34,55.35,55.32,55.32,20400.0,40.5101,40.5174,40.4955,40.4955,20400.0
2007-02-13 15:10:00,55.32,55.37,55.32,55.37,32400.0,40.4955,40.5321,40.4955,40.5321,32400.0
2007-02-13 15:20:00,55.37,55.43,55.36,55.43,22200.0,40.5321,40.576,40.5248,40.576,22200.0
2007-02-13 15:30:00,55.42,55.42,55.34,55.35,46500.0,40.5687,40.5687,40.5101,40.5174,46500.0
2007-02-13 15:40:00,55.35,55.38,55.34,55.35,39000.0,40.5174,40.5394,40.5101,40.5174,39000.0
2007-02-13 15:50:00,55.35,55.4,55.34,55.39,61050.0,40.5174,40.554,40.5101,40.5467,61050.0
2007-02-14 09:30:00,55.66,55.87,55.63,55.75,36000.0,40.7444,40.8981,40.7224,40.8103,36000.0
2007-02-14 09:40:00,55.75,55.79,55.69,55.69,20850.0,40.8103,40.8395,40.7663,40.7663,20850.0
2007-02-14 09:50:00,55.69,55.69,55.63,55.67,20700.0,40.7663,40.7663,40.7224,40.7517,20700.0
2007-02-14 10:00:00,55.71,56.09,55.7,56.09,114150.0,40.781,41.0591,40.7737,41.0591,114150.0
2007-02-14 10:10:00,56.07,56.09,55.97,56.03,39000.0,41.0445,41.0591,40.9713,41.0152,39000.0
2007-02-14 10:20:00,56.03,56.11,55.95,56.09,31500.0,41.0152,41.0738,40.9567,41.0591,31500.0
2007-02-14 10:30:00,56.09,56.2,56.09,56.17,24600.0,41.0591,41.1397,41.0591,41.1177,24600.0
2007-02-14 10:40:00,56.15,56.18,56.1,56.14,15900.0,41.1031,41.125,41.0665,41.0957,15900.0
2007-02-14 10:50:00,56.13,56.23,56.1,56.2,29100.0,41.0884,41.1616,41.0665,41.1397,29100.0
2007-02-14 11:00:00,56.21,56.23,56.13,56.21,33900.0,41.147,41.1616,41.0884,41.147,33900.0
2007-02-14 11:10:00,56.21,56.29,56.21,56.29,10950.0,41.147,41.2055,41.147,41.2055,10950.0
2007-02-14 11:20:00,56.3,56.34,56.28,56.29,20400.0,41.2129,41.2422,41.1982,41.2055,20400.0
2007-02-14 11:30:00,56.29,56.34,56.29,56.34,31350.0,41.2055,41.2422,41.2055,41.2422,31350.0
2007-02-14 11:40:00,56.35,56.35,56.27,56.28,11550.0,41.2495,41.2495,41.1909,41.1982,11550.0
2007-02-14 11:50:00,56.27,56.32,56.23,56.32,12450.0,41.1909,41.2275,41.1616,41.2275,12450.0
2007-02-14 12:00:00,56.3,56.32,56.29,56.3,8550.0,41.2129,41.2275,41.2055,41.2129,8550.0
2007-02-14 12:10:00,56.29,56.3,56.21,56.26,7650.0,41.2055,41.2129,41.147,41.1836,7650.0
2007-02-14 12:20:00,56.27,56.29,56.21,56.21,9600.0,41.1909,41.2055,41.147,41.147,9600.0
2007-02-14 12:30:00,56.21,56.27,56.21,56.24,7050.0,41.147,41.1909,41.147,41.1689,7050.0
2007-02-14 12:40:00,56.25,56.33,56.24,56.31,12300.0,41.1763,41.2348,41.1689,41.2202,12300.0
2007-02-14 12:50:00,56.31,56.33,56.29,56.3,7950.0,41.2202,41.2348,41.2055,41.2129,7950.0
2007-02-14 13:00:00,56.32,56.35,56.29,56.35,8100.0,41.2275,41.2495,41.2055,41.2495,8100.0
2007-02-14 13:10:00,56.35,56.37,56.31,56.31,13500.0,41.2495,41.2641,41.2202,41.2202,13500.0
2007-02-14 13:20:00,56.29,56.35,56.29,56.33,11250.0,41.2055,41.2495,41.2055,41.2348,11250.0
2007-02-14 13:30:00,56.33,56.36,56.32,56.35,9150.0,41.2348,41.2568,41.2275,41.2495,9150.0
2007-02-14 13:40:00,56.36,56.37,56.33,56.35,6000.0,41.2568,41.2641,41.2348,41.2495,6000.0
2007-02-14 13:50:00,56.35,56.37,56.29,56.29,13650.0,41.2495,41.2641,41.2055,41.2055,13650.0
2007-02-14 14:00:00,56.29,56.37,56.29,56.35,17100.0,41.2055,41.2641,41.2055,41.2495,17100.0
2007-02-14 14:10:00,56.35,56.37,56.32,56.33,15150.0,41.2495,41.2641,41.2275,41.2348,15150.0
2007-02-14 14:20:00,56.36,56.36,56.24,56.28,22050.0,41.2568,41.2568,41.1689,41.1982,22050.0
2007-02-14 14:30:00,56.29,56.36,56.28,56.35,23400.0,41.2055,41.2568,41.1982,41.2495,23400.0
2007-02-14 14:40:00,56.35,56.37,56.35,56.35,14400.0,41.2495,41.2641,41.2495,41.2495,14400.0
2007-02-14 14:50:00,56.35,56.37,56.31,56.35,12300.0,41.2495,41.2641,41.2202,41.2495,12300.0
2007-02-14 15:00:00,56.37,56.47,56.35,56.46,37050.0,41.2641,41.3373,41.2495,41.33,37050.0
2007-02-14 15:10:00,56.47,56.48,56.43,56.47,29400.0,41.3373,41.3446,41.308,41.3373,29400.0
2007-02-14 15:20:00,56.47,56.49,56.45,56.49,33750.0,41.3373,41.352,41.3227,41.352,33750.0
2007-02-14 15:30:00,56.49,56.53,56.45,56.51,48450.0,41.352,41.3812,41.3227,41.3666,48450.0
2007-02-14 15:40:00,56.51,56.53,56.48,56.52,57450.0,41.3666,41.3812,41.3446,41.3739,57450.0
2007-02-14 15:50:00,56.51,56.55,56.45,56.47,69300.0,41.3666,41.3959,41.3227,41.3373,69300.0
2007-02-15 09:30:00,56.45,56.61,56.41,56.47,44700.0,41.3227,41.4398,41.2934,41.3373,44700.0
2007-02-15 09:40:00,56.5,56.59,56.41,56.55,53400.0,41.3593,41.4252,41.2934,41.3959,53400.0
2007-02-15 09:50:00,56.55,56.64,56.47,56.64,28350.0,41.3959,41.4618,41.3373,41.4618,28350.0
2007-02-15 10:00:00,56.62,56.65,56.54,56.59,14550.0,41.4471,41.4691,41.3886,41.4252,14550.0
2007-02-15 10:10:00,56.59,56.75,56.57,56.73,40800.0,41.4252,41.5423,41.4105,41.5276,40800.0
2007-02-15 10:20:00,56.75,56.82,56.64,56.64,31350.0,41.5423,41.5935,41.4618,41.4618,31350.0
2007-02-15 10:30:00,56.63,56.69,56.59,56.65,22500.0,41.4544,41.4984,41.4252,41.4691,22500.0
2007-02-15 10:40:00,56.65,56.73,56.53,56.53,31800.0,41.4691,41.5276,41.3812,41.3812,31800.0
2007-02-15 10:50:00,56.53,56.59,56.49,56.49,12750.0,41.3812,41.4252,41.352,41.352,12750.0
2007-02-15 11:00:00,56.51,56.59,56.51,56.55,35100.0,41.3666,41.4252,41.3666,41.3959,35100.0
2007-02-15 11:10:00,56.55,56.62,56.52,56.56,6600.0,41.3959,41.4471,41.3739,41.4032,6600.0
2007-02-15 11:20:00,56.58,56.63,56.53,56.63,8250.0,41.4178,41.4544,41.3812,41.4544,8250.0
2007-02-15 11:30:00,56.65,56.68,56.54,56.55,15600.0,41.4691,41.491,41.3886,41.3959,15600.0
2007-02-15 11:40:00,56.56,56.6,56.55,56.57,13500.0,41.4032,41.4325,41.3959,41.4105,13500.0
2007-02-15 11:50:00,56.57,56.69,56.57,56.68,7800.0,41.4105,41.4984,41.4105,41.491,7800.0
2007-02-15 12:00:00,56.68,56.69,56.55,56.59,25050.0,41.491,41.4984,41.3959,41.4252,25050.0
2007-02-15 12:10:00,56.59,56.67,56.56,56.65,12900.0,41.4252,41.4837,41.4032,41.4691,12900.0
2007-02-15 12:20:00,56.65,56.69,56.63,56.65,13800.0,41.4691,41.4984,41.4544,41.4691,13800.0
2007-02-15 12:30:00,56.65,56.67,56.65,56.65,4350.0,41.4691,41.4837,41.4691,41.4691,4350.0
2007-02-15 12:40:00,56.66,56.7,56.65,56.68,11100.0,41.4764,41.5057,41.4691,41.491,11100.0
2007-02-15 12:50:00,56.68,56.71,56.65,56.71,7200.0,41.491,41.513,41.4691,41.513,7200.0
2007-02-15 13:00:00,56.72,56.74,56.69,56.7,8550.0,41.5203,41.535,41.4984,41.5057,8550.0
2007-02-15 13:10:00,56.7,56.71,56.67,56.68,6150.0,41.5057,41.513,41.4837,41.491,6150.0
2007-02-15 13:20:00,56.69,56.74,56.68,56.73,15900.0,41.4984,41.535,41.491,41.5276,15900.0
2007-02-15 13:30:00,56.73,56.79,56.72,56.79,15900.0,41.5276,41.5716,41.5203,41.5716,15900.0
2007-02-15 13:40:00,56.79,56.84,56.79,56.82,15600.0,41.5716,41.6082,41.5716,41.5935,15600.0
2007-02-15 13:50:00,56.82,56.82,56.77,56.79,10350.0,41.5935,41.5935,41.5569,41.5716,10350.0
2007-02-15 14:00:00,56.8,56.81,56.76,56.77,18000.0,41.5789,41.5862,41.5496,41.5569,18000.0
2007-02-15 14:10:00,56.77,56.9,56.77,56.8,174300.0,41.5569,41.6521,41.5569,41.5789,174300.0
2007-02-15 14:20:00,56.8,56.87,56.79,56.85,28950.0,41.5789,41.6301,41.5716,41.6155,28950.0
2007-02-15 14:30:00,56.84,56.87,56.82,56.83,24150.0,41.6082,41.6301,41.5935,41.6008,24150.0
2007-02-15 14:40:00,56.82,56.89,56.8,56.87,55500.0,41.5935,41.6448,41.5789,41.6301,55500.0
2007-02-15 14:50:00,56.89,56.91,56.87,56.9,23250.0,41.6448,41.6594,41.6301,41.6521,23250.0
2007-02-15 15:00:00,56.89,56.93,56.87,56.91,47850.0,41.6448,41.674,41.6301,41.6594,47850.0
2007-02-15 15:10:00,56.91,56.93,56.87,56.93,26550.0,41.6594,41.674,41.6301,41.674,26550.0
2007-02-15 15:20:00,56.93,56.99,56.92,56.96,45450.0,41.674,41.718,41.6667,41.696,45450.0
2007-02-15 15:30:00,56.97,57.05,56.97,57.04,58350.0,41.7033,41.7619,41.7033,41.7546,58350.0
2007-02-15 15:40:00,57.04,57.08,57.01,57.08,37200.0,41.7546,41.7838,41.7326,41.7838,37200.0
2007-02-15 15:50:00,57.08,57.08,57.0,57.03,138000.0,41.7838,41.7838,41.7253,41.7472,138000.0
2007-02-16 09:30:00,56.82,57.03,56.77,56.91,132000.0,41.5935,41.7472,41.5569,41.6594,132000.0
2007-02-16 09:40:00,56.91,57.03,56.69,56.75,63150.0,41.6594,41.7472,41.4984,41.5423,63150.0
2007-02-16 09:50:00,56.75,56.89,56.68,56.83,56100.0,41.5423,41.6448,41.491,41.6008,56100.0
2007-02-16 10:00:00,56.83,56.87,56.69,56.86,36750.0,41.6008,41.6301,41.4984,41.6228,36750.0
2007-02-16 10:10:00,56.86,56.95,56.85,56.92,25950.0,41.6228,41.6887,41.6155,41.6667,25950.0
2007-02-16 10:20:00,56.91,56.97,56.88,56.94,19350.0,41.6594,41.7033,41.6374,41.6814,19350.0
2007-02-16 10:30:00,56.93,56.95,56.83,56.85,16800.0,41.674,41.6887,41.6008,41.6155,16800.0
2007-02-16 10:40:00,56.88,57.04,56.81,57.04,52500.0,41.6374,41.7546,41.5862,41.7546,52500.0
2007-02-16 10:50:00,57.04,57.1,57.03,57.05,20700.0,41.7546,41.7985,41.7472,41.7619,20700.0
2007-02-16 11:00:00,57.05,57.06,56.95,56.95,21150.0,41.7619,41.7692,41.6887,41.6887,21150.0
2007-02-16 11:10:00,56.96,56.97,56.94,56.95,10200.0,41.696,41.7033,41.6814,41.6887,10200.0
2007-02-16 11:20:00,56.95,56.99,56.89,56.93,18000.0,41.6887,41.718,41.6448,41.674,18000.0
2007-02-16 11:30:00,56.95,56.97,56.9,56.9,12150.0,41.6887,41.7033,41.6521,41.6521,12150.0
2007-02-16 11:40:00,56.89,56.93,56.89,56.93,10050.0,41.6448,41.674,41.6448,41.674,10050.0
2007-02-16 11:50:00,56.95,56.95,56.89,56.91,5700.0,41.6887,41.6887,41.6448,41.6594,5700.0
2007-02-16 12:00:00,56.91,56.99,56.88,56.89,15750.0,41.6594,41.718,41.6374,41.6448,15750.0
2007-02-16 12:10:00,56.9,56.9,56.83,56.87,10050.0,41.6521,41.6521,41.6008,41.6301,10050.0
2007-02-16 12:20:00,56.88,56.89,56.86,56.89,8550.0,41.6374,41.6448,41.6228,41.6448,8550.0
2007-02-16 12:30:00,56.88,56.89,56.81,56.81,11850.0,41.6374,41.6448,41.5862,41.5862,11850.0
2007-02-16 12:40:00,56.82,56.88,56.78,56.88,42000.0,41.5935,41.6374,41.5642,41.6374,42000.0
2007-02-16 12:50:00,56.87,56.89,56.85,56.89,6900.0,41.6301,41.6448,41.6155,41.6448,6900.0
2007-02-16 13:00:00,56.87,56.89,56.85,56.89,13050.0,41.6301,41.6448,41.6155,41.6448,13050.0
2007-02-16 13:10:00,56.87,56.87,56.85,56.85,13050.0,41.6301,41.6301,41.6155,41.6155,13050.0
2007-02-16 13:20:00,56.85,56.87,56.82,56.84,10500.0,41.6155,41.6301,41.5935,41.6082,10500.0
2007-02-16 13:30:00,56.85,56.86,56.8,56.8,7650.0,41.6155,41.6228,41.5789,41.5789,7650.0
2007-02-16 13:40:00,56.8,56.81,56.73,56.79,22200.0,41.5789,41.5862,41.5276,41.5716,22200.0
2007-02-16 13:50:00,56.81,56.82,56.78,56.79,18450.0,41.5862,41.5935,41.5642,41.5716,18450.0
2007-02-16 14:00:00,56.8,56.87,56.77,56.87,10500.0,41.5789,41.6301,41.5569,41.6301,10500.0
2007-02-16 14:10:00,56.84,56.9,56.84,56.86,20550.0,41.6082,41.6521,41.6082,41.6228,20550.0
2007-02-16 14:20:00,56.87,56.87,56.82,56.84,11850.0,41.6301,41.6301,41.5935,41.6082,11850.0
2007-02-16 14:30:00,56.83,56.87,56.81,56.85,24900.0,41.6008,41.6301,41.5862,41.6155,24900.0
2007-02-16 14:40:00,56.85,56.88,56.83,56.87,18000.0,41.6155,41.6374,41.6008,41.6301,18000.0
2007-02-16 14:50:00,56.87,56.9,56.83,56.85,33150.0,41.6301,41.6521,41.6008,41.6155,33150.0
2007-02-16 15:00:00,56.85,56.9,56.84,56.89,36150.0,41.6155,41.6521,41.6082,41.6448,36150.0
2007-02-16 15:10:00,56.89,56.93,56.87,56.91,37650.0,41.6448,41.674,41.6301,41.6594,37650.0
2007-02-16 15:20:00,56.91,57.04,56.91,57.02,35250.0,41.6594,41.7546,41.6594,41.7399,35250.0
2007-02-16 15:30:00,57.03,57.07,57.01,57.03,33900.0,41.7472,41.7765,41.7326,41.7472,33900.0
2007-02-16 15:40:00,57.03,57.07,57.02,57.05,34800.0,41.7472,41.7765,41.7399,41.7619,34800.0
2007-02-16 15:50:00,57.06,57.07,57.03,57.05,55950.0,41.7692,41.7765,41.7472,41.7619,55950.0
2007-02-20 09:30:00,57.13,57.3,56.93,57.15,57900.0,41.8204,41.9449,41.674,41.8351,57900.0
2007-02-20 09:40:00,57.15,57.23,56.94,57.19,57150.0,41.8351,41.8937,41.6814,41.8644,57150.0
2007-02-20 09:50:00,57.17,57.21,56.85,56.89,28500.0,41.8497,41.879,41.6155,41.6448,28500.0
2007-02-20 10:00:00,56.87,56.99,56.69,56.99,96750.0,41.6301,41.718,41.4984,41.718,96750.0
2007-02-20 10:10:00,56.99,57.08,56.97,57.04,45000.0,41.718,41.7838,41.7033,41.7546,45000.0
2007-02-20 10:20:00,57.04,57.05,56.99,57.05,11250.0,41.7546,41.7619,41.718,41.7619,11250.0
2007-02-20 10:30:00,57.04,57.04,56.89,56.9,15900.0,41.7546,41.7546,41.6448,41.6521,15900.0
2007-02-20 10:40:00,56.92,57.09,56.92,57.05,20250.0,41.6667,41.7912,41.6667,41.7619,20250.0
2007-02-20 10:50:00,57.05,57.05,57.0,57.02,14400.0,41.7619,41.7619,41.7253,41.7399,14400.0
2007-02-20 11:00:00,57.01,57.05,57.01,57.03,8250.0,41.7326,41.7619,41.7326,41.7472,8250.0
2007-02-20 11:10:00,57.03,57.15,57.01,57.15,13050.0,41.7472,41.8351,41.7326,41.8351,13050.0
2007-02-20 11:20:00,57.14,57.15,57.05,57.11,9000.0,41.8278,41.8351,41.7619,41.8058,9000.0
2007-02-20 11:30:00,57.13,57.25,57.13,57.25,9450.0,41.8204,41.9083,41.8204,41.9083,9450.0
2007-02-20 11:40:00,57.24,57.27,57.2,57.27,14250.0,41.901,41.9229,41.8717,41.9229,14250.0
2007-02-20 11:50:00,57.24,57.3,57.19,57.19,7500.0,41.901,41.9449,41.8644,41.8644,7500.0
2007-02-20 12:00:00,57.19,57.24,57.15,57.23,16500.0,41.8644,41.901,41.8351,41.8937,16500.0
2007-02-20 12:10:00,57.24,57.26,57.07,57.15,52350.0,41.901,41.9156,41.7765,41.8351,52350.0
2007-02-20 12:20:00,57.15,57.25,57.13,57.13,21000.0,41.8351,41.9083,41.8204,41.8204,21000.0
2007-02-20 12:30:00,57.13,57.24,57.05,57.05,14700.0,41.8204,41.901,41.7619,41.7619,14700.0
2007-02-20 12:40:00,57.07,57.11,57.05,57.09,6300.0,41.7765,41.8058,41.7619,41.7912,6300.0
2007-02-20 12:50:00,57.1,57.18,57.07,57.17,13050.0,41.7985,41.857,41.7765,41.8497,13050.0
2007-02-20 13:00:00,57.18,57.29,57.16,57.24,15750.0,41.857,41.9376,41.8424,41.901,15750.0
2007-02-20 13:10:00,57.23,57.23,57.13,57.13,24000.0,41.8937,41.8937,41.8204,41.8204,24000.0
2007-02-20 13:20:00,57.13,57.27,57.13,57.27,34200.0,41.8204,41.9229,41.8204,41.9229,34200.0
2007-02-20 13:30:00,57.24,57.29,57.19,57.29,54000.0,41.901,41.9376,41.8644,41.9376,54000.0
2007-02-20 13:40:00,57.29,57.3,57.24,57.27,23700.0,41.9376,41.9449,41.901,41.9229,23700.0
2007-02-20 13:50:00,57.27,57.41,57.23,57.37,37050.0,41.9229,42.0254,41.8937,41.9961,37050.0
2007-02-20 14:00:00,57.37,57.39,57.33,57.37,24600.0,41.9961,42.0108,41.9669,41.9961,24600.0
2007-02-20 14:10:00,57.37,57.47,57.36,57.47,18150.0,41.9961,42.0693,41.9888,42.0693,18150.0
2007-02-20 14:20:00,57.47,57.49,57.43,57.49,22950.0,42.0693,42.084,42.0401,42.084,22950.0
2007-02-20 14:30:00,57.48,57.5,57.45,57.45,15750.0,42.0767,42.0913,42.0547,42.0547,15750.0
2007-02-20 14:40:00,57.47,57.53,57.45,57.52,20700.0,42.0693,42.1133,42.0547,42.1059,20700.0
2007-02-20 14:50:00,57.49,57.55,57.49,57.55,26550.0,42.084,42.1279,42.084,42.1279,26550.0
2007-02-20 15:00:00,57.55,57.62,57.54,57.62,45450.0,42.1279,42.1791,42.1206,42.1791,45450.0
2007-02-20 15:10:00,57.61,57.65,57.57,57.65,55200.0,42.1718,42.2011,42.1425,42.2011,55200.0
2007-02-20 15:20:00,57.65,57.73,57.63,57.69,83700.0,42.2011,42.2597,42.1865,42.2304,83700.0
2007-02-20 15:30:00,57.69,57.7,57.63,57.65,62550.0,42.2304,42.2377,42.1865,42.2011,62550.0
2007-02-20 15:40:00,57.65,57.75,57.65,57.69,74850.0,42.2011,42.2743,42.2011,42.2304,74850.0
2007-02-20 15:50:00,57.69,57.73,57.65,57.73,106050.0,42.2304,42.2597,42.2011,42.2597,106050.0
2007-02-21 09:30:00,57.37,57.51,57.15,57.49,48150.0,41.9961,42.0986,41.8351,42.084,48150.0
2007-02-21 09:40:00,57.49,57.49,57.29,57.39,27150.0,42.084,42.084,41.9376,42.0108,27150.0
2007-02-21 09:50:00,57.37,57.53,57.31,57.52,22650.0,41.9961,42.1133,41.9522,42.1059,22650.0
2007-02-21 10:00:00,57.51,57.52,57.39,57.43,22650.0,42.0986,42.1059,42.0108,42.0401,22650.0
2007-02-21 10:10:00,57.41,57.54,57.39,57.54,22350.0,42.0254,42.1206,42.0108,42.1206,22350.0
2007-02-21 10:20:00,57.55,57.55,57.45,57.52,16200.0,42.1279,42.1279,42.0547,42.1059,16200.0
2007-02-21 10:30:00,57.53,57.53,57.34,57.35,30750.0,42.1133,42.1133,41.9742,41.9815,30750.0
2007-02-21 10:40:00,57.35,57.43,57.3,57.43,32700.0,41.9815,42.0401,41.9449,42.0401,32700.0
2007-02-21 10:50:00,57.45,57.5,57.38,57.49,17850.0,42.0547,42.0913,42.0035,42.084,17850.0
2007-02-21 11:00:00,57.49,57.49,57.4,57.42,29100.0,42.084,42.084,42.0181,42.0327,29100.0
2007-02-21 11:10:00,57.41,57.6,57.41,57.58,27600.0,42.0254,42.1645,42.0254,42.1499,27600.0
2007-02-21 11:20:00,57.57,57.58,57.5,57.5,13500.0,42.1425,42.1499,42.0913,42.0913,13500.0
2007-02-21 11:30:00,57.49,57.58,57.45,57.54,15150.0,42.084,42.1499,42.0547,42.1206,15150.0
2007-02-21 11:40:00,57.53,57.55,57.46,57.48,19800.0,42.1133,42.1279,42.062,42.0767,19800.0
2007-02-21 11:50:00,57.47,57.49,57.45,57.47,13200.0,42.0693,42.084,42.0547,42.0693,13200.0
2007-02-21 12:00:00,57.46,57.52,57.42,57.44,23250.0,42.062,42.1059,42.0327,42.0474,23250.0
2007-02-21 12:10:00,57.45,57.54,57.42,57.49,18450.0,42.0547,42.1206,42.0327,42.084,18450.0
2007-02-21 12:20:00,57.49,57.53,57.47,57.53,14850.0,42.084,42.1133,42.0693,42.1133,14850.0
2007-02-21 12:30:00,57.53,57.63,57.5,57.5,20400.0,42.1133,42.1865,42.0913,42.0913,20400.0
2007-02-21 12:40:00,57.49,57.49,57.44,57.49,12750.0,42.084,42.084,42.0474,42.084,12750.0
2007-02-21 12:50:00,57.46,57.55,57.45,57.49,12600.0,42.062,42.1279,42.0547,42.084,12600.0
2007-02-21 13:00:00,57.49,57.5,57.45,57.49,18000.0,42.084,42.0913,42.0547,42.084,18000.0
2007-02-21 13:10:00,57.48,57.49,57.43,57.49,15000.0,42.0767,42.084,42.0401,42.084,15000.0
2007-02-21 13:20:00,57.5,57.5,57.45,57.45,7950.0,42.0913,42.0913,42.0547,42.0547,7950.0
2007-02-21 13:30:00,57.46,57.46,57.41,57.44,16500.0,42.062,42.062,42.0254,42.0474,16500.0
2007-02-21 13:40:00,57.44,57.46,57.39,57.46,42900.0,42.0474,42.062,42.0108,42.062,42900.0
2007-02-21 13:50:00,57.45,57.46,57.4,57.41,22200.0,42.0547,42.062,42.0181,42.0254,22200.0
2007-02-21 14:00:00,57.41,57.53,57.37,57.48,33900.0,42.0254,42.1133,41.9961,42.0767,33900.0
2007-02-21 14:10:00,57.48,57.59,57.46,57.49,26550.0,42.0767,42.1572,42.062,42.084,26550.0
2007-02-21 14:20:00,57.5,57.53,57.45,57.52,25500.0,42.0913,42.1133,42.0547,42.1059,25500.0
2007-02-21 14:30:00,57.53,57.55,57.49,57.53,27000.0,42.1133,42.1279,42.084,42.1133,27000.0
2007-02-21 14:40:00,57.5,57.61,57.44,57.61,26100.0,42.0913,42.1718,42.0474,42.1718,26100.0
2007-02-21 14:50:00,57.61,57.72,57.6,57.7,26250.0,42.1718,42.2523,42.1645,42.2377,26250.0
2007-02-21 15:00:00,57.71,57.71,57.62,57.66,47250.0,42.245,42.245,42.1791,42.2084,47250.0
2007-02-21 15:10:00,57.67,57.72,57.65,57.68,29700.0,42.2157,42.2523,42.2011,42.2231,29700.0
2007-02-21 15:20:00,57.67,57.71,57.63,57.64,26100.0,42.2157,42.245,42.1865,42.1938,26100.0
2007-02-21 15:30:00,57.65,57.75,57.65,57.74,28500.0,42.2011,42.2743,42.2011,42.267,28500.0
2007-02-21 15:40:00,57.73,57.77,57.7,57.77,30750.0,42.2597,42.2889,42.2377,42.2889,30750.0
2007-02-21 15:50:00,57.77,57.77,57.71,57.72,37350.0,42.2889,42.2889,42.245,42.2523,37350.0
2007-02-22 09:30:00,57.96,57.96,57.69,57.73,23550.0,42.428,42.428,42.2304,42.2597,23550.0
2007-02-22 09:40:00,57.71,57.81,57.6,57.79,20400.0,42.245,42.3182,42.1645,42.3036,20400.0
2007-02-22 09:50:00,57.81,57.91,57.81,57.87,17850.0,42.3182,42.3914,42.3182,42.3621,17850.0
2007-02-22 10:00:00,57.87,58.0,57.84,57.91,86400.0,42.3621,42.4573,42.3402,42.3914,86400.0
2007-02-22 10:10:00,57.93,57.95,57.68,57.76,18750.0,42.4061,42.4207,42.2231,42.2816,18750.0
2007-02-22 10:20:00,57.78,57.87,57.76,57.86,30900.0,42.2963,42.3621,42.2816,42.3548,30900.0
2007-02-22 10:30:00,57.84,57.84,57.73,57.73,33000.0,42.3402,42.3402,42.2597,42.2597,33000.0
2007-02-22 10:40:00,57.74,57.87,57.73,57.81,24750.0,42.267,42.3621,42.2597,42.3182,24750.0
2007-02-22 10:50:00,57.81,57.91,57.78,57.91,66000.0,42.3182,42.3914,42.2963,42.3914,66000.0
2007-02-22 11:00:00,57.87,57.9,57.8,57.89,28200.0,42.3621,42.3841,42.3109,42.3768,28200.0
2007-02-22 11:10:00,57.91,57.98,57.71,57.71,125250.0,42.3914,42.4427,42.245,42.245,125250.0
2007-02-22 11:20:00,57.71,57.74,57.67,57.7,36450.0,42.245,42.267,42.2157,42.2377,36450.0
2007-02-22 11:30:00,57.7,57.7,57.53,57.7,58200.0,42.2377,42.2377,42.1133,42.2377,58200.0
2007-02-22 11:40:00,57.69,57.75,57.65,57.67,27300.0,42.2304,42.2743,42.2011,42.2157,27300.0
2007-02-22 11:50:00,57.66,57.77,57.65,57.75,46500.0,42.2084,42.2889,42.2011,42.2743,46500.0
2007-02-22 12:00:00,57.73,57.76,57.68,57.68,17700.0,42.2597,42.2816,42.2231,42.2231,17700.0
2007-02-22 12:10:00,57.69,57.69,57.58,57.62,13800.0,42.2304,42.2304,42.1499,42.1791,13800.0
2007-02-22 12:20:00,57.63,57.68,57.61,57.68,12300.0,42.1865,42.2231,42.1718,42.2231,12300.0
2007-02-22 12:30:00,57.69,57.73,57.69,57.71,9000.0,42.2304,42.2597,42.2304,42.245,9000.0
2007-02-22 12:40:00,57.71,57.71,57.66,57.69,12150.0,42.245,42.245,42.2084,42.2304,12150.0
2007-02-22 12:50:00,57.69,57.69,57.61,57.61,10500.0,42.2304,42.2304,42.1718,42.1718,10500.0
2007-02-22 13:00:00,57.61,57.65,57.6,57.65,19650.0,42.1718,42.2011,42.1645,42.2011,19650.0
2007-02-22 13:10:00,57.63,57.67,57.59,57.67,9150.0,42.1865,42.2157,42.1572,42.2157,9150.0
2007-02-22 13:20:00,57.67,57.73,57.66,57.73,33900.0,42.2157,42.2597,42.2084,42.2597,33900.0
2007-02-22 13:30:00,57.72,57.73,57.67,57.69,29850.0,42.2523,42.2597,42.2157,42.2304,29850.0
2007-02-22 13:40:00,57.7,57.71,57.67,57.71,23250.0,42.2377,42.245,42.2157,42.245,23250.0
2007-02-22 13:50:00,57.71,57.72,57.67,57.71,24000.0,42.245,42.2523,42.2157,42.245,24000.0
2007-02-22 14:00:00,57.71,57.75,57.69,57.71,22350.0,42.245,42.2743,42.2304,42.245,22350.0
2007-02-22 14:10:00,57.73,57.74,57.62,57.63,13800.0,42.2597,42.267,42.1791,42.1865,13800.0
2007-02-22 14:20:00,57.63,57.66,57.61,57.65,11100.0,42.1865,42.2084,42.1718,42.2011,11100.0
2007-02-22 14:30:00,57.63,57.64,57.46,57.61,76950.0,42.1865,42.1938,42.062,42.1718,76950.0
2007-02-22 14:40:00,57.59,57.59,57.43,57.57,54750.0,42.1572,42.1572,42.0401,42.1425,54750.0
2007-02-22 14:50:00,57.57,57.64,57.53,57.55,50850.0,42.1425,42.1938,42.1133,42.1279,50850.0
2007-02-22 15:00:00,57.55,57.69,57.54,57.68,13500.0,42.1279,42.2304,42.1206,42.2231,13500.0
2007-02-22 15:10:00,57.69,57.72,57.63,57.63,11100.0,42.2304,42.2523,42.1865,42.1865,11100.0
2007-02-22 15:20:00,57.65,57.69,57.63,57.63,10500.0,42.2011,42.2304,42.1865,42.1865,10500.0
2007-02-22 15:30:00,57.65,57.72,57.65,57.67,15000.0,42.2011,42.2523,42.2011,42.2157,15000.0
2007-02-22 15:40:00,57.66,57.71,57.66,57.69,15300.0,42.2084,42.245,42.2084,42.2304,15300.0
2007-02-22 15:50:00,57.69,57.72,57.68,57.72,25500.0,42.2304,42.2523,42.2231,42.2523,25500.0
2007-02-23 09:30:00,57.5,57.73,57.47,57.72,15900.0,42.0913,42.2597,42.0693,42.2523,15900.0
2007-02-23 09:40:00,57.67,57.71,57.48,57.59,28650.0,42.2157,42.245,42.0767,42.1572,28650.0
2007-02-23 09:50:00,57.59,57.69,57.5,57.55,28500.0,42.1572,42.2304,42.0913,42.1279,28500.0
2007-02-23 10:00:00,57.57,57.65,57.55,57.59,30300.0,42.1425,42.2011,42.1279,42.1572,30300.0
2007-02-23 10:10:00,57.58,57.65,57.56,57.6,20100.0,42.1499,42.2011,42.1352,42.1645,20100.0
2007-02-23 10:20:00,57.6,57.67,57.47,57.47,29700.0,42.1645,42.2157,42.0693,42.0693,29700.0
2007-02-23 10:30:00,57.47,57.65,57.47,57.61,51000.0,42.0693,42.2011,42.0693,42.1718,51000.0
2007-02-23 10:40:00,57.62,57.68,57.55,57.65,42600.0,42.1791,42.2231,42.1279,42.2011,42600.0
2007-02-23 10:50:00,57.65,57.67,57.59,57.65,18000.0,42.2011,42.2157,42.1572,42.2011,18000.0
2007-02-23 11:00:00,57.65,57.67,57.62,57.67,13200.0,42.2011,42.2157,42.1791,42.2157,13200.0
2007-02-23 11:10:00,57.67,57.77,57.59,57.77,21000.0,42.2157,42.2889,42.1572,42.2889,21000.0
2007-02-23 11:20:00,57.75,57.77,57.65,57.67,11550.0,42.2743,42.2889,42.2011,42.2157,11550.0
2007-02-23 11:30:00,57.65,57.85,57.63,57.84,31500.0,42.2011,42.3475,42.1865,42.3402,31500.0
2007-02-23 11:40:00,57.86,58.08,57.84,58.08,68400.0,42.3548,42.5159,42.3402,42.5159,68400.0
2007-02-23 11:50:00,58.09,58.22,58.09,58.18,46200.0,42.5232,42.6184,42.5232,42.5891,46200.0
2007-02-23 12:00:00,58.17,58.17,58.09,58.15,37650.0,42.5818,42.5818,42.5232,42.5671,37650.0
2007-02-23 12:10:00,58.14,58.15,57.99,58.08,45750.0,42.5598,42.5671,42.45,42.5159,45750.0
2007-02-23 12:20:00,58.09,58.1,58.04,58.07,13050.0,42.5232,42.5305,42.4866,42.5085,13050.0
2007-02-23 12:30:00,58.09,58.13,58.06,58.07,15450.0,42.5232,42.5525,42.5012,42.5085,15450.0
2007-02-23 12:40:00,58.06,58.08,57.72,58.05,17700.0,42.5012,42.5159,42.2523,42.4939,17700.0
2007-02-23 12:50:00,58.05,58.19,57.73,58.17,26100.0,42.4939,42.5964,42.2597,42.5818,26100.0
2007-02-23 13:00:00,58.19,58.19,58.02,58.12,13350.0,42.5964,42.5964,42.4719,42.5452,13350.0
2007-02-23 13:10:00,58.12,58.17,58.03,58.15,11700.0,42.5452,42.5818,42.4793,42.5671,11700.0
2007-02-23 13:20:00,58.14,58.27,58.14,58.23,25650.0,42.5598,42.655,42.5598,42.6257,25650.0
2007-02-23 13:30:00,58.21,58.21,58.1,58.12,22950.0,42.611,42.611,42.5305,42.5452,22950.0
2007-02-23 13:40:00,58.12,58.2,58.12,58.17,24150.0,42.5452,42.6037,42.5452,42.5818,24150.0
2007-02-23 13:50:00,58.17,58.21,58.11,58.12,19350.0,42.5818,42.611,42.5378,42.5452,19350.0
2007-02-23 14:00:00,58.12,58.2,58.11,58.17,29400.0,42.5452,42.6037,42.5378,42.5818,29400.0
2007-02-23 14:10:00,58.16,58.21,58.14,58.2,21450.0,42.5744,42.611,42.5598,42.6037,21450.0
2007-02-23 14:20:00,58.2,58.2,58.15,58.15,19950.0,42.6037,42.6037,42.5671,42.5671,19950.0
2007-02-23 14:30:00,58.15,58.23,58.14,58.2,40950.0,42.5671,42.6257,42.5598,42.6037,40950.0
2007-02-23 14:40:00,58.2,58.32,58.19,58.32,69600.0,42.6037,42.6916,42.5964,42.6916,69600.0
2007-02-23 14:50:00,58.31,58.41,58.26,58.38,54750.0,42.6842,42.7574,42.6476,42.7355,54750.0
2007-02-23 15:00:00,58.39,58.58,58.37,58.52,133200.0,42.7428,42.8819,42.7282,42.838,133200.0
2007-02-23 15:10:00,58.54,58.79,58.52,58.76,200250.0,42.8526,43.0356,42.838,43.0136,200250.0
2007-02-23 15:20:00,58.77,58.78,58.63,58.65,68100.0,43.021,43.0283,42.9185,42.9331,68100.0
2007-02-23 15:30:00,58.65,58.68,58.63,58.65,83400.0,42.9331,42.9551,42.9185,42.9331,83400.0
2007-02-23 15:40:00,58.65,58.65,58.57,58.58,69000.0,42.9331,42.9331,42.8746,42.8819,69000.0
2007-02-23 15:50:00,58.57,58.57,58.51,58.52,62100.0,42.8746,42.8746,42.8306,42.838,62100.0
2007-02-26 09:30:00,58.69,58.77,58.54,58.59,38700.0,42.9624,43.021,42.8526,42.8892,38700.0
2007-02-26 09:40:00,58.59,58.67,58.36,58.47,36900.0,42.8892,42.9478,42.7208,42.8014,36900.0
2007-02-26 09:50:00,58.44,58.47,58.24,58.38,41400.0,42.7794,42.8014,42.633,42.7355,41400.0
2007-02-26 10:00:00,58.37,58.45,58.29,58.31,50700.0,42.7282,42.7867,42.6696,42.6842,50700.0
2007-02-26 10:10:00,58.29,58.42,58.29,58.33,26400.0,42.6696,42.7648,42.6696,42.6989,26400.0
2007-02-26 10:20:00,58.32,58.41,58.29,58.29,46350.0,42.6916,42.7574,42.6696,42.6696,46350.0
2007-02-26 10:30:00,58.29,58.38,58.23,58.3,46050.0,42.6696,42.7355,42.6257,42.6769,46050.0
2007-02-26 10:40:00,58.3,58.37,58.19,58.2,59700.0,42.6769,42.7282,42.5964,42.6037,59700.0
2007-02-26 10:50:00,58.2,58.27,58.2,58.27,37050.0,42.6037,42.655,42.6037,42.655,37050.0
2007-02-26 11:00:00,58.27,58.28,58.23,58.26,15150.0,42.655,42.6623,42.6257,42.6476,15150.0
2007-02-26 11:10:00,58.26,58.33,58.21,58.25,27900.0,42.6476,42.6989,42.611,42.6403,27900.0
2007-02-26 11:20:00,58.25,58.32,58.24,58.28,18150.0,42.6403,42.6916,42.633,42.6623,18150.0
2007-02-26 11:30:00,58.27,58.29,58.19,58.19,15300.0,42.655,42.6696,42.5964,42.5964,15300.0
2007-02-26 11:40:00,58.21,58.25,58.17,58.22,16200.0,42.611,42.6403,42.5818,42.6184,16200.0
2007-02-26 11:50:00,58.2,58.23,58.18,58.2,7950.0,42.6037,42.6257,42.5891,42.6037,7950.0
2007-02-26 12:00:00,58.2,58.24,58.17,58.17,14700.0,42.6037,42.633,42.5818,42.5818,14700.0
2007-02-26 12:10:00,58.18,58.18,58.05,58.06,35250.0,42.5891,42.5891,42.4939,42.5012,35250.0
2007-02-26 12:20:00,58.08,58.09,58.03,58.03,14550.0,42.5159,42.5232,42.4793,42.4793,14550.0
2007-02-26 12:30:00,58.05,58.09,57.93,57.94,35400.0,42.4939,42.5232,42.4061,42.4134,35400.0
2007-02-26 12:40:00,57.95,57.97,57.84,57.91,24000.0,42.4207,42.4353,42.3402,42.3914,24000.0
2007-02-26 12:50:00,57.9,57.91,57.78,57.79,27450.0,42.3841,42.3914,42.2963,42.3036,27450.0
2007-02-26 13:00:00,57.79,57.86,57.75,57.8,28650.0,42.3036,42.3548,42.2743,42.3109,28650.0
2007-02-26 13:10:00,57.8,57.85,57.77,57.85,14550.0,42.3109,42.3475,42.2889,42.3475,14550.0
2007-02-26 13:20:00,57.85,57.86,57.83,57.85,8850.0,42.3475,42.3548,42.3329,42.3475,8850.0
2007-02-26 13:30:00,57.85,57.89,57.84,57.85,15450.0,42.3475,42.3768,42.3402,42.3475,15450.0
2007-02-26 13:40:00,57.85,57.89,57.79,57.83,14250.0,42.3475,42.3768,42.3036,42.3329,14250.0
2007-02-26 13:50:00,57.83,57.84,57.81,57.83,7050.0,42.3329,42.3402,42.3182,42.3329,7050.0
2007-02-26 14:00:00,57.83,57.9,57.79,57.87,26250.0,42.3329,42.3841,42.3036,42.3621,26250.0
2007-02-26 14:10:00,57.87,57.88,57.84,57.87,19050.0,42.3621,42.3695,42.3402,42.3621,19050.0
2007-02-26 14:20:00,57.87,57.92,57.84,57.87,29250.0,42.3621,42.3987,42.3402,42.3621,29250.0
2007-02-26 14:30:00,57.87,58.01,57.84,57.94,49800.0,42.3621,42.4646,42.3402,42.4134,49800.0
2007-02-26 14:40:00,57.93,57.98,57.89,57.93,44850.0,42.4061,42.4427,42.3768,42.4061,44850.0
2007-02-26 14:50:00,57.89,57.92,57.85,57.91,47850.0,42.3768,42.3987,42.3475,42.3914,47850.0
2007-02-26 15:00:00,57.91,57.93,57.84,57.89,43650.0,42.3914,42.4061,42.3402,42.3768,43650.0
2007-02-26 15:10:00,57.89,57.9,57.79,57.87,43650.0,42.3768,42.3841,42.3036,42.3621,43650.0
2007-02-26 15:20:00,57.87,57.89,57.85,57.87,81150.0,42.3621,42.3768,42.3475,42.3621,81150.0
2007-02-26 15:30:00,57.87,57.91,57.85,57.87,41100.0,42.3621,42.3914,42.3475,42.3621,41100.0
2007-02-26 15:40:00,57.87,57.92,57.77,57.86,47100.0,42.3621,42.3987,42.2889,42.3548,47100.0
2007-02-26 15:50:00,57.87,57.91,57.85,57.88,49800.0,42.3621,42.3914,42.3475,42.3695,49800.0
2007-02-27 09:30:00,57.0,57.0,56.05,56.19,95400.0,41.7253,41.7253,41.0299,41.1323,95400.0
2007-02-27 09:40:00,56.17,56.38,56.15,56.2,75600.0,41.1177,41.2714,41.1031,41.1397,75600.0
2007-02-27 09:50:00,56.2,56.33,55.94,56.01,48000.0,41.1397,41.2348,40.9493,41.0006,48000.0
2007-02-27 10:00:00,56.05,56.17,56.03,56.15,75000.0,41.0299,41.1177,41.0152,41.1031,75000.0
2007-02-27 10:10:00,56.15,56.22,56.06,56.13,58500.0,41.1031,41.1543,41.0372,41.0884,58500.0
2007-02-27 10:20:00,56.15,56.27,56.14,56.21,39000.0,41.1031,41.1909,41.0957,41.147,39000.0
2007-02-27 10:30:00,56.21,56.31,56.21,56.24,54750.0,41.147,41.2202,41.147,41.1689,54750.0
2007-02-27 10:40:00,56.25,56.29,56.17,56.25,33000.0,41.1763,41.2055,41.1177,41.1763,33000.0
2007-02-27 10:50:00,56.23,56.3,56.07,56.07,38700.0,41.1616,41.2129,41.0445,41.0445,38700.0
2007-02-27 11:00:00,56.07,56.17,56.07,56.11,51600.0,41.0445,41.1177,41.0445,41.0738,51600.0
2007-02-27 11:10:00,56.1,56.11,55.95,55.96,54750.0,41.0665,41.0738,40.9567,40.964,54750.0
2007-02-27 11:20:00,55.95,56.01,55.89,55.89,67800.0,40.9567,41.0006,40.9127,40.9127,67800.0
2007-02-27 11:30:00,55.87,55.99,55.87,55.99,45000.0,40.8981,40.9859,40.8981,40.9859,45000.0
2007-02-27 11:40:00,55.97,56.02,55.91,55.99,34800.0,40.9713,41.0079,40.9274,40.9859,34800.0
2007-02-27 11:50:00,55.99,56.02,55.82,55.85,37800.0,40.9859,41.0079,40.8615,40.8835,37800.0
2007-02-27 12:00:00,55.84,55.96,55.79,55.95,27750.0,40.8761,40.964,40.8395,40.9567,27750.0
2007-02-27 12:10:00,55.94,55.94,55.81,55.85,34950.0,40.9493,40.9493,40.8542,40.8835,34950.0
2007-02-27 12:20:00,55.87,55.91,55.81,55.83,32550.0,40.8981,40.9274,40.8542,40.8688,32550.0
2007-02-27 12:30:00,55.83,55.86,55.76,55.81,27000.0,40.8688,40.8908,40.8176,40.8542,27000.0
2007-02-27 12:40:00,55.83,55.88,55.79,55.86,9900.0,40.8688,40.9054,40.8395,40.8908,9900.0
2007-02-27 12:50:00,55.84,55.92,55.83,55.85,24750.0,40.8761,40.9347,40.8688,40.8835,24750.0
2007-02-27 13:00:00,55.85,55.87,55.81,55.86,18000.0,40.8835,40.8981,40.8542,40.8908,18000.0
2007-02-27 13:10:00,55.86,55.86,55.77,55.84,19950.0,40.8908,40.8908,40.8249,40.8761,19950.0
2007-02-27 13:20:00,55.83,55.87,55.79,55.79,14550.0,40.8688,40.8981,40.8395,40.8395,14550.0
2007-02-27 13:30:00,55.79,55.83,55.75,55.75,26100.0,40.8395,40.8688,40.8103,40.8103,26100.0
2007-02-27 13:40:00,55.75,55.83,55.72,55.81,15000.0,40.8103,40.8688,40.7883,40.8542,15000.0
2007-02-27 13:50:00,55.82,55.84,55.73,55.76,22650.0,40.8615,40.8761,40.7956,40.8176,22650.0
2007-02-27 14:00:00,55.73,55.76,55.54,55.54,54750.0,40.7956,40.8176,40.6565,40.6565,54750.0
2007-02-27 14:10:00,55.54,55.63,55.45,55.51,30600.0,40.6565,40.7224,40.5907,40.6346,30600.0
2007-02-27 14:20:00,55.49,55.55,55.17,55.25,52350.0,40.6199,40.6639,40.3857,40.4442,52350.0
2007-02-27 14:30:00,55.23,55.39,55.18,55.39,37950.0,40.4296,40.5467,40.393,40.5467,37950.0
2007-02-27 14:40:00,55.37,55.43,55.19,55.23,51900.0,40.5321,40.576,40.4003,40.4296,51900.0
2007-02-27 14:50:00,55.23,55.28,54.84,54.97,92400.0,40.4296,40.4662,40.1441,40.2393,92400.0
2007-02-27 15:00:00,55.04,55.05,54.54,54.81,72600.0,40.2905,40.2978,39.9245,40.1222,72600.0
2007-02-27 15:10:00,54.76,55.15,54.65,55.09,77700.0,40.0856,40.371,40.005,40.3271,77700.0
2007-02-27 15:20:00,55.09,55.37,55.05,55.29,50700.0,40.3271,40.5321,40.2978,40.4735,50700.0
2007-02-27 15:30:00,55.29,55.31,55.11,55.17,53400.0,40.4735,40.4882,40.3418,40.3857,53400.0
2007-02-27 15:40:00,55.14,55.19,55.09,55.12,37650.0,40.3637,40.4003,40.3271,40.3491,37650.0
2007-02-27 15:50:00,55.12,55.27,55.01,55.01,41400.0,40.3491,40.4589,40.2686,40.2686,41400.0
2007-02-28 09:30:00,54.93,55.27,54.93,55.13,50700.0,40.21,40.4589,40.21,40.3564,50700.0
2007-02-28 09:40:00,55.1,55.19,54.71,54.88,277500.0,40.3344,40.4003,40.049,40.1734,277500.0
2007-02-28 09:50:00,54.81,54.94,54.71,54.9,60900.0,40.1222,40.2173,40.049,40.188,60900.0
2007-02-28 10:00:00,54.86,54.93,54.61,54.67,103800.0,40.1588,40.21,39.9758,40.0197,103800.0
2007-02-28 10:10:00,54.68,54.97,54.59,54.95,43950.0,40.027,40.2393,39.9611,40.2246,43950.0
2007-02-28 10:20:00,54.73,55.12,54.66,55.11,27150.0,40.0636,40.3491,40.0124,40.3418,27150.0
2007-02-28 10:30:00,55.11,55.31,54.89,55.29,27000.0,40.3418,40.4882,40.1807,40.4735,27000.0
2007-02-28 10:40:00,55.17,55.64,55.07,55.57,36750.0,40.3857,40.7297,40.3125,40.6785,36750.0
2007-02-28 10:50:00,55.55,55.63,55.19,55.29,60750.0,40.6639,40.7224,40.4003,40.4735,60750.0
2007-02-28 11:00:00,55.39,55.41,55.19,55.29,27300.0,40.5467,40.5614,40.4003,40.4735,27300.0
2007-02-28 11:10:00,55.3,55.39,55.24,55.35,113400.0,40.4808,40.5467,40.4369,40.5174,113400.0
2007-02-28 11:20:00,55.37,55.49,55.29,55.41,15300.0,40.5321,40.6199,40.4735,40.5614,15300.0
2007-02-28 11:30:00,55.41,55.49,55.27,55.29,45600.0,40.5614,40.6199,40.4589,40.4735,45600.0
2007-02-28 11:40:00,55.29,55.29,55.13,55.15,17850.0,40.4735,40.4735,40.3564,40.371,17850.0
2007-02-28 11:50:00,55.17,55.23,55.12,55.12,15150.0,40.3857,40.4296,40.3491,40.3491,15150.0
2007-02-28 12:00:00,55.11,55.18,55.02,55.18,22650.0,40.3418,40.393,40.2759,40.393,22650.0
2007-02-28 12:10:00,55.17,55.18,55.02,55.07,19650.0,40.3857,40.393,40.2759,40.3125,19650.0
2007-02-28 12:20:00,55.07,55.17,55.07,55.12,27900.0,40.3125,40.3857,40.3125,40.3491,27900.0
2007-02-28 12:30:00,55.09,55.13,55.05,55.13,8250.0,40.3271,40.3564,40.2978,40.3564,8250.0
2007-02-28 12:40:00,55.13,55.23,55.13,55.18,29100.0,40.3564,40.4296,40.3564,40.393,29100.0
2007-02-28 12:50:00,55.17,55.25,55.14,55.17,13650.0,40.3857,40.4442,40.3637,40.3857,13650.0
2007-02-28 13:00:00,55.14,55.16,55.07,55.1,13200.0,40.3637,40.3784,40.3125,40.3344,13200.0
2007-02-28 13:10:00,55.12,55.12,55.01,55.09,18600.0,40.3491,40.3491,40.2686,40.3271,18600.0
2007-02-28 13:20:00,55.1,55.29,55.09,55.23,22950.0,40.3344,40.4735,40.3271,40.4296,22950.0
2007-02-28 13:30:00,55.22,55.25,55.11,55.13,14850.0,40.4223,40.4442,40.3418,40.3564,14850.0
2007-02-28 13:40:00,55.11,55.15,54.99,54.99,29400.0,40.3418,40.371,40.2539,40.2539,29400.0
2007-02-28 13:50:00,54.97,55.11,54.92,55.0,25200.0,40.2393,40.3418,40.2027,40.2612,25200.0
2007-02-28 14:00:00,55.0,55.15,54.97,55.06,33600.0,40.2612,40.371,40.2393,40.3052,33600.0
2007-02-28 14:10:00,55.07,55.11,54.98,55.01,32550.0,40.3125,40.3418,40.2466,40.2686,32550.0
2007-02-28 14:20:00,55.02,55.12,55.0,55.12,24750.0,40.2759,40.3491,40.2612,40.3491,24750.0
2007-02-28 14:30:00,55.11,55.16,55.03,55.06,23250.0,40.3418,40.3784,40.2832,40.3052,23250.0
2007-02-28 14:40:00,55.06,55.16,55.02,55.14,23850.0,40.3052,40.3784,40.2759,40.3637,23850.0
2007-02-28 14:50:00,55.13,55.17,55.03,55.13,19800.0,40.3564,40.3857,40.2832,40.3564,19800.0
2007-02-28 15:00:00,55.13,55.21,55.09,55.21,45300.0,40.3564,40.415,40.3271,40.415,45300.0
2007-02-28 15:10:00,55.19,55.3,55.18,55.25,31050.0,40.4003,40.4808,40.393,40.4442,31050.0
2007-02-28 15:20:00,55.25,55.27,55.15,55.23,26100.0,40.4442,40.4589,40.371,40.4296,26100.0
2007-02-28 15:30:00,55.22,55.26,55.13,55.23,33150.0,40.4223,40.4516,40.3564,40.4296,33150.0
2007-02-28 15:40:00,55.23,55.23,55.0,55.01,84600.0,40.4296,40.4296,40.2612,40.2686,84600.0
2007-02-28 15:50:00,55.01,55.06,54.85,54.89,154950.0,40.2686,40.3052,40.1514,40.1807,154950.0
2007-03-01 09:30:00,54.05,54.13,53.58,53.83,82200.0,39.5658,39.6244,39.2218,39.4048,82200.0
2007-03-01 09:40:00,53.87,53.99,53.57,53.67,110400.0,39.4341,39.5219,39.2144,39.2877,110400.0
2007-03-01 09:50:00,53.67,54.03,53.6,54.0,125250.0,39.2877,39.5512,39.2364,39.5292,125250.0
2007-03-01 10:00:00,53.99,54.57,53.81,54.43,104550.0,39.5219,39.9465,39.3901,39.844,104550.0
2007-03-01 10:10:00,54.42,54.83,54.19,54.82,96600.0,39.8367,40.1368,39.6683,40.1295,96600.0
2007-03-01 10:20:00,54.83,55.05,54.37,54.92,81000.0,40.1368,40.2978,39.8001,40.2027,81000.0
2007-03-01 10:30:00,54.82,55.04,54.71,54.93,72300.0,40.1295,40.2905,40.049,40.21,72300.0
2007-03-01 10:40:00,54.95,55.05,54.77,54.91,35700.0,40.2246,40.2978,40.0929,40.1954,35700.0
2007-03-01 10:50:00,54.91,55.27,54.81,55.09,61350.0,40.1954,40.4589,40.1222,40.3271,61350.0
2007-03-01 11:00:00,55.07,55.27,54.83,55.0,30000.0,40.3125,40.4589,40.1368,40.2612,30000.0
2007-03-01 11:10:00,54.89,55.06,54.77,55.03,24300.0,40.1807,40.3052,40.0929,40.2832,24300.0
2007-03-01 11:20:00,55.05,55.09,54.86,55.0,39000.0,40.2978,40.3271,40.1588,40.2612,39000.0
2007-03-01 11:30:00,55.01,55.09,54.91,54.92,19650.0,40.2686,40.3271,40.1954,40.2027,19650.0
2007-03-01 11:40:00,54.92,55.05,54.84,54.9,16200.0,40.2027,40.2978,40.1441,40.188,16200.0
2007-03-01 11:50:00,54.88,55.03,54.77,54.89,23550.0,40.1734,40.2832,40.0929,40.1807,23550.0
2007-03-01 12:00:00,54.93,54.97,54.8,54.8,48000.0,40.21,40.2393,40.1148,40.1148,48000.0
2007-03-01 12:10:00,54.82,54.93,54.73,54.75,15900.0,40.1295,40.21,40.0636,40.0782,15900.0
2007-03-01 12:20:00,54.75,54.88,54.73,54.76,17700.0,40.0782,40.1734,40.0636,40.0856,17700.0
2007-03-01 12:30:00,54.77,54.83,54.74,54.78,21600.0,40.0929,40.1368,40.0709,40.1002,21600.0
2007-03-01 12:40:00,54.81,54.97,54.81,54.97,12300.0,40.1222,40.2393,40.1222,40.2393,12300.0
2007-03-01 12:50:00,54.98,54.99,54.91,54.96,12900.0,40.2466,40.2539,40.1954,40.232,12900.0
2007-03-01 13:00:00,54.96,55.07,54.96,55.03,31050.0,40.232,40.3125,40.232,40.2832,31050.0
2007-03-01 13:10:00,55.03,55.06,55.03,55.04,19800.0,40.2832,40.3052,40.2832,40.2905,19800.0
2007-03-01 13:20:00,55.03,55.07,55.03,55.07,18150.0,40.2832,40.3125,40.2832,40.3125,18150.0
2007-03-01 13:30:00,55.08,55.14,55.05,55.05,32250.0,40.3198,40.3637,40.2978,40.2978,32250.0
2007-03-01 13:40:00,55.05,55.1,55.03,55.1,17550.0,40.2978,40.3344,40.2832,40.3344,17550.0
2007-03-01 13:50:00,55.13,55.17,55.07,55.15,22350.0,40.3564,40.3857,40.3125,40.371,22350.0
2007-03-01 14:00:00,55.16,55.3,55.12,55.27,28350.0,40.3784,40.4808,40.3491,40.4589,28350.0
2007-03-01 14:10:00,55.27,55.35,55.24,55.27,42000.0,40.4589,40.5174,40.4369,40.4589,42000.0
2007-03-01 14:20:00,55.25,55.27,55.15,55.15,29250.0,40.4442,40.4589,40.371,40.371,29250.0
2007-03-01 14:30:00,55.15,55.31,55.13,55.25,22350.0,40.371,40.4882,40.3564,40.4442,22350.0
2007-03-01 14:40:00,55.23,55.31,55.17,55.28,18150.0,40.4296,40.4882,40.3857,40.4662,18150.0
2007-03-01 14:50:00,55.27,55.32,55.18,55.21,24900.0,40.4589,40.4955,40.393,40.415,24900.0
2007-03-01 15:00:00,55.21,55.3,55.15,55.25,42000.0,40.415,40.4808,40.371,40.4442,42000.0
2007-03-01 15:10:00,55.25,55.34,55.17,55.22,43950.0,40.4442,40.5101,40.3857,40.4223,43950.0
2007-03-01 15:20:00,55.23,55.23,55.03,55.13,45300.0,40.4296,40.4296,40.2832,40.3564,45300.0
2007-03-01 15:30:00,55.14,55.21,55.12,55.15,69000.0,40.3637,40.415,40.3491,40.371,69000.0
2007-03-01 15:40:00,55.13,55.19,55.07,55.19,59550.0,40.3564,40.4003,40.3125,40.4003,59550.0
2007-03-01 15:50:00,55.19,55.26,55.15,55.2,87450.0,40.4003,40.4516,40.371,40.4076,87450.0
2007-03-02 09:30:00,54.93,54.97,54.66,54.75,32550.0,40.21,40.2393,40.0124,40.0782,32550.0
2007-03-02 09:40:00,54.75,55.23,54.75,55.11,53100.0,40.0782,40.4296,40.0782,40.3418,53100.0
2007-03-02 09:50:00,55.11,55.19,55.03,55.15,24600.0,40.3418,40.4003,40.2832,40.371,24600.0
2007-03-02 10:00:00,55.19,55.32,55.1,55.23,26850.0,40.4003,40.4955,40.3344,40.4296,26850.0
2007-03-02 10:10:00,55.23,55.4,55.23,55.28,23400.0,40.4296,40.554,40.4296,40.4662,23400.0
2007-03-02 10:20:00,55.28,55.29,55.17,55.2,26700.0,40.4662,40.4735,40.3857,40.4076,26700.0
2007-03-02 10:30:00,55.2,55.23,55.16,55.17,61200.0,40.4076,40.4296,40.3784,40.3857,61200.0
2007-03-02 10:40:00,55.17,55.29,55.17,55.27,43350.0,40.3857,40.4735,40.3857,40.4589,43350.0
2007-03-02 10:50:00,55.27,55.3,55.22,55.27,16800.0,40.4589,40.4808,40.4223,40.4589,16800.0
2007-03-02 11:00:00,55.27,55.34,55.21,55.32,37800.0,40.4589,40.5101,40.415,40.4955,37800.0
2007-03-02 11:10:00,55.3,55.42,55.25,55.42,36150.0,40.4808,40.5687,40.4442,40.5687,36150.0
2007-03-02 11:20:00,55.39,55.39,55.2,55.25,45900.0,40.5467,40.5467,40.4076,40.4442,45900.0
2007-03-02 11:30:00,55.24,55.27,55.2,55.25,50400.0,40.4369,40.4589,40.4076,40.4442,50400.0
2007-03-02 11:40:00,55.24,55.26,55.18,55.18,17850.0,40.4369,40.4516,40.393,40.393,17850.0
2007-03-02 11:50:00,55.18,55.25,55.17,55.25,39750.0,40.393,40.4442,40.3857,40.4442,39750.0
2007-03-02 12:00:00,55.24,55.27,55.19,55.24,55050.0,40.4369,40.4589,40.4003,40.4369,55050.0
2007-03-02 12:10:00,55.23,55.23,55.2,55.22,46050.0,40.4296,40.4296,40.4076,40.4223,46050.0
2007-03-02 12:20:00,55.22,55.24,55.2,55.21,65700.0,40.4223,40.4369,40.4076,40.415,65700.0
2007-03-02 12:30:00,55.21,55.25,55.11,55.17,31950.0,40.415,40.4442,40.3418,40.3857,31950.0
2007-03-02 12:40:00,55.17,55.26,55.15,55.23,61050.0,40.3857,40.4516,40.371,40.4296,61050.0
2007-03-02 12:50:00,55.24,55.29,55.21,55.29,32100.0,40.4369,40.4735,40.415,40.4735,32100.0
2007-03-02 13:00:00,55.27,55.35,55.27,55.3,38850.0,40.4589,40.5174,40.4589,40.4808,38850.0
2007-03-02 13:10:00,55.3,55.35,55.25,55.25,30450.0,40.4808,40.5174,40.4442,40.4442,30450.0
2007-03-02 13:20:00,55.25,55.31,55.06,55.12,71850.0,40.4442,40.4882,40.3052,40.3491,71850.0
2007-03-02 13:30:00,55.13,55.13,55.0,55.06,28950.0,40.3564,40.3564,40.2612,40.3052,28950.0
2007-03-02 13:40:00,55.04,55.13,55.0,55.12,34650.0,40.2905,40.3564,40.2612,40.3491,34650.0
2007-03-02 13:50:00,55.12,55.17,55.05,55.13,43950.0,40.3491,40.3857,40.2978,40.3564,43950.0
2007-03-02 14:00:00,55.13,55.13,55.05,55.07,30750.0,40.3564,40.3564,40.2978,40.3125,30750.0
2007-03-02 14:10:00,55.07,55.1,54.97,55.05,42750.0,40.3125,40.3344,40.2393,40.2978,42750.0
2007-03-02 14:20:00,55.04,55.15,55.03,55.14,58800.0,40.2905,40.371,40.2832,40.3637,58800.0
2007-03-02 14:30:00,55.14,55.27,55.13,55.26,33450.0,40.3637,40.4589,40.3564,40.4516,33450.0
2007-03-02 14:40:00,55.26,55.35,55.19,55.21,24600.0,40.4516,40.5174,40.4003,40.415,24600.0
2007-03-02 14:50:00,55.19,55.27,55.15,55.16,41700.0,40.4003,40.4589,40.371,40.3784,41700.0
2007-03-02 15:00:00,55.17,55.31,55.16,55.25,24150.0,40.3857,40.4882,40.3784,40.4442,24150.0
2007-03-02 15:10:00,55.25,55.25,55.15,55.2,67950.0,40.4442,40.4442,40.371,40.4076,67950.0
2007-03-02 15:20:00,55.2,55.23,55.2,55.22,34200.0,40.4076,40.4296,40.4076,40.4223,34200.0
2007-03-02 15:30:00,55.23,55.24,55.13,55.19,49650.0,40.4296,40.4369,40.3564,40.4003,49650.0
2007-03-02 15:40:00,55.19,55.22,55.19,55.22,57900.0,40.4003,40.4223,40.4003,40.4223,57900.0
2007-03-02 15:50:00,55.21,55.27,55.03,55.03,184500.0,40.415,40.4589,40.2832,40.2832,184500.0
2007-03-05 09:30:00,54.53,54.89,54.5,54.75,39150.0,39.9172,40.1807,39.8952,40.0782,39150.0
2007-03-05 09:40:00,54.74,54.9,54.66,54.82,65400.0,40.0709,40.188,40.0124,40.1295,65400.0
2007-03-05 09:50:00,54.78,55.02,54.64,55.02,25050.0,40.1002,40.2759,39.9977,40.2759,25050.0
2007-03-05 10:00:00,55.07,55.08,54.76,54.89,28650.0,40.3125,40.3198,40.0856,40.1807,28650.0
2007-03-05 10:10:00,54.9,55.3,54.9,55.16,32100.0,40.188,40.4808,40.188,40.3784,32100.0
2007-03-05 10:20:00,55.15,55.15,54.92,54.96,16350.0,40.371,40.371,40.2027,40.232,16350.0
2007-03-05 10:30:00,54.96,54.96,54.77,54.79,28950.0,40.232,40.232,40.0929,40.1075,28950.0
2007-03-05 10:40:00,54.77,54.89,54.71,54.73,43800.0,40.0929,40.1807,40.049,40.0636,43800.0
2007-03-05 10:50:00,54.74,54.77,54.68,54.77,42750.0,40.0709,40.0929,40.027,40.0929,42750.0
2007-03-05 11:00:00,54.77,54.96,54.73,54.93,36750.0,40.0929,40.232,40.0636,40.21,36750.0
2007-03-05 11:10:00,54.95,55.07,54.91,55.05,19200.0,40.2246,40.3125,40.1954,40.2978,19200.0
2007-03-05 11:20:00,55.06,55.11,55.02,55.08,31350.0,40.3052,40.3418,40.2759,40.3198,31350.0
2007-03-05 11:30:00,55.07,55.09,54.94,54.97,38250.0,40.3125,40.3271,40.2173,40.2393,38250.0
2007-03-05 11:40:00,54.97,54.97,54.83,54.87,18000.0,40.2393,40.2393,40.1368,40.1661,18000.0
2007-03-05 11:50:00,54.89,54.9,54.75,54.79,15150.0,40.1807,40.188,40.0782,40.1075,15150.0
2007-03-05 12:00:00,54.77,54.85,54.7,54.71,23550.0,40.0929,40.1514,40.0416,40.049,23550.0
2007-03-05 12:10:00,54.72,54.8,54.72,54.75,32550.0,40.0563,40.1148,40.0563,40.0782,32550.0
2007-03-05 12:20:00,54.75,54.83,54.71,54.71,16200.0,40.0782,40.1368,40.049,40.049,16200.0
2007-03-05 12:30:00,54.7,54.77,54.68,54.68,24750.0,40.0416,40.0929,40.027,40.027,24750.0
2007-03-05 12:40:00,54.7,54.79,54.69,54.72,21450.0,40.0416,40.1075,40.0343,40.0563,21450.0
2007-03-05 12:50:00,54.73,54.75,54.66,54.67,33900.0,40.0636,40.0782,40.0124,40.0197,33900.0
2007-03-05 13:00:00,54.68,54.73,54.66,54.67,11100.0,40.027,40.0636,40.0124,40.0197,11100.0
2007-03-05 13:10:00,54.68,54.8,54.67,54.79,29850.0,40.027,40.1148,40.0197,40.1075,29850.0
2007-03-05 13:20:00,54.78,54.79,54.67,54.75,11400.0,40.1002,40.1075,40.0197,40.0782,11400.0
2007-03-05 13:30:00,54.75,54.78,54.73,54.77,18150.0,40.0782,40.1002,40.0636,40.0929,18150.0
2007-03-05 13:40:00,54.77,54.85,54.75,54.81,43650.0,40.0929,40.1514,40.0782,40.1222,43650.0
2007-03-05 13:50:00,54.81,54.83,54.77,54.81,50700.0,40.1222,40.1368,40.0929,40.1222,50700.0
2007-03-05 14:00:00,54.81,54.95,54.81,54.94,38100.0,40.1222,40.2246,40.1222,40.2173,38100.0
2007-03-05 14:10:00,54.94,54.95,54.75,54.77,15900.0,40.2173,40.2246,40.0782,40.0929,15900.0
2007-03-05 14:20:00,54.76,54.83,54.71,54.75,20400.0,40.0856,40.1368,40.049,40.0782,20400.0
2007-03-05 14:30:00,54.75,54.81,54.73,54.76,22200.0,40.0782,40.1222,40.0636,40.0856,22200.0
2007-03-05 14:40:00,54.77,54.88,54.73,54.85,29100.0,40.0929,40.1734,40.0636,40.1514,29100.0
2007-03-05 14:50:00,54.86,54.87,54.73,54.73,17700.0,40.1588,40.1661,40.0636,40.0636,17700.0
2007-03-05 15:00:00,54.74,54.76,54.57,54.59,97950.0,40.0709,40.0856,39.9465,39.9611,97950.0
2007-03-05 15:10:00,54.59,54.73,54.59,54.66,81750.0,39.9611,40.0636,39.9611,40.0124,81750.0
2007-03-05 15:20:00,54.67,54.8,54.66,54.75,40950.0,40.0197,40.1148,40.0124,40.0782,40950.0
2007-03-05 15:30:00,54.77,54.79,54.66,54.66,37950.0,40.0929,40.1075,40.0124,40.0124,37950.0
2007-03-05 15:40:00,54.65,54.67,54.63,54.65,55950.0,40.005,40.0197,39.9904,40.005,55950.0
2007-03-05 15:50:00,54.64,54.64,54.59,54.59,220800.0,39.9977,39.9977,39.9611,39.9611,220800.0
2007-03-06 09:30:00,54.89,55.17,54.83,55.1,62250.0,40.1807,40.3857,40.1368,40.3344,62250.0
2007-03-06 09:40:00,55.11,55.2,55.0,55.01,50850.0,40.3418,40.4076,40.2612,40.2686,50850.0
2007-03-06 09:50:00,55.0,55.0,54.78,54.87,30600.0,40.2612,40.2612,40.1002,40.1661,30600.0
2007-03-06 10:00:00,54.86,54.93,54.63,54.64,97950.0,40.1588,40.21,39.9904,39.9977,97950.0
2007-03-06 10:10:00,54.64,54.68,54.6,54.61,77700.0,39.9977,40.027,39.9684,39.9758,77700.0
2007-03-06 10:20:00,54.61,54.63,54.55,54.63,31650.0,39.9758,39.9904,39.9318,39.9904,31650.0
2007-03-06 10:30:00,54.63,54.67,54.6,54.62,55050.0,39.9904,40.0197,39.9684,39.9831,55050.0
2007-03-06 10:40:00,54.63,54.63,54.48,54.49,39000.0,39.9904,39.9904,39.8806,39.8879,39000.0
2007-03-06 10:50:00,54.57,54.57,54.43,54.43,58200.0,39.9465,39.9465,39.844,39.844,58200.0
2007-03-06 11:00:00,54.45,54.61,54.45,54.61,54150.0,39.8586,39.9758,39.8586,39.9758,54150.0
2007-03-06 11:10:00,54.6,54.66,54.59,54.64,7800.0,39.9684,40.0124,39.9611,39.9977,7800.0
2007-03-06 11:20:00,54.65,54.8,54.64,54.8,14250.0,40.005,40.1148,39.9977,40.1148,14250.0
2007-03-06 11:30:00,54.79,54.87,54.77,54.79,23400.0,40.1075,40.1661,40.0929,40.1075,23400.0
2007-03-06 11:40:00,54.79,55.01,54.79,54.99,42600.0,40.1075,40.2686,40.1075,40.2539,42600.0
2007-03-06 11:50:00,55.0,55.1,54.95,55.07,78900.0,40.2612,40.3344,40.2246,40.3125,78900.0
2007-03-06 12:00:00,55.06,55.11,54.88,54.94,42900.0,40.3052,40.3418,40.1734,40.2173,42900.0
2007-03-06 12:10:00,54.91,54.93,54.83,54.91,20850.0,40.1954,40.21,40.1368,40.1954,20850.0
2007-03-06 12:20:00,54.91,54.92,54.85,54.91,10500.0,40.1954,40.2027,40.1514,40.1954,10500.0
2007-03-06 12:30:00,54.92,55.19,54.92,55.04,69150.0,40.2027,40.4003,40.2027,40.2905,69150.0
2007-03-06 12:40:00,55.04,55.17,55.0,55.15,19650.0,40.2905,40.3857,40.2612,40.371,19650.0
2007-03-06 12:50:00,55.14,55.15,55.06,55.11,9150.0,40.3637,40.371,40.3052,40.3418,9150.0
2007-03-06 13:00:00,55.09,55.13,55.05,55.13,10500.0,40.3271,40.3564,40.2978,40.3564,10500.0
2007-03-06 13:10:00,55.13,55.14,55.06,55.07,23100.0,40.3564,40.3637,40.3052,40.3125,23100.0
2007-03-06 13:20:00,55.07,55.18,55.06,55.18,10500.0,40.3125,40.393,40.3052,40.393,10500.0
2007-03-06 13:30:00,55.19,55.28,55.15,55.21,20400.0,40.4003,40.4662,40.371,40.415,20400.0
2007-03-06 13:40:00,55.2,55.3,55.2,55.23,8400.0,40.4076,40.4808,40.4076,40.4296,8400.0
2007-03-06 13:50:00,55.26,55.26,55.18,55.18,18450.0,40.4516,40.4516,40.393,40.393,18450.0
2007-03-06 14:00:00,55.2,55.35,55.2,55.3,22500.0,40.4076,40.5174,40.4076,40.4808,22500.0
2007-03-06 14:10:00,55.29,55.29,55.21,55.25,16200.0,40.4735,40.4735,40.415,40.4442,16200.0
2007-03-06 14:20:00,55.27,55.34,55.22,55.27,20250.0,40.4589,40.5101,40.4223,40.4589,20250.0
2007-03-06 14:30:00,55.29,55.29,55.19,55.24,16050.0,40.4735,40.4735,40.4003,40.4369,16050.0
2007-03-06 14:40:00,55.26,55.37,55.24,55.37,20700.0,40.4516,40.5321,40.4369,40.5321,20700.0
2007-03-06 14:50:00,55.35,55.41,55.31,55.4,21450.0,40.5174,40.5614,40.4882,40.554,21450.0
2007-03-06 15:00:00,55.41,55.49,55.37,55.49,24300.0,40.5614,40.6199,40.5321,40.6199,24300.0
2007-03-06 15:10:00,55.51,55.56,55.45,55.5,32850.0,40.6346,40.6712,40.5907,40.6273,32850.0
2007-03-06 15:20:00,55.5,55.51,55.45,55.45,53850.0,40.6273,40.6346,40.5907,40.5907,53850.0
2007-03-06 15:30:00,55.45,55.47,55.34,55.35,40500.0,40.5907,40.6053,40.5101,40.5174,40500.0
2007-03-06 15:40:00,55.35,55.36,55.25,55.25,56850.0,40.5174,40.5248,40.4442,40.4442,56850.0
2007-03-06 15:50:00,55.25,55.3,55.21,55.25,79500.0,40.4442,40.4808,40.415,40.4442,79500.0
2007-03-07 09:30:00,55.13,55.39,54.95,55.26,41700.0,40.3564,40.5467,40.2246,40.4516,41700.0
2007-03-07 09:40:00,55.29,55.55,55.26,55.41,44400.0,40.4735,40.6639,40.4516,40.5614,44400.0
2007-03-07 09:50:00,55.43,55.49,55.28,55.45,26400.0,40.576,40.6199,40.4662,40.5907,26400.0
2007-03-07 10:00:00,55.46,55.5,55.35,55.47,72300.0,40.598,40.6273,40.5174,40.6053,72300.0
2007-03-07 10:10:00,55.47,55.49,55.41,55.44,16800.0,40.6053,40.6199,40.5614,40.5833,16800.0
2007-03-07 10:20:00,55.44,55.55,55.44,55.5,23100.0,40.5833,40.6639,40.5833,40.6273,23100.0
2007-03-07 10:30:00,55.51,55.55,55.45,55.51,32100.0,40.6346,40.6639,40.5907,40.6346,32100.0
2007-03-07 10:40:00,55.52,55.55,55.44,55.45,28200.0,40.6419,40.6639,40.5833,40.5907,28200.0
2007-03-07 10:50:00,55.45,55.5,55.41,55.41,17850.0,40.5907,40.6273,40.5614,40.5614,17850.0
2007-03-07 11:00:00,55.42,55.43,55.27,55.29,23400.0,40.5687,40.576,40.4589,40.4735,23400.0
2007-03-07 11:10:00,55.27,55.35,55.23,55.33,17400.0,40.4589,40.5174,40.4296,40.5028,17400.0
2007-03-07 11:20:00,55.34,55.35,55.27,55.3,11850.0,40.5101,40.5174,40.4589,40.4808,11850.0
2007-03-07 11:30:00,55.31,55.32,55.2,55.3,37350.0,40.4882,40.4955,40.4076,40.4808,37350.0
2007-03-07 11:40:00,55.3,55.31,55.23,55.23,9300.0,40.4808,40.4882,40.4296,40.4296,9300.0
2007-03-07 11:50:00,55.25,55.4,55.24,55.4,18300.0,40.4442,40.554,40.4369,40.554,18300.0
2007-03-07 12:00:00,55.39,55.43,55.34,55.41,25800.0,40.5467,40.576,40.5101,40.5614,25800.0
2007-03-07 12:10:00,55.41,55.43,55.35,55.35,22800.0,40.5614,40.576,40.5174,40.5174,22800.0
2007-03-07 12:20:00,55.35,55.43,55.33,55.41,16500.0,40.5174,40.576,40.5028,40.5614,16500.0
2007-03-07 12:30:00,55.43,55.45,55.4,55.41,7650.0,40.576,40.5907,40.554,40.5614,7650.0
2007-03-07 12:40:00,55.41,55.5,55.41,55.48,9300.0,40.5614,40.6273,40.5614,40.6126,9300.0
2007-03-07 12:50:00,55.48,55.48,55.4,55.42,8100.0,40.6126,40.6126,40.554,40.5687,8100.0
2007-03-07 13:00:00,55.41,55.5,55.38,55.5,17400.0,40.5614,40.6273,40.5394,40.6273,17400.0
2007-03-07 13:10:00,55.5,55.51,55.41,55.44,31200.0,40.6273,40.6346,40.5614,40.5833,31200.0
2007-03-07 13:20:00,55.43,55.51,55.41,55.43,16950.0,40.576,40.6346,40.5614,40.576,16950.0
2007-03-07 13:30:00,55.44,55.54,55.44,55.52,17700.0,40.5833,40.6565,40.5833,40.6419,17700.0
2007-03-07 13:40:00,55.51,55.58,55.5,55.58,11850.0,40.6346,40.6858,40.6273,40.6858,11850.0
2007-03-07 13:50:00,55.58,55.59,55.51,55.52,7500.0,40.6858,40.6931,40.6346,40.6419,7500.0
2007-03-07 14:00:00,55.51,55.53,55.43,55.45,19800.0,40.6346,40.6492,40.576,40.5907,19800.0
2007-03-07 14:10:00,55.45,55.51,55.36,55.51,14100.0,40.5907,40.6346,40.5248,40.6346,14100.0
2007-03-07 14:20:00,55.49,55.55,55.4,55.41,14850.0,40.6199,40.6639,40.554,40.5614,14850.0
2007-03-07 14:30:00,55.43,55.5,55.41,55.41,20250.0,40.576,40.6273,40.5614,40.5614,20250.0
2007-03-07 14:40:00,55.41,55.47,55.39,55.47,38100.0,40.5614,40.6053,40.5467,40.6053,38100.0
2007-03-07 14:50:00,55.47,55.5,55.4,55.45,33000.0,40.6053,40.6273,40.554,40.5907,33000.0
2007-03-07 15:00:00,55.45,55.53,55.45,55.5,35400.0,40.5907,40.6492,40.5907,40.6273,35400.0
2007-03-07 15:10:00,55.5,55.51,55.45,55.45,39600.0,40.6273,40.6346,40.5907,40.5907,39600.0
2007-03-07 15:20:00,55.45,55.45,55.37,55.38,48750.0,40.5907,40.5907,40.5321,40.5394,48750.0
2007-03-07 15:30:00,55.39,55.39,55.3,55.37,52500.0,40.5467,40.5467,40.4808,40.5321,52500.0
2007-03-07 15:40:00,55.37,55.38,55.27,55.29,58350.0,40.5321,40.5394,40.4589,40.4735,58350.0
2007-03-07 15:50:00,55.29,55.37,55.12,55.16,106050.0,40.4735,40.5321,40.3491,40.3784,106050.0
2007-03-08 09:30:00,55.53,55.81,55.51,55.57,44550.0,40.6492,40.8542,40.6346,40.6785,44550.0
2007-03-08 09:40:00,55.57,55.66,55.47,55.61,118350.0,40.6785,40.7444,40.6053,40.7078,118350.0
2007-03-08 09:50:00,55.61,55.71,55.48,55.55,33000.0,40.7078,40.781,40.6126,40.6639,33000.0
2007-03-08 10:00:00,55.53,55.56,55.35,55.37,76050.0,40.6492,40.6712,40.5174,40.5321,76050.0
2007-03-08 10:10:00,55.37,55.43,55.33,55.39,27150.0,40.5321,40.576,40.5028,40.5467,27150.0
2007-03-08 10:20:00,55.4,55.45,55.36,55.44,40950.0,40.554,40.5907,40.5248,40.5833,40950.0
2007-03-08 10:30:00,55.45,55.57,55.39,55.52,41250.0,40.5907,40.6785,40.5467,40.6419,41250.0
2007-03-08 10:40:00,55.53,55.55,55.46,55.52,19500.0,40.6492,40.6639,40.598,40.6419,19500.0
2007-03-08 10:50:00,55.51,55.63,55.51,55.55,34350.0,40.6346,40.7224,40.6346,40.6639,34350.0
2007-03-08 11:00:00,55.57,55.59,55.52,55.52,22350.0,40.6785,40.6931,40.6419,40.6419,22350.0
2007-03-08 11:10:00,55.52,55.55,55.46,55.48,29400.0,40.6419,40.6639,40.598,40.6126,29400.0
2007-03-08 11:20:00,55.47,55.52,55.43,55.49,16350.0,40.6053,40.6419,40.576,40.6199,16350.0
2007-03-08 11:30:00,55.5,55.59,55.49,55.57,16500.0,40.6273,40.6931,40.6199,40.6785,16500.0
2007-03-08 11:40:00,55.59,55.63,55.59,55.59,30750.0,40.6931,40.7224,40.6931,40.6931,30750.0
2007-03-08 11:50:00,55.59,55.59,55.5,55.54,13500.0,40.6931,40.6931,40.6273,40.6565,13500.0
2007-03-08 12:00:00,55.53,55.62,55.53,55.58,10050.0,40.6492,40.7151,40.6492,40.6858,10050.0
2007-03-08 12:10:00,55.56,55.56,55.49,55.49,15900.0,40.6712,40.6712,40.6199,40.6199,15900.0
2007-03-08 12:20:00,55.49,55.53,55.48,55.49,8550.0,40.6199,40.6492,40.6126,40.6199,8550.0
2007-03-08 12:30:00,55.5,55.59,55.49,55.49,20550.0,40.6273,40.6931,40.6199,40.6199,20550.0
2007-03-08 12:40:00,55.5,55.52,55.43,55.47,19050.0,40.6273,40.6419,40.576,40.6053,19050.0
2007-03-08 12:50:00,55.47,55.54,55.46,55.54,16650.0,40.6053,40.6565,40.598,40.6565,16650.0
2007-03-08 13:00:00,55.54,55.54,55.5,55.52,10500.0,40.6565,40.6565,40.6273,40.6419,10500.0
2007-03-08 13:10:00,55.53,55.6,55.51,55.6,19650.0,40.6492,40.7005,40.6346,40.7005,19650.0
2007-03-08 13:20:00,55.61,55.67,55.57,55.61,31500.0,40.7078,40.7517,40.6785,40.7078,31500.0
2007-03-08 13:30:00,55.61,55.61,55.51,55.55,12750.0,40.7078,40.7078,40.6346,40.6639,12750.0
2007-03-08 13:40:00,55.55,55.65,55.55,55.62,9600.0,40.6639,40.7371,40.6639,40.7151,9600.0
2007-03-08 13:50:00,55.62,55.67,55.6,55.62,14700.0,40.7151,40.7517,40.7005,40.7151,14700.0
2007-03-08 14:00:00,55.61,55.61,55.5,55.57,19500.0,40.7078,40.7078,40.6273,40.6785,19500.0
2007-03-08 14:10:00,55.57,55.59,55.47,55.52,37950.0,40.6785,40.6931,40.6053,40.6419,37950.0
2007-03-08 14:20:00,55.49,55.55,55.47,55.47,17250.0,40.6199,40.6639,40.6053,40.6053,17250.0
2007-03-08 14:30:00,55.46,55.47,55.21,55.27,55950.0,40.598,40.6053,40.415,40.4589,55950.0
2007-03-08 14:40:00,55.27,55.39,55.25,55.32,32850.0,40.4589,40.5467,40.4442,40.4955,32850.0
2007-03-08 14:50:00,55.35,55.35,55.27,55.29,31650.0,40.5174,40.5174,40.4589,40.4735,31650.0
2007-03-08 15:00:00,55.3,55.37,55.27,55.28,41100.0,40.4808,40.5321,40.4589,40.4662,41100.0
2007-03-08 15:10:00,55.28,55.35,55.25,55.31,41850.0,40.4662,40.5174,40.4442,40.4882,41850.0
2007-03-08 15:20:00,55.31,55.35,55.27,55.32,36750.0,40.4882,40.5174,40.4589,40.4955,36750.0
2007-03-08 15:30:00,55.32,55.38,55.3,55.31,51300.0,40.4955,40.5394,40.4808,40.4882,51300.0
2007-03-08 15:40:00,55.33,55.35,55.21,55.23,42300.0,40.5028,40.5174,40.415,40.4296,42300.0
2007-03-08 15:50:00,55.25,55.29,55.23,55.29,53700.0,40.4442,40.4735,40.4296,40.4735,53700.0
2007-03-09 09:30:00,55.57,55.77,55.57,55.61,37200.0,40.6785,40.8249,40.6785,40.7078,37200.0
2007-03-09 09:40:00,55.59,55.81,55.59,55.75,21750.0,40.6931,40.8542,40.6931,40.8103,21750.0
2007-03-09 09:50:00,55.74,55.82,55.58,55.8,83400.0,40.8029,40.8615,40.6858,40.8469,83400.0
2007-03-09 10:00:00,55.79,55.83,55.61,55.63,83250.0,40.8395,40.8688,40.7078,40.7224,83250.0
2007-03-09 10:10:00,55.65,55.87,55.65,55.83,86700.0,40.7371,40.8981,40.7371,40.8688,86700.0
2007-03-09 10:20:00,55.83,56.03,55.82,56.03,51450.0,40.8688,41.0152,40.8615,41.0152,51450.0
2007-03-09 10:30:00,56.03,56.17,56.03,56.15,49950.0,41.0152,41.1177,41.0152,41.1031,49950.0
2007-03-09 10:40:00,56.16,56.4,56.16,56.39,76200.0,41.1104,41.2861,41.1104,41.2788,76200.0
2007-03-09 10:50:00,56.38,56.59,56.38,56.53,58350.0,41.2714,41.4252,41.2714,41.3812,58350.0
2007-03-09 11:00:00,56.54,56.54,56.2,56.21,79500.0,41.3886,41.3886,41.1397,41.147,79500.0
2007-03-09 11:10:00,56.21,56.34,56.19,56.27,32850.0,41.147,41.2422,41.1323,41.1909,32850.0
2007-03-09 11:20:00,56.27,56.27,56.17,56.2,31650.0,41.1909,41.1909,41.1177,41.1397,31650.0
2007-03-09 11:30:00,56.2,56.29,56.13,56.29,55350.0,41.1397,41.2055,41.0884,41.2055,55350.0
2007-03-09 11:40:00,56.28,56.31,56.21,56.31,25650.0,41.1982,41.2202,41.147,41.2202,25650.0
2007-03-09 11:50:00,56.31,56.35,56.26,56.29,27900.0,41.2202,41.2495,41.1836,41.2055,27900.0
2007-03-09 12:00:00,56.29,56.33,56.2,56.23,19200.0,41.2055,41.2348,41.1397,41.1616,19200.0
2007-03-09 12:10:00,56.22,56.26,56.13,56.13,28950.0,41.1543,41.1836,41.0884,41.0884,28950.0
2007-03-09 12:20:00,56.13,56.31,56.13,56.29,17100.0,41.0884,41.2202,41.0884,41.2055,17100.0
2007-03-09 12:30:00,56.29,56.29,56.13,56.15,19800.0,41.2055,41.2055,41.0884,41.1031,19800.0
2007-03-09 12:40:00,56.15,56.16,56.03,56.11,20400.0,41.1031,41.1104,41.0152,41.0738,20400.0
2007-03-09 12:50:00,56.1,56.15,56.03,56.1,15300.0,41.0665,41.1031,41.0152,41.0665,15300.0
2007-03-09 13:00:00,56.09,56.19,56.05,56.19,24600.0,41.0591,41.1323,41.0299,41.1323,24600.0
2007-03-09 13:10:00,56.19,56.22,56.07,56.11,40200.0,41.1323,41.1543,41.0445,41.0738,40200.0
2007-03-09 13:20:00,56.11,56.18,56.11,56.15,20850.0,41.0738,41.125,41.0738,41.1031,20850.0
2007-03-09 13:30:00,56.16,56.17,56.02,56.05,23400.0,41.1104,41.1177,41.0079,41.0299,23400.0
2007-03-09 13:40:00,56.04,56.17,56.04,56.15,14100.0,41.0225,41.1177,41.0225,41.1031,14100.0
2007-03-09 13:50:00,56.14,56.15,56.01,56.03,16650.0,41.0957,41.1031,41.0006,41.0152,16650.0
2007-03-09 14:00:00,56.02,56.09,55.91,56.08,28050.0,41.0079,41.0591,40.9274,41.0518,28050.0
2007-03-09 14:10:00,56.07,56.11,55.99,56.03,20400.0,41.0445,41.0738,40.9859,41.0152,20400.0
2007-03-09 14:20:00,56.03,56.06,55.89,56.0,22950.0,41.0152,41.0372,40.9127,40.9933,22950.0
2007-03-09 14:30:00,56.01,56.04,55.77,55.98,40950.0,41.0006,41.0225,40.8249,40.9786,40950.0
2007-03-09 14:40:00,55.99,56.08,55.95,56.04,24900.0,40.9859,41.0518,40.9567,41.0225,24900.0
2007-03-09 14:50:00,56.03,56.03,55.97,56.01,19050.0,41.0152,41.0152,40.9713,41.0006,19050.0
2007-03-09 15:00:00,56.03,56.06,55.93,55.99,27450.0,41.0152,41.0372,40.942,40.9859,27450.0
2007-03-09 15:10:00,56.01,56.07,55.95,55.99,30300.0,41.0006,41.0445,40.9567,40.9859,30300.0
2007-03-09 15:20:00,56.01,56.05,55.96,56.03,30300.0,41.0006,41.0299,40.964,41.0152,30300.0
2007-03-09 15:30:00,56.03,56.05,55.96,56.01,43500.0,41.0152,41.0299,40.964,41.0006,43500.0
2007-03-09 15:40:00,56.0,56.13,55.99,56.09,26550.0,40.9933,41.0884,40.9859,41.0591,26550.0
2007-03-09 15:50:00,56.1,56.13,56.05,56.06,44400.0,41.0665,41.0884,41.0299,41.0372,44400.0
2007-03-12 09:30:00,56.0,56.15,55.95,56.04,30450.0,40.9933,41.1031,40.9567,41.0225,30450.0
2007-03-12 09:40:00,56.05,56.11,55.85,55.87,21450.0,41.0299,41.0738,40.8835,40.8981,21450.0
2007-03-12 09:50:00,55.91,55.97,55.77,55.84,27150.0,40.9274,40.9713,40.8249,40.8761,27150.0
2007-03-12 10:00:00,55.84,55.88,55.8,55.81,19200.0,40.8761,40.9054,40.8469,40.8542,19200.0
2007-03-12 10:10:00,55.82,56.01,55.81,56.01,14400.0,40.8615,41.0006,40.8542,41.0006,14400.0
2007-03-12 10:20:00,56.01,56.01,56.01,56.01,0.0,41.0006,41.0006,41.0006,41.0006,0.0
2007-03-12 10:30:00,55.93,55.94,55.87,55.91,19650.0,40.942,40.9493,40.8981,40.9274,19650.0
2007-03-12 10:40:00,55.89,55.9,55.73,55.75,22950.0,40.9127,40.9201,40.7956,40.8103,22950.0
2007-03-12 10:50:00,55.73,55.79,55.72,55.75,22500.0,40.7956,40.8395,40.7883,40.8103,22500.0
2007-03-12 11:00:00,55.75,55.77,55.66,55.66,32700.0,40.8103,40.8249,40.7444,40.7444,32700.0
2007-03-12 11:10:00,55.67,55.71,55.59,55.67,39300.0,40.7517,40.781,40.6931,40.7517,39300.0
2007-03-12 11:20:00,55.68,55.69,55.62,55.63,16500.0,40.759,40.7663,40.7151,40.7224,16500.0
2007-03-12 11:30:00,55.64,55.68,55.63,55.63,14550.0,40.7297,40.759,40.7224,40.7224,14550.0
2007-03-12 11:40:00,55.63,55.67,55.59,55.6,29700.0,40.7224,40.7517,40.6931,40.7005,29700.0
2007-03-12 11:50:00,55.6,55.61,55.57,55.58,18750.0,40.7005,40.7078,40.6785,40.6858,18750.0
2007-03-12 12:00:00,55.59,55.68,55.55,55.65,22350.0,40.6931,40.759,40.6639,40.7371,22350.0
2007-03-12 12:10:00,55.65,55.7,55.62,55.67,20400.0,40.7371,40.7737,40.7151,40.7517,20400.0
2007-03-12 12:20:00,55.67,55.67,55.59,55.59,27600.0,40.7517,40.7517,40.6931,40.6931,27600.0
2007-03-12 12:30:00,55.6,55.66,55.6,55.63,22200.0,40.7005,40.7444,40.7005,40.7224,22200.0
2007-03-12 12:40:00,55.63,55.66,55.6,55.63,18750.0,40.7224,40.7444,40.7005,40.7224,18750.0
2007-03-12 12:50:00,55.65,55.76,55.63,55.74,14100.0,40.7371,40.8176,40.7224,40.8029,14100.0
2007-03-12 13:00:00,55.74,55.8,55.74,55.77,20100.0,40.8029,40.8469,40.8029,40.8249,20100.0
2007-03-12 13:10:00,55.75,55.77,55.69,55.73,14100.0,40.8103,40.8249,40.7663,40.7956,14100.0
2007-03-12 13:20:00,55.72,55.78,55.68,55.7,18000.0,40.7883,40.8322,40.759,40.7737,18000.0
2007-03-12 13:30:00,55.71,55.75,55.66,55.69,24750.0,40.781,40.8103,40.7444,40.7663,24750.0
2007-03-12 13:40:00,55.67,55.67,55.59,55.61,44550.0,40.7517,40.7517,40.6931,40.7078,44550.0
2007-03-12 13:50:00,55.61,55.68,55.59,55.67,36450.0,40.7078,40.759,40.6931,40.7517,36450.0
2007-03-12 14:00:00,55.7,55.73,55.65,55.65,23100.0,40.7737,40.7956,40.7371,40.7371,23100.0
2007-03-12 14:10:00,55.65,55.75,55.65,55.73,38250.0,40.7371,40.8103,40.7371,40.7956,38250.0
2007-03-12 14:20:00,55.73,55.83,55.73,55.81,52650.0,40.7956,40.8688,40.7956,40.8542,52650.0
2007-03-12 14:30:00,55.82,55.93,55.82,55.93,49650.0,40.8615,40.942,40.8615,40.942,49650.0
2007-03-12 14:40:00,55.93,55.99,55.85,55.88,35550.0,40.942,40.9859,40.8835,40.9054,35550.0
2007-03-12 14:50:00,55.88,55.92,55.88,55.9,13950.0,40.9054,40.9347,40.9054,40.9201,13950.0
2007-03-12 15:00:00,55.88,55.92,55.85,55.92,28950.0,40.9054,40.9347,40.8835,40.9347,28950.0
2007-03-12 15:10:00,55.91,55.93,55.85,55.9,32100.0,40.9274,40.942,40.8835,40.9201,32100.0
2007-03-12 15:20:00,55.89,55.89,55.87,55.87,22500.0,40.9127,40.9127,40.8981,40.8981,22500.0
2007-03-12 15:30:00,55.87,55.87,55.67,55.7,36150.0,40.8981,40.8981,40.7517,40.7737,36150.0
2007-03-12 15:40:00,55.71,55.79,55.7,55.77,34650.0,40.781,40.8395,40.7737,40.8249,34650.0
2007-03-12 15:50:00,55.77,55.79,55.71,55.79,51300.0,40.8249,40.8395,40.781,40.8395,51300.0
2007-03-13 09:30:00,55.3,55.4,55.21,55.27,30000.0,40.4808,40.554,40.415,40.4589,30000.0
2007-03-13 09:40:00,55.27,55.42,55.27,55.37,27900.0,40.4589,40.5687,40.4589,40.5321,27900.0
2007-03-13 09:50:00,55.35,55.49,55.35,55.47,22200.0,40.5174,40.6199,40.5174,40.6053,22200.0
2007-03-13 10:00:00,55.46,55.57,55.36,55.36,70050.0,40.598,40.6785,40.5248,40.5248,70050.0
2007-03-13 10:10:00,55.36,55.47,55.31,55.44,25800.0,40.5248,40.6053,40.4882,40.5833,25800.0
2007-03-13 10:20:00,55.43,55.45,55.36,55.41,41850.0,40.576,40.5907,40.5248,40.5614,41850.0
2007-03-13 10:30:00,55.42,55.47,55.29,55.32,22500.0,40.5687,40.6053,40.4735,40.4955,22500.0
2007-03-13 10:40:00,55.31,55.35,55.3,55.33,21150.0,40.4882,40.5174,40.4808,40.5028,21150.0
2007-03-13 10:50:00,55.33,55.38,55.29,55.32,29250.0,40.5028,40.5394,40.4735,40.4955,29250.0
2007-03-13 11:00:00,55.31,55.33,55.21,55.22,38550.0,40.4882,40.5028,40.415,40.4223,38550.0
2007-03-13 11:10:00,55.22,55.25,55.12,55.12,37650.0,40.4223,40.4442,40.3491,40.3491,37650.0
2007-03-13 11:20:00,55.12,55.17,55.1,55.11,18150.0,40.3491,40.3857,40.3344,40.3418,18150.0
2007-03-13 11:30:00,55.1,55.19,55.1,55.13,13050.0,40.3344,40.4003,40.3344,40.3564,13050.0
2007-03-13 11:40:00,55.13,55.13,55.0,55.0,18900.0,40.3564,40.3564,40.2612,40.2612,18900.0
2007-03-13 11:50:00,55.01,55.07,54.99,55.02,18600.0,40.2686,40.3125,40.2539,40.2759,18600.0
2007-03-13 12:00:00,55.03,55.06,54.98,55.0,14550.0,40.2832,40.3052,40.2466,40.2612,14550.0
2007-03-13 12:10:00,55.0,55.03,54.91,54.98,34200.0,40.2612,40.2832,40.1954,40.2466,34200.0
2007-03-13 12:20:00,54.98,54.98,54.77,54.77,29100.0,40.2466,40.2466,40.0929,40.0929,29100.0
2007-03-13 12:30:00,54.76,54.85,54.68,54.76,29400.0,40.0856,40.1514,40.027,40.0856,29400.0
2007-03-13 12:40:00,54.76,54.83,54.73,54.79,22500.0,40.0856,40.1368,40.0636,40.1075,22500.0
2007-03-13 12:50:00,54.78,54.8,54.67,54.77,50100.0,40.1002,40.1148,40.0197,40.0929,50100.0
2007-03-13 13:00:00,54.76,54.86,54.75,54.75,28950.0,40.0856,40.1588,40.0782,40.0782,28950.0
2007-03-13 13:10:00,54.75,54.78,54.67,54.72,18300.0,40.0782,40.1002,40.0197,40.0563,18300.0
2007-03-13 13:20:00,54.73,54.79,54.67,54.68,35100.0,40.0636,40.1075,40.0197,40.027,35100.0
2007-03-13 13:30:00,54.68,54.73,54.67,54.69,54750.0,40.027,40.0636,40.0197,40.0343,54750.0
2007-03-13 13:40:00,54.7,54.77,54.63,54.67,79650.0,40.0416,40.0929,39.9904,40.0197,79650.0
2007-03-13 13:50:00,54.67,54.79,54.64,54.73,35250.0,40.0197,40.1075,39.9977,40.0636,35250.0
2007-03-13 14:00:00,54.73,54.76,54.65,54.67,50400.0,40.0636,40.0856,40.005,40.0197,50400.0
2007-03-13 14:10:00,54.67,54.71,54.57,54.65,95700.0,40.0197,40.049,39.9465,40.005,95700.0
2007-03-13 14:20:00,54.65,54.65,54.57,54.64,25950.0,40.005,40.005,39.9465,39.9977,25950.0
2007-03-13 14:30:00,54.65,54.69,54.64,54.67,65700.0,40.005,40.0343,39.9977,40.0197,65700.0
2007-03-13 14:40:00,54.67,54.7,54.65,54.67,51150.0,40.0197,40.0416,40.005,40.0197,51150.0
2007-03-13 14:50:00,54.67,54.71,54.63,54.67,30300.0,40.0197,40.049,39.9904,40.0197,30300.0
2007-03-13 15:00:00,54.66,54.72,54.6,54.67,74400.0,40.0124,40.0563,39.9684,40.0197,74400.0
2007-03-13 15:10:00,54.68,54.7,54.64,54.69,36300.0,40.027,40.0416,39.9977,40.0343,36300.0
2007-03-13 15:20:00,54.69,54.76,54.67,54.71,68400.0,40.0343,40.0856,40.0197,40.049,68400.0
2007-03-13 15:30:00,54.71,54.73,54.67,54.69,42900.0,40.049,40.0636,40.0197,40.0343,42900.0
2007-03-13 15:40:00,54.71,54.71,54.67,54.67,56850.0,40.049,40.049,40.0197,40.0197,56850.0
2007-03-13 15:50:00,54.67,54.71,54.63,54.67,147450.0,40.0197,40.049,39.9904,40.0197,147450.0
2007-03-14 09:30:00,54.89,55.15,54.87,55.06,38400.0,40.1807,40.371,40.1661,40.3052,38400.0
2007-03-14 09:40:00,55.09,55.18,54.73,54.77,26700.0,40.3271,40.393,40.0636,40.0929,26700.0
2007-03-14 09:50:00,54.77,54.79,54.58,54.61,29100.0,40.0929,40.1075,39.9538,39.9758,29100.0
2007-03-14 10:00:00,54.61,54.61,54.33,54.37,48150.0,39.9758,39.9758,39.7708,39.8001,48150.0
2007-03-14 10:10:00,54.36,54.53,54.29,54.47,18600.0,39.7927,39.9172,39.7415,39.8733,18600.0
2007-03-14 10:20:00,54.46,54.59,54.41,54.54,24900.0,39.8659,39.9611,39.8293,39.9245,24900.0
2007-03-14 10:30:00,54.57,54.59,54.43,54.57,50850.0,39.9465,39.9611,39.844,39.9465,50850.0
2007-03-14 10:40:00,54.57,54.63,54.47,54.54,16650.0,39.9465,39.9904,39.8733,39.9245,16650.0
2007-03-14 10:50:00,54.53,54.6,54.47,54.51,12300.0,39.9172,39.9684,39.8733,39.9025,12300.0
2007-03-14 11:00:00,54.49,54.51,54.41,54.47,11550.0,39.8879,39.9025,39.8293,39.8733,11550.0
2007-03-14 11:10:00,54.5,54.52,54.46,54.48,12150.0,39.8952,39.9099,39.8659,39.8806,12150.0
2007-03-14 11:20:00,54.47,54.51,54.4,54.41,9000.0,39.8733,39.9025,39.822,39.8293,9000.0
2007-03-14 11:30:00,54.39,54.4,54.27,54.38,12900.0,39.8147,39.822,39.7269,39.8074,12900.0
2007-03-14 11:40:00,54.4,54.49,54.38,54.45,16650.0,39.822,39.8879,39.8074,39.8586,16650.0
2007-03-14 11:50:00,54.44,54.45,54.33,54.45,8550.0,39.8513,39.8586,39.7708,39.8586,8550.0
2007-03-14 12:00:00,54.45,54.48,54.28,54.31,18900.0,39.8586,39.8806,39.7342,39.7561,18900.0
2007-03-14 12:10:00,54.28,54.35,54.17,54.27,44250.0,39.7342,39.7854,39.6537,39.7269,44250.0
2007-03-14 12:20:00,54.27,54.33,54.1,54.32,67650.0,39.7269,39.7708,39.6024,39.7635,67650.0
2007-03-14 12:30:00,54.32,54.41,54.26,54.41,25500.0,39.7635,39.8293,39.7195,39.8293,25500.0
2007-03-14 12:40:00,54.42,54.44,54.33,54.34,32550.0,39.8367,39.8513,39.7708,39.7781,32550.0
2007-03-14 12:50:00,54.34,54.34,54.17,54.25,34050.0,39.7781,39.7781,39.6537,39.7122,34050.0
2007-03-14 13:00:00,54.25,54.39,54.25,54.33,58050.0,39.7122,39.8147,39.7122,39.7708,58050.0
2007-03-14 13:10:00,54.31,54.47,54.31,54.47,45450.0,39.7561,39.8733,39.7561,39.8733,45450.0
2007-03-14 13:20:00,54.49,54.63,54.43,54.53,49800.0,39.8879,39.9904,39.844,39.9172,49800.0
2007-03-14 13:30:00,54.55,54.65,54.49,54.52,41850.0,39.9318,40.005,39.8879,39.9099,41850.0
2007-03-14 13:40:00,54.52,54.74,54.52,54.61,35850.0,39.9099,40.0709,39.9099,39.9758,35850.0
2007-03-14 13:50:00,54.62,54.67,54.45,54.53,56850.0,39.9831,40.0197,39.8586,39.9172,56850.0
2007-03-14 14:00:00,54.55,54.61,54.41,54.52,25500.0,39.9318,39.9758,39.8293,39.9099,25500.0
2007-03-14 14:10:00,54.52,54.63,54.49,54.57,49050.0,39.9099,39.9904,39.8879,39.9465,49050.0
2007-03-14 14:20:00,54.6,54.7,54.6,54.69,78750.0,39.9684,40.0416,39.9684,40.0343,78750.0
2007-03-14 14:30:00,54.7,54.92,54.69,54.9,73200.0,40.0416,40.2027,40.0343,40.188,73200.0
2007-03-14 14:40:00,54.91,54.97,54.8,54.82,42150.0,40.1954,40.2393,40.1148,40.1295,42150.0
2007-03-14 14:50:00,54.82,54.85,54.71,54.76,45300.0,40.1295,40.1514,40.049,40.0856,45300.0
2007-03-14 15:00:00,54.76,54.81,54.7,54.79,71850.0,40.0856,40.1222,40.0416,40.1075,71850.0
2007-03-14 15:10:00,54.82,54.89,54.73,54.85,66150.0,40.1295,40.1807,40.0636,40.1514,66150.0
2007-03-14 15:20:00,54.84,54.93,54.82,54.89,53550.0,40.1441,40.21,40.1295,40.1807,53550.0
2007-03-14 15:30:00,54.87,54.94,54.77,54.83,58050.0,40.1661,40.2173,40.0929,40.1368,58050.0
2007-03-14 15:40:00,54.85,54.85,54.73,54.82,39300.0,40.1514,40.1514,40.0636,40.1295,39300.0
2007-03-14 15:50:00,54.83,54.9,54.82,54.87,60600.0,40.1368,40.188,40.1295,40.1661,60600.0
2007-03-15 09:30:00,54.77,54.96,54.61,54.79,36150.0,40.0929,40.232,39.9758,40.1075,36150.0
2007-03-15 09:40:00,54.79,54.86,54.73,54.77,52650.0,40.1075,40.1588,40.0636,40.0929,52650.0
2007-03-15 09:50:00,54.77,54.87,54.71,54.85,43500.0,40.0929,40.1661,40.049,40.1514,43500.0
2007-03-15 10:00:00,54.85,54.85,54.67,54.72,27150.0,40.1514,40.1514,40.0197,40.0563,27150.0
2007-03-15 10:10:00,54.73,54.75,54.61,54.71,32250.0,40.0636,40.0782,39.9758,40.049,32250.0
2007-03-15 10:20:00,54.71,54.79,54.64,54.73,34500.0,40.049,40.1075,39.9977,40.0636,34500.0
2007-03-15 10:30:00,54.73,54.8,54.69,54.79,52950.0,40.0636,40.1148,40.0343,40.1075,52950.0
2007-03-15 10:40:00,54.8,54.89,54.75,54.86,51450.0,40.1148,40.1807,40.0782,40.1588,51450.0
2007-03-15 10:50:00,54.88,54.88,54.81,54.82,50400.0,40.1734,40.1734,40.1222,40.1295,50400.0
2007-03-15 11:00:00,54.83,54.87,54.75,54.81,56100.0,40.1368,40.1661,40.0782,40.1222,56100.0
2007-03-15 11:10:00,54.81,54.81,54.67,54.69,40800.0,40.1222,40.1222,40.0197,40.0343,40800.0
2007-03-15 11:20:00,54.69,54.83,54.66,54.81,20850.0,40.0343,40.1368,40.0124,40.1222,20850.0
2007-03-15 11:30:00,54.81,54.83,54.79,54.79,24450.0,40.1222,40.1368,40.1075,40.1075,24450.0
2007-03-15 11:40:00,54.79,54.8,54.65,54.67,29100.0,40.1075,40.1148,40.005,40.0197,29100.0
2007-03-15 11:50:00,54.67,54.7,54.61,54.66,21150.0,40.0197,40.0416,39.9758,40.0124,21150.0
2007-03-15 12:00:00,54.67,54.79,54.64,54.66,26700.0,40.0197,40.1075,39.9977,40.0124,26700.0
2007-03-15 12:10:00,54.67,54.71,54.65,54.67,18150.0,40.0197,40.049,40.005,40.0197,18150.0
2007-03-15 12:20:00,54.67,54.75,54.67,54.75,12600.0,40.0197,40.0782,40.0197,40.0782,12600.0
2007-03-15 12:30:00,54.75,54.8,54.74,54.75,23250.0,40.0782,40.1148,40.0709,40.0782,23250.0
2007-03-15 12:40:00,54.75,54.78,54.7,54.74,18450.0,40.0782,40.1002,40.0416,40.0709,18450.0
2007-03-15 12:50:00,54.72,54.74,54.67,54.69,14700.0,40.0563,40.0709,40.0197,40.0343,14700.0
2007-03-15 13:00:00,54.69,54.83,54.69,54.82,31950.0,40.0343,40.1368,40.0343,40.1295,31950.0
2007-03-15 13:10:00,54.81,54.81,54.72,54.75,16500.0,40.1222,40.1222,40.0563,40.0782,16500.0
2007-03-15 13:20:00,54.75,54.75,54.71,54.73,14700.0,40.0782,40.0782,40.049,40.0636,14700.0
2007-03-15 13:30:00,54.73,54.73,54.6,54.6,34350.0,40.0636,40.0636,39.9684,39.9684,34350.0
2007-03-15 13:40:00,54.6,54.67,54.53,54.61,28650.0,39.9684,40.0197,39.9172,39.9758,28650.0
2007-03-15 13:50:00,54.61,54.68,54.56,54.63,33150.0,39.9758,40.027,39.9392,39.9904,33150.0
2007-03-15 14:00:00,54.61,54.68,54.56,54.63,24900.0,39.9758,40.027,39.9392,39.9904,24900.0
2007-03-15 14:10:00,54.63,54.63,54.52,54.59,31050.0,39.9904,39.9904,39.9099,39.9611,31050.0
2007-03-15 14:20:00,54.59,54.61,54.54,54.57,29250.0,39.9611,39.9758,39.9245,39.9465,29250.0
2007-03-15 14:30:00,54.59,54.66,54.57,54.64,31350.0,39.9611,40.0124,39.9465,39.9977,31350.0
2007-03-15 14:40:00,54.64,54.77,54.64,54.7,33900.0,39.9977,40.0929,39.9977,40.0416,33900.0
2007-03-15 14:50:00,54.7,54.75,54.67,54.73,25500.0,40.0416,40.0782,40.0197,40.0636,25500.0
2007-03-15 15:00:00,54.73,54.78,54.7,54.76,23400.0,40.0636,40.1002,40.0416,40.0856,23400.0
2007-03-15 15:10:00,54.77,54.79,54.71,54.75,28350.0,40.0929,40.1075,40.049,40.0782,28350.0
2007-03-15 15:20:00,54.73,54.8,54.71,54.73,27450.0,40.0636,40.1148,40.049,40.0636,27450.0
2007-03-15 15:30:00,54.73,54.84,54.72,54.84,42000.0,40.0636,40.1441,40.0563,40.1441,42000.0
2007-03-15 15:40:00,54.83,54.89,54.82,54.85,60450.0,40.1368,40.1807,40.1295,40.1514,60450.0
2007-03-15 15:50:00,54.86,54.95,54.85,54.85,70800.0,40.1588,40.2246,40.1514,40.1514,70800.0
2007-03-16 09:30:00,54.96,55.09,54.87,55.05,270600.0,40.232,40.3271,40.1661,40.2978,270600.0
2007-03-16 09:40:00,55.04,55.23,54.87,55.23,32100.0,40.2905,40.4296,40.1661,40.4296,32100.0
2007-03-16 09:50:00,55.2,55.33,55.19,55.31,21000.0,40.4076,40.5028,40.4003,40.4882,21000.0
2007-03-16 10:00:00,55.3,55.37,55.17,55.19,29250.0,40.4808,40.5321,40.3857,40.4003,29250.0
2007-03-16 10:10:00,55.21,55.22,55.12,55.15,9450.0,40.415,40.4223,40.3491,40.371,9450.0
2007-03-16 10:20:00,55.15,55.25,55.13,55.25,18300.0,40.371,40.4442,40.3564,40.4442,18300.0
2007-03-16 10:30:00,55.24,55.31,55.21,55.26,28650.0,40.4369,40.4882,40.415,40.4516,28650.0
2007-03-16 10:40:00,55.23,55.23,55.17,55.17,8100.0,40.4296,40.4296,40.3857,40.3857,8100.0
2007-03-16 10:50:00,55.16,55.16,55.09,55.1,34500.0,40.3784,40.3784,40.3271,40.3344,34500.0
2007-03-16 11:00:00,55.07,55.09,55.01,55.05,25800.0,40.3125,40.3271,40.2686,40.2978,25800.0
2007-03-16 11:10:00,55.05,55.05,54.85,54.85,15750.0,40.2978,40.2978,40.1514,40.1514,15750.0
2007-03-16 11:20:00,54.89,54.94,54.82,54.83,11700.0,40.1807,40.2173,40.1295,40.1368,11700.0
2007-03-16 11:30:00,54.86,54.87,54.77,54.83,24300.0,40.1588,40.1661,40.0929,40.1368,24300.0
2007-03-16 11:40:00,54.83,54.94,54.81,54.89,14850.0,40.1368,40.2173,40.1222,40.1807,14850.0
2007-03-16 11:50:00,54.91,54.93,54.89,54.91,16650.0,40.1954,40.21,40.1807,40.1954,16650.0
2007-03-16 12:00:00,54.91,54.93,54.87,54.93,22200.0,40.1954,40.21,40.1661,40.21,22200.0
2007-03-16 12:10:00,54.93,54.93,54.87,54.87,10200.0,40.21,40.21,40.1661,40.1661,10200.0
2007-03-16 12:20:00,54.87,54.89,54.73,54.75,14700.0,40.1661,40.1807,40.0636,40.0782,14700.0
2007-03-16 12:30:00,54.77,54.81,54.69,54.79,19500.0,40.0929,40.1222,40.0343,40.1075,19500.0
2007-03-16 12:40:00,54.79,54.85,54.75,54.75,5400.0,40.1075,40.1514,40.0782,40.0782,5400.0
2007-03-16 12:50:00,54.73,54.73,54.65,54.65,17250.0,40.0636,40.0636,40.005,40.005,17250.0
2007-03-16 13:00:00,54.67,54.71,54.64,54.66,12600.0,40.0197,40.049,39.9977,40.0124,12600.0
2007-03-16 13:10:00,54.65,54.73,54.65,54.72,14250.0,40.005,40.0636,40.005,40.0563,14250.0
2007-03-16 13:20:00,54.72,54.81,54.72,54.74,9000.0,40.0563,40.1222,40.0563,40.0709,9000.0
2007-03-16 13:30:00,54.74,54.8,54.72,54.73,12000.0,40.0709,40.1148,40.0563,40.0636,12000.0
2007-03-16 13:40:00,54.75,54.75,54.68,54.71,10050.0,40.0782,40.0782,40.027,40.049,10050.0
2007-03-16 13:50:00,54.72,54.84,54.72,54.81,18000.0,40.0563,40.1441,40.0563,40.1222,18000.0
2007-03-16 14:00:00,54.81,54.82,54.67,54.69,31200.0,40.1222,40.1295,40.0197,40.0343,31200.0
2007-03-16 14:10:00,54.68,54.68,54.61,54.68,10950.0,40.027,40.027,39.9758,40.027,10950.0
2007-03-16 14:20:00,54.68,54.69,54.58,54.64,12600.0,40.027,40.0343,39.9538,39.9977,12600.0
2007-03-16 14:30:00,54.64,54.73,54.63,54.71,24750.0,39.9977,40.0636,39.9904,40.049,24750.0
2007-03-16 14:40:00,54.71,54.71,54.61,54.67,22800.0,40.049,40.049,39.9758,40.0197,22800.0
2007-03-16 14:50:00,54.67,54.69,54.57,54.69,28500.0,40.0197,40.0343,39.9465,40.0343,28500.0
2007-03-16 15:00:00,54.68,54.7,54.63,54.65,18900.0,40.027,40.0416,39.9904,40.005,18900.0
2007-03-16 15:10:00,54.67,54.75,54.67,54.71,13350.0,40.0197,40.0782,40.0197,40.049,13350.0
2007-03-16 15:20:00,54.71,54.84,54.7,54.84,22650.0,40.049,40.1441,40.0416,40.1441,22650.0
2007-03-16 15:30:00,54.84,54.97,54.81,54.95,42150.0,40.1441,40.2393,40.1222,40.2246,42150.0
2007-03-16 15:40:00,54.93,54.98,54.85,54.95,44700.0,40.21,40.2466,40.1514,40.2246,44700.0
2007-03-16 15:50:00,54.95,54.97,54.84,54.91,32250.0,40.2246,40.2393,40.1441,40.1954,32250.0
2007-03-19 09:30:00,55.4,55.69,55.4,55.67,35550.0,40.554,40.7663,40.554,40.7517,35550.0
2007-03-19 09:40:00,55.69,55.79,55.66,55.75,27750.0,40.7663,40.8395,40.7444,40.8103,27750.0
2007-03-19 09:50:00,55.75,55.75,55.5,55.56,30900.0,40.8103,40.8103,40.6273,40.6712,30900.0
2007-03-19 10:00:00,55.53,55.61,55.39,55.42,22050.0,40.6492,40.7078,40.5467,40.5687,22050.0
2007-03-19 10:10:00,55.41,55.42,55.35,55.37,20400.0,40.5614,40.5687,40.5174,40.5321,20400.0
2007-03-19 10:20:00,55.37,55.43,55.35,55.42,41400.0,40.5321,40.576,40.5174,40.5687,41400.0
2007-03-19 10:30:00,55.42,55.47,55.33,55.47,11850.0,40.5687,40.6053,40.5028,40.6053,11850.0
2007-03-19 10:40:00,55.49,55.53,55.39,55.53,17100.0,40.6199,40.6492,40.5467,40.6492,17100.0
2007-03-19 10:50:00,55.54,55.75,55.54,55.73,19500.0,40.6565,40.8103,40.6565,40.7956,19500.0
2007-03-19 11:00:00,55.73,55.75,55.69,55.71,8550.0,40.7956,40.8103,40.7663,40.781,8550.0
2007-03-19 11:10:00,55.71,55.71,55.67,55.69,4650.0,40.781,40.781,40.7517,40.7663,4650.0
2007-03-19 11:20:00,55.69,55.76,55.67,55.74,7200.0,40.7663,40.8176,40.7517,40.8029,7200.0
2007-03-19 11:30:00,55.71,55.8,55.71,55.78,10650.0,40.781,40.8469,40.781,40.8322,10650.0
2007-03-19 11:40:00,55.79,55.83,55.78,55.83,10500.0,40.8395,40.8688,40.8322,40.8688,10500.0
2007-03-19 11:50:00,55.83,55.85,55.8,55.81,6300.0,40.8688,40.8835,40.8469,40.8542,6300.0
2007-03-19 12:00:00,55.81,55.83,55.79,55.79,4950.0,40.8542,40.8688,40.8395,40.8395,4950.0
2007-03-19 12:10:00,55.79,55.87,55.79,55.85,11700.0,40.8395,40.8981,40.8395,40.8835,11700.0
2007-03-19 12:20:00,55.86,55.88,55.82,55.83,58200.0,40.8908,40.9054,40.8615,40.8688,58200.0
2007-03-19 12:30:00,55.84,55.87,55.84,55.87,7200.0,40.8761,40.8981,40.8761,40.8981,7200.0
2007-03-19 12:40:00,55.87,55.89,55.86,55.89,6600.0,40.8981,40.9127,40.8908,40.9127,6600.0
2007-03-19 12:50:00,55.89,55.89,55.83,55.85,9900.0,40.9127,40.9127,40.8688,40.8835,9900.0
2007-03-19 13:00:00,55.85,55.86,55.81,55.85,6900.0,40.8835,40.8908,40.8542,40.8835,6900.0
2007-03-19 13:10:00,55.86,55.88,55.78,55.82,9300.0,40.8908,40.9054,40.8322,40.8615,9300.0
2007-03-19 13:20:00,55.8,55.83,55.76,55.77,7500.0,40.8469,40.8688,40.8176,40.8249,7500.0
2007-03-19 13:30:00,55.77,55.83,55.77,55.83,7800.0,40.8249,40.8688,40.8249,40.8688,7800.0
2007-03-19 13:40:00,55.83,55.88,55.81,55.83,13050.0,40.8688,40.9054,40.8542,40.8688,13050.0
2007-03-19 13:50:00,55.84,55.86,55.82,55.85,9150.0,40.8761,40.8908,40.8615,40.8835,9150.0
2007-03-19 14:00:00,55.83,55.88,55.83,55.83,9900.0,40.8688,40.9054,40.8688,40.8688,9900.0
2007-03-19 14:10:00,55.86,55.89,55.81,55.83,10200.0,40.8908,40.9127,40.8542,40.8688,10200.0
2007-03-19 14:20:00,55.83,55.85,55.77,55.77,21000.0,40.8688,40.8835,40.8249,40.8249,21000.0
2007-03-19 14:30:00,55.77,55.86,55.77,55.86,13500.0,40.8249,40.8908,40.8249,40.8908,13500.0
2007-03-19 14:40:00,55.86,55.89,55.83,55.88,11400.0,40.8908,40.9127,40.8688,40.9054,11400.0
2007-03-19 14:50:00,55.87,55.91,55.81,55.83,13800.0,40.8981,40.9274,40.8542,40.8688,13800.0
2007-03-19 15:00:00,55.81,55.82,55.71,55.72,14550.0,40.8542,40.8615,40.781,40.7883,14550.0
2007-03-19 15:10:00,55.72,55.75,55.7,55.73,31800.0,40.7883,40.8103,40.7737,40.7956,31800.0
2007-03-19 15:20:00,55.73,55.81,55.7,55.71,19800.0,40.7956,40.8542,40.7737,40.781,19800.0
2007-03-19 15:30:00,55.71,55.72,55.69,55.69,16350.0,40.781,40.7883,40.7663,40.7663,16350.0
2007-03-19 15:40:00,55.7,55.79,55.7,55.78,19950.0,40.7737,40.8395,40.7737,40.8322,19950.0
2007-03-19 15:50:00,55.78,55.78,55.71,55.78,19350.0,40.8322,40.8322,40.781,40.8322,19350.0
2007-03-20 09:30:00,55.79,56.31,55.79,56.17,45300.0,40.8395,41.2202,40.8395,41.1177,45300.0
2007-03-20 09:40:00,56.17,56.67,56.13,56.63,129300.0,41.1177,41.4837,41.0884,41.4544,129300.0
2007-03-20 09:50:00,56.65,56.76,56.56,56.6,87300.0,41.4691,41.5496,41.4032,41.4325,87300.0
2007-03-20 10:00:00,56.59,56.66,56.46,56.63,69900.0,41.4252,41.4764,41.33,41.4544,69900.0
2007-03-20 10:10:00,56.65,56.78,56.63,56.73,41100.0,41.4691,41.5642,41.4544,41.5276,41100.0
2007-03-20 10:20:00,56.72,56.72,56.58,56.59,28950.0,41.5203,41.5203,41.4178,41.4252,28950.0
2007-03-20 10:30:00,56.61,56.63,56.47,56.47,38850.0,41.4398,41.4544,41.3373,41.3373,38850.0
2007-03-20 10:40:00,56.48,56.67,56.48,56.67,115200.0,41.3446,41.4837,41.3446,41.4837,115200.0
2007-03-20 10:50:00,56.67,56.85,56.65,56.85,40350.0,41.4837,41.6155,41.4691,41.6155,40350.0
2007-03-20 11:00:00,56.85,56.9,56.76,56.88,30450.0,41.6155,41.6521,41.5496,41.6374,30450.0
2007-03-20 11:10:00,56.89,56.97,56.87,56.97,32400.0,41.6448,41.7033,41.6301,41.7033,32400.0
2007-03-20 11:20:00,56.96,56.99,56.91,56.95,19500.0,41.696,41.718,41.6594,41.6887,19500.0
2007-03-20 11:30:00,56.95,56.97,56.89,56.92,45150.0,41.6887,41.7033,41.6448,41.6667,45150.0
2007-03-20 11:40:00,56.92,56.93,56.85,56.88,22200.0,41.6667,41.674,41.6155,41.6374,22200.0
2007-03-20 11:50:00,56.85,56.88,56.83,56.86,7350.0,41.6155,41.6374,41.6008,41.6228,7350.0
2007-03-20 12:00:00,56.87,56.95,56.83,56.93,21450.0,41.6301,41.6887,41.6008,41.674,21450.0
2007-03-20 12:10:00,56.92,56.95,56.91,56.91,4350.0,41.6667,41.6887,41.6594,41.6594,4350.0
2007-03-20 12:20:00,56.91,56.93,56.84,56.84,15600.0,41.6594,41.674,41.6082,41.6082,15600.0
2007-03-20 12:30:00,56.86,56.89,56.75,56.84,42150.0,41.6228,41.6448,41.5423,41.6082,42150.0
2007-03-20 12:40:00,56.83,56.84,56.81,56.82,32400.0,41.6008,41.6082,41.5862,41.5935,32400.0
2007-03-20 12:50:00,56.82,56.83,56.72,56.72,14400.0,41.5935,41.6008,41.5203,41.5203,14400.0
2007-03-20 13:00:00,56.73,56.83,56.71,56.8,15300.0,41.5276,41.6008,41.513,41.5789,15300.0
2007-03-20 13:10:00,56.8,56.8,56.71,56.71,15900.0,41.5789,41.5789,41.513,41.513,15900.0
2007-03-20 13:20:00,56.69,56.73,56.66,56.67,20550.0,41.4984,41.5276,41.4764,41.4837,20550.0
2007-03-20 13:30:00,56.65,56.66,56.59,56.61,18450.0,41.4691,41.4764,41.4252,41.4398,18450.0
2007-03-20 13:40:00,56.63,56.68,56.61,56.66,27300.0,41.4544,41.491,41.4398,41.4764,27300.0
2007-03-20 13:50:00,56.65,56.65,56.59,56.6,9150.0,41.4691,41.4691,41.4252,41.4325,9150.0
2007-03-20 14:00:00,56.6,56.63,56.57,56.63,20700.0,41.4325,41.4544,41.4105,41.4544,20700.0
2007-03-20 14:10:00,56.64,56.65,56.57,56.61,18750.0,41.4618,41.4691,41.4105,41.4398,18750.0
2007-03-20 14:20:00,56.62,56.62,56.57,56.57,24600.0,41.4471,41.4471,41.4105,41.4105,24600.0
2007-03-20 14:30:00,56.57,56.59,56.53,56.55,33900.0,41.4105,41.4252,41.3812,41.3959,33900.0
2007-03-20 14:40:00,56.55,56.62,56.53,56.57,17550.0,41.3959,41.4471,41.3812,41.4105,17550.0
2007-03-20 14:50:00,56.57,56.61,56.5,56.51,22650.0,41.4105,41.4398,41.3593,41.3666,22650.0
2007-03-20 15:00:00,56.53,56.65,56.51,56.6,27300.0,41.3812,41.4691,41.3666,41.4325,27300.0
2007-03-20 15:10:00,56.6,56.64,56.52,56.56,23250.0,41.4325,41.4618,41.3739,41.4032,23250.0
2007-03-20 15:20:00,56.56,56.61,56.56,56.59,38700.0,41.4032,41.4398,41.4032,41.4252,38700.0
2007-03-20 15:30:00,56.57,56.71,56.57,56.64,36750.0,41.4105,41.513,41.4105,41.4618,36750.0
2007-03-20 15:40:00,56.63,56.75,56.61,56.75,34350.0,41.4544,41.5423,41.4398,41.5423,34350.0
2007-03-20 15:50:00,56.75,56.81,56.72,56.72,73500.0,41.5423,41.5862,41.5203,41.5203,73500.0
2007-03-21 09:30:00,56.77,56.84,56.67,56.74,31650.0,41.5569,41.6082,41.4837,41.535,31650.0
2007-03-21 09:40:00,56.74,56.83,56.67,56.75,23550.0,41.535,41.6008,41.4837,41.5423,23550.0
2007-03-21 09:50:00,56.75,56.92,56.74,56.83,20850.0,41.5423,41.6667,41.535,41.6008,20850.0
2007-03-21 10:00:00,56.87,56.94,56.8,56.94,25500.0,41.6301,41.6814,41.5789,41.6814,25500.0
2007-03-21 10:10:00,56.93,57.15,56.93,57.15,46350.0,41.674,41.8351,41.674,41.8351,46350.0
2007-03-21 10:20:00,57.14,57.18,57.11,57.15,22500.0,41.8278,41.857,41.8058,41.8351,22500.0
2007-03-21 10:30:00,57.17,57.17,57.06,57.14,27300.0,41.8497,41.8497,41.7692,41.8278,27300.0
2007-03-21 10:40:00,57.15,57.16,57.1,57.15,38400.0,41.8351,41.8424,41.7985,41.8351,38400.0
2007-03-21 10:50:00,57.13,57.23,57.13,57.19,20700.0,41.8204,41.8937,41.8204,41.8644,20700.0
2007-03-21 11:00:00,57.17,57.18,57.07,57.15,25500.0,41.8497,41.857,41.7765,41.8351,25500.0
2007-03-21 11:10:00,57.15,57.18,57.05,57.11,30450.0,41.8351,41.857,41.7619,41.8058,30450.0
2007-03-21 11:20:00,57.11,57.11,57.03,57.03,13050.0,41.8058,41.8058,41.7472,41.7472,13050.0
2007-03-21 11:30:00,57.03,57.04,56.99,56.99,13650.0,41.7472,41.7546,41.718,41.718,13650.0
2007-03-21 11:40:00,57.0,57.01,56.98,56.99,18000.0,41.7253,41.7326,41.7106,41.718,18000.0
2007-03-21 11:50:00,56.99,57.04,56.98,57.04,18750.0,41.718,41.7546,41.7106,41.7546,18750.0
2007-03-21 12:00:00,57.04,57.09,57.01,57.08,19500.0,41.7546,41.7912,41.7326,41.7838,19500.0
2007-03-21 12:10:00,57.08,57.14,57.07,57.14,31500.0,41.7838,41.8278,41.7765,41.8278,31500.0
2007-03-21 12:20:00,57.15,57.17,57.11,57.16,34350.0,41.8351,41.8497,41.8058,41.8424,34350.0
2007-03-21 12:30:00,57.15,57.16,57.08,57.13,21450.0,41.8351,41.8424,41.7838,41.8204,21450.0
2007-03-21 12:40:00,57.13,57.19,57.11,57.15,25500.0,41.8204,41.8644,41.8058,41.8351,25500.0
2007-03-21 12:50:00,57.17,57.17,57.13,57.17,14850.0,41.8497,41.8497,41.8204,41.8497,14850.0
2007-03-21 13:00:00,57.17,57.17,57.13,57.17,21000.0,41.8497,41.8497,41.8204,41.8497,21000.0
2007-03-21 13:10:00,57.17,57.18,57.15,57.17,22050.0,41.8497,41.857,41.8351,41.8497,22050.0
2007-03-21 13:20:00,57.16,57.17,57.15,57.16,19950.0,41.8424,41.8497,41.8351,41.8424,19950.0
2007-03-21 13:30:00,57.15,57.15,57.13,57.15,12750.0,41.8351,41.8351,41.8204,41.8351,12750.0
2007-03-21 13:40:00,57.15,57.23,57.15,57.22,24900.0,41.8351,41.8937,41.8351,41.8863,24900.0
2007-03-21 13:50:00,57.23,57.25,57.17,57.21,44250.0,41.8937,41.9083,41.8497,41.879,44250.0
2007-03-21 14:00:00,57.18,57.26,57.18,57.25,28200.0,41.857,41.9156,41.857,41.9083,28200.0
2007-03-21 14:10:00,57.25,57.47,57.12,57.41,108000.0,41.9083,42.0693,41.8131,42.0254,108000.0
2007-03-21 14:20:00,57.39,57.74,57.39,57.6,78000.0,42.0108,42.267,42.0108,42.1645,78000.0
2007-03-21 14:30:00,57.59,57.71,57.57,57.62,52050.0,42.1572,42.245,42.1425,42.1791,52050.0
2007-03-21 14:40:00,57.61,57.74,57.56,57.67,58200.0,42.1718,42.267,42.1352,42.2157,58200.0
2007-03-21 14:50:00,57.66,57.88,57.61,57.87,53100.0,42.2084,42.3695,42.1718,42.3621,53100.0
2007-03-21 15:00:00,57.88,57.94,57.73,57.73,29700.0,42.3695,42.4134,42.2597,42.2597,29700.0
2007-03-21 15:10:00,57.72,57.75,57.59,57.59,52800.0,42.2523,42.2743,42.1572,42.1572,52800.0
2007-03-21 15:20:00,57.59,57.67,57.56,57.61,67200.0,42.1572,42.2157,42.1352,42.1718,67200.0
2007-03-21 15:30:00,57.62,57.73,57.55,57.63,47250.0,42.1791,42.2597,42.1279,42.1865,47250.0
2007-03-21 15:40:00,57.61,57.85,57.61,57.81,54450.0,42.1718,42.3475,42.1718,42.3182,54450.0
2007-03-21 15:50:00,57.81,57.81,57.69,57.73,29250.0,42.3182,42.3182,42.2304,42.2597,29250.0
2007-03-22 09:30:00,57.75,57.94,57.44,57.73,36900.0,42.2743,42.4134,42.0474,42.2597,36900.0
2007-03-22 09:40:00,57.73,57.79,57.67,57.67,34050.0,42.2597,42.3036,42.2157,42.2157,34050.0
2007-03-22 09:50:00,57.65,57.77,57.55,57.55,25350.0,42.2011,42.2889,42.1279,42.1279,25350.0
2007-03-22 10:00:00,57.56,57.7,57.46,57.7,106650.0,42.1352,42.2377,42.062,42.2377,106650.0
2007-03-22 10:10:00,57.68,57.85,57.63,57.64,33300.0,42.2231,42.3475,42.1865,42.1938,33300.0
2007-03-22 10:20:00,57.63,57.71,57.61,57.69,14250.0,42.1865,42.245,42.1718,42.2304,14250.0
2007-03-22 10:30:00,57.69,57.76,57.61,57.64,39000.0,42.2304,42.2816,42.1718,42.1938,39000.0
2007-03-22 10:40:00,57.65,57.76,57.65,57.67,29400.0,42.2011,42.2816,42.2011,42.2157,29400.0
2007-03-22 10:50:00,57.67,57.77,57.36,57.72,36900.0,42.2157,42.2889,41.9888,42.2523,36900.0
2007-03-22 11:00:00,57.72,57.75,57.62,57.75,24300.0,42.2523,42.2743,42.1791,42.2743,24300.0
2007-03-22 11:10:00,57.74,57.75,57.69,57.75,18000.0,42.267,42.2743,42.2304,42.2743,18000.0
2007-03-22 11:20:00,57.74,57.77,57.72,57.76,37350.0,42.267,42.2889,42.2523,42.2816,37350.0
2007-03-22 11:30:00,57.76,57.77,57.73,57.75,13050.0,42.2816,42.2889,42.2597,42.2743,13050.0
2007-03-22 11:40:00,57.75,57.77,57.73,57.74,23250.0,42.2743,42.2889,42.2597,42.267,23250.0
2007-03-22 11:50:00,57.74,57.8,57.73,57.79,31200.0,42.267,42.3109,42.2597,42.3036,31200.0
2007-03-22 12:00:00,57.83,57.86,57.79,57.86,43650.0,42.3329,42.3548,42.3036,42.3548,43650.0
2007-03-22 12:10:00,57.87,57.97,57.87,57.94,38400.0,42.3621,42.4353,42.3621,42.4134,38400.0
2007-03-22 12:20:00,57.93,57.96,57.91,57.93,12450.0,42.4061,42.428,42.3914,42.4061,12450.0
2007-03-22 12:30:00,57.93,57.97,57.93,57.96,32850.0,42.4061,42.4353,42.4061,42.428,32850.0
2007-03-22 12:40:00,57.93,58.0,57.93,57.94,9450.0,42.4061,42.4573,42.4061,42.4134,9450.0
2007-03-22 12:50:00,57.95,57.95,57.9,57.9,17250.0,42.4207,42.4207,42.3841,42.3841,17250.0
2007-03-22 13:00:00,57.89,57.91,57.84,57.86,9300.0,42.3768,42.3914,42.3402,42.3548,9300.0
2007-03-22 13:10:00,57.86,57.89,57.85,57.88,3900.0,42.3548,42.3768,42.3475,42.3695,3900.0
2007-03-22 13:20:00,57.87,57.89,57.84,57.87,10500.0,42.3621,42.3768,42.3402,42.3621,10500.0
2007-03-22 13:30:00,57.85,57.87,57.73,57.75,15900.0,42.3475,42.3621,42.2597,42.2743,15900.0
2007-03-22 13:40:00,57.74,57.86,57.74,57.77,17100.0,42.267,42.3548,42.267,42.2889,17100.0
2007-03-22 13:50:00,57.75,57.83,57.73,57.81,13200.0,42.2743,42.3329,42.2597,42.3182,13200.0
2007-03-22 14:00:00,57.81,57.87,57.79,57.87,14400.0,42.3182,42.3621,42.3036,42.3621,14400.0
2007-03-22 14:10:00,57.84,57.9,57.83,57.87,23100.0,42.3402,42.3841,42.3329,42.3621,23100.0
2007-03-22 14:20:00,57.87,57.89,57.87,57.87,25350.0,42.3621,42.3768,42.3621,42.3621,25350.0
2007-03-22 14:30:00,57.87,57.9,57.83,57.89,26250.0,42.3621,42.3841,42.3329,42.3768,26250.0
2007-03-22 14:40:00,57.89,57.89,57.77,57.87,31200.0,42.3768,42.3768,42.2889,42.3621,31200.0
2007-03-22 14:50:00,57.87,57.87,57.78,57.86,23850.0,42.3621,42.3621,42.2963,42.3548,23850.0
2007-03-22 15:00:00,57.88,57.89,57.79,57.8,32550.0,42.3695,42.3768,42.3036,42.3109,32550.0
2007-03-22 15:10:00,57.8,57.85,57.76,57.85,54750.0,42.3109,42.3475,42.2816,42.3475,54750.0
2007-03-22 15:20:00,57.85,57.87,57.72,57.81,41550.0,42.3475,42.3621,42.2523,42.3182,41550.0
2007-03-22 15:30:00,57.83,57.83,57.73,57.73,34050.0,42.3329,42.3329,42.2597,42.2597,34050.0
2007-03-22 15:40:00,57.74,57.76,57.67,57.67,28950.0,42.267,42.2816,42.2157,42.2157,28950.0
2007-03-22 15:50:00,57.67,57.75,57.66,57.75,84900.0,42.2157,42.2743,42.2084,42.2743,84900.0
2007-03-23 09:30:00,57.6,57.73,57.58,57.68,41550.0,42.1645,42.2597,42.1499,42.2231,41550.0
2007-03-23 09:40:00,57.68,57.73,57.61,57.69,32400.0,42.2231,42.2597,42.1718,42.2304,32400.0
2007-03-23 09:50:00,57.68,57.73,57.67,57.73,28500.0,42.2231,42.2597,42.2157,42.2597,28500.0
2007-03-23 10:00:00,57.73,57.97,57.73,57.9,49350.0,42.2597,42.4353,42.2597,42.3841,49350.0
2007-03-23 10:10:00,57.92,58.0,57.86,57.97,43650.0,42.3987,42.4573,42.3548,42.4353,43650.0
2007-03-23 10:20:00,57.99,58.04,57.87,57.96,50850.0,42.45,42.4866,42.3621,42.428,50850.0
2007-03-23 10:30:00,57.99,58.09,57.91,58.01,36150.0,42.45,42.5232,42.3914,42.4646,36150.0
2007-03-23 10:40:00,57.99,57.99,57.87,57.95,34800.0,42.45,42.45,42.3621,42.4207,34800.0
2007-03-23 10:50:00,57.95,57.99,57.84,57.89,32700.0,42.4207,42.45,42.3402,42.3768,32700.0
2007-03-23 11:00:00,57.89,57.93,57.85,57.85,25050.0,42.3768,42.4061,42.3475,42.3475,25050.0
2007-03-23 11:10:00,57.85,57.85,57.74,57.77,28050.0,42.3475,42.3475,42.267,42.2889,28050.0
2007-03-23 11:20:00,57.75,57.81,57.73,57.74,19950.0,42.2743,42.3182,42.2597,42.267,19950.0
2007-03-23 11:30:00,57.75,57.77,57.7,57.7,19650.0,42.2743,42.2889,42.2377,42.2377,19650.0
2007-03-23 11:40:00,57.71,57.71,57.64,57.67,27600.0,42.245,42.245,42.1938,42.2157,27600.0
2007-03-23 11:50:00,57.67,57.73,57.63,57.68,19650.0,42.2157,42.2597,42.1865,42.2231,19650.0
2007-03-23 12:00:00,57.68,57.73,57.67,57.73,23850.0,42.2231,42.2597,42.2157,42.2597,23850.0
2007-03-23 12:10:00,57.75,57.75,57.67,57.69,28800.0,42.2743,42.2743,42.2157,42.2304,28800.0
2007-03-23 12:20:00,57.69,57.69,57.67,57.69,9300.0,42.2304,42.2304,42.2157,42.2304,9300.0
2007-03-23 12:30:00,57.68,57.7,57.67,57.69,10800.0,42.2231,42.2377,42.2157,42.2304,10800.0
2007-03-23 12:40:00,57.69,57.75,57.67,57.75,10800.0,42.2304,42.2743,42.2157,42.2743,10800.0
2007-03-23 12:50:00,57.74,57.76,57.69,57.74,8100.0,42.267,42.2816,42.2304,42.267,8100.0
2007-03-23 13:00:00,57.74,57.75,57.7,57.71,16650.0,42.267,42.2743,42.2377,42.245,16650.0
2007-03-23 13:10:00,57.71,57.75,57.69,57.74,14700.0,42.245,42.2743,42.2304,42.267,14700.0
2007-03-23 13:20:00,57.75,57.78,57.73,57.78,14250.0,42.2743,42.2963,42.2597,42.2963,14250.0
2007-03-23 13:30:00,57.76,57.77,57.71,57.75,9150.0,42.2816,42.2889,42.245,42.2743,9150.0
2007-03-23 13:40:00,57.76,57.78,57.73,57.78,7500.0,42.2816,42.2963,42.2597,42.2963,7500.0
2007-03-23 13:50:00,57.76,57.76,57.73,57.73,10350.0,42.2816,42.2816,42.2597,42.2597,10350.0
2007-03-23 14:00:00,57.73,57.75,57.69,57.7,23100.0,42.2597,42.2743,42.2304,42.2377,23100.0
2007-03-23 14:10:00,57.7,57.74,57.69,57.69,10050.0,42.2377,42.267,42.2304,42.2304,10050.0
2007-03-23 14:20:00,57.69,57.7,57.59,57.69,48750.0,42.2304,42.2377,42.1572,42.2304,48750.0
2007-03-23 14:30:00,57.69,57.77,57.68,57.76,19800.0,42.2304,42.2889,42.2231,42.2816,19800.0
2007-03-23 14:40:00,57.76,57.81,57.75,57.79,13500.0,42.2816,42.3182,42.2743,42.3036,13500.0
2007-03-23 14:50:00,57.79,57.87,57.78,57.85,15450.0,42.3036,42.3621,42.2963,42.3475,15450.0
2007-03-23 15:00:00,57.85,57.88,57.79,57.88,22200.0,42.3475,42.3695,42.3036,42.3695,22200.0
2007-03-23 15:10:00,57.87,57.92,57.86,57.91,20850.0,42.3621,42.3987,42.3548,42.3914,20850.0
2007-03-23 15:20:00,57.89,57.9,57.87,57.89,17700.0,42.3768,42.3841,42.3621,42.3768,17700.0
2007-03-23 15:30:00,57.89,57.89,57.87,57.89,28350.0,42.3768,42.3768,42.3621,42.3768,28350.0
2007-03-23 15:40:00,57.87,57.92,57.87,57.91,66450.0,42.3621,42.3987,42.3621,42.3914,66450.0
2007-03-23 15:50:00,57.9,57.93,57.88,57.91,65550.0,42.3841,42.4061,42.3695,42.3914,65550.0
2007-03-26 09:30:00,57.73,57.82,57.57,57.75,125850.0,42.2597,42.3255,42.1425,42.2743,125850.0
2007-03-26 09:40:00,57.79,57.79,57.67,57.69,21900.0,42.3036,42.3036,42.2157,42.2304,21900.0
2007-03-26 09:50:00,57.69,57.77,57.64,57.75,9450.0,42.2304,42.2889,42.1938,42.2743,9450.0
2007-03-26 10:00:00,57.76,57.76,57.27,57.39,57450.0,42.2816,42.2816,41.9229,42.0108,57450.0
2007-03-26 10:10:00,57.39,57.53,57.37,57.52,118650.0,42.0108,42.1133,41.9961,42.1059,118650.0
2007-03-26 10:20:00,57.47,57.53,57.38,57.43,34200.0,42.0693,42.1133,42.0035,42.0401,34200.0
2007-03-26 10:30:00,57.43,57.52,57.41,57.44,21000.0,42.0401,42.1059,42.0254,42.0474,21000.0
2007-03-26 10:40:00,57.44,57.55,57.42,57.53,98700.0,42.0474,42.1279,42.0327,42.1133,98700.0
2007-03-26 10:50:00,57.53,57.53,57.42,57.43,14100.0,42.1133,42.1133,42.0327,42.0401,14100.0
2007-03-26 11:00:00,57.43,57.45,57.37,57.4,27000.0,42.0401,42.0547,41.9961,42.0181,27000.0
2007-03-26 11:10:00,57.39,57.45,57.37,57.45,27750.0,42.0108,42.0547,41.9961,42.0547,27750.0
2007-03-26 11:20:00,57.43,57.47,57.25,57.27,118650.0,42.0401,42.0693,41.9083,41.9229,118650.0
2007-03-26 11:30:00,57.26,57.31,57.23,57.29,27600.0,41.9156,41.9522,41.8937,41.9376,27600.0
2007-03-26 11:40:00,57.29,57.29,57.19,57.19,17400.0,41.9376,41.9376,41.8644,41.8644,17400.0
2007-03-26 11:50:00,57.19,57.28,57.19,57.27,5550.0,41.8644,41.9303,41.8644,41.9229,5550.0
2007-03-26 12:00:00,57.29,57.29,57.19,57.22,21750.0,41.9376,41.9376,41.8644,41.8863,21750.0
2007-03-26 12:10:00,57.22,57.28,57.21,57.25,5700.0,41.8863,41.9303,41.879,41.9083,5700.0
2007-03-26 12:20:00,57.25,57.36,57.24,57.3,31350.0,41.9083,41.9888,41.901,41.9449,31350.0
2007-03-26 12:30:00,57.3,57.36,57.3,57.33,45600.0,41.9449,41.9888,41.9449,41.9669,45600.0
2007-03-26 12:40:00,57.33,57.4,57.33,57.35,16500.0,41.9669,42.0181,41.9669,41.9815,16500.0
2007-03-26 12:50:00,57.36,57.37,57.33,57.33,10650.0,41.9888,41.9961,41.9669,41.9669,10650.0
2007-03-26 13:00:00,57.33,57.36,57.33,57.34,13200.0,41.9669,41.9888,41.9669,41.9742,13200.0
2007-03-26 13:10:00,57.35,57.37,57.33,57.35,9600.0,41.9815,41.9961,41.9669,41.9815,9600.0
2007-03-26 13:20:00,57.34,57.37,57.33,57.33,7350.0,41.9742,41.9961,41.9669,41.9669,7350.0
2007-03-26 13:30:00,57.33,57.41,57.33,57.39,12600.0,41.9669,42.0254,41.9669,42.0108,12600.0
2007-03-26 13:40:00,57.39,57.41,57.37,57.38,19350.0,42.0108,42.0254,41.9961,42.0035,19350.0
2007-03-26 13:50:00,57.39,57.39,57.37,57.39,3600.0,42.0108,42.0108,41.9961,42.0108,3600.0
2007-03-26 14:00:00,57.41,57.46,57.39,57.41,11400.0,42.0254,42.062,42.0108,42.0254,11400.0
2007-03-26 14:10:00,57.43,57.5,57.43,57.48,3600.0,42.0401,42.0913,42.0401,42.0767,3600.0
2007-03-26 14:20:00,57.49,57.49,57.4,57.41,6600.0,42.084,42.084,42.0181,42.0254,6600.0
2007-03-26 14:30:00,57.41,57.43,57.39,57.39,11400.0,42.0254,42.0401,42.0108,42.0108,11400.0
2007-03-26 14:40:00,57.39,57.43,57.39,57.4,12000.0,42.0108,42.0401,42.0108,42.0181,12000.0
2007-03-26 14:50:00,57.39,57.47,57.39,57.47,11550.0,42.0108,42.0693,42.0108,42.0693,11550.0
2007-03-26 15:00:00,57.48,57.5,57.39,57.39,23100.0,42.0767,42.0913,42.0108,42.0108,23100.0
2007-03-26 15:10:00,57.4,57.47,57.37,57.45,29250.0,42.0181,42.0693,41.9961,42.0547,29250.0
2007-03-26 15:20:00,57.45,57.47,57.37,57.43,30300.0,42.0547,42.0693,41.9961,42.0401,30300.0
2007-03-26 15:30:00,57.44,57.5,57.44,57.48,30600.0,42.0474,42.0913,42.0474,42.0767,30600.0
2007-03-26 15:40:00,57.48,57.56,57.47,57.53,75900.0,42.0767,42.1352,42.0693,42.1133,75900.0
2007-03-26 15:50:00,57.53,57.57,57.49,57.5,72750.0,42.1133,42.1425,42.084,42.0913,72750.0
2007-03-27 09:30:00,57.39,57.39,57.09,57.31,58950.0,42.0108,42.0108,41.7912,41.9522,58950.0
2007-03-27 09:40:00,57.29,57.41,57.27,57.41,27600.0,41.9376,42.0254,41.9229,42.0254,27600.0
2007-03-27 09:50:00,57.41,57.45,57.3,57.33,25500.0,42.0254,42.0547,41.9449,41.9669,25500.0
2007-03-27 10:00:00,57.31,57.45,57.23,57.29,62400.0,41.9522,42.0547,41.8937,41.9376,62400.0
2007-03-27 10:10:00,57.29,57.37,57.23,57.23,38400.0,41.9376,41.9961,41.8937,41.8937,38400.0
2007-03-27 10:20:00,57.23,57.32,57.22,57.26,32850.0,41.8937,41.9595,41.8863,41.9156,32850.0
2007-03-27 10:30:00,57.23,57.28,57.2,57.26,54150.0,41.8937,41.9303,41.8717,41.9156,54150.0
2007-03-27 10:40:00,57.25,57.27,57.2,57.23,18150.0,41.9083,41.9229,41.8717,41.8937,18150.0
2007-03-27 10:50:00,57.23,57.29,57.23,57.27,47250.0,41.8937,41.9376,41.8937,41.9229,47250.0
2007-03-27 11:00:00,57.25,57.25,57.05,57.05,24900.0,41.9083,41.9083,41.7619,41.7619,24900.0
2007-03-27 11:10:00,57.03,57.1,57.01,57.07,13200.0,41.7472,41.7985,41.7326,41.7765,13200.0
2007-03-27 11:20:00,57.07,57.07,56.92,56.97,17550.0,41.7765,41.7765,41.6667,41.7033,17550.0
2007-03-27 11:30:00,56.94,56.95,56.87,56.95,17850.0,41.6814,41.6887,41.6301,41.6887,17850.0
2007-03-27 11:40:00,56.94,56.95,56.89,56.9,38400.0,41.6814,41.6887,41.6448,41.6521,38400.0
2007-03-27 11:50:00,56.9,56.92,56.84,56.88,33000.0,41.6521,41.6667,41.6082,41.6374,33000.0
2007-03-27 12:00:00,56.87,56.93,56.81,56.92,29700.0,41.6301,41.674,41.5862,41.6667,29700.0
2007-03-27 12:10:00,56.93,56.97,56.91,56.96,40050.0,41.674,41.7033,41.6594,41.696,40050.0
2007-03-27 12:20:00,56.97,56.97,56.95,56.96,13500.0,41.7033,41.7033,41.6887,41.696,13500.0
2007-03-27 12:30:00,56.95,57.01,56.95,56.97,20100.0,41.6887,41.7326,41.6887,41.7033,20100.0
2007-03-27 12:40:00,56.97,56.97,56.89,56.95,11250.0,41.7033,41.7033,41.6448,41.6887,11250.0
2007-03-27 12:50:00,56.95,57.06,56.95,57.05,18000.0,41.6887,41.7692,41.6887,41.7619,18000.0
2007-03-27 13:00:00,57.03,57.06,56.98,57.05,17100.0,41.7472,41.7692,41.7106,41.7619,17100.0
2007-03-27 13:10:00,57.04,57.05,56.99,57.0,14250.0,41.7546,41.7619,41.718,41.7253,14250.0
2007-03-27 13:20:00,57.01,57.03,56.99,56.99,9000.0,41.7326,41.7472,41.718,41.718,9000.0
2007-03-27 13:30:00,56.99,57.51,56.97,57.41,296400.0,41.718,42.0986,41.7033,42.0254,296400.0
2007-03-27 13:40:00,57.41,57.55,57.3,57.55,86100.0,42.0254,42.1279,41.9449,42.1279,86100.0
2007-03-27 13:50:00,57.55,57.61,57.45,57.51,75000.0,42.1279,42.1718,42.0547,42.0986,75000.0
2007-03-27 14:00:00,57.48,57.51,57.27,57.35,56250.0,42.0767,42.0986,41.9229,41.9815,56250.0
2007-03-27 14:10:00,57.34,57.42,57.32,57.33,19650.0,41.9742,42.0327,41.9595,41.9669,19650.0
2007-03-27 14:20:00,57.33,57.37,57.28,57.3,20700.0,41.9669,41.9961,41.9303,41.9449,20700.0
2007-03-27 14:30:00,57.27,57.37,57.27,57.29,34350.0,41.9229,41.9961,41.9229,41.9376,34350.0
2007-03-27 14:40:00,57.29,57.33,57.23,57.29,37650.0,41.9376,41.9669,41.8937,41.9376,37650.0
2007-03-27 14:50:00,57.29,57.37,57.26,57.37,35400.0,41.9376,41.9961,41.9156,41.9961,35400.0
2007-03-27 15:00:00,57.35,57.46,57.3,57.43,45000.0,41.9815,42.062,41.9449,42.0401,45000.0
2007-03-27 15:10:00,57.43,57.47,57.42,57.44,35250.0,42.0401,42.0693,42.0327,42.0474,35250.0
2007-03-27 15:20:00,57.43,57.54,57.43,57.53,50700.0,42.0401,42.1206,42.0401,42.1133,50700.0
2007-03-27 15:30:00,57.52,57.57,57.49,57.55,51000.0,42.1059,42.1425,42.084,42.1279,51000.0
2007-03-27 15:40:00,57.53,57.58,57.45,57.45,41400.0,42.1133,42.1499,42.0547,42.0547,41400.0
2007-03-27 15:50:00,57.45,57.47,57.41,57.46,77700.0,42.0547,42.0693,42.0254,42.062,77700.0
2007-03-28 09:30:00,57.61,57.85,57.03,57.14,36300.0,42.1718,42.3475,41.7472,41.8278,36300.0
2007-03-28 09:40:00,57.11,57.33,57.07,57.3,20850.0,41.8058,41.9669,41.7765,41.9449,20850.0
2007-03-28 09:50:00,57.29,57.35,57.19,57.25,23400.0,41.9376,41.9815,41.8644,41.9083,23400.0
2007-03-28 10:00:00,57.25,57.27,57.18,57.26,13950.0,41.9083,41.9229,41.857,41.9156,13950.0
2007-03-28 10:10:00,57.25,57.33,57.24,57.33,25200.0,41.9083,41.9669,41.901,41.9669,25200.0
2007-03-28 10:20:00,57.33,57.43,57.32,57.41,49200.0,41.9669,42.0401,41.9595,42.0254,49200.0
2007-03-28 10:30:00,57.41,57.47,57.3,57.43,103950.0,42.0254,42.0693,41.9449,42.0401,103950.0
2007-03-28 10:40:00,57.43,57.43,57.01,57.09,72300.0,42.0401,42.0401,41.7326,41.7912,72300.0
2007-03-28 10:50:00,57.09,57.31,57.09,57.27,44250.0,41.7912,41.9522,41.7912,41.9229,44250.0
2007-03-28 11:00:00,57.26,57.4,57.17,57.31,31800.0,41.9156,42.0181,41.8497,41.9522,31800.0
2007-03-28 11:10:00,57.33,57.43,57.33,57.39,24750.0,41.9669,42.0401,41.9669,42.0108,24750.0
2007-03-28 11:20:00,57.42,57.42,57.23,57.25,41400.0,42.0327,42.0327,41.8937,41.9083,41400.0
2007-03-28 11:30:00,57.26,57.29,57.2,57.29,14550.0,41.9156,41.9376,41.8717,41.9376,14550.0
2007-03-28 11:40:00,57.31,57.31,57.17,57.22,25950.0,41.9522,41.9522,41.8497,41.8863,25950.0
2007-03-28 11:50:00,57.22,57.37,57.21,57.37,12000.0,41.8863,41.9961,41.879,41.9961,12000.0
2007-03-28 12:00:00,57.35,57.63,57.34,57.57,25650.0,41.9815,42.1865,41.9742,42.1425,25650.0
2007-03-28 12:10:00,57.56,57.63,57.49,57.63,23400.0,42.1352,42.1865,42.084,42.1865,23400.0
2007-03-28 12:20:00,57.66,57.76,57.61,57.61,14400.0,42.2084,42.2816,42.1718,42.1718,14400.0
2007-03-28 12:30:00,57.63,57.65,57.52,57.56,18300.0,42.1865,42.2011,42.1059,42.1352,18300.0
2007-03-28 12:40:00,57.57,57.58,57.53,57.56,9300.0,42.1425,42.1499,42.1133,42.1352,9300.0
2007-03-28 12:50:00,57.56,57.56,57.51,57.55,7350.0,42.1352,42.1352,42.0986,42.1279,7350.0
2007-03-28 13:00:00,57.55,57.57,57.48,57.53,12300.0,42.1279,42.1425,42.0767,42.1133,12300.0
2007-03-28 13:10:00,57.52,57.53,57.43,57.44,15600.0,42.1059,42.1133,42.0401,42.0474,15600.0
2007-03-28 13:20:00,57.43,57.45,57.4,57.45,19350.0,42.0401,42.0547,42.0181,42.0547,19350.0
2007-03-28 13:30:00,57.45,57.49,57.43,57.49,6300.0,42.0547,42.084,42.0401,42.084,6300.0
2007-03-28 13:40:00,57.46,57.53,57.46,57.5,6750.0,42.062,42.1133,42.062,42.0913,6750.0
2007-03-28 13:50:00,57.49,57.49,57.37,57.39,15300.0,42.084,42.084,41.9961,42.0108,15300.0
2007-03-28 14:00:00,57.4,57.48,57.4,57.45,20250.0,42.0181,42.0767,42.0181,42.0547,20250.0
2007-03-28 14:10:00,57.45,57.45,57.29,57.38,59850.0,42.0547,42.0547,41.9376,42.0035,59850.0
2007-03-28 14:20:00,57.39,57.39,57.29,57.37,29550.0,42.0108,42.0108,41.9376,41.9961,29550.0
2007-03-28 14:30:00,57.36,57.39,57.3,57.35,23700.0,41.9888,42.0108,41.9449,41.9815,23700.0
2007-03-28 14:40:00,57.35,57.38,57.27,57.29,18150.0,41.9815,42.0035,41.9229,41.9376,18150.0
2007-03-28 14:50:00,57.28,57.29,57.21,57.27,12900.0,41.9303,41.9376,41.879,41.9229,12900.0
2007-03-28 15:00:00,57.25,57.35,57.25,57.28,13650.0,41.9083,41.9815,41.9083,41.9303,13650.0
2007-03-28 15:10:00,57.26,57.29,57.2,57.23,11250.0,41.9156,41.9376,41.8717,41.8937,11250.0
2007-03-28 15:20:00,57.23,57.45,57.21,57.34,27000.0,41.8937,42.0547,41.879,41.9742,27000.0
2007-03-28 15:30:00,57.33,57.35,57.27,57.33,15150.0,41.9669,41.9815,41.9229,41.9669,15150.0
2007-03-28 15:40:00,57.33,57.34,57.25,57.27,13950.0,41.9669,41.9742,41.9083,41.9229,13950.0
2007-03-28 15:50:00,57.25,57.27,57.14,57.19,40800.0,41.9083,41.9229,41.8278,41.8644,40800.0
2007-03-29 09:30:00,57.71,57.93,57.57,57.71,41400.0,42.245,42.4061,42.1425,42.245,41400.0
2007-03-29 09:40:00,57.7,57.72,57.53,57.59,32250.0,42.2377,42.2523,42.1133,42.1572,32250.0
2007-03-29 09:50:00,57.58,57.61,57.44,57.46,22650.0,42.1499,42.1718,42.0474,42.062,22650.0
2007-03-29 10:00:00,57.46,57.51,57.43,57.49,58500.0,42.062,42.0986,42.0401,42.084,58500.0
2007-03-29 10:10:00,57.49,57.59,57.47,57.58,29250.0,42.084,42.1572,42.0693,42.1499,29250.0
2007-03-29 10:20:00,57.59,57.61,57.57,57.6,11250.0,42.1572,42.1718,42.1425,42.1645,11250.0
2007-03-29 10:30:00,57.61,57.65,57.57,57.63,22500.0,42.1718,42.2011,42.1425,42.1865,22500.0
2007-03-29 10:40:00,57.64,57.64,57.45,57.47,27300.0,42.1938,42.1938,42.0547,42.0693,27300.0
2007-03-29 10:50:00,57.45,57.5,57.43,57.47,14250.0,42.0547,42.0913,42.0401,42.0693,14250.0
2007-03-29 11:00:00,57.47,57.57,57.47,57.52,15000.0,42.0693,42.1425,42.0693,42.1059,15000.0
2007-03-29 11:10:00,57.52,57.63,57.46,57.63,27300.0,42.1059,42.1865,42.062,42.1865,27300.0
2007-03-29 11:20:00,57.64,57.71,57.62,57.65,40650.0,42.1938,42.245,42.1791,42.2011,40650.0
2007-03-29 11:30:00,57.65,57.65,57.57,57.58,8550.0,42.2011,42.2011,42.1425,42.1499,8550.0
2007-03-29 11:40:00,57.58,57.6,57.52,57.53,12000.0,42.1499,42.1645,42.1059,42.1133,12000.0
2007-03-29 11:50:00,57.53,57.53,57.41,57.42,18450.0,42.1133,42.1133,42.0254,42.0327,18450.0
2007-03-29 12:00:00,57.43,57.53,57.43,57.43,18600.0,42.0401,42.1133,42.0401,42.0401,18600.0
2007-03-29 12:10:00,57.42,57.45,57.37,57.43,17550.0,42.0327,42.0547,41.9961,42.0401,17550.0
2007-03-29 12:20:00,57.43,57.45,57.33,57.42,24600.0,42.0401,42.0547,41.9669,42.0327,24600.0
2007-03-29 12:30:00,57.43,57.44,57.25,57.25,23850.0,42.0401,42.0474,41.9083,41.9083,23850.0
2007-03-29 12:40:00,57.26,57.39,57.26,57.39,13050.0,41.9156,42.0108,41.9156,42.0108,13050.0
2007-03-29 12:50:00,57.39,57.39,57.27,57.28,18000.0,42.0108,42.0108,41.9229,41.9303,18000.0
2007-03-29 13:00:00,57.26,57.31,57.21,57.31,13200.0,41.9156,41.9522,41.879,41.9522,13200.0
2007-03-29 13:10:00,57.29,57.34,57.18,57.25,24600.0,41.9376,41.9742,41.857,41.9083,24600.0
2007-03-29 13:20:00,57.25,57.28,57.15,57.2,51300.0,41.9083,41.9303,41.8351,41.8717,51300.0
2007-03-29 13:30:00,57.23,57.29,57.16,57.26,7500.0,41.8937,41.9376,41.8424,41.9156,7500.0
2007-03-29 13:40:00,57.24,57.24,57.14,57.15,10800.0,41.901,41.901,41.8278,41.8351,10800.0
2007-03-29 13:50:00,57.13,57.15,57.07,57.13,16950.0,41.8204,41.8351,41.7765,41.8204,16950.0
2007-03-29 14:00:00,57.13,57.15,57.07,57.13,21300.0,41.8204,41.8351,41.7765,41.8204,21300.0
2007-03-29 14:10:00,57.12,57.15,57.02,57.15,22950.0,41.8131,41.8351,41.7399,41.8351,22950.0
2007-03-29 14:20:00,57.13,57.16,57.1,57.13,8550.0,41.8204,41.8424,41.7985,41.8204,8550.0
2007-03-29 14:30:00,57.13,57.14,57.04,57.13,15750.0,41.8204,41.8278,41.7546,41.8204,15750.0
2007-03-29 14:40:00,57.11,57.23,57.11,57.15,12000.0,41.8058,41.8937,41.8058,41.8351,12000.0
2007-03-29 14:50:00,57.16,57.23,57.16,57.23,11400.0,41.8424,41.8937,41.8424,41.8937,11400.0
2007-03-29 15:00:00,57.23,57.27,57.19,57.19,19950.0,41.8937,41.9229,41.8644,41.8644,19950.0
2007-03-29 15:10:00,57.16,57.23,57.15,57.15,53550.0,41.8424,41.8937,41.8351,41.8351,53550.0
2007-03-29 15:20:00,57.16,57.31,57.15,57.29,18150.0,41.8424,41.9522,41.8351,41.9376,18150.0
2007-03-29 15:30:00,57.3,57.36,57.26,57.26,25800.0,41.9449,41.9888,41.9156,41.9156,25800.0
2007-03-29 15:40:00,57.27,57.29,57.25,57.26,102450.0,41.9229,41.9376,41.9083,41.9156,102450.0
2007-03-29 15:50:00,57.26,57.27,57.17,57.23,71850.0,41.9156,41.9229,41.8497,41.8937,71850.0
2007-03-30 09:30:00,57.24,57.5,57.24,57.5,18900.0,41.901,42.0913,41.901,42.0913,18900.0
2007-03-30 09:40:00,57.51,58.05,57.49,58.01,81300.0,42.0986,42.4939,42.084,42.4646,81300.0
2007-03-30 09:50:00,58.01,58.05,57.97,58.03,43650.0,42.4646,42.4939,42.4353,42.4793,43650.0
2007-03-30 10:00:00,58.03,58.26,58.01,58.11,91950.0,42.4793,42.6476,42.4646,42.5378,91950.0
2007-03-30 10:10:00,58.09,58.13,57.99,57.99,18750.0,42.5232,42.5525,42.45,42.45,18750.0
2007-03-30 10:20:00,57.97,58.02,57.92,57.99,14700.0,42.4353,42.4719,42.3987,42.45,14700.0
2007-03-30 10:30:00,57.98,57.99,57.91,57.94,29250.0,42.4427,42.45,42.3914,42.4134,29250.0
2007-03-30 10:40:00,57.94,57.97,57.88,57.89,31500.0,42.4134,42.4353,42.3695,42.3768,31500.0
2007-03-30 10:50:00,57.88,57.93,57.87,57.92,13350.0,42.3695,42.4061,42.3621,42.3987,13350.0
2007-03-30 11:00:00,57.91,57.93,57.86,57.92,8100.0,42.3914,42.4061,42.3548,42.3987,8100.0
2007-03-30 11:10:00,57.9,57.9,57.77,57.78,15300.0,42.3841,42.3841,42.2889,42.2963,15300.0
2007-03-30 11:20:00,57.79,57.81,57.59,57.61,39900.0,42.3036,42.3182,42.1572,42.1718,39900.0
2007-03-30 11:30:00,57.63,57.63,57.55,57.56,14100.0,42.1865,42.1865,42.1279,42.1352,14100.0
2007-03-30 11:40:00,57.55,57.61,57.33,57.46,53250.0,42.1279,42.1718,41.9669,42.062,53250.0
2007-03-30 11:50:00,57.44,57.51,57.29,57.42,43950.0,42.0474,42.0986,41.9376,42.0327,43950.0
2007-03-30 12:00:00,57.43,57.45,57.33,57.38,39300.0,42.0401,42.0547,41.9669,42.0035,39300.0
2007-03-30 12:10:00,57.38,57.41,57.3,57.34,25800.0,42.0035,42.0254,41.9449,41.9742,25800.0
2007-03-30 12:20:00,57.34,57.37,57.27,57.29,25650.0,41.9742,41.9961,41.9229,41.9376,25650.0
2007-03-30 12:30:00,57.31,57.37,57.31,57.32,23850.0,41.9522,41.9961,41.9522,41.9595,23850.0
2007-03-30 12:40:00,57.32,57.35,57.27,57.33,14550.0,41.9595,41.9815,41.9229,41.9669,14550.0
2007-03-30 12:50:00,57.35,57.35,57.29,57.32,7500.0,41.9815,41.9815,41.9376,41.9595,7500.0
2007-03-30 13:00:00,57.33,57.36,57.28,57.31,34950.0,41.9669,41.9888,41.9303,41.9522,34950.0
2007-03-30 13:10:00,57.31,57.36,57.31,57.34,17250.0,41.9522,41.9888,41.9522,41.9742,17250.0
2007-03-30 13:20:00,57.36,57.4,57.32,57.37,21600.0,41.9888,42.0181,41.9595,41.9961,21600.0
2007-03-30 13:30:00,57.39,57.51,57.39,57.47,37800.0,42.0108,42.0986,42.0108,42.0693,37800.0
2007-03-30 13:40:00,57.47,57.53,57.44,57.45,36000.0,42.0693,42.1133,42.0474,42.0547,36000.0
2007-03-30 13:50:00,57.45,57.48,57.45,57.47,15600.0,42.0547,42.0767,42.0547,42.0693,15600.0
2007-03-30 14:00:00,57.45,57.48,57.45,57.46,18450.0,42.0547,42.0767,42.0547,42.062,18450.0
2007-03-30 14:10:00,57.46,57.5,57.45,57.46,22950.0,42.062,42.0913,42.0547,42.062,22950.0
2007-03-30 14:20:00,57.47,57.52,57.47,57.49,23550.0,42.0693,42.1059,42.0693,42.084,23550.0
2007-03-30 14:30:00,57.5,57.64,57.49,57.61,34050.0,42.0913,42.1938,42.084,42.1718,34050.0
2007-03-30 14:40:00,57.61,57.65,57.6,57.62,22350.0,42.1718,42.2011,42.1645,42.1791,22350.0
2007-03-30 14:50:00,57.62,57.63,57.59,57.63,33750.0,42.1791,42.1865,42.1572,42.1865,33750.0
2007-03-30 15:00:00,57.64,57.64,57.51,57.51,22800.0,42.1938,42.1938,42.0986,42.0986,22800.0
2007-03-30 15:10:00,57.52,57.58,57.5,57.57,19800.0,42.1059,42.1499,42.0913,42.1425,19800.0
2007-03-30 15:20:00,57.57,57.59,57.49,57.49,17250.0,42.1425,42.1572,42.084,42.084,17250.0
2007-03-30 15:30:00,57.49,57.51,57.45,57.47,28350.0,42.084,42.0986,42.0547,42.0693,28350.0
2007-03-30 15:40:00,57.47,57.52,57.47,57.51,31500.0,42.0693,42.1059,42.0693,42.0986,31500.0
2007-03-30 15:50:00,57.51,57.52,57.49,57.5,46350.0,42.0986,42.1059,42.084,42.0913,46350.0
2007-04-02 09:30:00,57.53,57.7,57.47,57.61,35550.0,42.1133,42.2377,42.0693,42.1718,35550.0
2007-04-02 09:40:00,57.61,57.78,57.59,57.72,31200.0,42.1718,42.2963,42.1572,42.2523,31200.0
2007-04-02 09:50:00,57.7,57.8,57.7,57.71,12600.0,42.2377,42.3109,42.2377,42.245,12600.0
2007-04-02 10:00:00,57.69,57.7,57.29,57.29,59850.0,42.2304,42.2377,41.9376,41.9376,59850.0
2007-04-02 10:10:00,57.31,57.31,57.07,57.14,44550.0,41.9522,41.9522,41.7765,41.8278,44550.0
2007-04-02 10:20:00,57.16,57.16,57.03,57.13,18900.0,41.8424,41.8424,41.7472,41.8204,18900.0
2007-04-02 10:30:00,57.13,57.26,57.13,57.2,23700.0,41.8204,41.9156,41.8204,41.8717,23700.0
2007-04-02 10:40:00,57.2,57.31,57.2,57.29,14400.0,41.8717,41.9522,41.8717,41.9376,14400.0
2007-04-02 10:50:00,57.29,57.41,57.27,57.37,21000.0,41.9376,42.0254,41.9229,41.9961,21000.0
2007-04-02 11:00:00,57.37,57.47,57.37,57.41,48600.0,41.9961,42.0693,41.9961,42.0254,48600.0
2007-04-02 11:10:00,57.41,57.41,57.35,57.38,12450.0,42.0254,42.0254,41.9815,42.0035,12450.0
2007-04-02 11:20:00,57.37,57.42,57.32,57.39,10200.0,41.9961,42.0327,41.9595,42.0108,10200.0
2007-04-02 11:30:00,57.37,57.41,57.37,57.41,11850.0,41.9961,42.0254,41.9961,42.0254,11850.0
2007-04-02 11:40:00,57.41,57.42,57.32,57.35,14400.0,42.0254,42.0327,41.9595,41.9815,14400.0
2007-04-02 11:50:00,57.35,57.38,57.31,57.38,7350.0,41.9815,42.0035,41.9522,42.0035,7350.0
2007-04-02 12:00:00,57.37,57.39,57.31,57.31,12000.0,41.9961,42.0108,41.9522,41.9522,12000.0
2007-04-02 12:10:00,57.31,57.33,57.23,57.24,24750.0,41.9522,41.9669,41.8937,41.901,24750.0
2007-04-02 12:20:00,57.23,57.33,57.23,57.33,15750.0,41.8937,41.9669,41.8937,41.9669,15750.0
2007-04-02 12:30:00,57.33,57.34,57.31,57.34,28200.0,41.9669,41.9742,41.9522,41.9742,28200.0
2007-04-02 12:40:00,57.34,57.37,57.33,57.33,7650.0,41.9742,41.9961,41.9669,41.9669,7650.0
2007-04-02 12:50:00,57.35,57.35,57.23,57.23,14550.0,41.9815,41.9815,41.8937,41.8937,14550.0
2007-04-02 13:00:00,57.25,57.3,57.23,57.24,25050.0,41.9083,41.9449,41.8937,41.901,25050.0
2007-04-02 13:10:00,57.23,57.27,57.2,57.23,14700.0,41.8937,41.9229,41.8717,41.8937,14700.0
2007-04-02 13:20:00,57.25,57.37,57.25,57.31,16500.0,41.9083,41.9961,41.9083,41.9522,16500.0
2007-04-02 13:30:00,57.32,57.35,57.3,57.31,30900.0,41.9595,41.9815,41.9449,41.9522,30900.0
2007-04-02 13:40:00,57.3,57.33,57.24,57.33,18750.0,41.9449,41.9669,41.901,41.9669,18750.0
2007-04-02 13:50:00,57.31,57.43,57.31,57.37,13500.0,41.9522,42.0401,41.9522,41.9961,13500.0
2007-04-02 14:00:00,57.36,57.36,57.27,57.31,12750.0,41.9888,41.9888,41.9229,41.9522,12750.0
2007-04-02 14:10:00,57.31,57.35,57.29,57.35,10200.0,41.9522,41.9815,41.9376,41.9815,10200.0
2007-04-02 14:20:00,57.35,57.45,57.35,57.42,22800.0,41.9815,42.0547,41.9815,42.0327,22800.0
2007-04-02 14:30:00,57.42,57.47,57.41,57.44,21000.0,42.0327,42.0693,42.0254,42.0474,21000.0
2007-04-02 14:40:00,57.43,57.47,57.41,57.44,18900.0,42.0401,42.0693,42.0254,42.0474,18900.0
2007-04-02 14:50:00,57.42,57.46,57.41,57.46,11400.0,42.0327,42.062,42.0254,42.062,11400.0
2007-04-02 15:00:00,57.47,57.5,57.45,57.49,25950.0,42.0693,42.0913,42.0547,42.084,25950.0
2007-04-02 15:10:00,57.48,57.59,57.48,57.56,18300.0,42.0767,42.1572,42.0767,42.1352,18300.0
2007-04-02 15:20:00,57.56,57.59,57.51,57.53,18450.0,42.1352,42.1572,42.0986,42.1133,18450.0
2007-04-02 15:30:00,57.53,57.55,57.49,57.54,27600.0,42.1133,42.1279,42.084,42.1206,27600.0
2007-04-02 15:40:00,57.54,57.58,57.49,57.57,39150.0,42.1206,42.1499,42.084,42.1425,39150.0
2007-04-02 15:50:00,57.57,57.61,57.55,57.61,109800.0,42.1425,42.1718,42.1279,42.1718,109800.0
2007-04-03 09:30:00,57.6,58.16,57.6,57.87,46500.0,42.1645,42.5744,42.1645,42.3621,46500.0
2007-04-03 09:40:00,57.89,57.97,57.83,57.91,9900.0,42.3768,42.4353,42.3329,42.3914,9900.0
2007-04-03 09:50:00,57.89,57.97,57.87,57.92,10500.0,42.3768,42.4353,42.3621,42.3987,10500.0
2007-04-03 10:00:00,57.92,58.21,57.92,58.09,32100.0,42.3987,42.611,42.3987,42.5232,32100.0
2007-04-03 10:10:00,58.09,58.16,58.09,58.11,14550.0,42.5232,42.5744,42.5232,42.5378,14550.0
2007-04-03 10:20:00,58.09,58.17,58.02,58.17,22200.0,42.5232,42.5818,42.4719,42.5818,22200.0
2007-04-03 10:30:00,58.17,58.27,58.14,58.22,19950.0,42.5818,42.655,42.5598,42.6184,19950.0
2007-04-03 10:40:00,58.23,58.36,58.23,58.34,27300.0,42.6257,42.7208,42.6257,42.7062,27300.0
2007-04-03 10:50:00,58.35,58.36,58.27,58.29,16500.0,42.7135,42.7208,42.655,42.6696,16500.0
2007-04-03 11:00:00,58.27,58.44,58.27,58.44,37950.0,42.655,42.7794,42.655,42.7794,37950.0
2007-04-03 11:10:00,58.43,58.43,58.39,58.42,27750.0,42.7721,42.7721,42.7428,42.7648,27750.0
2007-04-03 11:20:00,58.42,58.43,58.35,58.35,30000.0,42.7648,42.7721,42.7135,42.7135,30000.0
2007-04-03 11:30:00,58.35,58.37,58.34,58.34,15600.0,42.7135,42.7282,42.7062,42.7062,15600.0
2007-04-03 11:40:00,58.34,58.37,58.33,58.37,18150.0,42.7062,42.7282,42.6989,42.7282,18150.0
2007-04-03 11:50:00,58.36,58.42,58.36,58.42,29250.0,42.7208,42.7648,42.7208,42.7648,29250.0
2007-04-03 12:00:00,58.41,58.41,58.34,58.34,11100.0,42.7574,42.7574,42.7062,42.7062,11100.0
2007-04-03 12:10:00,58.33,58.33,58.28,58.31,12900.0,42.6989,42.6989,42.6623,42.6842,12900.0
2007-04-03 12:20:00,58.31,58.31,58.23,58.25,15150.0,42.6842,42.6842,42.6257,42.6403,15150.0
2007-04-03 12:30:00,58.23,58.27,58.21,58.26,13500.0,42.6257,42.655,42.611,42.6476,13500.0
2007-04-03 12:40:00,58.25,58.26,58.2,58.23,10200.0,42.6403,42.6476,42.6037,42.6257,10200.0
2007-04-03 12:50:00,58.23,58.25,58.21,58.21,5700.0,42.6257,42.6403,42.611,42.611,5700.0
2007-04-03 13:00:00,58.21,58.25,58.18,58.22,10350.0,42.611,42.6403,42.5891,42.6184,10350.0
2007-04-03 13:10:00,58.25,58.25,58.19,58.21,5250.0,42.6403,42.6403,42.5964,42.611,5250.0
2007-04-03 13:20:00,58.23,58.25,58.2,58.25,12600.0,42.6257,42.6403,42.6037,42.6403,12600.0
2007-04-03 13:30:00,58.25,58.25,58.2,58.2,9900.0,42.6403,42.6403,42.6037,42.6037,9900.0
2007-04-03 13:40:00,58.2,58.27,58.2,58.25,14250.0,42.6037,42.655,42.6037,42.6403,14250.0
2007-04-03 13:50:00,58.25,58.25,58.17,58.17,9000.0,42.6403,42.6403,42.5818,42.5818,9000.0
2007-04-03 14:00:00,58.17,58.24,58.17,58.22,25950.0,42.5818,42.633,42.5818,42.6184,25950.0
2007-04-03 14:10:00,58.22,58.26,58.17,58.26,27450.0,42.6184,42.6476,42.5818,42.6476,27450.0
2007-04-03 14:20:00,58.22,58.27,58.19,58.27,16800.0,42.6184,42.655,42.5964,42.655,16800.0
2007-04-03 14:30:00,58.27,58.35,58.27,58.33,23400.0,42.655,42.7135,42.655,42.6989,23400.0
2007-04-03 14:40:00,58.33,58.35,58.3,58.3,9600.0,42.6989,42.7135,42.6769,42.6769,9600.0
2007-04-03 14:50:00,58.31,58.32,58.29,58.31,16200.0,42.6842,42.6916,42.6696,42.6842,16200.0
2007-04-03 15:00:00,58.31,58.4,58.3,58.36,47700.0,42.6842,42.7501,42.6769,42.7208,47700.0
2007-04-03 15:10:00,58.36,58.37,58.3,58.31,39000.0,42.7208,42.7282,42.6769,42.6842,39000.0
2007-04-03 15:20:00,58.31,58.38,58.31,58.37,58650.0,42.6842,42.7355,42.6842,42.7282,58650.0
2007-04-03 15:30:00,58.37,58.43,58.35,58.43,39750.0,42.7282,42.7721,42.7135,42.7721,39750.0
2007-04-03 15:40:00,58.42,58.47,58.37,58.38,74700.0,42.7648,42.8014,42.7282,42.7355,74700.0
2007-04-03 15:50:00,58.38,58.47,58.34,58.43,102000.0,42.7355,42.8014,42.7062,42.7721,102000.0
2007-04-04 09:30:00,58.4,58.49,58.25,58.45,23700.0,42.7501,42.816,42.6403,42.7867,23700.0
2007-04-04 09:40:00,58.47,58.56,58.39,58.52,24600.0,42.8014,42.8672,42.7428,42.838,24600.0
2007-04-04 09:50:00,58.51,58.57,58.51,58.53,25950.0,42.8306,42.8746,42.8306,42.8453,25950.0
2007-04-04 10:00:00,58.53,58.62,58.42,58.53,38700.0,42.8453,42.9112,42.7648,42.8453,38700.0
2007-04-04 10:10:00,58.5,58.63,58.5,58.58,19500.0,42.8233,42.9185,42.8233,42.8819,19500.0
2007-04-04 10:20:00,58.58,58.87,58.58,58.86,87150.0,42.8819,43.0942,42.8819,43.0868,87150.0
2007-04-04 10:30:00,58.86,58.95,58.82,58.83,92850.0,43.0868,43.1527,43.0576,43.0649,92850.0
2007-04-04 10:40:00,58.83,58.97,58.8,58.83,45150.0,43.0649,43.1674,43.0429,43.0649,45150.0
2007-04-04 10:50:00,58.81,58.9,58.76,58.89,32400.0,43.0502,43.1161,43.0136,43.1088,32400.0
2007-04-04 11:00:00,58.9,59.08,58.88,59.07,43050.0,43.1161,43.2479,43.1015,43.2406,43050.0
2007-04-04 11:10:00,59.07,59.1,58.93,58.99,33000.0,43.2406,43.2625,43.1381,43.182,33000.0
2007-04-04 11:20:00,58.99,59.05,58.97,59.01,29400.0,43.182,43.2259,43.1674,43.1967,29400.0
2007-04-04 11:30:00,58.99,59.07,58.95,59.05,40650.0,43.182,43.2406,43.1527,43.2259,40650.0
2007-04-04 11:40:00,59.06,59.09,58.93,58.93,124050.0,43.2333,43.2552,43.1381,43.1381,124050.0
2007-04-04 11:50:00,58.93,58.99,58.93,58.93,19650.0,43.1381,43.182,43.1381,43.1381,19650.0
2007-04-04 12:00:00,58.93,59.02,58.92,58.93,28350.0,43.1381,43.204,43.1308,43.1381,28350.0
2007-04-04 12:10:00,58.95,58.97,58.92,58.97,15150.0,43.1527,43.1674,43.1308,43.1674,15150.0
2007-04-04 12:20:00,58.95,58.98,58.87,58.96,49350.0,43.1527,43.1747,43.0942,43.16,49350.0
2007-04-04 12:30:00,58.97,58.99,58.93,58.97,32850.0,43.1674,43.182,43.1381,43.1674,32850.0
2007-04-04 12:40:00,58.97,59.01,58.95,58.95,26550.0,43.1674,43.1967,43.1527,43.1527,26550.0
2007-04-04 12:50:00,58.97,59.01,58.95,58.97,26850.0,43.1674,43.1967,43.1527,43.1674,26850.0
2007-04-04 13:00:00,58.97,58.99,58.91,58.92,65550.0,43.1674,43.182,43.1234,43.1308,65550.0
2007-04-04 13:10:00,58.94,58.94,58.88,58.88,40200.0,43.1454,43.1454,43.1015,43.1015,40200.0
2007-04-04 13:20:00,58.87,58.87,58.78,58.79,16050.0,43.0942,43.0942,43.0283,43.0356,16050.0
2007-04-04 13:30:00,58.8,58.85,58.77,58.81,21900.0,43.0429,43.0795,43.021,43.0502,21900.0
2007-04-04 13:40:00,58.81,58.83,58.77,58.82,21750.0,43.0502,43.0649,43.021,43.0576,21750.0
2007-04-04 13:50:00,58.81,58.83,58.81,58.81,21450.0,43.0502,43.0649,43.0502,43.0502,21450.0
2007-04-04 14:00:00,58.81,58.81,58.75,58.79,47700.0,43.0502,43.0502,43.0063,43.0356,47700.0
2007-04-04 14:10:00,58.81,58.84,58.79,58.83,23700.0,43.0502,43.0722,43.0356,43.0649,23700.0
2007-04-04 14:20:00,58.81,58.82,58.79,58.79,26250.0,43.0502,43.0576,43.0356,43.0356,26250.0
2007-04-04 14:30:00,58.79,58.83,58.79,58.81,26250.0,43.0356,43.0649,43.0356,43.0502,26250.0
2007-04-04 14:40:00,58.81,58.81,58.77,58.77,12900.0,43.0502,43.0502,43.021,43.021,12900.0
2007-04-04 14:50:00,58.78,58.82,58.77,58.8,26550.0,43.0283,43.0576,43.021,43.0429,26550.0
2007-04-04 15:00:00,58.79,58.8,58.73,58.74,28500.0,43.0356,43.0429,42.9917,42.999,28500.0
2007-04-04 15:10:00,58.73,58.74,58.71,58.72,49950.0,42.9917,42.999,42.977,42.9844,49950.0
2007-04-04 15:20:00,58.73,58.73,58.64,58.65,39600.0,42.9917,42.9917,42.9258,42.9331,39600.0
2007-04-04 15:30:00,58.64,58.7,58.61,58.69,67350.0,42.9258,42.9697,42.9038,42.9624,67350.0
2007-04-04 15:40:00,58.69,58.73,58.66,58.69,58650.0,42.9624,42.9917,42.9404,42.9624,58650.0
2007-04-04 15:50:00,58.69,58.71,58.67,58.69,64650.0,42.9624,42.977,42.9478,42.9624,64650.0
2007-04-05 09:30:00,58.39,58.63,58.26,58.27,36750.0,42.7428,42.9185,42.6476,42.655,36750.0
2007-04-05 09:40:00,58.26,58.27,58.15,58.2,56400.0,42.6476,42.655,42.5671,42.6037,56400.0
2007-04-05 09:50:00,58.23,58.32,58.17,58.17,32100.0,42.6257,42.6916,42.5818,42.5818,32100.0
2007-04-05 10:00:00,58.18,58.25,58.15,58.24,26550.0,42.5891,42.6403,42.5671,42.633,26550.0
2007-04-05 10:10:00,58.24,58.25,58.17,58.19,32250.0,42.633,42.6403,42.5818,42.5964,32250.0
2007-04-05 10:20:00,58.19,58.21,58.15,58.21,26100.0,42.5964,42.611,42.5671,42.611,26100.0
2007-04-05 10:30:00,58.21,58.23,58.15,58.17,28050.0,42.611,42.6257,42.5671,42.5818,28050.0
2007-04-05 10:40:00,58.17,58.22,58.16,58.21,17550.0,42.5818,42.6184,42.5744,42.611,17550.0
2007-04-05 10:50:00,58.19,58.2,58.17,58.2,22200.0,42.5964,42.6037,42.5818,42.6037,22200.0
2007-04-05 11:00:00,58.2,58.21,58.17,58.19,18150.0,42.6037,42.611,42.5818,42.5964,18150.0
2007-04-05 11:10:00,58.18,58.18,58.11,58.13,24750.0,42.5891,42.5891,42.5378,42.5525,24750.0
2007-04-05 11:20:00,58.13,58.13,58.05,58.05,33000.0,42.5525,42.5525,42.4939,42.4939,33000.0
2007-04-05 11:30:00,58.04,58.05,57.95,57.97,33450.0,42.4866,42.4939,42.4207,42.4353,33450.0
2007-04-05 11:40:00,57.97,58.03,57.96,58.02,15750.0,42.4353,42.4793,42.428,42.4719,15750.0
2007-04-05 11:50:00,58.02,58.12,58.01,58.11,21600.0,42.4719,42.5452,42.4646,42.5378,21600.0
2007-04-05 12:00:00,58.12,58.19,58.12,58.16,21600.0,42.5452,42.5964,42.5452,42.5744,21600.0
2007-04-05 12:10:00,58.16,58.19,58.15,58.18,13350.0,42.5744,42.5964,42.5671,42.5891,13350.0
2007-04-05 12:20:00,58.19,58.24,58.18,58.22,16950.0,42.5964,42.633,42.5891,42.6184,16950.0
2007-04-05 12:30:00,58.22,58.25,58.21,58.25,15000.0,42.6184,42.6403,42.611,42.6403,15000.0
2007-04-05 12:40:00,58.24,58.25,58.17,58.19,16800.0,42.633,42.6403,42.5818,42.5964,16800.0
2007-04-05 12:50:00,58.2,58.25,58.2,58.23,12300.0,42.6037,42.6403,42.6037,42.6257,12300.0
2007-04-05 13:00:00,58.23,58.31,58.23,58.3,15900.0,42.6257,42.6842,42.6257,42.6769,15900.0
2007-04-05 13:10:00,58.29,58.29,58.26,58.28,9750.0,42.6696,42.6696,42.6476,42.6623,9750.0
2007-04-05 13:20:00,58.27,58.28,58.21,58.23,9300.0,42.655,42.6623,42.611,42.6257,9300.0
2007-04-05 13:30:00,58.25,58.29,58.25,58.29,15900.0,42.6403,42.6696,42.6403,42.6696,15900.0
2007-04-05 13:40:00,58.29,58.4,58.28,58.39,27000.0,42.6696,42.7501,42.6623,42.7428,27000.0
2007-04-05 13:50:00,58.39,58.4,58.32,58.33,16950.0,42.7428,42.7501,42.6916,42.6989,16950.0
2007-04-05 14:00:00,58.35,58.35,58.32,58.32,9150.0,42.7135,42.7135,42.6916,42.6916,9150.0
2007-04-05 14:10:00,58.33,58.38,58.28,58.37,15750.0,42.6989,42.7355,42.6623,42.7282,15750.0
2007-04-05 14:20:00,58.35,58.38,58.34,58.37,11100.0,42.7135,42.7355,42.7062,42.7282,11100.0
2007-04-05 14:30:00,58.37,58.41,58.37,58.39,12150.0,42.7282,42.7574,42.7282,42.7428,12150.0
2007-04-05 14:40:00,58.39,58.41,58.35,58.41,16200.0,42.7428,42.7574,42.7135,42.7574,16200.0
2007-04-05 14:50:00,58.4,58.41,58.39,58.41,12450.0,42.7501,42.7574,42.7428,42.7574,12450.0
2007-04-05 15:00:00,58.41,58.43,58.39,58.41,18000.0,42.7574,42.7721,42.7428,42.7574,18000.0
2007-04-05 15:10:00,58.41,58.42,58.39,58.41,19200.0,42.7574,42.7648,42.7428,42.7574,19200.0
2007-04-05 15:20:00,58.41,58.41,58.37,58.37,14700.0,42.7574,42.7574,42.7282,42.7282,14700.0
2007-04-05 15:30:00,58.37,58.41,58.35,58.37,45150.0,42.7282,42.7574,42.7135,42.7282,45150.0
2007-04-05 15:40:00,58.37,58.37,58.32,58.33,25350.0,42.7282,42.7282,42.6916,42.6989,25350.0
2007-04-05 15:50:00,58.33,58.42,58.33,58.37,100650.0,42.6989,42.7648,42.6989,42.7282,100650.0
2007-04-09 09:30:00,58.58,58.78,58.47,58.75,45150.0,42.8819,43.0283,42.8014,43.0063,45150.0
2007-04-09 09:40:00,58.73,58.91,58.66,58.88,51300.0,42.9917,43.1234,42.9404,43.1015,51300.0
2007-04-09 09:50:00,58.9,58.91,58.77,58.83,13800.0,43.1161,43.1234,43.021,43.0649,13800.0
2007-04-09 10:00:00,58.84,58.84,58.66,58.66,14250.0,43.0722,43.0722,42.9404,42.9404,14250.0
2007-04-09 10:10:00,58.64,58.65,58.59,58.6,9900.0,42.9258,42.9331,42.8892,42.8965,9900.0
2007-04-09 10:20:00,58.59,58.62,58.53,58.55,12600.0,42.8892,42.9112,42.8453,42.8599,12600.0
2007-04-09 10:30:00,58.56,58.59,58.53,58.57,8400.0,42.8672,42.8892,42.8453,42.8746,8400.0
2007-04-09 10:40:00,58.59,58.6,58.51,58.53,12300.0,42.8892,42.8965,42.8306,42.8453,12300.0
2007-04-09 10:50:00,58.53,58.59,58.53,58.53,18900.0,42.8453,42.8892,42.8453,42.8453,18900.0
2007-04-09 11:00:00,58.53,58.6,58.53,58.58,30300.0,42.8453,42.8965,42.8453,42.8819,30300.0
2007-04-09 11:10:00,58.58,58.6,58.53,58.54,13350.0,42.8819,42.8965,42.8453,42.8526,13350.0
2007-04-09 11:20:00,58.53,58.55,58.47,58.47,33750.0,42.8453,42.8599,42.8014,42.8014,33750.0
2007-04-09 11:30:00,58.47,58.48,58.45,58.47,23400.0,42.8014,42.8087,42.7867,42.8014,23400.0
2007-04-09 11:40:00,58.46,58.47,58.39,58.41,22050.0,42.794,42.8014,42.7428,42.7574,22050.0
2007-04-09 11:50:00,58.4,58.43,58.33,58.38,42150.0,42.7501,42.7721,42.6989,42.7355,42150.0
2007-04-09 12:00:00,58.38,58.38,58.35,58.35,29400.0,42.7355,42.7355,42.7135,42.7135,29400.0
2007-04-09 12:10:00,58.35,58.4,58.32,58.35,19800.0,42.7135,42.7501,42.6916,42.7135,19800.0
2007-04-09 12:20:00,58.35,58.39,58.35,58.37,15300.0,42.7135,42.7428,42.7135,42.7282,15300.0
2007-04-09 12:30:00,58.39,58.43,58.38,58.43,16350.0,42.7428,42.7721,42.7355,42.7721,16350.0
2007-04-09 12:40:00,58.42,58.47,58.41,58.45,9300.0,42.7648,42.8014,42.7574,42.7867,9300.0
2007-04-09 12:50:00,58.45,58.5,58.45,58.5,8250.0,42.7867,42.8233,42.7867,42.8233,8250.0
2007-04-09 13:00:00,58.51,58.51,58.45,58.45,7050.0,42.8306,42.8306,42.7867,42.7867,7050.0
2007-04-09 13:10:00,58.44,58.45,58.39,58.41,21300.0,42.7794,42.7867,42.7428,42.7574,21300.0
2007-04-09 13:20:00,58.42,58.42,58.37,58.41,14550.0,42.7648,42.7648,42.7282,42.7574,14550.0
2007-04-09 13:30:00,58.4,58.4,58.27,58.29,52950.0,42.7501,42.7501,42.655,42.6696,52950.0
2007-04-09 13:40:00,58.29,58.37,58.29,58.33,13950.0,42.6696,42.7282,42.6696,42.6989,13950.0
2007-04-09 13:50:00,58.33,58.35,58.26,58.27,11850.0,42.6989,42.7135,42.6476,42.655,11850.0
2007-04-09 14:00:00,58.26,58.26,58.18,58.19,21150.0,42.6476,42.6476,42.5891,42.5964,21150.0
2007-04-09 14:10:00,58.19,58.22,58.17,58.19,12600.0,42.5964,42.6184,42.5818,42.5964,12600.0
2007-04-09 14:20:00,58.18,58.26,58.18,58.25,27000.0,42.5891,42.6476,42.5891,42.6403,27000.0
2007-04-09 14:30:00,58.23,58.38,58.23,58.34,43350.0,42.6257,42.7355,42.6257,42.7062,43350.0
2007-04-09 14:40:00,58.35,58.39,58.33,58.35,23400.0,42.7135,42.7428,42.6989,42.7135,23400.0
2007-04-09 14:50:00,58.35,58.42,58.33,58.4,28350.0,42.7135,42.7648,42.6989,42.7501,28350.0
2007-04-09 15:00:00,58.39,58.41,58.29,58.35,36600.0,42.7428,42.7574,42.6696,42.7135,36600.0
2007-04-09 15:10:00,58.35,58.41,58.33,58.38,33750.0,42.7135,42.7574,42.6989,42.7355,33750.0
2007-04-09 15:20:00,58.37,58.4,58.32,58.39,32850.0,42.7282,42.7501,42.6916,42.7428,32850.0
2007-04-09 15:30:00,58.39,58.44,58.37,58.43,23700.0,42.7428,42.7794,42.7282,42.7721,23700.0
2007-04-09 15:40:00,58.44,58.44,58.34,58.34,39150.0,42.7794,42.7794,42.7062,42.7062,39150.0
2007-04-09 15:50:00,58.35,58.43,58.32,58.43,83100.0,42.7135,42.7721,42.6916,42.7721,83100.0
2007-04-10 09:30:00,58.49,58.65,58.35,58.55,25800.0,42.816,42.9331,42.7135,42.8599,25800.0
2007-04-10 09:40:00,58.54,58.68,58.54,58.59,30300.0,42.8526,42.9551,42.8526,42.8892,30300.0
2007-04-10 09:50:00,58.59,58.6,58.5,58.57,14400.0,42.8892,42.8965,42.8233,42.8746,14400.0
2007-04-10 10:00:00,58.57,58.59,58.37,58.39,12300.0,42.8746,42.8892,42.7282,42.7428,12300.0
2007-04-10 10:10:00,58.39,58.53,58.37,58.49,16200.0,42.7428,42.8453,42.7282,42.816,16200.0
2007-04-10 10:20:00,58.49,58.51,58.45,58.51,10350.0,42.816,42.8306,42.7867,42.8306,10350.0
2007-04-10 10:30:00,58.51,58.53,58.42,58.46,13050.0,42.8306,42.8453,42.7648,42.794,13050.0
2007-04-10 10:40:00,58.46,58.48,58.43,58.45,13200.0,42.794,42.8087,42.7721,42.7867,13200.0
2007-04-10 10:50:00,58.45,58.55,58.45,58.47,716700.0,42.7867,42.8599,42.7867,42.8014,716700.0
2007-04-10 11:00:00,58.47,58.49,58.37,58.37,20100.0,42.8014,42.816,42.7282,42.7282,20100.0
2007-04-10 11:10:00,58.36,58.36,58.26,58.29,37200.0,42.7208,42.7208,42.6476,42.6696,37200.0
2007-04-10 11:20:00,58.29,58.3,58.25,58.27,17550.0,42.6696,42.6769,42.6403,42.655,17550.0
2007-04-10 11:30:00,58.27,58.29,58.14,58.17,21000.0,42.655,42.6696,42.5598,42.5818,21000.0
2007-04-10 11:40:00,58.17,58.19,58.12,58.13,20550.0,42.5818,42.5964,42.5452,42.5525,20550.0
2007-04-10 11:50:00,58.13,58.15,58.08,58.08,18150.0,42.5525,42.5671,42.5159,42.5159,18150.0
2007-04-10 12:00:00,58.08,58.11,58.06,58.1,22800.0,42.5159,42.5378,42.5012,42.5305,22800.0
2007-04-10 12:10:00,58.11,58.17,58.1,58.16,16050.0,42.5378,42.5818,42.5305,42.5744,16050.0
2007-04-10 12:20:00,58.15,58.19,58.15,58.19,11850.0,42.5671,42.5964,42.5671,42.5964,11850.0
2007-04-10 12:30:00,58.19,58.26,58.18,58.26,27000.0,42.5964,42.6476,42.5891,42.6476,27000.0
2007-04-10 12:40:00,58.26,58.28,58.24,58.27,25500.0,42.6476,42.6623,42.633,42.655,25500.0
2007-04-10 12:50:00,58.27,58.33,58.26,58.31,20550.0,42.655,42.6989,42.6476,42.6842,20550.0
2007-04-10 13:00:00,58.31,58.33,58.26,58.28,11700.0,42.6842,42.6989,42.6476,42.6623,11700.0
2007-04-10 13:10:00,58.27,58.29,58.27,58.29,3150.0,42.655,42.6696,42.655,42.6696,3150.0
2007-04-10 13:20:00,58.31,58.35,58.24,58.24,25800.0,42.6842,42.7135,42.633,42.633,25800.0
2007-04-10 13:30:00,58.24,58.31,58.17,58.27,17550.0,42.633,42.6842,42.5818,42.655,17550.0
2007-04-10 13:40:00,58.26,58.29,58.22,58.26,18750.0,42.6476,42.6696,42.6184,42.6476,18750.0
2007-04-10 13:50:00,58.24,58.24,58.19,58.21,9900.0,42.633,42.633,42.5964,42.611,9900.0
2007-04-10 14:00:00,58.21,58.31,58.21,58.31,13200.0,42.611,42.6842,42.611,42.6842,13200.0
2007-04-10 14:10:00,58.32,58.32,58.27,58.29,10350.0,42.6916,42.6916,42.655,42.6696,10350.0
2007-04-10 14:20:00,58.29,58.33,58.28,58.3,18150.0,42.6696,42.6989,42.6623,42.6769,18150.0
2007-04-10 14:30:00,58.3,58.3,58.19,58.19,31050.0,42.6769,42.6769,42.5964,42.5964,31050.0
2007-04-10 14:40:00,58.21,58.22,58.16,58.19,17550.0,42.611,42.6184,42.5744,42.5964,17550.0
2007-04-10 14:50:00,58.19,58.21,58.17,58.21,12000.0,42.5964,42.611,42.5818,42.611,12000.0
2007-04-10 15:00:00,58.21,58.31,58.21,58.29,13350.0,42.611,42.6842,42.611,42.6696,13350.0
2007-04-10 15:10:00,58.29,58.32,58.26,58.32,11850.0,42.6696,42.6916,42.6476,42.6916,11850.0
2007-04-10 15:20:00,58.31,58.35,58.31,58.32,14400.0,42.6842,42.7135,42.6842,42.6916,14400.0
2007-04-10 15:30:00,58.33,58.33,58.28,58.31,15150.0,42.6989,42.6989,42.6623,42.6842,15150.0
2007-04-10 15:40:00,58.31,58.37,58.3,58.35,51000.0,42.6842,42.7282,42.6769,42.7135,51000.0
2007-04-10 15:50:00,58.34,58.37,58.32,58.35,22500.0,42.7062,42.7282,42.6916,42.7135,22500.0
2007-04-11 09:30:00,58.25,58.47,58.19,58.4,26700.0,42.6403,42.8014,42.5964,42.7501,26700.0
2007-04-11 09:40:00,58.39,58.45,58.34,58.42,20250.0,42.7428,42.7867,42.7062,42.7648,20250.0
2007-04-11 09:50:00,58.43,58.47,58.33,58.35,21750.0,42.7721,42.8014,42.6989,42.7135,21750.0
2007-04-11 10:00:00,58.36,58.41,58.26,58.37,18150.0,42.7208,42.7574,42.6476,42.7282,18150.0
2007-04-11 10:10:00,58.38,58.41,58.21,58.24,14550.0,42.7355,42.7574,42.611,42.633,14550.0
2007-04-11 10:20:00,58.23,58.27,58.13,58.2,12750.0,42.6257,42.655,42.5525,42.6037,12750.0
2007-04-11 10:30:00,58.21,58.21,58.12,58.14,11850.0,42.611,42.611,42.5452,42.5598,11850.0
2007-04-11 10:40:00,58.13,58.17,58.01,58.08,37350.0,42.5525,42.5818,42.4646,42.5159,37350.0
2007-04-11 10:50:00,58.1,58.12,57.87,57.95,23100.0,42.5305,42.5452,42.3621,42.4207,23100.0
2007-04-11 11:00:00,57.95,58.02,57.93,58.01,11400.0,42.4207,42.4719,42.4061,42.4646,11400.0
2007-04-11 11:10:00,58.01,58.11,58.0,58.07,14250.0,42.4646,42.5378,42.4573,42.5085,14250.0
2007-04-11 11:20:00,58.07,58.15,58.07,58.15,5700.0,42.5085,42.5671,42.5085,42.5671,5700.0
2007-04-11 11:30:00,58.15,58.17,58.08,58.14,40500.0,42.5671,42.5818,42.5159,42.5598,40500.0
2007-04-11 11:40:00,58.13,58.13,58.11,58.12,9000.0,42.5525,42.5525,42.5378,42.5452,9000.0
2007-04-11 11:50:00,58.11,58.19,58.11,58.17,17400.0,42.5378,42.5964,42.5378,42.5818,17400.0
2007-04-11 12:00:00,58.18,58.25,58.17,58.23,20850.0,42.5891,42.6403,42.5818,42.6257,20850.0
2007-04-11 12:10:00,58.23,58.26,58.19,58.26,25800.0,42.6257,42.6476,42.5964,42.6476,25800.0
2007-04-11 12:20:00,58.25,58.29,58.25,58.29,11400.0,42.6403,42.6696,42.6403,42.6696,11400.0
2007-04-11 12:30:00,58.26,58.27,58.22,58.27,16200.0,42.6476,42.655,42.6184,42.655,16200.0
2007-04-11 12:40:00,58.28,58.29,58.27,58.29,11700.0,42.6623,42.6696,42.655,42.6696,11700.0
2007-04-11 12:50:00,58.29,58.33,58.29,58.31,11100.0,42.6696,42.6989,42.6696,42.6842,11100.0
2007-04-11 13:00:00,58.3,58.39,58.29,58.39,13650.0,42.6769,42.7428,42.6696,42.7428,13650.0
2007-04-11 13:10:00,58.37,58.41,58.37,58.39,10500.0,42.7282,42.7574,42.7282,42.7428,10500.0
2007-04-11 13:20:00,58.38,58.38,58.35,58.35,2700.0,42.7355,42.7355,42.7135,42.7135,2700.0
2007-04-11 13:30:00,58.35,58.37,58.33,58.34,9000.0,42.7135,42.7282,42.6989,42.7062,9000.0
2007-04-11 13:40:00,58.35,58.43,58.35,58.42,22350.0,42.7135,42.7721,42.7135,42.7648,22350.0
2007-04-11 13:50:00,58.42,58.45,58.4,58.43,29550.0,42.7648,42.7867,42.7501,42.7721,29550.0
2007-04-11 14:00:00,58.43,58.47,58.35,58.35,92850.0,42.7721,42.8014,42.7135,42.7135,92850.0
2007-04-11 14:10:00,58.34,58.48,58.3,58.47,45450.0,42.7062,42.8087,42.6769,42.8014,45450.0
2007-04-11 14:20:00,58.47,58.47,58.29,58.31,53550.0,42.8014,42.8014,42.6696,42.6842,53550.0
2007-04-11 14:30:00,58.29,58.33,58.21,58.29,62400.0,42.6696,42.6989,42.611,42.6696,62400.0
2007-04-11 14:40:00,58.29,58.29,58.17,58.23,42150.0,42.6696,42.6696,42.5818,42.6257,42150.0
2007-04-11 14:50:00,58.23,58.29,58.23,58.28,15600.0,42.6257,42.6696,42.6257,42.6623,15600.0
2007-04-11 15:00:00,58.27,58.36,58.25,58.35,47850.0,42.655,42.7208,42.6403,42.7135,47850.0
2007-04-11 15:10:00,58.35,58.45,58.35,58.44,50100.0,42.7135,42.7867,42.7135,42.7794,50100.0
2007-04-11 15:20:00,58.43,58.51,58.43,58.44,49800.0,42.7721,42.8306,42.7721,42.7794,49800.0
2007-04-11 15:30:00,58.43,58.49,58.41,58.45,40500.0,42.7721,42.816,42.7574,42.7867,40500.0
2007-04-11 15:40:00,58.45,58.48,58.41,58.45,34350.0,42.7867,42.8087,42.7574,42.7867,34350.0
2007-04-11 15:50:00,58.46,58.47,58.43,58.43,56550.0,42.794,42.8014,42.7721,42.7721,56550.0
2007-04-12 09:30:00,58.21,58.31,58.13,58.19,40200.0,42.611,42.6842,42.5525,42.5964,40200.0
2007-04-12 09:40:00,58.19,58.22,58.12,58.13,25650.0,42.5964,42.6184,42.5452,42.5525,25650.0
2007-04-12 09:50:00,58.13,58.15,58.1,58.15,21300.0,42.5525,42.5671,42.5305,42.5671,21300.0
2007-04-12 10:00:00,58.13,58.38,58.13,58.36,30450.0,42.5525,42.7355,42.5525,42.7208,30450.0
2007-04-12 10:10:00,58.37,58.37,58.29,58.35,24450.0,42.7282,42.7282,42.6696,42.7135,24450.0
2007-04-12 10:20:00,58.35,58.53,58.33,58.52,22650.0,42.7135,42.8453,42.6989,42.838,22650.0
2007-04-12 10:30:00,58.52,58.59,58.48,58.49,29400.0,42.838,42.8892,42.8087,42.816,29400.0
2007-04-12 10:40:00,58.5,58.66,58.46,58.65,40800.0,42.8233,42.9404,42.794,42.9331,40800.0
2007-04-12 10:50:00,58.65,58.66,58.59,58.59,36300.0,42.9331,42.9404,42.8892,42.8892,36300.0
2007-04-12 11:00:00,58.59,58.67,58.59,58.64,34050.0,42.8892,42.9478,42.8892,42.9258,34050.0
2007-04-12 11:10:00,58.65,58.67,58.61,58.63,23100.0,42.9331,42.9478,42.9038,42.9185,23100.0
2007-04-12 11:20:00,58.61,58.66,58.61,58.65,24000.0,42.9038,42.9404,42.9038,42.9331,24000.0
2007-04-12 11:30:00,58.65,58.66,58.61,58.65,26400.0,42.9331,42.9404,42.9038,42.9331,26400.0
2007-04-12 11:40:00,58.64,58.67,58.59,58.66,16050.0,42.9258,42.9478,42.8892,42.9404,16050.0
2007-04-12 11:50:00,58.66,58.75,58.47,58.47,722400.0,42.9404,43.0063,42.8014,42.8014,722400.0
2007-04-12 12:00:00,58.55,58.61,58.47,58.59,151050.0,42.8599,42.9038,42.8014,42.8892,151050.0
2007-04-12 12:10:00,58.59,58.65,58.52,58.65,31050.0,42.8892,42.9331,42.838,42.9331,31050.0
2007-04-12 12:20:00,58.65,58.68,58.61,58.65,15300.0,42.9331,42.9551,42.9038,42.9331,15300.0
2007-04-12 12:30:00,58.65,58.65,58.49,58.55,148800.0,42.9331,42.9331,42.816,42.8599,148800.0
2007-04-12 12:40:00,58.54,58.61,58.53,58.57,13800.0,42.8526,42.9038,42.8453,42.8746,13800.0
2007-04-12 12:50:00,58.56,58.66,58.54,58.66,21150.0,42.8672,42.9404,42.8526,42.9404,21150.0
2007-04-12 13:00:00,58.67,58.77,58.67,58.75,17550.0,42.9478,43.021,42.9478,43.0063,17550.0
2007-04-12 13:10:00,58.77,58.77,58.69,58.7,6900.0,43.021,43.021,42.9624,42.9697,6900.0
2007-04-12 13:20:00,58.69,58.77,58.69,58.75,6150.0,42.9624,43.021,42.9624,43.0063,6150.0
2007-04-12 13:30:00,58.76,58.79,58.74,58.75,12000.0,43.0136,43.0356,42.999,43.0063,12000.0
2007-04-12 13:40:00,58.77,58.77,58.7,58.72,11700.0,43.021,43.021,42.9697,42.9844,11700.0
2007-04-12 13:50:00,58.71,58.75,58.67,58.73,52950.0,42.977,43.0063,42.9478,42.9917,52950.0
2007-04-12 14:00:00,58.74,58.74,58.65,58.7,23400.0,42.999,42.999,42.9331,42.9697,23400.0
2007-04-12 14:10:00,58.7,58.73,58.7,58.71,19350.0,42.9697,42.9917,42.9697,42.977,19350.0
2007-04-12 14:20:00,58.71,58.72,58.67,58.68,8100.0,42.977,42.9844,42.9478,42.9551,8100.0
2007-04-12 14:30:00,58.68,58.71,58.67,58.7,35250.0,42.9551,42.977,42.9478,42.9697,35250.0
2007-04-12 14:40:00,58.71,58.71,58.67,58.67,51000.0,42.977,42.977,42.9478,42.9478,51000.0
2007-04-12 14:50:00,58.67,58.71,58.66,58.68,38850.0,42.9478,42.977,42.9404,42.9551,38850.0
2007-04-12 15:00:00,58.68,58.71,58.67,58.71,51450.0,42.9551,42.977,42.9478,42.977,51450.0
2007-04-12 15:10:00,58.7,58.71,58.67,58.67,27450.0,42.9697,42.977,42.9478,42.9478,27450.0
2007-04-12 15:20:00,58.67,58.73,58.67,58.69,25650.0,42.9478,42.9917,42.9478,42.9624,25650.0
2007-04-12 15:30:00,58.69,58.72,58.69,58.72,74850.0,42.9624,42.9844,42.9624,42.9844,74850.0
2007-04-12 15:40:00,58.72,58.73,58.67,58.67,24150.0,42.9844,42.9917,42.9478,42.9478,24150.0
2007-04-12 15:50:00,58.67,58.69,58.65,58.65,165000.0,42.9478,42.9624,42.9331,42.9331,165000.0
2007-04-13 09:30:00,58.84,58.87,58.66,58.67,56250.0,43.0722,43.0942,42.9404,42.9478,56250.0
2007-04-13 09:40:00,58.69,58.76,58.55,58.65,45450.0,42.9624,43.0136,42.8599,42.9331,45450.0
2007-04-13 09:50:00,58.64,58.65,58.54,58.62,79950.0,42.9258,42.9331,42.8526,42.9112,79950.0
2007-04-13 10:00:00,58.63,58.63,58.29,58.29,82950.0,42.9185,42.9185,42.6696,42.6696,82950.0
2007-04-13 10:10:00,58.28,58.39,58.25,58.31,27450.0,42.6623,42.7428,42.6403,42.6842,27450.0
2007-04-13 10:20:00,58.33,58.41,58.32,58.39,13500.0,42.6989,42.7574,42.6916,42.7428,13500.0
2007-04-13 10:30:00,58.4,58.63,58.4,58.62,40050.0,42.7501,42.9185,42.7501,42.9112,40050.0
2007-04-13 10:40:00,58.63,58.73,58.57,58.57,35700.0,42.9185,42.9917,42.8746,42.8746,35700.0
2007-04-13 10:50:00,58.57,58.57,58.5,58.57,12600.0,42.8746,42.8746,42.8233,42.8746,12600.0
2007-04-13 11:00:00,58.57,58.63,58.53,58.53,19050.0,42.8746,42.9185,42.8453,42.8453,19050.0
2007-04-13 11:10:00,58.52,58.55,58.52,58.52,10800.0,42.838,42.8599,42.838,42.838,10800.0
2007-04-13 11:20:00,58.52,58.55,58.52,58.53,7350.0,42.838,42.8599,42.838,42.8453,7350.0
2007-04-13 11:30:00,58.53,58.59,58.53,58.57,10650.0,42.8453,42.8892,42.8453,42.8746,10650.0
2007-04-13 11:40:00,58.56,58.59,58.55,58.56,10350.0,42.8672,42.8892,42.8599,42.8672,10350.0
2007-04-13 11:50:00,58.56,58.59,58.53,58.57,20550.0,42.8672,42.8892,42.8453,42.8746,20550.0
2007-04-13 12:00:00,58.57,58.61,58.55,58.59,15600.0,42.8746,42.9038,42.8599,42.8892,15600.0
2007-04-13 12:10:00,58.59,58.59,58.51,58.53,16500.0,42.8892,42.8892,42.8306,42.8453,16500.0
2007-04-13 12:20:00,58.54,58.55,58.5,58.51,10200.0,42.8526,42.8599,42.8233,42.8306,10200.0
2007-04-13 12:30:00,58.5,58.51,58.49,58.49,19200.0,42.8233,42.8306,42.816,42.816,19200.0
2007-04-13 12:40:00,58.51,58.53,58.5,58.51,16050.0,42.8306,42.8453,42.8233,42.8306,16050.0
2007-04-13 12:50:00,58.52,58.53,58.43,58.43,57300.0,42.838,42.8453,42.7721,42.7721,57300.0
2007-04-13 13:00:00,58.43,58.51,58.43,58.51,15150.0,42.7721,42.8306,42.7721,42.8306,15150.0
2007-04-13 13:10:00,58.51,58.55,58.43,58.49,14400.0,42.8306,42.8599,42.7721,42.816,14400.0
2007-04-13 13:20:00,58.47,58.49,58.47,58.47,7050.0,42.8014,42.816,42.8014,42.8014,7050.0
2007-04-13 13:30:00,58.47,58.54,58.47,58.52,15600.0,42.8014,42.8526,42.8014,42.838,15600.0
2007-04-13 13:40:00,58.52,58.58,58.51,58.58,9450.0,42.838,42.8819,42.8306,42.8819,9450.0
2007-04-13 13:50:00,58.59,58.62,58.55,58.62,12450.0,42.8892,42.9112,42.8599,42.9112,12450.0
2007-04-13 14:00:00,58.63,58.66,58.55,58.59,25650.0,42.9185,42.9404,42.8599,42.8892,25650.0
2007-04-13 14:10:00,58.59,58.62,58.57,58.59,32100.0,42.8892,42.9112,42.8746,42.8892,32100.0
2007-04-13 14:20:00,58.6,58.6,58.52,58.6,30450.0,42.8965,42.8965,42.838,42.8965,30450.0
2007-04-13 14:30:00,58.59,58.59,58.53,58.53,19950.0,42.8892,42.8892,42.8453,42.8453,19950.0
2007-04-13 14:40:00,58.53,58.59,58.53,58.57,32100.0,42.8453,42.8892,42.8453,42.8746,32100.0
2007-04-13 14:50:00,58.57,58.63,58.57,58.59,30600.0,42.8746,42.9185,42.8746,42.8892,30600.0
2007-04-13 15:00:00,58.59,58.64,58.55,58.59,30750.0,42.8892,42.9258,42.8599,42.8892,30750.0
2007-04-13 15:10:00,58.61,58.65,58.59,58.63,28500.0,42.9038,42.9331,42.8892,42.9185,28500.0
2007-04-13 15:20:00,58.62,58.62,58.51,58.55,73050.0,42.9112,42.9112,42.8306,42.8599,73050.0
2007-04-13 15:30:00,58.54,58.59,58.52,58.59,22950.0,42.8526,42.8892,42.838,42.8892,22950.0
2007-04-13 15:40:00,58.59,58.64,58.55,58.63,35250.0,42.8892,42.9258,42.8599,42.9185,35250.0
2007-04-13 15:50:00,58.63,58.65,58.58,58.59,78150.0,42.9185,42.9331,42.8819,42.8892,78150.0
2007-04-16 09:30:00,58.89,59.11,58.89,58.99,43500.0,43.1088,43.2699,43.1088,43.182,43500.0
2007-04-16 09:40:00,58.99,59.38,58.99,59.37,60300.0,43.182,43.4675,43.182,43.4602,60300.0
2007-04-16 09:50:00,59.38,59.41,59.19,59.26,38250.0,43.4675,43.4895,43.3284,43.3797,38250.0
2007-04-16 10:00:00,59.24,59.27,59.15,59.15,21750.0,43.365,43.387,43.2991,43.2991,21750.0
2007-04-16 10:10:00,59.15,59.15,58.97,58.97,71400.0,43.2991,43.2991,43.1674,43.1674,71400.0
2007-04-16 10:20:00,58.97,58.99,58.87,58.87,39900.0,43.1674,43.182,43.0942,43.0942,39900.0
2007-04-16 10:30:00,58.87,58.93,58.83,58.93,97650.0,43.0942,43.1381,43.0649,43.1381,97650.0
2007-04-16 10:40:00,58.93,59.11,58.93,59.09,82950.0,43.1381,43.2699,43.1381,43.2552,82950.0
2007-04-16 10:50:00,59.11,59.27,59.11,59.27,20550.0,43.2699,43.387,43.2699,43.387,20550.0
2007-04-16 11:00:00,59.27,59.38,59.27,59.37,40650.0,43.387,43.4675,43.387,43.4602,40650.0
2007-04-16 11:10:00,59.37,59.38,59.33,59.36,48300.0,43.4602,43.4675,43.4309,43.4529,48300.0
2007-04-16 11:20:00,59.37,59.37,59.32,59.35,13650.0,43.4602,43.4602,43.4236,43.4455,13650.0
2007-04-16 11:30:00,59.35,59.47,59.32,59.45,35700.0,43.4455,43.5334,43.4236,43.5187,35700.0
2007-04-16 11:40:00,59.47,59.49,59.43,59.49,20850.0,43.5334,43.548,43.5041,43.548,20850.0
2007-04-16 11:50:00,59.49,59.5,59.45,59.49,11100.0,43.548,43.5553,43.5187,43.548,11100.0
2007-04-16 12:00:00,59.49,59.5,59.44,59.48,16350.0,43.548,43.5553,43.5114,43.5407,16350.0
2007-04-16 12:10:00,59.48,59.49,59.46,59.48,9600.0,43.5407,43.548,43.5261,43.5407,9600.0
2007-04-16 12:20:00,59.49,59.51,59.46,59.47,12000.0,43.548,43.5627,43.5261,43.5334,12000.0
2007-04-16 12:30:00,59.5,59.51,59.45,59.45,10350.0,43.5553,43.5627,43.5187,43.5187,10350.0
2007-04-16 12:40:00,59.46,59.51,59.46,59.48,21000.0,43.5261,43.5627,43.5261,43.5407,21000.0
2007-04-16 12:50:00,59.48,59.51,59.47,59.5,13350.0,43.5407,43.5627,43.5334,43.5553,13350.0
2007-04-16 13:00:00,59.5,59.51,59.44,59.48,13500.0,43.5553,43.5627,43.5114,43.5407,13500.0
2007-04-16 13:10:00,59.5,59.51,59.49,59.5,14250.0,43.5553,43.5627,43.548,43.5553,14250.0
2007-04-16 13:20:00,59.5,59.51,59.48,59.5,8700.0,43.5553,43.5627,43.5407,43.5553,8700.0
2007-04-16 13:30:00,59.5,59.54,59.5,59.54,15300.0,43.5553,43.5846,43.5553,43.5846,15300.0
2007-04-16 13:40:00,59.54,59.55,59.53,59.54,4650.0,43.5846,43.5919,43.5773,43.5846,4650.0
2007-04-16 13:50:00,59.53,59.54,59.52,59.53,18300.0,43.5773,43.5846,43.57,43.5773,18300.0
2007-04-16 14:00:00,59.53,59.55,59.52,59.53,16800.0,43.5773,43.5919,43.57,43.5773,16800.0
2007-04-16 14:10:00,59.53,59.56,59.52,59.53,16500.0,43.5773,43.5993,43.57,43.5773,16500.0
2007-04-16 14:20:00,59.54,59.55,59.52,59.52,16200.0,43.5846,43.5919,43.57,43.57,16200.0
2007-04-16 14:30:00,59.52,59.57,59.51,59.53,22950.0,43.57,43.6066,43.5627,43.5773,22950.0
2007-04-16 14:40:00,59.53,59.56,59.53,59.56,8850.0,43.5773,43.5993,43.5773,43.5993,8850.0
2007-04-16 14:50:00,59.56,59.57,59.53,59.56,14700.0,43.5993,43.6066,43.5773,43.5993,14700.0
2007-04-16 15:00:00,59.57,59.58,59.53,59.56,18150.0,43.6066,43.6139,43.5773,43.5993,18150.0
2007-04-16 15:10:00,59.55,59.61,59.55,59.6,28500.0,43.5919,43.6359,43.5919,43.6285,28500.0
2007-04-16 15:20:00,59.59,59.6,59.55,59.57,34950.0,43.6212,43.6285,43.5919,43.6066,34950.0
2007-04-16 15:30:00,59.57,59.61,59.51,59.6,53550.0,43.6066,43.6359,43.5627,43.6285,53550.0
2007-04-16 15:40:00,59.61,59.65,59.59,59.65,33150.0,43.6359,43.6651,43.6212,43.6651,33150.0
2007-04-16 15:50:00,59.65,59.72,59.62,59.72,60000.0,43.6651,43.7164,43.6432,43.7164,60000.0
2007-04-17 09:30:00,59.65,60.01,59.62,59.67,30750.0,43.6651,43.9287,43.6432,43.6798,30750.0
2007-04-17 09:40:00,59.63,59.67,59.39,59.47,33450.0,43.6505,43.6798,43.4748,43.5334,33450.0
2007-04-17 09:50:00,59.51,59.83,59.47,59.83,36900.0,43.5627,43.7969,43.5334,43.7969,36900.0
2007-04-17 10:00:00,59.82,59.91,59.81,59.87,30750.0,43.7896,43.8555,43.7823,43.8262,30750.0
2007-04-17 10:10:00,59.85,60.0,59.85,59.99,41850.0,43.8115,43.9214,43.8115,43.914,41850.0
2007-04-17 10:20:00,59.99,60.05,59.97,60.03,83400.0,43.914,43.958,43.8994,43.9433,83400.0
2007-04-17 10:30:00,60.01,60.08,59.99,60.04,45600.0,43.9287,43.9799,43.914,43.9506,45600.0
2007-04-17 10:40:00,60.04,60.05,59.99,60.02,27750.0,43.9506,43.958,43.914,43.936,27750.0
2007-04-17 10:50:00,60.02,60.02,59.93,59.93,16650.0,43.936,43.936,43.8701,43.8701,16650.0
2007-04-17 11:00:00,59.93,59.97,59.9,59.91,22950.0,43.8701,43.8994,43.8482,43.8555,22950.0
2007-04-17 11:10:00,59.91,60.0,59.89,60.0,26250.0,43.8555,43.9214,43.8408,43.9214,26250.0
2007-04-17 11:20:00,60.0,60.01,60.0,60.01,12000.0,43.9214,43.9287,43.9214,43.9287,12000.0
2007-04-17 11:30:00,60.0,60.05,60.0,60.03,16800.0,43.9214,43.958,43.9214,43.9433,16800.0
2007-04-17 11:40:00,60.05,60.19,60.01,60.12,42600.0,43.958,44.0604,43.9287,44.0092,42600.0
2007-04-17 11:50:00,60.11,60.15,60.07,60.11,18150.0,44.0019,44.0312,43.9726,44.0019,18150.0
2007-04-17 12:00:00,60.11,60.15,60.08,60.11,27450.0,44.0019,44.0312,43.9799,44.0019,27450.0
2007-04-17 12:10:00,60.11,60.15,60.05,60.11,19800.0,44.0019,44.0312,43.958,44.0019,19800.0
2007-04-17 12:20:00,60.11,60.13,60.04,60.09,14250.0,44.0019,44.0165,43.9506,43.9872,14250.0
2007-04-17 12:30:00,60.07,60.08,60.07,60.07,4050.0,43.9726,43.9799,43.9726,43.9726,4050.0
2007-04-17 12:40:00,60.09,60.09,59.95,59.97,16950.0,43.9872,43.9872,43.8848,43.8994,16950.0
2007-04-17 12:50:00,59.95,60.04,59.95,60.01,32400.0,43.8848,43.9506,43.8848,43.9287,32400.0
2007-04-17 13:00:00,60.01,60.09,60.0,60.0,9900.0,43.9287,43.9872,43.9214,43.9214,9900.0
2007-04-17 13:10:00,60.0,60.0,59.87,59.94,16350.0,43.9214,43.9214,43.8262,43.8774,16350.0
2007-04-17 13:20:00,59.94,59.96,59.93,59.93,15600.0,43.8774,43.8921,43.8701,43.8701,15600.0
2007-04-17 13:30:00,59.93,59.96,59.92,59.93,13350.0,43.8701,43.8921,43.8628,43.8701,13350.0
2007-04-17 13:40:00,59.93,59.97,59.92,59.94,18150.0,43.8701,43.8994,43.8628,43.8774,18150.0
2007-04-17 13:50:00,59.95,59.96,59.92,59.95,16500.0,43.8848,43.8921,43.8628,43.8848,16500.0
2007-04-17 14:00:00,59.93,60.0,59.93,59.93,14250.0,43.8701,43.9214,43.8701,43.8701,14250.0
2007-04-17 14:10:00,59.93,60.02,59.93,60.02,14850.0,43.8701,43.936,43.8701,43.936,14850.0
2007-04-17 14:20:00,60.01,60.05,59.99,60.0,34200.0,43.9287,43.958,43.914,43.9214,34200.0
2007-04-17 14:30:00,60.0,60.01,59.97,59.97,13500.0,43.9214,43.9287,43.8994,43.8994,13500.0
2007-04-17 14:40:00,59.95,60.02,59.94,60.01,10800.0,43.8848,43.936,43.8774,43.9287,10800.0
2007-04-17 14:50:00,59.99,60.0,59.95,59.96,7650.0,43.914,43.9214,43.8848,43.8921,7650.0
2007-04-17 15:00:00,59.96,59.97,59.92,59.93,33450.0,43.8921,43.8994,43.8628,43.8701,33450.0
2007-04-17 15:10:00,59.93,60.01,59.93,60.01,56700.0,43.8701,43.9287,43.8701,43.9287,56700.0
2007-04-17 15:20:00,60.01,60.07,60.0,60.07,59850.0,43.9287,43.9726,43.9214,43.9726,59850.0
2007-04-17 15:30:00,60.07,60.19,60.06,60.16,60300.0,43.9726,44.0604,43.9653,44.0385,60300.0
2007-04-17 15:40:00,60.15,60.15,60.02,60.05,24600.0,44.0312,44.0312,43.936,43.958,24600.0
2007-04-17 15:50:00,60.05,60.05,60.0,60.04,51000.0,43.958,43.958,43.9214,43.9506,51000.0
2007-04-18 09:30:00,59.73,59.89,59.46,59.62,46200.0,43.7237,43.8408,43.5261,43.6432,46200.0
2007-04-18 09:40:00,59.67,59.67,59.4,59.45,33450.0,43.6798,43.6798,43.4821,43.5187,33450.0
2007-04-18 09:50:00,59.46,59.51,59.41,59.46,19200.0,43.5261,43.5627,43.4895,43.5261,19200.0
2007-04-18 10:00:00,59.47,59.49,59.33,59.38,24150.0,43.5334,43.548,43.4309,43.4675,24150.0
2007-04-18 10:10:00,59.41,59.59,59.35,59.55,22500.0,43.4895,43.6212,43.4455,43.5919,22500.0
2007-04-18 10:20:00,59.56,59.65,59.56,59.57,19350.0,43.5993,43.6651,43.5993,43.6066,19350.0
2007-04-18 10:30:00,59.58,59.58,59.43,59.48,32250.0,43.6139,43.6139,43.5041,43.5407,32250.0
2007-04-18 10:40:00,59.5,59.59,59.5,59.56,10800.0,43.5553,43.6212,43.5553,43.5993,10800.0
2007-04-18 10:50:00,59.54,59.55,59.47,59.51,13950.0,43.5846,43.5919,43.5334,43.5627,13950.0
2007-04-18 11:00:00,59.51,59.61,59.51,59.59,16650.0,43.5627,43.6359,43.5627,43.6212,16650.0
2007-04-18 11:10:00,59.6,59.61,59.55,59.57,14700.0,43.6285,43.6359,43.5919,43.6066,14700.0
2007-04-18 11:20:00,59.57,59.61,59.53,59.56,15150.0,43.6066,43.6359,43.5773,43.5993,15150.0
2007-04-18 11:30:00,59.57,59.63,59.57,59.58,8400.0,43.6066,43.6505,43.6066,43.6139,8400.0
2007-04-18 11:40:00,59.58,59.59,59.54,59.55,11550.0,43.6139,43.6212,43.5846,43.5919,11550.0
2007-04-18 11:50:00,59.55,59.57,59.5,59.51,13350.0,43.5919,43.6066,43.5553,43.5627,13350.0
2007-04-18 12:00:00,59.5,59.58,59.5,59.56,11400.0,43.5553,43.6139,43.5553,43.5993,11400.0
2007-04-18 12:10:00,59.56,59.57,59.54,59.55,11250.0,43.5993,43.6066,43.5846,43.5919,11250.0
2007-04-18 12:20:00,59.55,59.63,59.52,59.62,12000.0,43.5919,43.6505,43.57,43.6432,12000.0
2007-04-18 12:30:00,59.62,59.64,59.59,59.61,10500.0,43.6432,43.6578,43.6212,43.6359,10500.0
2007-04-18 12:40:00,59.59,59.6,59.55,59.57,10050.0,43.6212,43.6285,43.5919,43.6066,10050.0
2007-04-18 12:50:00,59.58,59.61,59.56,59.59,13350.0,43.6139,43.6359,43.5993,43.6212,13350.0
2007-04-18 13:00:00,59.57,59.63,59.57,59.59,7800.0,43.6066,43.6505,43.6066,43.6212,7800.0
2007-04-18 13:10:00,59.58,59.62,59.58,59.62,7950.0,43.6139,43.6432,43.6139,43.6432,7950.0
2007-04-18 13:20:00,59.62,59.67,59.62,59.66,12150.0,43.6432,43.6798,43.6432,43.6725,12150.0
2007-04-18 13:30:00,59.66,59.69,59.65,59.68,11850.0,43.6725,43.6944,43.6651,43.6871,11850.0
2007-04-18 13:40:00,59.68,59.78,59.67,59.77,15000.0,43.6871,43.7603,43.6798,43.753,15000.0
2007-04-18 13:50:00,59.77,59.8,59.74,59.78,10650.0,43.753,43.7749,43.731,43.7603,10650.0
2007-04-18 14:00:00,59.77,59.84,59.77,59.79,12000.0,43.753,43.8042,43.753,43.7676,12000.0
2007-04-18 14:10:00,59.81,59.84,59.81,59.83,10950.0,43.7823,43.8042,43.7823,43.7969,10950.0
2007-04-18 14:20:00,59.83,59.85,59.8,59.81,18750.0,43.7969,43.8115,43.7749,43.7823,18750.0
2007-04-18 14:30:00,59.81,59.82,59.79,59.8,14250.0,43.7823,43.7896,43.7676,43.7749,14250.0
2007-04-18 14:40:00,59.81,59.85,59.81,59.83,17850.0,43.7823,43.8115,43.7823,43.7969,17850.0
2007-04-18 14:50:00,59.85,59.95,59.83,59.94,32700.0,43.8115,43.8848,43.7969,43.8774,32700.0
2007-04-18 15:00:00,59.93,59.98,59.92,59.96,38250.0,43.8701,43.9067,43.8628,43.8921,38250.0
2007-04-18 15:10:00,59.97,59.99,59.92,59.95,37650.0,43.8994,43.914,43.8628,43.8848,37650.0
2007-04-18 15:20:00,59.95,60.02,59.95,60.0,36900.0,43.8848,43.936,43.8848,43.9214,36900.0
2007-04-18 15:30:00,59.99,60.01,59.94,59.97,37650.0,43.914,43.9287,43.8774,43.8994,37650.0
2007-04-18 15:40:00,59.96,59.97,59.84,59.9,53250.0,43.8921,43.8994,43.8042,43.8482,53250.0
2007-04-18 15:50:00,59.89,59.89,59.77,59.78,36600.0,43.8408,43.8408,43.753,43.7603,36600.0
2007-04-19 09:30:00,59.99,59.99,59.2,59.25,38550.0,43.914,43.914,43.3357,43.3723,38550.0
2007-04-19 09:40:00,59.27,59.56,59.22,59.56,35100.0,43.387,43.5993,43.3504,43.5993,35100.0
2007-04-19 09:50:00,59.54,59.61,59.39,59.47,26250.0,43.5846,43.6359,43.4748,43.5334,26250.0
2007-04-19 10:00:00,59.48,59.67,59.43,59.48,16950.0,43.5407,43.6798,43.5041,43.5407,16950.0
2007-04-19 10:10:00,59.48,59.55,59.43,59.53,23550.0,43.5407,43.5919,43.5041,43.5773,23550.0
2007-04-19 10:20:00,59.54,59.66,59.52,59.63,18000.0,43.5846,43.6725,43.57,43.6505,18000.0
2007-04-19 10:30:00,59.63,59.68,59.54,59.65,55950.0,43.6505,43.6871,43.5846,43.6651,55950.0
2007-04-19 10:40:00,59.64,59.65,59.59,59.59,17550.0,43.6578,43.6651,43.6212,43.6212,17550.0
2007-04-19 10:50:00,59.61,59.61,59.55,59.57,20550.0,43.6359,43.6359,43.5919,43.6066,20550.0
2007-04-19 11:00:00,59.59,59.59,59.44,59.46,14850.0,43.6212,43.6212,43.5114,43.5261,14850.0
2007-04-19 11:10:00,59.46,59.59,59.46,59.55,20550.0,43.5261,43.6212,43.5261,43.5919,20550.0
2007-04-19 11:20:00,59.56,59.56,59.43,59.43,16050.0,43.5993,43.5993,43.5041,43.5041,16050.0
2007-04-19 11:30:00,59.43,59.48,59.43,59.47,13650.0,43.5041,43.5407,43.5041,43.5334,13650.0
2007-04-19 11:40:00,59.47,59.51,59.46,59.5,12750.0,43.5334,43.5627,43.5261,43.5553,12750.0
2007-04-19 11:50:00,59.5,59.53,59.45,59.47,25500.0,43.5553,43.5773,43.5187,43.5334,25500.0
2007-04-19 12:00:00,59.45,59.46,59.35,59.36,24450.0,43.5187,43.5261,43.4455,43.4529,24450.0
2007-04-19 12:10:00,59.37,59.48,59.34,59.47,36300.0,43.4602,43.5407,43.4382,43.5334,36300.0
2007-04-19 12:20:00,59.46,59.49,59.44,59.44,18450.0,43.5261,43.548,43.5114,43.5114,18450.0
2007-04-19 12:30:00,59.45,59.45,59.38,59.44,13200.0,43.5187,43.5187,43.4675,43.5114,13200.0
2007-04-19 12:40:00,59.44,59.52,59.44,59.52,18000.0,43.5114,43.57,43.5114,43.57,18000.0
2007-04-19 12:50:00,59.51,59.53,59.49,59.51,5700.0,43.5627,43.5773,43.548,43.5627,5700.0
2007-04-19 13:00:00,59.51,59.59,59.51,59.59,7350.0,43.5627,43.6212,43.5627,43.6212,7350.0
2007-04-19 13:10:00,59.59,59.59,59.52,59.53,8850.0,43.6212,43.6212,43.57,43.5773,8850.0
2007-04-19 13:20:00,59.53,59.55,59.52,59.53,5100.0,43.5773,43.5919,43.57,43.5773,5100.0
2007-04-19 13:30:00,59.53,59.53,59.5,59.51,6900.0,43.5773,43.5773,43.5553,43.5627,6900.0
2007-04-19 13:40:00,59.51,59.51,59.46,59.5,8850.0,43.5627,43.5627,43.5261,43.5553,8850.0
2007-04-19 13:50:00,59.51,59.55,59.51,59.53,8700.0,43.5627,43.5919,43.5627,43.5773,8700.0
2007-04-19 14:00:00,59.52,59.53,59.47,59.47,9000.0,43.57,43.5773,43.5334,43.5334,9000.0
2007-04-19 14:10:00,59.5,59.52,59.42,59.43,12150.0,43.5553,43.57,43.4968,43.5041,12150.0
2007-04-19 14:20:00,59.45,59.45,59.32,59.37,16950.0,43.5187,43.5187,43.4236,43.4602,16950.0
2007-04-19 14:30:00,59.36,59.39,59.32,59.38,20400.0,43.4529,43.4748,43.4236,43.4675,20400.0
2007-04-19 14:40:00,59.37,59.44,59.37,59.4,9450.0,43.4602,43.5114,43.4602,43.4821,9450.0
2007-04-19 14:50:00,59.41,59.43,59.36,59.37,11250.0,43.4895,43.5041,43.4529,43.4602,11250.0
2007-04-19 15:00:00,59.36,59.47,59.35,59.47,19200.0,43.4529,43.5334,43.4455,43.5334,19200.0
2007-04-19 15:10:00,59.45,59.46,59.39,59.39,21300.0,43.5187,43.5261,43.4748,43.4748,21300.0
2007-04-19 15:20:00,59.39,59.49,59.39,59.49,22650.0,43.4748,43.548,43.4748,43.548,22650.0
2007-04-19 15:30:00,59.49,59.49,59.39,59.41,21150.0,43.548,43.548,43.4748,43.4895,21150.0
2007-04-19 15:40:00,59.41,59.46,59.39,59.39,19050.0,43.4895,43.5261,43.4748,43.4748,19050.0
2007-04-19 15:50:00,59.4,59.41,59.34,59.41,35100.0,43.4821,43.4895,43.4382,43.4895,35100.0
2007-04-20 09:30:00,59.99,60.26,59.99,60.13,252450.0,43.914,44.1117,43.914,44.0165,252450.0
2007-04-20 09:40:00,60.14,60.14,59.97,60.07,64650.0,44.0238,44.0238,43.8994,43.9726,64650.0
2007-04-20 09:50:00,60.07,60.12,59.96,59.96,66150.0,43.9726,44.0092,43.8921,43.8921,66150.0
2007-04-20 10:00:00,59.96,60.05,59.94,60.0,51150.0,43.8921,43.958,43.8774,43.9214,51150.0
2007-04-20 10:10:00,60.03,60.13,60.03,60.11,21450.0,43.9433,44.0165,43.9433,44.0019,21450.0
2007-04-20 10:20:00,60.13,60.17,60.07,60.14,22500.0,44.0165,44.0458,43.9726,44.0238,22500.0
2007-04-20 10:30:00,60.15,60.16,59.98,60.0,22050.0,44.0312,44.0385,43.9067,43.9214,22050.0
2007-04-20 10:40:00,60.01,60.05,59.99,60.01,19650.0,43.9287,43.958,43.914,43.9287,19650.0
2007-04-20 10:50:00,60.03,60.1,59.95,59.99,28650.0,43.9433,43.9946,43.8848,43.914,28650.0
2007-04-20 11:00:00,59.99,60.0,59.95,59.96,15300.0,43.914,43.9214,43.8848,43.8921,15300.0
2007-04-20 11:10:00,59.95,60.01,59.93,59.93,23400.0,43.8848,43.9287,43.8701,43.8701,23400.0
2007-04-20 11:20:00,59.92,59.93,59.85,59.87,18600.0,43.8628,43.8701,43.8115,43.8262,18600.0
2007-04-20 11:30:00,59.86,59.92,59.84,59.85,10500.0,43.8189,43.8628,43.8042,43.8115,10500.0
2007-04-20 11:40:00,59.85,59.89,59.83,59.86,12150.0,43.8115,43.8408,43.7969,43.8189,12150.0
2007-04-20 11:50:00,59.86,59.91,59.83,59.85,15750.0,43.8189,43.8555,43.7969,43.8115,15750.0
2007-04-20 12:00:00,59.85,59.89,59.85,59.89,23850.0,43.8115,43.8408,43.8115,43.8408,23850.0
2007-04-20 12:10:00,59.89,59.95,59.88,59.92,9150.0,43.8408,43.8848,43.8335,43.8628,9150.0
2007-04-20 12:20:00,59.91,59.91,59.87,59.89,11250.0,43.8555,43.8555,43.8262,43.8408,11250.0
2007-04-20 12:30:00,59.9,59.9,59.77,59.77,10650.0,43.8482,43.8482,43.753,43.753,10650.0
2007-04-20 12:40:00,59.77,59.89,59.77,59.88,24450.0,43.753,43.8408,43.753,43.8335,24450.0
2007-04-20 12:50:00,59.88,59.91,59.83,59.85,7500.0,43.8335,43.8555,43.7969,43.8115,7500.0
2007-04-20 13:00:00,59.85,59.87,59.82,59.86,8700.0,43.8115,43.8262,43.7896,43.8189,8700.0
2007-04-20 13:10:00,59.86,59.89,59.83,59.89,10200.0,43.8189,43.8408,43.7969,43.8408,10200.0
2007-04-20 13:20:00,59.9,59.94,59.88,59.92,12600.0,43.8482,43.8774,43.8335,43.8628,12600.0
2007-04-20 13:30:00,59.92,59.93,59.87,59.87,8400.0,43.8628,43.8701,43.8262,43.8262,8400.0
2007-04-20 13:40:00,59.87,59.89,59.85,59.89,10350.0,43.8262,43.8408,43.8115,43.8408,10350.0
2007-04-20 13:50:00,59.87,59.89,59.84,59.84,6750.0,43.8262,43.8408,43.8042,43.8042,6750.0
2007-04-20 14:00:00,59.83,59.9,59.81,59.9,15150.0,43.7969,43.8482,43.7823,43.8482,15150.0
2007-04-20 14:10:00,59.91,59.91,59.87,59.89,68850.0,43.8555,43.8555,43.8262,43.8408,68850.0
2007-04-20 14:20:00,59.9,59.93,59.86,59.86,8400.0,43.8482,43.8701,43.8189,43.8189,8400.0
2007-04-20 14:30:00,59.88,59.9,59.87,59.89,12600.0,43.8335,43.8482,43.8262,43.8408,12600.0
2007-04-20 14:40:00,59.89,59.89,59.84,59.85,20250.0,43.8408,43.8408,43.8042,43.8115,20250.0
2007-04-20 14:50:00,59.85,59.89,59.84,59.89,21600.0,43.8115,43.8408,43.8042,43.8408,21600.0
2007-04-20 15:00:00,59.89,59.89,59.85,59.87,17550.0,43.8408,43.8408,43.8115,43.8262,17550.0
2007-04-20 15:10:00,59.87,59.92,59.86,59.86,15600.0,43.8262,43.8628,43.8189,43.8189,15600.0
2007-04-20 15:20:00,59.86,59.87,59.85,59.86,12600.0,43.8189,43.8262,43.8115,43.8189,12600.0
2007-04-20 15:30:00,59.87,59.93,59.87,59.91,20550.0,43.8262,43.8701,43.8262,43.8555,20550.0
2007-04-20 15:40:00,59.89,59.94,59.87,59.88,15750.0,43.8408,43.8774,43.8262,43.8335,15750.0
2007-04-20 15:50:00,59.89,60.0,59.89,59.99,39450.0,43.8408,43.9214,43.8408,43.914,39450.0
2007-04-23 09:30:00,60.57,60.83,60.37,60.83,90900.0,44.3386,44.5289,44.1922,44.5289,90900.0
2007-04-23 09:40:00,60.83,61.09,60.73,61.03,49950.0,44.5289,44.7193,44.4557,44.6753,49950.0
2007-04-23 09:50:00,61.06,61.29,61.05,61.17,51600.0,44.6973,44.8657,44.69,44.7778,51600.0
2007-04-23 10:00:00,61.15,61.33,61.04,61.32,65700.0,44.7632,44.8949,44.6827,44.8876,65700.0
2007-04-23 10:10:00,61.33,61.41,61.31,61.39,32100.0,44.8949,44.9535,44.8803,44.9389,32100.0
2007-04-23 10:20:00,61.4,61.47,61.33,61.4,40050.0,44.9462,44.9974,44.8949,44.9462,40050.0
2007-04-23 10:30:00,61.39,61.45,61.33,61.38,31350.0,44.9389,44.9828,44.8949,44.9315,31350.0
2007-04-23 10:40:00,61.38,61.43,61.33,61.4,26400.0,44.9315,44.9681,44.8949,44.9462,26400.0
2007-04-23 10:50:00,61.41,61.42,61.35,61.37,29700.0,44.9535,44.9608,44.9096,44.9242,29700.0
2007-04-23 11:00:00,61.4,61.54,61.37,61.46,43050.0,44.9462,45.0487,44.9242,44.9901,43050.0
2007-04-23 11:10:00,61.47,61.48,61.44,61.48,10350.0,44.9974,45.0047,44.9755,45.0047,10350.0
2007-04-23 11:20:00,61.48,61.57,61.45,61.57,19650.0,45.0047,45.0706,44.9828,45.0706,19650.0
2007-04-23 11:30:00,61.57,61.57,61.38,61.41,37350.0,45.0706,45.0706,44.9315,44.9535,37350.0
2007-04-23 11:40:00,61.41,61.41,61.37,61.4,36150.0,44.9535,44.9535,44.9242,44.9462,36150.0
2007-04-23 11:50:00,61.4,61.48,61.4,61.47,10500.0,44.9462,45.0047,44.9462,44.9974,10500.0
2007-04-23 12:00:00,61.49,61.49,61.39,61.39,18000.0,45.0121,45.0121,44.9389,44.9389,18000.0
2007-04-23 12:10:00,61.39,61.43,61.39,61.4,16650.0,44.9389,44.9681,44.9389,44.9462,16650.0
2007-04-23 12:20:00,61.41,61.45,61.4,61.42,9450.0,44.9535,44.9828,44.9462,44.9608,9450.0
2007-04-23 12:30:00,61.43,61.45,61.39,61.4,17850.0,44.9681,44.9828,44.9389,44.9462,17850.0
2007-04-23 12:40:00,61.4,61.41,61.39,61.39,20550.0,44.9462,44.9535,44.9389,44.9389,20550.0
2007-04-23 12:50:00,61.39,61.39,61.3,61.31,19500.0,44.9389,44.9389,44.873,44.8803,19500.0
2007-04-23 13:00:00,61.3,61.37,61.29,61.32,15000.0,44.873,44.9242,44.8657,44.8876,15000.0
2007-04-23 13:10:00,61.32,61.32,61.27,61.3,22500.0,44.8876,44.8876,44.851,44.873,22500.0
2007-04-23 13:20:00,61.3,61.3,61.21,61.24,26850.0,44.873,44.873,44.8071,44.8291,26850.0
2007-04-23 13:30:00,61.24,61.28,61.21,61.23,27150.0,44.8291,44.8583,44.8071,44.8217,27150.0
2007-04-23 13:40:00,61.23,61.25,61.06,61.1,47850.0,44.8217,44.8364,44.6973,44.7266,47850.0
2007-04-23 13:50:00,61.08,61.11,61.03,61.07,18450.0,44.7119,44.7339,44.6753,44.7046,18450.0
2007-04-23 14:00:00,61.05,61.15,61.02,61.1,43350.0,44.69,44.7632,44.668,44.7266,43350.0
2007-04-23 14:10:00,61.1,61.11,61.07,61.11,26550.0,44.7266,44.7339,44.7046,44.7339,26550.0
2007-04-23 14:20:00,61.08,61.12,61.07,61.12,18000.0,44.7119,44.7412,44.7046,44.7412,18000.0
2007-04-23 14:30:00,61.11,61.19,61.11,61.13,25200.0,44.7339,44.7925,44.7339,44.7485,25200.0
2007-04-23 14:40:00,61.13,61.17,61.05,61.17,44100.0,44.7485,44.7778,44.69,44.7778,44100.0
2007-04-23 14:50:00,61.15,61.15,61.07,61.13,27450.0,44.7632,44.7632,44.7046,44.7485,27450.0
2007-04-23 15:00:00,61.12,61.21,61.09,61.2,46950.0,44.7412,44.8071,44.7193,44.7998,46950.0
2007-04-23 15:10:00,61.2,61.22,61.15,61.17,30150.0,44.7998,44.8144,44.7632,44.7778,30150.0
2007-04-23 15:20:00,61.17,61.18,61.12,61.16,59250.0,44.7778,44.7851,44.7412,44.7705,59250.0
2007-04-23 15:30:00,61.16,61.16,61.11,61.14,44850.0,44.7705,44.7705,44.7339,44.7559,44850.0
2007-04-23 15:40:00,61.13,61.21,61.09,61.21,70350.0,44.7485,44.8071,44.7193,44.8071,70350.0
2007-04-23 15:50:00,61.21,61.26,61.12,61.15,104550.0,44.8071,44.8437,44.7412,44.7632,104550.0
2007-04-24 09:30:00,62.53,62.67,61.34,61.55,217650.0,45.7734,45.8759,44.9023,45.056,217650.0
2007-04-24 09:40:00,61.52,61.78,61.3,61.36,145200.0,45.034,45.2244,44.873,44.9169,145200.0
2007-04-24 09:50:00,61.34,61.45,61.11,61.22,64050.0,44.9023,44.9828,44.7339,44.8144,64050.0
2007-04-24 10:00:00,61.27,61.27,60.73,60.73,125850.0,44.851,44.851,44.4557,44.4557,125850.0
2007-04-24 10:10:00,60.74,61.0,60.72,60.91,103500.0,44.463,44.6534,44.4484,44.5875,103500.0
2007-04-24 10:20:00,60.85,60.9,60.35,60.39,77100.0,44.5436,44.5802,44.1776,44.2068,77100.0
2007-04-24 10:30:00,60.38,60.58,60.29,60.46,81150.0,44.1995,44.3459,44.1336,44.2581,81150.0
2007-04-24 10:40:00,60.49,60.49,60.27,60.41,70650.0,44.28,44.28,44.119,44.2215,70650.0
2007-04-24 10:50:00,60.43,60.46,60.29,60.39,24900.0,44.2361,44.2581,44.1336,44.2068,24900.0
2007-04-24 11:00:00,60.37,60.48,60.31,60.47,35700.0,44.1922,44.2727,44.1483,44.2654,35700.0
2007-04-24 11:10:00,60.43,60.78,60.41,60.73,80550.0,44.2361,44.4923,44.2215,44.4557,80550.0
2007-04-24 11:20:00,60.72,60.86,60.67,60.86,50400.0,44.4484,44.5509,44.4118,44.5509,50400.0
2007-04-24 11:30:00,60.85,60.9,60.68,60.69,41850.0,44.5436,44.5802,44.4191,44.4264,41850.0
2007-04-24 11:40:00,60.7,60.7,60.63,60.67,23850.0,44.4338,44.4338,44.3825,44.4118,23850.0
2007-04-24 11:50:00,60.65,60.69,60.63,60.66,14400.0,44.3972,44.4264,44.3825,44.4045,14400.0
2007-04-24 12:00:00,60.65,60.67,60.61,60.66,23550.0,44.3972,44.4118,44.3679,44.4045,23550.0
2007-04-24 12:10:00,60.65,60.7,60.61,60.63,33900.0,44.3972,44.4338,44.3679,44.3825,33900.0
2007-04-24 12:20:00,60.63,60.67,60.62,60.66,25200.0,44.3825,44.4118,44.3752,44.4045,25200.0
2007-04-24 12:30:00,60.65,60.68,60.62,60.62,41100.0,44.3972,44.4191,44.3752,44.3752,41100.0
2007-04-24 12:40:00,60.63,60.63,60.39,60.51,53700.0,44.3825,44.3825,44.2068,44.2947,53700.0
2007-04-24 12:50:00,60.51,60.51,60.28,60.41,37650.0,44.2947,44.2947,44.1263,44.2215,37650.0
2007-04-24 13:00:00,60.41,60.46,60.27,60.33,30750.0,44.2215,44.2581,44.119,44.1629,30750.0
2007-04-24 13:10:00,60.35,60.37,60.3,60.33,17550.0,44.1776,44.1922,44.141,44.1629,17550.0
2007-04-24 13:20:00,60.31,60.35,60.23,60.35,41100.0,44.1483,44.1776,44.0897,44.1776,41100.0
2007-04-24 13:30:00,60.35,60.4,60.23,60.34,49650.0,44.1776,44.2142,44.0897,44.1702,49650.0
2007-04-24 13:40:00,60.33,60.41,60.17,60.31,31500.0,44.1629,44.2215,44.0458,44.1483,31500.0
2007-04-24 13:50:00,60.27,60.4,60.24,60.37,20250.0,44.119,44.2142,44.097,44.1922,20250.0
2007-04-24 14:00:00,60.4,60.47,60.39,60.45,26550.0,44.2142,44.2654,44.2068,44.2508,26550.0
2007-04-24 14:10:00,60.47,60.6,60.43,60.5,36600.0,44.2654,44.3606,44.2361,44.2874,36600.0
2007-04-24 14:20:00,60.47,60.49,60.27,60.35,65100.0,44.2654,44.28,44.119,44.1776,65100.0
2007-04-24 14:30:00,60.37,60.42,60.32,60.39,29400.0,44.1922,44.2288,44.1556,44.2068,29400.0
2007-04-24 14:40:00,60.38,60.4,60.25,60.36,39450.0,44.1995,44.2142,44.1044,44.1849,39450.0
2007-04-24 14:50:00,60.37,60.4,60.27,60.4,27900.0,44.1922,44.2142,44.119,44.2142,27900.0
2007-04-24 15:00:00,60.37,60.49,60.33,60.39,85350.0,44.1922,44.28,44.1629,44.2068,85350.0
2007-04-24 15:10:00,60.39,60.4,60.28,60.34,42750.0,44.2068,44.2142,44.1263,44.1702,42750.0
2007-04-24 15:20:00,60.34,60.4,60.32,60.33,46350.0,44.1702,44.2142,44.1556,44.1629,46350.0
2007-04-24 15:30:00,60.33,60.37,60.33,60.33,46200.0,44.1629,44.1922,44.1629,44.1629,46200.0
2007-04-24 15:40:00,60.33,60.34,60.15,60.17,64200.0,44.1629,44.1702,44.0312,44.0458,64200.0
2007-04-24 15:50:00,60.17,60.26,60.11,60.13,133050.0,44.0458,44.1117,44.0019,44.0165,133050.0
2007-04-25 09:30:00,60.31,60.8,60.31,60.45,171600.0,44.1483,44.507,44.1483,44.2508,171600.0
2007-04-25 09:40:00,60.45,60.48,60.18,60.25,178200.0,44.2508,44.2727,44.0531,44.1044,178200.0
2007-04-25 09:50:00,60.25,60.28,60.03,60.03,110250.0,44.1044,44.1263,43.9433,43.9433,110250.0
2007-04-25 10:00:00,60.03,60.17,59.73,59.86,93900.0,43.9433,44.0458,43.7237,43.8189,93900.0
2007-04-25 10:10:00,59.82,59.87,59.67,59.73,74250.0,43.7896,43.8262,43.6798,43.7237,74250.0
2007-04-25 10:20:00,59.68,59.83,59.68,59.83,43800.0,43.6871,43.7969,43.6871,43.7969,43800.0
2007-04-25 10:30:00,59.83,60.02,59.81,59.95,70200.0,43.7969,43.936,43.7823,43.8848,70200.0
2007-04-25 10:40:00,59.94,59.98,59.89,59.97,35250.0,43.8774,43.9067,43.8408,43.8994,35250.0
2007-04-25 10:50:00,59.93,60.0,59.93,59.98,65550.0,43.8701,43.9214,43.8701,43.9067,65550.0
2007-04-25 11:00:00,59.99,60.0,59.86,59.87,51450.0,43.914,43.9214,43.8189,43.8262,51450.0
2007-04-25 11:10:00,59.87,59.99,59.86,59.93,48600.0,43.8262,43.914,43.8189,43.8701,48600.0
2007-04-25 11:20:00,59.93,60.12,59.91,59.94,66150.0,43.8701,44.0092,43.8555,43.8774,66150.0
2007-04-25 11:30:00,59.95,60.09,59.88,59.88,45300.0,43.8848,43.9872,43.8335,43.8335,45300.0
2007-04-25 11:40:00,59.9,60.0,59.89,59.95,32250.0,43.8482,43.9214,43.8408,43.8848,32250.0
2007-04-25 11:50:00,59.96,60.07,59.93,60.0,46950.0,43.8921,43.9726,43.8701,43.9214,46950.0
2007-04-25 12:00:00,59.98,60.0,59.93,59.94,37650.0,43.9067,43.9214,43.8701,43.8774,37650.0
2007-04-25 12:10:00,59.95,60.01,59.94,59.97,34350.0,43.8848,43.9287,43.8774,43.8994,34350.0
2007-04-25 12:20:00,59.97,60.03,59.97,60.0,31350.0,43.8994,43.9433,43.8994,43.9214,31350.0
2007-04-25 12:30:00,60.01,60.01,59.97,60.01,17100.0,43.9287,43.9287,43.8994,43.9287,17100.0
2007-04-25 12:40:00,60.01,60.07,60.0,60.0,37650.0,43.9287,43.9726,43.9214,43.9214,37650.0
2007-04-25 12:50:00,60.02,60.05,60.01,60.03,31800.0,43.936,43.958,43.9287,43.9433,31800.0
2007-04-25 13:00:00,60.03,60.1,60.02,60.07,56400.0,43.9433,43.9946,43.936,43.9726,56400.0
2007-04-25 13:10:00,60.07,60.11,60.03,60.03,41550.0,43.9726,44.0019,43.9433,43.9433,41550.0
2007-04-25 13:20:00,60.02,60.05,59.97,59.99,38400.0,43.936,43.958,43.8994,43.914,38400.0
2007-04-25 13:30:00,60.0,60.02,59.97,60.01,19950.0,43.9214,43.936,43.8994,43.9287,19950.0
2007-04-25 13:40:00,60.03,60.04,59.99,60.02,32400.0,43.9433,43.9506,43.914,43.936,32400.0
2007-04-25 13:50:00,60.03,60.05,60.0,60.03,41700.0,43.9433,43.958,43.9214,43.9433,41700.0
2007-04-25 14:00:00,60.01,60.02,59.93,60.0,82800.0,43.9287,43.936,43.8701,43.9214,82800.0
2007-04-25 14:10:00,60.0,60.02,59.98,60.0,37050.0,43.9214,43.936,43.9067,43.9214,37050.0
2007-04-25 14:20:00,59.99,60.07,59.97,60.03,45150.0,43.914,43.9726,43.8994,43.9433,45150.0
2007-04-25 14:30:00,60.03,60.07,60.03,60.05,66000.0,43.9433,43.9726,43.9433,43.958,66000.0
2007-04-25 14:40:00,60.05,60.11,60.03,60.07,97800.0,43.958,44.0019,43.9433,43.9726,97800.0
2007-04-25 14:50:00,60.06,60.07,60.03,60.03,101550.0,43.9653,43.9726,43.9433,43.9433,101550.0
2007-04-25 15:00:00,60.03,60.09,59.99,60.03,99450.0,43.9433,43.9872,43.914,43.9433,99450.0
2007-04-25 15:10:00,60.03,60.09,59.96,60.06,50700.0,43.9433,43.9872,43.8921,43.9653,50700.0
2007-04-25 15:20:00,60.06,60.11,60.06,60.06,72150.0,43.9653,44.0019,43.9653,43.9653,72150.0
2007-04-25 15:30:00,60.06,60.13,59.95,60.13,110400.0,43.9653,44.0165,43.8848,44.0165,110400.0
2007-04-25 15:40:00,60.13,60.15,60.07,60.09,68250.0,44.0165,44.0312,43.9726,43.9872,68250.0
2007-04-25 15:50:00,60.09,60.09,59.97,59.98,208950.0,43.9872,43.9872,43.8994,43.9067,208950.0
2007-04-26 09:30:00,59.47,60.3,59.47,60.2,73650.0,43.5334,44.141,43.5334,44.0678,73650.0
2007-04-26 09:40:00,60.2,60.25,60.03,60.13,42750.0,44.0678,44.1044,43.9433,44.0165,42750.0
2007-04-26 09:50:00,60.15,60.15,60.03,60.09,30600.0,44.0312,44.0312,43.9433,43.9872,30600.0
2007-04-26 10:00:00,60.08,60.16,60.01,60.09,193950.0,43.9799,44.0385,43.9287,43.9872,193950.0
2007-04-26 10:10:00,60.09,60.13,59.97,60.02,57000.0,43.9872,44.0165,43.8994,43.936,57000.0
2007-04-26 10:20:00,60.03,60.03,59.91,59.95,47850.0,43.9433,43.9433,43.8555,43.8848,47850.0
2007-04-26 10:30:00,59.95,60.0,59.91,59.99,57000.0,43.8848,43.9214,43.8555,43.914,57000.0
2007-04-26 10:40:00,59.99,60.11,59.92,59.97,68400.0,43.914,44.0019,43.8628,43.8994,68400.0
2007-04-26 10:50:00,59.98,60.03,59.94,60.01,38850.0,43.9067,43.9433,43.8774,43.9287,38850.0
2007-04-26 11:00:00,60.01,60.08,59.99,60.01,40650.0,43.9287,43.9799,43.914,43.9287,40650.0
2007-04-26 11:10:00,60.02,60.1,60.01,60.04,29250.0,43.936,43.9946,43.9287,43.9506,29250.0
2007-04-26 11:20:00,60.04,60.14,60.04,60.08,39600.0,43.9506,44.0238,43.9506,43.9799,39600.0
2007-04-26 11:30:00,60.09,60.13,60.05,60.11,36450.0,43.9872,44.0165,43.958,44.0019,36450.0
2007-04-26 11:40:00,60.11,60.14,60.09,60.11,44550.0,44.0019,44.0238,43.9872,44.0019,44550.0
2007-04-26 11:50:00,60.12,60.13,60.03,60.06,49050.0,44.0092,44.0165,43.9433,43.9653,49050.0
2007-04-26 12:00:00,60.06,60.13,60.03,60.12,24750.0,43.9653,44.0165,43.9433,44.0092,24750.0
2007-04-26 12:10:00,60.13,60.13,60.03,60.09,60450.0,44.0165,44.0165,43.9433,43.9872,60450.0
2007-04-26 12:20:00,60.08,60.12,60.03,60.03,35550.0,43.9799,44.0092,43.9433,43.9433,35550.0
2007-04-26 12:30:00,60.03,60.07,60.02,60.05,31350.0,43.9433,43.9726,43.936,43.958,31350.0
2007-04-26 12:40:00,60.05,60.05,59.97,59.99,34200.0,43.958,43.958,43.8994,43.914,34200.0
2007-04-26 12:50:00,59.99,60.01,59.95,59.97,25650.0,43.914,43.9287,43.8848,43.8994,25650.0
2007-04-26 13:00:00,59.97,60.07,59.97,60.07,32550.0,43.8994,43.9726,43.8994,43.9726,32550.0
2007-04-26 13:10:00,60.07,60.17,60.07,60.17,29250.0,43.9726,44.0458,43.9726,44.0458,29250.0
2007-04-26 13:20:00,60.17,60.17,60.03,60.05,54150.0,44.0458,44.0458,43.9433,43.958,54150.0
2007-04-26 13:30:00,60.05,60.08,60.03,60.07,18600.0,43.958,43.9799,43.9433,43.9726,18600.0
2007-04-26 13:40:00,60.07,60.09,60.01,60.03,40050.0,43.9726,43.9872,43.9287,43.9433,40050.0
2007-04-26 13:50:00,60.03,60.05,60.01,60.01,24000.0,43.9433,43.958,43.9287,43.9287,24000.0
2007-04-26 14:00:00,60.02,60.05,59.99,60.05,30750.0,43.936,43.958,43.914,43.958,30750.0
2007-04-26 14:10:00,60.05,60.17,60.05,60.14,38100.0,43.958,44.0458,43.958,44.0238,38100.0
2007-04-26 14:20:00,60.13,60.17,60.13,60.17,30600.0,44.0165,44.0458,44.0165,44.0458,30600.0
2007-04-26 14:30:00,60.16,60.17,60.1,60.15,44850.0,44.0385,44.0458,43.9946,44.0312,44850.0
2007-04-26 14:40:00,60.17,60.27,60.16,60.25,46200.0,44.0458,44.119,44.0385,44.1044,46200.0
2007-04-26 14:50:00,60.26,60.27,60.21,60.23,31200.0,44.1117,44.119,44.0751,44.0897,31200.0
2007-04-26 15:00:00,60.22,60.27,60.2,60.27,59100.0,44.0824,44.119,44.0678,44.119,59100.0
2007-04-26 15:10:00,60.27,60.33,60.26,60.33,61500.0,44.119,44.1629,44.1117,44.1629,61500.0
2007-04-26 15:20:00,60.34,60.44,60.33,60.42,78300.0,44.1702,44.2434,44.1629,44.2288,78300.0
2007-04-26 15:30:00,60.43,60.48,60.41,60.41,44550.0,44.2361,44.2727,44.2215,44.2215,44550.0
2007-04-26 15:40:00,60.41,60.44,60.37,60.42,43800.0,44.2215,44.2434,44.1922,44.2288,43800.0
2007-04-26 15:50:00,60.43,60.45,60.35,60.45,92550.0,44.2361,44.2508,44.1776,44.2508,92550.0
2007-04-27 09:30:00,60.39,60.97,60.35,60.89,79200.0,44.2068,44.6314,44.1776,44.5729,79200.0
2007-04-27 09:40:00,60.89,61.13,60.8,60.92,61200.0,44.5729,44.7485,44.507,44.5948,61200.0
2007-04-27 09:50:00,60.92,61.07,60.92,61.07,28950.0,44.5948,44.7046,44.5948,44.7046,28950.0
2007-04-27 10:00:00,61.07,61.4,61.07,61.39,42750.0,44.7046,44.9462,44.7046,44.9389,42750.0
2007-04-27 10:10:00,61.39,61.39,61.18,61.33,51450.0,44.9389,44.9389,44.7851,44.8949,51450.0
2007-04-27 10:20:00,61.33,61.39,61.29,61.36,42300.0,44.8949,44.9389,44.8657,44.9169,42300.0
2007-04-27 10:30:00,61.37,61.37,61.17,61.17,58650.0,44.9242,44.9242,44.7778,44.7778,58650.0
2007-04-27 10:40:00,61.17,61.17,61.01,61.07,50850.0,44.7778,44.7778,44.6607,44.7046,50850.0
2007-04-27 10:50:00,61.07,61.09,60.99,61.03,37950.0,44.7046,44.7193,44.6461,44.6753,37950.0
2007-04-27 11:00:00,61.05,61.19,61.05,61.17,20100.0,44.69,44.7925,44.69,44.7778,20100.0
2007-04-27 11:10:00,61.17,61.23,61.15,61.19,24750.0,44.7778,44.8217,44.7632,44.7925,24750.0
2007-04-27 11:20:00,61.2,61.3,61.19,61.27,37350.0,44.7998,44.873,44.7925,44.851,37350.0
2007-04-27 11:30:00,61.25,61.26,61.15,61.17,16500.0,44.8364,44.8437,44.7632,44.7778,16500.0
2007-04-27 11:40:00,61.17,61.17,61.11,61.15,19050.0,44.7778,44.7778,44.7339,44.7632,19050.0
2007-04-27 11:50:00,61.17,61.28,61.15,61.28,24000.0,44.7778,44.8583,44.7632,44.8583,24000.0
2007-04-27 12:00:00,61.28,61.29,61.25,61.29,18300.0,44.8583,44.8657,44.8364,44.8657,18300.0
2007-04-27 12:10:00,61.28,61.39,61.28,61.39,23400.0,44.8583,44.9389,44.8583,44.9389,23400.0
2007-04-27 12:20:00,61.37,61.43,61.37,61.41,17550.0,44.9242,44.9681,44.9242,44.9535,17550.0
2007-04-27 12:30:00,61.42,61.44,61.41,61.43,20700.0,44.9608,44.9755,44.9535,44.9681,20700.0
2007-04-27 12:40:00,61.43,61.57,61.43,61.53,37800.0,44.9681,45.0706,44.9681,45.0413,37800.0
2007-04-27 12:50:00,61.53,61.54,61.39,61.44,79200.0,45.0413,45.0487,44.9389,44.9755,79200.0
2007-04-27 13:00:00,61.43,61.46,61.43,61.43,18000.0,44.9681,44.9901,44.9681,44.9681,18000.0
2007-04-27 13:10:00,61.44,61.46,61.42,61.46,12000.0,44.9755,44.9901,44.9608,44.9901,12000.0
2007-04-27 13:20:00,61.46,61.48,61.43,61.45,23850.0,44.9901,45.0047,44.9681,44.9828,23850.0
2007-04-27 13:30:00,61.47,61.54,61.47,61.51,25050.0,44.9974,45.0487,44.9974,45.0267,25050.0
2007-04-27 13:40:00,61.5,61.51,61.46,61.47,26550.0,45.0194,45.0267,44.9901,44.9974,26550.0
2007-04-27 13:50:00,61.47,61.51,61.42,61.49,18300.0,44.9974,45.0267,44.9608,45.0121,18300.0
2007-04-27 14:00:00,61.51,61.51,61.48,61.5,17850.0,45.0267,45.0267,45.0047,45.0194,17850.0
2007-04-27 14:10:00,61.51,61.55,61.46,61.53,38550.0,45.0267,45.056,44.9901,45.0413,38550.0
2007-04-27 14:20:00,61.54,61.59,61.53,61.55,29100.0,45.0487,45.0853,45.0413,45.056,29100.0
2007-04-27 14:30:00,61.55,61.7,61.53,61.69,47400.0,45.056,45.1658,45.0413,45.1585,47400.0
2007-04-27 14:40:00,61.69,61.79,61.69,61.71,52050.0,45.1585,45.2317,45.1585,45.1731,52050.0
2007-04-27 14:50:00,61.72,61.75,61.69,61.75,46200.0,45.1804,45.2024,45.1585,45.2024,46200.0
2007-04-27 15:00:00,61.75,61.76,61.69,61.69,43950.0,45.2024,45.2097,45.1585,45.1585,43950.0
2007-04-27 15:10:00,61.69,61.73,61.69,61.71,30900.0,45.1585,45.1878,45.1585,45.1731,30900.0
2007-04-27 15:20:00,61.71,61.72,61.64,61.66,49950.0,45.1731,45.1804,45.1219,45.1365,49950.0
2007-04-27 15:30:00,61.66,61.71,61.65,61.65,47250.0,45.1365,45.1731,45.1292,45.1292,47250.0
2007-04-27 15:40:00,61.65,61.67,61.59,61.67,68850.0,45.1292,45.1438,45.0853,45.1438,68850.0
2007-04-27 15:50:00,61.68,61.73,61.63,61.66,78300.0,45.1512,45.1878,45.1146,45.1365,78300.0
2007-04-30 09:30:00,61.69,62.17,61.69,62.01,41850.0,45.1585,45.5098,45.1585,45.3927,41850.0
2007-04-30 09:40:00,62.05,62.1,61.84,62.07,100950.0,45.422,45.4586,45.2683,45.4366,100950.0
2007-04-30 09:50:00,62.08,62.17,62.03,62.07,62700.0,45.444,45.5098,45.4074,45.4366,62700.0
2007-04-30 10:00:00,62.1,62.17,62.03,62.03,73050.0,45.4586,45.5098,45.4074,45.4074,73050.0
2007-04-30 10:10:00,62.06,62.23,62.01,62.21,57750.0,45.4293,45.5538,45.3927,45.5391,57750.0
2007-04-30 10:20:00,62.21,62.24,62.17,62.22,34200.0,45.5391,45.5611,45.5098,45.5464,34200.0
2007-04-30 10:30:00,62.22,62.32,62.19,62.31,61350.0,45.5464,45.6196,45.5245,45.6123,61350.0
2007-04-30 10:40:00,62.31,62.35,62.25,62.31,64350.0,45.6123,45.6416,45.5684,45.6123,64350.0
2007-04-30 10:50:00,62.31,62.38,62.26,62.36,32850.0,45.6123,45.6636,45.5757,45.6489,32850.0
2007-04-30 11:00:00,62.37,62.37,62.21,62.21,66150.0,45.6562,45.6562,45.5391,45.5391,66150.0
2007-04-30 11:10:00,62.21,62.21,62.07,62.08,69000.0,45.5391,45.5391,45.4366,45.444,69000.0
2007-04-30 11:20:00,62.07,62.09,62.03,62.03,38700.0,45.4366,45.4513,45.4074,45.4074,38700.0
2007-04-30 11:30:00,62.03,62.07,62.01,62.01,47850.0,45.4074,45.4366,45.3927,45.3927,47850.0
2007-04-30 11:40:00,62.01,62.16,62.0,62.12,60450.0,45.3927,45.5025,45.3854,45.4732,60450.0
2007-04-30 11:50:00,62.11,62.12,62.06,62.12,23400.0,45.4659,45.4732,45.4293,45.4732,23400.0
2007-04-30 12:00:00,62.11,62.21,62.09,62.21,40350.0,45.4659,45.5391,45.4513,45.5391,40350.0
2007-04-30 12:10:00,62.19,62.19,62.15,62.17,18300.0,45.5245,45.5245,45.4952,45.5098,18300.0
2007-04-30 12:20:00,62.17,62.19,62.13,62.19,21300.0,45.5098,45.5245,45.4806,45.5245,21300.0
2007-04-30 12:30:00,62.19,62.24,62.13,62.13,20850.0,45.5245,45.5611,45.4806,45.4806,20850.0
2007-04-30 12:40:00,62.14,62.16,62.09,62.1,15750.0,45.4879,45.5025,45.4513,45.4586,15750.0
2007-04-30 12:50:00,62.09,62.11,62.06,62.08,20100.0,45.4513,45.4659,45.4293,45.444,20100.0
2007-04-30 13:00:00,62.08,62.14,62.07,62.12,17100.0,45.444,45.4879,45.4366,45.4732,17100.0
2007-04-30 13:10:00,62.11,62.25,62.09,62.22,39000.0,45.4659,45.5684,45.4513,45.5464,39000.0
2007-04-30 13:20:00,62.23,62.23,62.13,62.16,22650.0,45.5538,45.5538,45.4806,45.5025,22650.0
2007-04-30 13:30:00,62.14,62.18,62.12,62.16,25200.0,45.4879,45.5172,45.4732,45.5025,25200.0
2007-04-30 13:40:00,62.15,62.16,62.13,62.14,23250.0,45.4952,45.5025,45.4806,45.4879,23250.0
2007-04-30 13:50:00,62.15,62.15,62.08,62.09,37950.0,45.4952,45.4952,45.444,45.4513,37950.0
2007-04-30 14:00:00,62.12,62.17,62.09,62.11,45450.0,45.4732,45.5098,45.4513,45.4659,45450.0
2007-04-30 14:10:00,62.11,62.13,62.07,62.07,41250.0,45.4659,45.4806,45.4366,45.4366,41250.0
2007-04-30 14:20:00,62.07,62.08,62.0,62.03,43350.0,45.4366,45.444,45.3854,45.4074,43350.0
2007-04-30 14:30:00,62.03,62.03,61.92,61.93,41100.0,45.4074,45.4074,45.3268,45.3342,41100.0
2007-04-30 14:40:00,61.93,61.98,61.89,61.92,59400.0,45.3342,45.3708,45.3049,45.3268,59400.0
2007-04-30 14:50:00,61.92,61.93,61.84,61.87,56400.0,45.3268,45.3342,45.2683,45.2902,56400.0
2007-04-30 15:00:00,61.89,61.96,61.87,61.89,60300.0,45.3049,45.3561,45.2902,45.3049,60300.0
2007-04-30 15:10:00,61.89,61.89,61.78,61.79,43050.0,45.3049,45.3049,45.2244,45.2317,43050.0
2007-04-30 15:20:00,61.78,61.87,61.75,61.83,53700.0,45.2244,45.2902,45.2024,45.261,53700.0
2007-04-30 15:30:00,61.83,61.84,61.65,61.67,96000.0,45.261,45.2683,45.1292,45.1438,96000.0
2007-04-30 15:40:00,61.67,61.67,61.54,61.59,89700.0,45.1438,45.1438,45.0487,45.0853,89700.0
2007-04-30 15:50:00,61.59,61.59,61.45,61.46,107250.0,45.0853,45.0853,44.9828,44.9901,107250.0
2007-05-01 09:30:00,61.65,61.93,61.57,61.59,51600.0,45.1292,45.3342,45.0706,45.0853,51600.0
2007-05-01 09:40:00,61.59,61.63,61.43,61.53,67950.0,45.0853,45.1146,44.9681,45.0413,67950.0
2007-05-01 09:50:00,61.5,61.53,61.27,61.33,55800.0,45.0194,45.0413,44.851,44.8949,55800.0
2007-05-01 10:00:00,61.35,61.49,61.15,61.23,96450.0,44.9096,45.0121,44.7632,44.8217,96450.0
2007-05-01 10:10:00,61.24,61.41,61.24,61.28,53850.0,44.8291,44.9535,44.8291,44.8583,53850.0
2007-05-01 10:20:00,61.29,61.4,61.25,61.39,48150.0,44.8657,44.9462,44.8364,44.9389,48150.0
2007-05-01 10:30:00,61.4,61.61,61.38,61.61,39300.0,44.9462,45.0999,44.9315,45.0999,39300.0
2007-05-01 10:40:00,61.6,61.61,61.46,61.55,28500.0,45.0926,45.0999,44.9901,45.056,28500.0
2007-05-01 10:50:00,61.55,61.67,61.55,61.65,28500.0,45.056,45.1438,45.056,45.1292,28500.0
2007-05-01 11:00:00,61.64,61.73,61.62,61.73,55500.0,45.1219,45.1878,45.1072,45.1878,55500.0
2007-05-01 11:10:00,61.74,61.89,61.72,61.85,25200.0,45.1951,45.3049,45.1804,45.2756,25200.0
2007-05-01 11:20:00,61.85,61.89,61.71,61.74,35100.0,45.2756,45.3049,45.1731,45.1951,35100.0
2007-05-01 11:30:00,61.71,61.88,61.71,61.84,20550.0,45.1731,45.2976,45.1731,45.2683,20550.0
2007-05-01 11:40:00,61.82,61.89,61.79,61.79,43500.0,45.2536,45.3049,45.2317,45.2317,43500.0
2007-05-01 11:50:00,61.8,61.81,61.72,61.73,26550.0,45.239,45.2463,45.1804,45.1878,26550.0
2007-05-01 12:00:00,61.71,61.73,61.65,61.67,27600.0,45.1731,45.1878,45.1292,45.1438,27600.0
2007-05-01 12:10:00,61.67,61.78,61.64,61.77,14550.0,45.1438,45.2244,45.1219,45.217,14550.0
2007-05-01 12:20:00,61.79,61.79,61.66,61.66,22800.0,45.2317,45.2317,45.1365,45.1365,22800.0
2007-05-01 12:30:00,61.65,61.7,61.65,61.69,8550.0,45.1292,45.1658,45.1292,45.1585,8550.0
2007-05-01 12:40:00,61.67,61.75,61.67,61.71,24750.0,45.1438,45.2024,45.1438,45.1731,24750.0
2007-05-01 12:50:00,61.7,61.8,61.7,61.77,22050.0,45.1658,45.239,45.1658,45.217,22050.0
2007-05-01 13:00:00,61.76,61.89,61.71,61.85,54750.0,45.2097,45.3049,45.1731,45.2756,54750.0
2007-05-01 13:10:00,61.85,61.86,61.75,61.82,20100.0,45.2756,45.2829,45.2024,45.2536,20100.0
2007-05-01 13:20:00,61.82,61.89,61.77,61.87,22050.0,45.2536,45.3049,45.217,45.2902,22050.0
2007-05-01 13:30:00,61.86,61.87,61.75,61.77,32100.0,45.2829,45.2902,45.2024,45.217,32100.0
2007-05-01 13:40:00,61.78,61.87,61.77,61.85,33900.0,45.2244,45.2902,45.217,45.2756,33900.0
2007-05-01 13:50:00,61.85,61.95,61.8,61.93,18450.0,45.2756,45.3488,45.239,45.3342,18450.0
2007-05-01 14:00:00,61.94,61.94,61.83,61.88,23700.0,45.3415,45.3415,45.261,45.2976,23700.0
2007-05-01 14:10:00,61.89,61.93,61.87,61.9,17850.0,45.3049,45.3342,45.2902,45.3122,17850.0
2007-05-01 14:20:00,61.91,62.06,61.91,62.03,35400.0,45.3195,45.4293,45.3195,45.4074,35400.0
2007-05-01 14:30:00,62.04,62.17,62.01,62.15,48150.0,45.4147,45.5098,45.3927,45.4952,48150.0
2007-05-01 14:40:00,62.15,62.26,62.14,62.25,39750.0,45.4952,45.5757,45.4879,45.5684,39750.0
2007-05-01 14:50:00,62.25,62.26,62.15,62.21,29400.0,45.5684,45.5757,45.4952,45.5391,29400.0
2007-05-01 15:00:00,62.21,62.24,62.14,62.15,54000.0,45.5391,45.5611,45.4879,45.4952,54000.0
2007-05-01 15:10:00,62.15,62.17,62.13,62.15,33000.0,45.4952,45.5098,45.4806,45.4952,33000.0
2007-05-01 15:20:00,62.14,62.21,62.09,62.11,43350.0,45.4879,45.5391,45.4513,45.4659,43350.0
2007-05-01 15:30:00,62.1,62.19,62.09,62.13,56400.0,45.4586,45.5245,45.4513,45.4806,56400.0
2007-05-01 15:40:00,62.14,62.21,62.13,62.2,48150.0,45.4879,45.5391,45.4806,45.5318,48150.0
2007-05-01 15:50:00,62.21,62.25,62.19,62.23,73200.0,45.5391,45.5684,45.5245,45.5538,73200.0
2007-05-02 09:30:00,62.45,62.59,62.27,62.54,48750.0,45.7148,45.8173,45.583,45.7807,48750.0
2007-05-02 09:40:00,62.55,62.83,62.53,62.72,57900.0,45.788,45.993,45.7734,45.9125,57900.0
2007-05-02 09:50:00,62.71,62.8,62.61,62.73,33600.0,45.9051,45.971,45.8319,45.9198,33600.0
2007-05-02 10:00:00,62.73,63.31,62.73,63.29,94050.0,45.9198,46.3443,45.9198,46.3297,94050.0
2007-05-02 10:10:00,63.29,63.36,63.21,63.21,71550.0,46.3297,46.3809,46.2711,46.2711,71550.0
2007-05-02 10:20:00,63.19,63.26,63.13,63.13,35850.0,46.2565,46.3077,46.2126,46.2126,35850.0
2007-05-02 10:30:00,63.13,63.38,63.09,63.35,47400.0,46.2126,46.3956,46.1833,46.3736,47400.0
2007-05-02 10:40:00,63.34,63.38,63.29,63.3,27300.0,46.3663,46.3956,46.3297,46.337,27300.0
2007-05-02 10:50:00,63.3,63.32,63.24,63.29,15900.0,46.337,46.3517,46.2931,46.3297,15900.0
2007-05-02 11:00:00,63.29,63.5,63.29,63.49,60750.0,46.3297,46.4834,46.3297,46.4761,60750.0
2007-05-02 11:10:00,63.49,63.49,63.46,63.49,30300.0,46.4761,46.4761,46.4542,46.4761,30300.0
2007-05-02 11:20:00,63.49,63.5,63.46,63.49,31200.0,46.4761,46.4834,46.4542,46.4761,31200.0
2007-05-02 11:30:00,63.49,63.55,63.48,63.5,61200.0,46.4761,46.52,46.4688,46.4834,61200.0
2007-05-02 11:40:00,63.49,63.55,63.45,63.55,26100.0,46.4761,46.52,46.4468,46.52,26100.0
2007-05-02 11:50:00,63.54,63.59,63.45,63.45,44700.0,46.5127,46.5493,46.4468,46.4468,44700.0
2007-05-02 12:00:00,63.45,63.55,63.43,63.43,30300.0,46.4468,46.52,46.4322,46.4322,30300.0
2007-05-02 12:10:00,63.43,63.44,63.35,63.37,26100.0,46.4322,46.4395,46.3736,46.3883,26100.0
2007-05-02 12:20:00,63.37,63.39,63.33,63.34,22950.0,46.3883,46.4029,46.359,46.3663,22950.0
2007-05-02 12:30:00,63.33,63.36,63.25,63.25,25950.0,46.359,46.3809,46.3004,46.3004,25950.0
2007-05-02 12:40:00,63.26,63.32,63.25,63.32,20400.0,46.3077,46.3517,46.3004,46.3517,20400.0
2007-05-02 12:50:00,63.32,63.32,63.23,63.27,12300.0,46.3517,46.3517,46.2858,46.3151,12300.0
2007-05-02 13:00:00,63.28,63.33,63.17,63.28,42300.0,46.3224,46.359,46.2419,46.3224,42300.0
2007-05-02 13:10:00,63.29,63.29,63.18,63.27,33900.0,46.3297,46.3297,46.2492,46.3151,33900.0
2007-05-02 13:20:00,63.27,63.27,63.21,63.23,22350.0,46.3151,46.3151,46.2711,46.2858,22350.0
2007-05-02 13:30:00,63.23,63.33,63.23,63.29,26550.0,46.2858,46.359,46.2858,46.3297,26550.0
2007-05-02 13:40:00,63.29,63.39,63.27,63.38,37200.0,46.3297,46.4029,46.3151,46.3956,37200.0
2007-05-02 13:50:00,63.39,63.42,63.38,63.39,18150.0,46.4029,46.4249,46.3956,46.4029,18150.0
2007-05-02 14:00:00,63.41,63.41,63.34,63.38,17850.0,46.4176,46.4176,46.3663,46.3956,17850.0
2007-05-02 14:10:00,63.38,63.39,63.34,63.34,13500.0,46.3956,46.4029,46.3663,46.3663,13500.0
2007-05-02 14:20:00,63.36,63.38,63.33,63.33,19650.0,46.3809,46.3956,46.359,46.359,19650.0
2007-05-02 14:30:00,63.35,63.35,63.31,63.31,30000.0,46.3736,46.3736,46.3443,46.3443,30000.0
2007-05-02 14:40:00,63.31,63.35,63.31,63.33,16950.0,46.3443,46.3736,46.3443,46.359,16950.0
2007-05-02 14:50:00,63.33,63.34,63.31,63.32,30450.0,46.359,46.3663,46.3443,46.3517,30450.0
2007-05-02 15:00:00,63.32,63.32,63.19,63.2,36000.0,46.3517,46.3517,46.2565,46.2638,36000.0
2007-05-02 15:10:00,63.2,63.25,63.19,63.25,46650.0,46.2638,46.3004,46.2565,46.3004,46650.0
2007-05-02 15:20:00,63.25,63.33,63.23,63.32,46350.0,46.3004,46.359,46.2858,46.3517,46350.0
2007-05-02 15:30:00,63.32,63.33,63.23,63.25,39900.0,46.3517,46.359,46.2858,46.3004,39900.0
2007-05-02 15:40:00,63.25,63.25,63.12,63.16,80550.0,46.3004,46.3004,46.2053,46.2345,80550.0
2007-05-02 15:50:00,63.17,63.22,63.13,63.17,78150.0,46.2419,46.2785,46.2126,46.2419,78150.0
2007-05-03 09:30:00,63.46,63.59,63.28,63.39,36300.0,46.4542,46.5493,46.3224,46.4029,36300.0
2007-05-03 09:40:00,63.42,63.43,63.19,63.23,25650.0,46.4249,46.4322,46.2565,46.2858,25650.0
2007-05-03 09:50:00,63.23,63.33,63.13,63.3,22950.0,46.2858,46.359,46.2126,46.337,22950.0
2007-05-03 10:00:00,63.31,63.6,63.31,63.55,41100.0,46.3443,46.5566,46.3443,46.52,41100.0
2007-05-03 10:10:00,63.57,63.59,63.43,63.45,38850.0,46.5347,46.5493,46.4322,46.4468,38850.0
2007-05-03 10:20:00,63.43,63.53,63.41,63.43,22650.0,46.4322,46.5054,46.4176,46.4322,22650.0
2007-05-03 10:30:00,63.47,63.53,63.4,63.51,21600.0,46.4615,46.5054,46.4102,46.4908,21600.0
2007-05-03 10:40:00,63.5,63.68,63.5,63.58,36750.0,46.4834,46.6152,46.4834,46.542,36750.0
2007-05-03 10:50:00,63.58,63.59,63.52,63.55,15000.0,46.542,46.5493,46.4981,46.52,15000.0
2007-05-03 11:00:00,63.56,63.57,63.5,63.53,25950.0,46.5274,46.5347,46.4834,46.5054,25950.0
2007-05-03 11:10:00,63.53,63.62,63.53,63.59,10950.0,46.5054,46.5713,46.5054,46.5493,10950.0
2007-05-03 11:20:00,63.59,63.71,63.57,63.61,40350.0,46.5493,46.6372,46.5347,46.564,40350.0
2007-05-03 11:30:00,63.61,63.63,63.56,63.57,10200.0,46.564,46.5786,46.5274,46.5347,10200.0
2007-05-03 11:40:00,63.57,63.6,63.55,63.58,11250.0,46.5347,46.5566,46.52,46.542,11250.0
2007-05-03 11:50:00,63.59,63.59,63.53,63.58,13650.0,46.5493,46.5493,46.5054,46.542,13650.0
2007-05-03 12:00:00,63.58,63.6,63.5,63.53,21600.0,46.542,46.5566,46.4834,46.5054,21600.0
2007-05-03 12:10:00,63.54,63.54,63.5,63.52,11550.0,46.5127,46.5127,46.4834,46.4981,11550.0
2007-05-03 12:20:00,63.51,63.53,63.41,63.46,31350.0,46.4908,46.5054,46.4176,46.4542,31350.0
2007-05-03 12:30:00,63.45,63.55,63.42,63.53,15750.0,46.4468,46.52,46.4249,46.5054,15750.0
2007-05-03 12:40:00,63.54,63.54,63.47,63.49,9300.0,46.5127,46.5127,46.4615,46.4761,9300.0
2007-05-03 12:50:00,63.47,63.55,63.47,63.55,13200.0,46.4615,46.52,46.4615,46.52,13200.0
2007-05-03 13:00:00,63.53,63.58,63.41,63.44,41850.0,46.5054,46.542,46.4176,46.4395,41850.0
2007-05-03 13:10:00,63.43,63.47,63.43,63.47,9600.0,46.4322,46.4615,46.4322,46.4615,9600.0
2007-05-03 13:20:00,63.47,63.49,63.41,63.45,13350.0,46.4615,46.4761,46.4176,46.4468,13350.0
2007-05-03 13:30:00,63.43,63.49,63.43,63.44,13050.0,46.4322,46.4761,46.4322,46.4395,13050.0
2007-05-03 13:40:00,63.44,63.56,63.43,63.51,27450.0,46.4395,46.5274,46.4322,46.4908,27450.0
2007-05-03 13:50:00,63.53,63.58,63.38,63.52,57300.0,46.5054,46.542,46.3956,46.4981,57300.0
2007-05-03 14:00:00,63.49,63.52,63.46,63.48,13500.0,46.4761,46.4981,46.4542,46.4688,13500.0
2007-05-03 14:10:00,63.47,63.52,63.47,63.51,10050.0,46.4615,46.4981,46.4615,46.4908,10050.0
2007-05-03 14:20:00,63.51,63.57,63.49,63.57,36450.0,46.4908,46.5347,46.4761,46.5347,36450.0
2007-05-03 14:30:00,63.55,63.59,63.46,63.5,25350.0,46.52,46.5493,46.4542,46.4834,25350.0
2007-05-03 14:40:00,63.51,63.57,63.49,63.57,17700.0,46.4908,46.5347,46.4761,46.5347,17700.0
2007-05-03 14:50:00,63.56,63.6,63.55,63.59,21000.0,46.5274,46.5566,46.52,46.5493,21000.0
2007-05-03 15:00:00,63.59,63.61,63.55,63.57,25200.0,46.5493,46.564,46.52,46.5347,25200.0
2007-05-03 15:10:00,63.56,63.6,63.53,63.57,21450.0,46.5274,46.5566,46.5054,46.5347,21450.0
2007-05-03 15:20:00,63.56,63.57,63.53,63.55,31050.0,46.5274,46.5347,46.5054,46.52,31050.0
2007-05-03 15:30:00,63.55,63.57,63.46,63.53,37200.0,46.52,46.5347,46.4542,46.5054,37200.0
2007-05-03 15:40:00,63.53,63.59,63.49,63.57,37350.0,46.5054,46.5493,46.4761,46.5347,37350.0
2007-05-03 15:50:00,63.58,63.63,63.55,63.55,50100.0,46.542,46.5786,46.52,46.52,50100.0
2007-05-04 09:30:00,63.97,63.97,63.39,63.45,120150.0,46.8275,46.8275,46.4029,46.4468,120150.0
2007-05-04 09:40:00,63.44,63.51,63.13,63.17,105300.0,46.4395,46.4908,46.2126,46.2419,105300.0
2007-05-04 09:50:00,63.16,63.27,63.11,63.13,36150.0,46.2345,46.3151,46.1979,46.2126,36150.0
2007-05-04 10:00:00,63.13,63.3,63.08,63.29,80700.0,46.2126,46.337,46.176,46.3297,80700.0
2007-05-04 10:10:00,63.29,63.6,63.27,63.58,65850.0,46.3297,46.5566,46.3151,46.542,65850.0
2007-05-04 10:20:00,63.59,63.85,63.59,63.73,75000.0,46.5493,46.7396,46.5493,46.6518,75000.0
2007-05-04 10:30:00,63.69,63.71,63.64,63.69,28050.0,46.6225,46.6372,46.5859,46.6225,28050.0
2007-05-04 10:40:00,63.67,63.75,63.67,63.75,11100.0,46.6079,46.6664,46.6079,46.6664,11100.0
2007-05-04 10:50:00,63.73,63.75,63.67,63.71,10950.0,46.6518,46.6664,46.6079,46.6372,10950.0
2007-05-04 11:00:00,63.68,63.69,63.57,63.59,23850.0,46.6152,46.6225,46.5347,46.5493,23850.0
2007-05-04 11:10:00,63.59,63.6,63.49,63.51,50850.0,46.5493,46.5566,46.4761,46.4908,50850.0
2007-05-04 11:20:00,63.51,63.51,63.38,63.43,20850.0,46.4908,46.4908,46.3956,46.4322,20850.0
2007-05-04 11:30:00,63.44,63.46,63.35,63.36,20250.0,46.4395,46.4542,46.3736,46.3809,20250.0
2007-05-04 11:40:00,63.35,63.36,63.27,63.31,26700.0,46.3736,46.3809,46.3151,46.3443,26700.0
2007-05-04 11:50:00,63.3,63.3,63.18,63.21,28200.0,46.337,46.337,46.2492,46.2711,28200.0
2007-05-04 12:00:00,63.2,63.24,63.11,63.11,53850.0,46.2638,46.2931,46.1979,46.1979,53850.0
2007-05-04 12:10:00,63.11,63.13,63.07,63.07,26700.0,46.1979,46.2126,46.1687,46.1687,26700.0
2007-05-04 12:20:00,63.07,63.08,63.0,63.05,30000.0,46.1687,46.176,46.1174,46.154,30000.0
2007-05-04 12:30:00,63.05,63.09,63.0,63.07,13800.0,46.154,46.1833,46.1174,46.1687,13800.0
2007-05-04 12:40:00,63.09,63.12,63.08,63.09,11550.0,46.1833,46.2053,46.176,46.1833,11550.0
2007-05-04 12:50:00,63.11,63.17,63.07,63.17,8850.0,46.1979,46.2419,46.1687,46.2419,8850.0
2007-05-04 13:00:00,63.17,63.18,63.12,63.14,13950.0,46.2419,46.2492,46.2053,46.2199,13950.0
2007-05-04 13:10:00,63.14,63.19,63.13,63.18,11700.0,46.2199,46.2565,46.2126,46.2492,11700.0
2007-05-04 13:20:00,63.18,63.24,63.17,63.19,16650.0,46.2492,46.2931,46.2419,46.2565,16650.0
2007-05-04 13:30:00,63.19,63.23,63.17,63.23,9300.0,46.2565,46.2858,46.2419,46.2858,9300.0
2007-05-04 13:40:00,63.22,63.25,63.2,63.23,12900.0,46.2785,46.3004,46.2638,46.2858,12900.0
2007-05-04 13:50:00,63.23,63.24,63.13,63.17,13500.0,46.2858,46.2931,46.2126,46.2419,13500.0
2007-05-04 14:00:00,63.17,63.23,63.14,63.15,14250.0,46.2419,46.2858,46.2199,46.2272,14250.0
2007-05-04 14:10:00,63.15,63.29,63.15,63.27,12450.0,46.2272,46.3297,46.2272,46.3151,12450.0
2007-05-04 14:20:00,63.25,63.25,63.16,63.2,17250.0,46.3004,46.3004,46.2345,46.2638,17250.0
2007-05-04 14:30:00,63.2,63.21,63.03,63.05,43800.0,46.2638,46.2711,46.1394,46.154,43800.0
2007-05-04 14:40:00,63.07,63.1,63.05,63.07,49050.0,46.1687,46.1906,46.154,46.1687,49050.0
2007-05-04 14:50:00,63.07,63.1,63.03,63.08,25800.0,46.1687,46.1906,46.1394,46.176,25800.0
2007-05-04 15:00:00,63.09,63.19,63.06,63.18,22350.0,46.1833,46.2565,46.1613,46.2492,22350.0
2007-05-04 15:10:00,63.18,63.22,63.15,63.19,16200.0,46.2492,46.2785,46.2272,46.2565,16200.0
2007-05-04 15:20:00,63.19,63.31,63.18,63.29,16650.0,46.2565,46.3443,46.2492,46.3297,16650.0
2007-05-04 15:30:00,63.28,63.31,63.25,63.27,11550.0,46.3224,46.3443,46.3004,46.3151,11550.0
2007-05-04 15:40:00,63.27,63.33,63.19,63.25,31200.0,46.3151,46.359,46.2565,46.3004,31200.0
2007-05-04 15:50:00,63.27,63.33,63.27,63.3,25200.0,46.3151,46.359,46.3151,46.337,25200.0
2007-05-07 09:30:00,63.43,63.59,63.43,63.58,54000.0,46.4322,46.5493,46.4322,46.542,54000.0
2007-05-07 09:40:00,63.58,63.78,63.57,63.69,49500.0,46.542,46.6884,46.5347,46.6225,49500.0
2007-05-07 09:50:00,63.69,63.7,63.61,63.63,23250.0,46.6225,46.6298,46.564,46.5786,23250.0
2007-05-07 10:00:00,63.63,63.63,63.35,63.35,28650.0,46.5786,46.5786,46.3736,46.3736,28650.0
2007-05-07 10:10:00,63.33,63.35,63.21,63.22,25950.0,46.359,46.3736,46.2711,46.2785,25950.0
2007-05-07 10:20:00,63.22,63.33,63.21,63.29,34350.0,46.2785,46.359,46.2711,46.3297,34350.0
2007-05-07 10:30:00,63.29,63.34,63.16,63.23,49500.0,46.3297,46.3663,46.2345,46.2858,49500.0
2007-05-07 10:40:00,63.23,63.31,63.19,63.21,31800.0,46.2858,46.3443,46.2565,46.2711,31800.0
2007-05-07 10:50:00,63.23,63.23,63.14,63.21,14550.0,46.2858,46.2858,46.2199,46.2711,14550.0
2007-05-07 11:00:00,63.21,63.21,63.12,63.12,18000.0,46.2711,46.2711,46.2053,46.2053,18000.0
2007-05-07 11:10:00,63.13,63.21,63.13,63.19,10500.0,46.2126,46.2711,46.2126,46.2565,10500.0
2007-05-07 11:20:00,63.2,63.25,63.12,63.15,24600.0,46.2638,46.3004,46.2053,46.2272,24600.0
2007-05-07 11:30:00,63.16,63.21,63.11,63.19,12450.0,46.2345,46.2711,46.1979,46.2565,12450.0
2007-05-07 11:40:00,63.18,63.22,63.13,63.19,17100.0,46.2492,46.2785,46.2126,46.2565,17100.0
2007-05-07 11:50:00,63.19,63.21,63.16,63.21,11100.0,46.2565,46.2711,46.2345,46.2711,11100.0
2007-05-07 12:00:00,63.21,63.27,63.19,63.27,15300.0,46.2711,46.3151,46.2565,46.3151,15300.0
2007-05-07 12:10:00,63.27,63.29,63.21,63.21,10050.0,46.3151,46.3297,46.2711,46.2711,10050.0
2007-05-07 12:20:00,63.2,63.22,63.17,63.22,8850.0,46.2638,46.2785,46.2419,46.2785,8850.0
2007-05-07 12:30:00,63.2,63.21,63.19,63.19,5550.0,46.2638,46.2711,46.2565,46.2565,5550.0
2007-05-07 12:40:00,63.19,63.21,63.15,63.21,8250.0,46.2565,46.2711,46.2272,46.2711,8250.0
2007-05-07 12:50:00,63.22,63.24,63.21,63.22,4800.0,46.2785,46.2931,46.2711,46.2785,4800.0
2007-05-07 13:00:00,63.21,63.21,63.19,63.19,4650.0,46.2711,46.2711,46.2565,46.2565,4650.0
2007-05-07 13:10:00,63.19,63.25,63.17,63.2,8250.0,46.2565,46.3004,46.2419,46.2638,8250.0
2007-05-07 13:20:00,63.19,63.22,63.17,63.19,7050.0,46.2565,46.2785,46.2419,46.2565,7050.0
2007-05-07 13:30:00,63.2,63.25,63.17,63.23,7800.0,46.2638,46.3004,46.2419,46.2858,7800.0
2007-05-07 13:40:00,63.22,63.26,63.22,63.24,6600.0,46.2785,46.3077,46.2785,46.2931,6600.0
2007-05-07 13:50:00,63.24,63.29,63.24,63.28,9600.0,46.2931,46.3297,46.2931,46.3224,9600.0
2007-05-07 14:00:00,63.27,63.28,63.25,63.27,10200.0,46.3151,46.3224,46.3004,46.3151,10200.0
2007-05-07 14:10:00,63.27,63.32,63.22,63.23,13650.0,46.3151,46.3517,46.2785,46.2858,13650.0
2007-05-07 14:20:00,63.23,63.29,63.21,63.29,12750.0,46.2858,46.3297,46.2711,46.3297,12750.0
2007-05-07 14:30:00,63.29,63.31,63.28,63.28,12600.0,46.3297,46.3443,46.3224,46.3224,12600.0
2007-05-07 14:40:00,63.29,63.3,63.27,63.29,16200.0,46.3297,46.337,46.3151,46.3297,16200.0
2007-05-07 14:50:00,63.29,63.33,63.27,63.33,9600.0,46.3297,46.359,46.3151,46.359,9600.0
2007-05-07 15:00:00,63.33,63.33,63.26,63.27,15900.0,46.359,46.359,46.3077,46.3151,15900.0
2007-05-07 15:10:00,63.27,63.35,63.27,63.35,25350.0,46.3151,46.3736,46.3151,46.3736,25350.0
2007-05-07 15:20:00,63.33,63.33,63.29,63.32,12300.0,46.359,46.359,46.3297,46.3517,12300.0
2007-05-07 15:30:00,63.33,63.38,63.32,63.38,20700.0,46.359,46.3956,46.3517,46.3956,20700.0
2007-05-07 15:40:00,63.38,63.41,63.34,63.41,25800.0,46.3956,46.4176,46.3663,46.4176,25800.0
2007-05-07 15:50:00,63.41,63.42,63.37,63.4,25800.0,46.4176,46.4249,46.3883,46.4102,25800.0
2007-05-08 09:30:00,63.11,63.22,62.96,63.04,31050.0,46.1979,46.2785,46.0881,46.1467,31050.0
2007-05-08 09:40:00,63.01,63.05,62.88,62.92,31800.0,46.1247,46.154,46.0296,46.0589,31800.0
2007-05-08 09:50:00,62.91,62.93,62.87,62.91,20850.0,46.0515,46.0662,46.0223,46.0515,20850.0
2007-05-08 10:00:00,62.88,62.97,62.87,62.87,67950.0,46.0296,46.0955,46.0223,46.0223,67950.0
2007-05-08 10:10:00,62.87,62.88,62.47,62.76,90600.0,46.0223,46.0296,45.7294,45.9417,90600.0
2007-05-08 10:20:00,62.8,62.99,62.77,62.99,23400.0,45.971,46.1101,45.9491,46.1101,23400.0
2007-05-08 10:30:00,62.99,63.02,62.97,63.0,24750.0,46.1101,46.1321,46.0955,46.1174,24750.0
2007-05-08 10:40:00,62.97,63.0,62.91,62.92,11400.0,46.0955,46.1174,46.0515,46.0589,11400.0
2007-05-08 10:50:00,62.92,63.01,62.89,62.97,16200.0,46.0589,46.1247,46.0369,46.0955,16200.0
2007-05-08 11:00:00,63.01,63.01,62.9,62.94,58500.0,46.1247,46.1247,46.0442,46.0735,58500.0
2007-05-08 11:10:00,62.94,62.95,62.75,62.79,35250.0,46.0735,46.0808,45.9344,45.9637,35250.0
2007-05-08 11:20:00,62.79,62.87,62.78,62.86,19050.0,45.9637,46.0223,45.9564,46.0149,19050.0
2007-05-08 11:30:00,62.87,62.87,62.83,62.87,23550.0,46.0223,46.0223,45.993,46.0223,23550.0
2007-05-08 11:40:00,62.87,62.87,62.85,62.87,8250.0,46.0223,46.0223,46.0076,46.0223,8250.0
2007-05-08 11:50:00,62.87,62.88,62.82,62.83,16050.0,46.0223,46.0296,45.9857,45.993,16050.0
2007-05-08 12:00:00,62.81,62.86,62.81,62.85,11100.0,45.9783,46.0149,45.9783,46.0076,11100.0
2007-05-08 12:10:00,62.87,62.88,62.84,62.87,13500.0,46.0223,46.0296,46.0003,46.0223,13500.0
2007-05-08 12:20:00,62.86,62.87,62.85,62.86,9300.0,46.0149,46.0223,46.0076,46.0149,9300.0
2007-05-08 12:30:00,62.87,62.87,62.85,62.87,20550.0,46.0223,46.0223,46.0076,46.0223,20550.0
2007-05-08 12:40:00,62.87,62.92,62.85,62.87,67050.0,46.0223,46.0589,46.0076,46.0223,67050.0
2007-05-08 12:50:00,62.87,62.89,62.86,62.87,33000.0,46.0223,46.0369,46.0149,46.0223,33000.0
2007-05-08 13:00:00,62.87,62.87,62.83,62.83,19950.0,46.0223,46.0223,45.993,45.993,19950.0
2007-05-08 13:10:00,62.83,62.84,62.81,62.83,55350.0,45.993,46.0003,45.9783,45.993,55350.0
2007-05-08 13:20:00,62.83,62.83,62.81,62.82,12600.0,45.993,45.993,45.9783,45.9857,12600.0
2007-05-08 13:30:00,62.83,62.84,62.82,62.83,31650.0,45.993,46.0003,45.9857,45.993,31650.0
2007-05-08 13:40:00,62.83,62.87,62.82,62.87,19650.0,45.993,46.0223,45.9857,46.0223,19650.0
2007-05-08 13:50:00,62.87,62.87,62.85,62.87,18000.0,46.0223,46.0223,46.0076,46.0223,18000.0
2007-05-08 14:00:00,62.87,62.9,62.86,62.9,27150.0,46.0223,46.0442,46.0149,46.0442,27150.0
2007-05-08 14:10:00,62.9,62.9,62.87,62.87,21900.0,46.0442,46.0442,46.0223,46.0223,21900.0
2007-05-08 14:20:00,62.88,62.93,62.88,62.93,29100.0,46.0296,46.0662,46.0296,46.0662,29100.0
2007-05-08 14:30:00,62.93,62.93,62.87,62.89,12000.0,46.0662,46.0662,46.0223,46.0369,12000.0
2007-05-08 14:40:00,62.9,62.93,62.9,62.91,20550.0,46.0442,46.0662,46.0442,46.0515,20550.0
2007-05-08 14:50:00,62.91,62.93,62.85,62.87,18300.0,46.0515,46.0662,46.0076,46.0223,18300.0
2007-05-08 15:00:00,62.89,62.98,62.88,62.92,27300.0,46.0369,46.1028,46.0296,46.0589,27300.0
2007-05-08 15:10:00,62.93,62.93,62.87,62.91,25500.0,46.0662,46.0662,46.0223,46.0515,25500.0
2007-05-08 15:20:00,62.91,62.93,62.87,62.91,36600.0,46.0515,46.0662,46.0223,46.0515,36600.0
2007-05-08 15:30:00,62.91,62.93,62.9,62.93,23700.0,46.0515,46.0662,46.0442,46.0662,23700.0
2007-05-08 15:40:00,62.93,63.0,62.91,62.99,34950.0,46.0662,46.1174,46.0515,46.1101,34950.0
2007-05-08 15:50:00,62.99,63.07,62.96,63.02,29700.0,46.1101,46.1687,46.0881,46.1321,29700.0
2007-05-09 09:30:00,62.84,63.17,62.67,62.93,43500.0,46.0003,46.2419,45.8759,46.0662,43500.0
2007-05-09 09:40:00,62.96,63.01,62.79,62.83,68250.0,46.0881,46.1247,45.9637,45.993,68250.0
2007-05-09 09:50:00,62.85,62.96,62.83,62.86,21000.0,46.0076,46.0881,45.993,46.0149,21000.0
2007-05-09 10:00:00,62.86,63.17,62.83,63.12,65400.0,46.0149,46.2419,45.993,46.2053,65400.0
2007-05-09 10:10:00,63.12,63.15,63.09,63.09,31950.0,46.2053,46.2272,46.1833,46.1833,31950.0
2007-05-09 10:20:00,63.11,63.13,63.09,63.1,13500.0,46.1979,46.2126,46.1833,46.1906,13500.0
2007-05-09 10:30:00,63.1,63.22,63.09,63.22,24000.0,46.1906,46.2785,46.1833,46.2785,24000.0
2007-05-09 10:40:00,63.23,63.25,63.17,63.23,55950.0,46.2858,46.3004,46.2419,46.2858,55950.0
2007-05-09 10:50:00,63.23,63.27,63.21,63.24,24600.0,46.2858,46.3151,46.2711,46.2931,24600.0
2007-05-09 11:00:00,63.24,63.29,63.23,63.27,19800.0,46.2931,46.3297,46.2858,46.3151,19800.0
2007-05-09 11:10:00,63.26,63.35,63.26,63.29,15450.0,46.3077,46.3736,46.3077,46.3297,15450.0
2007-05-09 11:20:00,63.3,63.32,63.25,63.31,20100.0,46.337,46.3517,46.3004,46.3443,20100.0
2007-05-09 11:30:00,63.33,63.33,63.23,63.28,34500.0,46.359,46.359,46.2858,46.3224,34500.0
2007-05-09 11:40:00,63.28,63.31,63.27,63.3,23250.0,46.3224,46.3443,46.3151,46.337,23250.0
2007-05-09 11:50:00,63.31,63.32,63.27,63.31,15150.0,46.3443,46.3517,46.3151,46.3443,15150.0
2007-05-09 12:00:00,63.31,63.41,63.3,63.4,14100.0,46.3443,46.4176,46.337,46.4102,14100.0
2007-05-09 12:10:00,63.4,63.42,63.36,63.37,9300.0,46.4102,46.4249,46.3809,46.3883,9300.0
2007-05-09 12:20:00,63.37,63.47,63.37,63.47,13050.0,46.3883,46.4615,46.3883,46.4615,13050.0
2007-05-09 12:30:00,63.47,63.51,63.46,63.51,12300.0,46.4615,46.4908,46.4542,46.4908,12300.0
2007-05-09 12:40:00,63.52,63.55,63.48,63.48,9900.0,46.4981,46.52,46.4688,46.4688,9900.0
2007-05-09 12:50:00,63.5,63.53,63.48,63.53,4200.0,46.4834,46.5054,46.4688,46.5054,4200.0
2007-05-09 13:00:00,63.54,63.69,63.53,63.67,53100.0,46.5127,46.6225,46.5054,46.6079,53100.0
2007-05-09 13:10:00,63.65,63.7,63.65,63.67,47850.0,46.5932,46.6298,46.5932,46.6079,47850.0
2007-05-09 13:20:00,63.69,63.77,63.69,63.77,22800.0,46.6225,46.6811,46.6225,46.6811,22800.0
2007-05-09 13:30:00,63.76,63.77,63.7,63.71,29250.0,46.6738,46.6811,46.6298,46.6372,29250.0
2007-05-09 13:40:00,63.71,63.77,63.68,63.73,22800.0,46.6372,46.6811,46.6152,46.6518,22800.0
2007-05-09 13:50:00,63.76,63.84,63.75,63.79,39750.0,46.6738,46.7323,46.6664,46.6957,39750.0
2007-05-09 14:00:00,63.79,63.91,63.79,63.87,43200.0,46.6957,46.7836,46.6957,46.7543,43200.0
2007-05-09 14:10:00,63.87,63.94,63.67,63.81,97800.0,46.7543,46.8055,46.6079,46.7104,97800.0
2007-05-09 14:20:00,63.81,63.92,63.79,63.82,171900.0,46.7104,46.7909,46.6957,46.7177,171900.0
2007-05-09 14:30:00,63.82,63.92,63.77,63.91,67500.0,46.7177,46.7909,46.6811,46.7836,67500.0
2007-05-09 14:40:00,63.89,64.13,63.86,64.05,61350.0,46.7689,46.9446,46.747,46.886,61350.0
2007-05-09 14:50:00,64.03,64.15,63.97,64.0,69450.0,46.8714,46.9592,46.8275,46.8494,69450.0
2007-05-09 15:00:00,63.97,64.02,63.92,63.94,36150.0,46.8275,46.8641,46.7909,46.8055,36150.0
2007-05-09 15:10:00,63.94,64.06,63.94,63.97,30150.0,46.8055,46.8934,46.8055,46.8275,30150.0
2007-05-09 15:20:00,63.99,64.24,63.99,64.24,87750.0,46.8421,47.0251,46.8421,47.0251,87750.0
2007-05-09 15:30:00,64.23,64.27,64.15,64.16,103350.0,47.0178,47.0471,46.9592,46.9666,103350.0
2007-05-09 15:40:00,64.18,64.27,64.12,64.25,87000.0,46.9812,47.0471,46.9373,47.0324,87000.0
2007-05-09 15:50:00,64.25,64.42,64.25,64.39,115350.0,47.0324,47.1569,47.0324,47.1349,115350.0
2007-05-10 09:30:00,64.09,64.09,63.68,63.78,38550.0,46.9153,46.9153,46.6152,46.6884,38550.0
2007-05-10 09:40:00,63.83,63.84,63.37,63.47,36600.0,46.725,46.7323,46.3883,46.4615,36600.0
2007-05-10 09:50:00,63.47,63.6,63.41,63.48,30600.0,46.4615,46.5566,46.4176,46.4688,30600.0
2007-05-10 10:00:00,63.48,63.53,63.39,63.48,26250.0,46.4688,46.5054,46.4029,46.4688,26250.0
2007-05-10 10:10:00,63.48,63.52,63.3,63.49,47850.0,46.4688,46.4981,46.337,46.4761,47850.0
2007-05-10 10:20:00,63.49,63.58,63.44,63.53,20100.0,46.4761,46.542,46.4395,46.5054,20100.0
2007-05-10 10:30:00,63.51,63.65,63.47,63.65,27000.0,46.4908,46.5932,46.4615,46.5932,27000.0
2007-05-10 10:40:00,63.65,63.87,63.64,63.76,21000.0,46.5932,46.7543,46.5859,46.6738,21000.0
2007-05-10 10:50:00,63.77,63.83,63.73,63.83,12900.0,46.6811,46.725,46.6518,46.725,12900.0
2007-05-10 11:00:00,63.83,63.83,63.66,63.69,19950.0,46.725,46.725,46.6006,46.6225,19950.0
2007-05-10 11:10:00,63.69,63.74,63.58,63.6,28650.0,46.6225,46.6591,46.542,46.5566,28650.0
2007-05-10 11:20:00,63.61,63.61,63.52,63.53,16500.0,46.564,46.564,46.4981,46.5054,16500.0
2007-05-10 11:30:00,63.53,63.53,63.37,63.4,40050.0,46.5054,46.5054,46.3883,46.4102,40050.0
2007-05-10 11:40:00,63.39,63.41,63.27,63.29,41250.0,46.4029,46.4176,46.3151,46.3297,41250.0
2007-05-10 11:50:00,63.3,63.31,63.11,63.11,65850.0,46.337,46.3443,46.1979,46.1979,65850.0
2007-05-10 12:00:00,63.12,63.12,62.95,63.11,48750.0,46.2053,46.2053,46.0808,46.1979,48750.0
2007-05-10 12:10:00,63.1,63.2,63.07,63.17,16500.0,46.1906,46.2638,46.1687,46.2419,16500.0
2007-05-10 12:20:00,63.18,63.3,63.13,63.29,27900.0,46.2492,46.337,46.2126,46.3297,27900.0
2007-05-10 12:30:00,63.28,63.31,63.21,63.31,24600.0,46.3224,46.3443,46.2711,46.3443,24600.0
2007-05-10 12:40:00,63.3,63.33,63.23,63.26,29550.0,46.337,46.359,46.2858,46.3077,29550.0
2007-05-10 12:50:00,63.26,63.33,63.23,63.23,15000.0,46.3077,46.359,46.2858,46.2858,15000.0
2007-05-10 13:00:00,63.23,63.25,63.18,63.21,16950.0,46.2858,46.3004,46.2492,46.2711,16950.0
2007-05-10 13:10:00,63.21,63.24,63.13,63.24,18450.0,46.2711,46.2931,46.2126,46.2931,18450.0
2007-05-10 13:20:00,63.27,63.27,63.17,63.22,8400.0,46.3151,46.3151,46.2419,46.2785,8400.0
2007-05-10 13:30:00,63.21,63.24,63.05,63.19,29550.0,46.2711,46.2931,46.154,46.2565,29550.0
2007-05-10 13:40:00,63.18,63.21,63.13,63.21,18600.0,46.2492,46.2711,46.2126,46.2711,18600.0
2007-05-10 13:50:00,63.21,63.31,63.21,63.27,24900.0,46.2711,46.3443,46.2711,46.3151,24900.0
2007-05-10 14:00:00,63.27,63.37,63.27,63.31,49800.0,46.3151,46.3883,46.3151,46.3443,49800.0
2007-05-10 14:10:00,63.3,63.32,63.23,63.3,16950.0,46.337,46.3517,46.2858,46.337,16950.0
2007-05-10 14:20:00,63.29,63.31,63.25,63.27,43200.0,46.3297,46.3443,46.3004,46.3151,43200.0
2007-05-10 14:30:00,63.26,63.34,63.22,63.25,45150.0,46.3077,46.3663,46.2785,46.3004,45150.0
2007-05-10 14:40:00,63.25,63.3,63.19,63.3,31350.0,46.3004,46.337,46.2565,46.337,31350.0
2007-05-10 14:50:00,63.3,63.3,63.17,63.18,25050.0,46.337,46.337,46.2419,46.2492,25050.0
2007-05-10 15:00:00,63.19,63.19,63.04,63.06,27900.0,46.2565,46.2565,46.1467,46.1613,27900.0
2007-05-10 15:10:00,63.07,63.21,63.05,63.19,23400.0,46.1687,46.2711,46.154,46.2565,23400.0
2007-05-10 15:20:00,63.17,63.2,63.09,63.15,28200.0,46.2419,46.2638,46.1833,46.2272,28200.0
2007-05-10 15:30:00,63.17,63.2,63.09,63.1,21900.0,46.2419,46.2638,46.1833,46.1906,21900.0
2007-05-10 15:40:00,63.09,63.11,63.04,63.09,25350.0,46.1833,46.1979,46.1467,46.1833,25350.0
2007-05-10 15:50:00,63.09,63.09,63.01,63.02,37800.0,46.1833,46.1833,46.1247,46.1321,37800.0
2007-05-11 09:30:00,63.41,63.58,63.29,63.49,78900.0,46.4176,46.542,46.3297,46.4761,78900.0
2007-05-11 09:40:00,63.49,63.63,63.43,63.59,61500.0,46.4761,46.5786,46.4322,46.5493,61500.0
2007-05-11 09:50:00,63.61,63.81,63.59,63.65,52800.0,46.564,46.7104,46.5493,46.5932,52800.0
2007-05-11 10:00:00,63.65,63.72,63.44,63.5,31200.0,46.5932,46.6445,46.4395,46.4834,31200.0
2007-05-11 10:10:00,63.48,63.7,63.44,63.69,34950.0,46.4688,46.6298,46.4395,46.6225,34950.0
2007-05-11 10:20:00,63.67,63.71,63.61,63.67,37650.0,46.6079,46.6372,46.564,46.6079,37650.0
2007-05-11 10:30:00,63.67,63.74,63.67,63.69,103200.0,46.6079,46.6591,46.6079,46.6225,103200.0
2007-05-11 10:40:00,63.69,63.75,63.53,63.59,44700.0,46.6225,46.6664,46.5054,46.5493,44700.0
2007-05-11 10:50:00,63.6,63.65,63.49,63.55,43800.0,46.5566,46.5932,46.4761,46.52,43800.0
2007-05-11 11:00:00,63.53,63.63,63.47,63.61,35100.0,46.5054,46.5786,46.4615,46.564,35100.0
2007-05-11 11:10:00,63.61,63.68,63.61,63.65,14550.0,46.564,46.6152,46.564,46.5932,14550.0
2007-05-11 11:20:00,63.66,63.7,63.64,63.7,19800.0,46.6006,46.6298,46.5859,46.6298,19800.0
2007-05-11 11:30:00,63.7,63.7,63.65,63.67,30750.0,46.6298,46.6298,46.5932,46.6079,30750.0
2007-05-11 11:40:00,63.67,63.67,63.58,63.65,25050.0,46.6079,46.6079,46.542,46.5932,25050.0
2007-05-11 11:50:00,63.65,63.67,63.63,63.65,20700.0,46.5932,46.6079,46.5786,46.5932,20700.0
2007-05-11 12:00:00,63.63,63.68,63.62,63.62,20100.0,46.5786,46.6152,46.5713,46.5713,20100.0
2007-05-11 12:10:00,63.62,63.67,63.62,63.67,12300.0,46.5713,46.6079,46.5713,46.6079,12300.0
2007-05-11 12:20:00,63.65,63.7,63.65,63.66,15750.0,46.5932,46.6298,46.5932,46.6006,15750.0
2007-05-11 12:30:00,63.66,63.68,63.64,63.67,7200.0,46.6006,46.6152,46.5859,46.6079,7200.0
2007-05-11 12:40:00,63.65,63.7,63.59,63.59,13950.0,46.5932,46.6298,46.5493,46.5493,13950.0
2007-05-11 12:50:00,63.59,63.69,63.57,63.69,9150.0,46.5493,46.6225,46.5347,46.6225,9150.0
2007-05-11 13:00:00,63.7,63.7,63.61,63.61,14100.0,46.6298,46.6298,46.564,46.564,14100.0
2007-05-11 13:10:00,63.61,63.63,63.59,63.59,15600.0,46.564,46.5786,46.5493,46.5493,15600.0
2007-05-11 13:20:00,63.58,63.71,63.58,63.67,16950.0,46.542,46.6372,46.542,46.6079,16950.0
2007-05-11 13:30:00,63.66,63.67,63.63,63.65,6600.0,46.6006,46.6079,46.5786,46.5932,6600.0
2007-05-11 13:40:00,63.65,63.65,63.59,63.59,8100.0,46.5932,46.5932,46.5493,46.5493,8100.0
2007-05-11 13:50:00,63.59,63.61,63.55,63.57,9150.0,46.5493,46.564,46.52,46.5347,9150.0
2007-05-11 14:00:00,63.59,63.61,63.54,63.56,11700.0,46.5493,46.564,46.5127,46.5274,11700.0
2007-05-11 14:10:00,63.57,63.58,63.48,63.48,9900.0,46.5347,46.542,46.4688,46.4688,9900.0
2007-05-11 14:20:00,63.48,63.53,63.47,63.51,7800.0,46.4688,46.5054,46.4615,46.4908,7800.0
2007-05-11 14:30:00,63.51,63.55,63.45,63.53,17100.0,46.4908,46.52,46.4468,46.5054,17100.0
2007-05-11 14:40:00,63.53,63.62,63.52,63.61,16200.0,46.5054,46.5713,46.4981,46.564,16200.0
2007-05-11 14:50:00,63.61,63.61,63.57,63.57,22350.0,46.564,46.564,46.5347,46.5347,22350.0
2007-05-11 15:00:00,63.57,63.65,63.56,63.63,25950.0,46.5347,46.5932,46.5274,46.5786,25950.0
2007-05-11 15:10:00,63.63,63.65,63.6,63.64,29100.0,46.5786,46.5932,46.5566,46.5859,29100.0
2007-05-11 15:20:00,63.64,63.66,63.61,63.65,17250.0,46.5859,46.6006,46.564,46.5932,17250.0
2007-05-11 15:30:00,63.65,63.7,63.61,63.65,47850.0,46.5932,46.6298,46.564,46.5932,47850.0
2007-05-11 15:40:00,63.64,63.71,63.64,63.69,24450.0,46.5859,46.6372,46.5859,46.6225,24450.0
2007-05-11 15:50:00,63.7,63.81,63.7,63.77,35700.0,46.6298,46.7104,46.6298,46.6811,35700.0
2007-05-14 09:30:00,63.55,63.81,63.55,63.74,45900.0,46.52,46.7104,46.52,46.6591,45900.0
2007-05-14 09:40:00,63.73,63.87,63.64,63.81,40350.0,46.6518,46.7543,46.5859,46.7104,40350.0
2007-05-14 09:50:00,63.79,63.85,63.76,63.84,16050.0,46.6957,46.7396,46.6738,46.7323,16050.0
2007-05-14 10:00:00,63.82,63.85,63.53,63.58,38550.0,46.7177,46.7396,46.5054,46.542,38550.0
2007-05-14 10:10:00,63.59,63.72,63.54,63.55,29250.0,46.5493,46.6445,46.5127,46.52,29250.0
2007-05-14 10:20:00,63.52,63.53,63.42,63.44,24600.0,46.4981,46.5054,46.4249,46.4395,24600.0
2007-05-14 10:30:00,63.43,63.57,63.39,63.57,21600.0,46.4322,46.5347,46.4029,46.5347,21600.0
2007-05-14 10:40:00,63.58,63.61,63.53,63.57,18300.0,46.542,46.564,46.5054,46.5347,18300.0
2007-05-14 10:50:00,63.57,63.57,63.44,63.46,26850.0,46.5347,46.5347,46.4395,46.4542,26850.0
2007-05-14 11:00:00,63.47,63.47,63.4,63.4,27750.0,46.4615,46.4615,46.4102,46.4102,27750.0
2007-05-14 11:10:00,63.4,63.49,63.37,63.47,26250.0,46.4102,46.4761,46.3883,46.4615,26250.0
2007-05-14 11:20:00,63.46,63.5,63.45,63.46,15900.0,46.4542,46.4834,46.4468,46.4542,15900.0
2007-05-14 11:30:00,63.46,63.49,63.33,63.46,38400.0,46.4542,46.4761,46.359,46.4542,38400.0
2007-05-14 11:40:00,63.47,63.57,63.47,63.55,25500.0,46.4615,46.5347,46.4615,46.52,25500.0
2007-05-14 11:50:00,63.55,63.55,63.45,63.49,18000.0,46.52,46.52,46.4468,46.4761,18000.0
2007-05-14 12:00:00,63.49,63.56,63.49,63.53,18600.0,46.4761,46.5274,46.4761,46.5054,18600.0
2007-05-14 12:10:00,63.53,63.63,63.52,63.63,15900.0,46.5054,46.5786,46.4981,46.5786,15900.0
2007-05-14 12:20:00,63.63,63.63,63.56,63.56,12900.0,46.5786,46.5786,46.5274,46.5274,12900.0
2007-05-14 12:30:00,63.57,63.61,63.55,63.58,16800.0,46.5347,46.564,46.52,46.542,16800.0
2007-05-14 12:40:00,63.58,63.63,63.58,63.63,14250.0,46.542,46.5786,46.542,46.5786,14250.0
2007-05-14 12:50:00,63.63,63.69,63.61,63.69,20550.0,46.5786,46.6225,46.564,46.6225,20550.0
2007-05-14 13:00:00,63.71,63.73,63.69,63.73,16050.0,46.6372,46.6518,46.6225,46.6518,16050.0
2007-05-14 13:10:00,63.73,63.74,63.6,63.62,19950.0,46.6518,46.6591,46.5566,46.5713,19950.0
2007-05-14 13:20:00,63.62,63.63,63.53,63.63,28800.0,46.5713,46.5786,46.5054,46.5786,28800.0
2007-05-14 13:30:00,63.6,63.65,63.5,63.53,20700.0,46.5566,46.5932,46.4834,46.5054,20700.0
2007-05-14 13:40:00,63.54,63.57,63.42,63.48,22950.0,46.5127,46.5347,46.4249,46.4688,22950.0
2007-05-14 13:50:00,63.47,63.51,63.43,63.47,26400.0,46.4615,46.4908,46.4322,46.4615,26400.0
2007-05-14 14:00:00,63.45,63.45,63.3,63.42,43200.0,46.4468,46.4468,46.337,46.4249,43200.0
2007-05-14 14:10:00,63.42,63.42,63.23,63.29,50700.0,46.4249,46.4249,46.2858,46.3297,50700.0
2007-05-14 14:20:00,63.29,63.45,63.28,63.45,31050.0,46.3297,46.4468,46.3224,46.4468,31050.0
2007-05-14 14:30:00,63.45,63.55,63.42,63.47,39750.0,46.4468,46.52,46.4249,46.4615,39750.0
2007-05-14 14:40:00,63.46,63.54,63.43,63.51,25800.0,46.4542,46.5127,46.4322,46.4908,25800.0
2007-05-14 14:50:00,63.52,63.61,63.49,63.51,30900.0,46.4981,46.564,46.4761,46.4908,30900.0
2007-05-14 15:00:00,63.53,63.67,63.49,63.63,31050.0,46.5054,46.6079,46.4761,46.5786,31050.0
2007-05-14 15:10:00,63.61,63.67,63.59,63.67,24600.0,46.564,46.6079,46.5493,46.6079,24600.0
2007-05-14 15:20:00,63.67,63.68,63.56,63.65,38100.0,46.6079,46.6152,46.5274,46.5932,38100.0
2007-05-14 15:30:00,63.64,63.72,63.59,63.62,39900.0,46.5859,46.6445,46.5493,46.5713,39900.0
2007-05-14 15:40:00,63.62,63.73,63.59,63.69,38250.0,46.5713,46.6518,46.5493,46.6225,38250.0
2007-05-14 15:50:00,63.71,63.72,63.59,63.7,63300.0,46.6372,46.6445,46.5493,46.6298,63300.0
2007-05-15 09:30:00,64.0,64.29,63.66,63.83,42000.0,46.9767,47.1896,46.7272,46.8519,42000.0
2007-05-15 09:40:00,63.84,63.87,63.47,63.47,50250.0,46.8593,46.8813,46.5877,46.5877,50250.0
2007-05-15 09:50:00,63.42,63.63,63.33,63.59,31950.0,46.551,46.7051,46.4849,46.6758,31950.0
2007-05-15 10:00:00,63.59,63.87,63.59,63.82,58050.0,46.6758,46.8813,46.6758,46.8446,58050.0
2007-05-15 10:10:00,63.83,64.11,63.83,64.11,45300.0,46.8519,47.0575,46.8519,47.0575,45300.0
2007-05-15 10:20:00,64.1,64.23,64.02,64.15,37200.0,47.0501,47.1455,46.9914,47.0868,37200.0
2007-05-15 10:30:00,64.15,64.2,64.08,64.13,57150.0,47.0868,47.1235,47.0354,47.0721,57150.0
2007-05-15 10:40:00,64.12,64.17,64.11,64.15,40500.0,47.0648,47.1015,47.0575,47.0868,40500.0
2007-05-15 10:50:00,64.13,64.25,64.04,64.21,31500.0,47.0721,47.1602,47.0061,47.1309,31500.0
2007-05-15 11:00:00,64.19,64.19,64.02,64.02,23250.0,47.1162,47.1162,46.9914,46.9914,23250.0
2007-05-15 11:10:00,64.02,64.11,63.99,64.02,15150.0,46.9914,47.0575,46.9694,46.9914,15150.0
2007-05-15 11:20:00,64.02,64.02,63.93,64.01,16350.0,46.9914,46.9914,46.9253,46.9841,16350.0
2007-05-15 11:30:00,64.01,64.14,63.98,64.14,16050.0,46.9841,47.0795,46.962,47.0795,16050.0
2007-05-15 11:40:00,64.15,64.5,64.15,64.31,55950.0,47.0868,47.3437,47.0868,47.2043,55950.0
2007-05-15 11:50:00,64.31,64.31,64.2,64.25,16200.0,47.2043,47.2043,47.1235,47.1602,16200.0
2007-05-15 12:00:00,64.25,64.25,64.13,64.13,14100.0,47.1602,47.1602,47.0721,47.0721,14100.0
2007-05-15 12:10:00,64.13,64.22,64.08,64.09,24000.0,47.0721,47.1382,47.0354,47.0428,24000.0
2007-05-15 12:20:00,64.11,64.22,64.09,64.22,8400.0,47.0575,47.1382,47.0428,47.1382,8400.0
2007-05-15 12:30:00,64.23,64.25,64.15,64.25,17550.0,47.1455,47.1602,47.0868,47.1602,17550.0
2007-05-15 12:40:00,64.25,64.35,64.21,64.23,31050.0,47.1602,47.2336,47.1309,47.1455,31050.0
2007-05-15 12:50:00,64.24,64.29,64.13,64.15,24000.0,47.1529,47.1896,47.0721,47.0868,24000.0
2007-05-15 13:00:00,64.15,64.2,64.01,64.09,19800.0,47.0868,47.1235,46.9841,47.0428,19800.0
2007-05-15 13:10:00,64.07,64.21,64.06,64.19,8850.0,47.0281,47.1309,47.0208,47.1162,8850.0
2007-05-15 13:20:00,64.18,64.19,64.11,64.13,11400.0,47.1088,47.1162,47.0575,47.0721,11400.0
2007-05-15 13:30:00,64.14,64.15,64.08,64.09,12600.0,47.0795,47.0868,47.0354,47.0428,12600.0
2007-05-15 13:40:00,64.09,64.09,63.91,63.94,35100.0,47.0428,47.0428,46.9107,46.9327,35100.0
2007-05-15 13:50:00,63.94,64.06,63.94,64.02,21000.0,46.9327,47.0208,46.9327,46.9914,21000.0
2007-05-15 14:00:00,64.02,64.13,63.93,64.13,19050.0,46.9914,47.0721,46.9253,47.0721,19050.0
2007-05-15 14:10:00,64.13,64.13,63.99,64.02,36450.0,47.0721,47.0721,46.9694,46.9914,36450.0
2007-05-15 14:20:00,64.02,64.11,64.0,64.06,47400.0,46.9914,47.0575,46.9767,47.0208,47400.0
2007-05-15 14:30:00,64.05,64.11,63.93,63.97,43650.0,47.0134,47.0575,46.9253,46.9547,43650.0
2007-05-15 14:40:00,63.97,63.99,63.9,63.95,123750.0,46.9547,46.9694,46.9033,46.94,123750.0
2007-05-15 14:50:00,63.97,64.04,63.91,64.03,55200.0,46.9547,47.0061,46.9107,46.9987,55200.0
2007-05-15 15:00:00,64.03,64.05,63.89,63.95,48300.0,46.9987,47.0134,46.896,46.94,48300.0
2007-05-15 15:10:00,63.95,64.03,63.93,63.95,34350.0,46.94,46.9987,46.9253,46.94,34350.0
2007-05-15 15:20:00,63.96,63.98,63.87,63.97,49050.0,46.9474,46.962,46.8813,46.9547,49050.0
2007-05-15 15:30:00,63.98,64.0,63.9,63.91,33450.0,46.962,46.9767,46.9033,46.9107,33450.0
2007-05-15 15:40:00,63.91,63.95,63.79,63.85,77550.0,46.9107,46.94,46.8226,46.8666,77550.0
2007-05-15 15:50:00,63.85,63.87,63.78,63.87,71700.0,46.8666,46.8813,46.8152,46.8813,71700.0
2007-05-16 09:30:00,64.2,64.2,63.9,63.93,28200.0,47.1235,47.1235,46.9033,46.9253,28200.0
2007-05-16 09:40:00,63.91,63.99,63.78,63.83,23100.0,46.9107,46.9694,46.8152,46.8519,23100.0
2007-05-16 09:50:00,63.81,63.88,63.69,63.72,12900.0,46.8373,46.8886,46.7492,46.7712,12900.0
2007-05-16 10:00:00,63.73,63.73,63.63,63.66,23400.0,46.7785,46.7785,46.7051,46.7272,23400.0
2007-05-16 10:10:00,63.67,63.71,63.48,63.51,36150.0,46.7345,46.7639,46.595,46.6171,36150.0
2007-05-16 10:20:00,63.51,63.64,63.5,63.6,18300.0,46.6171,46.7125,46.6097,46.6831,18300.0
2007-05-16 10:30:00,63.62,63.65,63.44,63.45,22200.0,46.6978,46.7198,46.5657,46.573,22200.0
2007-05-16 10:40:00,63.46,63.51,63.37,63.39,33150.0,46.5804,46.6171,46.5143,46.529,33150.0
2007-05-16 10:50:00,63.38,63.39,63.18,63.19,48000.0,46.5216,46.529,46.3748,46.3822,48000.0
2007-05-16 11:00:00,63.17,63.19,62.93,62.97,64050.0,46.3675,46.3822,46.1913,46.2207,64050.0
2007-05-16 11:10:00,63.01,63.1,62.93,63.06,30450.0,46.2501,46.3161,46.1913,46.2868,30450.0
2007-05-16 11:20:00,63.07,63.15,63.03,63.13,29100.0,46.2941,46.3528,46.2647,46.3381,29100.0
2007-05-16 11:30:00,63.15,63.25,63.13,63.25,35550.0,46.3528,46.4262,46.3381,46.4262,35550.0
2007-05-16 11:40:00,63.25,63.29,63.21,63.28,18450.0,46.4262,46.4556,46.3969,46.4482,18450.0
2007-05-16 11:50:00,63.29,63.32,63.23,63.25,27450.0,46.4556,46.4776,46.4115,46.4262,27450.0
2007-05-16 12:00:00,63.24,63.24,63.07,63.11,36150.0,46.4189,46.4189,46.2941,46.3235,36150.0
2007-05-16 12:10:00,63.12,63.17,63.11,63.13,14700.0,46.3308,46.3675,46.3235,46.3381,14700.0
2007-05-16 12:20:00,63.13,63.17,63.09,63.17,9450.0,46.3381,46.3675,46.3088,46.3675,9450.0
2007-05-16 12:30:00,63.17,63.23,63.15,63.15,10350.0,46.3675,46.4115,46.3528,46.3528,10350.0
2007-05-16 12:40:00,63.15,63.17,63.07,63.14,15750.0,46.3528,46.3675,46.2941,46.3455,15750.0
2007-05-16 12:50:00,63.15,63.19,63.13,63.17,11400.0,46.3528,46.3822,46.3381,46.3675,11400.0
2007-05-16 13:00:00,63.2,63.23,63.11,63.12,27600.0,46.3895,46.4115,46.3235,46.3308,27600.0
2007-05-16 13:10:00,63.11,63.17,63.11,63.15,9600.0,46.3235,46.3675,46.3235,46.3528,9600.0
2007-05-16 13:20:00,63.16,63.18,63.08,63.1,18450.0,46.3602,46.3748,46.3014,46.3161,18450.0
2007-05-16 13:30:00,63.11,63.17,63.11,63.16,21750.0,46.3235,46.3675,46.3235,46.3602,21750.0
2007-05-16 13:40:00,63.17,63.27,63.11,63.21,50850.0,46.3675,46.4409,46.3235,46.3969,50850.0
2007-05-16 13:50:00,63.19,63.22,63.13,63.16,21600.0,46.3822,46.4042,46.3381,46.3602,21600.0
2007-05-16 14:00:00,63.16,63.38,63.15,63.38,27000.0,46.3602,46.5216,46.3528,46.5216,27000.0
2007-05-16 14:10:00,63.38,63.42,63.32,63.34,28800.0,46.5216,46.551,46.4776,46.4923,28800.0
2007-05-16 14:20:00,63.36,63.37,63.29,63.33,30750.0,46.507,46.5143,46.4556,46.4849,30750.0
2007-05-16 14:30:00,63.33,63.37,63.29,63.29,28350.0,46.4849,46.5143,46.4556,46.4556,28350.0
2007-05-16 14:40:00,63.29,63.45,63.29,63.41,20700.0,46.4556,46.573,46.4556,46.5437,20700.0
2007-05-16 14:50:00,63.41,63.44,63.37,63.43,35850.0,46.5437,46.5657,46.5143,46.5583,35850.0
2007-05-16 15:00:00,63.44,63.45,63.32,63.35,39750.0,46.5657,46.573,46.4776,46.4996,39750.0
2007-05-16 15:10:00,63.37,63.47,63.33,63.41,26850.0,46.5143,46.5877,46.4849,46.5437,26850.0
2007-05-16 15:20:00,63.42,63.47,63.39,63.42,30450.0,46.551,46.5877,46.529,46.551,30450.0
2007-05-16 15:30:00,63.43,63.48,63.43,63.45,41700.0,46.5583,46.595,46.5583,46.573,41700.0
2007-05-16 15:40:00,63.45,63.53,63.45,63.51,66900.0,46.573,46.6317,46.573,46.6171,66900.0
2007-05-16 15:50:00,63.51,63.67,63.5,63.58,61500.0,46.6171,46.7345,46.6097,46.6684,61500.0
2007-05-17 09:30:00,63.37,63.49,63.17,63.21,43350.0,46.5143,46.6024,46.3675,46.3969,43350.0
2007-05-17 09:40:00,63.23,63.24,63.08,63.2,35700.0,46.4115,46.4189,46.3014,46.3895,35700.0
2007-05-17 09:50:00,63.19,63.31,63.19,63.3,18150.0,46.3822,46.4703,46.3822,46.4629,18150.0
2007-05-17 10:00:00,63.3,63.43,63.21,63.36,25050.0,46.4629,46.5583,46.3969,46.507,25050.0
2007-05-17 10:10:00,63.38,63.44,63.35,63.37,30150.0,46.5216,46.5657,46.4996,46.5143,30150.0
2007-05-17 10:20:00,63.4,63.47,63.35,63.47,21000.0,46.5363,46.5877,46.4996,46.5877,21000.0
2007-05-17 10:30:00,63.46,63.46,63.32,63.32,19200.0,46.5804,46.5804,46.4776,46.4776,19200.0
2007-05-17 10:40:00,63.33,63.33,63.23,63.32,20250.0,46.4849,46.4849,46.4115,46.4776,20250.0
2007-05-17 10:50:00,63.32,63.39,63.32,63.39,11550.0,46.4776,46.529,46.4776,46.529,11550.0
2007-05-17 11:00:00,63.39,63.4,63.31,63.39,21000.0,46.529,46.5363,46.4703,46.529,21000.0
2007-05-17 11:10:00,63.38,63.38,63.32,63.33,17100.0,46.5216,46.5216,46.4776,46.4849,17100.0
2007-05-17 11:20:00,63.33,63.37,63.31,63.36,28650.0,46.4849,46.5143,46.4703,46.507,28650.0
2007-05-17 11:30:00,63.36,63.39,63.34,63.37,30450.0,46.507,46.529,46.4923,46.5143,30450.0
2007-05-17 11:40:00,63.36,63.4,63.33,63.36,40950.0,46.507,46.5363,46.4849,46.507,40950.0
2007-05-17 11:50:00,63.38,63.39,63.27,63.33,30000.0,46.5216,46.529,46.4409,46.4849,30000.0
2007-05-17 12:00:00,63.35,63.39,63.3,63.33,30000.0,46.4996,46.529,46.4629,46.4849,30000.0
2007-05-17 12:10:00,63.33,63.33,63.29,63.33,20100.0,46.4849,46.4849,46.4556,46.4849,20100.0
2007-05-17 12:20:00,63.31,63.38,63.29,63.37,32700.0,46.4703,46.5216,46.4556,46.5143,32700.0
2007-05-17 12:30:00,63.37,63.43,63.33,63.36,52500.0,46.5143,46.5583,46.4849,46.507,52500.0
2007-05-17 12:40:00,63.35,63.39,63.33,63.35,15150.0,46.4996,46.529,46.4849,46.4996,15150.0
2007-05-17 12:50:00,63.35,63.43,63.35,63.4,16650.0,46.4996,46.5583,46.4996,46.5363,16650.0
2007-05-17 13:00:00,63.39,63.41,63.33,63.35,11400.0,46.529,46.5437,46.4849,46.4996,11400.0
2007-05-17 13:10:00,63.37,63.39,63.33,63.38,11100.0,46.5143,46.529,46.4849,46.5216,11100.0
2007-05-17 13:20:00,63.37,63.41,63.35,63.39,13800.0,46.5143,46.5437,46.4996,46.529,13800.0
2007-05-17 13:30:00,63.4,63.51,63.4,63.47,22650.0,46.5363,46.6171,46.5363,46.5877,22650.0
2007-05-17 13:40:00,63.47,63.5,63.45,63.46,15600.0,46.5877,46.6097,46.573,46.5804,15600.0
2007-05-17 13:50:00,63.45,63.53,63.41,63.53,21450.0,46.573,46.6317,46.5437,46.6317,21450.0
2007-05-17 14:00:00,63.53,63.6,63.5,63.6,19950.0,46.6317,46.6831,46.6097,46.6831,19950.0
2007-05-17 14:10:00,63.59,63.69,63.55,63.65,26100.0,46.6758,46.7492,46.6464,46.7198,26100.0
2007-05-17 14:20:00,63.65,63.69,63.61,63.62,43050.0,46.7198,46.7492,46.6905,46.6978,43050.0
2007-05-17 14:30:00,63.62,63.69,63.61,63.64,42300.0,46.6978,46.7492,46.6905,46.7125,42300.0
2007-05-17 14:40:00,63.65,63.75,63.65,63.71,62850.0,46.7198,46.7932,46.7198,46.7639,62850.0
2007-05-17 14:50:00,63.71,63.79,63.71,63.74,45450.0,46.7639,46.8226,46.7639,46.7859,45450.0
2007-05-17 15:00:00,63.77,63.8,63.69,63.7,72750.0,46.8079,46.8299,46.7492,46.7565,72750.0
2007-05-17 15:10:00,63.69,63.73,63.69,63.73,59700.0,46.7492,46.7785,46.7492,46.7785,59700.0
2007-05-17 15:20:00,63.73,63.73,63.64,63.66,67650.0,46.7785,46.7785,46.7125,46.7272,67650.0
2007-05-17 15:30:00,63.65,63.69,63.62,63.64,41700.0,46.7198,46.7492,46.6978,46.7125,41700.0
2007-05-17 15:40:00,63.65,63.67,63.61,63.63,32250.0,46.7198,46.7345,46.6905,46.7051,32250.0
2007-05-17 15:50:00,63.63,63.66,63.55,63.55,44850.0,46.7051,46.7272,46.6464,46.6464,44850.0
2007-05-18 09:30:00,63.64,63.75,63.32,63.75,141600.0,46.7125,46.7932,46.4776,46.7932,141600.0
2007-05-18 09:40:00,63.75,63.89,63.73,63.83,18900.0,46.7932,46.896,46.7785,46.8519,18900.0
2007-05-18 09:50:00,63.81,63.82,63.62,63.7,21300.0,46.8373,46.8446,46.6978,46.7565,21300.0
2007-05-18 10:00:00,63.71,63.85,63.63,63.74,20100.0,46.7639,46.8666,46.7051,46.7859,20100.0
2007-05-18 10:10:00,63.73,63.86,63.73,63.78,10500.0,46.7785,46.874,46.7785,46.8152,10500.0
2007-05-18 10:20:00,63.8,63.85,63.76,63.76,12900.0,46.8299,46.8666,46.8006,46.8006,12900.0
2007-05-18 10:30:00,63.71,63.79,63.69,63.7,22650.0,46.7639,46.8226,46.7492,46.7565,22650.0
2007-05-18 10:40:00,63.7,63.85,63.69,63.82,28350.0,46.7565,46.8666,46.7492,46.8446,28350.0
2007-05-18 10:50:00,63.81,63.97,63.81,63.95,22500.0,46.8373,46.9547,46.8373,46.94,22500.0
2007-05-18 11:00:00,63.93,63.95,63.88,63.94,11400.0,46.9253,46.94,46.8886,46.9327,11400.0
2007-05-18 11:10:00,63.95,64.07,63.94,63.97,31350.0,46.94,47.0281,46.9327,46.9547,31350.0
2007-05-18 11:20:00,63.97,64.03,63.93,63.94,21900.0,46.9547,46.9987,46.9253,46.9327,21900.0
2007-05-18 11:30:00,63.95,64.03,63.95,63.97,14250.0,46.94,46.9987,46.94,46.9547,14250.0
2007-05-18 11:40:00,63.95,63.95,63.89,63.91,11850.0,46.94,46.94,46.896,46.9107,11850.0
2007-05-18 11:50:00,63.91,63.95,63.85,63.91,17400.0,46.9107,46.94,46.8666,46.9107,17400.0
2007-05-18 12:00:00,63.9,63.97,63.9,63.96,25950.0,46.9033,46.9547,46.9033,46.9474,25950.0
2007-05-18 12:10:00,63.97,64.11,63.95,64.11,29700.0,46.9547,47.0575,46.94,47.0575,29700.0
2007-05-18 12:20:00,64.09,64.21,64.08,64.11,46800.0,47.0428,47.1309,47.0354,47.0575,46800.0
2007-05-18 12:30:00,64.12,64.25,64.12,64.21,34500.0,47.0648,47.1602,47.0648,47.1309,34500.0
2007-05-18 12:40:00,64.21,64.38,64.21,64.36,44850.0,47.1309,47.2556,47.1309,47.241,44850.0
2007-05-18 12:50:00,64.37,64.39,64.34,64.35,21150.0,47.2483,47.263,47.2263,47.2336,21150.0
2007-05-18 13:00:00,64.36,64.39,64.35,64.35,12900.0,47.241,47.263,47.2336,47.2336,12900.0
2007-05-18 13:10:00,64.33,64.41,64.31,64.41,161400.0,47.2189,47.2777,47.2043,47.2777,161400.0
2007-05-18 13:20:00,64.41,64.42,64.35,64.39,6750.0,47.2777,47.285,47.2336,47.263,6750.0
2007-05-18 13:30:00,64.38,64.38,64.31,64.37,18450.0,47.2556,47.2556,47.2043,47.2483,18450.0
2007-05-18 13:40:00,64.37,64.42,64.35,64.4,53400.0,47.2483,47.285,47.2336,47.2703,53400.0
2007-05-18 13:50:00,64.4,64.51,64.39,64.39,31050.0,47.2703,47.3511,47.263,47.263,31050.0
2007-05-18 14:00:00,64.39,64.39,64.27,64.37,18750.0,47.263,47.263,47.1749,47.2483,18750.0
2007-05-18 14:10:00,64.38,64.52,64.34,64.5,100950.0,47.2556,47.3584,47.2263,47.3437,100950.0
2007-05-18 14:20:00,64.51,64.53,64.49,64.49,55350.0,47.3511,47.3658,47.3364,47.3364,55350.0
2007-05-18 14:30:00,64.49,64.51,64.43,64.43,74100.0,47.3364,47.3511,47.2924,47.2924,74100.0
2007-05-18 14:40:00,64.42,64.45,64.36,64.45,53100.0,47.285,47.307,47.241,47.307,53100.0
2007-05-18 14:50:00,64.44,64.46,64.42,64.46,40950.0,47.2997,47.3144,47.285,47.3144,40950.0
2007-05-18 15:00:00,64.45,64.46,64.42,64.42,63750.0,47.307,47.3144,47.285,47.285,63750.0
2007-05-18 15:10:00,64.42,64.47,64.42,64.47,46050.0,47.285,47.3217,47.285,47.3217,46050.0
2007-05-18 15:20:00,64.48,64.53,64.45,64.46,37950.0,47.3291,47.3658,47.307,47.3144,37950.0
2007-05-18 15:30:00,64.45,64.47,64.33,64.33,47100.0,47.307,47.3217,47.2189,47.2189,47100.0
2007-05-18 15:40:00,64.33,64.35,64.27,64.31,57600.0,47.2189,47.2336,47.1749,47.2043,57600.0
2007-05-18 15:50:00,64.3,64.53,64.29,64.48,164100.0,47.1969,47.3658,47.1896,47.3291,164100.0
2007-05-21 09:30:00,64.31,64.55,64.07,64.47,23250.0,47.2043,47.3804,47.0281,47.3217,23250.0
2007-05-21 09:40:00,64.49,64.53,64.39,64.47,23700.0,47.3364,47.3658,47.263,47.3217,23700.0
2007-05-21 09:50:00,64.49,64.49,64.28,64.28,27900.0,47.3364,47.3364,47.1822,47.1822,27900.0
2007-05-21 10:00:00,64.29,64.56,64.27,64.53,32700.0,47.1896,47.3878,47.1749,47.3658,32700.0
2007-05-21 10:10:00,64.53,64.6,64.41,64.45,15450.0,47.3658,47.4171,47.2777,47.307,15450.0
2007-05-21 10:20:00,64.41,64.5,64.41,64.47,11700.0,47.2777,47.3437,47.2777,47.3217,11700.0
2007-05-21 10:30:00,64.47,64.64,64.47,64.59,19050.0,47.3217,47.4465,47.3217,47.4098,19050.0
2007-05-21 10:40:00,64.57,64.65,64.53,64.57,57300.0,47.3951,47.4538,47.3658,47.3951,57300.0
2007-05-21 10:50:00,64.57,64.63,64.57,64.59,32550.0,47.3951,47.4392,47.3951,47.4098,32550.0
2007-05-21 11:00:00,64.59,64.73,64.57,64.73,35250.0,47.4098,47.5126,47.3951,47.5126,35250.0
2007-05-21 11:10:00,64.73,64.79,64.69,64.77,26400.0,47.5126,47.5566,47.4832,47.5419,26400.0
2007-05-21 11:20:00,64.77,64.89,64.77,64.81,34500.0,47.5419,47.63,47.5419,47.5713,34500.0
2007-05-21 11:30:00,64.82,64.85,64.79,64.85,34500.0,47.5786,47.6006,47.5566,47.6006,34500.0
2007-05-21 11:40:00,64.85,64.88,64.81,64.83,20100.0,47.6006,47.6227,47.5713,47.586,20100.0
2007-05-21 11:50:00,64.83,64.9,64.81,64.89,18450.0,47.586,47.6373,47.5713,47.63,18450.0
2007-05-21 12:00:00,64.9,64.97,64.9,64.96,30150.0,47.6373,47.6887,47.6373,47.6814,30150.0
2007-05-21 12:10:00,64.97,65.01,64.92,64.92,27900.0,47.6887,47.7181,47.652,47.652,27900.0
2007-05-21 12:20:00,64.93,64.95,64.8,64.8,27000.0,47.6594,47.674,47.5639,47.5639,27000.0
2007-05-21 12:30:00,64.81,64.94,64.8,64.87,14100.0,47.5713,47.6667,47.5639,47.6153,14100.0
2007-05-21 12:40:00,64.87,64.87,64.83,64.85,16350.0,47.6153,47.6153,47.586,47.6006,16350.0
2007-05-21 12:50:00,64.85,64.85,64.77,64.78,11550.0,47.6006,47.6006,47.5419,47.5493,11550.0
2007-05-21 13:00:00,64.79,64.83,64.73,64.73,11550.0,47.5566,47.586,47.5126,47.5126,11550.0
2007-05-21 13:10:00,64.71,64.72,64.68,64.69,24000.0,47.4979,47.5052,47.4759,47.4832,24000.0
2007-05-21 13:20:00,64.68,64.72,64.65,64.65,34200.0,47.4759,47.5052,47.4538,47.4538,34200.0
2007-05-21 13:30:00,64.64,64.65,64.55,64.59,19350.0,47.4465,47.4538,47.3804,47.4098,19350.0
2007-05-21 13:40:00,64.57,64.58,64.48,64.49,21450.0,47.3951,47.4025,47.3291,47.3364,21450.0
2007-05-21 13:50:00,64.49,64.55,64.46,64.49,25650.0,47.3364,47.3804,47.3144,47.3364,25650.0
2007-05-21 14:00:00,64.49,64.57,64.49,64.55,7800.0,47.3364,47.3951,47.3364,47.3804,7800.0
2007-05-21 14:10:00,64.54,64.55,64.51,64.53,20850.0,47.3731,47.3804,47.3511,47.3658,20850.0
2007-05-21 14:20:00,64.55,64.55,64.5,64.53,20100.0,47.3804,47.3804,47.3437,47.3658,20100.0
2007-05-21 14:30:00,64.53,64.57,64.53,64.55,15000.0,47.3658,47.3951,47.3658,47.3804,15000.0
2007-05-21 14:40:00,64.56,64.61,64.56,64.6,25500.0,47.3878,47.4245,47.3878,47.4171,25500.0
2007-05-21 14:50:00,64.6,64.65,64.51,64.52,39000.0,47.4171,47.4538,47.3511,47.3584,39000.0
2007-05-21 15:00:00,64.52,64.55,64.4,64.41,37050.0,47.3584,47.3804,47.2703,47.2777,37050.0
2007-05-21 15:10:00,64.41,64.55,64.41,64.45,41850.0,47.2777,47.3804,47.2777,47.307,41850.0
2007-05-21 15:20:00,64.45,64.45,64.31,64.33,74700.0,47.307,47.307,47.2043,47.2189,74700.0
2007-05-21 15:30:00,64.35,64.41,64.33,64.39,21900.0,47.2336,47.2777,47.2189,47.263,21900.0
2007-05-21 15:40:00,64.43,64.46,64.38,64.39,32400.0,47.2924,47.3144,47.2556,47.263,32400.0
2007-05-21 15:50:00,64.39,64.43,64.31,64.4,120300.0,47.263,47.2924,47.2043,47.2703,120300.0
2007-05-22 09:30:00,64.59,64.74,64.57,64.61,33900.0,47.4098,47.5199,47.3951,47.4245,33900.0
2007-05-22 09:40:00,64.61,64.71,64.6,64.63,33750.0,47.4245,47.4979,47.4171,47.4392,33750.0
2007-05-22 09:50:00,64.63,64.63,64.51,64.63,28950.0,47.4392,47.4392,47.3511,47.4392,28950.0
2007-05-22 10:00:00,64.63,64.89,64.63,64.87,33450.0,47.4392,47.63,47.4392,47.6153,33450.0
2007-05-22 10:10:00,64.89,64.92,64.77,64.78,17550.0,47.63,47.652,47.5419,47.5493,17550.0
2007-05-22 10:20:00,64.77,64.81,64.63,64.77,30000.0,47.5419,47.5713,47.4392,47.5419,30000.0
2007-05-22 10:30:00,64.77,64.77,64.62,64.63,22200.0,47.5419,47.5419,47.4318,47.4392,22200.0
2007-05-22 10:40:00,64.63,64.69,64.63,64.65,6300.0,47.4392,47.4832,47.4392,47.4538,6300.0
2007-05-22 10:50:00,64.65,64.81,64.63,64.81,10050.0,47.4538,47.5713,47.4392,47.5713,10050.0
2007-05-22 11:00:00,64.83,64.84,64.76,64.81,10500.0,47.586,47.5933,47.5346,47.5713,10500.0
2007-05-22 11:10:00,64.8,64.83,64.77,64.81,12900.0,47.5639,47.586,47.5419,47.5713,12900.0
2007-05-22 11:20:00,64.81,64.83,64.78,64.79,24600.0,47.5713,47.586,47.5493,47.5566,24600.0
2007-05-22 11:30:00,64.8,64.8,64.68,64.69,18450.0,47.5639,47.5639,47.4759,47.4832,18450.0
2007-05-22 11:40:00,64.69,64.76,64.69,64.7,14250.0,47.4832,47.5346,47.4832,47.4905,14250.0
2007-05-22 11:50:00,64.7,64.7,64.61,64.61,42300.0,47.4905,47.4905,47.4245,47.4245,42300.0
2007-05-22 12:00:00,64.61,64.67,64.56,64.64,85050.0,47.4245,47.4685,47.3878,47.4465,85050.0
2007-05-22 12:10:00,64.63,64.68,64.6,64.68,22050.0,47.4392,47.4759,47.4171,47.4759,22050.0
2007-05-22 12:20:00,64.68,64.81,64.61,64.61,31800.0,47.4759,47.5713,47.4245,47.4245,31800.0
2007-05-22 12:30:00,64.62,64.72,64.62,64.63,10950.0,47.4318,47.5052,47.4318,47.4392,10950.0
2007-05-22 12:40:00,64.64,64.71,64.63,64.67,6000.0,47.4465,47.4979,47.4392,47.4685,6000.0
2007-05-22 12:50:00,64.68,64.83,64.68,64.81,19800.0,47.4759,47.586,47.4759,47.5713,19800.0
2007-05-22 13:00:00,64.81,64.89,64.79,64.89,12600.0,47.5713,47.63,47.5566,47.63,12600.0
2007-05-22 13:10:00,64.88,64.89,64.74,64.79,16500.0,47.6227,47.63,47.5199,47.5566,16500.0
2007-05-22 13:20:00,64.78,64.79,64.74,64.75,8550.0,47.5493,47.5566,47.5199,47.5272,8550.0
2007-05-22 13:30:00,64.75,64.83,64.75,64.78,18300.0,47.5272,47.586,47.5272,47.5493,18300.0
2007-05-22 13:40:00,64.79,64.81,64.78,64.8,12900.0,47.5566,47.5713,47.5493,47.5639,12900.0
2007-05-22 13:50:00,64.81,64.89,64.81,64.83,20250.0,47.5713,47.63,47.5713,47.586,20250.0
2007-05-22 14:00:00,64.83,65.02,64.82,65.02,20250.0,47.586,47.7254,47.5786,47.7254,20250.0
2007-05-22 14:10:00,65.01,65.01,64.95,64.95,12000.0,47.7181,47.7181,47.674,47.674,12000.0
2007-05-22 14:20:00,64.97,64.98,64.93,64.95,14700.0,47.6887,47.6961,47.6594,47.674,14700.0
2007-05-22 14:30:00,64.94,65.03,64.89,64.89,17250.0,47.6667,47.7328,47.63,47.63,17250.0
2007-05-22 14:40:00,64.88,64.95,64.88,64.92,15900.0,47.6227,47.674,47.6227,47.652,15900.0
2007-05-22 14:50:00,64.93,64.94,64.88,64.89,19050.0,47.6594,47.6667,47.6227,47.63,19050.0
2007-05-22 15:00:00,64.91,64.99,64.89,64.98,19800.0,47.6447,47.7034,47.63,47.6961,19800.0
2007-05-22 15:10:00,64.99,65.0,64.79,64.79,36750.0,47.7034,47.7107,47.5566,47.5566,36750.0
2007-05-22 15:20:00,64.79,64.91,64.79,64.85,43950.0,47.5566,47.6447,47.5566,47.6006,43950.0
2007-05-22 15:30:00,64.85,64.85,64.73,64.81,68400.0,47.6006,47.6006,47.5126,47.5713,68400.0
2007-05-22 15:40:00,64.83,64.92,64.83,64.88,35400.0,47.586,47.652,47.586,47.6227,35400.0
2007-05-22 15:50:00,64.87,65.01,64.83,65.0,121050.0,47.6153,47.7181,47.586,47.7107,121050.0
2007-05-23 09:30:00,65.03,65.13,64.76,64.86,26550.0,47.7328,47.8062,47.5346,47.608,26550.0
2007-05-23 09:40:00,64.83,64.83,64.69,64.74,57450.0,47.586,47.586,47.4832,47.5199,57450.0
2007-05-23 09:50:00,64.74,65.02,64.71,64.85,42900.0,47.5199,47.7254,47.4979,47.6006,42900.0
2007-05-23 10:00:00,64.85,65.12,64.81,65.01,36000.0,47.6006,47.7988,47.5713,47.7181,36000.0
2007-05-23 10:10:00,65.02,65.05,64.95,65.0,35550.0,47.7254,47.7474,47.674,47.7107,35550.0
2007-05-23 10:20:00,64.97,65.02,64.92,65.01,36150.0,47.6887,47.7254,47.652,47.7181,36150.0
2007-05-23 10:30:00,65.01,65.17,65.01,65.13,43500.0,47.7181,47.8355,47.7181,47.8062,43500.0
2007-05-23 10:40:00,65.11,65.19,65.07,65.16,19050.0,47.7915,47.8502,47.7621,47.8282,19050.0
2007-05-23 10:50:00,65.14,65.21,65.13,65.16,29100.0,47.8135,47.8649,47.8062,47.8282,29100.0
2007-05-23 11:00:00,65.15,65.17,65.1,65.14,23400.0,47.8208,47.8355,47.7841,47.8135,23400.0
2007-05-23 11:10:00,65.15,65.15,65.09,65.15,32850.0,47.8208,47.8208,47.7768,47.8208,32850.0
2007-05-23 11:20:00,65.13,65.17,65.11,65.14,17550.0,47.8062,47.8355,47.7915,47.8135,17550.0
2007-05-23 11:30:00,65.13,65.13,65.08,65.1,13200.0,47.8062,47.8062,47.7695,47.7841,13200.0
2007-05-23 11:40:00,65.09,65.16,65.08,65.13,20550.0,47.7768,47.8282,47.7695,47.8062,20550.0
2007-05-23 11:50:00,65.11,65.11,65.08,65.1,8400.0,47.7915,47.7915,47.7695,47.7841,8400.0
2007-05-23 12:00:00,65.08,65.13,65.08,65.1,13350.0,47.7695,47.8062,47.7695,47.7841,13350.0
2007-05-23 12:10:00,65.1,65.11,65.08,65.1,15450.0,47.7841,47.7915,47.7695,47.7841,15450.0
2007-05-23 12:20:00,65.09,65.15,65.09,65.13,13500.0,47.7768,47.8208,47.7768,47.8062,13500.0
2007-05-23 12:30:00,65.13,65.14,65.09,65.11,21600.0,47.8062,47.8135,47.7768,47.7915,21600.0
2007-05-23 12:40:00,65.11,65.15,65.09,65.09,9900.0,47.7915,47.8208,47.7768,47.7768,9900.0
2007-05-23 12:50:00,65.1,65.12,65.09,65.1,15900.0,47.7841,47.7988,47.7768,47.7841,15900.0
2007-05-23 13:00:00,65.1,65.15,65.09,65.13,28500.0,47.7841,47.8208,47.7768,47.8062,28500.0
2007-05-23 13:10:00,65.13,65.15,65.12,65.13,19350.0,47.8062,47.8208,47.7988,47.8062,19350.0
2007-05-23 13:20:00,65.13,65.32,65.13,65.3,51900.0,47.8062,47.9456,47.8062,47.9309,51900.0
2007-05-23 13:30:00,65.3,65.37,65.28,65.29,23700.0,47.9309,47.9823,47.9163,47.9236,23700.0
2007-05-23 13:40:00,65.28,65.28,65.21,65.21,15450.0,47.9163,47.9163,47.8649,47.8649,15450.0
2007-05-23 13:50:00,65.21,65.21,65.12,65.12,15450.0,47.8649,47.8649,47.7988,47.7988,15450.0
2007-05-23 14:00:00,65.13,65.15,65.06,65.09,28650.0,47.8062,47.8208,47.7548,47.7768,28650.0
2007-05-23 14:10:00,65.09,65.13,65.03,65.03,25950.0,47.7768,47.8062,47.7328,47.7328,25950.0
2007-05-23 14:20:00,65.03,65.05,64.88,64.91,87900.0,47.7328,47.7474,47.6227,47.6447,87900.0
2007-05-23 14:30:00,64.92,65.0,64.87,64.88,39300.0,47.652,47.7107,47.6153,47.6227,39300.0
2007-05-23 14:40:00,64.88,65.05,64.81,64.99,40500.0,47.6227,47.7474,47.5713,47.7034,40500.0
2007-05-23 14:50:00,64.99,65.15,64.99,65.11,34050.0,47.7034,47.8208,47.7034,47.7915,34050.0
2007-05-23 15:00:00,65.1,65.1,65.03,65.05,20850.0,47.7841,47.7841,47.7328,47.7474,20850.0
2007-05-23 15:10:00,65.04,65.05,64.93,65.02,36150.0,47.7401,47.7474,47.6594,47.7254,36150.0
2007-05-23 15:20:00,65.01,65.05,64.95,64.96,26550.0,47.7181,47.7474,47.674,47.6814,26550.0
2007-05-23 15:30:00,64.96,65.01,64.93,64.96,30750.0,47.6814,47.7181,47.6594,47.6814,30750.0
2007-05-23 15:40:00,64.96,64.97,64.89,64.91,41550.0,47.6814,47.6887,47.63,47.6447,41550.0
2007-05-23 15:50:00,64.9,64.9,64.79,64.83,71400.0,47.6373,47.6373,47.5566,47.586,71400.0
2007-05-24 09:30:00,64.91,65.09,64.78,65.0,20850.0,47.6447,47.7768,47.5493,47.7107,20850.0
2007-05-24 09:40:00,65.0,65.29,64.93,65.29,34950.0,47.7107,47.9236,47.6594,47.9236,34950.0
2007-05-24 09:50:00,65.29,65.43,65.23,65.43,42450.0,47.9236,48.0264,47.8796,48.0264,42450.0
2007-05-24 10:00:00,65.41,65.9,65.41,65.71,99000.0,48.0117,48.3713,48.0117,48.2319,99000.0
2007-05-24 10:10:00,65.69,66.1,65.69,65.94,106200.0,48.2172,48.5181,48.2172,48.4007,106200.0
2007-05-24 10:20:00,65.93,65.94,65.81,65.81,35250.0,48.3934,48.4007,48.3053,48.3053,35250.0
2007-05-24 10:30:00,65.81,65.88,65.67,65.67,54450.0,48.3053,48.3567,48.2025,48.2025,54450.0
2007-05-24 10:40:00,65.67,65.72,65.55,65.61,48300.0,48.2025,48.2392,48.1144,48.1585,48300.0
2007-05-24 10:50:00,65.6,65.68,65.5,65.51,22800.0,48.1511,48.2099,48.0777,48.0851,22800.0
2007-05-24 11:00:00,65.52,65.52,65.37,65.47,40650.0,48.0924,48.0924,47.9823,48.0557,40650.0
2007-05-24 11:10:00,65.47,65.47,65.17,65.17,34500.0,48.0557,48.0557,47.8355,47.8355,34500.0
2007-05-24 11:20:00,65.18,65.3,65.15,65.15,36150.0,47.8429,47.9309,47.8208,47.8208,36150.0
2007-05-24 11:30:00,65.16,65.25,65.14,65.23,27450.0,47.8282,47.8942,47.8135,47.8796,27450.0
2007-05-24 11:40:00,65.22,65.3,65.17,65.3,21600.0,47.8722,47.9309,47.8355,47.9309,21600.0
2007-05-24 11:50:00,65.3,65.36,65.3,65.36,18300.0,47.9309,47.975,47.9309,47.975,18300.0
2007-05-24 12:00:00,65.34,65.36,65.23,65.32,24750.0,47.9603,47.975,47.8796,47.9456,24750.0
2007-05-24 12:10:00,65.31,65.33,65.2,65.2,20250.0,47.9383,47.953,47.8575,47.8575,20250.0
2007-05-24 12:20:00,65.2,65.21,65.12,65.13,20550.0,47.8575,47.8649,47.7988,47.8062,20550.0
2007-05-24 12:30:00,65.11,65.15,64.91,64.96,25050.0,47.7915,47.8208,47.6447,47.6814,25050.0
2007-05-24 12:40:00,64.94,65.07,64.91,65.07,15000.0,47.6667,47.7621,47.6447,47.7621,15000.0
2007-05-24 12:50:00,65.03,65.05,64.95,65.03,15750.0,47.7328,47.7474,47.674,47.7328,15750.0
2007-05-24 13:00:00,65.03,65.11,65.0,65.01,15450.0,47.7328,47.7915,47.7107,47.7181,15450.0
2007-05-24 13:10:00,65.02,65.17,64.99,65.17,14700.0,47.7254,47.8355,47.7034,47.8355,14700.0
2007-05-24 13:20:00,65.19,65.25,65.12,65.15,16950.0,47.8502,47.8942,47.7988,47.8208,16950.0
2007-05-24 13:30:00,65.15,65.17,65.05,65.06,20100.0,47.8208,47.8355,47.7474,47.7548,20100.0
2007-05-24 13:40:00,65.06,65.21,65.06,65.15,16800.0,47.7548,47.8649,47.7548,47.8208,16800.0
2007-05-24 13:50:00,65.15,65.29,65.14,65.27,14550.0,47.8208,47.9236,47.8135,47.9089,14550.0
2007-05-24 14:00:00,65.27,65.29,65.08,65.13,23550.0,47.9089,47.9236,47.7695,47.8062,23550.0
2007-05-24 14:10:00,65.13,65.14,64.98,64.99,38850.0,47.8062,47.8135,47.6961,47.7034,38850.0
2007-05-24 14:20:00,64.99,65.06,64.95,64.96,46950.0,47.7034,47.7548,47.674,47.6814,46950.0
2007-05-24 14:30:00,64.96,65.07,64.79,64.83,117150.0,47.6814,47.7621,47.5566,47.586,117150.0
2007-05-24 14:40:00,64.81,64.85,64.74,64.85,69450.0,47.5713,47.6006,47.5199,47.6006,69450.0
2007-05-24 14:50:00,64.85,64.85,64.63,64.69,52050.0,47.6006,47.6006,47.4392,47.4832,52050.0
2007-05-24 15:00:00,64.69,64.8,64.63,64.72,55650.0,47.4832,47.5639,47.4392,47.5052,55650.0
2007-05-24 15:10:00,64.77,64.77,64.61,64.63,49800.0,47.5419,47.5419,47.4245,47.4392,49800.0
2007-05-24 15:20:00,64.63,64.68,64.51,64.53,51600.0,47.4392,47.4759,47.3511,47.3658,51600.0
2007-05-24 15:30:00,64.53,64.64,64.47,64.51,44850.0,47.3658,47.4465,47.3217,47.3511,44850.0
2007-05-24 15:40:00,64.51,64.62,64.51,64.61,45450.0,47.3511,47.4318,47.3511,47.4245,45450.0
2007-05-24 15:50:00,64.59,64.61,64.49,64.58,27900.0,47.4098,47.4245,47.3364,47.4025,27900.0
2007-05-25 09:30:00,64.39,65.11,64.39,65.09,24450.0,47.263,47.7915,47.263,47.7768,24450.0
2007-05-25 09:40:00,65.1,65.31,65.06,65.31,41550.0,47.7841,47.9383,47.7548,47.9383,41550.0
2007-05-25 09:50:00,65.31,65.49,65.28,65.47,22950.0,47.9383,48.0704,47.9163,48.0557,22950.0
2007-05-25 10:00:00,65.45,65.45,65.26,65.33,21000.0,48.041,48.041,47.9016,47.953,21000.0
2007-05-25 10:10:00,65.33,65.47,65.31,65.45,13200.0,47.953,48.0557,47.9383,48.041,13200.0
2007-05-25 10:20:00,65.45,65.45,65.11,65.23,46950.0,48.041,48.041,47.7915,47.8796,46950.0
2007-05-25 10:30:00,65.24,65.62,65.24,65.62,31950.0,47.8869,48.1658,47.8869,48.1658,31950.0
2007-05-25 10:40:00,65.6,65.67,65.52,65.52,34050.0,48.1511,48.2025,48.0924,48.0924,34050.0
2007-05-25 10:50:00,65.52,65.57,65.45,65.47,16200.0,48.0924,48.1291,48.041,48.0557,16200.0
2007-05-25 11:00:00,65.46,65.48,65.37,65.37,15000.0,48.0484,48.0631,47.9823,47.9823,15000.0
2007-05-25 11:10:00,65.37,65.43,65.34,65.4,14400.0,47.9823,48.0264,47.9603,48.0043,14400.0
2007-05-25 11:20:00,65.37,65.41,65.35,65.4,17100.0,47.9823,48.0117,47.9676,48.0043,17100.0
2007-05-25 11:30:00,65.39,65.49,65.37,65.47,27150.0,47.997,48.0704,47.9823,48.0557,27150.0
2007-05-25 11:40:00,65.47,65.49,65.43,65.45,16800.0,48.0557,48.0704,48.0264,48.041,16800.0
2007-05-25 11:50:00,65.45,65.47,65.37,65.37,37200.0,48.041,48.0557,47.9823,47.9823,37200.0
2007-05-25 12:00:00,65.41,65.42,65.33,65.37,31800.0,48.0117,48.019,47.953,47.9823,31800.0
2007-05-25 12:10:00,65.37,65.37,65.29,65.32,45750.0,47.9823,47.9823,47.9236,47.9456,45750.0
2007-05-25 12:20:00,65.32,65.35,65.3,65.31,30900.0,47.9456,47.9676,47.9309,47.9383,30900.0
2007-05-25 12:30:00,65.3,65.37,65.3,65.37,23850.0,47.9309,47.9823,47.9309,47.9823,23850.0
2007-05-25 12:40:00,65.37,65.37,65.35,65.35,15750.0,47.9823,47.9823,47.9676,47.9676,15750.0
2007-05-25 12:50:00,65.36,65.39,65.33,65.37,60900.0,47.975,47.997,47.953,47.9823,60900.0
2007-05-25 13:00:00,65.37,65.39,65.35,65.35,19500.0,47.9823,47.997,47.9676,47.9676,19500.0
2007-05-25 13:10:00,65.35,65.37,65.33,65.33,37050.0,47.9676,47.9823,47.953,47.953,37050.0
2007-05-25 13:20:00,65.35,65.38,65.33,65.35,13350.0,47.9676,47.9897,47.953,47.9676,13350.0
2007-05-25 13:30:00,65.34,65.35,65.33,65.33,57300.0,47.9603,47.9676,47.953,47.953,57300.0
2007-05-25 13:40:00,65.33,65.37,65.3,65.37,49350.0,47.953,47.9823,47.9309,47.9823,49350.0
2007-05-25 13:50:00,65.36,65.4,65.34,65.37,13050.0,47.975,48.0043,47.9603,47.9823,13050.0
2007-05-25 14:00:00,65.37,65.41,65.33,65.39,42750.0,47.9823,48.0117,47.953,47.997,42750.0
2007-05-25 14:10:00,65.37,65.41,65.31,65.38,17850.0,47.9823,48.0117,47.9383,47.9897,17850.0
2007-05-25 14:20:00,65.38,65.42,65.33,65.33,30300.0,47.9897,48.019,47.953,47.953,30300.0
2007-05-25 14:30:00,65.33,65.39,65.33,65.39,16800.0,47.953,47.997,47.953,47.997,16800.0
2007-05-25 14:40:00,65.38,65.54,65.37,65.47,21150.0,47.9897,48.1071,47.9823,48.0557,21150.0
2007-05-25 14:50:00,65.46,65.52,65.39,65.49,21150.0,48.0484,48.0924,47.997,48.0704,21150.0
2007-05-25 15:00:00,65.49,65.53,65.47,65.53,17700.0,48.0704,48.0998,48.0557,48.0998,17700.0
2007-05-25 15:10:00,65.54,65.58,65.52,65.55,37500.0,48.1071,48.1365,48.0924,48.1144,37500.0
2007-05-25 15:20:00,65.56,65.57,65.52,65.55,21000.0,48.1218,48.1291,48.0924,48.1144,21000.0
2007-05-25 15:30:00,65.54,65.56,65.52,65.55,27150.0,48.1071,48.1218,48.0924,48.1144,27150.0
2007-05-25 15:40:00,65.55,65.63,65.54,65.62,36450.0,48.1144,48.1732,48.1071,48.1658,36450.0
2007-05-25 15:50:00,65.61,65.77,65.61,65.69,77850.0,48.1585,48.2759,48.1585,48.2172,77850.0
2007-05-29 09:30:00,65.95,66.46,65.93,66.01,41700.0,48.408,48.7824,48.3934,48.4521,41700.0
2007-05-29 09:40:00,66.01,66.13,65.91,66.12,40050.0,48.4521,48.5402,48.3787,48.5328,40050.0
2007-05-29 09:50:00,66.13,66.26,66.06,66.24,31200.0,48.5402,48.6356,48.4888,48.6209,31200.0
2007-05-29 10:00:00,66.24,66.29,66.03,66.15,67050.0,48.6209,48.6576,48.4668,48.5548,67050.0
2007-05-29 10:10:00,66.15,66.51,66.14,66.49,85050.0,48.5548,48.8191,48.5475,48.8044,85050.0
2007-05-29 10:20:00,66.49,66.53,66.33,66.41,51450.0,48.8044,48.8338,48.687,48.7457,51450.0
2007-05-29 10:30:00,66.42,66.47,66.33,66.35,41850.0,48.753,48.7897,48.687,48.7017,41850.0
2007-05-29 10:40:00,66.36,66.44,66.33,66.42,108900.0,48.709,48.7677,48.687,48.753,108900.0
2007-05-29 10:50:00,66.41,66.47,66.4,66.45,23550.0,48.7457,48.7897,48.7384,48.7751,23550.0
2007-05-29 11:00:00,66.45,66.51,66.43,66.49,38400.0,48.7751,48.8191,48.7604,48.8044,38400.0
2007-05-29 11:10:00,66.49,66.63,66.47,66.62,38250.0,48.8044,48.9072,48.7897,48.8998,38250.0
2007-05-29 11:20:00,66.61,66.63,66.56,66.62,28200.0,48.8925,48.9072,48.8558,48.8998,28200.0
2007-05-29 11:30:00,66.62,66.65,66.55,66.59,40800.0,48.8998,48.9219,48.8485,48.8778,40800.0
2007-05-29 11:40:00,66.6,66.65,66.59,66.63,26250.0,48.8852,48.9219,48.8778,48.9072,26250.0
2007-05-29 11:50:00,66.63,66.63,66.51,66.53,42750.0,48.9072,48.9072,48.8191,48.8338,42750.0
2007-05-29 12:00:00,66.53,66.58,66.47,66.56,40800.0,48.8338,48.8705,48.7897,48.8558,40800.0
2007-05-29 12:10:00,66.56,66.58,66.51,66.56,35700.0,48.8558,48.8705,48.8191,48.8558,35700.0
2007-05-29 12:20:00,66.57,66.73,66.57,66.7,95700.0,48.8631,48.9806,48.8631,48.9586,95700.0
2007-05-29 12:30:00,66.69,66.7,66.45,66.51,67500.0,48.9512,48.9586,48.7751,48.8191,67500.0
2007-05-29 12:40:00,66.51,66.51,66.4,66.44,33000.0,48.8191,48.8191,48.7384,48.7677,33000.0
2007-05-29 12:50:00,66.45,66.46,66.39,66.43,23550.0,48.7751,48.7824,48.731,48.7604,23550.0
2007-05-29 13:00:00,66.43,66.47,66.4,66.47,18900.0,48.7604,48.7897,48.7384,48.7897,18900.0
2007-05-29 13:10:00,66.45,66.51,66.43,66.49,24150.0,48.7751,48.8191,48.7604,48.8044,24150.0
2007-05-29 13:20:00,66.48,66.49,66.29,66.33,72900.0,48.7971,48.8044,48.6576,48.687,72900.0
2007-05-29 13:30:00,66.34,66.34,66.16,66.16,25950.0,48.6943,48.6943,48.5622,48.5622,25950.0
2007-05-29 13:40:00,66.16,66.25,66.15,66.25,18600.0,48.5622,48.6283,48.5548,48.6283,18600.0
2007-05-29 13:50:00,66.23,66.37,66.22,66.35,16350.0,48.6136,48.7163,48.6062,48.7017,16350.0
2007-05-29 14:00:00,66.35,66.42,66.29,66.41,26700.0,48.7017,48.753,48.6576,48.7457,26700.0
2007-05-29 14:10:00,66.41,66.43,66.3,66.41,34050.0,48.7457,48.7604,48.665,48.7457,34050.0
2007-05-29 14:20:00,66.42,66.42,66.35,66.41,24000.0,48.753,48.753,48.7017,48.7457,24000.0
2007-05-29 14:30:00,66.4,66.46,66.31,66.36,54450.0,48.7384,48.7824,48.6723,48.709,54450.0
2007-05-29 14:40:00,66.36,66.37,66.33,66.36,55050.0,48.709,48.7163,48.687,48.709,55050.0
2007-05-29 14:50:00,66.37,66.37,66.34,66.35,63150.0,48.7163,48.7163,48.6943,48.7017,63150.0
2007-05-29 15:00:00,66.36,66.46,66.35,66.44,43650.0,48.709,48.7824,48.7017,48.7677,43650.0
2007-05-29 15:10:00,66.44,66.58,66.42,66.55,49650.0,48.7677,48.8705,48.753,48.8485,49650.0
2007-05-29 15:20:00,66.56,66.59,66.51,66.55,36300.0,48.8558,48.8778,48.8191,48.8485,36300.0
2007-05-29 15:30:00,66.55,66.57,66.47,66.49,40350.0,48.8485,48.8631,48.7897,48.8044,40350.0
2007-05-29 15:40:00,66.49,66.7,66.48,66.63,63900.0,48.8044,48.9586,48.7971,48.9072,63900.0
2007-05-29 15:50:00,66.63,66.71,66.61,66.68,59400.0,48.9072,48.9659,48.8925,48.9439,59400.0
2007-05-30 09:30:00,66.26,66.59,66.23,66.3,44100.0,48.6356,48.8778,48.6136,48.665,44100.0
2007-05-30 09:40:00,66.32,66.55,66.21,66.21,68250.0,48.6796,48.8485,48.5989,48.5989,68250.0
2007-05-30 09:50:00,66.17,66.21,66.08,66.19,39000.0,48.5695,48.5989,48.5035,48.5842,39000.0
2007-05-30 10:00:00,66.19,66.32,66.13,66.31,26850.0,48.5842,48.6796,48.5402,48.6723,26850.0
2007-05-30 10:10:00,66.32,66.51,66.3,66.43,31950.0,48.6796,48.8191,48.665,48.7604,31950.0
2007-05-30 10:20:00,66.44,66.45,66.31,66.31,20700.0,48.7677,48.7751,48.6723,48.6723,20700.0
2007-05-30 10:30:00,66.34,66.47,66.3,66.47,38550.0,48.6943,48.7897,48.665,48.7897,38550.0
2007-05-30 10:40:00,66.45,66.49,66.39,66.47,22650.0,48.7751,48.8044,48.731,48.7897,22650.0
2007-05-30 10:50:00,66.47,66.48,66.4,66.45,12750.0,48.7897,48.7971,48.7384,48.7751,12750.0
2007-05-30 11:00:00,66.45,66.55,66.44,66.53,13950.0,48.7751,48.8485,48.7677,48.8338,13950.0
2007-05-30 11:10:00,66.52,66.53,66.41,66.47,18600.0,48.8264,48.8338,48.7457,48.7897,18600.0
2007-05-30 11:20:00,66.48,66.62,66.47,66.59,28050.0,48.7971,48.8998,48.7897,48.8778,28050.0
2007-05-30 11:30:00,66.59,66.63,66.58,66.61,19050.0,48.8778,48.9072,48.8705,48.8925,19050.0
2007-05-30 11:40:00,66.61,66.62,66.57,66.59,19200.0,48.8925,48.8998,48.8631,48.8778,19200.0
2007-05-30 11:50:00,66.59,66.62,66.56,66.61,16500.0,48.8778,48.8998,48.8558,48.8925,16500.0
2007-05-30 12:00:00,66.61,66.68,66.6,66.63,16350.0,48.8925,48.9439,48.8852,48.9072,16350.0
2007-05-30 12:10:00,66.64,66.75,66.64,66.75,16800.0,48.9145,48.9953,48.9145,48.9953,16800.0
2007-05-30 12:20:00,66.74,66.88,66.74,66.88,17250.0,48.9879,49.0907,48.9879,49.0907,17250.0
2007-05-30 12:30:00,66.89,66.9,66.83,66.84,18750.0,49.098,49.1054,49.054,49.0613,18750.0
2007-05-30 12:40:00,66.83,66.84,66.81,66.84,12450.0,49.054,49.0613,49.0393,49.0613,12450.0
2007-05-30 12:50:00,66.84,66.87,66.83,66.83,10800.0,49.0613,49.0833,49.054,49.054,10800.0
2007-05-30 13:00:00,66.83,66.87,66.8,66.86,15750.0,49.054,49.0833,49.032,49.076,15750.0
2007-05-30 13:10:00,66.86,66.88,66.83,66.87,34800.0,49.076,49.0907,49.054,49.0833,34800.0
2007-05-30 13:20:00,66.87,66.88,66.84,66.88,10350.0,49.0833,49.0907,49.0613,49.0907,10350.0
2007-05-30 13:30:00,66.89,66.91,66.81,66.81,16050.0,49.098,49.1127,49.0393,49.0393,16050.0
2007-05-30 13:40:00,66.8,66.8,66.68,66.75,24150.0,49.032,49.032,48.9439,48.9953,24150.0
2007-05-30 13:50:00,66.75,66.76,66.73,66.75,7650.0,48.9953,49.0026,48.9806,48.9953,7650.0
2007-05-30 14:00:00,66.75,66.84,66.59,66.74,49800.0,48.9953,49.0613,48.8778,48.9879,49800.0
2007-05-30 14:10:00,66.75,66.9,66.72,66.81,23400.0,48.9953,49.1054,48.9732,49.0393,23400.0
2007-05-30 14:20:00,66.78,66.94,66.67,66.94,27150.0,49.0173,49.1347,48.9365,49.1347,27150.0
2007-05-30 14:30:00,66.93,67.02,66.84,66.96,26850.0,49.1274,49.1934,49.0613,49.1494,26850.0
2007-05-30 14:40:00,66.95,67.09,66.95,66.99,12300.0,49.1421,49.2448,49.1421,49.1714,12300.0
2007-05-30 14:50:00,67.01,67.05,66.97,67.05,10500.0,49.1861,49.2155,49.1567,49.2155,10500.0
2007-05-30 15:00:00,67.05,67.11,67.04,67.07,24450.0,49.2155,49.2595,49.2081,49.2301,24450.0
2007-05-30 15:10:00,67.07,67.17,67.03,67.12,63750.0,49.2301,49.3035,49.2008,49.2668,63750.0
2007-05-30 15:20:00,67.13,67.17,67.07,67.15,27450.0,49.2742,49.3035,49.2301,49.2889,27450.0
2007-05-30 15:30:00,67.15,67.24,67.14,67.18,52950.0,49.2889,49.3549,49.2815,49.3109,52950.0
2007-05-30 15:40:00,67.19,67.27,67.19,67.23,42450.0,49.3182,49.3769,49.3182,49.3476,42450.0
2007-05-30 15:50:00,67.23,67.33,67.21,67.33,65100.0,49.3476,49.421,49.3329,49.421,65100.0
2007-05-31 09:30:00,67.41,67.41,67.21,67.23,33900.0,49.4797,49.4797,49.3329,49.3476,33900.0
2007-05-31 09:40:00,67.23,67.47,67.23,67.46,45900.0,49.3476,49.5237,49.3476,49.5164,45900.0
2007-05-31 09:50:00,67.46,67.79,67.45,67.63,56550.0,49.5164,49.7586,49.5091,49.6412,56550.0
2007-05-31 10:00:00,67.6,67.69,67.56,67.59,30900.0,49.6192,49.6852,49.5898,49.6118,30900.0
2007-05-31 10:10:00,67.59,67.59,67.49,67.5,40950.0,49.6118,49.6118,49.5384,49.5458,40950.0
2007-05-31 10:20:00,67.5,67.59,67.42,67.47,44850.0,49.5458,49.6118,49.487,49.5237,44850.0
2007-05-31 10:30:00,67.47,67.49,67.46,67.48,16650.0,49.5237,49.5384,49.5164,49.5311,16650.0
2007-05-31 10:40:00,67.48,67.49,67.43,67.43,34050.0,49.5311,49.5384,49.4944,49.4944,34050.0
2007-05-31 10:50:00,67.42,67.49,67.41,67.43,20550.0,49.487,49.5384,49.4797,49.4944,20550.0
2007-05-31 11:00:00,67.44,67.44,67.33,67.33,34050.0,49.5017,49.5017,49.421,49.421,34050.0
2007-05-31 11:10:00,67.34,67.35,67.23,67.23,30000.0,49.4283,49.4357,49.3476,49.3476,30000.0
2007-05-31 11:20:00,67.23,67.24,67.1,67.1,32550.0,49.3476,49.3549,49.2522,49.2522,32550.0
2007-05-31 11:30:00,67.13,67.19,67.08,67.19,30000.0,49.2742,49.3182,49.2375,49.3182,30000.0
2007-05-31 11:40:00,67.19,67.2,67.14,67.14,26850.0,49.3182,49.3256,49.2815,49.2815,26850.0
2007-05-31 11:50:00,67.14,67.2,67.14,67.18,27750.0,49.2815,49.3256,49.2815,49.3109,27750.0
2007-05-31 12:00:00,67.19,67.25,67.16,67.25,28350.0,49.3182,49.3623,49.2962,49.3623,28350.0
2007-05-31 12:10:00,67.25,67.39,67.23,67.39,27000.0,49.3623,49.465,49.3476,49.465,27000.0
2007-05-31 12:20:00,67.39,67.47,67.39,67.46,37950.0,49.465,49.5237,49.465,49.5164,37950.0
2007-05-31 12:30:00,67.45,67.55,67.45,67.54,33600.0,49.5091,49.5825,49.5091,49.5751,33600.0
2007-05-31 12:40:00,67.54,67.57,67.53,67.55,33900.0,49.5751,49.5971,49.5678,49.5825,33900.0
2007-05-31 12:50:00,67.55,67.59,67.54,67.58,32550.0,49.5825,49.6118,49.5751,49.6045,32550.0
2007-05-31 13:00:00,67.58,67.59,67.51,67.52,43800.0,49.6045,49.6118,49.5531,49.5604,43800.0
2007-05-31 13:10:00,67.52,67.54,67.46,67.5,29550.0,49.5604,49.5751,49.5164,49.5458,29550.0
2007-05-31 13:20:00,67.5,67.51,67.2,67.29,54150.0,49.5458,49.5531,49.3256,49.3916,54150.0
2007-05-31 13:30:00,67.29,67.31,67.27,67.31,14850.0,49.3916,49.4063,49.3769,49.4063,14850.0
2007-05-31 13:40:00,67.32,67.38,67.3,67.35,19650.0,49.4136,49.4577,49.399,49.4357,19650.0
2007-05-31 13:50:00,67.35,67.37,67.33,67.33,28050.0,49.4357,49.4503,49.421,49.421,28050.0
2007-05-31 14:00:00,67.33,67.43,67.31,67.43,41400.0,49.421,49.4944,49.4063,49.4944,41400.0
2007-05-31 14:10:00,67.43,67.47,67.42,67.46,23400.0,49.4944,49.5237,49.487,49.5164,23400.0
2007-05-31 14:20:00,67.46,67.63,67.46,67.59,44100.0,49.5164,49.6412,49.5164,49.6118,44100.0
2007-05-31 14:30:00,67.6,67.65,67.59,67.63,32850.0,49.6192,49.6559,49.6118,49.6412,32850.0
2007-05-31 14:40:00,67.63,67.63,67.58,67.61,37950.0,49.6412,49.6412,49.6045,49.6265,37950.0
2007-05-31 14:50:00,67.62,67.71,67.59,67.6,42000.0,49.6338,49.6999,49.6118,49.6192,42000.0
2007-05-31 15:00:00,67.6,67.62,67.54,67.54,36000.0,49.6192,49.6338,49.5751,49.5751,36000.0
2007-05-31 15:10:00,67.54,67.57,67.47,67.49,33450.0,49.5751,49.5971,49.5237,49.5384,33450.0
2007-05-31 15:20:00,67.49,67.5,67.37,67.39,44400.0,49.5384,49.5458,49.4503,49.465,44400.0
2007-05-31 15:30:00,67.38,67.45,67.33,67.43,59400.0,49.4577,49.5091,49.421,49.4944,59400.0
2007-05-31 15:40:00,67.44,67.57,67.44,67.55,57300.0,49.5017,49.5971,49.5017,49.5825,57300.0
2007-05-31 15:50:00,67.55,67.57,67.48,67.51,47550.0,49.5825,49.5971,49.5311,49.5531,47550.0
2007-06-01 09:30:00,67.57,68.35,67.57,68.33,39900.0,49.5971,50.1697,49.5971,50.155,39900.0
2007-06-01 09:40:00,68.33,68.33,67.83,67.89,32250.0,50.155,50.155,49.788,49.832,32250.0
2007-06-01 09:50:00,67.91,68.02,67.84,67.97,36450.0,49.8467,49.9275,49.7953,49.8908,36450.0
2007-06-01 10:00:00,67.97,68.31,67.93,68.21,49950.0,49.8908,50.1403,49.8614,50.0669,49950.0
2007-06-01 10:10:00,68.21,68.25,68.13,68.25,40350.0,50.0669,50.0963,50.0082,50.0963,40350.0
2007-06-01 10:20:00,68.26,68.26,68.03,68.05,26250.0,50.1036,50.1036,49.9348,49.9495,26250.0
2007-06-01 10:30:00,68.05,68.18,67.95,68.16,33450.0,49.9495,50.0449,49.8761,50.0302,33450.0
2007-06-01 10:40:00,68.15,68.17,68.1,68.1,14700.0,50.0229,50.0376,49.9862,49.9862,14700.0
2007-06-01 10:50:00,68.1,68.19,68.07,68.19,19950.0,49.9862,50.0522,49.9642,50.0522,19950.0
2007-06-01 11:00:00,68.2,68.31,68.19,68.31,23700.0,50.0596,50.1403,50.0522,50.1403,23700.0
2007-06-01 11:10:00,68.31,68.43,68.3,68.41,46050.0,50.1403,50.2284,50.133,50.2137,46050.0
2007-06-01 11:20:00,68.41,68.48,68.38,68.47,36300.0,50.2137,50.2651,50.1917,50.2578,36300.0
2007-06-01 11:30:00,68.48,68.49,68.45,68.47,22500.0,50.2651,50.2724,50.2431,50.2578,22500.0
2007-06-01 11:40:00,68.45,68.48,68.43,68.44,20100.0,50.2431,50.2651,50.2284,50.2357,20100.0
2007-06-01 11:50:00,68.45,68.47,68.43,68.43,13200.0,50.2431,50.2578,50.2284,50.2284,13200.0
2007-06-01 12:00:00,68.43,68.45,68.21,68.21,51900.0,50.2284,50.2431,50.0669,50.0669,51900.0
2007-06-01 12:10:00,68.22,68.25,68.17,68.18,15750.0,50.0743,50.0963,50.0376,50.0449,15750.0
2007-06-01 12:20:00,68.19,68.21,68.03,68.06,25350.0,50.0522,50.0669,49.9348,49.9568,25350.0
2007-06-01 12:30:00,68.06,68.12,68.03,68.12,14400.0,49.9568,50.0009,49.9348,50.0009,14400.0
2007-06-01 12:40:00,68.12,68.19,67.98,68.01,33150.0,50.0009,50.0522,49.8981,49.9201,33150.0
2007-06-01 12:50:00,68.01,68.2,68.01,68.19,19650.0,49.9201,50.0596,49.9201,50.0522,19650.0
2007-06-01 13:00:00,68.19,68.24,68.16,68.16,22050.0,50.0522,50.0889,50.0302,50.0302,22050.0
2007-06-01 13:10:00,68.16,68.32,68.16,68.28,20700.0,50.0302,50.1477,50.0302,50.1183,20700.0
2007-06-01 13:20:00,68.27,68.29,68.21,68.29,18450.0,50.111,50.1256,50.0669,50.1256,18450.0
2007-06-01 13:30:00,68.29,68.29,68.26,68.27,20850.0,50.1256,50.1256,50.1036,50.111,20850.0
2007-06-01 13:40:00,68.29,68.29,68.26,68.27,20400.0,50.1256,50.1256,50.1036,50.111,20400.0
2007-06-01 13:50:00,68.27,68.29,68.21,68.21,20550.0,50.111,50.1256,50.0669,50.0669,20550.0
2007-06-01 14:00:00,68.23,68.29,68.21,68.21,29850.0,50.0816,50.1256,50.0669,50.0669,29850.0
2007-06-01 14:10:00,68.23,68.26,68.2,68.21,18750.0,50.0816,50.1036,50.0596,50.0669,18750.0
2007-06-01 14:20:00,68.22,68.22,68.03,68.17,40050.0,50.0743,50.0743,49.9348,50.0376,40050.0
2007-06-01 14:30:00,68.18,68.2,68.13,68.13,30300.0,50.0449,50.0596,50.0082,50.0082,30300.0
2007-06-01 14:40:00,68.15,68.23,68.13,68.2,23850.0,50.0229,50.0816,50.0082,50.0596,23850.0
2007-06-01 14:50:00,68.21,68.21,68.11,68.14,32700.0,50.0669,50.0669,49.9935,50.0155,32700.0
2007-06-01 15:00:00,68.14,68.17,68.1,68.15,33300.0,50.0155,50.0376,49.9862,50.0229,33300.0
2007-06-01 15:10:00,68.16,68.17,68.09,68.17,29700.0,50.0302,50.0376,49.9788,50.0376,29700.0
2007-06-01 15:20:00,68.17,68.17,68.09,68.13,27900.0,50.0376,50.0376,49.9788,50.0082,27900.0
2007-06-01 15:30:00,68.15,68.15,68.11,68.11,29100.0,50.0229,50.0229,49.9935,49.9935,29100.0
2007-06-01 15:40:00,68.12,68.19,68.11,68.19,44700.0,50.0009,50.0522,49.9935,50.0522,44700.0
2007-06-01 15:50:00,68.19,68.38,68.18,68.35,123300.0,50.0522,50.1917,50.0449,50.1697,123300.0
2007-06-04 09:30:00,68.95,68.95,67.85,67.87,32100.0,50.6101,50.6101,49.8027,49.8173,32100.0
2007-06-04 09:40:00,67.87,67.99,67.63,67.7,88350.0,49.8173,49.9054,49.6412,49.6926,88350.0
2007-06-04 09:50:00,67.71,67.98,67.71,67.95,36600.0,49.6999,49.8981,49.6999,49.8761,36600.0
2007-06-04 10:00:00,67.97,68.24,67.93,68.19,38700.0,49.8908,50.0889,49.8614,50.0522,38700.0
2007-06-04 10:10:00,68.19,68.25,68.19,68.22,23250.0,50.0522,50.0963,50.0522,50.0743,23250.0
2007-06-04 10:20:00,68.22,68.27,68.13,68.21,43350.0,50.0743,50.111,50.0082,50.0669,43350.0
2007-06-04 10:30:00,68.18,68.21,68.13,68.15,15450.0,50.0449,50.0669,50.0082,50.0229,15450.0
2007-06-04 10:40:00,68.15,68.18,68.06,68.06,17400.0,50.0229,50.0449,49.9568,49.9568,17400.0
2007-06-04 10:50:00,68.07,68.09,67.98,68.01,17400.0,49.9642,49.9788,49.8981,49.9201,17400.0
2007-06-04 11:00:00,68.01,68.03,67.98,68.02,13350.0,49.9201,49.9348,49.8981,49.9275,13350.0
2007-06-04 11:10:00,68.03,68.05,67.98,68.02,7800.0,49.9348,49.9495,49.8981,49.9275,7800.0
2007-06-04 11:20:00,68.03,68.11,68.0,68.11,13950.0,49.9348,49.9935,49.9128,49.9935,13950.0
2007-06-04 11:30:00,68.11,68.11,67.99,68.01,18450.0,49.9935,49.9935,49.9054,49.9201,18450.0
2007-06-04 11:40:00,68.01,68.01,67.97,67.98,7650.0,49.9201,49.9201,49.8908,49.8981,7650.0
2007-06-04 11:50:00,68.0,68.0,67.93,67.96,14700.0,49.9128,49.9128,49.8614,49.8834,14700.0
2007-06-04 12:00:00,67.96,67.98,67.93,67.97,11400.0,49.8834,49.8981,49.8614,49.8908,11400.0
2007-06-04 12:10:00,67.98,68.01,67.95,68.01,10650.0,49.8981,49.9201,49.8761,49.9201,10650.0
2007-06-04 12:20:00,68.01,68.07,67.99,68.02,15300.0,49.9201,49.9642,49.9054,49.9275,15300.0
2007-06-04 12:30:00,68.03,68.06,67.99,68.04,13200.0,49.9348,49.9568,49.9054,49.9421,13200.0
2007-06-04 12:40:00,68.04,68.04,67.97,67.97,11550.0,49.9421,49.9421,49.8908,49.8908,11550.0
2007-06-04 12:50:00,67.98,68.01,67.95,67.97,12600.0,49.8981,49.9201,49.8761,49.8908,12600.0
2007-06-04 13:00:00,67.97,67.99,67.96,67.99,7050.0,49.8908,49.9054,49.8834,49.9054,7050.0
2007-06-04 13:10:00,67.98,68.03,67.96,67.99,8850.0,49.8981,49.9348,49.8834,49.9054,8850.0
2007-06-04 13:20:00,68.01,68.03,67.95,68.03,10500.0,49.9201,49.9348,49.8761,49.9348,10500.0
2007-06-04 13:30:00,68.03,68.09,68.01,68.01,9450.0,49.9348,49.9788,49.9201,49.9201,9450.0
2007-06-04 13:40:00,68.03,68.07,68.0,68.03,6600.0,49.9348,49.9642,49.9128,49.9348,6600.0
2007-06-04 13:50:00,68.02,68.02,67.98,68.01,14100.0,49.9275,49.9275,49.8981,49.9201,14100.0
2007-06-04 14:00:00,68.01,68.13,67.98,68.12,18000.0,49.9201,50.0082,49.8981,50.0009,18000.0
2007-06-04 14:10:00,68.12,68.12,68.01,68.03,7500.0,50.0009,50.0009,49.9201,49.9348,7500.0
2007-06-04 14:20:00,68.03,68.05,67.98,67.99,11100.0,49.9348,49.9495,49.8981,49.9054,11100.0
2007-06-04 14:30:00,67.99,68.07,67.94,68.07,13200.0,49.9054,49.9642,49.8687,49.9642,13200.0
2007-06-04 14:40:00,68.08,68.12,68.04,68.08,10800.0,49.9715,50.0009,49.9421,49.9715,10800.0
2007-06-04 14:50:00,68.07,68.12,68.02,68.07,24750.0,49.9642,50.0009,49.9275,49.9642,24750.0
2007-06-04 15:00:00,68.09,68.21,68.09,68.13,16650.0,49.9788,50.0669,49.9788,50.0082,16650.0
2007-06-04 15:10:00,68.14,68.17,68.09,68.12,12150.0,50.0155,50.0376,49.9788,50.0009,12150.0
2007-06-04 15:20:00,68.13,68.33,68.13,68.22,23100.0,50.0082,50.155,50.0082,50.0743,23100.0
2007-06-04 15:30:00,68.22,68.22,68.13,68.2,23700.0,50.0743,50.0743,50.0082,50.0596,23700.0
2007-06-04 15:40:00,68.19,68.22,68.14,68.21,22800.0,50.0522,50.0743,50.0155,50.0669,22800.0
2007-06-04 15:50:00,68.21,68.27,68.17,68.19,43350.0,50.0669,50.111,50.0376,50.0522,43350.0
2007-06-05 09:30:00,68.24,68.24,67.65,67.85,70800.0,50.0889,50.0889,49.6559,49.8027,70800.0
2007-06-05 09:40:00,67.85,67.99,67.81,67.9,49950.0,49.8027,49.9054,49.7733,49.8394,49950.0
2007-06-05 09:50:00,67.9,68.36,67.87,68.31,29100.0,49.8394,50.177,49.8173,50.1403,29100.0
2007-06-05 10:00:00,68.33,68.49,68.21,68.43,72450.0,50.155,50.2724,50.0669,50.2284,72450.0
2007-06-05 10:10:00,68.45,68.73,68.45,68.67,61200.0,50.2431,50.4486,50.2431,50.4046,61200.0
2007-06-05 10:20:00,68.67,68.67,68.5,68.53,82200.0,50.4046,50.4046,50.2798,50.3018,82200.0
2007-06-05 10:30:00,68.53,68.54,68.43,68.5,46200.0,50.3018,50.3091,50.2284,50.2798,46200.0
2007-06-05 10:40:00,68.5,68.55,68.4,68.49,39900.0,50.2798,50.3165,50.2064,50.2724,39900.0
2007-06-05 10:50:00,68.49,68.71,68.48,68.67,26700.0,50.2724,50.4339,50.2651,50.4046,26700.0
2007-06-05 11:00:00,68.69,68.69,68.61,68.69,24000.0,50.4192,50.4192,50.3605,50.4192,24000.0
2007-06-05 11:10:00,68.69,68.71,68.54,68.54,25050.0,50.4192,50.4339,50.3091,50.3091,25050.0
2007-06-05 11:20:00,68.56,68.56,68.44,68.51,13350.0,50.3238,50.3238,50.2357,50.2871,13350.0
2007-06-05 11:30:00,68.5,68.53,68.38,68.39,32850.0,50.2798,50.3018,50.1917,50.199,32850.0
2007-06-05 11:40:00,68.37,68.37,68.25,68.29,17550.0,50.1844,50.1844,50.0963,50.1256,17550.0
2007-06-05 11:50:00,68.28,68.29,68.21,68.21,19200.0,50.1183,50.1256,50.0669,50.0669,19200.0
2007-06-05 12:00:00,68.21,68.21,68.07,68.07,34950.0,50.0669,50.0669,49.9642,49.9642,34950.0
2007-06-05 12:10:00,68.08,68.12,67.97,67.97,24600.0,49.9715,50.0009,49.8908,49.8908,24600.0
2007-06-05 12:20:00,67.97,67.97,67.85,67.87,20250.0,49.8908,49.8908,49.8027,49.8173,20250.0
2007-06-05 12:30:00,67.88,68.02,67.87,67.93,24000.0,49.8247,49.9275,49.8173,49.8614,24000.0
2007-06-05 12:40:00,67.93,67.97,67.91,67.93,13650.0,49.8614,49.8908,49.8467,49.8614,13650.0
2007-06-05 12:50:00,67.97,68.0,67.92,67.97,13050.0,49.8908,49.9128,49.854,49.8908,13050.0
2007-06-05 13:00:00,67.97,68.03,67.9,68.03,11250.0,49.8908,49.9348,49.8394,49.9348,11250.0
2007-06-05 13:10:00,68.04,68.09,67.95,67.95,10500.0,49.9421,49.9788,49.8761,49.8761,10500.0
2007-06-05 13:20:00,67.95,67.95,67.85,67.88,9000.0,49.8761,49.8761,49.8027,49.8247,9000.0
2007-06-05 13:30:00,67.86,68.02,67.84,68.02,12600.0,49.81,49.9275,49.7953,49.9275,12600.0
2007-06-05 13:40:00,68.02,68.02,67.83,67.93,16050.0,49.9275,49.9275,49.788,49.8614,16050.0
2007-06-05 13:50:00,67.95,68.01,67.91,67.95,9900.0,49.8761,49.9201,49.8467,49.8761,9900.0
2007-06-05 14:00:00,67.96,68.0,67.93,67.95,10500.0,49.8834,49.9128,49.8614,49.8761,10500.0
2007-06-05 14:10:00,67.95,68.0,67.92,67.97,15450.0,49.8761,49.9128,49.854,49.8908,15450.0
2007-06-05 14:20:00,67.99,68.09,67.99,68.01,20850.0,49.9054,49.9788,49.9054,49.9201,20850.0
2007-06-05 14:30:00,68.01,68.02,67.9,67.96,20250.0,49.9201,49.9275,49.8394,49.8834,20250.0
2007-06-05 14:40:00,67.97,68.04,67.91,68.01,18900.0,49.8908,49.9421,49.8467,49.9201,18900.0
2007-06-05 14:50:00,68.05,68.05,67.99,67.99,6900.0,49.9495,49.9495,49.9054,49.9054,6900.0
2007-06-05 15:00:00,68.01,68.05,67.98,68.03,18900.0,49.9201,49.9495,49.8981,49.9348,18900.0
2007-06-05 15:10:00,68.05,68.14,68.0,68.05,26250.0,49.9495,50.0155,49.9128,49.9495,26250.0
2007-06-05 15:20:00,68.06,68.11,68.04,68.09,11100.0,49.9568,49.9935,49.9421,49.9788,11100.0
2007-06-05 15:30:00,68.08,68.13,68.07,68.11,34200.0,49.9715,50.0082,49.9642,49.9935,34200.0
2007-06-05 15:40:00,68.12,68.15,68.07,68.13,21000.0,50.0009,50.0229,49.9642,50.0082,21000.0
2007-06-05 15:50:00,68.14,68.21,68.12,68.18,56400.0,50.0155,50.0669,50.0009,50.0449,56400.0
2007-06-06 09:30:00,66.67,67.23,66.63,66.67,12900.0,48.9365,49.3476,48.9072,48.9365,12900.0
2007-06-06 09:40:00,66.53,66.67,66.25,66.25,376800.0,48.8338,48.9365,48.6283,48.6283,376800.0
2007-06-06 09:50:00,66.29,66.39,66.05,66.19,138450.0,48.6576,48.731,48.4814,48.5842,138450.0
2007-06-06 10:00:00,66.15,66.2,65.99,66.03,76800.0,48.5548,48.5916,48.4374,48.4668,76800.0
2007-06-06 10:10:00,65.99,66.0,65.69,65.92,106350.0,48.4374,48.4447,48.2172,48.386,106350.0
2007-06-06 10:20:00,65.93,66.07,65.91,66.0,63000.0,48.3934,48.4961,48.3787,48.4447,63000.0
2007-06-06 10:30:00,66.0,66.1,65.81,66.0,76950.0,48.4447,48.5181,48.3053,48.4447,76950.0
2007-06-06 10:40:00,65.99,66.05,65.93,66.01,62400.0,48.4374,48.4814,48.3934,48.4521,62400.0
2007-06-06 10:50:00,66.03,66.03,65.93,66.01,38100.0,48.4668,48.4668,48.3934,48.4521,38100.0
2007-06-06 11:00:00,66.0,66.31,65.99,66.27,42300.0,48.4447,48.6723,48.4374,48.6429,42300.0
2007-06-06 11:10:00,66.27,66.47,66.25,66.47,41100.0,48.6429,48.7897,48.6283,48.7897,41100.0
2007-06-06 11:20:00,66.43,66.46,66.4,66.4,17850.0,48.7604,48.7824,48.7384,48.7384,17850.0
2007-06-06 11:30:00,66.4,66.41,66.16,66.17,35100.0,48.7384,48.7457,48.5622,48.5695,35100.0
2007-06-06 11:40:00,66.16,66.17,65.92,65.92,32850.0,48.5622,48.5695,48.386,48.386,32850.0
2007-06-06 11:50:00,65.92,66.0,65.87,65.89,19800.0,48.386,48.4447,48.3493,48.364,19800.0
2007-06-06 12:00:00,65.87,65.98,65.85,65.98,48000.0,48.3493,48.4301,48.3346,48.4301,48000.0
2007-06-06 12:10:00,65.98,66.01,65.89,66.01,43350.0,48.4301,48.4521,48.364,48.4521,43350.0
2007-06-06 12:20:00,66.01,66.05,65.87,65.88,44850.0,48.4521,48.4814,48.3493,48.3567,44850.0
2007-06-06 12:30:00,65.87,65.93,65.84,65.89,22950.0,48.3493,48.3934,48.3273,48.364,22950.0
2007-06-06 12:40:00,65.88,65.89,65.83,65.85,20100.0,48.3567,48.364,48.32,48.3346,20100.0
2007-06-06 12:50:00,65.85,65.91,65.81,65.85,25500.0,48.3346,48.3787,48.3053,48.3346,25500.0
2007-06-06 13:00:00,65.85,65.93,65.85,65.9,22950.0,48.3346,48.3934,48.3346,48.3713,22950.0
2007-06-06 13:10:00,65.9,65.97,65.89,65.95,17400.0,48.3713,48.4227,48.364,48.408,17400.0
2007-06-06 13:20:00,65.95,66.05,65.94,66.05,24900.0,48.408,48.4814,48.4007,48.4814,24900.0
2007-06-06 13:30:00,66.05,66.13,66.04,66.11,28950.0,48.4814,48.5402,48.4741,48.5255,28950.0
2007-06-06 13:40:00,66.11,66.19,66.1,66.17,26100.0,48.5255,48.5842,48.5181,48.5695,26100.0
2007-06-06 13:50:00,66.17,66.19,66.01,66.05,30000.0,48.5695,48.5842,48.4521,48.4814,30000.0
2007-06-06 14:00:00,66.05,66.07,66.02,66.02,17700.0,48.4814,48.4961,48.4594,48.4594,17700.0
2007-06-06 14:10:00,66.03,66.05,65.99,65.99,33450.0,48.4668,48.4814,48.4374,48.4374,33450.0
2007-06-06 14:20:00,65.99,66.13,65.97,66.09,33450.0,48.4374,48.5402,48.4227,48.5108,33450.0
2007-06-06 14:30:00,66.1,66.13,66.01,66.09,51600.0,48.5181,48.5402,48.4521,48.5108,51600.0
2007-06-06 14:40:00,66.09,66.2,66.09,66.14,38400.0,48.5108,48.5916,48.5108,48.5475,38400.0
2007-06-06 14:50:00,66.17,66.17,66.06,66.1,30900.0,48.5695,48.5695,48.4888,48.5181,30900.0
2007-06-06 15:00:00,66.09,66.12,66.02,66.11,31200.0,48.5108,48.5328,48.4594,48.5255,31200.0
2007-06-06 15:10:00,66.11,66.2,66.09,66.2,33750.0,48.5255,48.5916,48.5108,48.5916,33750.0
2007-06-06 15:20:00,66.2,66.23,66.15,66.15,74700.0,48.5916,48.6136,48.5548,48.5548,74700.0
2007-06-06 15:30:00,66.15,66.18,66.07,66.13,114300.0,48.5548,48.5769,48.4961,48.5402,114300.0
2007-06-06 15:40:00,66.13,66.13,66.01,66.01,99600.0,48.5402,48.5402,48.4521,48.4521,99600.0
2007-06-06 15:50:00,66.01,66.05,65.97,66.0,88950.0,48.4521,48.4814,48.4227,48.4447,88950.0
2007-06-07 09:30:00,65.95,65.95,65.67,65.77,62250.0,48.408,48.408,48.2025,48.2759,62250.0
2007-06-07 09:40:00,65.77,65.89,65.57,65.74,164850.0,48.2759,48.364,48.1291,48.2539,164850.0
2007-06-07 09:50:00,65.71,65.89,65.71,65.89,79800.0,48.2319,48.364,48.2319,48.364,79800.0
2007-06-07 10:00:00,65.89,65.95,65.68,65.68,39600.0,48.364,48.408,48.2099,48.2099,39600.0
2007-06-07 10:10:00,65.67,65.76,65.56,65.57,33150.0,48.2025,48.2686,48.1218,48.1291,33150.0
2007-06-07 10:20:00,65.57,65.61,65.53,65.56,37800.0,48.1291,48.1585,48.0998,48.1218,37800.0
2007-06-07 10:30:00,65.54,65.6,65.43,65.46,43950.0,48.1071,48.1511,48.0264,48.0484,43950.0
2007-06-07 10:40:00,65.45,65.53,65.35,65.5,25200.0,48.041,48.0998,47.9676,48.0777,25200.0
2007-06-07 10:50:00,65.51,65.51,65.32,65.35,23850.0,48.0851,48.0851,47.9456,47.9676,23850.0
2007-06-07 11:00:00,65.36,65.39,65.05,65.05,46500.0,47.975,47.997,47.7474,47.7474,46500.0
2007-06-07 11:10:00,65.05,65.07,64.75,64.88,127650.0,47.7474,47.7621,47.5272,47.6227,127650.0
2007-06-07 11:20:00,64.87,65.05,64.83,64.96,32700.0,47.6153,47.7474,47.586,47.6814,32700.0
2007-06-07 11:30:00,64.96,65.07,64.89,64.95,65550.0,47.6814,47.7621,47.63,47.674,65550.0
2007-06-07 11:40:00,64.92,65.04,64.91,65.03,32550.0,47.652,47.7401,47.6447,47.7328,32550.0
2007-06-07 11:50:00,65.03,65.04,64.97,64.99,30750.0,47.7328,47.7401,47.6887,47.7034,30750.0
2007-06-07 12:00:00,64.99,65.03,64.92,64.93,182250.0,47.7034,47.7328,47.652,47.6594,182250.0
2007-06-07 12:10:00,64.94,65.09,64.94,64.99,104250.0,47.6667,47.7768,47.6667,47.7034,104250.0
2007-06-07 12:20:00,64.97,65.01,64.96,64.98,22800.0,47.6887,47.7181,47.6814,47.6961,22800.0
2007-06-07 12:30:00,64.97,65.0,64.73,64.76,33150.0,47.6887,47.7107,47.5126,47.5346,33150.0
2007-06-07 12:40:00,64.77,64.87,64.57,64.57,93750.0,47.5419,47.6153,47.3951,47.3951,93750.0
2007-06-07 12:50:00,64.56,64.7,64.47,64.69,53550.0,47.3878,47.4905,47.3217,47.4832,53550.0
2007-06-07 13:00:00,64.69,64.7,64.62,64.68,30300.0,47.4832,47.4905,47.4318,47.4759,30300.0
2007-06-07 13:10:00,64.67,64.67,64.46,64.51,43350.0,47.4685,47.4685,47.3144,47.3511,43350.0
2007-06-07 13:20:00,64.54,64.64,64.5,64.57,35850.0,47.3731,47.4465,47.3437,47.3951,35850.0
2007-06-07 13:30:00,64.59,64.59,64.24,64.27,187650.0,47.4098,47.4098,47.1529,47.1749,187650.0
2007-06-07 13:40:00,64.27,64.35,64.17,64.24,68100.0,47.1749,47.2336,47.1015,47.1529,68100.0
2007-06-07 13:50:00,64.22,64.23,64.05,64.17,91350.0,47.1382,47.1455,47.0134,47.1015,91350.0
2007-06-07 14:00:00,64.17,64.31,64.13,64.22,54150.0,47.1015,47.2043,47.0721,47.1382,54150.0
2007-06-07 14:10:00,64.23,64.27,64.14,64.25,63450.0,47.1455,47.1749,47.0795,47.1602,63450.0
2007-06-07 14:20:00,64.24,64.35,64.14,64.25,52800.0,47.1529,47.2336,47.0795,47.1602,52800.0
2007-06-07 14:30:00,64.25,64.29,64.05,64.21,70950.0,47.1602,47.1896,47.0134,47.1309,70950.0
2007-06-07 14:40:00,64.22,64.49,64.16,64.41,72150.0,47.1382,47.3364,47.0942,47.2777,72150.0
2007-06-07 14:50:00,64.41,64.47,64.36,64.4,93900.0,47.2777,47.3217,47.241,47.2703,93900.0
2007-06-07 15:00:00,64.43,64.43,64.29,64.43,75600.0,47.2924,47.2924,47.1896,47.2924,75600.0
2007-06-07 15:10:00,64.42,64.51,64.35,64.4,64650.0,47.285,47.3511,47.2336,47.2703,64650.0
2007-06-07 15:20:00,64.41,64.5,64.34,64.37,46800.0,47.2777,47.3437,47.2263,47.2483,46800.0
2007-06-07 15:30:00,64.4,64.47,64.29,64.29,70650.0,47.2703,47.3217,47.1896,47.1896,70650.0
2007-06-07 15:40:00,64.31,64.31,63.88,63.97,156600.0,47.2043,47.2043,46.8886,46.9547,156600.0
2007-06-07 15:50:00,63.97,64.11,63.95,64.0,240300.0,46.9547,47.0575,46.94,46.9767,240300.0
2007-06-08 09:30:00,63.91,64.23,63.91,63.93,70500.0,46.9107,47.1455,46.9107,46.9253,70500.0
2007-06-08 09:40:00,63.93,64.01,63.8,63.93,61350.0,46.9253,46.9841,46.8299,46.9253,61350.0
2007-06-08 09:50:00,63.99,64.15,63.93,64.11,31050.0,46.9694,47.0868,46.9253,47.0575,31050.0
2007-06-08 10:00:00,64.13,64.14,63.98,64.01,52650.0,47.0721,47.0795,46.962,46.9841,52650.0
2007-06-08 10:10:00,64.01,64.1,63.95,64.02,47250.0,46.9841,47.0501,46.94,46.9914,47250.0
2007-06-08 10:20:00,64.02,64.19,63.97,64.07,36450.0,46.9914,47.1162,46.9547,47.0281,36450.0
2007-06-08 10:30:00,64.1,64.1,63.87,64.04,26100.0,47.0501,47.0501,46.8813,47.0061,26100.0
2007-06-08 10:40:00,64.05,64.19,64.04,64.13,55200.0,47.0134,47.1162,47.0061,47.0721,55200.0
2007-06-08 10:50:00,64.15,64.19,63.97,63.97,23250.0,47.0868,47.1162,46.9547,46.9547,23250.0
2007-06-08 11:00:00,63.97,64.02,63.9,64.0,25800.0,46.9547,46.9914,46.9033,46.9767,25800.0
2007-06-08 11:10:00,64.01,64.05,63.89,64.05,18300.0,46.9841,47.0134,46.896,47.0134,18300.0
2007-06-08 11:20:00,64.04,64.15,64.04,64.12,19950.0,47.0061,47.0868,47.0061,47.0648,19950.0
2007-06-08 11:30:00,64.12,64.15,64.03,64.07,26100.0,47.0648,47.0868,46.9987,47.0281,26100.0
2007-06-08 11:40:00,64.07,64.09,63.97,64.08,13800.0,47.0281,47.0428,46.9547,47.0354,13800.0
2007-06-08 11:50:00,64.08,64.17,64.05,64.11,11700.0,47.0354,47.1015,47.0134,47.0575,11700.0
2007-06-08 12:00:00,64.09,64.11,64.01,64.01,14850.0,47.0428,47.0575,46.9841,46.9841,14850.0
2007-06-08 12:10:00,64.03,64.06,63.97,64.03,15750.0,46.9987,47.0208,46.9547,46.9987,15750.0
2007-06-08 12:20:00,64.04,64.09,64.02,64.04,15000.0,47.0061,47.0428,46.9914,47.0061,15000.0
2007-06-08 12:30:00,64.03,64.04,63.97,64.04,13350.0,46.9987,47.0061,46.9547,47.0061,13350.0
2007-06-08 12:40:00,64.03,64.03,63.94,64.01,15450.0,46.9987,46.9987,46.9327,46.9841,15450.0
2007-06-08 12:50:00,64.01,64.07,63.99,64.03,16950.0,46.9841,47.0281,46.9694,46.9987,16950.0
2007-06-08 13:00:00,64.03,64.05,63.99,64.01,10950.0,46.9987,47.0134,46.9694,46.9841,10950.0
2007-06-08 13:10:00,64.0,64.04,63.99,64.04,7050.0,46.9767,47.0061,46.9694,47.0061,7050.0
2007-06-08 13:20:00,64.03,64.2,64.0,64.18,20550.0,46.9987,47.1235,46.9767,47.1088,20550.0
2007-06-08 13:30:00,64.17,64.23,64.08,64.19,51300.0,47.1015,47.1455,47.0354,47.1162,51300.0
2007-06-08 13:40:00,64.19,64.37,64.19,64.29,35100.0,47.1162,47.2483,47.1162,47.1896,35100.0
2007-06-08 13:50:00,64.29,64.33,64.21,64.23,13800.0,47.1896,47.2189,47.1309,47.1455,13800.0
2007-06-08 14:00:00,64.23,64.43,64.23,64.43,34500.0,47.1455,47.2924,47.1455,47.2924,34500.0
2007-06-08 14:10:00,64.43,64.46,64.33,64.36,36900.0,47.2924,47.3144,47.2189,47.241,36900.0
2007-06-08 14:20:00,64.36,64.49,64.32,64.35,45450.0,47.241,47.3364,47.2116,47.2336,45450.0
2007-06-08 14:30:00,64.33,64.45,64.31,64.43,22200.0,47.2189,47.307,47.2043,47.2924,22200.0
2007-06-08 14:40:00,64.4,64.42,64.3,64.32,27300.0,47.2703,47.285,47.1969,47.2116,27300.0
2007-06-08 14:50:00,64.35,64.43,64.31,64.35,46800.0,47.2336,47.2924,47.2043,47.2336,46800.0
2007-06-08 15:00:00,64.37,64.53,64.34,64.46,74700.0,47.2483,47.3658,47.2263,47.3144,74700.0
2007-06-08 15:10:00,64.47,64.62,64.46,64.56,41400.0,47.3217,47.4318,47.3144,47.3878,41400.0
2007-06-08 15:20:00,64.57,64.59,64.49,64.51,30450.0,47.3951,47.4098,47.3364,47.3511,30450.0
2007-06-08 15:30:00,64.52,64.68,64.52,64.67,30900.0,47.3584,47.4759,47.3584,47.4685,30900.0
2007-06-08 15:40:00,64.67,64.78,64.65,64.75,40200.0,47.4685,47.5493,47.4538,47.5272,40200.0
2007-06-08 15:50:00,64.75,64.83,64.72,64.77,34050.0,47.5272,47.586,47.5052,47.5419,34050.0
2007-06-11 09:30:00,64.64,64.74,64.41,64.74,16500.0,47.4465,47.5199,47.2777,47.5199,16500.0
2007-06-11 09:40:00,64.75,65.08,64.75,65.0,40500.0,47.5272,47.7695,47.5272,47.7107,40500.0
2007-06-11 09:50:00,64.98,65.03,64.9,64.99,25350.0,47.6961,47.7328,47.6373,47.7034,25350.0
2007-06-11 10:00:00,64.98,65.09,64.93,65.05,36900.0,47.6961,47.7768,47.6594,47.7474,36900.0
2007-06-11 10:10:00,65.04,65.09,64.73,64.76,64350.0,47.7401,47.7768,47.5126,47.5346,64350.0
2007-06-11 10:20:00,64.76,64.79,64.7,64.79,25950.0,47.5346,47.5566,47.4905,47.5566,25950.0
2007-06-11 10:30:00,64.75,64.82,64.71,64.81,10500.0,47.5272,47.5786,47.4979,47.5713,10500.0
2007-06-11 10:40:00,64.82,65.0,64.82,64.97,19500.0,47.5786,47.7107,47.5786,47.6887,19500.0
2007-06-11 10:50:00,65.0,65.13,64.99,65.13,12600.0,47.7107,47.8062,47.7034,47.8062,12600.0
2007-06-11 11:00:00,65.13,65.22,65.1,65.21,17550.0,47.8062,47.8722,47.7841,47.8649,17550.0
2007-06-11 11:10:00,65.19,65.19,65.05,65.06,17100.0,47.8502,47.8502,47.7474,47.7548,17100.0
2007-06-11 11:20:00,65.05,65.22,65.05,65.18,12750.0,47.7474,47.8722,47.7474,47.8429,12750.0
2007-06-11 11:30:00,65.16,65.23,65.11,65.21,12300.0,47.8282,47.8796,47.7915,47.8649,12300.0
2007-06-11 11:40:00,65.21,65.3,65.21,65.29,20850.0,47.8649,47.9309,47.8649,47.9236,20850.0
2007-06-11 11:50:00,65.28,65.3,65.22,65.27,15750.0,47.9163,47.9309,47.8722,47.9089,15750.0
2007-06-11 12:00:00,65.27,65.29,65.21,65.27,10050.0,47.9089,47.9236,47.8649,47.9089,10050.0
2007-06-11 12:10:00,65.25,65.27,65.21,65.21,8250.0,47.8942,47.9089,47.8649,47.8649,8250.0
2007-06-11 12:20:00,65.21,65.28,65.2,65.27,7650.0,47.8649,47.9163,47.8575,47.9089,7650.0
2007-06-11 12:30:00,65.26,65.29,65.26,65.28,8100.0,47.9016,47.9236,47.9016,47.9163,8100.0
2007-06-11 12:40:00,65.29,65.29,65.24,65.27,19500.0,47.9236,47.9236,47.8869,47.9089,19500.0
2007-06-11 12:50:00,65.29,65.33,65.29,65.33,30900.0,47.9236,47.953,47.9236,47.953,30900.0
2007-06-11 13:00:00,65.32,65.33,65.32,65.33,25350.0,47.9456,47.953,47.9456,47.953,25350.0
2007-06-11 13:10:00,65.35,65.4,65.33,65.39,31350.0,47.9676,48.0043,47.953,47.997,31350.0
2007-06-11 13:20:00,65.39,65.4,65.31,65.36,15150.0,47.997,48.0043,47.9383,47.975,15150.0
2007-06-11 13:30:00,65.36,65.41,65.35,65.4,10200.0,47.975,48.0117,47.9676,48.0043,10200.0
2007-06-11 13:40:00,65.4,65.4,65.35,65.39,20250.0,48.0043,48.0043,47.9676,47.997,20250.0
2007-06-11 13:50:00,65.38,65.39,65.36,65.37,17250.0,47.9897,47.997,47.975,47.9823,17250.0
2007-06-11 14:00:00,65.37,65.41,65.36,65.39,28800.0,47.9823,48.0117,47.975,47.997,28800.0
2007-06-11 14:10:00,65.39,65.45,65.27,65.37,25200.0,47.997,48.041,47.9089,47.9823,25200.0
2007-06-11 14:20:00,65.36,65.46,65.36,65.42,18600.0,47.975,48.0484,47.975,48.019,18600.0
2007-06-11 14:30:00,65.43,65.43,65.39,65.41,17400.0,48.0264,48.0264,47.997,48.0117,17400.0
2007-06-11 14:40:00,65.41,65.41,65.32,65.34,20400.0,48.0117,48.0117,47.9456,47.9603,20400.0
2007-06-11 14:50:00,65.34,65.45,65.34,65.44,15750.0,47.9603,48.041,47.9603,48.0337,15750.0
2007-06-11 15:00:00,65.43,65.46,65.31,65.42,27000.0,48.0264,48.0484,47.9383,48.019,27000.0
2007-06-11 15:10:00,65.43,65.48,65.43,65.48,43950.0,48.0264,48.0631,48.0264,48.0631,43950.0
2007-06-11 15:20:00,65.49,65.53,65.44,65.46,33600.0,48.0704,48.0998,48.0337,48.0484,33600.0
2007-06-11 15:30:00,65.47,65.48,65.29,65.3,40050.0,48.0557,48.0631,47.9236,47.9309,40050.0
2007-06-11 15:40:00,65.31,65.31,65.22,65.25,37950.0,47.9383,47.9383,47.8722,47.8942,37950.0
2007-06-11 15:50:00,65.25,65.34,65.12,65.25,212850.0,47.8942,47.9603,47.7988,47.8942,212850.0
2007-06-12 09:30:00,64.89,65.0,64.87,64.87,30150.0,47.63,47.7107,47.6153,47.6153,30150.0
2007-06-12 09:40:00,64.87,64.99,64.73,64.93,37200.0,47.6153,47.7034,47.5126,47.6594,37200.0
2007-06-12 09:50:00,64.94,64.95,64.72,64.76,22200.0,47.6667,47.674,47.5052,47.5346,22200.0
2007-06-12 10:00:00,64.76,64.77,64.69,64.72,19650.0,47.5346,47.5419,47.4832,47.5052,19650.0
2007-06-12 10:10:00,64.72,64.73,64.49,64.5,26100.0,47.5052,47.5126,47.3364,47.3437,26100.0
2007-06-12 10:20:00,64.48,64.51,64.34,64.41,34800.0,47.3291,47.3511,47.2263,47.2777,34800.0
2007-06-12 10:30:00,64.41,64.71,64.41,64.71,15600.0,47.2777,47.4979,47.2777,47.4979,15600.0
2007-06-12 10:40:00,64.71,64.83,64.64,64.83,27750.0,47.4979,47.586,47.4465,47.586,27750.0
2007-06-12 10:50:00,64.84,64.85,64.79,64.82,17400.0,47.5933,47.6006,47.5566,47.5786,17400.0
2007-06-12 11:00:00,64.81,64.81,64.6,64.63,22350.0,47.5713,47.5713,47.4171,47.4392,22350.0
2007-06-12 11:10:00,64.63,64.87,64.63,64.86,31650.0,47.4392,47.6153,47.4392,47.608,31650.0
2007-06-12 11:20:00,64.85,64.91,64.83,64.86,10500.0,47.6006,47.6447,47.586,47.608,10500.0
2007-06-12 11:30:00,64.89,64.97,64.86,64.97,26400.0,47.63,47.6887,47.608,47.6887,26400.0
2007-06-12 11:40:00,64.97,65.04,64.95,64.95,27000.0,47.6887,47.7401,47.674,47.674,27000.0
2007-06-12 11:50:00,64.95,65.01,64.89,64.99,19800.0,47.674,47.7181,47.63,47.7034,19800.0
2007-06-12 12:00:00,64.99,65.09,64.97,65.06,43950.0,47.7034,47.7768,47.6887,47.7548,43950.0
2007-06-12 12:10:00,65.07,65.1,65.04,65.07,27000.0,47.7621,47.7841,47.7401,47.7621,27000.0
2007-06-12 12:20:00,65.09,65.09,65.05,65.06,6750.0,47.7768,47.7768,47.7474,47.7548,6750.0
2007-06-12 12:30:00,65.06,65.08,65.03,65.06,13500.0,47.7548,47.7695,47.7328,47.7548,13500.0
2007-06-12 12:40:00,65.07,65.13,65.05,65.11,11550.0,47.7621,47.8062,47.7474,47.7915,11550.0
2007-06-12 12:50:00,65.11,65.17,65.11,65.15,23100.0,47.7915,47.8355,47.7915,47.8208,23100.0
2007-06-12 13:00:00,65.14,65.14,65.03,65.12,13200.0,47.8135,47.8135,47.7328,47.7988,13200.0
2007-06-12 13:10:00,65.13,65.3,65.1,65.25,49200.0,47.8062,47.9309,47.7841,47.8942,49200.0
2007-06-12 13:20:00,65.23,65.32,65.23,65.27,42600.0,47.8796,47.9456,47.8796,47.9089,42600.0
2007-06-12 13:30:00,65.27,65.39,65.24,65.39,61500.0,47.9089,47.997,47.8869,47.997,61500.0
2007-06-12 13:40:00,65.39,65.46,65.32,65.38,63900.0,47.997,48.0484,47.9456,47.9897,63900.0
2007-06-12 13:50:00,65.39,65.48,65.38,65.47,17850.0,47.997,48.0631,47.9897,48.0557,17850.0
2007-06-12 14:00:00,65.47,65.58,65.45,65.51,53400.0,48.0557,48.1365,48.041,48.0851,53400.0
2007-06-12 14:10:00,65.53,65.58,65.5,65.53,28950.0,48.0998,48.1365,48.0777,48.0998,28950.0
2007-06-12 14:20:00,65.51,65.53,65.43,65.49,30300.0,48.0851,48.0998,48.0264,48.0704,30300.0
2007-06-12 14:30:00,65.46,65.57,65.39,65.4,27300.0,48.0484,48.1291,47.997,48.0043,27300.0
2007-06-12 14:40:00,65.41,65.43,65.16,65.2,46950.0,48.0117,48.0264,47.8282,47.8575,46950.0
2007-06-12 14:50:00,65.19,65.35,65.19,65.35,30300.0,47.8502,47.9676,47.8502,47.9676,30300.0
2007-06-12 15:00:00,65.35,65.42,65.07,65.12,51300.0,47.9676,48.019,47.7621,47.7988,51300.0
2007-06-12 15:10:00,65.12,65.19,64.95,65.1,61050.0,47.7988,47.8502,47.674,47.7841,61050.0
2007-06-12 15:20:00,65.11,65.22,65.01,65.15,52200.0,47.7915,47.8722,47.7181,47.8208,52200.0
2007-06-12 15:30:00,65.13,65.21,64.97,65.02,52500.0,47.8062,47.8649,47.6887,47.7254,52500.0
2007-06-12 15:40:00,65.02,65.1,64.93,65.05,85500.0,47.7254,47.7841,47.6594,47.7474,85500.0
2007-06-12 15:50:00,65.05,65.18,65.01,65.17,142050.0,47.7474,47.8429,47.7181,47.8355,142050.0
2007-06-13 09:30:00,65.38,65.53,65.29,65.45,40050.0,47.9897,48.0998,47.9236,48.041,40050.0
2007-06-13 09:40:00,65.42,65.47,65.29,65.37,28500.0,48.019,48.0557,47.9236,47.9823,28500.0
2007-06-13 09:50:00,65.37,65.51,65.28,65.47,33600.0,47.9823,48.0851,47.9163,48.0557,33600.0
2007-06-13 10:00:00,65.47,65.51,65.21,65.21,67200.0,48.0557,48.0851,47.8649,47.8649,67200.0
2007-06-13 10:10:00,65.22,65.55,65.16,65.55,51000.0,47.8722,48.1144,47.8282,48.1144,51000.0
2007-06-13 10:20:00,65.57,65.75,65.5,65.66,57150.0,48.1291,48.2612,48.0777,48.1952,57150.0
2007-06-13 10:30:00,65.66,65.75,65.53,65.54,38250.0,48.1952,48.2612,48.0998,48.1071,38250.0
2007-06-13 10:40:00,65.55,65.8,65.55,65.79,32550.0,48.1144,48.2979,48.1144,48.2906,32550.0
2007-06-13 10:50:00,65.79,65.8,65.75,65.79,28950.0,48.2906,48.2979,48.2612,48.2906,28950.0
2007-06-13 11:00:00,65.77,65.8,65.77,65.78,19950.0,48.2759,48.2979,48.2759,48.2833,19950.0
2007-06-13 11:10:00,65.78,65.83,65.75,65.83,32550.0,48.2833,48.32,48.2612,48.32,32550.0
2007-06-13 11:20:00,65.83,65.83,65.65,65.67,24150.0,48.32,48.32,48.1878,48.2025,24150.0
2007-06-13 11:30:00,65.67,65.73,65.62,65.7,15900.0,48.2025,48.2466,48.1658,48.2245,15900.0
2007-06-13 11:40:00,65.7,65.73,65.68,65.71,14100.0,48.2245,48.2466,48.2099,48.2319,14100.0
2007-06-13 11:50:00,65.71,65.77,65.69,65.74,22800.0,48.2319,48.2759,48.2172,48.2539,22800.0
2007-06-13 12:00:00,65.74,65.78,65.67,65.72,21150.0,48.2539,48.2833,48.2025,48.2392,21150.0
2007-06-13 12:10:00,65.71,65.73,65.68,65.71,11400.0,48.2319,48.2466,48.2099,48.2319,11400.0
2007-06-13 12:20:00,65.72,65.77,65.61,65.61,14550.0,48.2392,48.2759,48.1585,48.1585,14550.0
2007-06-13 12:30:00,65.61,65.83,65.61,65.8,15450.0,48.1585,48.32,48.1585,48.2979,15450.0
2007-06-13 12:40:00,65.82,65.83,65.77,65.77,10350.0,48.3126,48.32,48.2759,48.2759,10350.0
2007-06-13 12:50:00,65.78,65.84,65.67,65.67,20850.0,48.2833,48.3273,48.2025,48.2025,20850.0
2007-06-13 13:00:00,65.67,65.77,65.65,65.67,15450.0,48.2025,48.2759,48.1878,48.2025,15450.0
2007-06-13 13:10:00,65.65,65.69,65.55,65.6,19050.0,48.1878,48.2172,48.1144,48.1511,19050.0
2007-06-13 13:20:00,65.6,65.7,65.57,65.66,12000.0,48.1511,48.2245,48.1291,48.1952,12000.0
2007-06-13 13:30:00,65.63,65.72,65.55,65.72,23550.0,48.1732,48.2392,48.1144,48.2392,23550.0
2007-06-13 13:40:00,65.72,65.82,65.67,65.8,16050.0,48.2392,48.3126,48.2025,48.2979,16050.0
2007-06-13 13:50:00,65.8,65.85,65.77,65.8,16500.0,48.2979,48.3346,48.2759,48.2979,16500.0
2007-06-13 14:00:00,65.8,65.91,65.79,65.9,40200.0,48.2979,48.3787,48.2906,48.3713,40200.0
2007-06-13 14:10:00,65.88,66.15,65.88,66.05,51750.0,48.3567,48.5548,48.3567,48.4814,51750.0
2007-06-13 14:20:00,66.03,66.2,66.03,66.05,37200.0,48.4668,48.5916,48.4668,48.4814,37200.0
2007-06-13 14:30:00,66.03,66.13,66.0,66.13,24000.0,48.4668,48.5402,48.4447,48.5402,24000.0
2007-06-13 14:40:00,66.13,66.33,66.11,66.31,31950.0,48.5402,48.687,48.5255,48.6723,31950.0
2007-06-13 14:50:00,66.31,66.45,66.29,66.42,26250.0,48.6723,48.7751,48.6576,48.753,26250.0
2007-06-13 15:00:00,66.45,66.45,66.27,66.37,43350.0,48.7751,48.7751,48.6429,48.7163,43350.0
2007-06-13 15:10:00,66.37,66.38,66.24,66.29,41100.0,48.7163,48.7237,48.6209,48.6576,41100.0
2007-06-13 15:20:00,66.25,66.29,66.17,66.21,35250.0,48.6283,48.6576,48.5695,48.5989,35250.0
2007-06-13 15:30:00,66.2,66.32,66.19,66.31,38550.0,48.5916,48.6796,48.5842,48.6723,38550.0
2007-06-13 15:40:00,66.31,66.39,66.27,66.3,43200.0,48.6723,48.731,48.6429,48.665,43200.0
2007-06-13 15:50:00,66.31,66.44,66.31,66.42,55350.0,48.6723,48.7677,48.6723,48.753,55350.0
2007-06-14 09:30:00,66.56,66.73,66.37,66.57,48900.0,48.8558,48.9806,48.7163,48.8631,48900.0
2007-06-14 09:40:00,66.57,66.77,66.51,66.77,38550.0,48.8631,49.0099,48.8191,49.0099,38550.0
2007-06-14 09:50:00,66.77,67.03,66.75,66.99,39000.0,49.0099,49.2008,48.9953,49.1714,39000.0
2007-06-14 10:00:00,66.99,67.05,66.91,66.95,27300.0,49.1714,49.2155,49.1127,49.1421,27300.0
2007-06-14 10:10:00,66.97,66.97,66.63,66.63,38850.0,49.1567,49.1567,48.9072,48.9072,38850.0
2007-06-14 10:20:00,66.65,67.0,66.65,66.95,19800.0,48.9219,49.1788,48.9219,49.1421,19800.0
2007-06-14 10:30:00,66.96,67.07,66.96,67.01,31200.0,49.1494,49.2301,49.1494,49.1861,31200.0
2007-06-14 10:40:00,67.01,67.16,66.96,67.0,28050.0,49.1861,49.2962,49.1494,49.1788,28050.0
2007-06-14 10:50:00,67.0,67.0,66.89,66.95,14100.0,49.1788,49.1788,49.098,49.1421,14100.0
2007-06-14 11:00:00,66.95,67.03,66.91,66.94,12600.0,49.1421,49.2008,49.1127,49.1347,12600.0
2007-06-14 11:10:00,66.95,66.95,66.79,66.85,41100.0,49.1421,49.1421,49.0246,49.0687,41100.0
2007-06-14 11:20:00,66.84,66.85,66.8,66.85,16350.0,49.0613,49.0687,49.032,49.0687,16350.0
2007-06-14 11:30:00,66.85,66.94,66.81,66.82,12300.0,49.0687,49.1347,49.0393,49.0466,12300.0
2007-06-14 11:40:00,66.83,66.9,66.8,66.8,8850.0,49.054,49.1054,49.032,49.032,8850.0
2007-06-14 11:50:00,66.8,66.86,66.8,66.83,18000.0,49.032,49.076,49.032,49.054,18000.0
2007-06-14 12:00:00,66.85,66.94,66.85,66.91,14700.0,49.0687,49.1347,49.0687,49.1127,14700.0
2007-06-14 12:10:00,66.91,66.99,66.9,66.96,13050.0,49.1127,49.1714,49.1054,49.1494,13050.0
2007-06-14 12:20:00,66.97,67.01,66.85,66.85,20700.0,49.1567,49.1861,49.0687,49.0687,20700.0
2007-06-14 12:30:00,66.86,66.89,66.85,66.87,11700.0,49.076,49.098,49.0687,49.0833,11700.0
2007-06-14 12:40:00,66.87,66.89,66.84,66.86,13950.0,49.0833,49.098,49.0613,49.076,13950.0
2007-06-14 12:50:00,66.85,66.86,66.77,66.8,15300.0,49.0687,49.076,49.0099,49.032,15300.0
2007-06-14 13:00:00,66.81,66.89,66.81,66.87,9600.0,49.0393,49.098,49.0393,49.0833,9600.0
2007-06-14 13:10:00,66.85,66.87,66.81,66.81,11100.0,49.0687,49.0833,49.0393,49.0393,11100.0
2007-06-14 13:20:00,66.82,66.83,66.76,66.77,15300.0,49.0466,49.054,49.0026,49.0099,15300.0
2007-06-14 13:30:00,66.75,66.81,66.71,66.75,25500.0,48.9953,49.0393,48.9659,48.9953,25500.0
2007-06-14 13:40:00,66.73,66.79,66.72,66.78,13950.0,48.9806,49.0246,48.9732,49.0173,13950.0
2007-06-14 13:50:00,66.78,66.78,66.69,66.73,13650.0,49.0173,49.0173,48.9512,48.9806,13650.0
2007-06-14 14:00:00,66.73,66.77,66.69,66.76,16500.0,48.9806,49.0099,48.9512,49.0026,16500.0
2007-06-14 14:10:00,66.75,66.78,66.7,66.76,19200.0,48.9953,49.0173,48.9586,49.0026,19200.0
2007-06-14 14:20:00,66.76,66.79,66.73,66.75,22350.0,49.0026,49.0246,48.9806,48.9953,22350.0
2007-06-14 14:30:00,66.76,66.8,66.75,66.77,44250.0,49.0026,49.032,48.9953,49.0099,44250.0
2007-06-14 14:40:00,66.78,66.79,66.73,66.77,24600.0,49.0173,49.0246,48.9806,49.0099,24600.0
2007-06-14 14:50:00,66.77,66.77,66.65,66.72,20100.0,49.0099,49.0099,48.9219,48.9732,20100.0
2007-06-14 15:00:00,66.73,66.79,66.71,66.77,30150.0,48.9806,49.0246,48.9659,49.0099,30150.0
2007-06-14 15:10:00,66.76,66.79,66.72,66.73,23400.0,49.0026,49.0246,48.9732,48.9806,23400.0
2007-06-14 15:20:00,66.75,66.8,66.69,66.7,51000.0,48.9953,49.032,48.9512,48.9586,51000.0
2007-06-14 15:30:00,66.71,66.77,66.65,66.77,41100.0,48.9659,49.0099,48.9219,49.0099,41100.0
2007-06-14 15:40:00,66.77,66.81,66.67,66.71,69450.0,49.0099,49.0393,48.9365,48.9659,69450.0
2007-06-14 15:50:00,66.73,66.73,66.63,66.67,61200.0,48.9806,48.9806,48.9072,48.9365,61200.0
2007-06-15 09:30:00,66.85,66.85,66.69,66.75,2250.0,49.0687,49.0687,48.9512,48.9953,2250.0
2007-06-15 09:40:00,66.79,67.29,66.51,66.63,298950.0,49.0246,49.3916,48.8191,48.9072,298950.0
2007-06-15 09:50:00,66.68,66.7,66.61,66.69,50250.0,48.9439,48.9586,48.8925,48.9512,50250.0
2007-06-15 10:00:00,66.68,66.73,66.61,66.73,57600.0,48.9439,48.9806,48.8925,48.9806,57600.0
2007-06-15 10:10:00,66.73,66.75,66.69,66.73,33450.0,48.9806,48.9953,48.9512,48.9806,33450.0
2007-06-15 10:20:00,66.74,66.9,66.74,66.85,38400.0,48.9879,49.1054,48.9879,49.0687,38400.0
2007-06-15 10:30:00,66.85,66.91,66.77,66.83,43200.0,49.0687,49.1127,49.0099,49.054,43200.0
2007-06-15 10:40:00,66.83,66.84,66.79,66.79,22350.0,49.054,49.0613,49.0246,49.0246,22350.0
2007-06-15 10:50:00,66.79,66.85,66.78,66.83,18900.0,49.0246,49.0687,49.0173,49.054,18900.0
2007-06-15 11:00:00,66.84,66.93,66.84,66.89,91050.0,49.0613,49.1274,49.0613,49.098,91050.0
2007-06-15 11:10:00,66.88,66.88,66.79,66.8,71850.0,49.0907,49.0907,49.0246,49.032,71850.0
2007-06-15 11:20:00,66.79,66.8,66.75,66.75,24600.0,49.0246,49.032,48.9953,48.9953,24600.0
2007-06-15 11:30:00,66.77,66.83,66.77,66.79,28800.0,49.0099,49.054,49.0099,49.0246,28800.0
2007-06-15 11:40:00,66.78,66.83,66.71,66.81,17250.0,49.0173,49.054,48.9659,49.0393,17250.0
2007-06-15 11:50:00,66.81,66.83,66.75,66.76,13500.0,49.0393,49.054,48.9953,49.0026,13500.0
2007-06-15 12:00:00,66.77,66.77,66.71,66.75,20250.0,49.0099,49.0099,48.9659,48.9953,20250.0
2007-06-15 12:10:00,66.75,66.82,66.71,66.82,17550.0,48.9953,49.0466,48.9659,49.0466,17550.0
2007-06-15 12:20:00,66.81,66.82,66.71,66.71,42300.0,49.0393,49.0466,48.9659,48.9659,42300.0
2007-06-15 12:30:00,66.71,66.75,66.71,66.74,47850.0,48.9659,48.9953,48.9659,48.9879,47850.0
2007-06-15 12:40:00,66.73,66.75,66.69,66.71,17250.0,48.9806,48.9953,48.9512,48.9659,17250.0
2007-06-15 12:50:00,66.7,66.72,66.63,66.68,16800.0,48.9586,48.9732,48.9072,48.9439,16800.0
2007-06-15 13:00:00,66.68,66.71,66.63,66.63,19650.0,48.9439,48.9659,48.9072,48.9072,19650.0
2007-06-15 13:10:00,66.65,66.69,66.64,66.67,17100.0,48.9219,48.9512,48.9145,48.9365,17100.0
2007-06-15 13:20:00,66.65,66.75,66.65,66.73,23550.0,48.9219,48.9953,48.9219,48.9806,23550.0
2007-06-15 13:30:00,66.73,66.73,66.69,66.73,25950.0,48.9806,48.9806,48.9512,48.9806,25950.0
2007-06-15 13:40:00,66.73,66.75,66.72,66.75,23850.0,48.9806,48.9953,48.9732,48.9953,23850.0
2007-06-15 13:50:00,66.75,66.79,66.68,66.68,26550.0,48.9953,49.0246,48.9439,48.9439,26550.0
2007-06-15 14:00:00,66.67,66.69,66.63,66.63,15900.0,48.9365,48.9512,48.9072,48.9072,15900.0
2007-06-15 14:10:00,66.63,66.69,66.59,66.69,22650.0,48.9072,48.9512,48.8778,48.9512,22650.0
2007-06-15 14:20:00,66.69,66.71,66.67,66.68,21300.0,48.9512,48.9659,48.9365,48.9439,21300.0
2007-06-15 14:30:00,66.68,66.73,66.65,66.65,27450.0,48.9439,48.9806,48.9219,48.9219,27450.0
2007-06-15 14:40:00,66.64,66.71,66.64,66.67,30300.0,48.9145,48.9659,48.9145,48.9365,30300.0
2007-06-15 14:50:00,66.69,66.79,66.67,66.77,20700.0,48.9512,49.0246,48.9365,49.0099,20700.0
2007-06-15 15:00:00,66.77,66.77,66.69,66.7,20400.0,49.0099,49.0099,48.9512,48.9586,20400.0
2007-06-15 15:10:00,66.69,66.8,66.69,66.77,227100.0,48.9512,49.032,48.9512,49.0099,227100.0
2007-06-15 15:20:00,66.76,66.8,66.73,66.74,80250.0,49.0026,49.032,48.9806,48.9879,80250.0
2007-06-15 15:30:00,66.74,66.77,66.67,66.67,37650.0,48.9879,49.0099,48.9365,48.9365,37650.0
2007-06-15 15:40:00,66.67,66.68,66.62,66.67,35700.0,48.9365,48.9439,48.8998,48.9365,35700.0
2007-06-15 15:50:00,66.67,66.69,66.63,66.67,79650.0,48.9365,48.9512,48.9072,48.9365,79650.0
2007-06-18 09:30:00,66.73,66.89,66.68,66.68,17250.0,48.9806,49.098,48.9439,48.9439,17250.0
2007-06-18 09:40:00,66.63,66.97,66.53,66.9,33300.0,48.9072,49.1567,48.8338,49.1054,33300.0
2007-06-18 09:50:00,66.92,67.01,66.85,66.94,28350.0,49.12,49.1861,49.0687,49.1347,28350.0
2007-06-18 10:00:00,66.93,66.93,66.73,66.85,40500.0,49.1274,49.1274,48.9806,49.0687,40500.0
2007-06-18 10:10:00,66.86,66.97,66.79,66.81,27900.0,49.076,49.1567,49.0246,49.0393,27900.0
2007-06-18 10:20:00,66.81,66.87,66.68,66.76,38100.0,49.0393,49.0833,48.9439,49.0026,38100.0
2007-06-18 10:30:00,66.77,66.83,66.71,66.77,38400.0,49.0099,49.054,48.9659,49.0099,38400.0
2007-06-18 10:40:00,66.75,66.92,66.73,66.85,69150.0,48.9953,49.12,48.9806,49.0687,69150.0
2007-06-18 10:50:00,66.87,66.87,66.77,66.79,27600.0,49.0833,49.0833,49.0099,49.0246,27600.0
2007-06-18 11:00:00,66.78,66.85,66.73,66.78,79800.0,49.0173,49.0687,48.9806,49.0173,79800.0
2007-06-18 11:10:00,66.78,66.83,66.71,66.81,40950.0,49.0173,49.054,48.9659,49.0393,40950.0
2007-06-18 11:20:00,66.8,66.85,66.72,66.76,37050.0,49.032,49.0687,48.9732,49.0026,37050.0
2007-06-18 11:30:00,66.75,66.75,66.65,66.65,21600.0,48.9953,48.9953,48.9219,48.9219,21600.0
2007-06-18 11:40:00,66.67,66.72,66.65,66.67,18450.0,48.9365,48.9732,48.9219,48.9365,18450.0
2007-06-18 11:50:00,66.67,66.79,66.67,66.79,4050.0,48.9365,49.0246,48.9365,49.0246,4050.0
2007-06-18 12:00:00,66.77,66.8,66.72,66.8,7800.0,49.0099,49.032,48.9732,49.032,7800.0
2007-06-18 12:10:00,66.8,66.93,66.8,66.91,16050.0,49.032,49.1274,49.032,49.1127,16050.0
2007-06-18 12:20:00,66.91,66.93,66.87,66.88,18300.0,49.1127,49.1274,49.0833,49.0907,18300.0
2007-06-18 12:30:00,66.86,66.91,66.86,66.87,5700.0,49.076,49.1127,49.076,49.0833,5700.0
2007-06-18 12:40:00,66.88,66.97,66.88,66.95,13050.0,49.0907,49.1567,49.0907,49.1421,13050.0
2007-06-18 12:50:00,66.95,66.97,66.9,66.9,14250.0,49.1421,49.1567,49.1054,49.1054,14250.0
2007-06-18 13:00:00,66.86,66.9,66.77,66.9,13350.0,49.076,49.1054,49.0099,49.1054,13350.0
2007-06-18 13:10:00,66.89,66.99,66.89,66.97,15450.0,49.098,49.1714,49.098,49.1567,15450.0
2007-06-18 13:20:00,66.99,66.99,66.92,66.95,11400.0,49.1714,49.1714,49.12,49.1421,11400.0
2007-06-18 13:30:00,66.97,66.97,66.85,66.88,6750.0,49.1567,49.1567,49.0687,49.0907,6750.0
2007-06-18 13:40:00,66.86,66.87,66.74,66.77,9000.0,49.076,49.0833,48.9879,49.0099,9000.0
2007-06-18 13:50:00,66.75,66.87,66.73,66.87,9000.0,48.9953,49.0833,48.9806,49.0833,9000.0
2007-06-18 14:00:00,66.87,66.91,66.82,66.91,12600.0,49.0833,49.1127,49.0466,49.1127,12600.0
2007-06-18 14:10:00,66.91,66.93,66.87,66.92,13650.0,49.1127,49.1274,49.0833,49.12,13650.0
2007-06-18 14:20:00,66.93,67.0,66.92,66.98,24900.0,49.1274,49.1788,49.12,49.1641,24900.0
2007-06-18 14:30:00,66.99,67.0,66.91,66.93,13350.0,49.1714,49.1788,49.1127,49.1274,13350.0
2007-06-18 14:40:00,66.94,66.94,66.85,66.87,8850.0,49.1347,49.1347,49.0687,49.0833,8850.0
2007-06-18 14:50:00,66.87,66.89,66.78,66.88,16200.0,49.0833,49.098,49.0173,49.0907,16200.0
2007-06-18 15:00:00,66.88,66.9,66.84,66.89,14250.0,49.0907,49.1054,49.0613,49.098,14250.0
2007-06-18 15:10:00,66.9,66.93,66.85,66.87,16950.0,49.1054,49.1274,49.0687,49.0833,16950.0
2007-06-18 15:20:00,66.88,66.9,66.83,66.85,16200.0,49.0907,49.1054,49.054,49.0687,16200.0
2007-06-18 15:30:00,66.85,66.91,66.83,66.89,16800.0,49.0687,49.1127,49.054,49.098,16800.0
2007-06-18 15:40:00,66.89,66.95,66.88,66.93,19950.0,49.098,49.1421,49.0907,49.1274,19950.0
2007-06-18 15:50:00,66.92,66.92,66.78,66.86,27600.0,49.12,49.12,49.0173,49.076,27600.0
2007-06-19 09:30:00,66.83,66.83,66.37,66.57,34050.0,49.054,49.054,48.7163,48.8631,34050.0
2007-06-19 09:40:00,66.57,66.71,66.37,66.44,52500.0,48.8631,48.9659,48.7163,48.7677,52500.0
2007-06-19 09:50:00,66.4,66.43,66.19,66.23,23550.0,48.7384,48.7604,48.5842,48.6136,23550.0
2007-06-19 10:00:00,66.23,66.51,66.23,66.43,18900.0,48.6136,48.8191,48.6136,48.7604,18900.0
2007-06-19 10:10:00,66.43,66.59,66.34,66.59,18900.0,48.7604,48.8778,48.6943,48.8778,18900.0
2007-06-19 10:20:00,66.58,66.8,66.53,66.79,28800.0,48.8705,49.032,48.8338,49.0246,28800.0
2007-06-19 10:30:00,66.8,67.1,66.79,67.02,48150.0,49.032,49.2522,49.0246,49.1934,48150.0
2007-06-19 10:40:00,67.02,67.06,66.97,66.97,11400.0,49.1934,49.2228,49.1567,49.1567,11400.0
2007-06-19 10:50:00,66.99,67.17,66.95,67.12,26400.0,49.1714,49.3035,49.1421,49.2668,26400.0
2007-06-19 11:00:00,67.13,67.17,67.05,67.09,15150.0,49.2742,49.3035,49.2155,49.2448,15150.0
2007-06-19 11:10:00,67.08,67.15,67.08,67.13,16200.0,49.2375,49.2889,49.2375,49.2742,16200.0
2007-06-19 11:20:00,67.14,67.24,67.1,67.1,27150.0,49.2815,49.3549,49.2522,49.2522,27150.0
2007-06-19 11:30:00,67.1,67.11,66.96,66.99,11250.0,49.2522,49.2595,49.1494,49.1714,11250.0
2007-06-19 11:40:00,66.97,67.03,66.97,67.03,6000.0,49.1567,49.2008,49.1567,49.2008,6000.0
2007-06-19 11:50:00,67.03,67.12,67.03,67.12,4950.0,49.2008,49.2668,49.2008,49.2668,4950.0
2007-06-19 12:00:00,67.13,67.33,67.12,67.27,285750.0,49.2742,49.421,49.2668,49.3769,285750.0
2007-06-19 12:10:00,67.28,67.29,67.22,67.25,27150.0,49.3843,49.3916,49.3402,49.3623,27150.0
2007-06-19 12:20:00,67.25,67.27,67.22,67.25,6150.0,49.3623,49.3769,49.3402,49.3623,6150.0
2007-06-19 12:30:00,67.25,67.27,67.24,67.25,10800.0,49.3623,49.3769,49.3549,49.3623,10800.0
2007-06-19 12:40:00,67.25,67.29,67.25,67.29,19200.0,49.3623,49.3916,49.3623,49.3916,19200.0
2007-06-19 12:50:00,67.29,67.37,67.29,67.37,12000.0,49.3916,49.4503,49.3916,49.4503,12000.0
2007-06-19 13:00:00,67.36,67.39,67.34,67.37,22050.0,49.443,49.465,49.4283,49.4503,22050.0
2007-06-19 13:10:00,67.35,67.4,67.35,67.4,8850.0,49.4357,49.4724,49.4357,49.4724,8850.0
2007-06-19 13:20:00,67.4,67.49,67.37,67.37,12000.0,49.4724,49.5384,49.4503,49.4503,12000.0
2007-06-19 13:30:00,67.39,67.43,67.31,67.35,5700.0,49.465,49.4944,49.4063,49.4357,5700.0
2007-06-19 13:40:00,67.35,67.41,67.35,67.39,4800.0,49.4357,49.4797,49.4357,49.465,4800.0
2007-06-19 13:50:00,67.39,67.44,67.37,67.44,8550.0,49.465,49.5017,49.4503,49.5017,8550.0
2007-06-19 14:00:00,67.43,67.43,67.26,67.3,16500.0,49.4944,49.4944,49.3696,49.399,16500.0
2007-06-19 14:10:00,67.31,67.41,67.31,67.38,15450.0,49.4063,49.4797,49.4063,49.4577,15450.0
2007-06-19 14:20:00,67.37,67.41,67.36,67.38,15600.0,49.4503,49.4797,49.443,49.4577,15600.0
2007-06-19 14:30:00,67.37,67.43,67.28,67.39,36000.0,49.4503,49.4944,49.3843,49.465,36000.0
2007-06-19 14:40:00,67.38,67.39,67.34,67.35,7500.0,49.4577,49.465,49.4283,49.4357,7500.0
2007-06-19 14:50:00,67.36,67.41,67.34,67.37,18450.0,49.443,49.4797,49.4283,49.4503,18450.0
2007-06-19 15:00:00,67.36,67.44,67.33,67.44,37800.0,49.443,49.5017,49.421,49.5017,37800.0
2007-06-19 15:10:00,67.41,67.43,67.37,67.41,18000.0,49.4797,49.4944,49.4503,49.4797,18000.0
2007-06-19 15:20:00,67.4,67.44,67.36,67.39,19650.0,49.4724,49.5017,49.443,49.465,19650.0
2007-06-19 15:30:00,67.39,67.47,67.35,67.46,31800.0,49.465,49.5237,49.4357,49.5164,31800.0
2007-06-19 15:40:00,67.45,67.55,67.44,67.55,16800.0,49.5091,49.5825,49.5017,49.5825,16800.0
2007-06-19 15:50:00,67.54,67.55,67.44,67.48,22350.0,49.5751,49.5825,49.5017,49.5311,22350.0
2007-06-20 09:30:00,67.49,68.15,67.49,67.74,26700.0,49.5384,50.0229,49.5384,49.7219,26700.0
2007-06-20 09:40:00,67.75,68.04,67.64,67.76,68550.0,49.7293,49.9421,49.6485,49.7366,68550.0
2007-06-20 09:50:00,67.76,67.91,67.67,67.69,31950.0,49.7366,49.8467,49.6705,49.6852,31950.0
2007-06-20 10:00:00,67.67,67.85,67.55,67.79,39900.0,49.6705,49.8027,49.5825,49.7586,39900.0
2007-06-20 10:10:00,67.79,67.95,67.73,67.95,49050.0,49.7586,49.8761,49.7146,49.8761,49050.0
2007-06-20 10:20:00,67.97,68.29,67.97,68.27,47700.0,49.8908,50.1256,49.8908,50.111,47700.0
2007-06-20 10:30:00,68.27,68.55,68.27,68.39,47550.0,50.111,50.3165,50.111,50.199,47550.0
2007-06-20 10:40:00,68.39,68.43,68.19,68.24,34800.0,50.199,50.2284,50.0522,50.0889,34800.0
2007-06-20 10:50:00,68.23,68.37,68.2,68.34,18450.0,50.0816,50.1844,50.0596,50.1623,18450.0
2007-06-20 11:00:00,68.33,68.53,68.31,68.49,43800.0,50.155,50.3018,50.1403,50.2724,43800.0
2007-06-20 11:10:00,68.49,68.53,68.39,68.41,25500.0,50.2724,50.3018,50.199,50.2137,25500.0
2007-06-20 11:20:00,68.47,68.51,68.4,68.49,25500.0,50.2578,50.2871,50.2064,50.2724,25500.0
2007-06-20 11:30:00,68.48,68.51,68.19,68.23,25950.0,50.2651,50.2871,50.0522,50.0816,25950.0
2007-06-20 11:40:00,68.22,68.28,68.19,68.26,18750.0,50.0743,50.1183,50.0522,50.1036,18750.0
2007-06-20 11:50:00,68.25,68.25,68.07,68.15,26400.0,50.0963,50.0963,49.9642,50.0229,26400.0
2007-06-20 12:00:00,68.14,68.14,67.97,68.01,25950.0,50.0155,50.0155,49.8908,49.9201,25950.0
2007-06-20 12:10:00,68.05,68.16,68.01,68.12,16500.0,49.9495,50.0302,49.9201,50.0009,16500.0
2007-06-20 12:20:00,68.15,68.19,68.09,68.12,24300.0,50.0229,50.0522,49.9788,50.0009,24300.0
2007-06-20 12:30:00,68.13,68.19,68.11,68.11,26100.0,50.0082,50.0522,49.9935,49.9935,26100.0
2007-06-20 12:40:00,68.12,68.16,68.09,68.16,19050.0,50.0009,50.0302,49.9788,50.0302,19050.0
2007-06-20 12:50:00,68.16,68.19,68.11,68.15,30750.0,50.0302,50.0522,49.9935,50.0229,30750.0
2007-06-20 13:00:00,68.13,68.13,67.96,67.96,12450.0,50.0082,50.0082,49.8834,49.8834,12450.0
2007-06-20 13:10:00,67.97,68.03,67.87,67.91,19500.0,49.8908,49.9348,49.8173,49.8467,19500.0
2007-06-20 13:20:00,67.93,67.96,67.76,67.88,16050.0,49.8614,49.8834,49.7366,49.8247,16050.0
2007-06-20 13:30:00,67.89,68.01,67.88,67.91,10200.0,49.832,49.9201,49.8247,49.8467,10200.0
2007-06-20 13:40:00,67.91,67.92,67.81,67.85,16200.0,49.8467,49.854,49.7733,49.8027,16200.0
2007-06-20 13:50:00,67.86,67.89,67.77,67.83,21900.0,49.81,49.832,49.7439,49.788,21900.0
2007-06-20 14:00:00,67.81,68.06,67.79,68.06,20850.0,49.7733,49.9568,49.7586,49.9568,20850.0
2007-06-20 14:10:00,68.05,68.05,67.89,67.89,21450.0,49.9495,49.9495,49.832,49.832,21450.0
2007-06-20 14:20:00,67.89,67.91,67.68,67.81,29700.0,49.832,49.8467,49.6779,49.7733,29700.0
2007-06-20 14:30:00,67.81,67.87,67.61,67.67,19800.0,49.7733,49.8173,49.6265,49.6705,19800.0
2007-06-20 14:40:00,67.67,67.81,67.61,67.81,20550.0,49.6705,49.7733,49.6265,49.7733,20550.0
2007-06-20 14:50:00,67.81,67.88,67.74,67.81,15450.0,49.7733,49.8247,49.7219,49.7733,15450.0
2007-06-20 15:00:00,67.81,67.84,67.61,67.65,40050.0,49.7733,49.7953,49.6265,49.6559,40050.0
2007-06-20 15:10:00,67.66,67.75,67.59,67.62,30000.0,49.6632,49.7293,49.6118,49.6338,30000.0
2007-06-20 15:20:00,67.63,67.65,67.45,67.47,36150.0,49.6412,49.6559,49.5091,49.5237,36150.0
2007-06-20 15:30:00,67.46,67.49,67.24,67.35,60300.0,49.5164,49.5384,49.3549,49.4357,60300.0
2007-06-20 15:40:00,67.35,67.35,67.16,67.17,52800.0,49.4357,49.4357,49.2962,49.3035,52800.0
2007-06-20 15:50:00,67.18,67.28,67.04,67.04,97500.0,49.3109,49.3843,49.2081,49.2081,97500.0
2007-06-21 09:30:00,67.0,67.05,66.55,66.56,34050.0,49.1788,49.2155,48.8485,48.8558,34050.0
2007-06-21 09:40:00,66.57,66.69,66.45,66.53,15600.0,48.8631,48.9512,48.7751,48.8338,15600.0
2007-06-21 09:50:00,66.54,66.63,66.27,66.27,27000.0,48.8411,48.9072,48.6429,48.6429,27000.0
2007-06-21 10:00:00,66.31,66.57,66.27,66.54,30150.0,48.6723,48.8631,48.6429,48.8411,30150.0
2007-06-21 10:10:00,66.56,66.73,66.43,66.69,50700.0,48.8558,48.9806,48.7604,48.9512,50700.0
2007-06-21 10:20:00,66.73,66.93,66.53,66.64,58950.0,48.9806,49.1274,48.8338,48.9145,58950.0
2007-06-21 10:30:00,66.67,66.68,66.47,66.6,75600.0,48.9365,48.9439,48.7897,48.8852,75600.0
2007-06-21 10:40:00,66.61,66.79,66.61,66.75,31800.0,48.8925,49.0246,48.8925,48.9953,31800.0
2007-06-21 10:50:00,66.75,67.01,66.73,66.77,29850.0,48.9953,49.1861,48.9806,49.0099,29850.0
2007-06-21 11:00:00,66.77,66.87,66.61,66.61,51300.0,49.0099,49.0833,48.8925,48.8925,51300.0
2007-06-21 11:10:00,66.61,66.74,66.51,66.74,37800.0,48.8925,48.9879,48.8191,48.9879,37800.0
2007-06-21 11:20:00,66.74,66.79,66.57,66.65,39300.0,48.9879,49.0246,48.8631,48.9219,39300.0
2007-06-21 11:30:00,66.64,66.66,66.47,66.51,25800.0,48.9145,48.9292,48.7897,48.8191,25800.0
2007-06-21 11:40:00,66.52,66.54,66.47,66.5,17100.0,48.8264,48.8411,48.7897,48.8118,17100.0
2007-06-21 11:50:00,66.5,66.52,66.42,66.49,11550.0,48.8118,48.8264,48.753,48.8044,11550.0
2007-06-21 12:00:00,66.49,66.67,66.49,66.54,25500.0,48.8044,48.9365,48.8044,48.8411,25500.0
2007-06-21 12:10:00,66.56,66.64,66.42,66.47,21900.0,48.8558,48.9145,48.753,48.7897,21900.0
2007-06-21 12:20:00,66.5,66.53,66.37,66.43,12300.0,48.8118,48.8338,48.7163,48.7604,12300.0
2007-06-21 12:30:00,66.47,66.52,66.36,66.49,23250.0,48.7897,48.8264,48.709,48.8044,23250.0
2007-06-21 12:40:00,66.5,66.64,66.45,66.59,16050.0,48.8118,48.9145,48.7751,48.8778,16050.0
2007-06-21 12:50:00,66.6,66.6,66.39,66.43,10200.0,48.8852,48.8852,48.731,48.7604,10200.0
2007-06-21 13:00:00,66.44,66.69,66.42,66.66,22350.0,48.7677,48.9512,48.753,48.9292,22350.0
2007-06-21 13:10:00,66.66,66.81,66.63,66.79,16350.0,48.9292,49.0393,48.9072,49.0246,16350.0
2007-06-21 13:20:00,66.81,66.81,66.68,66.79,24300.0,49.0393,49.0393,48.9439,49.0246,24300.0
2007-06-21 13:30:00,66.82,66.91,66.79,66.88,31050.0,49.0466,49.1127,49.0246,49.0907,31050.0
2007-06-21 13:40:00,66.89,66.95,66.88,66.93,17700.0,49.098,49.1421,49.0907,49.1274,17700.0
2007-06-21 13:50:00,66.93,66.94,66.84,66.94,21150.0,49.1274,49.1347,49.0613,49.1347,21150.0
2007-06-21 14:00:00,66.95,66.95,66.81,66.83,39000.0,49.1421,49.1421,49.0393,49.054,39000.0
2007-06-21 14:10:00,66.83,66.83,66.72,66.78,35250.0,49.054,49.054,48.9732,49.0173,35250.0
2007-06-21 14:20:00,66.8,66.82,66.71,66.71,12450.0,49.032,49.0466,48.9659,48.9659,12450.0
2007-06-21 14:30:00,66.75,66.75,66.57,66.57,16500.0,48.9953,48.9953,48.8631,48.8631,16500.0
2007-06-21 14:40:00,66.57,66.69,66.56,66.56,17100.0,48.8631,48.9512,48.8558,48.8558,17100.0
2007-06-21 14:50:00,66.57,66.75,66.56,66.71,22200.0,48.8631,48.9953,48.8558,48.9659,22200.0
2007-06-21 15:00:00,66.71,66.85,66.71,66.77,23250.0,48.9659,49.0687,48.9659,49.0099,23250.0
2007-06-21 15:10:00,66.77,66.81,66.65,66.77,15300.0,49.0099,49.0393,48.9219,49.0099,15300.0
2007-06-21 15:20:00,66.78,66.83,66.68,66.79,11700.0,49.0173,49.054,48.9439,49.0246,11700.0
2007-06-21 15:30:00,66.79,66.91,66.79,66.89,56400.0,49.0246,49.1127,49.0246,49.098,56400.0
2007-06-21 15:40:00,66.89,66.91,66.82,66.82,21300.0,49.098,49.1127,49.0466,49.0466,21300.0
2007-06-21 15:50:00,66.85,66.95,66.79,66.82,47700.0,49.0687,49.1421,49.0246,49.0466,47700.0
2007-06-22 09:30:00,66.29,66.47,66.29,66.47,29100.0,48.6576,48.7897,48.6576,48.7897,29100.0
2007-06-22 09:40:00,66.48,66.48,66.15,66.3,51900.0,48.7971,48.7971,48.5548,48.665,51900.0
2007-06-22 09:50:00,66.3,66.65,66.3,66.57,66300.0,48.665,48.9219,48.665,48.8631,66300.0
2007-06-22 10:00:00,66.57,66.63,66.43,66.49,46800.0,48.8631,48.9072,48.7604,48.8044,46800.0
2007-06-22 10:10:00,66.47,66.49,66.29,66.43,18900.0,48.7897,48.8044,48.6576,48.7604,18900.0
2007-06-22 10:20:00,66.45,66.63,66.35,66.4,22200.0,48.7751,48.9072,48.7017,48.7384,22200.0
2007-06-22 10:30:00,66.35,66.63,66.3,66.63,22950.0,48.7017,48.9072,48.665,48.9072,22950.0
2007-06-22 10:40:00,66.61,66.65,66.46,66.64,20100.0,48.8925,48.9219,48.7824,48.9145,20100.0
2007-06-22 10:50:00,66.62,66.8,66.61,66.67,29700.0,48.8998,49.032,48.8925,48.9365,29700.0
2007-06-22 11:00:00,66.69,66.69,66.55,66.65,9300.0,48.9512,48.9512,48.8485,48.9219,9300.0
2007-06-22 11:10:00,66.66,66.69,66.53,66.53,8250.0,48.9292,48.9512,48.8338,48.8338,8250.0
2007-06-22 11:20:00,66.53,66.63,66.49,66.5,16350.0,48.8338,48.9072,48.8044,48.8118,16350.0
2007-06-22 11:30:00,66.51,66.54,66.47,66.53,16650.0,48.8191,48.8411,48.7897,48.8338,16650.0
2007-06-22 11:40:00,66.51,66.54,66.42,66.48,31350.0,48.8191,48.8411,48.753,48.7971,31350.0
2007-06-22 11:50:00,66.48,66.55,66.44,66.52,15150.0,48.7971,48.8485,48.7677,48.8264,15150.0
2007-06-22 12:00:00,66.52,66.56,66.41,66.41,15600.0,48.8264,48.8558,48.7457,48.7457,15600.0
2007-06-22 12:10:00,66.41,66.51,66.26,66.29,26850.0,48.7457,48.8191,48.6356,48.6576,26850.0
2007-06-22 12:20:00,66.31,66.33,66.07,66.11,42300.0,48.6723,48.687,48.4961,48.5255,42300.0
2007-06-22 12:30:00,66.11,66.2,66.0,66.15,50250.0,48.5255,48.5916,48.4447,48.5548,50250.0
2007-06-22 12:40:00,66.13,66.23,66.06,66.15,41100.0,48.5402,48.6136,48.4888,48.5548,41100.0
2007-06-22 12:50:00,66.12,66.15,65.98,66.09,32550.0,48.5328,48.5548,48.4301,48.5108,32550.0
2007-06-22 13:00:00,66.08,66.08,65.8,65.97,52800.0,48.5035,48.5035,48.2979,48.4227,52800.0
2007-06-22 13:10:00,66.01,66.15,65.98,66.11,15300.0,48.4521,48.5548,48.4301,48.5255,15300.0
2007-06-22 13:20:00,66.13,66.26,66.09,66.25,35400.0,48.5402,48.6356,48.5108,48.6283,35400.0
2007-06-22 13:30:00,66.25,66.3,66.13,66.2,28350.0,48.6283,48.665,48.5402,48.5916,28350.0
2007-06-22 13:40:00,66.2,66.24,66.04,66.12,32700.0,48.5916,48.6209,48.4741,48.5328,32700.0
2007-06-22 13:50:00,66.14,66.18,66.04,66.13,20700.0,48.5475,48.5769,48.4741,48.5402,20700.0
2007-06-22 14:00:00,66.13,66.15,65.91,66.0,32100.0,48.5402,48.5548,48.3787,48.4447,32100.0
2007-06-22 14:10:00,66.01,66.11,66.0,66.05,15000.0,48.4521,48.5255,48.4447,48.4814,15000.0
2007-06-22 14:20:00,66.07,66.18,65.96,66.16,33000.0,48.4961,48.5769,48.4154,48.5622,33000.0
2007-06-22 14:30:00,66.17,66.25,66.01,66.18,41550.0,48.5695,48.6283,48.4521,48.5769,41550.0
2007-06-22 14:40:00,66.19,66.31,66.14,66.25,24150.0,48.5842,48.6723,48.5475,48.6283,24150.0
2007-06-22 14:50:00,66.26,66.33,66.21,66.29,27450.0,48.6356,48.687,48.5989,48.6576,27450.0
2007-06-22 15:00:00,66.3,66.34,66.19,66.19,33600.0,48.665,48.6943,48.5842,48.5842,33600.0
2007-06-22 15:10:00,66.19,66.28,66.17,66.23,24600.0,48.5842,48.6503,48.5695,48.6136,24600.0
2007-06-22 15:20:00,66.25,66.38,66.19,66.19,53700.0,48.6283,48.7237,48.5842,48.5842,53700.0
2007-06-22 15:30:00,66.18,66.27,66.02,66.12,62100.0,48.5769,48.6429,48.4594,48.5328,62100.0
2007-06-22 15:40:00,66.12,66.12,65.91,66.11,113250.0,48.5328,48.5328,48.3787,48.5255,113250.0
2007-06-22 15:50:00,66.09,66.15,66.01,66.09,68700.0,48.5108,48.5548,48.4521,48.5108,68700.0
2007-06-25 09:30:00,65.92,66.28,65.7,65.77,71400.0,48.386,48.6503,48.2245,48.2759,71400.0
2007-06-25 09:40:00,65.85,65.97,65.57,65.76,31050.0,48.3346,48.4227,48.1291,48.2686,31050.0
2007-06-25 09:50:00,65.77,65.91,65.58,65.87,22650.0,48.2759,48.3787,48.1365,48.3493,22650.0
2007-06-25 10:00:00,65.87,66.11,65.86,65.94,26250.0,48.3493,48.5255,48.342,48.4007,26250.0
2007-06-25 10:10:00,65.94,66.31,65.91,66.26,31800.0,48.4007,48.6723,48.3787,48.6356,31800.0
2007-06-25 10:20:00,66.27,66.36,66.21,66.32,21150.0,48.6429,48.709,48.5989,48.6796,21150.0
2007-06-25 10:30:00,66.34,66.49,66.11,66.11,12300.0,48.6943,48.8044,48.5255,48.5255,12300.0
2007-06-25 10:40:00,66.13,66.2,66.0,66.15,19500.0,48.5402,48.5916,48.4447,48.5548,19500.0
2007-06-25 10:50:00,66.15,66.26,66.06,66.25,16650.0,48.5548,48.6356,48.4888,48.6283,16650.0
2007-06-25 11:00:00,66.25,66.49,66.23,66.29,39150.0,48.6283,48.8044,48.6136,48.6576,39150.0
2007-06-25 11:10:00,66.27,66.42,66.24,66.34,22350.0,48.6429,48.753,48.6209,48.6943,22350.0
2007-06-25 11:20:00,66.34,66.35,66.22,66.35,18150.0,48.6943,48.7017,48.6062,48.7017,18150.0
2007-06-25 11:30:00,66.38,66.42,66.26,66.26,12300.0,48.7237,48.753,48.6356,48.6356,12300.0
2007-06-25 11:40:00,66.28,66.28,66.14,66.27,11850.0,48.6503,48.6503,48.5475,48.6429,11850.0
2007-06-25 11:50:00,66.27,66.28,66.21,66.22,8850.0,48.6429,48.6503,48.5989,48.6062,8850.0
2007-06-25 12:00:00,66.24,66.39,66.23,66.37,10800.0,48.6209,48.731,48.6136,48.7163,10800.0
2007-06-25 12:10:00,66.37,66.5,66.33,66.43,15150.0,48.7163,48.8118,48.687,48.7604,15150.0
2007-06-25 12:20:00,66.44,66.47,66.38,66.38,9300.0,48.7677,48.7897,48.7237,48.7237,9300.0
2007-06-25 12:30:00,66.37,66.41,66.33,66.39,17850.0,48.7163,48.7457,48.687,48.731,17850.0
2007-06-25 12:40:00,66.42,66.43,66.35,66.35,7050.0,48.753,48.7604,48.7017,48.7017,7050.0
2007-06-25 12:50:00,66.36,66.41,66.23,66.23,9450.0,48.709,48.7457,48.6136,48.6136,9450.0
2007-06-25 13:00:00,66.23,66.29,66.21,66.22,7800.0,48.6136,48.6576,48.5989,48.6062,7800.0
2007-06-25 13:10:00,66.23,66.27,66.15,66.15,15000.0,48.6136,48.6429,48.5548,48.5548,15000.0
2007-06-25 13:20:00,66.13,66.25,66.13,66.15,18150.0,48.5402,48.6283,48.5402,48.5548,18150.0
2007-06-25 13:30:00,66.16,66.33,66.16,66.29,10350.0,48.5622,48.687,48.5622,48.6576,10350.0
2007-06-25 13:40:00,66.29,66.34,66.23,66.33,27000.0,48.6576,48.6943,48.6136,48.687,27000.0
2007-06-25 13:50:00,66.34,66.37,66.21,66.22,17550.0,48.6943,48.7163,48.5989,48.6062,17550.0
2007-06-25 14:00:00,66.2,66.31,66.13,66.13,13800.0,48.5916,48.6723,48.5402,48.5402,13800.0
2007-06-25 14:10:00,66.1,66.1,65.99,66.03,30300.0,48.5181,48.5181,48.4374,48.4668,30300.0
2007-06-25 14:20:00,66.03,66.15,65.97,65.97,20850.0,48.4668,48.5548,48.4227,48.4227,20850.0
2007-06-25 14:30:00,65.97,65.97,65.69,65.85,36450.0,48.4227,48.4227,48.2172,48.3346,36450.0
2007-06-25 14:40:00,65.85,65.89,65.59,65.61,63450.0,48.3346,48.364,48.1438,48.1585,63450.0
2007-06-25 14:50:00,65.61,65.71,65.53,65.63,47850.0,48.1585,48.2319,48.0998,48.1732,47850.0
2007-06-25 15:00:00,65.65,66.3,65.45,65.57,85950.0,48.1878,48.665,48.041,48.1291,85950.0
2007-06-25 15:10:00,65.56,65.63,65.44,65.54,40800.0,48.1218,48.1732,48.0337,48.1071,40800.0
2007-06-25 15:20:00,65.56,65.82,65.56,65.81,43050.0,48.1218,48.3126,48.1218,48.3053,43050.0
2007-06-25 15:30:00,65.8,65.91,65.75,65.83,22800.0,48.2979,48.3787,48.2612,48.32,22800.0
2007-06-25 15:40:00,65.81,65.83,65.67,65.74,34800.0,48.3053,48.32,48.2025,48.2539,34800.0
2007-06-25 15:50:00,65.74,65.83,65.67,65.75,49650.0,48.2539,48.32,48.2025,48.2612,49650.0
2007-06-26 09:30:00,66.0,66.0,65.82,65.85,19800.0,48.4447,48.4447,48.3126,48.3346,19800.0
2007-06-26 09:40:00,65.92,66.01,65.8,65.81,12750.0,48.386,48.4521,48.2979,48.3053,12750.0
2007-06-26 09:50:00,65.81,65.93,65.64,65.7,20400.0,48.3053,48.3934,48.1805,48.2245,20400.0
2007-06-26 10:00:00,65.69,65.83,65.51,65.54,211950.0,48.2172,48.32,48.0851,48.1071,211950.0
2007-06-26 10:10:00,65.49,65.64,65.43,65.45,110850.0,48.0704,48.1805,48.0264,48.041,110850.0
2007-06-26 10:20:00,65.45,65.46,65.2,65.27,35550.0,48.041,48.0484,47.8575,47.9089,35550.0
2007-06-26 10:30:00,65.27,65.46,65.26,65.46,51450.0,47.9089,48.0484,47.9016,48.0484,51450.0
2007-06-26 10:40:00,65.46,65.47,65.09,65.13,54900.0,48.0484,48.0557,47.7768,47.8062,54900.0
2007-06-26 10:50:00,65.14,65.19,64.9,64.9,26250.0,47.8135,47.8502,47.6373,47.6373,26250.0
2007-06-26 11:00:00,64.91,65.17,64.91,65.1,23100.0,47.6447,47.8355,47.6447,47.7841,23100.0
2007-06-26 11:10:00,65.09,65.35,65.08,65.33,17700.0,47.7768,47.9676,47.7695,47.953,17700.0
2007-06-26 11:20:00,65.31,65.37,65.28,65.32,12000.0,47.9383,47.9823,47.9163,47.9456,12000.0
2007-06-26 11:30:00,65.32,65.52,65.23,65.46,22500.0,47.9456,48.0924,47.8796,48.0484,22500.0
2007-06-26 11:40:00,65.45,65.48,65.43,65.47,19500.0,48.041,48.0631,48.0264,48.0557,19500.0
2007-06-26 11:50:00,65.48,65.48,65.42,65.47,17400.0,48.0631,48.0631,48.019,48.0557,17400.0
2007-06-26 12:00:00,65.47,65.56,65.45,65.52,46050.0,48.0557,48.1218,48.041,48.0924,46050.0
2007-06-26 12:10:00,65.51,65.54,65.46,65.53,7800.0,48.0851,48.1071,48.0484,48.0998,7800.0
2007-06-26 12:20:00,65.54,65.65,65.53,65.59,9450.0,48.1071,48.1878,48.0998,48.1438,9450.0
2007-06-26 12:30:00,65.61,65.61,65.33,65.33,8550.0,48.1585,48.1585,47.953,47.953,8550.0
2007-06-26 12:40:00,65.33,65.47,65.33,65.47,20550.0,47.953,48.0557,47.953,48.0557,20550.0
2007-06-26 12:50:00,65.45,65.48,65.35,65.4,8700.0,48.041,48.0631,47.9676,48.0043,8700.0
2007-06-26 13:00:00,65.41,65.48,65.41,65.42,8550.0,48.0117,48.0631,48.0117,48.019,8550.0
2007-06-26 13:10:00,65.46,65.58,65.42,65.56,10350.0,48.0484,48.1365,48.019,48.1218,10350.0
2007-06-26 13:20:00,65.53,65.53,65.35,65.38,9900.0,48.0998,48.0998,47.9676,47.9897,9900.0
2007-06-26 13:30:00,65.41,65.49,65.26,65.29,31050.0,48.0117,48.0704,47.9016,47.9236,31050.0
2007-06-26 13:40:00,65.33,65.47,65.27,65.33,36150.0,47.953,48.0557,47.9089,47.953,36150.0
2007-06-26 13:50:00,65.31,65.37,65.23,65.35,11850.0,47.9383,47.9823,47.8796,47.9676,11850.0
2007-06-26 14:00:00,65.39,65.5,65.35,65.41,19200.0,47.997,48.0777,47.9676,48.0117,19200.0
2007-06-26 14:10:00,65.41,65.48,65.35,65.41,44400.0,48.0117,48.0631,47.9676,48.0117,44400.0
2007-06-26 14:20:00,65.37,65.41,65.23,65.31,31650.0,47.9823,48.0117,47.8796,47.9383,31650.0
2007-06-26 14:30:00,65.31,65.36,65.13,65.14,37650.0,47.9383,47.975,47.8062,47.8135,37650.0
2007-06-26 14:40:00,65.13,65.29,65.11,65.29,49800.0,47.8062,47.9236,47.7915,47.9236,49800.0
2007-06-26 14:50:00,65.29,65.32,65.14,65.17,29400.0,47.9236,47.9456,47.8135,47.8355,29400.0
2007-06-26 15:00:00,65.17,65.25,65.07,65.18,34350.0,47.8355,47.8942,47.7621,47.8429,34350.0
2007-06-26 15:10:00,65.16,65.4,65.16,65.34,41850.0,47.8282,48.0043,47.8282,47.9603,41850.0
2007-06-26 15:20:00,65.35,65.4,65.27,65.32,34500.0,47.9676,48.0043,47.9089,47.9456,34500.0
2007-06-26 15:30:00,65.32,65.4,65.3,65.37,27900.0,47.9456,48.0043,47.9309,47.9823,27900.0
2007-06-26 15:40:00,65.37,65.38,65.29,65.35,32400.0,47.9823,47.9897,47.9236,47.9676,32400.0
2007-06-26 15:50:00,65.34,65.39,65.27,65.33,32400.0,47.9603,47.997,47.9089,47.953,32400.0
2007-06-27 09:30:00,64.81,64.93,64.69,64.69,22500.0,47.5713,47.6594,47.4832,47.4832,22500.0
2007-06-27 09:40:00,64.68,64.68,64.27,64.38,65100.0,47.4759,47.4759,47.1749,47.2556,65100.0
2007-06-27 09:50:00,64.38,64.57,64.38,64.39,131250.0,47.2556,47.3951,47.2556,47.263,131250.0
2007-06-27 10:00:00,64.37,64.51,64.3,64.37,92250.0,47.2483,47.3511,47.1969,47.2483,92250.0
2007-06-27 10:10:00,64.34,64.37,64.21,64.28,21000.0,47.2263,47.2483,47.1309,47.1822,21000.0
2007-06-27 10:20:00,64.26,64.27,64.13,64.23,30600.0,47.1676,47.1749,47.0721,47.1455,30600.0
2007-06-27 10:30:00,64.21,64.38,64.21,64.37,35250.0,47.1309,47.2556,47.1309,47.2483,35250.0
2007-06-27 10:40:00,64.36,64.41,64.13,64.13,36300.0,47.241,47.2777,47.0721,47.0721,36300.0
2007-06-27 10:50:00,64.13,64.25,64.13,64.21,19950.0,47.0721,47.1602,47.0721,47.1309,19950.0
2007-06-27 11:00:00,64.21,64.25,64.11,64.23,21300.0,47.1309,47.1602,47.0575,47.1455,21300.0
2007-06-27 11:10:00,64.2,64.45,64.19,64.41,23400.0,47.1235,47.307,47.1162,47.2777,23400.0
2007-06-27 11:20:00,64.39,64.43,64.33,64.42,16950.0,47.263,47.2924,47.2189,47.285,16950.0
2007-06-27 11:30:00,64.43,64.46,64.35,64.37,16350.0,47.2924,47.3144,47.2336,47.2483,16350.0
2007-06-27 11:40:00,64.35,64.45,64.34,64.39,43350.0,47.2336,47.307,47.2263,47.263,43350.0
2007-06-27 11:50:00,64.37,64.51,64.37,64.5,52500.0,47.2483,47.3511,47.2483,47.3437,52500.0
2007-06-27 12:00:00,64.49,64.57,64.47,64.56,36300.0,47.3364,47.3951,47.3217,47.3878,36300.0
2007-06-27 12:10:00,64.56,64.56,64.46,64.5,99000.0,47.3878,47.3878,47.3144,47.3437,99000.0
2007-06-27 12:20:00,64.49,64.59,64.49,64.55,17400.0,47.3364,47.4098,47.3364,47.3804,17400.0
2007-06-27 12:30:00,64.54,64.72,64.51,64.7,57450.0,47.3731,47.5052,47.3511,47.4905,57450.0
2007-06-27 12:40:00,64.69,64.72,64.55,64.57,43200.0,47.4832,47.5052,47.3804,47.3951,43200.0
2007-06-27 12:50:00,64.54,64.57,64.52,64.57,20850.0,47.3731,47.3951,47.3584,47.3951,20850.0
2007-06-27 13:00:00,64.55,64.59,64.44,64.5,68700.0,47.3804,47.4098,47.2997,47.3437,68700.0
2007-06-27 13:10:00,64.49,64.52,64.39,64.49,46650.0,47.3364,47.3584,47.263,47.3364,46650.0
2007-06-27 13:20:00,64.49,64.57,64.47,64.48,23250.0,47.3364,47.3951,47.3217,47.3291,23250.0
2007-06-27 13:30:00,64.48,64.53,64.44,64.52,23700.0,47.3291,47.3658,47.2997,47.3584,23700.0
2007-06-27 13:40:00,64.53,64.66,64.51,64.6,16950.0,47.3658,47.4612,47.3511,47.4171,16950.0
2007-06-27 13:50:00,64.59,64.64,64.47,64.49,31650.0,47.4098,47.4465,47.3217,47.3364,31650.0
2007-06-27 14:00:00,64.51,64.56,64.47,64.5,52950.0,47.3511,47.3878,47.3217,47.3437,52950.0
2007-06-27 14:10:00,64.5,64.55,64.41,64.41,119400.0,47.3437,47.3804,47.2777,47.2777,119400.0
2007-06-27 14:20:00,64.42,64.53,64.41,64.49,118050.0,47.285,47.3658,47.2777,47.3364,118050.0
2007-06-27 14:30:00,64.47,64.58,64.45,64.56,47400.0,47.3217,47.4025,47.307,47.3878,47400.0
2007-06-27 14:40:00,64.56,64.57,64.48,64.5,63000.0,47.3878,47.3951,47.3291,47.3437,63000.0
2007-06-27 14:50:00,64.5,64.57,64.5,64.57,21300.0,47.3437,47.3951,47.3437,47.3951,21300.0
2007-06-27 15:00:00,64.56,64.7,64.53,64.65,57750.0,47.3878,47.4905,47.3658,47.4538,57750.0
2007-06-27 15:10:00,64.63,64.71,64.63,64.69,25950.0,47.4392,47.4979,47.4392,47.4832,25950.0
2007-06-27 15:20:00,64.68,64.72,64.61,64.69,74400.0,47.4759,47.5052,47.4245,47.4832,74400.0
2007-06-27 15:30:00,64.69,64.79,64.68,64.79,71250.0,47.4832,47.5566,47.4759,47.5566,71250.0
2007-06-27 15:40:00,64.78,64.8,64.72,64.76,114600.0,47.5493,47.5639,47.5052,47.5346,114600.0
2007-06-27 15:50:00,64.77,65.19,64.77,64.91,121350.0,47.5419,47.8502,47.5419,47.6447,121350.0
2007-06-28 09:30:00,64.7,65.1,64.58,65.03,22650.0,47.4905,47.7841,47.4025,47.7328,22650.0
2007-06-28 09:40:00,65.02,65.15,64.9,65.06,29100.0,47.7254,47.8208,47.6373,47.7548,29100.0
2007-06-28 09:50:00,65.06,65.15,64.92,65.05,25800.0,47.7548,47.8208,47.652,47.7474,25800.0
2007-06-28 10:00:00,65.09,65.39,65.05,65.15,31800.0,47.7768,47.997,47.7474,47.8208,31800.0
2007-06-28 10:10:00,65.16,65.25,65.16,65.19,16200.0,47.8282,47.8942,47.8282,47.8502,16200.0
2007-06-28 10:20:00,65.2,65.29,65.13,65.25,30300.0,47.8575,47.9236,47.8062,47.8942,30300.0
2007-06-28 10:30:00,65.27,65.4,65.22,65.29,25350.0,47.9089,48.0043,47.8722,47.9236,25350.0
2007-06-28 10:40:00,65.31,65.43,65.3,65.38,13350.0,47.9383,48.0264,47.9309,47.9897,13350.0
2007-06-28 10:50:00,65.39,65.39,65.2,65.26,20250.0,47.997,47.997,47.8575,47.9016,20250.0
2007-06-28 11:00:00,65.25,65.33,65.24,65.31,9600.0,47.8942,47.953,47.8869,47.9383,9600.0
2007-06-28 11:10:00,65.31,65.48,65.31,65.43,11250.0,47.9383,48.0631,47.9383,48.0264,11250.0
2007-06-28 11:20:00,65.43,65.51,65.43,65.44,7050.0,48.0264,48.0851,48.0264,48.0337,7050.0
2007-06-28 11:30:00,65.45,65.58,65.41,65.58,10200.0,48.041,48.1365,48.0117,48.1365,10200.0
2007-06-28 11:40:00,65.58,65.6,65.5,65.5,10650.0,48.1365,48.1511,48.0777,48.0777,10650.0
2007-06-28 11:50:00,65.51,65.71,65.51,65.7,7950.0,48.0851,48.2319,48.0851,48.2245,7950.0
2007-06-28 12:00:00,65.69,65.71,65.66,65.68,14850.0,48.2172,48.2319,48.1952,48.2099,14850.0
2007-06-28 12:10:00,65.69,65.72,65.65,65.7,6300.0,48.2172,48.2392,48.1878,48.2245,6300.0
2007-06-28 12:20:00,65.69,65.72,65.65,65.65,9600.0,48.2172,48.2392,48.1878,48.1878,9600.0
2007-06-28 12:30:00,65.67,65.75,65.67,65.73,8250.0,48.2025,48.2612,48.2025,48.2466,8250.0
2007-06-28 12:40:00,65.73,65.75,65.69,65.72,4650.0,48.2466,48.2612,48.2172,48.2392,4650.0
2007-06-28 12:50:00,65.71,65.72,65.67,65.67,5400.0,48.2319,48.2392,48.2025,48.2025,5400.0
2007-06-28 13:00:00,65.69,65.69,65.57,65.58,8100.0,48.2172,48.2172,48.1291,48.1365,8100.0
2007-06-28 13:10:00,65.57,65.57,65.51,65.55,7650.0,48.1291,48.1291,48.0851,48.1144,7650.0
2007-06-28 13:20:00,65.55,65.63,65.53,65.6,6300.0,48.1144,48.1732,48.0998,48.1511,6300.0
2007-06-28 13:30:00,65.62,65.66,65.61,65.61,4200.0,48.1658,48.1952,48.1585,48.1585,4200.0
2007-06-28 13:40:00,65.61,65.66,65.53,65.65,11100.0,48.1585,48.1952,48.0998,48.1878,11100.0
2007-06-28 13:50:00,65.66,65.71,65.57,65.57,10200.0,48.1952,48.2319,48.1291,48.1291,10200.0
2007-06-28 14:00:00,65.57,65.61,65.51,65.59,15600.0,48.1291,48.1585,48.0851,48.1438,15600.0
2007-06-28 14:10:00,65.65,65.75,65.36,65.67,30900.0,48.1878,48.2612,47.975,48.2025,30900.0
2007-06-28 14:20:00,65.69,65.71,65.41,65.43,25350.0,48.2172,48.2319,48.0117,48.0264,25350.0
2007-06-28 14:30:00,65.44,65.45,65.15,65.17,43350.0,48.0337,48.041,47.8208,47.8355,43350.0
2007-06-28 14:40:00,65.17,65.52,65.14,65.35,32250.0,47.8355,48.0924,47.8135,47.9676,32250.0
2007-06-28 14:50:00,65.37,65.44,65.28,65.37,22650.0,47.9823,48.0337,47.9163,47.9823,22650.0
2007-06-28 15:00:00,65.36,65.36,65.2,65.33,28200.0,47.975,47.975,47.8575,47.953,28200.0
2007-06-28 15:10:00,65.33,65.36,65.21,65.29,24900.0,47.953,47.975,47.8649,47.9236,24900.0
2007-06-28 15:20:00,65.29,65.4,65.27,65.32,26400.0,47.9236,48.0043,47.9089,47.9456,26400.0
2007-06-28 15:30:00,65.35,65.45,65.35,65.41,28800.0,47.9676,48.041,47.9676,48.0117,28800.0
2007-06-28 15:40:00,65.4,65.4,65.19,65.21,39000.0,48.0043,48.0043,47.8502,47.8649,39000.0
2007-06-28 15:50:00,65.19,65.25,65.13,65.17,36150.0,47.8502,47.8942,47.8062,47.8355,36150.0
2007-06-29 09:30:00,65.3,65.45,65.21,65.33,14550.0,47.9309,48.041,47.8649,47.953,14550.0
2007-06-29 09:40:00,65.31,65.61,65.19,65.55,51000.0,47.9383,48.1585,47.8502,48.1144,51000.0
2007-06-29 09:50:00,65.52,65.81,65.52,65.75,21150.0,48.0924,48.3053,48.0924,48.2612,21150.0
2007-06-29 10:00:00,65.75,66.0,65.75,65.95,27300.0,48.2612,48.4447,48.2612,48.408,27300.0
2007-06-29 10:10:00,65.97,66.09,65.93,65.99,35850.0,48.4227,48.5108,48.3934,48.4374,35850.0
2007-06-29 10:20:00,66.02,66.19,65.98,66.15,57900.0,48.4594,48.5842,48.4301,48.5548,57900.0
2007-06-29 10:30:00,66.16,66.23,66.06,66.15,50250.0,48.5622,48.6136,48.4888,48.5548,50250.0
2007-06-29 10:40:00,66.12,66.23,66.12,66.17,24900.0,48.5328,48.6136,48.5328,48.5695,24900.0
2007-06-29 10:50:00,66.16,66.16,66.04,66.04,12300.0,48.5622,48.5622,48.4741,48.4741,12300.0
2007-06-29 11:00:00,66.01,66.03,65.81,65.87,25650.0,48.4521,48.4668,48.3053,48.3493,25650.0
2007-06-29 11:10:00,65.84,65.97,65.84,65.89,12900.0,48.3273,48.4227,48.3273,48.364,12900.0
2007-06-29 11:20:00,65.87,65.95,65.83,65.95,16350.0,48.3493,48.408,48.32,48.408,16350.0
2007-06-29 11:30:00,65.91,65.94,65.88,65.94,7050.0,48.3787,48.4007,48.3567,48.4007,7050.0
2007-06-29 11:40:00,65.94,65.95,65.82,65.85,10650.0,48.4007,48.408,48.3126,48.3346,10650.0
2007-06-29 11:50:00,65.83,65.83,65.71,65.77,9300.0,48.32,48.32,48.2319,48.2759,9300.0
2007-06-29 12:00:00,65.77,65.77,65.7,65.77,5700.0,48.2759,48.2759,48.2245,48.2759,5700.0
2007-06-29 12:10:00,65.77,65.77,65.57,65.57,12750.0,48.2759,48.2759,48.1291,48.1291,12750.0
2007-06-29 12:20:00,65.57,65.57,65.41,65.5,24750.0,48.1291,48.1291,48.0117,48.0777,24750.0
2007-06-29 12:30:00,65.49,65.49,65.31,65.38,16200.0,48.0704,48.0704,47.9383,47.9897,16200.0
2007-06-29 12:40:00,65.4,65.47,65.37,65.37,31350.0,48.0043,48.0557,47.9823,47.9823,31350.0
2007-06-29 12:50:00,65.37,65.41,65.36,65.36,8100.0,47.9823,48.0117,47.975,47.975,8100.0
2007-06-29 13:00:00,65.35,65.45,65.31,65.34,13950.0,47.9676,48.041,47.9383,47.9603,13950.0
2007-06-29 13:10:00,65.34,65.41,65.28,65.36,15900.0,47.9603,48.0117,47.9163,47.975,15900.0
2007-06-29 13:20:00,65.36,65.46,65.34,65.43,11400.0,47.975,48.0484,47.9603,48.0264,11400.0
2007-06-29 13:30:00,65.43,65.45,65.35,65.4,12300.0,48.0264,48.041,47.9676,48.0043,12300.0
2007-06-29 13:40:00,65.39,65.53,65.35,65.53,9150.0,47.997,48.0998,47.9676,48.0998,9150.0
2007-06-29 13:50:00,65.53,65.57,65.48,65.53,11400.0,48.0998,48.1291,48.0631,48.0998,11400.0
2007-06-29 14:00:00,65.53,65.53,65.28,65.35,18000.0,48.0998,48.0998,47.9163,47.9676,18000.0
2007-06-29 14:10:00,65.35,65.41,65.22,65.36,21300.0,47.9676,48.0117,47.8722,47.975,21300.0
2007-06-29 14:20:00,65.38,65.43,65.27,65.29,22050.0,47.9897,48.0264,47.9089,47.9236,22050.0
2007-06-29 14:30:00,65.3,65.47,65.22,65.47,19200.0,47.9309,48.0557,47.8722,48.0557,19200.0
2007-06-29 14:40:00,65.44,65.52,65.41,65.41,14700.0,48.0337,48.0924,48.0117,48.0117,14700.0
2007-06-29 14:50:00,65.41,65.45,65.35,65.41,19500.0,48.0117,48.041,47.9676,48.0117,19500.0
2007-06-29 15:00:00,65.41,65.47,65.11,65.2,36900.0,48.0117,48.0557,47.7915,47.8575,36900.0
2007-06-29 15:10:00,65.19,65.19,64.87,65.17,45150.0,47.8502,47.8502,47.6153,47.8355,45150.0
2007-06-29 15:20:00,65.15,65.17,64.87,64.89,24300.0,47.8208,47.8355,47.6153,47.63,24300.0
2007-06-29 15:30:00,64.89,65.07,64.84,65.07,42450.0,47.63,47.7621,47.5933,47.7621,42450.0
2007-06-29 15:40:00,65.05,65.25,65.05,65.21,72900.0,47.7474,47.8942,47.7474,47.8649,72900.0
2007-06-29 15:50:00,65.25,65.33,65.13,65.24,79650.0,47.8942,47.953,47.8062,47.8869,79650.0
2007-07-03 09:30:00,66.69,66.69,66.27,66.65,26700.0,48.9512,48.9512,48.6429,48.9219,26700.0
2007-07-03 09:40:00,66.65,66.91,66.65,66.67,18900.0,48.9219,49.1127,48.9219,48.9365,18900.0
2007-07-03 09:50:00,66.65,66.65,66.51,66.51,13950.0,48.9219,48.9219,48.8191,48.8191,13950.0
2007-07-03 10:00:00,66.5,66.51,66.33,66.44,20700.0,48.8118,48.8191,48.687,48.7677,20700.0
2007-07-03 10:10:00,66.43,66.55,66.41,66.43,14550.0,48.7604,48.8485,48.7457,48.7604,14550.0
2007-07-03 10:20:00,66.44,66.51,66.35,66.5,14250.0,48.7677,48.8191,48.7017,48.8118,14250.0
2007-07-03 10:30:00,66.5,66.53,66.44,66.47,18900.0,48.8118,48.8338,48.7677,48.7897,18900.0
2007-07-03 10:40:00,66.49,66.53,66.44,66.44,17250.0,48.8044,48.8338,48.7677,48.7677,17250.0
2007-07-03 10:50:00,66.45,66.45,66.33,66.35,11250.0,48.7751,48.7751,48.687,48.7017,11250.0
2007-07-03 11:00:00,66.35,66.36,66.17,66.23,22500.0,48.7017,48.709,48.5695,48.6136,22500.0
2007-07-03 11:10:00,66.22,66.23,66.11,66.15,10950.0,48.6062,48.6136,48.5255,48.5548,10950.0
2007-07-03 11:20:00,66.15,66.2,66.1,66.19,15150.0,48.5548,48.5916,48.5181,48.5842,15150.0
2007-07-03 11:30:00,66.2,66.25,66.16,66.23,16950.0,48.5916,48.6283,48.5622,48.6136,16950.0
2007-07-03 11:40:00,66.23,66.29,66.19,66.19,15150.0,48.6136,48.6576,48.5842,48.5842,15150.0
2007-07-03 11:50:00,66.18,66.22,66.13,66.22,11550.0,48.5769,48.6062,48.5402,48.6062,11550.0
2007-07-03 12:00:00,66.25,66.3,66.23,66.27,20850.0,48.6283,48.665,48.6136,48.6429,20850.0
2007-07-03 12:10:00,66.26,66.26,66.21,66.23,7800.0,48.6356,48.6356,48.5989,48.6136,7800.0
2007-07-03 12:20:00,66.22,66.27,66.17,66.24,17550.0,48.6062,48.6429,48.5695,48.6209,17550.0
2007-07-03 12:30:00,66.23,66.29,66.07,66.07,51150.0,48.6136,48.6576,48.4961,48.4961,51150.0
2007-07-03 12:40:00,66.11,66.17,66.11,66.12,13800.0,48.5255,48.5695,48.5255,48.5328,13800.0
2007-07-03 12:50:00,66.11,66.2,66.04,66.13,25050.0,48.5255,48.5916,48.4741,48.5402,25050.0
2007-07-05 09:30:00,65.97,66.02,65.71,65.72,21150.0,48.4227,48.4594,48.2319,48.2392,21150.0
2007-07-05 09:40:00,65.73,65.81,65.62,65.74,66750.0,48.2466,48.3053,48.1658,48.2539,66750.0
2007-07-05 09:50:00,65.74,65.97,65.73,65.9,30000.0,48.2539,48.4227,48.2466,48.3713,30000.0
2007-07-05 10:00:00,65.91,65.95,65.83,65.92,29700.0,48.3787,48.408,48.32,48.386,29700.0
2007-07-05 10:10:00,65.93,65.97,65.65,65.67,23550.0,48.3934,48.4227,48.1878,48.2025,23550.0
2007-07-05 10:20:00,65.67,65.83,65.66,65.79,20250.0,48.2025,48.32,48.1952,48.2906,20250.0
2007-07-05 10:30:00,65.79,65.97,65.79,65.87,33600.0,48.2906,48.4227,48.2906,48.3493,33600.0
2007-07-05 10:40:00,65.83,65.87,65.77,65.77,16200.0,48.32,48.3493,48.2759,48.2759,16200.0
2007-07-05 10:50:00,65.77,65.77,65.63,65.73,17700.0,48.2759,48.2759,48.1732,48.2466,17700.0
2007-07-05 11:00:00,65.75,65.77,65.59,65.67,19500.0,48.2612,48.2759,48.1438,48.2025,19500.0
2007-07-05 11:10:00,65.66,65.75,65.65,65.75,8250.0,48.1952,48.2612,48.1878,48.2612,8250.0
2007-07-05 11:20:00,65.75,65.91,65.75,65.87,19050.0,48.2612,48.3787,48.2612,48.3493,19050.0
2007-07-05 11:30:00,65.87,65.9,65.81,65.86,18000.0,48.3493,48.3713,48.3053,48.342,18000.0
2007-07-05 11:40:00,65.89,65.91,65.79,65.82,17250.0,48.364,48.3787,48.2906,48.3126,17250.0
2007-07-05 11:50:00,65.83,65.84,65.78,65.83,10800.0,48.32,48.3273,48.2833,48.32,10800.0
2007-07-05 12:00:00,65.85,65.92,65.79,65.82,17100.0,48.3346,48.386,48.2906,48.3126,17100.0
2007-07-05 12:10:00,65.82,65.87,65.75,65.8,9150.0,48.3126,48.3493,48.2612,48.2979,9150.0
2007-07-05 12:20:00,65.82,65.84,65.66,65.66,14400.0,48.3126,48.3273,48.1952,48.1952,14400.0
2007-07-05 12:30:00,65.67,65.69,65.55,65.61,22350.0,48.2025,48.2172,48.1144,48.1585,22350.0
2007-07-05 12:40:00,65.61,65.72,65.59,65.68,6750.0,48.1585,48.2392,48.1438,48.2099,6750.0
2007-07-05 12:50:00,65.69,65.76,65.66,65.69,12000.0,48.2172,48.2686,48.1952,48.2172,12000.0
2007-07-05 13:00:00,65.7,65.73,65.7,65.73,9750.0,48.2245,48.2466,48.2245,48.2466,9750.0
2007-07-05 13:10:00,65.73,65.81,65.71,65.78,10200.0,48.2466,48.3053,48.2319,48.2833,10200.0
2007-07-05 13:20:00,65.78,65.79,65.75,65.77,9300.0,48.2833,48.2906,48.2612,48.2759,9300.0
2007-07-05 13:30:00,65.75,65.87,65.75,65.83,13800.0,48.2612,48.3493,48.2612,48.32,13800.0
2007-07-05 13:40:00,65.83,65.84,65.77,65.79,10350.0,48.32,48.3273,48.2759,48.2906,10350.0
2007-07-05 13:50:00,65.8,65.83,65.79,65.82,9600.0,48.2979,48.32,48.2906,48.3126,9600.0
2007-07-05 14:00:00,65.83,65.89,65.81,65.84,31950.0,48.32,48.364,48.3053,48.3273,31950.0
2007-07-05 14:10:00,65.83,65.89,65.79,65.83,40050.0,48.32,48.364,48.2906,48.32,40050.0
2007-07-05 14:20:00,65.84,65.88,65.83,65.84,20550.0,48.3273,48.3567,48.32,48.3273,20550.0
2007-07-05 14:30:00,65.83,65.95,65.83,65.91,13500.0,48.32,48.408,48.32,48.3787,13500.0
2007-07-05 14:40:00,65.92,65.98,65.87,65.98,10050.0,48.386,48.4301,48.3493,48.4301,10050.0
2007-07-05 14:50:00,65.97,65.98,65.86,65.91,18450.0,48.4227,48.4301,48.342,48.3787,18450.0
2007-07-05 15:00:00,65.9,65.91,65.84,65.91,14100.0,48.3713,48.3787,48.3273,48.3787,14100.0
2007-07-05 15:10:00,65.91,65.91,65.83,65.83,16800.0,48.3787,48.3787,48.32,48.32,16800.0
2007-07-05 15:20:00,65.84,65.93,65.84,65.92,14700.0,48.3273,48.3934,48.3273,48.386,14700.0
2007-07-05 15:30:00,65.92,65.98,65.89,65.95,23100.0,48.386,48.4301,48.364,48.408,23100.0
2007-07-05 15:40:00,65.95,66.07,65.91,66.05,55800.0,48.408,48.4961,48.3787,48.4814,55800.0
2007-07-05 15:50:00,66.05,66.07,66.02,66.07,51150.0,48.4814,48.4961,48.4594,48.4961,51150.0
2007-07-06 09:30:00,66.39,66.41,65.64,65.93,32850.0,48.731,48.7457,48.1805,48.3934,32850.0
2007-07-06 09:40:00,65.93,66.09,65.88,65.93,18000.0,48.3934,48.5108,48.3567,48.3934,18000.0
2007-07-06 09:50:00,65.92,65.94,65.77,65.79,12300.0,48.386,48.4007,48.2759,48.2906,12300.0
2007-07-06 10:00:00,65.79,66.13,65.79,66.12,17850.0,48.2906,48.5402,48.2906,48.5328,17850.0
2007-07-06 10:10:00,66.12,66.27,66.07,66.26,12000.0,48.5328,48.6429,48.4961,48.6356,12000.0
2007-07-06 10:20:00,66.26,66.29,66.19,66.29,9300.0,48.6356,48.6576,48.5842,48.6576,9300.0
2007-07-06 10:30:00,66.29,66.34,66.19,66.22,12300.0,48.6576,48.6943,48.5842,48.6062,12300.0
2007-07-06 10:40:00,66.22,66.23,66.11,66.21,6300.0,48.6062,48.6136,48.5255,48.5989,6300.0
2007-07-06 10:50:00,66.21,66.24,66.13,66.18,15000.0,48.5989,48.6209,48.5402,48.5769,15000.0
2007-07-06 11:00:00,66.19,66.29,66.11,66.26,9600.0,48.5842,48.6576,48.5255,48.6356,9600.0
2007-07-06 11:10:00,66.29,66.36,66.27,66.32,7350.0,48.6576,48.709,48.6429,48.6796,7350.0
2007-07-06 11:20:00,66.33,66.35,66.29,66.31,6900.0,48.687,48.7017,48.6576,48.6723,6900.0
2007-07-06 11:30:00,66.35,66.46,66.35,66.41,3600.0,48.7017,48.7824,48.7017,48.7457,3600.0
2007-07-06 11:40:00,66.41,66.43,66.33,66.33,5850.0,48.7457,48.7604,48.687,48.687,5850.0
2007-07-06 11:50:00,66.33,66.37,66.27,66.31,4050.0,48.687,48.7163,48.6429,48.6723,4050.0
2007-07-06 12:00:00,66.3,66.37,66.3,66.35,6600.0,48.665,48.7163,48.665,48.7017,6600.0
2007-07-06 12:10:00,66.36,66.39,66.29,66.3,5700.0,48.709,48.731,48.6576,48.665,5700.0
2007-07-06 12:20:00,66.28,66.36,66.24,66.25,9900.0,48.6503,48.709,48.6209,48.6283,9900.0
2007-07-06 12:30:00,66.23,66.23,66.15,66.22,5100.0,48.6136,48.6136,48.5548,48.6062,5100.0
2007-07-06 12:40:00,66.23,66.26,66.2,66.23,6900.0,48.6136,48.6356,48.5916,48.6136,6900.0
2007-07-06 12:50:00,66.21,66.3,66.21,66.27,5550.0,48.5989,48.665,48.5989,48.6429,5550.0
2007-07-06 13:00:00,66.26,66.26,66.17,66.23,6450.0,48.6356,48.6356,48.5695,48.6136,6450.0
2007-07-06 13:10:00,66.23,66.33,66.23,66.29,8850.0,48.6136,48.687,48.6136,48.6576,8850.0
2007-07-06 13:20:00,66.28,66.39,66.28,66.33,3900.0,48.6503,48.731,48.6503,48.687,3900.0
2007-07-06 13:30:00,66.35,66.39,66.29,66.39,6150.0,48.7017,48.731,48.6576,48.731,6150.0
2007-07-06 13:40:00,66.37,66.41,66.33,66.35,6750.0,48.7163,48.7457,48.687,48.7017,6750.0
2007-07-06 13:50:00,66.35,66.46,66.35,66.45,6750.0,48.7017,48.7824,48.7017,48.7751,6750.0
2007-07-06 14:00:00,66.45,66.47,66.39,66.41,8100.0,48.7751,48.7897,48.731,48.7457,8100.0
2007-07-06 14:10:00,66.42,66.57,66.42,66.46,10200.0,48.753,48.8631,48.753,48.7824,10200.0
2007-07-06 14:20:00,66.44,66.44,66.4,66.43,5250.0,48.7677,48.7677,48.7384,48.7604,5250.0
2007-07-06 14:30:00,66.43,66.57,66.43,66.56,9150.0,48.7604,48.8631,48.7604,48.8558,9150.0
2007-07-06 14:40:00,66.53,66.55,66.43,66.45,7350.0,48.8338,48.8485,48.7604,48.7751,7350.0
2007-07-06 14:50:00,66.45,66.53,66.42,66.48,10350.0,48.7751,48.8338,48.753,48.7971,10350.0
2007-07-06 15:00:00,66.5,66.56,66.47,66.56,10350.0,48.8118,48.8558,48.7897,48.8558,10350.0
2007-07-06 15:10:00,66.56,66.57,66.53,66.55,9900.0,48.8558,48.8631,48.8338,48.8485,9900.0
2007-07-06 15:20:00,66.55,66.59,66.52,66.59,14550.0,48.8485,48.8778,48.8264,48.8778,14550.0
2007-07-06 15:30:00,66.58,66.63,66.53,66.57,14400.0,48.8705,48.9072,48.8338,48.8631,14400.0
2007-07-06 15:40:00,66.56,66.57,66.46,66.46,13350.0,48.8558,48.8631,48.7824,48.7824,13350.0
2007-07-06 15:50:00,66.45,66.53,66.4,66.46,18900.0,48.7751,48.8338,48.7384,48.7824,18900.0
2007-07-09 09:30:00,66.49,67.04,66.39,67.04,36900.0,48.8044,49.2081,48.731,49.2081,36900.0
2007-07-09 09:40:00,67.0,67.07,66.75,66.77,40050.0,49.1788,49.2301,48.9953,49.0099,40050.0
2007-07-09 09:50:00,66.78,66.89,66.71,66.74,18300.0,49.0173,49.098,48.9659,48.9879,18300.0
2007-07-09 10:00:00,66.74,66.81,66.67,66.79,18450.0,48.9879,49.0393,48.9365,49.0246,18450.0
2007-07-09 10:10:00,66.77,66.99,66.76,66.95,25500.0,49.0099,49.1714,49.0026,49.1421,25500.0
2007-07-09 10:20:00,66.96,67.03,66.85,66.85,14100.0,49.1494,49.2008,49.0687,49.0687,14100.0
2007-07-09 10:30:00,66.87,66.89,66.69,66.73,25950.0,49.0833,49.098,48.9512,48.9806,25950.0
2007-07-09 10:40:00,66.69,66.71,66.6,66.62,16650.0,48.9512,48.9659,48.8852,48.8998,16650.0
2007-07-09 10:50:00,66.63,66.67,66.57,66.58,12300.0,48.9072,48.9365,48.8631,48.8705,12300.0
2007-07-09 11:00:00,66.58,66.74,66.57,66.73,19500.0,48.8705,48.9879,48.8631,48.9806,19500.0
2007-07-09 11:10:00,66.74,66.77,66.71,66.75,11700.0,48.9879,49.0099,48.9659,48.9953,11700.0
2007-07-09 11:20:00,66.75,66.92,66.75,66.91,10050.0,48.9953,49.12,48.9953,49.1127,10050.0
2007-07-09 11:30:00,66.9,66.91,66.81,66.81,12450.0,49.1054,49.1127,49.0393,49.0393,12450.0
2007-07-09 11:40:00,66.83,66.89,66.83,66.89,7800.0,49.054,49.098,49.054,49.098,7800.0
2007-07-09 11:50:00,66.87,66.93,66.86,66.86,11700.0,49.0833,49.1274,49.076,49.076,11700.0
2007-07-09 12:00:00,66.85,66.85,66.8,66.85,13650.0,49.0687,49.0687,49.032,49.0687,13650.0
2007-07-09 12:10:00,66.85,66.93,66.81,66.93,11550.0,49.0687,49.1274,49.0393,49.1274,11550.0
2007-07-09 12:20:00,66.93,66.95,66.91,66.91,15450.0,49.1274,49.1421,49.1127,49.1127,15450.0
2007-07-09 12:30:00,66.93,67.05,66.93,67.0,19950.0,49.1274,49.2155,49.1274,49.1788,19950.0
2007-07-09 12:40:00,66.99,67.04,66.97,66.97,12000.0,49.1714,49.2081,49.1567,49.1567,12000.0
2007-07-09 12:50:00,66.97,67.09,66.97,67.01,17700.0,49.1567,49.2448,49.1567,49.1861,17700.0
2007-07-09 13:00:00,67.01,67.11,67.01,67.1,14400.0,49.1861,49.2595,49.1861,49.2522,14400.0
2007-07-09 13:10:00,67.08,67.17,67.07,67.17,16950.0,49.2375,49.3035,49.2301,49.3035,16950.0
2007-07-09 13:20:00,67.18,67.21,67.03,67.21,33000.0,49.3109,49.3329,49.2008,49.3329,33000.0
2007-07-09 13:30:00,67.19,67.22,67.14,67.22,12000.0,49.3182,49.3402,49.2815,49.3402,12000.0
2007-07-09 13:40:00,67.22,67.22,67.17,67.19,18600.0,49.3402,49.3402,49.3035,49.3182,18600.0
2007-07-09 13:50:00,67.18,67.23,67.18,67.22,22500.0,49.3109,49.3476,49.3109,49.3402,22500.0
2007-07-09 14:00:00,67.22,67.25,67.18,67.25,14550.0,49.3402,49.3623,49.3109,49.3623,14550.0
2007-07-09 14:10:00,67.23,67.27,67.17,67.23,19050.0,49.3476,49.3769,49.3035,49.3476,19050.0
2007-07-09 14:20:00,67.24,67.25,67.1,67.12,17850.0,49.3549,49.3623,49.2522,49.2668,17850.0
2007-07-09 14:30:00,67.13,67.2,67.09,67.19,20700.0,49.2742,49.3256,49.2448,49.3182,20700.0
2007-07-09 14:40:00,67.19,67.29,67.17,67.28,17400.0,49.3182,49.3916,49.3035,49.3843,17400.0
2007-07-09 14:50:00,67.29,67.34,67.27,67.31,23100.0,49.3916,49.4283,49.3769,49.4063,23100.0
2007-07-09 15:00:00,67.31,67.33,67.22,67.24,28800.0,49.4063,49.421,49.3402,49.3549,28800.0
2007-07-09 15:10:00,67.22,67.26,67.18,67.25,25650.0,49.3402,49.3696,49.3109,49.3623,25650.0
2007-07-09 15:20:00,67.26,67.26,67.14,67.15,27900.0,49.3696,49.3696,49.2815,49.2889,27900.0
2007-07-09 15:30:00,67.15,67.15,67.07,67.11,42600.0,49.2889,49.2889,49.2301,49.2595,42600.0
2007-07-09 15:40:00,67.11,67.16,67.06,67.1,28950.0,49.2595,49.2962,49.2228,49.2522,28950.0
2007-07-09 15:50:00,67.11,67.17,67.07,67.12,43350.0,49.2595,49.3035,49.2301,49.2668,43350.0
2007-07-10 09:30:00,67.09,67.29,66.86,66.87,83100.0,49.2448,49.3916,49.076,49.0833,83100.0
2007-07-10 09:40:00,66.88,66.93,66.59,66.67,77400.0,49.0907,49.1274,48.8778,48.9365,77400.0
2007-07-10 09:50:00,66.65,66.84,66.62,66.75,55200.0,48.9219,49.0613,48.8998,48.9953,55200.0
2007-07-10 10:00:00,66.77,66.99,66.71,66.97,31200.0,49.0099,49.1714,48.9659,49.1567,31200.0
2007-07-10 10:10:00,66.97,67.08,66.9,66.92,26100.0,49.1567,49.2375,49.1054,49.12,26100.0
2007-07-10 10:20:00,66.91,66.99,66.85,66.85,22950.0,49.1127,49.1714,49.0687,49.0687,22950.0
2007-07-10 10:30:00,66.87,66.87,66.56,66.6,34350.0,49.0833,49.0833,48.8558,48.8852,34350.0
2007-07-10 10:40:00,66.6,66.71,66.53,66.6,21600.0,48.8852,48.9659,48.8338,48.8852,21600.0
2007-07-10 10:50:00,66.6,66.83,66.6,66.82,15150.0,48.8852,49.054,48.8852,49.0466,15150.0
2007-07-10 11:00:00,66.81,66.96,66.81,66.89,26250.0,49.0393,49.1494,49.0393,49.098,26250.0
2007-07-10 11:10:00,66.87,67.03,66.8,67.03,23250.0,49.0833,49.2008,49.032,49.2008,23250.0
2007-07-10 11:20:00,67.01,67.05,66.98,66.98,16050.0,49.1861,49.2155,49.1641,49.1641,16050.0
2007-07-10 11:30:00,66.99,67.07,66.94,67.07,19500.0,49.1714,49.2301,49.1347,49.2301,19500.0
2007-07-10 11:40:00,67.05,67.14,67.05,67.07,16650.0,49.2155,49.2815,49.2155,49.2301,16650.0
2007-07-10 11:50:00,67.09,67.3,67.08,67.25,28500.0,49.2448,49.399,49.2375,49.3623,28500.0
2007-07-10 12:00:00,67.24,67.3,67.09,67.17,48600.0,49.3549,49.399,49.2448,49.3035,48600.0
2007-07-10 12:10:00,67.17,67.18,67.1,67.14,16200.0,49.3035,49.3109,49.2522,49.2815,16200.0
2007-07-10 12:20:00,67.15,67.21,67.11,67.11,16500.0,49.2889,49.3329,49.2595,49.2595,16500.0
2007-07-10 12:30:00,67.11,67.29,67.11,67.25,14850.0,49.2595,49.3916,49.2595,49.3623,14850.0
2007-07-10 12:40:00,67.25,67.27,67.09,67.18,17550.0,49.3623,49.3769,49.2448,49.3109,17550.0
2007-07-10 12:50:00,67.17,67.2,67.09,67.2,30750.0,49.3035,49.3256,49.2448,49.3256,30750.0
2007-07-10 13:00:00,67.2,67.29,67.11,67.14,20700.0,49.3256,49.3916,49.2595,49.2815,20700.0
2007-07-10 13:10:00,67.12,67.25,66.98,67.13,26250.0,49.2668,49.3623,49.1641,49.2742,26250.0
2007-07-10 13:20:00,67.12,67.12,66.91,66.93,12900.0,49.2668,49.2668,49.1127,49.1274,12900.0
2007-07-10 13:30:00,66.96,67.08,66.93,67.07,20850.0,49.1494,49.2375,49.1274,49.2301,20850.0
2007-07-10 13:40:00,67.05,67.07,66.71,66.77,46200.0,49.2155,49.2301,48.9659,49.0099,46200.0
2007-07-10 13:50:00,66.76,66.77,66.59,66.73,18750.0,49.0026,49.0099,48.8778,48.9806,18750.0
2007-07-10 14:00:00,66.77,66.8,66.53,66.61,36150.0,49.0099,49.032,48.8338,48.8925,36150.0
2007-07-10 14:10:00,66.61,66.73,66.57,66.73,32250.0,48.8925,48.9806,48.8631,48.9806,32250.0
2007-07-10 14:20:00,66.73,66.75,66.63,66.66,23100.0,48.9806,48.9953,48.9072,48.9292,23100.0
2007-07-10 14:30:00,66.65,66.7,66.62,66.63,22350.0,48.9219,48.9586,48.8998,48.9072,22350.0
2007-07-10 14:40:00,66.64,66.69,66.57,66.57,18450.0,48.9145,48.9512,48.8631,48.8631,18450.0
2007-07-10 14:50:00,66.57,66.67,66.57,66.61,19350.0,48.8631,48.9365,48.8631,48.8925,19350.0
2007-07-10 15:00:00,66.63,66.67,66.51,66.57,28350.0,48.9072,48.9365,48.8191,48.8631,28350.0
2007-07-10 15:10:00,66.59,66.64,66.51,66.61,30450.0,48.8778,48.9145,48.8191,48.8925,30450.0
2007-07-10 15:20:00,66.61,66.66,66.55,66.62,38550.0,48.8925,48.9292,48.8485,48.8998,38550.0
2007-07-10 15:30:00,66.61,66.62,66.44,66.47,39150.0,48.8925,48.8998,48.7677,48.7897,39150.0
2007-07-10 15:40:00,66.47,66.47,66.36,66.4,50100.0,48.7897,48.7897,48.709,48.7384,50100.0
2007-07-10 15:50:00,66.41,66.47,66.39,66.39,64950.0,48.7457,48.7897,48.731,48.731,64950.0
2007-07-11 09:30:00,66.31,66.57,66.02,66.44,67200.0,48.6723,48.8631,48.4594,48.7677,67200.0
2007-07-11 09:40:00,66.45,66.49,66.25,66.29,43650.0,48.7751,48.8044,48.6283,48.6576,43650.0
2007-07-11 09:50:00,66.31,66.31,65.95,66.17,23850.0,48.6723,48.6723,48.408,48.5695,23850.0
2007-07-11 10:00:00,66.14,66.46,66.05,66.33,34500.0,48.5475,48.7824,48.4814,48.687,34500.0
2007-07-11 10:10:00,66.32,66.63,66.25,66.59,32850.0,48.6796,48.9072,48.6283,48.8778,32850.0
2007-07-11 10:20:00,66.62,66.69,66.51,66.59,15450.0,48.8998,48.9512,48.8191,48.8778,15450.0
2007-07-11 10:30:00,66.57,66.67,66.49,66.49,20400.0,48.8631,48.9365,48.8044,48.8044,20400.0
2007-07-11 10:40:00,66.51,66.58,66.51,66.58,9450.0,48.8191,48.8705,48.8191,48.8705,9450.0
2007-07-11 10:50:00,66.57,66.85,66.57,66.81,10800.0,48.8631,49.0687,48.8631,49.0393,10800.0
2007-07-11 11:00:00,66.83,66.91,66.83,66.89,20250.0,49.054,49.1127,49.054,49.098,20250.0
2007-07-11 11:10:00,66.87,66.9,66.76,66.85,12300.0,49.0833,49.1054,49.0026,49.0687,12300.0
2007-07-11 11:20:00,66.86,66.91,66.83,66.88,11700.0,49.076,49.1127,49.054,49.0907,11700.0
2007-07-11 11:30:00,66.88,66.91,66.83,66.91,99000.0,49.0907,49.1127,49.054,49.1127,99000.0
2007-07-11 11:40:00,66.89,66.91,66.86,66.89,16650.0,49.098,49.1127,49.076,49.098,16650.0
2007-07-11 11:50:00,66.88,66.96,66.86,66.95,19200.0,49.0907,49.1494,49.076,49.1421,19200.0
2007-07-11 12:00:00,66.97,67.05,66.95,67.0,18000.0,49.1567,49.2155,49.1421,49.1788,18000.0
2007-07-11 12:10:00,67.01,67.07,66.92,66.96,15150.0,49.1861,49.2301,49.12,49.1494,15150.0
2007-07-11 12:20:00,66.96,67.0,66.95,66.95,15150.0,49.1494,49.1788,49.1421,49.1421,15150.0
2007-07-11 12:30:00,66.99,66.99,66.94,66.98,11550.0,49.1714,49.1714,49.1347,49.1641,11550.0
2007-07-11 12:40:00,66.95,66.98,66.89,66.91,12000.0,49.1421,49.1641,49.098,49.1127,12000.0
2007-07-11 12:50:00,66.9,66.93,66.87,66.89,22800.0,49.1054,49.1274,49.0833,49.098,22800.0
2007-07-11 13:00:00,66.89,66.95,66.88,66.9,39600.0,49.098,49.1421,49.0907,49.1054,39600.0
2007-07-11 13:10:00,66.91,66.95,66.89,66.91,24450.0,49.1127,49.1421,49.098,49.1127,24450.0
2007-07-11 13:20:00,66.91,66.95,66.89,66.91,23400.0,49.1127,49.1421,49.098,49.1127,23400.0
2007-07-11 13:30:00,66.93,67.03,66.89,67.03,59400.0,49.1274,49.2008,49.098,49.2008,59400.0
2007-07-11 13:40:00,67.0,67.09,66.97,67.07,19800.0,49.1788,49.2448,49.1567,49.2301,19800.0
2007-07-11 13:50:00,67.07,67.09,66.86,66.88,58050.0,49.2301,49.2448,49.076,49.0907,58050.0
2007-07-11 14:00:00,66.85,66.95,66.83,66.9,64350.0,49.0687,49.1421,49.054,49.1054,64350.0
2007-07-11 14:10:00,66.9,66.99,66.88,66.99,26700.0,49.1054,49.1714,49.0907,49.1714,26700.0
2007-07-11 14:20:00,66.99,67.01,66.89,66.97,23550.0,49.1714,49.1861,49.098,49.1567,23550.0
2007-07-11 14:30:00,66.97,66.99,66.89,66.93,47400.0,49.1567,49.1714,49.098,49.1274,47400.0
2007-07-11 14:40:00,66.95,66.95,66.84,66.89,26700.0,49.1421,49.1421,49.0613,49.098,26700.0
2007-07-11 14:50:00,66.89,66.91,66.81,66.89,39750.0,49.098,49.1127,49.0393,49.098,39750.0
2007-07-11 15:00:00,66.87,66.99,66.81,66.99,26700.0,49.0833,49.1714,49.0393,49.1714,26700.0
2007-07-11 15:10:00,67.01,67.07,66.95,67.06,38100.0,49.1861,49.2301,49.1421,49.2228,38100.0
2007-07-11 15:20:00,67.04,67.08,66.95,67.04,43800.0,49.2081,49.2375,49.1421,49.2081,43800.0
2007-07-11 15:30:00,67.05,67.14,67.02,67.02,55650.0,49.2155,49.2815,49.1934,49.1934,55650.0
2007-07-11 15:40:00,67.03,67.15,67.03,67.13,35100.0,49.2008,49.2889,49.2008,49.2742,35100.0
2007-07-11 15:50:00,67.13,67.2,67.12,67.2,65250.0,49.2742,49.3256,49.2668,49.3256,65250.0
2007-07-12 09:30:00,67.17,67.8,67.17,67.75,23550.0,49.3035,49.766,49.3035,49.7293,23550.0
2007-07-12 09:40:00,67.81,68.06,67.73,68.03,42450.0,49.7733,49.9568,49.7146,49.9348,42450.0
2007-07-12 09:50:00,68.04,68.31,67.95,68.31,45300.0,49.9421,50.1403,49.8761,50.1403,45300.0
2007-07-12 10:00:00,68.31,68.83,68.3,68.76,100050.0,50.1403,50.522,50.133,50.4706,100050.0
2007-07-12 10:10:00,68.77,68.82,68.58,68.59,55950.0,50.478,50.5147,50.3385,50.3458,55950.0
2007-07-12 10:20:00,68.58,68.58,68.32,68.43,36750.0,50.3385,50.3385,50.1477,50.2284,36750.0
2007-07-12 10:30:00,68.39,68.63,68.39,68.53,25350.0,50.199,50.3752,50.199,50.3018,25350.0
2007-07-12 10:40:00,68.53,68.67,68.51,68.66,12900.0,50.3018,50.4046,50.2871,50.3972,12900.0
2007-07-12 10:50:00,68.67,68.75,68.62,68.63,25950.0,50.4046,50.4633,50.3679,50.3752,25950.0
2007-07-12 11:00:00,68.63,68.67,68.56,68.62,21000.0,50.3752,50.4046,50.3238,50.3679,21000.0
2007-07-12 11:10:00,68.61,68.67,68.54,68.66,17100.0,50.3605,50.4046,50.3091,50.3972,17100.0
2007-07-12 11:20:00,68.65,68.67,68.51,68.51,22050.0,50.3899,50.4046,50.2871,50.2871,22050.0
2007-07-12 11:30:00,68.51,68.6,67.23,68.51,17550.0,50.2871,50.3532,49.3476,50.2871,17550.0
2007-07-12 11:40:00,68.53,68.61,68.51,68.55,22800.0,50.3018,50.3605,50.2871,50.3165,22800.0
2007-07-12 11:50:00,68.55,68.6,68.53,68.59,13950.0,50.3165,50.3532,50.3018,50.3458,13950.0
2007-07-12 12:00:00,68.59,68.64,68.57,68.59,15000.0,50.3458,50.3825,50.3312,50.3458,15000.0
2007-07-12 12:10:00,68.59,68.65,68.5,68.53,49800.0,50.3458,50.3899,50.2798,50.3018,49800.0
2007-07-12 12:20:00,68.56,68.65,68.53,68.65,8250.0,50.3238,50.3899,50.3018,50.3899,8250.0
2007-07-12 12:30:00,68.66,68.67,68.64,68.64,31650.0,50.3972,50.4046,50.3825,50.3825,31650.0
2007-07-12 12:40:00,68.63,68.65,68.61,68.63,24600.0,50.3752,50.3899,50.3605,50.3752,24600.0
2007-07-12 12:50:00,68.63,68.64,68.59,68.62,44100.0,50.3752,50.3825,50.3458,50.3679,44100.0
2007-07-12 13:00:00,68.62,68.67,68.62,68.63,25200.0,50.3679,50.4046,50.3679,50.3752,25200.0
2007-07-12 13:10:00,68.64,68.71,68.59,68.67,29100.0,50.3825,50.4339,50.3458,50.4046,29100.0
2007-07-12 13:20:00,68.65,68.69,68.62,68.69,13800.0,50.3899,50.4192,50.3679,50.4192,13800.0
2007-07-12 13:30:00,68.71,68.74,68.65,68.73,17100.0,50.4339,50.4559,50.3899,50.4486,17100.0
2007-07-12 13:40:00,68.74,68.77,68.56,68.62,43200.0,50.4559,50.478,50.3238,50.3679,43200.0
2007-07-12 13:50:00,68.63,68.69,68.59,68.66,20400.0,50.3752,50.4192,50.3458,50.3972,20400.0
2007-07-12 14:00:00,68.66,68.69,68.54,68.62,39000.0,50.3972,50.4192,50.3091,50.3679,39000.0
2007-07-12 14:10:00,68.62,68.63,68.57,68.62,27150.0,50.3679,50.3752,50.3312,50.3679,27150.0
2007-07-12 14:20:00,68.61,68.67,68.59,68.66,11250.0,50.3605,50.4046,50.3458,50.3972,11250.0
2007-07-12 14:30:00,68.66,68.7,68.64,68.66,18300.0,50.3972,50.4266,50.3825,50.3972,18300.0
2007-07-12 14:40:00,68.66,68.73,68.66,68.71,16200.0,50.3972,50.4486,50.3972,50.4339,16200.0
2007-07-12 14:50:00,68.72,68.81,68.71,68.8,15000.0,50.4413,50.5073,50.4339,50.5,15000.0
2007-07-12 15:00:00,68.79,68.87,68.71,68.85,28650.0,50.4926,50.5514,50.4339,50.5367,28650.0
2007-07-12 15:10:00,68.87,68.97,68.86,68.91,37800.0,50.5514,50.6248,50.544,50.5807,37800.0
2007-07-12 15:20:00,68.91,69.07,68.89,69.06,48300.0,50.5807,50.6982,50.566,50.6908,48300.0
2007-07-12 15:30:00,69.06,69.23,69.05,69.21,49500.0,50.6908,50.8156,50.6835,50.8009,49500.0
2007-07-12 15:40:00,69.21,69.29,69.19,69.24,41700.0,50.8009,50.8596,50.7862,50.8229,41700.0
2007-07-12 15:50:00,69.23,69.37,69.23,69.37,79800.0,50.8156,50.9184,50.8156,50.9184,79800.0
2007-07-13 09:30:00,69.43,70.17,68.57,69.06,201000.0,50.9624,51.5056,50.3312,50.6908,201000.0
2007-07-13 09:40:00,69.03,69.35,68.95,69.29,65850.0,50.6688,50.9037,50.6101,50.8596,65850.0
2007-07-13 09:50:00,69.2,69.41,68.95,69.05,25200.0,50.7936,50.9477,50.6101,50.6835,25200.0
2007-07-13 10:00:00,69.05,69.71,69.05,69.29,58950.0,50.6835,51.1679,50.6835,50.8596,58950.0
2007-07-13 10:10:00,69.32,69.39,69.19,69.37,30000.0,50.8817,50.933,50.7862,50.9184,30000.0
2007-07-13 10:20:00,69.37,69.43,69.31,69.4,82200.0,50.9184,50.9624,50.8743,50.9404,82200.0
2007-07-13 10:30:00,69.4,69.4,69.11,69.23,63750.0,50.9404,50.9404,50.7275,50.8156,63750.0
2007-07-13 10:40:00,69.24,69.47,69.21,69.44,27600.0,50.8229,50.9918,50.8009,50.9697,27600.0
2007-07-13 10:50:00,69.46,69.47,69.35,69.47,19050.0,50.9844,50.9918,50.9037,50.9918,19050.0
2007-07-13 11:00:00,69.48,69.62,69.43,69.62,20550.0,50.9991,51.1019,50.9624,51.1019,20550.0
2007-07-13 11:10:00,69.64,69.69,69.57,69.61,19950.0,51.1165,51.1532,51.0652,51.0945,19950.0
2007-07-13 11:20:00,69.61,69.67,69.52,69.54,19200.0,51.0945,51.1386,51.0285,51.0431,19200.0
2007-07-13 11:30:00,69.55,69.55,69.24,69.26,22650.0,51.0505,51.0505,50.8229,50.8376,22650.0
2007-07-13 11:40:00,69.25,69.43,69.2,69.21,40950.0,50.8303,50.9624,50.7936,50.8009,40950.0
2007-07-13 11:50:00,69.2,69.27,69.19,69.22,25200.0,50.7936,50.845,50.7862,50.8083,25200.0
2007-07-13 12:00:00,69.22,69.3,69.19,69.22,18150.0,50.8083,50.867,50.7862,50.8083,18150.0
2007-07-13 12:10:00,69.23,69.37,69.22,69.34,15000.0,50.8156,50.9184,50.8083,50.8963,15000.0
2007-07-13 12:20:00,69.34,69.38,69.3,69.34,19350.0,50.8963,50.9257,50.867,50.8963,19350.0
2007-07-13 12:30:00,69.34,69.34,69.25,69.31,60150.0,50.8963,50.8963,50.8303,50.8743,60150.0
2007-07-13 12:40:00,69.32,69.42,69.23,69.42,38250.0,50.8817,50.9551,50.8156,50.9551,38250.0
2007-07-13 12:50:00,69.41,69.52,69.41,69.48,16350.0,50.9477,51.0285,50.9477,50.9991,16350.0
2007-07-13 13:00:00,69.47,69.51,69.41,69.51,23550.0,50.9918,51.0211,50.9477,51.0211,23550.0
2007-07-13 13:10:00,69.51,69.57,69.41,69.45,18300.0,51.0211,51.0652,50.9477,50.9771,18300.0
2007-07-13 13:20:00,69.42,69.55,69.41,69.53,12600.0,50.9551,51.0505,50.9477,51.0358,12600.0
2007-07-13 13:30:00,69.52,69.63,69.51,69.62,18000.0,51.0285,51.1092,51.0211,51.1019,18000.0
2007-07-13 13:40:00,69.61,69.67,69.55,69.63,17700.0,51.0945,51.1386,51.0505,51.1092,17700.0
2007-07-13 13:50:00,69.63,69.7,69.61,69.7,13650.0,51.1092,51.1606,51.0945,51.1606,13650.0
2007-07-13 14:00:00,69.69,69.8,69.67,69.8,21900.0,51.1532,51.234,51.1386,51.234,21900.0
2007-07-13 14:10:00,69.79,69.85,69.69,69.71,24000.0,51.2267,51.2707,51.1532,51.1679,24000.0
2007-07-13 14:20:00,69.7,69.79,69.67,69.67,19950.0,51.1606,51.2267,51.1386,51.1386,19950.0
2007-07-13 14:30:00,69.67,69.83,69.63,69.79,21600.0,51.1386,51.256,51.1092,51.2267,21600.0
2007-07-13 14:40:00,69.79,69.89,69.79,69.89,15900.0,51.2267,51.3001,51.2267,51.3001,15900.0
2007-07-13 14:50:00,69.87,69.94,69.79,69.87,27450.0,51.2854,51.3368,51.2267,51.2854,27450.0
2007-07-13 15:00:00,69.89,69.95,69.79,69.83,26550.0,51.3001,51.3441,51.2267,51.256,26550.0
2007-07-13 15:10:00,69.83,69.86,69.75,69.84,20400.0,51.256,51.278,51.1973,51.2634,20400.0
2007-07-13 15:20:00,69.84,69.91,69.82,69.89,29700.0,51.2634,51.3147,51.2487,51.3001,29700.0
2007-07-13 15:30:00,69.9,69.91,69.8,69.85,31650.0,51.3074,51.3147,51.234,51.2707,31650.0
2007-07-13 15:40:00,69.85,69.88,69.73,69.77,34500.0,51.2707,51.2927,51.1826,51.212,34500.0
2007-07-13 15:50:00,69.78,69.85,69.71,69.71,46200.0,51.2193,51.2707,51.1679,51.1679,46200.0
2007-07-16 09:30:00,70.07,70.17,69.8,69.8,29400.0,51.4322,51.5056,51.234,51.234,29400.0
2007-07-16 09:40:00,69.81,69.82,69.37,69.46,72300.0,51.2413,51.2487,50.9184,50.9844,72300.0
2007-07-16 09:50:00,69.44,69.49,69.08,69.17,60150.0,50.9697,51.0064,50.7055,50.7716,60150.0
2007-07-16 10:00:00,69.16,69.21,68.91,69.21,55050.0,50.7642,50.8009,50.5807,50.8009,55050.0
2007-07-16 10:10:00,69.2,69.49,69.2,69.49,23400.0,50.7936,51.0064,50.7936,51.0064,23400.0
2007-07-16 10:20:00,69.5,69.65,69.49,69.6,31350.0,51.0138,51.1239,51.0064,51.0872,31350.0
2007-07-16 10:30:00,69.6,69.6,69.48,69.49,18000.0,51.0872,51.0872,50.9991,51.0064,18000.0
2007-07-16 10:40:00,69.48,69.53,69.37,69.39,28350.0,50.9991,51.0358,50.9184,50.933,28350.0
2007-07-16 10:50:00,69.39,69.61,69.35,69.59,30150.0,50.933,51.0945,50.9037,51.0798,30150.0
2007-07-16 11:00:00,69.6,69.72,69.55,69.69,25650.0,51.0872,51.1753,51.0505,51.1532,25650.0
2007-07-16 11:10:00,69.71,69.75,69.64,69.73,16650.0,51.1679,51.1973,51.1165,51.1826,16650.0
2007-07-16 11:20:00,69.75,69.77,69.65,69.68,15300.0,51.1973,51.212,51.1239,51.1459,15300.0
2007-07-16 11:30:00,69.69,69.83,69.69,69.73,18000.0,51.1532,51.256,51.1532,51.1826,18000.0
2007-07-16 11:40:00,69.71,69.86,69.71,69.86,11700.0,51.1679,51.278,51.1679,51.278,11700.0
2007-07-16 11:50:00,69.85,69.93,69.85,69.9,10350.0,51.2707,51.3294,51.2707,51.3074,10350.0
2007-07-16 12:00:00,69.91,69.95,69.83,69.86,20550.0,51.3147,51.3441,51.256,51.278,20550.0
2007-07-16 12:10:00,69.85,69.94,69.85,69.91,18300.0,51.2707,51.3368,51.2707,51.3147,18300.0
2007-07-16 12:20:00,69.91,69.95,69.9,69.95,12450.0,51.3147,51.3441,51.3074,51.3441,12450.0
2007-07-16 12:30:00,69.94,70.0,69.89,69.93,17550.0,51.3368,51.3808,51.3001,51.3294,17550.0
2007-07-16 12:40:00,69.93,70.0,69.93,69.99,7500.0,51.3294,51.3808,51.3294,51.3735,7500.0
2007-07-16 12:50:00,69.99,70.03,69.92,69.92,17400.0,51.3735,51.4028,51.3221,51.3221,17400.0
2007-07-16 13:00:00,69.92,70.06,69.91,69.93,22500.0,51.3221,51.4248,51.3147,51.3294,22500.0
2007-07-16 13:10:00,69.91,69.98,69.91,69.93,19350.0,51.3147,51.3661,51.3147,51.3294,19350.0
2007-07-16 13:20:00,69.92,69.99,69.89,69.99,13500.0,51.3221,51.3735,51.3001,51.3735,13500.0
2007-07-16 13:30:00,69.98,69.99,69.76,69.76,35250.0,51.3661,51.3735,51.2046,51.2046,35250.0
2007-07-16 13:40:00,69.79,69.87,69.7,69.84,19650.0,51.2267,51.2854,51.1606,51.2634,19650.0
2007-07-16 13:50:00,69.85,69.85,69.57,69.61,41850.0,51.2707,51.2707,51.0652,51.0945,41850.0
2007-07-16 14:00:00,69.61,69.85,69.6,69.85,25800.0,51.0945,51.2707,51.0872,51.2707,25800.0
2007-07-16 14:10:00,69.84,69.87,69.71,69.71,28500.0,51.2634,51.2854,51.1679,51.1679,28500.0
2007-07-16 14:20:00,69.71,69.89,69.71,69.89,13200.0,51.1679,51.3001,51.1679,51.3001,13200.0
2007-07-16 14:30:00,69.89,69.93,69.85,69.85,15300.0,51.3001,51.3294,51.2707,51.2707,15300.0
2007-07-16 14:40:00,69.85,69.94,69.85,69.88,17250.0,51.2707,51.3368,51.2707,51.2927,17250.0
2007-07-16 14:50:00,69.89,69.91,69.71,69.84,26100.0,51.3001,51.3147,51.1679,51.2634,26100.0
2007-07-16 15:00:00,69.82,69.95,69.78,69.95,24000.0,51.2487,51.3441,51.2193,51.3441,24000.0
2007-07-16 15:10:00,69.95,70.05,69.93,70.04,22950.0,51.3441,51.4175,51.3294,51.4102,22950.0
2007-07-16 15:20:00,70.05,70.12,70.01,70.02,38400.0,51.4175,51.4689,51.3881,51.3955,38400.0
2007-07-16 15:30:00,70.02,70.03,69.91,69.91,52350.0,51.3955,51.4028,51.3147,51.3147,52350.0
2007-07-16 15:40:00,69.91,69.93,69.81,69.92,34050.0,51.3147,51.3294,51.2413,51.3221,34050.0
2007-07-16 15:50:00,69.92,69.94,69.87,69.91,48600.0,51.3221,51.3368,51.2854,51.3147,48600.0
2007-07-17 09:30:00,70.11,70.4,69.92,70.39,38850.0,51.4615,51.6744,51.3221,51.6671,38850.0
2007-07-17 09:40:00,70.4,70.51,70.17,70.27,50850.0,51.6744,51.7551,51.5056,51.579,50850.0
2007-07-17 09:50:00,70.28,70.63,70.17,70.47,57150.0,51.5863,51.8432,51.5056,51.7258,57150.0
2007-07-17 10:00:00,70.5,70.58,70.44,70.55,30900.0,51.7478,51.8065,51.7038,51.7845,30900.0
2007-07-17 10:10:00,70.54,70.73,70.39,70.67,34050.0,51.7772,51.9166,51.6671,51.8726,34050.0
2007-07-17 10:20:00,70.67,70.83,70.65,70.83,29550.0,51.8726,51.99,51.8579,51.99,29550.0
2007-07-17 10:30:00,70.81,70.85,70.67,70.73,15150.0,51.9753,52.0047,51.8726,51.9166,15150.0
2007-07-17 10:40:00,70.75,70.79,70.53,70.58,31800.0,51.9313,51.9607,51.7698,51.8065,31800.0
2007-07-17 10:50:00,70.57,70.68,70.49,70.63,33150.0,51.7992,51.8799,51.7405,51.8432,33150.0
2007-07-17 11:00:00,70.6,70.71,70.53,70.69,20850.0,51.8212,51.9019,51.7698,51.8873,20850.0
2007-07-17 11:10:00,70.72,70.74,70.59,70.63,17700.0,51.9093,51.924,51.8139,51.8432,17700.0
2007-07-17 11:20:00,70.61,70.77,70.55,70.75,19200.0,51.8285,51.946,51.7845,51.9313,19200.0
2007-07-17 11:30:00,70.72,70.85,70.72,70.8,21450.0,51.9093,52.0047,51.9093,51.968,21450.0
2007-07-17 11:40:00,70.8,70.9,70.8,70.85,21750.0,51.968,52.0414,51.968,52.0047,21750.0
2007-07-17 11:50:00,70.83,70.96,70.8,70.96,29250.0,51.99,52.0854,51.968,52.0854,29250.0
2007-07-17 12:00:00,70.97,70.98,70.87,70.95,27600.0,52.0928,52.1001,52.0194,52.0781,27600.0
2007-07-17 12:10:00,70.96,70.97,70.8,70.85,31500.0,52.0854,52.0928,51.968,52.0047,31500.0
2007-07-17 12:20:00,70.85,70.95,70.85,70.9,34800.0,52.0047,52.0781,52.0047,52.0414,34800.0
2007-07-17 12:30:00,70.89,70.89,70.7,70.83,78900.0,52.0341,52.0341,51.8946,51.99,78900.0
2007-07-17 12:40:00,70.8,70.89,70.67,70.67,54150.0,51.968,52.0341,51.8726,51.8726,54150.0
2007-07-17 12:50:00,70.67,70.69,70.63,70.66,116400.0,51.8726,51.8873,51.8432,51.8652,116400.0
2007-07-17 13:00:00,70.65,70.65,70.49,70.6,62250.0,51.8579,51.8579,51.7405,51.8212,62250.0
2007-07-17 13:10:00,70.6,70.67,70.53,70.58,34050.0,51.8212,51.8726,51.7698,51.8065,34050.0
2007-07-17 13:20:00,70.61,70.65,70.55,70.55,30300.0,51.8285,51.8579,51.7845,51.7845,30300.0
2007-07-17 13:30:00,70.56,70.69,70.55,70.66,34650.0,51.7918,51.8873,51.7845,51.8652,34650.0
2007-07-17 13:40:00,70.67,70.67,70.54,70.63,180150.0,51.8726,51.8726,51.7772,51.8432,180150.0
2007-07-17 13:50:00,70.61,70.75,70.57,70.73,39000.0,51.8285,51.9313,51.7992,51.9166,39000.0
2007-07-17 14:00:00,70.75,70.75,70.59,70.59,56550.0,51.9313,51.9313,51.8139,51.8139,56550.0
2007-07-17 14:10:00,70.63,70.76,70.56,70.67,66750.0,51.8432,51.9386,51.7918,51.8726,66750.0
2007-07-17 14:20:00,70.69,70.71,70.63,70.67,28200.0,51.8873,51.9019,51.8432,51.8726,28200.0
2007-07-17 14:30:00,70.7,70.73,70.67,70.7,43500.0,51.8946,51.9166,51.8726,51.8946,43500.0
2007-07-17 14:40:00,70.72,70.73,70.65,70.67,35700.0,51.9093,51.9166,51.8579,51.8726,35700.0
2007-07-17 14:50:00,70.67,70.71,70.66,70.71,36600.0,51.8726,51.9019,51.8652,51.9019,36600.0
2007-07-17 15:00:00,70.71,70.71,70.59,70.63,68700.0,51.9019,51.9019,51.8139,51.8432,68700.0
2007-07-17 15:10:00,70.63,70.77,70.6,70.69,61350.0,51.8432,51.946,51.8212,51.8873,61350.0
2007-07-17 15:20:00,70.69,70.72,70.64,70.71,46650.0,51.8873,51.9093,51.8506,51.9019,46650.0
2007-07-17 15:30:00,70.71,70.72,70.62,70.62,63750.0,51.9019,51.9093,51.8359,51.8359,63750.0
2007-07-17 15:40:00,70.62,70.73,70.59,70.7,72000.0,51.8359,51.9166,51.8139,51.8946,72000.0
2007-07-17 15:50:00,70.71,70.71,70.57,70.57,101250.0,51.9019,51.9019,51.7992,51.7992,101250.0
2007-07-18 09:30:00,70.93,71.35,70.03,70.05,59400.0,52.0634,52.3717,51.4028,51.4175,59400.0
2007-07-18 09:40:00,70.05,70.16,69.95,70.05,112350.0,51.4175,51.4982,51.3441,51.4175,112350.0
2007-07-18 09:50:00,70.05,70.16,69.96,70.07,130950.0,51.4175,51.4982,51.3514,51.4322,130950.0
2007-07-18 10:00:00,70.07,70.75,70.07,70.51,102000.0,51.4322,51.9313,51.4322,51.7551,102000.0
2007-07-18 10:10:00,70.51,70.61,70.36,70.61,129150.0,51.7551,51.8285,51.645,51.8285,129150.0
2007-07-18 10:20:00,70.63,70.67,70.43,70.51,63150.0,51.8432,51.8726,51.6964,51.7551,63150.0
2007-07-18 10:30:00,70.49,70.52,70.12,70.31,64350.0,51.7405,51.7625,51.4689,51.6083,64350.0
2007-07-18 10:40:00,70.31,70.37,70.14,70.17,58200.0,51.6083,51.6524,51.4836,51.5056,58200.0
2007-07-18 10:50:00,70.19,70.57,70.19,70.55,26550.0,51.5203,51.7992,51.5203,51.7845,26550.0
2007-07-18 11:00:00,70.56,70.77,70.53,70.57,42300.0,51.7918,51.946,51.7698,51.7992,42300.0
2007-07-18 11:10:00,70.63,70.68,70.53,70.55,21600.0,51.8432,51.8799,51.7698,51.7845,21600.0
2007-07-18 11:20:00,70.53,70.57,70.39,70.39,19500.0,51.7698,51.7992,51.6671,51.6671,19500.0
2007-07-18 11:30:00,70.39,70.4,70.13,70.26,49650.0,51.6671,51.6744,51.4762,51.5716,49650.0
2007-07-18 11:40:00,70.25,70.37,70.17,70.33,35700.0,51.5643,51.6524,51.5056,51.623,35700.0
2007-07-18 11:50:00,70.33,70.35,70.17,70.18,27900.0,51.623,51.6377,51.5056,51.5129,27900.0
2007-07-18 12:00:00,70.17,70.2,70.09,70.11,27300.0,51.5056,51.5276,51.4469,51.4615,27300.0
2007-07-18 12:10:00,70.11,70.2,69.91,69.92,31500.0,51.4615,51.5276,51.3147,51.3221,31500.0
2007-07-18 12:20:00,69.92,70.0,69.87,69.99,16500.0,51.3221,51.3808,51.2854,51.3735,16500.0
2007-07-18 12:30:00,70.0,70.04,69.88,69.95,33150.0,51.3808,51.4102,51.2927,51.3441,33150.0
2007-07-18 12:40:00,69.95,70.19,69.93,70.19,22950.0,51.3441,51.5203,51.3294,51.5203,22950.0
2007-07-18 12:50:00,70.18,70.19,70.05,70.08,10650.0,51.5129,51.5203,51.4175,51.4395,10650.0
2007-07-18 13:00:00,70.06,70.08,69.94,69.99,16800.0,51.4248,51.4395,51.3368,51.3735,16800.0
2007-07-18 13:10:00,69.99,70.09,69.97,70.09,10950.0,51.3735,51.4469,51.3588,51.4469,10950.0
2007-07-18 13:20:00,70.11,70.29,70.09,70.23,26400.0,51.4615,51.5937,51.4469,51.5496,26400.0
2007-07-18 13:30:00,70.25,70.41,70.23,70.41,21900.0,51.5643,51.6817,51.5496,51.6817,21900.0
2007-07-18 13:40:00,70.4,70.45,70.33,70.38,24900.0,51.6744,51.7111,51.623,51.6597,24900.0
2007-07-18 13:50:00,70.38,70.43,70.21,70.29,28650.0,51.6597,51.6964,51.5349,51.5937,28650.0
2007-07-18 14:00:00,70.27,70.51,70.27,70.48,16050.0,51.579,51.7551,51.579,51.7331,16050.0
2007-07-18 14:10:00,70.52,70.61,70.39,70.43,25500.0,51.7625,51.8285,51.6671,51.6964,25500.0
2007-07-18 14:20:00,70.44,70.45,70.36,70.41,18300.0,51.7038,51.7111,51.645,51.6817,18300.0
2007-07-18 14:30:00,70.41,70.51,70.39,70.41,20850.0,51.6817,51.7551,51.6671,51.6817,20850.0
2007-07-18 14:40:00,70.39,70.5,70.29,70.41,19350.0,51.6671,51.7478,51.5937,51.6817,19350.0
2007-07-18 14:50:00,70.41,70.59,70.31,70.55,21750.0,51.6817,51.8139,51.6083,51.7845,21750.0
2007-07-18 15:00:00,70.55,70.61,70.41,70.61,30300.0,51.7845,51.8285,51.6817,51.8285,30300.0
2007-07-18 15:10:00,70.61,70.63,70.53,70.55,33900.0,51.8285,51.8432,51.7698,51.7845,33900.0
2007-07-18 15:20:00,70.55,70.57,70.45,70.47,40650.0,51.7845,51.7992,51.7111,51.7258,40650.0
2007-07-18 15:30:00,70.47,70.66,70.45,70.58,50700.0,51.7258,51.8652,51.7111,51.8065,50700.0
2007-07-18 15:40:00,70.57,70.73,70.44,70.67,55500.0,51.7992,51.9166,51.7038,51.8726,55500.0
2007-07-18 15:50:00,70.63,70.82,70.39,70.73,145650.0,51.8432,51.9827,51.6671,51.9166,145650.0
2007-07-19 09:30:00,71.11,71.62,71.01,71.6,33300.0,52.1955,52.5699,52.1221,52.5552,33300.0
2007-07-19 09:40:00,71.59,71.63,71.39,71.61,34950.0,52.5479,52.5772,52.4011,52.5626,34950.0
2007-07-19 09:50:00,71.61,71.72,71.5,71.66,25200.0,52.5626,52.6433,52.4818,52.5993,25200.0
2007-07-19 10:00:00,71.64,71.64,71.42,71.46,29250.0,52.5846,52.5846,52.4231,52.4524,29250.0
2007-07-19 10:10:00,71.47,71.57,71.35,71.53,36750.0,52.4598,52.5332,52.3717,52.5038,36750.0
2007-07-19 10:20:00,71.51,71.63,71.47,71.57,18450.0,52.4892,52.5772,52.4598,52.5332,18450.0
2007-07-19 10:30:00,71.57,71.67,71.48,71.5,20550.0,52.5332,52.6066,52.4671,52.4818,20550.0
2007-07-19 10:40:00,71.51,71.52,71.25,71.31,47850.0,52.4892,52.4965,52.2983,52.3423,47850.0
2007-07-19 10:50:00,71.27,71.31,71.1,71.23,25800.0,52.313,52.3423,52.1882,52.2836,25800.0
2007-07-19 11:00:00,71.24,71.38,71.24,71.35,13500.0,52.291,52.3937,52.291,52.3717,13500.0
2007-07-19 11:10:00,71.36,71.42,71.29,71.33,23100.0,52.379,52.4231,52.3277,52.357,23100.0
2007-07-19 11:20:00,71.33,71.41,71.31,71.33,13650.0,52.357,52.4157,52.3423,52.357,13650.0
2007-07-19 11:30:00,71.32,71.37,71.25,71.27,18150.0,52.3497,52.3864,52.2983,52.313,18150.0
2007-07-19 11:40:00,71.26,71.32,71.23,71.29,13200.0,52.3056,52.3497,52.2836,52.3277,13200.0
2007-07-19 11:50:00,71.29,71.34,71.29,71.3,29700.0,52.3277,52.3644,52.3277,52.335,29700.0
2007-07-19 12:00:00,71.3,71.34,71.2,71.31,26550.0,52.335,52.3644,52.2616,52.3423,26550.0
2007-07-19 12:10:00,71.31,71.37,71.27,71.31,17100.0,52.3423,52.3864,52.313,52.3423,17100.0
2007-07-19 12:20:00,71.32,71.34,71.26,71.28,22350.0,52.3497,52.3644,52.3056,52.3203,22350.0
2007-07-19 12:30:00,71.27,71.29,71.21,71.25,7800.0,52.313,52.3277,52.2689,52.2983,7800.0
2007-07-19 12:40:00,71.27,71.34,71.25,71.34,40800.0,52.313,52.3644,52.2983,52.3644,40800.0
2007-07-19 12:50:00,71.34,71.38,71.3,71.35,24450.0,52.3644,52.3937,52.335,52.3717,24450.0
2007-07-19 13:00:00,71.35,71.35,71.3,71.33,10050.0,52.3717,52.3717,52.335,52.357,10050.0
2007-07-19 13:10:00,71.31,71.4,71.31,71.38,16200.0,52.3423,52.4084,52.3423,52.3937,16200.0
2007-07-19 13:20:00,71.38,71.39,71.29,71.3,15000.0,52.3937,52.4011,52.3277,52.335,15000.0
2007-07-19 13:30:00,71.3,71.38,71.29,71.37,11700.0,52.335,52.3937,52.3277,52.3864,11700.0
2007-07-19 13:40:00,71.36,71.38,71.29,71.29,16500.0,52.379,52.3937,52.3277,52.3277,16500.0
2007-07-19 13:50:00,71.29,71.33,71.28,71.33,23400.0,52.3277,52.357,52.3203,52.357,23400.0
2007-07-19 14:00:00,71.31,71.33,71.14,71.28,27150.0,52.3423,52.357,52.2176,52.3203,27150.0
2007-07-19 14:10:00,71.28,71.32,71.13,71.31,27750.0,52.3203,52.3497,52.2102,52.3423,27750.0
2007-07-19 14:20:00,71.29,71.33,71.24,71.25,16350.0,52.3277,52.357,52.291,52.2983,16350.0
2007-07-19 14:30:00,71.27,71.29,71.2,71.25,21450.0,52.313,52.3277,52.2616,52.2983,21450.0
2007-07-19 14:40:00,71.25,71.26,71.16,71.21,45300.0,52.2983,52.3056,52.2322,52.2689,45300.0
2007-07-19 14:50:00,71.22,71.26,71.17,71.22,31050.0,52.2763,52.3056,52.2396,52.2763,31050.0
2007-07-19 15:00:00,71.23,71.32,71.2,71.27,50700.0,52.2836,52.3497,52.2616,52.313,50700.0
2007-07-19 15:10:00,71.31,71.33,71.26,71.32,61500.0,52.3423,52.357,52.3056,52.3497,61500.0
2007-07-19 15:20:00,71.29,71.33,71.26,71.31,22050.0,52.3277,52.357,52.3056,52.3423,22050.0
2007-07-19 15:30:00,71.3,71.37,71.3,71.33,63450.0,52.335,52.3864,52.335,52.357,63450.0
2007-07-19 15:40:00,71.33,71.37,71.15,71.18,47850.0,52.357,52.3864,52.2249,52.2469,47850.0
2007-07-19 15:50:00,71.19,71.29,71.13,71.17,119400.0,52.2543,52.3277,52.2102,52.2396,119400.0
2007-07-20 09:30:00,70.26,70.34,69.74,69.79,304050.0,51.5716,51.6304,51.19,51.2267,304050.0
2007-07-20 09:40:00,69.78,69.81,69.46,69.49,107550.0,51.2193,51.2413,50.9844,51.0064,107550.0
2007-07-20 09:50:00,69.48,69.63,69.23,69.37,61800.0,50.9991,51.1092,50.8156,50.9184,61800.0
2007-07-20 10:00:00,69.35,69.37,69.07,69.26,98400.0,50.9037,50.9184,50.6982,50.8376,98400.0
2007-07-20 10:10:00,69.28,69.29,68.92,68.92,44550.0,50.8523,50.8596,50.5881,50.5881,44550.0
2007-07-20 10:20:00,68.96,69.18,68.95,69.11,37650.0,50.6174,50.7789,50.6101,50.7275,37650.0
2007-07-20 10:30:00,69.11,69.21,68.85,68.89,44700.0,50.7275,50.8009,50.5367,50.566,44700.0
2007-07-20 10:40:00,68.9,68.91,68.73,68.85,41850.0,50.5734,50.5807,50.4486,50.5367,41850.0
2007-07-20 10:50:00,68.85,69.16,68.85,69.05,32550.0,50.5367,50.7642,50.5367,50.6835,32550.0
2007-07-20 11:00:00,69.07,69.16,68.93,69.01,48450.0,50.6982,50.7642,50.5954,50.6541,48450.0
2007-07-20 11:10:00,69.03,69.09,68.84,68.84,28500.0,50.6688,50.7128,50.5293,50.5293,28500.0
2007-07-20 11:20:00,68.83,68.85,68.66,68.71,28050.0,50.522,50.5367,50.3972,50.4339,28050.0
2007-07-20 11:30:00,68.69,68.77,68.55,68.55,37350.0,50.4192,50.478,50.3165,50.3165,37350.0
2007-07-20 11:40:00,68.57,68.64,68.47,68.57,39300.0,50.3312,50.3825,50.2578,50.3312,39300.0
2007-07-20 11:50:00,68.55,68.56,68.39,68.43,35700.0,50.3165,50.3238,50.199,50.2284,35700.0
2007-07-20 12:00:00,68.43,68.43,68.24,68.37,37650.0,50.2284,50.2284,50.0889,50.1844,37650.0
2007-07-20 12:10:00,68.35,68.43,68.23,68.24,21450.0,50.1697,50.2284,50.0816,50.0889,21450.0
2007-07-20 12:20:00,68.23,68.49,68.22,68.49,32250.0,50.0816,50.2724,50.0743,50.2724,32250.0
2007-07-20 12:30:00,68.49,68.57,68.48,68.53,31350.0,50.2724,50.3312,50.2651,50.3018,31350.0
2007-07-20 12:40:00,68.53,68.54,68.31,68.33,30900.0,50.3018,50.3091,50.1403,50.155,30900.0
2007-07-20 12:50:00,68.29,68.31,68.12,68.17,27900.0,50.1256,50.1403,50.0009,50.0376,27900.0
2007-07-20 13:00:00,68.18,68.43,68.18,68.41,22650.0,50.0449,50.2284,50.0449,50.2137,22650.0
2007-07-20 13:10:00,68.44,68.54,68.39,68.54,24450.0,50.2357,50.3091,50.199,50.3091,24450.0
2007-07-20 13:20:00,68.55,68.62,68.46,68.46,32100.0,50.3165,50.3679,50.2504,50.2504,32100.0
2007-07-20 13:30:00,68.46,68.71,68.46,68.71,61500.0,50.2504,50.4339,50.2504,50.4339,61500.0
2007-07-20 13:40:00,68.7,68.87,68.65,68.77,63750.0,50.4266,50.5514,50.3899,50.478,63750.0
2007-07-20 13:50:00,68.76,68.87,68.73,68.78,36450.0,50.4706,50.5514,50.4486,50.4853,36450.0
2007-07-20 14:00:00,68.77,68.93,68.65,68.87,44850.0,50.478,50.5954,50.3899,50.5514,44850.0
2007-07-20 14:10:00,68.85,68.93,68.67,68.87,46500.0,50.5367,50.5954,50.4046,50.5514,46500.0
2007-07-20 14:20:00,68.87,68.93,68.77,68.78,36600.0,50.5514,50.5954,50.478,50.4853,36600.0
2007-07-20 14:30:00,68.76,68.9,68.71,68.76,122700.0,50.4706,50.5734,50.4339,50.4706,122700.0
2007-07-20 14:40:00,68.77,68.93,68.75,68.93,24450.0,50.478,50.5954,50.4633,50.5954,24450.0
2007-07-20 14:50:00,68.94,68.94,68.81,68.9,29250.0,50.6027,50.6027,50.5073,50.5734,29250.0
2007-07-20 15:00:00,68.9,69.0,68.82,68.85,63000.0,50.5734,50.6468,50.5147,50.5367,63000.0
2007-07-20 15:10:00,68.85,68.85,68.69,68.85,36750.0,50.5367,50.5367,50.4192,50.5367,36750.0
2007-07-20 15:20:00,68.85,68.97,68.83,68.95,41850.0,50.5367,50.6248,50.522,50.6101,41850.0
2007-07-20 15:30:00,68.92,68.95,68.67,68.69,59100.0,50.5881,50.6101,50.4046,50.4192,59100.0
2007-07-20 15:40:00,68.7,68.73,68.63,68.63,44550.0,50.4266,50.4486,50.3752,50.3752,44550.0
2007-07-20 15:50:00,68.63,68.66,68.57,68.61,54600.0,50.3752,50.3972,50.3312,50.3605,54600.0
2007-07-23 09:30:00,69.0,69.26,68.93,69.26,40050.0,50.6468,50.8376,50.5954,50.8376,40050.0
2007-07-23 09:40:00,69.28,69.45,69.25,69.31,57600.0,50.8523,50.9771,50.8303,50.8743,57600.0
2007-07-23 09:50:00,69.34,69.45,69.31,69.4,35850.0,50.8963,50.9771,50.8743,50.9404,35850.0
2007-07-23 10:00:00,69.4,69.61,69.22,69.23,46050.0,50.9404,51.0945,50.8083,50.8156,46050.0
2007-07-23 10:10:00,69.23,69.31,69.1,69.2,35250.0,50.8156,50.8743,50.7202,50.7936,35250.0
2007-07-23 10:20:00,69.21,69.28,69.07,69.13,49650.0,50.8009,50.8523,50.6982,50.7422,49650.0
2007-07-23 10:30:00,69.16,69.24,69.1,69.22,35100.0,50.7642,50.8229,50.7202,50.8083,35100.0
2007-07-23 10:40:00,69.22,69.25,69.16,69.2,30900.0,50.8083,50.8303,50.7642,50.7936,30900.0
2007-07-23 10:50:00,69.21,69.48,69.19,69.48,45450.0,50.8009,50.9991,50.7862,50.9991,45450.0
2007-07-23 11:00:00,69.49,69.57,69.43,69.47,32100.0,51.0064,51.0652,50.9624,50.9918,32100.0
2007-07-23 11:10:00,69.47,69.6,69.45,69.57,25800.0,50.9918,51.0872,50.9771,51.0652,25800.0
2007-07-23 11:20:00,69.56,69.64,69.47,69.52,31800.0,51.0578,51.1165,50.9918,51.0285,31800.0
2007-07-23 11:30:00,69.52,69.62,69.51,69.51,26400.0,51.0285,51.1019,51.0211,51.0211,26400.0
2007-07-23 11:40:00,69.51,69.51,69.45,69.47,24000.0,51.0211,51.0211,50.9771,50.9918,24000.0
2007-07-23 11:50:00,69.48,69.53,69.46,69.46,28200.0,50.9991,51.0358,50.9844,50.9844,28200.0
2007-07-23 12:00:00,69.45,69.53,69.44,69.49,25350.0,50.9771,51.0358,50.9697,51.0064,25350.0
2007-07-23 12:10:00,69.5,69.62,69.5,69.57,25200.0,51.0138,51.1019,51.0138,51.0652,25200.0
2007-07-23 12:20:00,69.57,69.59,69.51,69.51,27600.0,51.0652,51.0798,51.0211,51.0211,27600.0
2007-07-23 12:30:00,69.52,69.63,69.5,69.63,38850.0,51.0285,51.1092,51.0138,51.1092,38850.0
2007-07-23 12:40:00,69.64,69.71,69.59,69.68,40200.0,51.1165,51.1679,51.0798,51.1459,40200.0
2007-07-23 12:50:00,69.69,69.75,69.6,69.61,30150.0,51.1532,51.1973,51.0872,51.0945,30150.0
2007-07-23 13:00:00,69.63,69.67,69.59,69.62,22950.0,51.1092,51.1386,51.0798,51.1019,22950.0
2007-07-23 13:10:00,69.6,69.67,69.55,69.63,23550.0,51.0872,51.1386,51.0505,51.1092,23550.0
2007-07-23 13:20:00,69.66,69.67,69.56,69.61,19950.0,51.1312,51.1386,51.0578,51.0945,19950.0
2007-07-23 13:30:00,69.6,69.74,69.58,69.72,28800.0,51.0872,51.19,51.0725,51.1753,28800.0
2007-07-23 13:40:00,69.73,69.78,69.69,69.75,19050.0,51.1826,51.2193,51.1532,51.1973,19050.0
2007-07-23 13:50:00,69.75,69.82,69.68,69.75,23850.0,51.1973,51.2487,51.1459,51.1973,23850.0
2007-07-23 14:00:00,69.77,69.78,69.62,69.67,33900.0,51.212,51.2193,51.1019,51.1386,33900.0
2007-07-23 14:10:00,69.67,69.68,69.34,69.55,78600.0,51.1386,51.1459,50.8963,51.0505,78600.0
2007-07-23 14:20:00,69.55,69.69,69.51,69.62,24000.0,51.0505,51.1532,51.0211,51.1019,24000.0
2007-07-23 14:30:00,69.62,69.76,69.61,69.73,24750.0,51.1019,51.2046,51.0945,51.1826,24750.0
2007-07-23 14:40:00,69.73,69.87,69.69,69.85,32700.0,51.1826,51.2854,51.1532,51.2707,32700.0
2007-07-23 14:50:00,69.85,69.89,69.8,69.8,29100.0,51.2707,51.3001,51.234,51.234,29100.0
2007-07-23 15:00:00,69.81,69.85,69.65,69.69,37350.0,51.2413,51.2707,51.1239,51.1532,37350.0
2007-07-23 15:10:00,69.7,69.77,69.63,69.71,31050.0,51.1606,51.212,51.1092,51.1679,31050.0
2007-07-23 15:20:00,69.71,69.87,69.71,69.79,41850.0,51.1679,51.2854,51.1679,51.2267,41850.0
2007-07-23 15:30:00,69.79,69.8,69.63,69.69,50700.0,51.2267,51.234,51.1092,51.1532,50700.0
2007-07-23 15:40:00,69.69,69.75,69.61,69.68,52650.0,51.1532,51.1973,51.0945,51.1459,52650.0
2007-07-23 15:50:00,69.67,69.75,69.53,69.57,70800.0,51.1386,51.1973,51.0358,51.0652,70800.0
2007-07-24 09:30:00,69.77,70.02,69.01,69.11,28650.0,51.212,51.3955,50.6541,50.7275,28650.0
2007-07-24 09:40:00,69.11,69.11,68.6,68.62,72900.0,50.7275,50.7275,50.3532,50.3679,72900.0
2007-07-24 09:50:00,68.6,68.7,68.49,68.6,49050.0,50.3532,50.4266,50.2724,50.3532,49050.0
2007-07-24 10:00:00,68.64,68.69,68.47,68.54,32700.0,50.3825,50.4192,50.2578,50.3091,32700.0
2007-07-24 10:10:00,68.57,68.86,68.56,68.86,28950.0,50.3312,50.544,50.3238,50.544,28950.0
2007-07-24 10:20:00,68.84,68.94,68.75,68.88,40200.0,50.5293,50.6027,50.4633,50.5587,40200.0
2007-07-24 10:30:00,68.91,68.92,68.65,68.92,23400.0,50.5807,50.5881,50.3899,50.5881,23400.0
2007-07-24 10:40:00,68.95,69.13,68.93,69.11,25950.0,50.6101,50.7422,50.5954,50.7275,25950.0
2007-07-24 10:50:00,69.11,69.17,69.09,69.09,26700.0,50.7275,50.7716,50.7128,50.7128,26700.0
2007-07-24 11:00:00,69.09,69.15,69.05,69.11,15750.0,50.7128,50.7569,50.6835,50.7275,15750.0
2007-07-24 11:10:00,69.09,69.13,69.01,69.02,28650.0,50.7128,50.7422,50.6541,50.6615,28650.0
2007-07-24 11:20:00,69.02,69.03,68.79,68.83,30750.0,50.6615,50.6688,50.4926,50.522,30750.0
2007-07-24 11:30:00,68.84,68.92,68.71,68.81,33900.0,50.5293,50.5881,50.4339,50.5073,33900.0
2007-07-24 11:40:00,68.83,68.83,68.67,68.75,22500.0,50.522,50.522,50.4046,50.4633,22500.0
2007-07-24 11:50:00,68.74,68.89,68.74,68.88,18300.0,50.4559,50.566,50.4559,50.5587,18300.0
2007-07-24 12:00:00,68.87,68.89,68.77,68.81,20400.0,50.5514,50.566,50.478,50.5073,20400.0
2007-07-24 12:10:00,68.82,68.89,68.71,68.87,19050.0,50.5147,50.566,50.4339,50.5514,19050.0
2007-07-24 12:20:00,68.87,68.96,68.87,68.92,22950.0,50.5514,50.6174,50.5514,50.5881,22950.0
2007-07-24 12:30:00,68.92,69.09,68.92,69.08,33300.0,50.5881,50.7128,50.5881,50.7055,33300.0
2007-07-24 12:40:00,69.06,69.07,68.97,68.97,18000.0,50.6908,50.6982,50.6248,50.6248,18000.0
2007-07-24 12:50:00,68.94,69.05,68.93,69.01,20250.0,50.6027,50.6835,50.5954,50.6541,20250.0
2007-07-24 13:00:00,69.04,69.07,68.87,69.01,24300.0,50.6761,50.6982,50.5514,50.6541,24300.0
2007-07-24 13:10:00,69.01,69.03,68.85,68.95,15000.0,50.6541,50.6688,50.5367,50.6101,15000.0
2007-07-24 13:20:00,68.89,69.0,68.89,68.89,20100.0,50.566,50.6468,50.566,50.566,20100.0
2007-07-24 13:30:00,68.86,68.96,68.83,68.95,11100.0,50.544,50.6174,50.522,50.6101,11100.0
2007-07-24 13:40:00,68.94,68.95,68.79,68.8,10050.0,50.6027,50.6101,50.4926,50.5,10050.0
2007-07-24 13:50:00,68.8,68.91,68.65,68.88,18150.0,50.5,50.5807,50.3899,50.5587,18150.0
2007-07-24 14:00:00,68.9,68.9,68.72,68.84,21150.0,50.5734,50.5734,50.4413,50.5293,21150.0
2007-07-24 14:10:00,68.84,68.91,68.78,68.84,22350.0,50.5293,50.5807,50.4853,50.5293,22350.0
2007-07-24 14:20:00,68.84,68.97,68.83,68.93,39150.0,50.5293,50.6248,50.522,50.5954,39150.0
2007-07-24 14:30:00,68.94,68.95,68.84,68.86,29850.0,50.6027,50.6101,50.5293,50.544,29850.0
2007-07-24 14:40:00,68.89,68.95,68.84,68.92,60000.0,50.566,50.6101,50.5293,50.5881,60000.0
2007-07-24 14:50:00,68.92,68.92,68.77,68.82,73650.0,50.5881,50.5881,50.478,50.5147,73650.0
2007-07-24 15:00:00,68.85,68.89,68.67,68.75,76050.0,50.5367,50.566,50.4046,50.4633,76050.0
2007-07-24 15:10:00,68.76,68.84,68.67,68.77,72600.0,50.4706,50.5293,50.4046,50.478,72600.0
2007-07-24 15:20:00,68.75,68.78,68.57,68.59,58650.0,50.4633,50.4853,50.3312,50.3458,58650.0
2007-07-24 15:30:00,68.59,68.67,68.5,68.55,85200.0,50.3458,50.4046,50.2798,50.3165,85200.0
2007-07-24 15:40:00,68.52,68.65,68.34,68.64,61200.0,50.2945,50.3899,50.1623,50.3825,61200.0
2007-07-24 15:50:00,68.61,68.63,68.51,68.57,57150.0,50.3605,50.3752,50.2871,50.3312,57150.0
2007-07-25 09:30:00,68.67,68.7,68.36,68.45,46200.0,50.4046,50.4266,50.177,50.2431,46200.0
2007-07-25 09:40:00,68.51,68.92,68.46,68.61,46950.0,50.2871,50.5881,50.2504,50.3605,46950.0
2007-07-25 09:50:00,68.61,68.91,68.55,68.59,31650.0,50.3605,50.5807,50.3165,50.3458,31650.0
2007-07-25 10:00:00,68.61,68.61,68.09,68.09,61050.0,50.3605,50.3605,49.9788,49.9788,61050.0
2007-07-25 10:10:00,68.07,68.09,67.85,67.89,56550.0,49.9642,49.9788,49.8027,49.832,56550.0
2007-07-25 10:20:00,67.86,67.9,67.77,67.89,32100.0,49.81,49.8394,49.7439,49.832,32100.0
2007-07-25 10:30:00,67.9,67.91,67.63,67.66,37500.0,49.8394,49.8467,49.6412,49.6632,37500.0
2007-07-25 10:40:00,67.66,67.72,67.48,67.55,51000.0,49.6632,49.7072,49.5311,49.5825,51000.0
2007-07-25 10:50:00,67.54,67.69,67.47,67.56,36900.0,49.5751,49.6852,49.5237,49.5898,36900.0
2007-07-25 11:00:00,67.55,67.71,67.43,67.56,37800.0,49.5825,49.6999,49.4944,49.5898,37800.0
2007-07-25 11:10:00,67.58,67.67,67.35,67.41,46200.0,49.6045,49.6705,49.4357,49.4797,46200.0
2007-07-25 11:20:00,67.42,67.79,67.42,67.68,45600.0,49.487,49.7586,49.487,49.6779,45600.0
2007-07-25 11:30:00,67.69,67.9,67.64,67.87,40950.0,49.6852,49.8394,49.6485,49.8173,40950.0
2007-07-25 11:40:00,67.87,68.02,67.82,67.99,37950.0,49.8173,49.9275,49.7806,49.9054,37950.0
2007-07-25 11:50:00,68.01,68.15,67.93,67.93,43050.0,49.9201,50.0229,49.8614,49.8614,43050.0
2007-07-25 12:00:00,67.89,67.94,67.6,67.65,36900.0,49.832,49.8687,49.6192,49.6559,36900.0
2007-07-25 12:10:00,67.64,67.67,67.55,67.55,29550.0,49.6485,49.6705,49.5825,49.5825,29550.0
2007-07-25 12:20:00,67.55,67.59,67.52,67.55,32250.0,49.5825,49.6118,49.5604,49.5825,32250.0
2007-07-25 12:30:00,67.57,67.57,67.32,67.35,45300.0,49.5971,49.5971,49.4136,49.4357,45300.0
2007-07-25 12:40:00,67.35,67.39,67.2,67.25,49050.0,49.4357,49.465,49.3256,49.3623,49050.0
2007-07-25 12:50:00,67.23,67.29,67.07,67.25,40200.0,49.3476,49.3916,49.2301,49.3623,40200.0
2007-07-25 13:00:00,67.25,67.41,67.23,67.35,20700.0,49.3623,49.4797,49.3476,49.4357,20700.0
2007-07-25 13:10:00,67.33,67.38,67.08,67.13,34950.0,49.421,49.4577,49.2375,49.2742,34950.0
2007-07-25 13:20:00,67.13,67.19,67.06,67.07,28800.0,49.2742,49.3182,49.2228,49.2301,28800.0
2007-07-25 13:30:00,67.05,67.08,66.94,67.02,31650.0,49.2155,49.2375,49.1347,49.1934,31650.0
2007-07-25 13:40:00,67.03,67.14,67.01,67.03,41100.0,49.2008,49.2815,49.1861,49.2008,41100.0
2007-07-25 13:50:00,67.01,67.09,66.92,66.95,27300.0,49.1861,49.2448,49.12,49.1421,27300.0
2007-07-25 14:00:00,66.97,67.13,66.87,67.03,72450.0,49.1567,49.2742,49.0833,49.2008,72450.0
2007-07-25 14:10:00,67.07,67.25,67.0,67.15,44400.0,49.2301,49.3623,49.1788,49.2889,44400.0
2007-07-25 14:20:00,67.13,67.25,67.09,67.12,49950.0,49.2742,49.3623,49.2448,49.2668,49950.0
2007-07-25 14:30:00,67.12,67.14,66.99,67.05,31950.0,49.2668,49.2815,49.1714,49.2155,31950.0
2007-07-25 14:40:00,67.05,67.27,67.05,67.25,28350.0,49.2155,49.3769,49.2155,49.3623,28350.0
2007-07-25 14:50:00,67.22,67.28,67.13,67.25,34650.0,49.3402,49.3843,49.2742,49.3623,34650.0
2007-07-25 15:00:00,67.25,67.6,67.23,67.58,58650.0,49.3623,49.6192,49.3476,49.6045,58650.0
2007-07-25 15:10:00,67.57,67.92,67.55,67.81,67800.0,49.5971,49.854,49.5825,49.7733,67800.0
2007-07-25 15:20:00,67.83,67.89,67.72,67.77,39450.0,49.788,49.832,49.7072,49.7439,39450.0
2007-07-25 15:30:00,67.78,67.8,67.61,67.66,31650.0,49.7513,49.766,49.6265,49.6632,31650.0
2007-07-25 15:40:00,67.62,67.72,67.6,67.72,30750.0,49.6338,49.7072,49.6192,49.7072,30750.0
2007-07-25 15:50:00,67.72,67.81,67.71,67.75,51900.0,49.7072,49.7733,49.6999,49.7293,51900.0
2007-07-26 09:30:00,68.23,68.23,66.67,67.03,54000.0,50.0816,50.0816,48.9365,49.2008,54000.0
2007-07-26 09:40:00,66.98,67.41,66.75,67.41,82650.0,49.1641,49.4797,48.9953,49.4797,82650.0
2007-07-26 09:50:00,67.43,67.78,67.38,67.69,80850.0,49.4944,49.7513,49.4577,49.6852,80850.0
2007-07-26 10:00:00,67.69,67.81,67.56,67.78,57900.0,49.6852,49.7733,49.5898,49.7513,57900.0
2007-07-26 10:10:00,67.8,67.98,67.41,67.41,41700.0,49.766,49.8981,49.4797,49.4797,41700.0
2007-07-26 10:20:00,67.42,67.57,67.35,67.57,35100.0,49.487,49.5971,49.4357,49.5971,35100.0
2007-07-26 10:30:00,67.58,67.77,67.18,67.2,55800.0,49.6045,49.7439,49.3109,49.3256,55800.0
2007-07-26 10:40:00,67.19,67.21,66.9,66.9,102900.0,49.3182,49.3329,49.1054,49.1054,102900.0
2007-07-26 10:50:00,66.92,67.11,66.87,66.93,22500.0,49.12,49.2595,49.0833,49.1274,22500.0
2007-07-26 11:00:00,66.93,66.96,66.75,66.87,52200.0,49.1274,49.1494,48.9953,49.0833,52200.0
2007-07-26 11:10:00,66.87,66.97,66.65,66.7,53700.0,49.0833,49.1567,48.9219,48.9586,53700.0
2007-07-26 11:20:00,66.73,66.84,66.66,66.79,24150.0,48.9806,49.0613,48.9292,49.0246,24150.0
2007-07-26 11:30:00,66.81,66.86,66.65,66.83,51000.0,49.0393,49.076,48.9219,49.054,51000.0
2007-07-26 11:40:00,66.81,66.86,66.73,66.75,65850.0,49.0393,49.076,48.9806,48.9953,65850.0
2007-07-26 11:50:00,66.75,66.87,66.74,66.8,49200.0,48.9953,49.0833,48.9879,49.032,49200.0
2007-07-26 12:00:00,66.79,66.91,66.73,66.86,57900.0,49.0246,49.1127,48.9806,49.076,57900.0
2007-07-26 12:10:00,66.87,66.96,66.71,66.85,81150.0,49.0833,49.1494,48.9659,49.0687,81150.0
2007-07-26 12:20:00,66.84,66.86,66.5,66.53,85800.0,49.0613,49.076,48.8118,48.8338,85800.0
2007-07-26 12:30:00,66.51,66.56,66.27,66.49,48900.0,48.8191,48.8558,48.6429,48.8044,48900.0
2007-07-26 12:40:00,66.49,66.56,66.27,66.46,32550.0,48.8044,48.8558,48.6429,48.7824,32550.0
2007-07-26 12:50:00,66.49,66.81,66.43,66.59,23400.0,48.8044,49.0393,48.7604,48.8778,23400.0
2007-07-26 13:00:00,66.56,66.67,66.45,66.47,37650.0,48.8558,48.9365,48.7751,48.7897,37650.0
2007-07-26 13:10:00,66.46,66.87,66.42,66.66,45000.0,48.7824,49.0833,48.753,48.9292,45000.0
2007-07-26 13:20:00,66.66,66.73,66.47,66.59,24900.0,48.9292,48.9806,48.7897,48.8778,24900.0
2007-07-26 13:30:00,66.56,66.72,66.41,66.41,38400.0,48.8558,48.9732,48.7457,48.7457,38400.0
2007-07-26 13:40:00,66.46,66.74,66.35,66.43,34200.0,48.7824,48.9879,48.7017,48.7604,34200.0
2007-07-26 13:50:00,66.41,66.49,66.29,66.29,50250.0,48.7457,48.8044,48.6576,48.6576,50250.0
2007-07-26 14:00:00,66.33,66.46,66.17,66.3,49950.0,48.687,48.7824,48.5695,48.665,49950.0
2007-07-26 14:10:00,66.28,66.3,66.08,66.16,51750.0,48.6503,48.665,48.5035,48.5622,51750.0
2007-07-26 14:20:00,66.19,66.19,65.85,66.1,59850.0,48.5842,48.5842,48.3346,48.5181,59850.0
2007-07-26 14:30:00,66.13,66.37,65.96,66.07,47250.0,48.5402,48.7163,48.4154,48.4961,47250.0
2007-07-26 14:40:00,66.1,66.3,66.03,66.13,95250.0,48.5181,48.665,48.4668,48.5402,95250.0
2007-07-26 14:50:00,66.14,66.5,66.01,66.23,122250.0,48.5475,48.8118,48.4521,48.6136,122250.0
2007-07-26 15:00:00,66.23,66.39,66.05,66.25,90750.0,48.6136,48.731,48.4814,48.6283,90750.0
2007-07-26 15:10:00,66.19,66.77,66.15,66.77,56700.0,48.5842,49.0099,48.5548,49.0099,56700.0
2007-07-26 15:20:00,66.77,66.91,66.59,66.69,63600.0,49.0099,49.1127,48.8778,48.9512,63600.0
2007-07-26 15:30:00,66.69,66.71,66.42,66.55,68850.0,48.9512,48.9659,48.753,48.8485,68850.0
2007-07-26 15:40:00,66.55,66.87,66.4,66.87,78300.0,48.8485,49.0833,48.7384,49.0833,78300.0
2007-07-26 15:50:00,66.87,67.25,66.71,66.82,71850.0,49.0833,49.3623,48.9659,49.0466,71850.0
2007-07-27 09:30:00,66.33,66.79,66.33,66.79,35250.0,48.687,49.0246,48.687,49.0246,35250.0
2007-07-27 09:40:00,66.74,66.77,65.71,66.27,184950.0,48.9879,49.0099,48.2319,48.6429,184950.0
2007-07-27 09:50:00,66.28,67.07,66.24,66.97,56700.0,48.6503,49.2301,48.6209,49.1567,56700.0
2007-07-27 10:00:00,66.99,67.37,66.85,67.33,38550.0,49.1714,49.4503,49.0687,49.421,38550.0
2007-07-27 10:10:00,67.35,67.53,67.29,67.47,40350.0,49.4357,49.5678,49.3916,49.5237,40350.0
2007-07-27 10:20:00,67.47,67.53,67.3,67.45,53400.0,49.5237,49.5678,49.399,49.5091,53400.0
2007-07-27 10:30:00,67.41,67.49,67.11,67.13,67050.0,49.4797,49.5384,49.2595,49.2742,67050.0
2007-07-27 10:40:00,67.17,67.17,66.95,67.06,41100.0,49.3035,49.3035,49.1421,49.2228,41100.0
2007-07-27 10:50:00,67.05,67.05,66.71,66.91,97800.0,49.2155,49.2155,48.9659,49.1127,97800.0
2007-07-27 11:00:00,66.94,67.1,66.83,67.1,60000.0,49.1347,49.2522,49.054,49.2522,60000.0
2007-07-27 11:10:00,67.15,67.17,66.93,67.07,44700.0,49.2889,49.3035,49.1274,49.2301,44700.0
2007-07-27 11:20:00,67.07,67.1,66.94,66.95,20700.0,49.2301,49.2522,49.1347,49.1421,20700.0
2007-07-27 11:30:00,66.99,67.03,66.64,66.73,49500.0,49.1714,49.2008,48.9145,48.9806,49500.0
2007-07-27 11:40:00,66.73,66.85,66.62,66.64,50250.0,48.9806,49.0687,48.8998,48.9145,50250.0
2007-07-27 11:50:00,66.62,66.64,66.32,66.55,48300.0,48.8998,48.9145,48.6796,48.8485,48300.0
2007-07-27 12:00:00,66.55,66.63,66.31,66.31,53100.0,48.8485,48.9072,48.6723,48.6723,53100.0
2007-07-27 12:10:00,66.31,66.6,66.13,66.4,41850.0,48.6723,48.8852,48.5402,48.7384,41850.0
2007-07-27 12:20:00,66.4,66.42,66.17,66.36,30600.0,48.7384,48.753,48.5695,48.709,30600.0
2007-07-27 12:30:00,66.33,66.35,66.0,66.12,52800.0,48.687,48.7017,48.4447,48.5328,52800.0
2007-07-27 12:40:00,66.11,66.32,66.09,66.22,52800.0,48.5255,48.6796,48.5108,48.6062,52800.0
2007-07-27 12:50:00,66.22,66.31,66.06,66.23,22050.0,48.6062,48.6723,48.4888,48.6136,22050.0
2007-07-27 13:00:00,66.21,66.47,66.1,66.45,26250.0,48.5989,48.7897,48.5181,48.7751,26250.0
2007-07-27 13:10:00,66.42,66.6,66.27,66.6,17700.0,48.753,48.8852,48.6429,48.8852,17700.0
2007-07-27 13:20:00,66.63,66.63,66.36,66.36,17550.0,48.9072,48.9072,48.709,48.709,17550.0
2007-07-27 13:30:00,66.36,66.36,66.15,66.29,32250.0,48.709,48.709,48.5548,48.6576,32250.0
2007-07-27 13:40:00,66.33,66.58,66.33,66.47,27900.0,48.687,48.8705,48.687,48.7897,27900.0
2007-07-27 13:50:00,66.47,66.73,66.47,66.55,25350.0,48.7897,48.9806,48.7897,48.8485,25350.0
2007-07-27 14:00:00,66.57,66.6,66.42,66.57,17400.0,48.8631,48.8852,48.753,48.8631,17400.0
2007-07-27 14:10:00,66.58,66.59,66.39,66.51,30000.0,48.8705,48.8778,48.731,48.8191,30000.0
2007-07-27 14:20:00,66.48,66.55,66.23,66.29,24150.0,48.7971,48.8485,48.6136,48.6576,24150.0
2007-07-27 14:30:00,66.26,66.48,66.23,66.48,38550.0,48.6356,48.7971,48.6136,48.7971,38550.0
2007-07-27 14:40:00,66.47,66.79,66.47,66.62,44400.0,48.7897,49.0246,48.7897,48.8998,44400.0
2007-07-27 14:50:00,66.63,66.89,66.57,66.78,60750.0,48.9072,49.098,48.8631,49.0173,60750.0
2007-07-27 15:00:00,66.73,66.77,66.58,66.59,75000.0,48.9806,49.0099,48.8705,48.8778,75000.0
2007-07-27 15:10:00,66.58,66.71,66.39,66.55,54450.0,48.8705,48.9659,48.731,48.8485,54450.0
2007-07-27 15:20:00,66.53,66.53,66.38,66.42,41250.0,48.8338,48.8338,48.7237,48.753,41250.0
2007-07-27 15:30:00,66.41,66.49,66.27,66.32,48150.0,48.7457,48.8044,48.6429,48.6796,48150.0
2007-07-27 15:40:00,66.31,66.36,65.89,65.89,142950.0,48.6723,48.709,48.364,48.364,142950.0
2007-07-27 15:50:00,65.89,65.97,65.78,65.78,106350.0,48.364,48.4227,48.2833,48.2833,106350.0
2007-07-30 09:30:00,65.8,66.23,65.75,65.8,81600.0,48.2979,48.6136,48.2612,48.2979,81600.0
2007-07-30 09:40:00,65.76,65.98,65.41,65.92,69750.0,48.2686,48.4301,48.0117,48.386,69750.0
2007-07-30 09:50:00,65.91,66.35,65.85,66.35,51450.0,48.3787,48.7017,48.3346,48.7017,51450.0
2007-07-30 10:00:00,66.36,66.65,66.23,66.47,37800.0,48.709,48.9219,48.6136,48.7897,37800.0
2007-07-30 10:10:00,66.46,66.62,66.43,66.53,36600.0,48.7824,48.8998,48.7604,48.8338,36600.0
2007-07-30 10:20:00,66.5,66.62,66.43,66.48,36150.0,48.8118,48.8998,48.7604,48.7971,36150.0
2007-07-30 10:30:00,66.49,66.49,66.09,66.16,23400.0,48.8044,48.8044,48.5108,48.5622,23400.0
2007-07-30 10:40:00,66.15,66.25,66.01,66.25,39150.0,48.5548,48.6283,48.4521,48.6283,39150.0
2007-07-30 10:50:00,66.21,66.33,66.15,66.17,22500.0,48.5989,48.687,48.5548,48.5695,22500.0
2007-07-30 11:00:00,66.18,66.39,66.03,66.12,39600.0,48.5769,48.731,48.4668,48.5328,39600.0
2007-07-30 11:10:00,66.13,66.23,65.95,66.09,27300.0,48.5402,48.6136,48.408,48.5108,27300.0
2007-07-30 11:20:00,66.09,66.24,65.99,66.21,27150.0,48.5108,48.6209,48.4374,48.5989,27150.0
2007-07-30 11:30:00,66.23,66.23,65.96,66.01,19950.0,48.6136,48.6136,48.4154,48.4521,19950.0
2007-07-30 11:40:00,65.97,66.24,65.85,66.19,27450.0,48.4227,48.6209,48.3346,48.5842,27450.0
2007-07-30 11:50:00,66.23,66.23,66.01,66.03,35400.0,48.6136,48.6136,48.4521,48.4668,35400.0
2007-07-30 12:00:00,66.03,66.19,65.96,66.05,21150.0,48.4668,48.5842,48.4154,48.4814,21150.0
2007-07-30 12:10:00,66.09,66.2,66.06,66.17,17850.0,48.5108,48.5916,48.4888,48.5695,17850.0
2007-07-30 12:20:00,66.15,66.15,66.03,66.14,10650.0,48.5548,48.5548,48.4668,48.5475,10650.0
2007-07-30 12:30:00,66.14,66.27,66.13,66.27,16500.0,48.5475,48.6429,48.5402,48.6429,16500.0
2007-07-30 12:40:00,66.27,66.33,66.21,66.27,22200.0,48.6429,48.687,48.5989,48.6429,22200.0
2007-07-30 12:50:00,66.23,66.46,66.23,66.39,69000.0,48.6136,48.7824,48.6136,48.731,69000.0
2007-07-30 13:00:00,66.41,66.64,66.35,66.62,41550.0,48.7457,48.9145,48.7017,48.8998,41550.0
2007-07-30 13:10:00,66.63,66.65,66.45,66.55,28500.0,48.9072,48.9219,48.7751,48.8485,28500.0
2007-07-30 13:20:00,66.55,66.66,66.5,66.55,28950.0,48.8485,48.9292,48.8118,48.8485,28950.0
2007-07-30 13:30:00,66.54,66.54,66.33,66.45,16350.0,48.8411,48.8411,48.687,48.7751,16350.0
2007-07-30 13:40:00,66.45,66.9,66.45,66.9,23850.0,48.7751,49.1054,48.7751,49.1054,23850.0
2007-07-30 13:50:00,66.92,66.96,66.75,66.86,24900.0,49.12,49.1494,48.9953,49.076,24900.0
2007-07-30 14:00:00,66.85,66.99,66.75,66.9,29700.0,49.0687,49.1714,48.9953,49.1054,29700.0
2007-07-30 14:10:00,66.89,66.93,66.78,66.81,17400.0,49.098,49.1274,49.0173,49.0393,17400.0
2007-07-30 14:20:00,66.83,66.91,66.77,66.82,21900.0,49.054,49.1127,49.0099,49.0466,21900.0
2007-07-30 14:30:00,66.81,66.83,66.71,66.83,19050.0,49.0393,49.054,48.9659,49.054,19050.0
2007-07-30 14:40:00,66.83,67.0,66.73,66.83,28650.0,49.054,49.1788,48.9806,49.054,28650.0
2007-07-30 14:50:00,66.83,66.91,66.79,66.89,13050.0,49.054,49.1127,49.0246,49.098,13050.0
2007-07-30 15:00:00,66.89,67.17,66.83,67.11,34350.0,49.098,49.3035,49.054,49.2595,34350.0
2007-07-30 15:10:00,67.11,67.17,66.96,66.99,29850.0,49.2595,49.3035,49.1494,49.1714,29850.0
2007-07-30 15:20:00,66.99,67.12,66.95,67.01,76200.0,49.1714,49.2668,49.1421,49.1861,76200.0
2007-07-30 15:30:00,67.01,67.01,66.77,66.79,106950.0,49.1861,49.1861,49.0099,49.0246,106950.0
2007-07-30 15:40:00,66.8,66.87,66.71,66.77,84600.0,49.032,49.0833,48.9659,49.0099,84600.0
2007-07-30 15:50:00,66.77,66.85,66.72,66.75,53550.0,49.0099,49.0687,48.9732,48.9953,53550.0
2007-07-31 09:30:00,66.47,67.38,66.45,67.38,65250.0,48.7897,49.4577,48.7751,49.4577,65250.0
2007-07-31 09:40:00,67.27,67.45,67.09,67.37,58500.0,49.3769,49.5091,49.2448,49.4503,58500.0
2007-07-31 09:50:00,67.31,67.47,67.19,67.44,49950.0,49.4063,49.5237,49.3182,49.5017,49950.0
2007-07-31 10:00:00,67.45,67.67,67.45,67.59,63450.0,49.5091,49.6705,49.5091,49.6118,63450.0
2007-07-31 10:10:00,67.59,67.83,67.53,67.69,63600.0,49.6118,49.788,49.5678,49.6852,63600.0
2007-07-31 10:20:00,67.69,67.69,67.51,67.51,34350.0,49.6852,49.6852,49.5531,49.5531,34350.0
2007-07-31 10:30:00,67.49,67.54,67.41,67.41,44850.0,49.5384,49.5751,49.4797,49.4797,44850.0
2007-07-31 10:40:00,67.41,67.5,67.34,67.42,42150.0,49.4797,49.5458,49.4283,49.487,42150.0
2007-07-31 10:50:00,67.38,67.49,67.29,67.44,53100.0,49.4577,49.5384,49.3916,49.5017,53100.0
2007-07-31 11:00:00,67.44,67.53,67.37,67.37,31350.0,49.5017,49.5678,49.4503,49.4503,31350.0
2007-07-31 11:10:00,67.39,67.49,67.25,67.37,24450.0,49.465,49.5384,49.3623,49.4503,24450.0
2007-07-31 11:20:00,67.38,67.65,67.38,67.59,38700.0,49.4577,49.6559,49.4577,49.6118,38700.0
2007-07-31 11:30:00,67.58,67.71,67.53,67.57,28050.0,49.6045,49.6999,49.5678,49.5971,28050.0
2007-07-31 11:40:00,67.53,67.79,67.5,67.77,49500.0,49.5678,49.7586,49.5458,49.7439,49500.0
2007-07-31 11:50:00,67.79,67.82,67.74,67.81,21900.0,49.7586,49.7806,49.7219,49.7733,21900.0
2007-07-31 12:00:00,67.81,67.87,67.66,67.66,21750.0,49.7733,49.8173,49.6632,49.6632,21750.0
2007-07-31 12:10:00,67.67,67.75,67.63,67.66,24300.0,49.6705,49.7293,49.6412,49.6632,24300.0
2007-07-31 12:20:00,67.64,67.73,67.59,67.65,25650.0,49.6485,49.7146,49.6118,49.6559,25650.0
2007-07-31 12:30:00,67.65,67.67,67.51,67.6,19650.0,49.6559,49.6705,49.5531,49.6192,19650.0
2007-07-31 12:40:00,67.61,67.75,67.57,67.73,17250.0,49.6265,49.7293,49.5971,49.7146,17250.0
2007-07-31 12:50:00,67.73,67.76,67.65,67.73,24750.0,49.7146,49.7366,49.6559,49.7146,24750.0
2007-07-31 13:00:00,67.73,67.73,67.54,67.66,25650.0,49.7146,49.7146,49.5751,49.6632,25650.0
2007-07-31 13:10:00,67.67,67.87,67.67,67.78,19050.0,49.6705,49.8173,49.6705,49.7513,19050.0
2007-07-31 13:20:00,67.77,67.79,67.58,67.59,17850.0,49.7439,49.7586,49.6045,49.6118,17850.0
2007-07-31 13:30:00,67.58,67.73,67.5,67.55,24600.0,49.6045,49.7146,49.5458,49.5825,24600.0
2007-07-31 13:40:00,67.55,67.55,67.43,67.47,19650.0,49.5825,49.5825,49.4944,49.5237,19650.0
2007-07-31 13:50:00,67.48,67.51,67.29,67.51,33450.0,49.5311,49.5531,49.3916,49.5531,33450.0
2007-07-31 14:00:00,67.48,67.63,67.47,67.5,29850.0,49.5311,49.6412,49.5237,49.5458,29850.0
2007-07-31 14:10:00,67.45,67.59,67.39,67.59,33000.0,49.5091,49.6118,49.465,49.6118,33000.0
2007-07-31 14:20:00,67.57,67.59,67.28,67.31,42300.0,49.5971,49.6118,49.3843,49.4063,42300.0
2007-07-31 14:30:00,67.28,67.28,66.71,66.76,49650.0,49.3843,49.3843,48.9659,49.0026,49650.0
2007-07-31 14:40:00,66.79,67.1,66.74,67.07,34800.0,49.0246,49.2522,48.9879,49.2301,34800.0
2007-07-31 14:50:00,67.07,67.11,66.76,66.91,42150.0,49.2301,49.2595,49.0026,49.1127,42150.0
2007-07-31 15:00:00,66.9,67.17,66.9,67.07,33300.0,49.1054,49.3035,49.1054,49.2301,33300.0
2007-07-31 15:10:00,67.06,67.07,66.83,66.94,47700.0,49.2228,49.2301,49.054,49.1347,47700.0
2007-07-31 15:20:00,66.94,67.16,66.83,66.87,52950.0,49.1347,49.2962,49.054,49.0833,52950.0
2007-07-31 15:30:00,66.83,66.96,66.45,66.45,56550.0,49.054,49.1494,48.7751,48.7751,56550.0
2007-07-31 15:40:00,66.49,66.51,66.16,66.41,52350.0,48.8044,48.8191,48.5622,48.7457,52350.0
2007-07-31 15:50:00,66.41,66.41,65.81,65.81,138600.0,48.7457,48.7457,48.3053,48.3053,138600.0
2007-08-01 09:30:00,65.8,66.16,65.62,65.8,82350.0,48.2979,48.5622,48.1658,48.2979,82350.0
2007-08-01 09:40:00,65.86,65.86,64.48,64.5,115800.0,48.342,48.342,47.3291,47.3437,115800.0
2007-08-01 09:50:00,64.42,65.01,64.42,64.89,83400.0,47.285,47.7181,47.285,47.63,83400.0
2007-08-01 10:00:00,64.83,65.21,64.67,64.76,71100.0,47.586,47.8649,47.4685,47.5346,71100.0
2007-08-01 10:10:00,64.83,65.43,64.81,65.39,55200.0,47.586,48.0264,47.5713,47.997,55200.0
2007-08-01 10:20:00,65.37,65.52,65.1,65.11,91500.0,47.9823,48.0924,47.7841,47.7915,91500.0
2007-08-01 10:30:00,65.17,65.29,64.89,65.02,102900.0,47.8355,47.9236,47.63,47.7254,102900.0
2007-08-01 10:40:00,65.05,65.17,64.58,64.7,64800.0,47.7474,47.8355,47.4025,47.4905,64800.0
2007-08-01 10:50:00,64.69,64.96,64.63,64.79,75600.0,47.4832,47.6814,47.4392,47.5566,75600.0
2007-08-01 11:00:00,64.83,65.27,64.61,65.23,91500.0,47.586,47.9089,47.4245,47.8796,91500.0
2007-08-01 11:10:00,65.25,65.49,65.17,65.47,32250.0,47.8942,48.0704,47.8355,48.0557,32250.0
2007-08-01 11:20:00,65.47,65.49,65.24,65.25,28500.0,48.0557,48.0704,47.8869,47.8942,28500.0
2007-08-01 11:30:00,65.27,65.61,65.25,65.58,35250.0,47.9089,48.1585,47.8942,48.1365,35250.0
2007-08-01 11:40:00,65.61,65.7,65.46,65.6,26850.0,48.1585,48.2245,48.0484,48.1511,26850.0
2007-08-01 11:50:00,65.6,66.0,65.59,65.99,37650.0,48.1511,48.4447,48.1438,48.4374,37650.0
2007-08-01 12:00:00,65.97,66.12,65.77,66.12,55050.0,48.4227,48.5328,48.2759,48.5328,55050.0
2007-08-01 12:10:00,66.09,66.26,66.04,66.1,88650.0,48.5108,48.6356,48.4741,48.5181,88650.0
2007-08-01 12:20:00,66.1,66.4,66.08,66.36,57600.0,48.5181,48.7384,48.5035,48.709,57600.0
2007-08-01 12:30:00,66.39,66.49,66.34,66.49,98700.0,48.731,48.8044,48.6943,48.8044,98700.0
2007-08-01 12:40:00,66.49,66.62,66.44,66.6,74250.0,48.8044,48.8998,48.7677,48.8852,74250.0
2007-08-01 12:50:00,66.61,66.67,66.44,66.64,107250.0,48.8925,48.9365,48.7677,48.9145,107250.0
2007-08-01 13:00:00,66.65,66.75,66.43,66.53,88050.0,48.9219,48.9953,48.7604,48.8338,88050.0
2007-08-01 13:10:00,66.52,66.52,66.21,66.37,48000.0,48.8264,48.8264,48.5989,48.7163,48000.0
2007-08-01 13:20:00,66.35,66.43,65.95,66.0,32850.0,48.7017,48.7604,48.408,48.4447,32850.0
2007-08-01 13:30:00,66.0,66.26,65.97,66.07,19350.0,48.4447,48.6356,48.4227,48.4961,19350.0
2007-08-01 13:40:00,66.07,66.35,65.95,65.95,37650.0,48.4961,48.7017,48.408,48.408,37650.0
2007-08-01 13:50:00,65.94,66.07,65.91,65.92,55950.0,48.4007,48.4961,48.3787,48.386,55950.0
2007-08-01 14:00:00,65.92,66.06,65.81,65.97,43950.0,48.386,48.4888,48.3053,48.4227,43950.0
2007-08-01 14:10:00,65.97,66.01,65.63,65.94,52200.0,48.4227,48.4521,48.1732,48.4007,52200.0
2007-08-01 14:20:00,65.91,66.02,65.78,65.93,55200.0,48.3787,48.4594,48.2833,48.3934,55200.0
2007-08-01 14:30:00,65.97,66.05,65.8,65.92,51600.0,48.4227,48.4814,48.2979,48.386,51600.0
2007-08-01 14:40:00,65.91,66.0,65.77,65.91,31500.0,48.3787,48.4447,48.2759,48.3787,31500.0
2007-08-01 14:50:00,65.93,66.02,65.74,66.02,51450.0,48.3934,48.4594,48.2539,48.4594,51450.0
2007-08-01 15:00:00,66.02,66.06,65.75,65.83,91950.0,48.4594,48.4888,48.2612,48.32,91950.0
2007-08-01 15:10:00,65.84,65.96,65.69,65.71,99300.0,48.3273,48.4154,48.2172,48.2319,99300.0
2007-08-01 15:20:00,65.73,65.85,65.6,65.81,81900.0,48.2466,48.3346,48.1511,48.3053,81900.0
2007-08-01 15:30:00,65.82,66.03,65.67,66.03,100200.0,48.3126,48.4668,48.2025,48.4668,100200.0
2007-08-01 15:40:00,66.12,66.19,65.99,66.06,94800.0,48.5328,48.5842,48.4374,48.4888,94800.0
2007-08-01 15:50:00,66.05,66.46,66.02,66.4,123600.0,48.4814,48.7824,48.4594,48.7384,123600.0
2007-08-02 09:30:00,67.03,67.03,66.79,66.99,36600.0,49.2008,49.2008,49.0246,49.1714,36600.0
2007-08-02 09:40:00,66.98,67.85,66.98,67.57,70500.0,49.1641,49.8027,49.1641,49.5971,70500.0
2007-08-02 09:50:00,67.49,67.49,66.93,67.46,58350.0,49.5384,49.5384,49.1274,49.5164,58350.0
2007-08-02 10:00:00,67.47,67.65,67.35,67.55,75900.0,49.5237,49.6559,49.4357,49.5825,75900.0
2007-08-02 10:10:00,67.54,67.59,67.11,67.11,70800.0,49.5751,49.6118,49.2595,49.2595,70800.0
2007-08-02 10:20:00,67.07,67.23,66.83,67.23,47700.0,49.2301,49.3476,49.054,49.3476,47700.0
2007-08-02 10:30:00,67.21,67.36,67.11,67.27,33300.0,49.3329,49.443,49.2595,49.3769,33300.0
2007-08-02 10:40:00,67.31,67.31,67.11,67.13,27150.0,49.4063,49.4063,49.2595,49.2742,27150.0
2007-08-02 10:50:00,67.13,67.17,66.97,66.97,28650.0,49.2742,49.3035,49.1567,49.1567,28650.0
2007-08-02 11:00:00,66.97,66.99,66.75,66.77,32100.0,49.1567,49.1714,48.9953,49.0099,32100.0
2007-08-02 11:10:00,66.75,66.79,66.62,66.75,36300.0,48.9953,49.0246,48.8998,48.9953,36300.0
2007-08-02 11:20:00,66.75,66.96,66.75,66.91,45150.0,48.9953,49.1494,48.9953,49.1127,45150.0
2007-08-02 11:30:00,66.95,67.02,66.91,66.97,44400.0,49.1421,49.1934,49.1127,49.1567,44400.0
2007-08-02 11:40:00,66.94,67.23,66.93,67.21,33150.0,49.1347,49.3476,49.1274,49.3329,33150.0
2007-08-02 11:50:00,67.22,67.66,67.22,67.66,37500.0,49.3402,49.6632,49.3402,49.6632,37500.0
2007-08-02 12:00:00,67.66,67.67,67.53,67.67,38850.0,49.6632,49.6705,49.5678,49.6705,38850.0
2007-08-02 12:10:00,67.63,67.67,67.37,67.38,23850.0,49.6412,49.6705,49.4503,49.4577,23850.0
2007-08-02 12:20:00,67.39,67.53,67.39,67.48,18900.0,49.465,49.5678,49.465,49.5311,18900.0
2007-08-02 12:30:00,67.49,67.49,67.29,67.29,27750.0,49.5384,49.5384,49.3916,49.3916,27750.0
2007-08-02 12:40:00,67.31,67.32,67.13,67.23,22200.0,49.4063,49.4136,49.2742,49.3476,22200.0
2007-08-02 12:50:00,67.25,67.35,67.18,67.21,42600.0,49.3623,49.4357,49.3109,49.3329,42600.0
2007-08-02 13:00:00,67.19,67.26,67.09,67.2,19950.0,49.3182,49.3696,49.2448,49.3256,19950.0
2007-08-02 13:10:00,67.22,67.31,67.08,67.29,32100.0,49.3402,49.4063,49.2375,49.3916,32100.0
2007-08-02 13:20:00,67.27,67.27,67.13,67.27,25200.0,49.3769,49.3769,49.2742,49.3769,25200.0
2007-08-02 13:30:00,67.22,67.51,67.22,67.43,32700.0,49.3402,49.5531,49.3402,49.4944,32700.0
2007-08-02 13:40:00,67.43,67.43,67.25,67.25,24150.0,49.4944,49.4944,49.3623,49.3623,24150.0
2007-08-02 13:50:00,67.25,67.35,67.19,67.32,47250.0,49.3623,49.4357,49.3182,49.4136,47250.0
2007-08-02 14:00:00,67.31,67.5,67.31,67.41,41700.0,49.4063,49.5458,49.4063,49.4797,41700.0
2007-08-02 14:10:00,67.41,67.43,67.25,67.29,26700.0,49.4797,49.4944,49.3623,49.3916,26700.0
2007-08-02 14:20:00,67.3,67.39,67.22,67.27,28500.0,49.399,49.465,49.3402,49.3769,28500.0
2007-08-02 14:30:00,67.27,67.41,67.09,67.17,42750.0,49.3769,49.4797,49.2448,49.3035,42750.0
2007-08-02 14:40:00,67.15,67.35,67.13,67.35,31650.0,49.2889,49.4357,49.2742,49.4357,31650.0
2007-08-02 14:50:00,67.35,67.41,67.12,67.27,40500.0,49.4357,49.4797,49.2668,49.3769,40500.0
2007-08-02 15:00:00,67.25,67.31,67.12,67.25,55050.0,49.3623,49.4063,49.2668,49.3623,55050.0
2007-08-02 15:10:00,67.28,67.35,67.26,67.29,38100.0,49.3843,49.4357,49.3696,49.3916,38100.0
2007-08-02 15:20:00,67.29,67.91,67.29,67.85,109650.0,49.3916,49.8467,49.3916,49.8027,109650.0
2007-08-02 15:30:00,67.83,67.9,67.69,67.8,71250.0,49.788,49.8394,49.6852,49.766,71250.0
2007-08-02 15:40:00,67.81,67.88,67.25,67.51,149550.0,49.7733,49.8247,49.3623,49.5531,149550.0
2007-08-02 15:50:00,67.51,67.67,67.37,67.57,75300.0,49.5531,49.6705,49.4503,49.5971,75300.0
2007-08-03 09:30:00,67.83,67.83,67.64,67.71,74700.0,49.788,49.788,49.6485,49.6999,74700.0
2007-08-03 09:40:00,67.71,67.77,67.31,67.4,145200.0,49.6999,49.7439,49.4063,49.4724,145200.0
2007-08-03 09:50:00,67.4,67.67,67.38,67.63,97500.0,49.4724,49.6705,49.4577,49.6412,97500.0
2007-08-03 10:00:00,67.65,67.65,67.11,67.49,78000.0,49.6559,49.6559,49.2595,49.5384,78000.0
2007-08-03 10:10:00,67.48,67.62,67.22,67.22,40200.0,49.5311,49.6338,49.3402,49.3402,40200.0
2007-08-03 10:20:00,67.22,67.37,67.17,67.29,45600.0,49.3402,49.4503,49.3035,49.3916,45600.0
2007-08-03 10:30:00,67.33,67.57,67.31,67.51,43800.0,49.421,49.5971,49.4063,49.5531,43800.0
2007-08-03 10:40:00,67.51,67.53,67.28,67.41,21450.0,49.5531,49.5678,49.3843,49.4797,21450.0
2007-08-03 10:50:00,67.41,67.75,67.41,67.61,41550.0,49.4797,49.7293,49.4797,49.6265,41550.0
2007-08-03 11:00:00,67.62,67.84,67.55,67.73,30150.0,49.6338,49.7953,49.5825,49.7146,30150.0
2007-08-03 11:10:00,67.73,67.85,67.57,67.64,31200.0,49.7146,49.8027,49.5971,49.6485,31200.0
2007-08-03 11:20:00,67.65,67.71,67.53,67.59,20400.0,49.6559,49.6999,49.5678,49.6118,20400.0
2007-08-03 11:30:00,67.57,67.61,67.51,67.61,32550.0,49.5971,49.6265,49.5531,49.6265,32550.0
2007-08-03 11:40:00,67.62,67.8,67.56,67.68,31500.0,49.6338,49.766,49.5898,49.6779,31500.0
2007-08-03 11:50:00,67.67,67.84,67.55,67.7,43350.0,49.6705,49.7953,49.5825,49.6926,43350.0
2007-08-03 12:00:00,67.69,67.77,67.65,67.75,21450.0,49.6852,49.7439,49.6559,49.7293,21450.0
2007-08-03 12:10:00,67.74,67.87,67.68,67.69,28050.0,49.7219,49.8173,49.6779,49.6852,28050.0
2007-08-03 12:20:00,67.69,67.7,67.5,67.53,23100.0,49.6852,49.6926,49.5458,49.5678,23100.0
2007-08-03 12:30:00,67.53,67.64,67.51,67.64,19950.0,49.5678,49.6485,49.5531,49.6485,19950.0
2007-08-03 12:40:00,67.63,67.65,67.5,67.59,57750.0,49.6412,49.6559,49.5458,49.6118,57750.0
2007-08-03 12:50:00,67.59,67.62,67.53,67.57,116100.0,49.6118,49.6338,49.5678,49.5971,116100.0
2007-08-03 13:00:00,67.59,67.66,67.55,67.66,43350.0,49.6118,49.6632,49.5825,49.6632,43350.0
2007-08-03 13:10:00,67.66,67.71,67.56,67.61,23250.0,49.6632,49.6999,49.5898,49.6265,23250.0
2007-08-03 13:20:00,67.63,67.79,67.63,67.75,16950.0,49.6412,49.7586,49.6412,49.7293,16950.0
2007-08-03 13:30:00,67.74,67.75,67.65,67.67,16950.0,49.7219,49.7293,49.6559,49.6705,16950.0
2007-08-03 13:40:00,67.67,67.76,67.65,67.74,35400.0,49.6705,49.7366,49.6559,49.7219,35400.0
2007-08-03 13:50:00,67.74,67.85,67.71,67.81,45450.0,49.7219,49.8027,49.6999,49.7733,45450.0
2007-08-03 14:00:00,67.83,68.0,67.76,67.79,40500.0,49.788,49.9128,49.7366,49.7586,40500.0
2007-08-03 14:10:00,67.79,67.82,67.53,67.61,57000.0,49.7586,49.7806,49.5678,49.6265,57000.0
2007-08-03 14:20:00,67.59,67.63,67.4,67.44,160350.0,49.6118,49.6412,49.4724,49.5017,160350.0
2007-08-03 14:30:00,67.45,67.53,67.32,67.32,48450.0,49.5091,49.5678,49.4136,49.4136,48450.0
2007-08-03 14:40:00,67.32,67.52,67.32,67.42,54000.0,49.4136,49.5604,49.4136,49.487,54000.0
2007-08-03 14:50:00,67.43,67.65,67.39,67.41,89400.0,49.4944,49.6559,49.465,49.4797,89400.0
2007-08-03 15:00:00,67.44,67.48,67.21,67.22,90750.0,49.5017,49.5311,49.3329,49.3402,90750.0
2007-08-03 15:10:00,67.2,67.45,67.2,67.4,69750.0,49.3256,49.5091,49.3256,49.4724,69750.0
2007-08-03 15:20:00,67.4,67.42,66.99,66.99,154800.0,49.4724,49.487,49.1714,49.1714,154800.0
2007-08-03 15:30:00,66.97,67.22,66.95,67.05,67950.0,49.1567,49.3402,49.1421,49.2155,67950.0
2007-08-03 15:40:00,67.05,67.19,66.93,66.99,61050.0,49.2155,49.3182,49.1274,49.1714,61050.0
2007-08-03 15:50:00,66.97,66.98,66.33,66.33,182100.0,49.1567,49.1641,48.687,48.687,182100.0
2007-08-06 09:30:00,66.9,66.9,66.38,66.69,39600.0,49.1054,49.1054,48.7237,48.9512,39600.0
2007-08-06 09:40:00,66.69,66.73,66.35,66.35,65850.0,48.9512,48.9806,48.7017,48.7017,65850.0
2007-08-06 09:50:00,66.33,66.55,66.03,66.55,78300.0,48.687,48.8485,48.4668,48.8485,78300.0
2007-08-06 10:00:00,66.55,66.77,66.55,66.66,89850.0,48.8485,49.0099,48.8485,48.9292,89850.0
2007-08-06 10:10:00,66.66,66.8,66.45,66.45,76050.0,48.9292,49.032,48.7751,48.7751,76050.0
2007-08-06 10:20:00,66.46,66.69,66.21,66.39,52950.0,48.7824,48.9512,48.5989,48.731,52950.0
2007-08-06 10:30:00,66.33,66.52,66.19,66.45,56250.0,48.687,48.8264,48.5842,48.7751,56250.0
2007-08-06 10:40:00,66.47,66.5,66.25,66.39,56700.0,48.7897,48.8118,48.6283,48.731,56700.0
2007-08-06 10:50:00,66.38,66.39,66.1,66.33,36450.0,48.7237,48.731,48.5181,48.687,36450.0
2007-08-06 11:00:00,66.36,66.4,66.26,66.3,28800.0,48.709,48.7384,48.6356,48.665,28800.0
2007-08-06 11:10:00,66.32,66.53,66.27,66.49,32550.0,48.6796,48.8338,48.6429,48.8044,32550.0
2007-08-06 11:20:00,66.5,66.59,66.41,66.56,36600.0,48.8118,48.8778,48.7457,48.8558,36600.0
2007-08-06 11:30:00,66.53,66.65,66.52,66.54,29400.0,48.8338,48.9219,48.8264,48.8411,29400.0
2007-08-06 11:40:00,66.54,66.85,66.49,66.81,22200.0,48.8411,49.0687,48.8044,49.0393,22200.0
2007-08-06 11:50:00,66.85,67.07,66.85,66.93,42600.0,49.0687,49.2301,49.0687,49.1274,42600.0
2007-08-06 12:00:00,66.93,66.93,66.78,66.79,30600.0,49.1274,49.1274,49.0173,49.0246,30600.0
2007-08-06 12:10:00,66.79,66.93,66.78,66.8,23100.0,49.0246,49.1274,49.0173,49.032,23100.0
2007-08-06 12:20:00,66.83,66.99,66.81,66.98,17700.0,49.054,49.1714,49.0393,49.1641,17700.0
2007-08-06 12:30:00,66.96,67.19,66.96,67.18,34800.0,49.1494,49.3182,49.1494,49.3109,34800.0
2007-08-06 12:40:00,67.19,67.37,67.18,67.37,21000.0,49.3182,49.4503,49.3109,49.4503,21000.0
2007-08-06 12:50:00,67.34,67.39,67.21,67.21,27300.0,49.4283,49.465,49.3329,49.3329,27300.0
2007-08-06 13:00:00,67.21,67.21,66.73,66.75,30150.0,49.3329,49.3329,48.9806,48.9953,30150.0
2007-08-06 13:10:00,66.73,66.77,66.55,66.77,40500.0,48.9806,49.0099,48.8485,49.0099,40500.0
2007-08-06 13:20:00,66.74,66.86,66.71,66.77,28200.0,48.9879,49.076,48.9659,49.0099,28200.0
2007-08-06 13:30:00,66.75,66.75,66.43,66.61,41850.0,48.9953,48.9953,48.7604,48.8925,41850.0
2007-08-06 13:40:00,66.61,66.65,66.37,66.4,21900.0,48.8925,48.9219,48.7163,48.7384,21900.0
2007-08-06 13:50:00,66.39,66.49,66.38,66.38,27150.0,48.731,48.8044,48.7237,48.7237,27150.0
2007-08-06 14:00:00,66.41,66.74,66.41,66.74,27000.0,48.7457,48.9879,48.7457,48.9879,27000.0
2007-08-06 14:10:00,66.71,66.87,66.57,66.86,29850.0,48.9659,49.0833,48.8631,49.076,29850.0
2007-08-06 14:20:00,66.86,66.93,66.71,66.71,36900.0,49.076,49.1274,48.9659,48.9659,36900.0
2007-08-06 14:30:00,66.71,66.96,66.71,66.96,43800.0,48.9659,49.1494,48.9659,49.1494,43800.0
2007-08-06 14:40:00,66.97,67.21,66.94,67.15,31350.0,49.1567,49.3329,49.1347,49.2889,31350.0
2007-08-06 14:50:00,67.15,67.23,66.91,67.01,51000.0,49.2889,49.3476,49.1127,49.1861,51000.0
2007-08-06 15:00:00,67.01,67.25,66.84,67.18,48600.0,49.1861,49.3623,49.0613,49.3109,48600.0
2007-08-06 15:10:00,67.15,67.29,67.13,67.25,40350.0,49.2889,49.3916,49.2742,49.3623,40350.0
2007-08-06 15:20:00,67.25,67.33,67.15,67.33,43500.0,49.3623,49.421,49.2889,49.421,43500.0
2007-08-06 15:30:00,67.33,67.41,67.19,67.3,74250.0,49.421,49.4797,49.3182,49.399,74250.0
2007-08-06 15:40:00,67.32,67.46,67.29,67.33,82950.0,49.4136,49.5164,49.3916,49.421,82950.0
2007-08-06 15:50:00,67.34,67.65,67.34,67.63,84750.0,49.4283,49.6559,49.4283,49.6412,84750.0
2007-08-07 09:30:00,67.27,67.28,66.66,66.91,36450.0,49.3769,49.3843,48.9292,49.1127,36450.0
2007-08-07 09:40:00,66.87,66.95,66.47,66.69,63600.0,49.0833,49.1421,48.7897,48.9512,63600.0
2007-08-07 09:50:00,66.67,66.81,66.53,66.81,73800.0,48.9365,49.0393,48.8338,49.0393,73800.0
2007-08-07 10:00:00,66.77,67.21,66.74,67.05,49050.0,49.0099,49.3329,48.9879,49.2155,49050.0
2007-08-07 10:10:00,67.05,67.16,67.01,67.05,20400.0,49.2155,49.2962,49.1861,49.2155,20400.0
2007-08-07 10:20:00,67.05,67.2,67.02,67.17,23400.0,49.2155,49.3256,49.1934,49.3035,23400.0
2007-08-07 10:30:00,67.13,67.19,67.01,67.04,55800.0,49.2742,49.3182,49.1861,49.2081,55800.0
2007-08-07 10:40:00,67.01,67.14,67.01,67.13,51150.0,49.1861,49.2815,49.1861,49.2742,51150.0
2007-08-07 10:50:00,67.13,67.15,66.98,66.99,47850.0,49.2742,49.2889,49.1641,49.1714,47850.0
2007-08-07 11:00:00,66.99,67.11,66.9,66.97,50550.0,49.1714,49.2595,49.1054,49.1567,50550.0
2007-08-07 11:10:00,66.95,66.99,66.85,66.93,24450.0,49.1421,49.1714,49.0687,49.1274,24450.0
2007-08-07 11:20:00,66.93,66.98,66.9,66.94,29100.0,49.1274,49.1641,49.1054,49.1347,29100.0
2007-08-07 11:30:00,66.96,67.0,66.81,66.85,21600.0,49.1494,49.1788,49.0393,49.0687,21600.0
2007-08-07 11:40:00,66.86,67.17,66.83,67.11,28200.0,49.076,49.3035,49.054,49.2595,28200.0
2007-08-07 11:50:00,67.1,67.22,67.09,67.12,24300.0,49.2522,49.3402,49.2448,49.2668,24300.0
2007-08-07 12:00:00,67.09,67.3,67.09,67.19,32550.0,49.2448,49.399,49.2448,49.3182,32550.0
2007-08-07 12:10:00,67.18,67.25,67.05,67.09,21000.0,49.3109,49.3623,49.2155,49.2448,21000.0
2007-08-07 12:20:00,67.07,67.1,67.01,67.05,18750.0,49.2301,49.2522,49.1861,49.2155,18750.0
2007-08-07 12:30:00,67.07,67.17,67.0,67.07,43500.0,49.2301,49.3035,49.1788,49.2301,43500.0
2007-08-07 12:40:00,67.09,67.09,66.85,66.91,29700.0,49.2448,49.2448,49.0687,49.1127,29700.0
2007-08-07 12:50:00,66.91,66.99,66.9,66.91,34050.0,49.1127,49.1714,49.1054,49.1127,34050.0
2007-08-07 13:00:00,66.92,66.99,66.87,66.99,39450.0,49.12,49.1714,49.0833,49.1714,39450.0
2007-08-07 13:10:00,66.99,67.01,66.8,66.84,30900.0,49.1714,49.1861,49.032,49.0613,30900.0
2007-08-07 13:20:00,66.83,66.87,66.78,66.83,28050.0,49.054,49.0833,49.0173,49.054,28050.0
2007-08-07 13:30:00,66.8,66.86,66.77,66.82,16350.0,49.032,49.076,49.0099,49.0466,16350.0
2007-08-07 13:40:00,66.81,66.94,66.77,66.93,21750.0,49.0393,49.1347,49.0099,49.1274,21750.0
2007-08-07 13:50:00,66.93,66.99,66.89,66.97,29700.0,49.1274,49.1714,49.098,49.1567,29700.0
2007-08-07 14:00:00,67.0,67.0,66.86,66.89,37800.0,49.1788,49.1788,49.076,49.098,37800.0
2007-08-07 14:10:00,66.89,66.89,66.0,66.07,98700.0,49.098,49.098,48.4447,48.4961,98700.0
2007-08-07 14:20:00,66.07,66.18,65.55,65.61,108300.0,48.4961,48.5769,48.1144,48.1585,108300.0
2007-08-07 14:30:00,65.62,65.75,65.21,65.73,127200.0,48.1658,48.2612,47.8649,48.2466,127200.0
2007-08-07 14:40:00,65.77,66.23,65.7,66.23,83700.0,48.2759,48.6136,48.2245,48.6136,83700.0
2007-08-07 14:50:00,66.23,66.67,66.16,66.67,71400.0,48.6136,48.9365,48.5622,48.9365,71400.0
2007-08-07 15:00:00,66.67,67.14,66.61,66.62,162300.0,48.9365,49.2815,48.8925,48.8998,162300.0
2007-08-07 15:10:00,66.61,66.7,66.31,66.45,91950.0,48.8925,48.9586,48.6723,48.7751,91950.0
2007-08-07 15:20:00,66.45,66.55,66.27,66.5,89850.0,48.7751,48.8485,48.6429,48.8118,89850.0
2007-08-07 15:30:00,66.48,66.71,66.37,66.53,125250.0,48.7971,48.9659,48.7163,48.8338,125250.0
2007-08-07 15:40:00,66.53,66.61,66.41,66.44,116850.0,48.8338,48.8925,48.7457,48.7677,116850.0
2007-08-07 15:50:00,66.41,66.47,66.11,66.25,126900.0,48.7457,48.7897,48.5255,48.6283,126900.0
2007-08-08 09:30:00,66.67,66.67,66.17,66.17,46650.0,48.9365,48.9365,48.5695,48.5695,46650.0
2007-08-08 09:40:00,66.2,66.47,66.01,66.05,45150.0,48.5916,48.7897,48.4521,48.4814,45150.0
2007-08-08 09:50:00,66.05,66.13,65.81,65.83,56100.0,48.4814,48.5402,48.3053,48.32,56100.0
2007-08-08 10:00:00,65.83,65.99,65.55,65.85,80700.0,48.32,48.4374,48.1144,48.3346,80700.0
2007-08-08 10:10:00,65.85,65.87,65.49,65.65,80850.0,48.3346,48.3493,48.0704,48.1878,80850.0
2007-08-08 10:20:00,65.63,65.71,65.55,65.71,66750.0,48.1732,48.2319,48.1144,48.2319,66750.0
2007-08-08 10:30:00,65.71,65.83,65.6,65.73,78750.0,48.2319,48.32,48.1511,48.2466,78750.0
2007-08-08 10:40:00,65.77,65.99,65.72,65.92,46800.0,48.2759,48.4374,48.2392,48.386,46800.0
2007-08-08 10:50:00,65.95,65.95,65.6,65.65,39450.0,48.408,48.408,48.1511,48.1878,39450.0
2007-08-08 11:00:00,65.61,65.99,65.33,65.5,63450.0,48.1585,48.4374,47.953,48.0777,63450.0
2007-08-08 11:10:00,65.5,65.51,65.18,65.22,56250.0,48.0777,48.0851,47.8429,47.8722,56250.0
2007-08-08 11:20:00,65.17,65.37,65.15,65.31,31800.0,47.8355,47.9823,47.8208,47.9383,31800.0
2007-08-08 11:30:00,65.35,65.43,65.24,65.37,42450.0,47.9676,48.0264,47.8869,47.9823,42450.0
2007-08-08 11:40:00,65.4,65.41,65.25,65.27,32250.0,48.0043,48.0117,47.8942,47.9089,32250.0
2007-08-08 11:50:00,65.27,65.35,65.03,65.08,48900.0,47.9089,47.9676,47.7328,47.7695,48900.0
2007-08-08 12:00:00,65.05,65.08,64.83,64.99,34500.0,47.7474,47.7695,47.586,47.7034,34500.0
2007-08-08 12:10:00,64.98,65.02,64.88,64.95,34050.0,47.6961,47.7254,47.6227,47.674,34050.0
2007-08-08 12:20:00,64.95,65.06,64.91,64.91,37200.0,47.674,47.7548,47.6447,47.6447,37200.0
2007-08-08 12:30:00,64.93,65.05,64.9,64.93,38250.0,47.6594,47.7474,47.6373,47.6594,38250.0
2007-08-08 12:40:00,64.97,65.07,64.96,65.07,34650.0,47.6887,47.7621,47.6814,47.7621,34650.0
2007-08-08 12:50:00,65.07,65.11,65.01,65.04,36450.0,47.7621,47.7915,47.7181,47.7401,36450.0
2007-08-08 13:00:00,65.01,65.15,64.94,65.13,38550.0,47.7181,47.8208,47.6667,47.8062,38550.0
2007-08-08 13:10:00,65.11,65.37,65.09,65.26,26550.0,47.7915,47.9823,47.7768,47.9016,26550.0
2007-08-08 13:20:00,65.27,65.35,65.19,65.26,20400.0,47.9089,47.9676,47.8502,47.9016,20400.0
2007-08-08 13:30:00,65.27,65.45,65.26,65.42,46350.0,47.9089,48.041,47.9016,48.019,46350.0
2007-08-08 13:40:00,65.39,65.43,65.15,65.15,39600.0,47.997,48.0264,47.8208,47.8208,39600.0
2007-08-08 13:50:00,65.15,65.15,65.01,65.15,43650.0,47.8208,47.8208,47.7181,47.8208,43650.0
2007-08-08 14:00:00,65.19,65.35,65.19,65.26,59850.0,47.8502,47.9676,47.8502,47.9016,59850.0
2007-08-08 14:10:00,65.24,65.37,65.12,65.12,39750.0,47.8869,47.9823,47.7988,47.7988,39750.0
2007-08-08 14:20:00,65.13,65.15,65.03,65.05,64800.0,47.8062,47.8208,47.7328,47.7474,64800.0
2007-08-08 14:30:00,65.05,65.14,64.96,65.0,80400.0,47.7474,47.8135,47.6814,47.7107,80400.0
2007-08-08 14:40:00,65.01,65.16,64.96,65.08,79500.0,47.7181,47.8282,47.6814,47.7695,79500.0
2007-08-08 14:50:00,65.09,65.12,64.91,64.91,61200.0,47.7768,47.7988,47.6447,47.6447,61200.0
2007-08-08 15:00:00,64.91,64.93,64.37,64.37,84450.0,47.6447,47.6594,47.2483,47.2483,84450.0
2007-08-08 15:10:00,64.38,64.49,64.33,64.41,70050.0,47.2556,47.3364,47.2189,47.2777,70050.0
2007-08-08 15:20:00,64.41,64.49,63.71,63.77,105450.0,47.2777,47.3364,46.7639,46.8079,105450.0
2007-08-08 15:30:00,63.74,63.79,62.74,62.83,190050.0,46.7859,46.8226,46.0519,46.1179,190050.0
2007-08-08 15:40:00,62.87,63.17,62.58,63.13,175500.0,46.1473,46.3675,45.9344,46.3381,175500.0
2007-08-08 15:50:00,63.15,64.14,63.11,64.14,181650.0,46.3528,47.0795,46.3235,47.0795,181650.0
2007-08-09 09:30:00,62.0,62.65,61.51,61.79,2850.0,45.5087,45.9858,45.149,45.3546,2850.0
2007-08-09 09:40:00,62.54,63.03,61.94,62.44,113850.0,45.9051,46.2647,45.4647,45.8317,113850.0
2007-08-09 09:50:00,62.45,62.53,62.17,62.21,124050.0,45.839,45.8977,45.6335,45.6628,124050.0
2007-08-09 10:00:00,62.22,62.9,62.09,62.79,171150.0,45.6702,46.1693,45.5748,46.0886,171150.0
2007-08-09 10:10:00,62.78,62.87,62.57,62.84,87150.0,46.0812,46.1473,45.9271,46.1253,87150.0
2007-08-09 10:20:00,62.85,63.07,62.4,62.77,77100.0,46.1326,46.2941,45.8023,46.0739,77100.0
2007-08-09 10:30:00,62.77,62.99,62.56,62.75,49500.0,46.0739,46.2354,45.9197,46.0592,49500.0
2007-08-09 10:40:00,62.78,63.02,62.61,62.76,75900.0,46.0812,46.2574,45.9564,46.0666,75900.0
2007-08-09 10:50:00,62.78,62.85,62.57,62.8,69000.0,46.0812,46.1326,45.9271,46.0959,69000.0
2007-08-09 11:00:00,62.79,62.84,62.53,62.65,84000.0,46.0886,46.1253,45.8977,45.9858,84000.0
2007-08-09 11:10:00,62.61,62.65,62.42,62.49,54450.0,45.9564,45.9858,45.817,45.8684,54450.0
2007-08-09 11:20:00,62.45,62.47,62.07,62.09,50400.0,45.839,45.8537,45.5601,45.5748,50400.0
2007-08-09 11:30:00,62.11,62.17,62.01,62.07,81900.0,45.5894,45.6335,45.516,45.5601,81900.0
2007-08-09 11:40:00,62.07,62.23,61.7,61.75,86850.0,45.5601,45.6775,45.2885,45.3252,86850.0
2007-08-09 11:50:00,61.75,61.76,61.17,61.35,104700.0,45.3252,45.3325,44.8995,45.0316,104700.0
2007-08-09 12:00:00,61.24,61.32,60.33,60.4,105600.0,44.9509,45.0096,44.2829,44.3343,105600.0
2007-08-09 12:10:00,60.39,60.67,60.36,60.49,125250.0,44.3269,44.5325,44.3049,44.4003,125250.0
2007-08-09 12:20:00,60.49,60.7,60.43,60.62,82950.0,44.4003,44.5545,44.3563,44.4958,82950.0
2007-08-09 12:30:00,60.62,60.65,60.46,60.46,69450.0,44.4958,44.5178,44.3783,44.3783,69450.0
2007-08-09 12:40:00,60.47,60.76,60.44,60.59,79200.0,44.3857,44.5985,44.3636,44.4737,79200.0
2007-08-09 12:50:00,60.59,60.61,60.41,60.41,93600.0,44.4737,44.4884,44.3416,44.3416,93600.0
2007-08-09 13:00:00,60.41,60.45,59.68,60.33,127800.0,44.3416,44.371,43.8058,44.2829,127800.0
2007-08-09 13:10:00,60.33,60.61,60.25,60.27,103050.0,44.2829,44.4884,44.2242,44.2389,103050.0
2007-08-09 13:20:00,60.27,60.72,60.23,60.72,86250.0,44.2389,44.5692,44.2095,44.5692,86250.0
2007-08-09 13:30:00,60.72,61.62,60.72,61.62,92550.0,44.5692,45.2298,44.5692,45.2298,92550.0
2007-08-09 13:40:00,61.63,61.63,61.22,61.41,74250.0,45.2371,45.2371,44.9362,45.0756,74250.0
2007-08-09 13:50:00,61.37,61.67,61.37,61.65,43650.0,45.0463,45.2665,45.0463,45.2518,43650.0
2007-08-09 14:00:00,61.62,61.64,61.47,61.51,52950.0,45.2298,45.2445,45.1197,45.149,52950.0
2007-08-09 14:10:00,61.49,61.78,61.38,61.78,52800.0,45.1344,45.3472,45.0536,45.3472,52800.0
2007-08-09 14:20:00,61.79,61.79,61.51,61.54,51300.0,45.3546,45.3546,45.149,45.1711,51300.0
2007-08-09 14:30:00,61.53,61.67,61.41,61.54,68250.0,45.1637,45.2665,45.0756,45.1711,68250.0
2007-08-09 14:40:00,61.55,61.84,61.49,61.83,69750.0,45.1784,45.3913,45.1344,45.3839,69750.0
2007-08-09 14:50:00,61.83,62.24,61.77,62.13,119700.0,45.3839,45.6849,45.3399,45.6041,119700.0
2007-08-09 15:00:00,62.13,62.31,61.95,62.27,113850.0,45.6041,45.7362,45.472,45.7069,113850.0
2007-08-09 15:10:00,62.26,62.73,62.15,62.59,123150.0,45.6995,46.0445,45.6188,45.9418,123150.0
2007-08-09 15:20:00,62.57,62.67,62.47,62.65,213750.0,45.9271,46.0005,45.8537,45.9858,213750.0
2007-08-09 15:30:00,62.63,62.73,62.21,62.33,184500.0,45.9711,46.0445,45.6628,45.7509,184500.0
2007-08-09 15:40:00,62.32,62.36,61.97,62.09,262800.0,45.7436,45.7729,45.4867,45.5748,262800.0
2007-08-09 15:50:00,62.09,62.12,61.91,61.94,167100.0,45.5748,45.5968,45.4426,45.4647,167100.0
2007-08-10 09:30:00,62.35,62.35,60.68,60.81,38100.0,45.7656,45.7656,44.5398,44.6352,38100.0
2007-08-10 09:40:00,60.9,61.24,60.68,60.85,67950.0,44.7013,44.9509,44.5398,44.6646,67950.0
2007-08-10 09:50:00,60.88,60.89,60.41,60.51,47550.0,44.6866,44.6939,44.3416,44.415,47550.0
2007-08-10 10:00:00,60.49,61.51,60.46,61.51,112950.0,44.4003,45.149,44.3783,45.149,112950.0
2007-08-10 10:10:00,61.51,61.79,61.5,61.53,76650.0,45.149,45.3546,45.1417,45.1637,76650.0
2007-08-10 10:20:00,61.53,61.55,60.99,61.03,65400.0,45.1637,45.1784,44.7674,44.7967,65400.0
2007-08-10 10:30:00,61.07,61.21,60.67,60.67,50550.0,44.8261,44.9288,44.5325,44.5325,50550.0
2007-08-10 10:40:00,60.69,60.8,60.67,60.72,43200.0,44.5471,44.6279,44.5325,44.5692,43200.0
2007-08-10 10:50:00,60.71,61.0,60.67,60.9,36300.0,44.5618,44.7747,44.5325,44.7013,36300.0
2007-08-10 11:00:00,60.82,61.51,60.79,61.32,77100.0,44.6426,45.149,44.6205,45.0096,77100.0
2007-08-10 11:10:00,61.29,61.61,61.23,61.47,36900.0,44.9876,45.2224,44.9435,45.1197,36900.0
2007-08-10 11:20:00,61.47,61.51,60.95,61.03,37650.0,45.1197,45.149,44.738,44.7967,37650.0
2007-08-10 11:30:00,61.03,61.09,60.87,61.04,45300.0,44.7967,44.8408,44.6793,44.8041,45300.0
2007-08-10 11:40:00,61.05,61.57,61.04,61.55,37950.0,44.8114,45.1931,44.8041,45.1784,37950.0
2007-08-10 11:50:00,61.56,61.87,61.49,61.86,34650.0,45.1857,45.4133,45.1344,45.4059,34650.0
2007-08-10 12:00:00,61.88,62.45,61.88,62.35,43200.0,45.4206,45.839,45.4206,45.7656,43200.0
2007-08-10 12:10:00,62.39,62.39,62.13,62.22,61950.0,45.795,45.795,45.6041,45.6702,61950.0
2007-08-10 12:20:00,62.23,62.38,62.16,62.32,91200.0,45.6775,45.7876,45.6261,45.7436,91200.0
2007-08-10 12:30:00,62.32,62.54,62.26,62.48,114150.0,45.7436,45.9051,45.6995,45.861,114150.0
2007-08-10 12:40:00,62.44,62.55,62.36,62.48,116550.0,45.8317,45.9124,45.7729,45.861,116550.0
2007-08-10 12:50:00,62.49,62.67,62.4,62.55,125400.0,45.8684,46.0005,45.8023,45.9124,125400.0
2007-08-10 13:00:00,62.57,62.76,62.53,62.76,121050.0,45.9271,46.0666,45.8977,46.0666,121050.0
2007-08-10 13:10:00,62.75,62.83,62.66,62.72,82350.0,46.0592,46.1179,45.9932,46.0372,82350.0
2007-08-10 13:20:00,62.69,62.86,62.69,62.74,83700.0,46.0152,46.14,46.0152,46.0519,83700.0
2007-08-10 13:30:00,62.74,62.83,62.51,62.76,143850.0,46.0519,46.1179,45.883,46.0666,143850.0
2007-08-10 13:40:00,62.76,62.81,62.33,62.37,229350.0,46.0666,46.1033,45.7509,45.7803,229350.0
2007-08-10 13:50:00,62.34,62.73,62.3,62.67,146550.0,45.7583,46.0445,45.7289,46.0005,146550.0
2007-08-10 14:00:00,62.69,62.93,62.64,62.92,196350.0,46.0152,46.1913,45.9785,46.184,196350.0
2007-08-10 14:10:00,62.89,63.05,62.79,62.9,68700.0,46.162,46.2794,46.0886,46.1693,68700.0
2007-08-10 14:20:00,62.9,63.1,62.9,62.95,57900.0,46.1693,46.3161,46.1693,46.206,57900.0
2007-08-10 14:30:00,62.99,63.0,62.64,62.81,130200.0,46.2354,46.2427,45.9785,46.1033,130200.0
2007-08-10 14:40:00,62.84,63.21,62.84,63.01,120600.0,46.1253,46.3969,46.1253,46.2501,120600.0
2007-08-10 14:50:00,63.02,63.25,62.93,63.1,73200.0,46.2574,46.4262,46.1913,46.3161,73200.0
2007-08-10 15:00:00,63.12,63.36,63.03,63.33,111750.0,46.3308,46.507,46.2647,46.4849,111750.0
2007-08-10 15:10:00,63.32,63.59,63.21,63.46,123900.0,46.4776,46.6758,46.3969,46.5804,123900.0
2007-08-10 15:20:00,63.45,63.64,63.44,63.51,78300.0,46.573,46.7125,46.5657,46.6171,78300.0
2007-08-10 15:30:00,63.52,63.84,63.4,63.78,144300.0,46.6244,46.8593,46.5363,46.8152,144300.0
2007-08-10 15:40:00,63.75,64.0,63.69,63.85,154950.0,46.7932,46.9767,46.7492,46.8666,154950.0
2007-08-10 15:50:00,63.84,63.95,63.61,63.66,176400.0,46.8593,46.94,46.6905,46.7272,176400.0
2007-08-13 09:30:00,63.82,64.37,63.82,64.28,36300.0,46.8446,47.2483,46.8446,47.1822,36300.0
2007-08-13 09:40:00,64.33,64.81,64.17,64.79,70350.0,47.2189,47.5713,47.1015,47.5566,70350.0
2007-08-13 09:50:00,64.8,65.42,64.79,65.37,83400.0,47.5639,48.019,47.5566,47.9823,83400.0
2007-08-13 10:00:00,65.37,66.17,65.24,66.13,86550.0,47.9823,48.5695,47.8869,48.5402,86550.0
2007-08-13 10:10:00,66.14,66.56,66.01,66.47,117600.0,48.5475,48.8558,48.4521,48.7897,117600.0
2007-08-13 10:20:00,66.52,66.7,66.1,66.28,107400.0,48.8264,48.9586,48.5181,48.6503,107400.0
2007-08-13 10:30:00,66.27,66.27,65.68,65.74,101250.0,48.6429,48.6429,48.2099,48.2539,101250.0
2007-08-13 10:40:00,65.78,65.89,65.59,65.89,56400.0,48.2833,48.364,48.1438,48.364,56400.0
2007-08-13 10:50:00,65.89,66.03,65.55,65.67,72900.0,48.364,48.4668,48.1144,48.2025,72900.0
2007-08-13 11:00:00,65.65,65.67,65.15,65.19,58500.0,48.1878,48.2025,47.8208,47.8502,58500.0
2007-08-13 11:10:00,65.19,65.27,64.89,64.93,40800.0,47.8502,47.9089,47.63,47.6594,40800.0
2007-08-13 11:20:00,64.92,65.06,64.83,65.06,39750.0,47.652,47.7548,47.586,47.7548,39750.0
2007-08-13 11:30:00,65.07,65.31,65.05,65.19,19650.0,47.7621,47.9383,47.7474,47.8502,19650.0
2007-08-13 11:40:00,65.21,65.25,65.16,65.24,24600.0,47.8649,47.8942,47.8282,47.8869,24600.0
2007-08-13 11:50:00,65.24,65.24,65.07,65.14,33750.0,47.8869,47.8869,47.7621,47.8135,33750.0
2007-08-13 12:00:00,65.16,65.24,65.07,65.23,33150.0,47.8282,47.8869,47.7621,47.8796,33150.0
2007-08-13 12:10:00,65.2,65.21,64.92,64.92,25350.0,47.8575,47.8649,47.652,47.652,25350.0
2007-08-13 12:20:00,64.95,64.95,64.83,64.83,26100.0,47.674,47.674,47.586,47.586,26100.0
2007-08-13 12:30:00,64.84,64.85,64.75,64.79,44250.0,47.5933,47.6006,47.5272,47.5566,44250.0
2007-08-13 12:40:00,64.77,64.77,64.59,64.66,30600.0,47.5419,47.5419,47.4098,47.4612,30600.0
2007-08-13 12:50:00,64.59,64.73,64.59,64.69,33600.0,47.4098,47.5126,47.4098,47.4832,33600.0
2007-08-13 13:00:00,64.69,64.76,64.59,64.61,18000.0,47.4832,47.5346,47.4098,47.4245,18000.0
2007-08-13 13:10:00,64.61,64.65,64.21,64.21,40800.0,47.4245,47.4538,47.1309,47.1309,40800.0
2007-08-13 13:20:00,64.21,64.37,64.17,64.22,37950.0,47.1309,47.2483,47.1015,47.1382,37950.0
2007-08-13 13:30:00,64.21,64.45,64.21,64.38,32850.0,47.1309,47.307,47.1309,47.2556,32850.0
2007-08-13 13:40:00,64.36,64.39,64.17,64.23,46800.0,47.241,47.263,47.1015,47.1455,46800.0
2007-08-13 13:50:00,64.19,64.27,64.03,64.17,56250.0,47.1162,47.1749,46.9987,47.1015,56250.0
2007-08-13 14:00:00,64.16,64.28,64.04,64.23,55800.0,47.0942,47.1822,47.0061,47.1455,55800.0
2007-08-13 14:10:00,64.15,64.27,64.05,64.23,36750.0,47.0868,47.1749,47.0134,47.1455,36750.0
2007-08-13 14:20:00,64.21,64.28,64.06,64.12,55650.0,47.1309,47.1822,47.0208,47.0648,55650.0
2007-08-13 14:30:00,64.17,64.17,63.85,63.93,44250.0,47.1015,47.1015,46.8666,46.9253,44250.0
2007-08-13 14:40:00,63.93,63.93,63.69,63.69,43350.0,46.9253,46.9253,46.7492,46.7492,43350.0
2007-08-13 14:50:00,63.71,63.82,63.67,63.73,40200.0,46.7639,46.8446,46.7345,46.7785,40200.0
2007-08-13 15:00:00,63.74,63.85,63.67,63.71,75450.0,46.7859,46.8666,46.7345,46.7639,75450.0
2007-08-13 15:10:00,63.69,63.71,63.55,63.6,106950.0,46.7492,46.7639,46.6464,46.6831,106950.0
2007-08-13 15:20:00,63.59,63.69,63.37,63.69,57150.0,46.6758,46.7492,46.5143,46.7492,57150.0
2007-08-13 15:30:00,63.69,63.73,63.64,63.66,58350.0,46.7492,46.7785,46.7125,46.7272,58350.0
2007-08-13 15:40:00,63.68,63.69,63.49,63.61,57450.0,46.7418,46.7492,46.6024,46.6905,57450.0
2007-08-13 15:50:00,63.61,63.61,63.37,63.45,67950.0,46.6905,46.6905,46.5143,46.573,67950.0
2007-08-14 09:30:00,63.67,63.73,63.17,63.29,35550.0,46.7345,46.7785,46.3675,46.4556,35550.0
2007-08-14 09:40:00,63.27,63.71,63.09,63.53,69750.0,46.4409,46.7639,46.3088,46.6317,69750.0
2007-08-14 09:50:00,63.55,63.63,63.3,63.32,58200.0,46.6464,46.7051,46.4629,46.4776,58200.0
2007-08-14 10:00:00,63.31,63.35,63.16,63.23,28050.0,46.4703,46.4996,46.3602,46.4115,28050.0
2007-08-14 10:10:00,63.24,63.33,63.15,63.25,41550.0,46.4189,46.4849,46.3528,46.4262,41550.0
2007-08-14 10:20:00,63.21,63.24,62.95,63.09,34650.0,46.3969,46.4189,46.206,46.3088,34650.0
2007-08-14 10:30:00,63.01,63.05,62.94,63.01,31800.0,46.2501,46.2794,46.1987,46.2501,31800.0
2007-08-14 10:40:00,63.05,63.19,62.93,63.16,58350.0,46.2794,46.3822,46.1913,46.3602,58350.0
2007-08-14 10:50:00,63.2,63.2,62.78,62.91,64500.0,46.3895,46.3895,46.0812,46.1767,64500.0
2007-08-14 11:00:00,62.89,62.97,62.63,62.83,49350.0,46.162,46.2207,45.9711,46.1179,49350.0
2007-08-14 11:10:00,62.87,62.97,62.8,62.96,80700.0,46.1473,46.2207,46.0959,46.2134,80700.0
2007-08-14 11:20:00,62.94,62.97,62.75,62.82,62700.0,46.1987,46.2207,46.0592,46.1106,62700.0
2007-08-14 11:30:00,62.82,62.86,62.71,62.83,21900.0,46.1106,46.14,46.0299,46.1179,21900.0
2007-08-14 11:40:00,62.83,63.31,62.83,63.13,66300.0,46.1179,46.4703,46.1179,46.3381,66300.0
2007-08-14 11:50:00,63.18,63.34,63.14,63.25,38400.0,46.3748,46.4923,46.3455,46.4262,38400.0
2007-08-14 12:00:00,63.23,63.26,63.1,63.17,22800.0,46.4115,46.4336,46.3161,46.3675,22800.0
2007-08-14 12:10:00,63.17,63.27,63.14,63.19,21000.0,46.3675,46.4409,46.3455,46.3822,21000.0
2007-08-14 12:20:00,63.2,63.25,63.11,63.15,32250.0,46.3895,46.4262,46.3235,46.3528,32250.0
2007-08-14 12:30:00,63.14,63.2,63.11,63.15,19650.0,46.3455,46.3895,46.3235,46.3528,19650.0
2007-08-14 12:40:00,63.14,63.23,63.0,63.23,39450.0,46.3455,46.4115,46.2427,46.4115,39450.0
2007-08-14 12:50:00,63.23,63.33,63.17,63.31,30450.0,46.4115,46.4849,46.3675,46.4703,30450.0
2007-08-14 13:00:00,63.31,63.38,63.29,63.33,31200.0,46.4703,46.5216,46.4556,46.4849,31200.0
2007-08-14 13:10:00,63.33,63.33,63.17,63.33,75150.0,46.4849,46.4849,46.3675,46.4849,75150.0
2007-08-14 13:20:00,63.32,63.37,63.25,63.25,58350.0,46.4776,46.5143,46.4262,46.4262,58350.0
2007-08-14 13:30:00,63.28,63.43,63.27,63.41,48900.0,46.4482,46.5583,46.4409,46.5437,48900.0
2007-08-14 13:40:00,63.41,63.43,63.12,63.19,39150.0,46.5437,46.5583,46.3308,46.3822,39150.0
2007-08-14 13:50:00,63.19,63.29,63.13,63.17,49650.0,46.3822,46.4556,46.3381,46.3675,49650.0
2007-08-14 14:00:00,63.17,63.2,62.79,62.89,37650.0,46.3675,46.3895,46.0886,46.162,37650.0
2007-08-14 14:10:00,62.91,63.16,62.89,63.15,40050.0,46.1767,46.3602,46.162,46.3528,40050.0
2007-08-14 14:20:00,63.15,63.2,62.87,62.95,69450.0,46.3528,46.3895,46.1473,46.206,69450.0
2007-08-14 14:30:00,62.99,63.08,62.89,62.91,64800.0,46.2354,46.3014,46.162,46.1767,64800.0
2007-08-14 14:40:00,62.93,62.96,62.57,62.67,73950.0,46.1913,46.2134,45.9271,46.0005,73950.0
2007-08-14 14:50:00,62.69,62.72,62.33,62.41,81900.0,46.0152,46.0372,45.7509,45.8096,81900.0
2007-08-14 15:00:00,62.41,62.59,62.26,62.31,111300.0,45.8096,45.9418,45.6995,45.7362,111300.0
2007-08-14 15:10:00,62.23,62.41,62.01,62.17,97050.0,45.6775,45.8096,45.516,45.6335,97050.0
2007-08-14 15:20:00,62.15,62.66,62.04,62.33,94200.0,45.6188,45.9932,45.5381,45.7509,94200.0
2007-08-14 15:30:00,62.37,62.41,62.0,62.0,67500.0,45.7803,45.8096,45.5087,45.5087,67500.0
2007-08-14 15:40:00,62.09,62.25,62.08,62.16,52050.0,45.5748,45.6922,45.5674,45.6261,52050.0
2007-08-14 15:50:00,62.15,62.19,61.97,61.97,86400.0,45.6188,45.6482,45.4867,45.4867,86400.0
2007-08-15 09:30:00,61.86,62.19,61.85,62.0,22350.0,45.4059,45.6482,45.3986,45.5087,22350.0
2007-08-15 09:40:00,62.0,62.64,61.83,62.45,64800.0,45.5087,45.9785,45.3839,45.839,64800.0
2007-08-15 09:50:00,62.38,62.88,62.24,62.45,47550.0,45.7876,46.1546,45.6849,45.839,47550.0
2007-08-15 10:00:00,62.35,62.47,62.1,62.17,27900.0,45.7656,45.8537,45.5821,45.6335,27900.0
2007-08-15 10:10:00,62.11,62.48,62.11,62.33,55650.0,45.5894,45.861,45.5894,45.7509,55650.0
2007-08-15 10:20:00,62.39,62.75,62.36,62.71,63150.0,45.795,46.0592,45.7729,46.0299,63150.0
2007-08-15 10:30:00,62.72,62.76,62.55,62.61,22650.0,46.0372,46.0666,45.9124,45.9564,22650.0
2007-08-15 10:40:00,62.61,62.73,62.59,62.68,35400.0,45.9564,46.0445,45.9418,46.0078,35400.0
2007-08-15 10:50:00,62.67,62.67,62.5,62.59,13350.0,46.0005,46.0005,45.8757,45.9418,13350.0
2007-08-15 11:00:00,62.6,62.67,62.5,62.61,17850.0,45.9491,46.0005,45.8757,45.9564,17850.0
2007-08-15 11:10:00,62.63,62.67,62.49,62.53,10500.0,45.9711,46.0005,45.8684,45.8977,10500.0
2007-08-15 11:20:00,62.49,62.73,62.49,62.66,7500.0,45.8684,46.0445,45.8684,45.9932,7500.0
2007-08-15 11:30:00,62.67,62.72,62.45,62.45,19200.0,46.0005,46.0372,45.839,45.839,19200.0
2007-08-15 11:40:00,62.48,62.48,62.29,62.29,22050.0,45.861,45.861,45.7216,45.7216,22050.0
2007-08-15 11:50:00,62.24,62.27,62.06,62.23,74100.0,45.6849,45.7069,45.5527,45.6775,74100.0
2007-08-15 12:00:00,62.25,62.34,62.21,62.21,35400.0,45.6922,45.7583,45.6628,45.6628,35400.0
2007-08-15 12:10:00,62.2,62.47,62.2,62.31,45450.0,45.6555,45.8537,45.6555,45.7362,45450.0
2007-08-15 12:20:00,62.29,62.32,62.25,62.26,9000.0,45.7216,45.7436,45.6922,45.6995,9000.0
2007-08-15 12:30:00,62.26,62.29,62.2,62.27,8100.0,45.6995,45.7216,45.6555,45.7069,8100.0
2007-08-15 12:40:00,62.27,62.37,62.19,62.34,24000.0,45.7069,45.7803,45.6482,45.7583,24000.0
2007-08-15 12:50:00,62.35,62.39,62.31,62.37,13950.0,45.7656,45.795,45.7362,45.7803,13950.0
2007-08-15 13:00:00,62.37,62.37,62.12,62.2,38250.0,45.7803,45.7803,45.5968,45.6555,38250.0
2007-08-15 13:10:00,62.23,62.33,62.16,62.27,13200.0,45.6775,45.7509,45.6261,45.7069,13200.0
2007-08-15 13:20:00,62.3,62.33,62.25,62.25,17250.0,45.7289,45.7509,45.6922,45.6922,17250.0
2007-08-15 13:30:00,62.32,62.59,62.27,62.45,53850.0,45.7436,45.9418,45.7069,45.839,53850.0
2007-08-15 13:40:00,62.45,62.7,62.41,62.43,37650.0,45.839,46.0225,45.8096,45.8243,37650.0
2007-08-15 13:50:00,62.41,62.57,62.35,62.37,33000.0,45.8096,45.9271,45.7656,45.7803,33000.0
2007-08-15 14:00:00,62.37,62.45,62.27,62.33,14550.0,45.7803,45.839,45.7069,45.7509,14550.0
2007-08-15 14:10:00,62.31,62.31,62.1,62.29,50400.0,45.7362,45.7362,45.5821,45.7216,50400.0
2007-08-15 14:20:00,62.27,62.27,62.1,62.1,30150.0,45.7069,45.7069,45.5821,45.5821,30150.0
2007-08-15 14:30:00,62.09,62.12,61.73,61.8,30900.0,45.5748,45.5968,45.3105,45.3619,30900.0
2007-08-15 14:40:00,61.82,61.91,61.61,61.65,46800.0,45.3766,45.4426,45.2224,45.2518,46800.0
2007-08-15 14:50:00,61.61,61.85,61.57,61.67,50100.0,45.2224,45.3986,45.1931,45.2665,50100.0
2007-08-15 15:00:00,61.67,61.8,61.46,61.52,46650.0,45.2665,45.3619,45.1123,45.1564,46650.0
2007-08-15 15:10:00,61.52,61.56,61.2,61.36,53850.0,45.1564,45.1857,44.9215,45.0389,53850.0
2007-08-15 15:20:00,61.37,61.42,61.17,61.17,51300.0,45.0463,45.083,44.8995,44.8995,51300.0
2007-08-15 15:30:00,61.21,61.29,60.95,61.1,91050.0,44.9288,44.9876,44.738,44.8481,91050.0
2007-08-15 15:40:00,61.09,61.36,61.07,61.33,106650.0,44.8408,45.0389,44.8261,45.0169,106650.0
2007-08-15 15:50:00,61.32,61.32,60.85,60.95,78000.0,45.0096,45.0096,44.6646,44.738,78000.0
2007-08-16 09:30:00,60.79,61.45,60.03,60.47,64800.0,44.6205,45.105,44.0627,44.3857,64800.0
2007-08-16 09:40:00,60.41,60.67,60.13,60.65,46500.0,44.3416,44.5325,44.1361,44.5178,46500.0
2007-08-16 09:50:00,60.65,60.67,60.26,60.4,60000.0,44.5178,44.5325,44.2315,44.3343,60000.0
2007-08-16 10:00:00,60.37,60.45,59.93,60.01,36450.0,44.3123,44.371,43.9893,44.048,36450.0
2007-08-16 10:10:00,60.01,60.07,59.71,59.81,42450.0,44.048,44.0921,43.8278,43.9012,42450.0
2007-08-16 10:20:00,59.83,59.91,59.65,59.65,57450.0,43.9159,43.9746,43.7838,43.7838,57450.0
2007-08-16 10:30:00,59.65,59.79,59.61,59.79,77550.0,43.7838,43.8865,43.7544,43.8865,77550.0
2007-08-16 10:40:00,59.77,59.99,59.57,59.65,72300.0,43.8719,44.0333,43.7251,43.7838,72300.0
2007-08-16 10:50:00,59.6,59.81,59.6,59.68,57150.0,43.7471,43.9012,43.7471,43.8058,57150.0
2007-08-16 11:00:00,59.65,60.34,59.58,60.34,43050.0,43.7838,44.2902,43.7324,44.2902,43050.0
2007-08-16 11:10:00,60.34,60.51,60.13,60.19,30600.0,44.2902,44.415,44.1361,44.1801,30600.0
2007-08-16 11:20:00,60.19,60.19,59.81,59.91,31500.0,44.1801,44.1801,43.9012,43.9746,31500.0
2007-08-16 11:30:00,59.91,59.94,59.23,59.33,52200.0,43.9746,43.9966,43.4755,43.5489,52200.0
2007-08-16 11:40:00,59.33,59.42,59.2,59.27,84900.0,43.5489,43.615,43.4535,43.5049,84900.0
2007-08-16 11:50:00,59.27,59.37,59.13,59.22,69300.0,43.5049,43.5783,43.4021,43.4682,69300.0
2007-08-16 12:00:00,59.19,59.21,58.6,58.69,70500.0,43.4461,43.4608,43.0131,43.0791,70500.0
2007-08-16 12:10:00,58.71,58.74,58.39,58.59,90450.0,43.0938,43.1158,42.8589,43.0057,90450.0
2007-08-16 12:20:00,58.61,58.79,58.47,58.54,64350.0,43.0204,43.1525,42.9176,42.969,64350.0
2007-08-16 12:30:00,58.53,58.77,58.53,58.59,30750.0,42.9617,43.1378,42.9617,43.0057,30750.0
2007-08-16 12:40:00,58.61,58.74,58.43,58.6,58950.0,43.0204,43.1158,42.8883,43.0131,58950.0
2007-08-16 12:50:00,58.51,58.67,58.37,58.41,99900.0,42.947,43.0644,42.8442,42.8736,99900.0
2007-08-16 13:00:00,58.42,58.55,58.19,58.36,86400.0,42.8809,42.9764,42.7121,42.8369,86400.0
2007-08-16 13:10:00,58.35,59.06,58.35,59.06,46950.0,42.8296,43.3507,42.8296,43.3507,46950.0
2007-08-16 13:20:00,59.07,59.16,58.88,59.03,35850.0,43.358,43.4241,43.2186,43.3287,35850.0
2007-08-16 13:30:00,58.99,59.39,58.97,59.36,38850.0,43.2993,43.5929,43.2846,43.5709,38850.0
2007-08-16 13:40:00,59.35,59.49,59.03,59.15,45600.0,43.5636,43.6663,43.3287,43.4168,45600.0
2007-08-16 13:50:00,59.11,59.57,59.09,59.31,37350.0,43.3874,43.7251,43.3727,43.5342,37350.0
2007-08-16 14:00:00,59.27,59.65,59.1,59.39,37050.0,43.5049,43.7838,43.3801,43.5929,37050.0
2007-08-16 14:10:00,59.37,59.79,59.32,59.62,34500.0,43.5783,43.8865,43.5416,43.7618,34500.0
2007-08-16 14:20:00,59.71,59.75,59.42,59.66,30450.0,43.8278,43.8572,43.615,43.7911,30450.0
2007-08-16 14:30:00,59.62,59.63,59.1,59.18,36600.0,43.7618,43.7691,43.3801,43.4388,36600.0
2007-08-16 14:40:00,59.23,59.45,59.13,59.13,30600.0,43.4755,43.637,43.4021,43.4021,30600.0
2007-08-16 14:50:00,59.1,59.37,59.09,59.09,21300.0,43.3801,43.5783,43.3727,43.3727,21300.0
2007-08-16 15:00:00,59.05,59.11,58.72,58.74,43050.0,43.3434,43.3874,43.1011,43.1158,43050.0
2007-08-16 15:10:00,58.75,58.99,58.59,58.91,31200.0,43.1232,43.2993,43.0057,43.2406,31200.0
2007-08-16 15:20:00,58.87,59.31,58.87,59.22,28650.0,43.2112,43.5342,43.2112,43.4682,28650.0
2007-08-16 15:30:00,59.25,59.75,59.11,59.67,67500.0,43.4902,43.8572,43.3874,43.7985,67500.0
2007-08-16 15:40:00,59.68,60.35,59.67,59.87,88050.0,43.8058,44.2976,43.7985,43.9453,88050.0
2007-08-16 15:50:00,59.79,60.9,59.75,60.73,122550.0,43.8865,44.7013,43.8572,44.5765,122550.0
2007-08-17 09:30:00,65.69,65.69,58.81,60.3,2550.0,48.2172,48.2172,43.1672,44.2609,2550.0
2007-08-17 09:40:00,63.77,63.77,61.57,62.5,11100.0,46.8079,46.8079,45.1931,45.8757,11100.0
2007-08-17 09:50:00,62.94,63.9,62.24,63.12,326250.0,46.1987,46.9033,45.6849,46.3308,326250.0
2007-08-17 10:00:00,63.12,63.12,62.57,62.71,138600.0,46.3308,46.3308,45.9271,46.0299,138600.0
2007-08-17 10:10:00,62.67,62.86,62.02,62.09,99150.0,46.0005,46.14,45.5234,45.5748,99150.0
2007-08-17 10:20:00,62.08,62.31,61.93,62.17,70350.0,45.5674,45.7362,45.4573,45.6335,70350.0
2007-08-17 10:30:00,62.12,62.61,62.06,62.19,57000.0,45.5968,45.9564,45.5527,45.6482,57000.0
2007-08-17 10:40:00,62.19,62.19,61.54,61.54,50550.0,45.6482,45.6482,45.1711,45.1711,50550.0
2007-08-17 10:50:00,61.56,61.97,61.44,61.97,104550.0,45.1857,45.4867,45.0977,45.4867,104550.0
2007-08-17 11:00:00,61.97,62.83,61.96,62.3,99150.0,45.4867,46.1179,45.4793,45.7289,99150.0
2007-08-17 11:10:00,62.28,62.64,62.27,62.55,46050.0,45.7142,45.9785,45.7069,45.9124,46050.0
2007-08-17 11:20:00,62.52,62.6,62.35,62.51,36450.0,45.8904,45.9491,45.7656,45.883,36450.0
2007-08-17 11:30:00,62.52,62.81,62.41,62.77,40950.0,45.8904,46.1033,45.8096,46.0739,40950.0
2007-08-17 11:40:00,62.8,62.89,62.77,62.87,33300.0,46.0959,46.162,46.0739,46.1473,33300.0
2007-08-17 11:50:00,62.82,62.93,62.48,62.59,35400.0,46.1106,46.1913,45.861,45.9418,35400.0
2007-08-17 12:00:00,62.62,62.68,62.39,62.54,70650.0,45.9638,46.0078,45.795,45.9051,70650.0
2007-08-17 12:10:00,62.52,62.9,62.43,62.69,48150.0,45.8904,46.1693,45.8243,46.0152,48150.0
2007-08-17 12:20:00,62.71,62.85,62.56,62.71,24450.0,46.0299,46.1326,45.9197,46.0299,24450.0
2007-08-17 12:30:00,62.75,62.83,62.55,62.56,38850.0,46.0592,46.1179,45.9124,45.9197,38850.0
2007-08-17 12:40:00,62.52,62.77,62.35,62.61,39600.0,45.8904,46.0739,45.7656,45.9564,39600.0
2007-08-17 12:50:00,62.62,62.75,62.57,62.75,30600.0,45.9638,46.0592,45.9271,46.0592,30600.0
2007-08-17 13:00:00,62.76,62.85,62.7,62.71,33300.0,46.0666,46.1326,46.0225,46.0299,33300.0
2007-08-17 13:10:00,62.71,63.03,62.69,62.94,69150.0,46.0299,46.2647,46.0152,46.1987,69150.0
2007-08-17 13:20:00,62.94,63.01,62.87,62.91,32700.0,46.1987,46.2501,46.1473,46.1767,32700.0
2007-08-17 13:30:00,62.96,63.02,62.91,62.95,30750.0,46.2134,46.2574,46.1767,46.206,30750.0
2007-08-17 13:40:00,62.99,63.11,62.77,63.03,42300.0,46.2354,46.3235,46.0739,46.2647,42300.0
2007-08-17 13:50:00,63.01,63.03,62.88,62.93,42900.0,46.2501,46.2647,46.1546,46.1913,42900.0
2007-08-17 14:00:00,62.94,62.97,62.77,62.89,37650.0,46.1987,46.2207,46.0739,46.162,37650.0
2007-08-17 14:10:00,62.91,62.99,62.77,62.93,51600.0,46.1767,46.2354,46.0739,46.1913,51600.0
2007-08-17 14:20:00,62.96,63.21,62.93,62.96,52200.0,46.2134,46.3969,46.1913,46.2134,52200.0
2007-08-17 14:30:00,63.0,63.12,62.93,63.05,48600.0,46.2427,46.3308,46.1913,46.2794,48600.0
2007-08-17 14:40:00,63.07,63.28,63.06,63.19,37500.0,46.2941,46.4482,46.2868,46.3822,37500.0
2007-08-17 14:50:00,63.21,63.31,63.04,63.13,36300.0,46.3969,46.4703,46.2721,46.3381,36300.0
2007-08-17 15:00:00,63.12,63.36,63.09,63.35,77700.0,46.3308,46.507,46.3088,46.4996,77700.0
2007-08-17 15:10:00,63.36,63.55,63.27,63.51,80400.0,46.507,46.6464,46.4409,46.6171,80400.0
2007-08-17 15:20:00,63.52,63.52,63.14,63.23,73500.0,46.6244,46.6244,46.3455,46.4115,73500.0
2007-08-17 15:30:00,63.28,63.6,63.28,63.55,104700.0,46.4482,46.6831,46.4482,46.6464,104700.0
2007-08-17 15:40:00,63.55,63.57,63.31,63.52,76500.0,46.6464,46.6611,46.4703,46.6244,76500.0
2007-08-17 15:50:00,63.51,63.67,63.39,63.39,101850.0,46.6171,46.7345,46.529,46.529,101850.0
2007-08-20 09:30:00,63.78,63.87,63.38,63.82,54600.0,46.8152,46.8813,46.5216,46.8446,54600.0
2007-08-20 09:40:00,63.81,64.07,63.69,63.92,42600.0,46.8373,47.0281,46.7492,46.918,42600.0
2007-08-20 09:50:00,63.92,64.31,63.92,64.23,34950.0,46.918,47.2043,46.918,47.1455,34950.0
2007-08-20 10:00:00,64.25,64.37,63.97,64.33,31500.0,47.1602,47.2483,46.9547,47.2189,31500.0
2007-08-20 10:10:00,64.3,64.41,64.13,64.15,29700.0,47.1969,47.2777,47.0721,47.0868,29700.0
2007-08-20 10:20:00,64.21,64.21,64.0,64.05,34650.0,47.1309,47.1309,46.9767,47.0134,34650.0
2007-08-20 10:30:00,64.05,64.12,63.95,64.05,30300.0,47.0134,47.0648,46.94,47.0134,30300.0
2007-08-20 10:40:00,64.07,64.29,63.95,63.95,21000.0,47.0281,47.1896,46.94,46.94,21000.0
2007-08-20 10:50:00,64.01,64.06,63.91,63.99,19500.0,46.9841,47.0208,46.9107,46.9694,19500.0
2007-08-20 11:00:00,64.03,64.03,63.83,63.93,18450.0,46.9987,46.9987,46.8519,46.9253,18450.0
2007-08-20 11:10:00,63.93,64.09,63.9,64.03,13200.0,46.9253,47.0428,46.9033,46.9987,13200.0
2007-08-20 11:20:00,64.03,64.13,64.01,64.08,23850.0,46.9987,47.0721,46.9841,47.0354,23850.0
2007-08-20 11:30:00,64.14,64.29,64.06,64.25,23400.0,47.0795,47.1896,47.0208,47.1602,23400.0
2007-08-20 11:40:00,64.26,64.39,64.22,64.28,30600.0,47.1676,47.263,47.1382,47.1822,30600.0
2007-08-20 11:50:00,64.29,64.31,63.97,63.98,31500.0,47.1896,47.2043,46.9547,46.962,31500.0
2007-08-20 12:00:00,63.97,64.07,63.92,63.96,31800.0,46.9547,47.0281,46.918,46.9474,31800.0
2007-08-20 12:10:00,63.93,63.95,63.6,63.91,40200.0,46.9253,46.94,46.6831,46.9107,40200.0
2007-08-20 12:20:00,63.89,63.93,63.72,63.88,17550.0,46.896,46.9253,46.7712,46.8886,17550.0
2007-08-20 12:30:00,63.9,63.93,63.85,63.93,21150.0,46.9033,46.9253,46.8666,46.9253,21150.0
2007-08-20 12:40:00,63.89,64.11,63.77,64.01,24900.0,46.896,47.0575,46.8079,46.9841,24900.0
2007-08-20 12:50:00,64.05,64.08,63.84,63.93,15750.0,47.0134,47.0354,46.8593,46.9253,15750.0
2007-08-20 13:00:00,63.89,64.11,63.89,64.09,15600.0,46.896,47.0575,46.896,47.0428,15600.0
2007-08-20 13:10:00,64.11,64.12,64.0,64.02,11550.0,47.0575,47.0648,46.9767,46.9914,11550.0
2007-08-20 13:20:00,64.01,64.06,63.89,64.05,10200.0,46.9841,47.0208,46.896,47.0134,10200.0
2007-08-20 13:30:00,64.04,64.12,63.99,64.12,16950.0,47.0061,47.0648,46.9694,47.0648,16950.0
2007-08-20 13:40:00,64.08,64.34,64.07,64.34,20100.0,47.0354,47.2263,47.0281,47.2263,20100.0
2007-08-20 13:50:00,64.34,64.44,64.24,64.24,23400.0,47.2263,47.2997,47.1529,47.1529,23400.0
2007-08-20 14:00:00,64.23,64.27,64.03,64.21,28050.0,47.1455,47.1749,46.9987,47.1309,28050.0
2007-08-20 14:10:00,64.17,64.33,64.08,64.16,19200.0,47.1015,47.2189,47.0354,47.0942,19200.0
2007-08-20 14:20:00,64.18,64.47,64.15,64.47,21150.0,47.1088,47.3217,47.0868,47.3217,21150.0
2007-08-20 14:30:00,64.43,64.71,64.35,64.68,26250.0,47.2924,47.4979,47.2336,47.4759,26250.0
2007-08-20 14:40:00,64.69,64.85,64.59,64.82,49650.0,47.4832,47.6006,47.4098,47.5786,49650.0
2007-08-20 14:50:00,64.8,65.05,64.77,65.05,39900.0,47.5639,47.7474,47.5419,47.7474,39900.0
2007-08-20 15:00:00,65.06,65.19,64.91,65.05,47400.0,47.7548,47.8502,47.6447,47.7474,47400.0
2007-08-20 15:10:00,65.08,65.59,65.08,65.41,60900.0,47.7695,48.1438,47.7695,48.0117,60900.0
2007-08-20 15:20:00,65.44,65.49,65.23,65.27,48150.0,48.0337,48.0704,47.8796,47.9089,48150.0
2007-08-20 15:30:00,65.23,65.33,65.03,65.19,56100.0,47.8796,47.953,47.7328,47.8502,56100.0
2007-08-20 15:40:00,65.21,65.33,65.13,65.24,69900.0,47.8649,47.953,47.8062,47.8869,69900.0
2007-08-20 15:50:00,65.27,65.27,64.95,64.95,83700.0,47.9089,47.9089,47.674,47.674,83700.0
2007-08-21 09:30:00,64.83,64.95,64.21,64.42,59100.0,47.586,47.674,47.1309,47.285,59100.0
2007-08-21 09:40:00,64.41,65.08,64.35,64.65,41400.0,47.2777,47.7695,47.2336,47.4538,41400.0
2007-08-21 09:50:00,64.63,65.07,64.63,64.81,39300.0,47.4392,47.7621,47.4392,47.5713,39300.0
2007-08-21 10:00:00,64.82,64.87,64.63,64.82,26550.0,47.5786,47.6153,47.4392,47.5786,26550.0
2007-08-21 10:10:00,64.83,64.83,64.34,64.43,45450.0,47.586,47.586,47.2263,47.2924,45450.0
2007-08-21 10:20:00,64.48,64.66,64.37,64.49,23700.0,47.3291,47.4612,47.2483,47.3364,23700.0
2007-08-21 10:30:00,64.48,64.77,64.48,64.77,21600.0,47.3291,47.5419,47.3291,47.5419,21600.0
2007-08-21 10:40:00,64.75,64.99,64.74,64.97,18600.0,47.5272,47.7034,47.5199,47.6887,18600.0
2007-08-21 10:50:00,64.93,64.99,64.86,64.99,15150.0,47.6594,47.7034,47.608,47.7034,15150.0
2007-08-21 11:00:00,64.96,65.09,64.91,64.91,33750.0,47.6814,47.7768,47.6447,47.6447,33750.0
2007-08-21 11:10:00,64.9,65.05,64.87,65.05,21600.0,47.6373,47.7474,47.6153,47.7474,21600.0
2007-08-21 11:20:00,65.08,65.46,64.99,65.45,21900.0,47.7695,48.0484,47.7034,48.041,21900.0
2007-08-21 11:30:00,65.39,65.55,65.35,65.37,32400.0,47.997,48.1144,47.9676,47.9823,32400.0
2007-08-21 11:40:00,65.41,65.56,65.36,65.45,40950.0,48.0117,48.1218,47.975,48.041,40950.0
2007-08-21 11:50:00,65.48,65.54,65.42,65.52,19800.0,48.0631,48.1071,48.019,48.0924,19800.0
2007-08-21 12:00:00,65.52,65.56,65.44,65.51,25800.0,48.0924,48.1218,48.0337,48.0851,25800.0
2007-08-21 12:10:00,65.55,65.57,65.47,65.55,20250.0,48.1144,48.1291,48.0557,48.1144,20250.0
2007-08-21 12:20:00,65.55,65.57,65.51,65.51,12750.0,48.1144,48.1291,48.0851,48.0851,12750.0
2007-08-21 12:30:00,65.51,65.51,65.19,65.24,26400.0,48.0851,48.0851,47.8502,47.8869,26400.0
2007-08-21 12:40:00,65.2,65.31,65.2,65.31,14700.0,47.8575,47.9383,47.8575,47.9383,14700.0
2007-08-21 12:50:00,65.31,65.38,65.26,65.37,23250.0,47.9383,47.9897,47.9016,47.9823,23250.0
2007-08-21 13:00:00,65.37,65.53,65.31,65.45,20400.0,47.9823,48.0998,47.9383,48.041,20400.0
2007-08-21 13:10:00,65.47,65.59,65.4,65.59,11100.0,48.0557,48.1438,48.0043,48.1438,11100.0
2007-08-21 13:20:00,65.59,65.68,65.56,65.6,19500.0,48.1438,48.2099,48.1218,48.1511,19500.0
2007-08-21 13:30:00,65.65,65.77,65.6,65.65,18150.0,48.1878,48.2759,48.1511,48.1878,18150.0
2007-08-21 13:40:00,65.69,65.69,65.6,65.63,8400.0,48.2172,48.2172,48.1511,48.1732,8400.0
2007-08-21 13:50:00,65.64,65.67,65.53,65.57,20700.0,48.1805,48.2025,48.0998,48.1291,20700.0
2007-08-21 14:00:00,65.57,65.83,65.55,65.72,17100.0,48.1291,48.32,48.1144,48.2392,17100.0
2007-08-21 14:10:00,65.72,65.75,65.57,65.63,23550.0,48.2392,48.2612,48.1291,48.1732,23550.0
2007-08-21 14:20:00,65.65,65.65,65.51,65.52,17700.0,48.1878,48.1878,48.0851,48.0924,17700.0
2007-08-21 14:30:00,65.49,65.55,65.37,65.51,23100.0,48.0704,48.1144,47.9823,48.0851,23100.0
2007-08-21 14:40:00,65.53,65.53,65.06,65.41,35250.0,48.0998,48.0998,47.7548,48.0117,35250.0
2007-08-21 14:50:00,65.35,65.39,65.23,65.32,18750.0,47.9676,47.997,47.8796,47.9456,18750.0
2007-08-21 15:00:00,65.33,65.53,65.33,65.45,25050.0,47.953,48.0998,47.953,48.041,25050.0
2007-08-21 15:10:00,65.45,65.49,65.33,65.4,22200.0,48.041,48.0704,47.953,48.0043,22200.0
2007-08-21 15:20:00,65.41,65.58,65.41,65.58,19350.0,48.0117,48.1365,48.0117,48.1365,19350.0
2007-08-21 15:30:00,65.59,65.78,65.5,65.51,42000.0,48.1438,48.2833,48.0777,48.0851,42000.0
2007-08-21 15:40:00,65.52,65.71,65.44,65.69,27150.0,48.0924,48.2319,48.0337,48.2172,27150.0
2007-08-21 15:50:00,65.68,65.68,65.4,65.46,37800.0,48.2099,48.2099,48.0043,48.0484,37800.0
2007-08-22 09:30:00,65.96,67.44,65.96,66.6,50850.0,48.4154,49.5017,48.4154,48.8852,50850.0
2007-08-22 09:40:00,66.61,66.93,66.43,66.89,126150.0,48.8925,49.1274,48.7604,49.098,126150.0
2007-08-22 09:50:00,66.9,67.53,66.9,67.53,150900.0,49.1054,49.5678,49.1054,49.5678,150900.0
2007-08-22 10:00:00,67.53,68.09,67.49,67.76,161250.0,49.5678,49.9788,49.5384,49.7366,161250.0
2007-08-22 10:10:00,67.78,68.27,67.78,68.26,116400.0,49.7513,50.111,49.7513,50.1036,116400.0
2007-08-22 10:20:00,68.23,68.67,68.03,68.65,105600.0,50.0816,50.4046,49.9348,50.3899,105600.0
2007-08-22 10:30:00,68.6,68.73,68.25,68.33,102300.0,50.3532,50.4486,50.0963,50.155,102300.0
2007-08-22 10:40:00,68.33,68.33,68.09,68.09,96300.0,50.155,50.155,49.9788,49.9788,96300.0
2007-08-22 10:50:00,68.09,68.29,68.08,68.25,95700.0,49.9788,50.1256,49.9715,50.0963,95700.0
2007-08-22 11:00:00,68.25,68.28,67.75,67.86,112950.0,50.0963,50.1183,49.7293,49.81,112950.0
2007-08-22 11:10:00,67.88,68.0,67.81,67.97,95100.0,49.8247,49.9128,49.7733,49.8908,95100.0
2007-08-22 11:20:00,67.97,68.11,67.91,68.01,69750.0,49.8908,49.9935,49.8467,49.9201,69750.0
2007-08-22 11:30:00,68.0,68.49,67.99,68.45,67350.0,49.9128,50.2724,49.9054,50.2431,67350.0
2007-08-22 11:40:00,68.45,68.72,68.42,68.67,57300.0,50.2431,50.4413,50.2211,50.4046,57300.0
2007-08-22 11:50:00,68.68,69.0,68.44,68.53,87000.0,50.4119,50.6468,50.2357,50.3018,87000.0
2007-08-22 12:00:00,68.6,68.74,68.27,68.36,67800.0,50.3532,50.4559,50.111,50.177,67800.0
2007-08-22 12:10:00,68.32,68.67,68.32,68.56,34950.0,50.1477,50.4046,50.1477,50.3238,34950.0
2007-08-22 12:20:00,68.56,68.57,68.43,68.51,41400.0,50.3238,50.3312,50.2284,50.2871,41400.0
2007-08-22 12:30:00,68.49,68.51,67.98,68.21,74850.0,50.2724,50.2871,49.8981,50.0669,74850.0
2007-08-22 12:40:00,68.15,68.42,68.1,68.22,20550.0,50.0229,50.2211,49.9862,50.0743,20550.0
2007-08-22 12:50:00,68.27,68.29,68.17,68.2,27300.0,50.111,50.1256,50.0376,50.0596,27300.0
2007-08-22 13:00:00,68.23,68.41,68.18,68.25,47700.0,50.0816,50.2137,50.0449,50.0963,47700.0
2007-08-22 13:10:00,68.23,68.27,68.11,68.23,36750.0,50.0816,50.111,49.9935,50.0816,36750.0
2007-08-22 13:20:00,68.21,68.4,68.1,68.1,46950.0,50.0669,50.2064,49.9862,49.9862,46950.0
2007-08-22 13:30:00,68.09,68.23,68.06,68.2,34350.0,49.9788,50.0816,49.9568,50.0596,34350.0
2007-08-22 13:40:00,68.21,68.31,68.0,68.06,57900.0,50.0669,50.1403,49.9128,49.9568,57900.0
2007-08-22 13:50:00,68.07,68.47,68.07,68.46,31650.0,49.9642,50.2578,49.9642,50.2504,31650.0
2007-08-22 14:00:00,68.46,68.65,68.45,68.63,40950.0,50.2504,50.3899,50.2431,50.3752,40950.0
2007-08-22 14:10:00,68.63,68.63,68.47,68.52,59400.0,50.3752,50.3752,50.2578,50.2945,59400.0
2007-08-22 14:20:00,68.52,68.62,68.49,68.49,49500.0,50.2945,50.3679,50.2724,50.2724,49500.0
2007-08-22 14:30:00,68.45,68.63,68.42,68.46,44550.0,50.2431,50.3752,50.2211,50.2504,44550.0
2007-08-22 14:40:00,68.51,68.63,68.46,68.53,26550.0,50.2871,50.3752,50.2504,50.3018,26550.0
2007-08-22 14:50:00,68.51,68.67,68.51,68.65,46650.0,50.2871,50.4046,50.2871,50.3899,46650.0
2007-08-22 15:00:00,68.65,68.66,68.57,68.57,35850.0,50.3899,50.3972,50.3312,50.3312,35850.0
2007-08-22 15:10:00,68.58,68.83,68.51,68.82,72150.0,50.3385,50.522,50.2871,50.5147,72150.0
2007-08-22 15:20:00,68.82,68.97,68.77,68.9,87000.0,50.5147,50.6248,50.478,50.5734,87000.0
2007-08-22 15:30:00,68.91,69.27,68.91,69.27,85050.0,50.5807,50.845,50.5807,50.845,85050.0
2007-08-22 15:40:00,69.27,69.33,69.14,69.24,93600.0,50.845,50.889,50.7495,50.8229,93600.0
2007-08-22 15:50:00,69.25,69.33,68.77,68.91,108750.0,50.8303,50.889,50.478,50.5807,108750.0
2007-08-23 09:30:00,69.29,69.9,69.23,69.89,104400.0,51.0166,51.4657,50.9724,51.4584,104400.0
2007-08-23 09:40:00,69.89,69.93,69.23,69.27,97950.0,51.4584,51.4878,50.9724,51.0019,97950.0
2007-08-23 09:50:00,69.26,69.39,68.83,68.86,116250.0,50.9945,51.0902,50.6779,50.7,116250.0
2007-08-23 10:00:00,68.83,69.07,68.57,68.98,130800.0,50.6779,50.8546,50.4865,50.7883,130800.0
2007-08-23 10:10:00,68.98,69.01,68.69,68.7,107850.0,50.7883,50.8104,50.5748,50.5822,107850.0
2007-08-23 10:20:00,68.71,69.0,68.57,68.97,91200.0,50.5895,50.8031,50.4865,50.781,91200.0
2007-08-23 10:30:00,68.98,69.26,68.91,69.19,92550.0,50.7883,50.9945,50.7368,50.943,92550.0
2007-08-23 10:40:00,69.2,69.25,68.99,69.07,74700.0,50.9503,50.9871,50.7957,50.8546,74700.0
2007-08-23 10:50:00,69.09,69.21,68.95,68.99,38700.0,50.8693,50.9577,50.7663,50.7957,38700.0
2007-08-23 11:00:00,69.0,69.03,68.81,68.81,35550.0,50.8031,50.8252,50.6632,50.6632,35550.0
2007-08-23 11:10:00,68.81,68.81,68.37,68.53,40050.0,50.6632,50.6632,50.3392,50.457,40050.0
2007-08-23 11:20:00,68.53,68.61,68.49,68.51,26700.0,50.457,50.5159,50.4276,50.4423,26700.0
2007-08-23 11:30:00,68.5,68.51,68.09,68.1,82650.0,50.4349,50.4423,50.1331,50.1404,82650.0
2007-08-23 11:40:00,68.09,68.15,68.05,68.07,35850.0,50.1331,50.1772,50.1036,50.1183,35850.0
2007-08-23 11:50:00,68.06,68.17,68.02,68.08,51750.0,50.111,50.192,50.0815,50.1257,51750.0
2007-08-23 12:00:00,68.07,68.17,68.04,68.1,44550.0,50.1183,50.192,50.0962,50.1404,44550.0
2007-08-23 12:10:00,68.08,68.24,68.04,68.1,46350.0,50.1257,50.2435,50.0962,50.1404,46350.0
2007-08-23 12:20:00,68.08,68.19,68.0,68.13,45750.0,50.1257,50.2067,50.0668,50.1625,45750.0
2007-08-23 12:30:00,68.13,68.13,67.97,68.09,65550.0,50.1625,50.1625,50.0447,50.1331,65550.0
2007-08-23 12:40:00,68.08,68.21,67.63,67.73,72750.0,50.1257,50.2214,49.7944,49.868,72750.0
2007-08-23 12:50:00,67.76,67.77,67.59,67.65,38550.0,49.8901,49.8974,49.7649,49.8091,38550.0
2007-08-23 13:00:00,67.67,67.81,67.58,67.73,36600.0,49.8238,49.9269,49.7576,49.868,36600.0
2007-08-23 13:10:00,67.73,67.99,67.73,67.93,43050.0,49.868,50.0594,49.868,50.0153,43050.0
2007-08-23 13:20:00,67.94,67.95,67.87,67.9,30300.0,50.0226,50.03,49.9711,49.9932,30300.0
2007-08-23 13:30:00,67.94,68.12,67.91,68.01,91950.0,50.0226,50.1551,50.0005,50.0742,91950.0
2007-08-23 13:40:00,68.0,68.16,68.0,68.0,50250.0,50.0668,50.1846,50.0668,50.0668,50250.0
2007-08-23 13:50:00,68.01,68.09,68.0,68.03,29400.0,50.0742,50.1331,50.0668,50.0889,29400.0
2007-08-23 14:00:00,68.05,68.28,67.99,68.28,62100.0,50.1036,50.2729,50.0594,50.2729,62100.0
2007-08-23 14:10:00,68.33,68.43,68.09,68.11,60300.0,50.3098,50.3834,50.1331,50.1478,60300.0
2007-08-23 14:20:00,68.11,68.13,67.88,67.91,36150.0,50.1478,50.1625,49.9784,50.0005,36150.0
2007-08-23 14:30:00,67.91,68.01,67.87,67.87,42900.0,50.0005,50.0742,49.9711,49.9711,42900.0
2007-08-23 14:40:00,67.87,67.91,67.59,67.69,51900.0,49.9711,50.0005,49.7649,49.8385,51900.0
2007-08-23 14:50:00,67.69,67.91,67.69,67.87,39150.0,49.8385,50.0005,49.8385,49.9711,39150.0
2007-08-23 15:00:00,67.86,67.94,67.75,67.87,49050.0,49.9637,50.0226,49.8827,49.9711,49050.0
2007-08-23 15:10:00,67.87,68.07,67.76,68.03,85500.0,49.9711,50.1183,49.8901,50.0889,85500.0
2007-08-23 15:20:00,68.04,68.38,68.04,68.19,85200.0,50.0962,50.3466,50.0962,50.2067,85200.0
2007-08-23 15:30:00,68.19,68.28,68.08,68.09,71250.0,50.2067,50.2729,50.1257,50.1331,71250.0
2007-08-23 15:40:00,68.09,68.49,68.07,68.19,106050.0,50.1331,50.4276,50.1183,50.2067,106050.0
2007-08-23 15:50:00,68.22,68.28,67.99,68.15,81450.0,50.2288,50.2729,50.0594,50.1772,81450.0
2007-08-24 09:30:00,68.31,68.67,68.15,68.53,51300.0,50.295,50.5601,50.1772,50.457,51300.0
2007-08-24 09:40:00,68.52,68.9,68.49,68.83,52650.0,50.4497,50.7294,50.4276,50.6779,52650.0
2007-08-24 09:50:00,68.79,68.92,68.59,68.61,35400.0,50.6485,50.7442,50.5012,50.5159,35400.0
2007-08-24 10:00:00,68.63,69.33,68.63,68.99,66300.0,50.5306,51.046,50.5306,50.7957,66300.0
2007-08-24 10:10:00,69.01,69.05,68.78,68.83,23550.0,50.8104,50.8399,50.6411,50.6779,23550.0
2007-08-24 10:20:00,68.81,68.84,68.67,68.69,23850.0,50.6632,50.6853,50.5601,50.5748,23850.0
2007-08-24 10:30:00,68.73,68.83,68.67,68.77,26250.0,50.6043,50.6779,50.5601,50.6337,26250.0
2007-08-24 10:40:00,68.8,68.81,68.65,68.65,14550.0,50.6558,50.6632,50.5454,50.5454,14550.0
2007-08-24 10:50:00,68.66,68.73,68.62,68.71,13500.0,50.5527,50.6043,50.5233,50.5895,13500.0
2007-08-24 11:00:00,68.7,68.73,68.67,68.73,19200.0,50.5822,50.6043,50.5601,50.6043,19200.0
2007-08-24 11:10:00,68.73,68.77,68.68,68.73,13800.0,50.6043,50.6337,50.5675,50.6043,13800.0
2007-08-24 11:20:00,68.71,68.82,68.7,68.82,33000.0,50.5895,50.6705,50.5822,50.6705,33000.0
2007-08-24 11:30:00,68.82,68.88,68.8,68.87,33600.0,50.6705,50.7147,50.6558,50.7074,33600.0
2007-08-24 11:40:00,68.88,69.15,68.88,69.14,53400.0,50.7147,50.9135,50.7147,50.9061,53400.0
2007-08-24 11:50:00,69.15,69.25,69.1,69.21,64350.0,50.9135,50.9871,50.8767,50.9577,64350.0
2007-08-24 12:00:00,69.21,69.25,69.03,69.05,46050.0,50.9577,50.9871,50.8252,50.8399,46050.0
2007-08-24 12:10:00,69.03,69.27,68.98,69.23,42150.0,50.8252,51.0019,50.7883,50.9724,42150.0
2007-08-24 12:20:00,69.24,69.41,69.17,69.18,57150.0,50.9798,51.1049,50.9282,50.9356,57150.0
2007-08-24 12:30:00,69.17,69.34,69.17,69.34,34500.0,50.9282,51.0534,50.9282,51.0534,34500.0
2007-08-24 12:40:00,69.34,69.45,69.26,69.29,28350.0,51.0534,51.1344,50.9945,51.0166,28350.0
2007-08-24 12:50:00,69.27,69.37,69.27,69.35,27750.0,51.0019,51.0755,51.0019,51.0608,27750.0
2007-08-24 13:00:00,69.35,69.39,69.28,69.39,29850.0,51.0608,51.0902,51.0092,51.0902,29850.0
2007-08-24 13:10:00,69.4,69.58,69.37,69.43,54750.0,51.0976,51.2301,51.0755,51.1197,54750.0
2007-08-24 13:20:00,69.41,69.42,69.29,69.33,43950.0,51.1049,51.1123,51.0166,51.046,43950.0
2007-08-24 13:30:00,69.33,69.34,69.25,69.33,38100.0,51.046,51.0534,50.9871,51.046,38100.0
2007-08-24 13:40:00,69.33,69.33,69.28,69.31,34500.0,51.046,51.046,51.0092,51.0313,34500.0
2007-08-24 13:50:00,69.33,69.58,69.31,69.51,61650.0,51.046,51.2301,51.0313,51.1786,61650.0
2007-08-24 14:00:00,69.49,69.77,69.38,69.71,82950.0,51.1638,51.37,51.0829,51.3258,82950.0
2007-08-24 14:10:00,69.7,69.82,69.46,69.56,58200.0,51.3185,51.4068,51.1418,51.2154,58200.0
2007-08-24 14:20:00,69.55,69.75,69.49,69.73,38250.0,51.208,51.3553,51.1638,51.3406,38250.0
2007-08-24 14:30:00,69.75,69.75,69.66,69.71,32700.0,51.3553,51.3553,51.289,51.3258,32700.0
2007-08-24 14:40:00,69.71,69.83,69.71,69.78,68250.0,51.3258,51.4142,51.3258,51.3774,68250.0
2007-08-24 14:50:00,69.8,70.0,69.8,69.99,63450.0,51.3921,51.5393,51.3921,51.532,63450.0
2007-08-24 15:00:00,69.99,69.99,69.67,69.7,32850.0,51.532,51.532,51.2964,51.3185,32850.0
2007-08-24 15:10:00,69.71,69.83,69.61,69.73,52800.0,51.3258,51.4142,51.2522,51.3406,52800.0
2007-08-24 15:20:00,69.72,69.87,69.52,69.85,25800.0,51.3332,51.4436,51.1859,51.4289,25800.0
2007-08-24 15:30:00,69.85,69.97,69.78,69.89,43800.0,51.4289,51.5173,51.3774,51.4584,43800.0
2007-08-24 15:40:00,69.91,70.01,69.91,69.98,81150.0,51.4731,51.5467,51.4731,51.5246,81150.0
2007-08-24 15:50:00,69.98,70.11,69.95,70.04,159300.0,51.5246,51.6203,51.5025,51.5688,159300.0
2007-08-27 09:30:00,70.07,70.73,70.07,70.67,39900.0,51.5909,52.0768,51.5909,52.0326,39900.0
2007-08-27 09:40:00,70.69,70.85,70.41,70.51,52800.0,52.0474,52.1652,51.8412,51.9148,52800.0
2007-08-27 09:50:00,70.49,70.61,70.39,70.55,39300.0,51.9001,51.9885,51.8265,51.9443,39300.0
2007-08-27 10:00:00,70.55,70.61,70.23,70.31,48000.0,51.9443,51.9885,51.7087,51.7676,48000.0
2007-08-27 10:10:00,70.29,70.5,70.18,70.48,25350.0,51.7529,51.9075,51.6719,51.8928,25350.0
2007-08-27 10:20:00,70.5,70.58,70.36,70.42,57900.0,51.9075,51.9664,51.8044,51.8486,57900.0
2007-08-27 10:30:00,70.42,70.43,70.03,70.04,57750.0,51.8486,51.8559,51.5614,51.5688,57750.0
2007-08-27 10:40:00,70.05,70.21,69.87,70.21,40200.0,51.5762,51.694,51.4436,51.694,40200.0
2007-08-27 10:50:00,70.17,70.22,70.11,70.19,30450.0,51.6645,51.7013,51.6203,51.6792,30450.0
2007-08-27 11:00:00,70.2,70.34,70.2,70.29,29250.0,51.6866,51.7897,51.6866,51.7529,29250.0
2007-08-27 11:10:00,70.29,70.42,70.24,70.28,45900.0,51.7529,51.8486,51.7161,51.7455,45900.0
2007-08-27 11:20:00,70.28,70.34,70.19,70.33,24900.0,51.7455,51.7897,51.6792,51.7823,24900.0
2007-08-27 11:30:00,70.34,70.43,70.3,70.37,33300.0,51.7897,51.8559,51.7602,51.8118,33300.0
2007-08-27 11:40:00,70.37,70.42,70.35,70.37,28350.0,51.8118,51.8486,51.797,51.8118,28350.0
2007-08-27 11:50:00,70.37,70.5,70.36,70.46,26550.0,51.8118,51.9075,51.8044,51.878,26550.0
2007-08-27 12:00:00,70.47,70.5,70.41,70.48,30450.0,51.8854,51.9075,51.8412,51.8928,30450.0
2007-08-27 12:10:00,70.5,70.71,70.48,70.69,18000.0,51.9075,52.0621,51.8928,52.0474,18000.0
2007-08-27 12:20:00,70.69,70.77,70.63,70.71,31650.0,52.0474,52.1063,52.0032,52.0621,31650.0
2007-08-27 12:30:00,70.71,70.77,70.65,70.77,19650.0,52.0621,52.1063,52.0179,52.1063,19650.0
2007-08-27 12:40:00,70.77,70.83,70.75,70.83,20100.0,52.1063,52.1505,52.0916,52.1505,20100.0
2007-08-27 12:50:00,70.85,70.96,70.83,70.93,27600.0,52.1652,52.2462,52.1505,52.2241,27600.0
2007-08-27 13:00:00,70.94,71.55,70.93,71.47,76950.0,52.2314,52.6806,52.2241,52.6217,76950.0
2007-08-27 13:10:00,71.47,71.63,71.43,71.51,42300.0,52.6217,52.7395,52.5922,52.6511,42300.0
2007-08-27 13:20:00,71.49,71.54,71.34,71.48,43800.0,52.6364,52.6732,52.526,52.629,43800.0
2007-08-27 13:30:00,71.49,71.52,71.35,71.37,43500.0,52.6364,52.6585,52.5333,52.548,43500.0
2007-08-27 13:40:00,71.35,71.41,71.15,71.17,45750.0,52.5333,52.5775,52.3861,52.4008,45750.0
2007-08-27 13:50:00,71.19,71.24,70.9,71.13,65700.0,52.4155,52.4523,52.202,52.3713,65700.0
2007-08-27 14:00:00,71.15,71.53,71.15,71.47,40950.0,52.3861,52.6658,52.3861,52.6217,40950.0
2007-08-27 14:10:00,71.47,71.94,71.47,71.89,67050.0,52.6217,52.9677,52.6217,52.9309,67050.0
2007-08-27 14:20:00,71.9,72.09,71.79,72.05,87300.0,52.9383,53.0782,52.8573,53.0487,87300.0
2007-08-27 14:30:00,72.04,72.45,72.01,72.33,91650.0,53.0413,53.3432,53.0193,53.2549,91650.0
2007-08-27 14:40:00,72.33,72.4,71.64,72.34,90750.0,53.2549,53.3064,52.7468,53.2622,90750.0
2007-08-27 14:50:00,72.33,72.48,71.64,72.37,83850.0,53.2549,53.3653,52.7468,53.2843,83850.0
2007-08-27 15:00:00,72.33,72.34,71.76,71.82,75000.0,53.2549,53.2622,52.8352,52.8794,75000.0
2007-08-27 15:10:00,71.81,72.02,71.67,71.71,38700.0,52.872,53.0266,52.7689,52.7984,38700.0
2007-08-27 15:20:00,71.7,71.78,71.23,71.25,108900.0,52.791,52.8499,52.445,52.4597,108900.0
2007-08-27 15:30:00,71.28,71.71,71.28,71.64,44700.0,52.4818,52.7984,52.4818,52.7468,44700.0
2007-08-27 15:40:00,71.67,71.67,71.47,71.55,40950.0,52.7689,52.7689,52.6217,52.6806,40950.0
2007-08-27 15:50:00,71.52,71.52,71.05,71.05,149400.0,52.6585,52.6585,52.3124,52.3124,149400.0
2007-08-28 09:30:00,70.5,70.73,70.5,70.53,78000.0,51.9075,52.0768,51.9075,51.9296,78000.0
2007-08-28 09:40:00,70.58,70.58,70.05,70.06,75450.0,51.9664,51.9664,51.5762,51.5835,75450.0
2007-08-28 09:50:00,70.07,70.1,69.78,70.0,86400.0,51.5909,51.613,51.3774,51.5393,86400.0
2007-08-28 10:00:00,70.0,70.27,70.0,70.11,59400.0,51.5393,51.7381,51.5393,51.6203,59400.0
2007-08-28 10:10:00,70.12,70.18,70.07,70.07,24300.0,51.6277,51.6719,51.5909,51.5909,24300.0
2007-08-28 10:20:00,70.1,70.13,70.01,70.03,30600.0,51.613,51.6351,51.5467,51.5614,30600.0
2007-08-28 10:30:00,70.05,70.05,69.93,70.01,30000.0,51.5762,51.5762,51.4878,51.5467,30000.0
2007-08-28 10:40:00,69.99,70.15,69.97,70.01,49050.0,51.532,51.6498,51.5173,51.5467,49050.0
2007-08-28 10:50:00,69.97,70.15,69.85,70.05,62550.0,51.5173,51.6498,51.4289,51.5762,62550.0
2007-08-28 11:00:00,70.03,70.13,69.91,70.08,40350.0,51.5614,51.6351,51.4731,51.5982,40350.0
2007-08-28 11:10:00,70.08,70.17,69.97,70.1,35550.0,51.5982,51.6645,51.5173,51.613,35550.0
2007-08-28 11:20:00,70.08,70.09,69.74,69.81,44100.0,51.5982,51.6056,51.3479,51.3995,44100.0
2007-08-28 11:30:00,69.81,69.82,69.51,69.51,44100.0,51.3995,51.4068,51.1786,51.1786,44100.0
2007-08-28 11:40:00,69.49,69.6,69.41,69.59,31800.0,51.1638,51.2448,51.1049,51.2375,31800.0
2007-08-28 11:50:00,69.58,69.68,69.55,69.68,30300.0,51.2301,51.3037,51.208,51.3037,30300.0
2007-08-28 12:00:00,69.69,69.71,69.59,69.69,62550.0,51.3111,51.3258,51.2375,51.3111,62550.0
2007-08-28 12:10:00,69.69,69.73,69.67,69.68,36300.0,51.3111,51.3406,51.2964,51.3037,36300.0
2007-08-28 12:20:00,69.68,69.69,69.57,69.62,39000.0,51.3037,51.3111,51.2227,51.2596,39000.0
2007-08-28 12:30:00,69.63,69.79,69.62,69.67,50400.0,51.2669,51.3847,51.2596,51.2964,50400.0
2007-08-28 12:40:00,69.66,69.71,69.53,69.53,43200.0,51.289,51.3258,51.1933,51.1933,43200.0
2007-08-28 12:50:00,69.53,69.71,69.53,69.71,40650.0,51.1933,51.3258,51.1933,51.3258,40650.0
2007-08-28 13:00:00,69.69,69.69,69.63,69.65,35850.0,51.3111,51.3111,51.2669,51.2816,35850.0
2007-08-28 13:10:00,69.65,69.71,69.65,69.69,45150.0,51.2816,51.3258,51.2816,51.3111,45150.0
2007-08-28 13:20:00,69.68,69.69,69.57,69.67,40200.0,51.3037,51.3111,51.2227,51.2964,40200.0
2007-08-28 13:30:00,69.66,69.67,69.59,69.67,44850.0,51.289,51.2964,51.2375,51.2964,44850.0
2007-08-28 13:40:00,69.67,69.67,69.61,69.64,38100.0,51.2964,51.2964,51.2522,51.2743,38100.0
2007-08-28 13:50:00,69.64,69.67,69.6,69.64,34050.0,51.2743,51.2964,51.2448,51.2743,34050.0
2007-08-28 14:00:00,69.65,69.67,69.33,69.39,76800.0,51.2816,51.2964,51.046,51.0902,76800.0
2007-08-28 14:10:00,69.39,69.45,69.1,69.22,63900.0,51.0902,51.1344,50.8767,50.965,63900.0
2007-08-28 14:20:00,69.23,69.59,69.2,69.56,52050.0,50.9724,51.2375,50.9503,51.2154,52050.0
2007-08-28 14:30:00,69.55,69.62,69.33,69.34,52350.0,51.208,51.2596,51.046,51.0534,52350.0
2007-08-28 14:40:00,69.35,69.42,69.17,69.17,66150.0,51.0608,51.1123,50.9282,50.9282,66150.0
2007-08-28 14:50:00,69.19,69.21,68.83,68.93,70500.0,50.943,50.9577,50.6779,50.7515,70500.0
2007-08-28 15:00:00,68.94,68.99,68.81,68.89,103200.0,50.7589,50.7957,50.6632,50.7221,103200.0
2007-08-28 15:10:00,68.87,68.99,68.78,68.89,128400.0,50.7074,50.7957,50.6411,50.7221,128400.0
2007-08-28 15:20:00,68.85,68.93,68.53,68.57,100200.0,50.6926,50.7515,50.457,50.4865,100200.0
2007-08-28 15:30:00,68.55,68.58,68.11,68.26,110550.0,50.4717,50.4938,50.1478,50.2582,110550.0
2007-08-28 15:40:00,68.23,68.35,68.1,68.14,114750.0,50.2361,50.3245,50.1404,50.1699,114750.0
2007-08-28 15:50:00,68.14,68.36,68.11,68.36,201300.0,50.1699,50.3319,50.1478,50.3319,201300.0
2007-08-29 09:30:00,68.8,69.28,68.63,69.22,50250.0,50.6558,51.0092,50.5306,50.965,50250.0
2007-08-29 09:40:00,69.21,69.31,69.03,69.19,54900.0,50.9577,51.0313,50.8252,50.943,54900.0
2007-08-29 09:50:00,69.19,69.24,68.7,68.77,54900.0,50.943,50.9798,50.5822,50.6337,54900.0
2007-08-29 10:00:00,68.76,68.87,68.63,68.87,28950.0,50.6264,50.7074,50.5306,50.7074,28950.0
2007-08-29 10:10:00,68.92,69.18,68.85,69.18,38850.0,50.7442,50.9356,50.6926,50.9356,38850.0
2007-08-29 10:20:00,69.17,69.69,69.17,69.59,45000.0,50.9282,51.3111,50.9282,51.2375,45000.0
2007-08-29 10:30:00,69.59,69.65,68.93,68.94,44100.0,51.2375,51.2816,50.7515,50.7589,44100.0
2007-08-29 10:40:00,68.97,69.41,68.97,69.24,26250.0,50.781,51.1049,50.781,50.9798,26250.0
2007-08-29 10:50:00,69.18,69.64,69.07,69.59,36000.0,50.9356,51.2743,50.8546,51.2375,36000.0
2007-08-29 11:00:00,69.59,69.87,69.57,69.62,41850.0,51.2375,51.4436,51.2227,51.2596,41850.0
2007-08-29 11:10:00,69.63,69.69,69.55,69.59,15300.0,51.2669,51.3111,51.208,51.2375,15300.0
2007-08-29 11:20:00,69.61,69.65,69.53,69.55,11400.0,51.2522,51.2816,51.1933,51.208,11400.0
2007-08-29 11:30:00,69.59,69.83,69.58,69.81,9600.0,51.2375,51.4142,51.2301,51.3995,9600.0
2007-08-29 11:40:00,69.83,69.92,69.77,69.82,25500.0,51.4142,51.4804,51.37,51.4068,25500.0
2007-08-29 11:50:00,69.79,69.88,69.71,69.85,15900.0,51.3847,51.451,51.3258,51.4289,15900.0
2007-08-29 12:00:00,69.87,69.87,69.74,69.74,11400.0,51.4436,51.4436,51.3479,51.3479,11400.0
2007-08-29 12:10:00,69.75,69.82,69.73,69.81,12750.0,51.3553,51.4068,51.3406,51.3995,12750.0
2007-08-29 12:20:00,69.81,69.83,69.62,69.65,10500.0,51.3995,51.4142,51.2596,51.2816,10500.0
2007-08-29 12:30:00,69.64,69.71,69.6,69.69,14550.0,51.2743,51.3258,51.2448,51.3111,14550.0
2007-08-29 12:40:00,69.67,69.76,69.63,69.67,10650.0,51.2964,51.3626,51.2669,51.2964,10650.0
2007-08-29 12:50:00,69.67,69.67,69.33,69.33,25050.0,51.2964,51.2964,51.046,51.046,25050.0
2007-08-29 13:00:00,69.37,69.49,69.33,69.39,15300.0,51.0755,51.1638,51.046,51.0902,15300.0
2007-08-29 13:10:00,69.4,69.4,69.24,69.33,18300.0,51.0976,51.0976,50.9798,51.046,18300.0
2007-08-29 13:20:00,69.27,69.33,69.23,69.27,17550.0,51.0019,51.046,50.9724,51.0019,17550.0
2007-08-29 13:30:00,69.29,69.41,69.27,69.36,22500.0,51.0166,51.1049,51.0019,51.0681,22500.0
2007-08-29 13:40:00,69.36,69.49,69.27,69.34,22500.0,51.0681,51.1638,51.0019,51.0534,22500.0
2007-08-29 13:50:00,69.34,69.55,69.27,69.45,13350.0,51.0534,51.208,51.0019,51.1344,13350.0
2007-08-29 14:00:00,69.46,69.79,69.44,69.73,25500.0,51.1418,51.3847,51.127,51.3406,25500.0
2007-08-29 14:10:00,69.72,69.89,69.64,69.66,26700.0,51.3332,51.4584,51.2743,51.289,26700.0
2007-08-29 14:20:00,69.68,69.77,69.64,69.66,22950.0,51.3037,51.37,51.2743,51.289,22950.0
2007-08-29 14:30:00,69.65,70.09,69.53,70.03,79200.0,51.2816,51.6056,51.1933,51.5614,79200.0
2007-08-29 14:40:00,70.02,70.02,69.89,69.95,28800.0,51.5541,51.5541,51.4584,51.5025,28800.0
2007-08-29 14:50:00,69.97,70.03,69.95,70.03,43950.0,51.5173,51.5614,51.5025,51.5614,43950.0
2007-08-29 15:00:00,70.0,70.23,69.98,70.23,53100.0,51.5393,51.7087,51.5246,51.7087,53100.0
2007-08-29 15:10:00,70.21,70.33,70.13,70.29,37050.0,51.694,51.7823,51.6351,51.7529,37050.0
2007-08-29 15:20:00,70.26,70.3,70.13,70.29,25650.0,51.7308,51.7602,51.6351,51.7529,25650.0
2007-08-29 15:30:00,70.29,70.55,70.29,70.47,40050.0,51.7529,51.9443,51.7529,51.8854,40050.0
2007-08-29 15:40:00,70.46,70.55,70.32,70.39,37800.0,51.878,51.9443,51.775,51.8265,37800.0
2007-08-29 15:50:00,70.39,70.6,70.37,70.57,44250.0,51.8265,51.9811,51.8118,51.959,44250.0
2007-08-30 09:30:00,69.83,70.35,69.74,70.35,55200.0,51.4142,51.797,51.3479,51.797,55200.0
2007-08-30 09:40:00,70.34,70.46,70.21,70.44,84750.0,51.7897,51.878,51.694,51.8633,84750.0
2007-08-30 09:50:00,70.41,70.6,70.31,70.49,83550.0,51.8412,51.9811,51.7676,51.9001,83550.0
2007-08-30 10:00:00,70.5,70.96,70.49,70.86,100350.0,51.9075,52.2462,51.9001,52.1725,100350.0
2007-08-30 10:10:00,70.93,70.93,70.37,70.55,40950.0,52.2241,52.2241,51.8118,51.9443,40950.0
2007-08-30 10:20:00,70.55,70.91,70.47,70.82,28800.0,51.9443,52.2094,51.8854,52.1431,28800.0
2007-08-30 10:30:00,70.81,70.83,70.42,70.51,41850.0,52.1357,52.1505,51.8486,51.9148,41850.0
2007-08-30 10:40:00,70.52,70.6,70.41,70.57,24150.0,51.9222,51.9811,51.8412,51.959,24150.0
2007-08-30 10:50:00,70.57,70.77,70.49,70.58,29100.0,51.959,52.1063,51.9001,51.9664,29100.0
2007-08-30 11:00:00,70.59,70.69,70.54,70.64,58800.0,51.9737,52.0474,51.9369,52.0106,58800.0
2007-08-30 11:10:00,70.64,71.0,70.63,70.99,43800.0,52.0106,52.2756,52.0032,52.2683,43800.0
2007-08-30 11:20:00,70.93,71.08,70.91,70.91,25200.0,52.2241,52.3345,52.2094,52.2094,25200.0
2007-08-30 11:30:00,70.94,70.94,70.77,70.81,27900.0,52.2314,52.2314,52.1063,52.1357,27900.0
2007-08-30 11:40:00,70.79,70.8,70.58,70.72,42750.0,52.121,52.1284,51.9664,52.0695,42750.0
2007-08-30 11:50:00,70.72,70.72,70.5,70.51,31200.0,52.0695,52.0695,51.9075,51.9148,31200.0
2007-08-30 12:00:00,70.52,70.52,70.3,70.41,75600.0,51.9222,51.9222,51.7602,51.8412,75600.0
2007-08-30 12:10:00,70.41,70.63,70.27,70.27,52800.0,51.8412,52.0032,51.7381,51.7381,52800.0
2007-08-30 12:20:00,70.26,70.53,70.26,70.41,40500.0,51.7308,51.9296,51.7308,51.8412,40500.0
2007-08-30 12:30:00,70.41,70.58,70.31,70.57,33600.0,51.8412,51.9664,51.7676,51.959,33600.0
2007-08-30 12:40:00,70.57,70.62,70.51,70.59,21150.0,51.959,51.9958,51.9148,51.9737,21150.0
2007-08-30 12:50:00,70.59,70.79,70.56,70.63,34950.0,51.9737,52.121,51.9517,52.0032,34950.0
2007-08-30 13:00:00,70.63,70.66,70.57,70.61,32250.0,52.0032,52.0253,51.959,51.9885,32250.0
2007-08-30 13:10:00,70.65,70.65,70.5,70.53,23700.0,52.0179,52.0179,51.9075,51.9296,23700.0
2007-08-30 13:20:00,70.54,70.59,70.5,70.55,19950.0,51.9369,51.9737,51.9075,51.9443,19950.0
2007-08-30 13:30:00,70.52,70.53,70.26,70.43,24600.0,51.9222,51.9296,51.7308,51.8559,24600.0
2007-08-30 13:40:00,70.41,70.42,70.24,70.29,21450.0,51.8412,51.8486,51.7161,51.7529,21450.0
2007-08-30 13:50:00,70.29,70.45,70.18,70.43,35850.0,51.7529,51.8707,51.6719,51.8559,35850.0
2007-08-30 14:00:00,70.46,70.46,70.19,70.23,34500.0,51.878,51.878,51.6792,51.7087,34500.0
2007-08-30 14:10:00,70.21,70.26,70.11,70.15,53550.0,51.694,51.7308,51.6203,51.6498,53550.0
2007-08-30 14:20:00,70.14,70.19,69.97,69.97,85500.0,51.6424,51.6792,51.5173,51.5173,85500.0
2007-08-30 14:30:00,69.95,70.03,69.81,69.81,74100.0,51.5025,51.5614,51.3995,51.3995,74100.0
2007-08-30 14:40:00,69.83,69.88,69.36,69.41,68550.0,51.4142,51.451,51.0681,51.1049,68550.0
2007-08-30 14:50:00,69.38,69.66,69.35,69.54,43050.0,51.0829,51.289,51.0608,51.2007,43050.0
2007-08-30 15:00:00,69.53,70.03,69.53,69.93,49650.0,51.1933,51.5614,51.1933,51.4878,49650.0
2007-08-30 15:10:00,69.95,70.19,69.93,70.19,99450.0,51.5025,51.6792,51.4878,51.6792,99450.0
2007-08-30 15:20:00,70.17,70.31,70.02,70.09,47250.0,51.6645,51.7676,51.5541,51.6056,47250.0
2007-08-30 15:30:00,70.1,70.21,69.95,70.05,91200.0,51.613,51.694,51.5025,51.5762,91200.0
2007-08-30 15:40:00,70.05,70.07,69.76,69.76,77550.0,51.5762,51.5909,51.3626,51.3626,77550.0
2007-08-30 15:50:00,69.76,70.0,69.62,69.93,151800.0,51.3626,51.5393,51.2596,51.4878,151800.0
2007-08-31 09:30:00,70.77,71.06,70.67,70.93,49650.0,52.1063,52.3198,52.0326,52.2241,49650.0
2007-08-31 09:40:00,70.95,71.15,70.9,71.14,57450.0,52.2388,52.3861,52.202,52.3787,57450.0
2007-08-31 09:50:00,71.13,71.28,70.86,71.2,47700.0,52.3713,52.4818,52.1725,52.4229,47700.0
2007-08-31 10:00:00,71.15,71.44,70.83,70.99,43050.0,52.3861,52.5996,52.1505,52.2683,43050.0
2007-08-31 10:10:00,70.98,71.03,70.74,71.03,26700.0,52.2609,52.2977,52.0842,52.2977,26700.0
2007-08-31 10:20:00,71.08,71.25,70.95,71.25,20850.0,52.3345,52.4597,52.2388,52.4597,20850.0
2007-08-31 10:30:00,71.23,71.39,71.15,71.35,27450.0,52.445,52.5628,52.3861,52.5333,27450.0
2007-08-31 10:40:00,71.32,71.46,71.27,71.42,27900.0,52.5112,52.6143,52.4744,52.5849,27900.0
2007-08-31 10:50:00,71.43,71.43,71.13,71.13,16200.0,52.5922,52.5922,52.3713,52.3713,16200.0
2007-08-31 11:00:00,71.15,71.2,70.61,70.67,32400.0,52.3861,52.4229,51.9885,52.0326,32400.0
2007-08-31 11:10:00,70.67,70.91,70.67,70.91,36450.0,52.0326,52.2094,52.0326,52.2094,36450.0
2007-08-31 11:20:00,70.89,70.97,70.81,70.95,11700.0,52.1946,52.2535,52.1357,52.2388,11700.0
2007-08-31 11:30:00,70.94,70.94,70.74,70.81,60750.0,52.2314,52.2314,52.0842,52.1357,60750.0
2007-08-31 11:40:00,70.81,70.87,70.66,70.83,24000.0,52.1357,52.1799,52.0253,52.1505,24000.0
2007-08-31 11:50:00,70.84,70.87,70.79,70.83,19950.0,52.1578,52.1799,52.121,52.1505,19950.0
2007-08-31 12:00:00,70.82,70.9,70.77,70.87,29100.0,52.1431,52.202,52.1063,52.1799,29100.0
2007-08-31 12:10:00,70.85,70.97,70.77,70.95,13200.0,52.1652,52.2535,52.1063,52.2388,13200.0
2007-08-31 12:20:00,70.99,71.33,70.98,71.33,35400.0,52.2683,52.5186,52.2609,52.5186,35400.0
2007-08-31 12:30:00,71.31,71.53,71.27,71.43,40050.0,52.5039,52.6658,52.4744,52.5922,40050.0
2007-08-31 12:40:00,71.44,71.45,71.23,71.25,20550.0,52.5996,52.6069,52.445,52.4597,20550.0
2007-08-31 12:50:00,71.23,71.27,71.17,71.23,15000.0,52.445,52.4744,52.4008,52.445,15000.0
2007-08-31 13:00:00,71.23,71.24,71.05,71.17,16800.0,52.445,52.4523,52.3124,52.4008,16800.0
2007-08-31 13:10:00,71.17,71.21,71.14,71.17,10500.0,52.4008,52.4302,52.3787,52.4008,10500.0
2007-08-31 13:20:00,71.15,71.23,71.12,71.2,13350.0,52.3861,52.445,52.364,52.4229,13350.0
2007-08-31 13:30:00,71.17,71.2,71.03,71.11,12450.0,52.4008,52.4229,52.2977,52.3566,12450.0
2007-08-31 13:40:00,71.11,71.17,70.98,71.01,25800.0,52.3566,52.4008,52.2609,52.283,25800.0
2007-08-31 13:50:00,71.03,71.4,71.02,71.35,28950.0,52.2977,52.5701,52.2903,52.5333,28950.0
2007-08-31 14:00:00,71.36,71.53,71.32,71.53,32850.0,52.5407,52.6658,52.5112,52.6658,32850.0
2007-08-31 14:10:00,71.55,71.59,71.49,71.57,26100.0,52.6806,52.71,52.6364,52.6953,26100.0
2007-08-31 14:20:00,71.58,71.61,71.47,71.59,40350.0,52.7027,52.7247,52.6217,52.71,40350.0
2007-08-31 14:30:00,71.59,71.66,71.52,71.61,33300.0,52.71,52.7616,52.6585,52.7247,33300.0
2007-08-31 14:40:00,71.61,71.69,71.61,71.67,11700.0,52.7247,52.7837,52.7247,52.7689,11700.0
2007-08-31 14:50:00,71.64,71.64,71.5,71.5,10500.0,52.7468,52.7468,52.6438,52.6438,10500.0
2007-08-31 15:00:00,71.52,71.78,71.47,71.7,21150.0,52.6585,52.8499,52.6217,52.791,21150.0
2007-08-31 15:10:00,71.7,71.87,71.69,71.71,54450.0,52.791,52.9162,52.7837,52.7984,54450.0
2007-08-31 15:20:00,71.7,71.75,71.56,71.65,33300.0,52.791,52.8278,52.6879,52.7542,33300.0
2007-08-31 15:30:00,71.68,71.95,71.68,71.76,39600.0,52.7763,52.9751,52.7763,52.8352,39600.0
2007-08-31 15:40:00,71.76,71.86,71.57,71.57,44250.0,52.8352,52.9088,52.6953,52.6953,44250.0
2007-08-31 15:50:00,71.57,71.74,71.47,71.53,153900.0,52.6953,52.8205,52.6217,52.6658,153900.0
2007-09-04 09:30:00,71.49,71.65,71.17,71.3,37350.0,52.6364,52.7542,52.4008,52.4965,37350.0
2007-09-04 09:40:00,71.25,71.59,71.24,71.35,39600.0,52.4597,52.71,52.4523,52.5333,39600.0
2007-09-04 09:50:00,71.35,71.85,71.35,71.8,32700.0,52.5333,52.9015,52.5333,52.8646,32700.0
2007-09-04 10:00:00,71.85,72.0,71.73,71.89,39900.0,52.9015,53.0119,52.8131,52.9309,39900.0
2007-09-04 10:10:00,71.9,71.99,71.75,71.75,16650.0,52.9383,53.0045,52.8278,52.8278,16650.0
2007-09-04 10:20:00,71.75,71.93,71.75,71.82,25950.0,52.8278,52.9604,52.8278,52.8794,25950.0
2007-09-04 10:30:00,71.81,72.07,71.81,71.99,43200.0,52.872,53.0634,52.872,53.0045,43200.0
2007-09-04 10:40:00,71.99,72.06,71.89,72.0,25050.0,53.0045,53.0561,52.9309,53.0119,25050.0
2007-09-04 10:50:00,72.01,72.09,71.92,71.98,32100.0,53.0193,53.0782,52.953,52.9972,32100.0
2007-09-04 11:00:00,71.97,71.98,71.75,71.75,38400.0,52.9898,52.9972,52.8278,52.8278,38400.0
2007-09-04 11:10:00,71.75,71.87,71.61,71.87,54300.0,52.8278,52.9162,52.7247,52.9162,54300.0
2007-09-04 11:20:00,71.87,71.92,71.71,71.73,45300.0,52.9162,52.953,52.7984,52.8131,45300.0
2007-09-04 11:30:00,71.71,71.9,71.67,71.89,34200.0,52.7984,52.9383,52.7689,52.9309,34200.0
2007-09-04 11:40:00,71.85,71.85,71.71,71.73,24450.0,52.9015,52.9015,52.7984,52.8131,24450.0
2007-09-04 11:50:00,71.75,71.84,71.74,71.81,14100.0,52.8278,52.8941,52.8205,52.872,14100.0
2007-09-04 12:00:00,71.83,71.89,71.78,71.87,16200.0,52.8867,52.9309,52.8499,52.9162,16200.0
2007-09-04 12:10:00,71.87,71.91,71.78,71.89,22650.0,52.9162,52.9456,52.8499,52.9309,22650.0
2007-09-04 12:20:00,71.86,71.86,71.79,71.79,22500.0,52.9088,52.9088,52.8573,52.8573,22500.0
2007-09-04 12:30:00,71.81,71.93,71.8,71.93,21900.0,52.872,52.9604,52.8646,52.9604,21900.0
2007-09-04 12:40:00,71.91,72.14,71.91,72.09,15450.0,52.9456,53.115,52.9456,53.0782,15450.0
2007-09-04 12:50:00,72.09,72.09,72.0,72.0,16800.0,53.0782,53.0782,53.0119,53.0119,16800.0
2007-09-04 13:00:00,71.99,72.13,71.97,72.13,15750.0,53.0045,53.1076,52.9898,53.1076,15750.0
2007-09-04 13:10:00,72.11,72.33,72.11,72.21,51600.0,53.0929,53.2549,53.0929,53.1665,51600.0
2007-09-04 13:20:00,72.23,72.36,72.23,72.33,30300.0,53.1812,53.277,53.1812,53.2549,30300.0
2007-09-04 13:30:00,72.33,72.33,72.21,72.31,22050.0,53.2549,53.2549,53.1665,53.2401,22050.0
2007-09-04 13:40:00,72.31,72.63,72.27,72.51,47400.0,53.2401,53.4758,53.2107,53.3874,47400.0
2007-09-04 13:50:00,72.49,72.65,72.37,72.61,49350.0,53.3727,53.4905,53.2843,53.461,49350.0
2007-09-04 14:00:00,72.65,72.65,72.49,72.57,33600.0,53.4905,53.4905,53.3727,53.4316,33600.0
2007-09-04 14:10:00,72.58,72.64,72.55,72.61,36000.0,53.4389,53.4831,53.4168,53.461,36000.0
2007-09-04 14:20:00,72.61,72.67,72.57,72.67,21450.0,53.461,53.5052,53.4316,53.5052,21450.0
2007-09-04 14:30:00,72.64,72.76,72.61,72.75,27000.0,53.4831,53.5715,53.461,53.5641,27000.0
2007-09-04 14:40:00,72.75,73.01,72.75,72.89,36150.0,53.5641,53.7555,53.5641,53.6672,36150.0
2007-09-04 14:50:00,72.9,72.96,72.84,72.92,24600.0,53.6745,53.7187,53.6304,53.6893,24600.0
2007-09-04 15:00:00,72.93,73.06,72.86,73.05,36150.0,53.6966,53.7924,53.6451,53.785,36150.0
2007-09-04 15:10:00,73.06,73.17,73.03,73.14,28950.0,53.7924,53.8733,53.7703,53.8513,28950.0
2007-09-04 15:20:00,73.15,73.33,73.13,73.28,49650.0,53.8586,53.9911,53.8439,53.9543,49650.0
2007-09-04 15:30:00,73.27,73.33,73.17,73.22,78750.0,53.947,53.9911,53.8733,53.9102,78750.0
2007-09-04 15:40:00,73.21,73.23,72.95,72.95,112650.0,53.9028,53.9175,53.7114,53.7114,112650.0
2007-09-04 15:50:00,72.95,73.07,72.89,72.98,160650.0,53.7114,53.7997,53.6672,53.7334,160650.0
2007-09-05 09:30:00,72.31,72.79,72.31,72.51,51150.0,53.2401,53.5936,53.2401,53.3874,51150.0
2007-09-05 09:40:00,72.51,72.8,72.45,72.67,69750.0,53.3874,53.6009,53.3432,53.5052,69750.0
2007-09-05 09:50:00,72.69,72.81,72.43,72.43,82200.0,53.5199,53.6083,53.3285,53.3285,82200.0
2007-09-05 10:00:00,72.43,72.43,72.04,72.26,80850.0,53.3285,53.3285,53.0413,53.2033,80850.0
2007-09-05 10:10:00,72.26,72.31,72.19,72.28,85050.0,53.2033,53.2401,53.1518,53.2181,85050.0
2007-09-05 10:20:00,72.27,72.39,72.24,72.24,150600.0,53.2107,53.299,53.1886,53.1886,150600.0
2007-09-05 10:30:00,72.24,72.3,71.87,71.97,52200.0,53.1886,53.2328,52.9162,52.9898,52200.0
2007-09-05 10:40:00,71.96,72.57,71.96,72.53,47250.0,52.9824,53.4316,52.9824,53.4021,47250.0
2007-09-05 10:50:00,72.53,72.73,72.53,72.59,38250.0,53.4021,53.5494,53.4021,53.4463,38250.0
2007-09-05 11:00:00,72.59,72.59,72.47,72.53,29700.0,53.4463,53.4463,53.3579,53.4021,29700.0
2007-09-05 11:10:00,72.55,72.73,72.55,72.67,27000.0,53.4168,53.5494,53.4168,53.5052,27000.0
2007-09-05 11:20:00,72.69,72.72,72.47,72.58,35850.0,53.5199,53.542,53.3579,53.4389,35850.0
2007-09-05 11:30:00,72.57,72.58,72.43,72.46,30000.0,53.4316,53.4389,53.3285,53.3506,30000.0
2007-09-05 11:40:00,72.44,72.52,72.37,72.47,31950.0,53.3359,53.3948,53.2843,53.3579,31950.0
2007-09-05 11:50:00,72.48,72.69,72.47,72.69,18600.0,53.3653,53.5199,53.3579,53.5199,18600.0
2007-09-05 12:00:00,72.67,72.71,72.62,72.71,13200.0,53.5052,53.5347,53.4684,53.5347,13200.0
2007-09-05 12:10:00,72.73,72.84,72.7,72.84,12300.0,53.5494,53.6304,53.5273,53.6304,12300.0
2007-09-05 12:20:00,72.81,72.95,72.79,72.86,11550.0,53.6083,53.7114,53.5936,53.6451,11550.0
2007-09-05 12:30:00,72.87,72.88,72.76,72.77,11400.0,53.6525,53.6598,53.5715,53.5788,11400.0
2007-09-05 12:40:00,72.77,72.81,72.63,72.66,26850.0,53.5788,53.6083,53.4758,53.4978,26850.0
2007-09-05 12:50:00,72.71,72.75,72.64,72.71,14400.0,53.5347,53.5641,53.4831,53.5347,14400.0
2007-09-05 13:00:00,72.73,72.86,72.71,72.71,29550.0,53.5494,53.6451,53.5347,53.5347,29550.0
2007-09-05 13:10:00,72.71,72.8,72.7,72.71,16350.0,53.5347,53.6009,53.5273,53.5347,16350.0
2007-09-05 13:20:00,72.7,72.7,72.54,72.63,23400.0,53.5273,53.5273,53.4095,53.4758,23400.0
2007-09-05 13:30:00,72.63,72.66,72.49,72.55,60750.0,53.4758,53.4978,53.3727,53.4168,60750.0
2007-09-05 13:40:00,72.55,72.57,72.44,72.55,66900.0,53.4168,53.4316,53.3359,53.4168,66900.0
2007-09-05 13:50:00,72.55,72.57,72.49,72.55,66300.0,53.4168,53.4316,53.3727,53.4168,66300.0
2007-09-05 14:00:00,72.53,72.65,72.25,72.35,154350.0,53.4021,53.4905,53.196,53.2696,154350.0
2007-09-05 14:10:00,72.34,72.39,72.23,72.33,33000.0,53.2622,53.299,53.1812,53.2549,33000.0
2007-09-05 14:20:00,72.35,72.36,72.12,72.19,49200.0,53.2696,53.277,53.1003,53.1518,49200.0
2007-09-05 14:30:00,72.2,72.39,72.19,72.38,93000.0,53.1592,53.299,53.1518,53.2917,93000.0
2007-09-05 14:40:00,72.36,72.37,72.18,72.31,49650.0,53.277,53.2843,53.1444,53.2401,49650.0
2007-09-05 14:50:00,72.32,72.53,72.08,72.47,85800.0,53.2475,53.4021,53.0708,53.3579,85800.0
2007-09-05 15:00:00,72.45,72.68,72.43,72.59,60150.0,53.3432,53.5126,53.3285,53.4463,60150.0
2007-09-05 15:10:00,72.58,72.73,72.57,72.71,28500.0,53.4389,53.5494,53.4316,53.5347,28500.0
2007-09-05 15:20:00,72.68,72.77,72.63,72.67,52200.0,53.5126,53.5788,53.4758,53.5052,52200.0
2007-09-05 15:30:00,72.66,72.77,72.52,72.56,63150.0,53.4978,53.5788,53.3948,53.4242,63150.0
2007-09-05 15:40:00,72.57,72.89,72.57,72.84,91800.0,53.4316,53.6672,53.4316,53.6304,91800.0
2007-09-05 15:50:00,72.82,72.87,72.63,72.63,65550.0,53.6156,53.6525,53.4758,53.4758,65550.0
2007-09-06 09:30:00,72.67,73.06,72.67,72.98,35400.0,53.5052,53.7924,53.5052,53.7334,35400.0
2007-09-06 09:40:00,72.99,73.29,72.77,73.18,44250.0,53.7408,53.9617,53.5788,53.8807,44250.0
2007-09-06 09:50:00,73.15,73.19,72.8,72.91,37500.0,53.8586,53.8881,53.6009,53.6819,37500.0
2007-09-06 10:00:00,72.94,73.0,72.3,72.38,121350.0,53.704,53.7482,53.2328,53.2917,121350.0
2007-09-06 10:10:00,72.37,72.7,72.37,72.48,62400.0,53.2843,53.5273,53.2843,53.3653,62400.0
2007-09-06 10:20:00,72.49,72.72,72.43,72.58,85950.0,53.3727,53.542,53.3285,53.4389,85950.0
2007-09-06 10:30:00,72.58,72.66,72.51,72.57,65700.0,53.4389,53.4978,53.3874,53.4316,65700.0
2007-09-06 10:40:00,72.59,72.64,72.51,72.62,42300.0,53.4463,53.4831,53.3874,53.4684,42300.0
2007-09-06 10:50:00,72.61,72.85,72.6,72.81,27300.0,53.461,53.6377,53.4537,53.6083,27300.0
2007-09-06 11:00:00,72.81,72.84,72.6,72.61,32550.0,53.6083,53.6304,53.4537,53.461,32550.0
2007-09-06 11:10:00,72.6,72.74,72.45,72.45,42000.0,53.4537,53.5567,53.3432,53.3432,42000.0
2007-09-06 11:20:00,72.47,72.74,72.44,72.59,172800.0,53.3579,53.5567,53.3359,53.4463,172800.0
2007-09-06 11:30:00,72.6,72.73,72.56,72.65,66900.0,53.4537,53.5494,53.4242,53.4905,66900.0
2007-09-06 11:40:00,72.63,72.81,72.63,72.71,41100.0,53.4758,53.6083,53.4758,53.5347,41100.0
2007-09-06 11:50:00,72.71,72.89,72.67,72.81,30600.0,53.5347,53.6672,53.5052,53.6083,30600.0
2007-09-06 12:00:00,72.81,72.83,72.67,72.81,18300.0,53.6083,53.623,53.5052,53.6083,18300.0
2007-09-06 12:10:00,72.8,73.29,72.79,73.13,52950.0,53.6009,53.9617,53.5936,53.8439,52950.0
2007-09-06 12:20:00,73.11,73.13,72.96,73.06,42150.0,53.8292,53.8439,53.7187,53.7924,42150.0
2007-09-06 12:30:00,73.05,73.24,73.01,73.23,29700.0,53.785,53.9249,53.7555,53.9175,29700.0
2007-09-06 12:40:00,73.25,73.32,72.9,72.96,32250.0,53.9322,53.9838,53.6745,53.7187,32250.0
2007-09-06 12:50:00,72.97,73.16,72.93,73.11,37650.0,53.7261,53.866,53.6966,53.8292,37650.0
2007-09-06 13:00:00,73.1,73.21,72.94,72.94,23400.0,53.8218,53.9028,53.704,53.704,23400.0
2007-09-06 13:10:00,72.93,72.97,72.79,72.84,14550.0,53.6966,53.7261,53.5936,53.6304,14550.0
2007-09-06 13:20:00,72.89,73.01,72.86,72.97,15150.0,53.6672,53.7555,53.6451,53.7261,15150.0
2007-09-06 13:30:00,72.97,73.07,72.91,73.01,18300.0,53.7261,53.7997,53.6819,53.7555,18300.0
2007-09-06 13:40:00,72.98,73.41,72.97,73.27,41850.0,53.7334,54.05,53.7261,53.947,41850.0
2007-09-06 13:50:00,73.27,73.55,73.26,73.52,32100.0,53.947,54.1531,53.9396,54.131,32100.0
2007-09-06 14:00:00,73.52,73.54,73.33,73.41,25650.0,54.131,54.1458,53.9911,54.05,25650.0
2007-09-06 14:10:00,73.4,73.62,73.39,73.56,30300.0,54.0427,54.2047,54.0353,54.1605,30300.0
2007-09-06 14:20:00,73.6,73.62,73.4,73.4,22950.0,54.1899,54.2047,54.0427,54.0427,22950.0
2007-09-06 14:30:00,73.42,73.45,73.33,73.39,26700.0,54.0574,54.0795,53.9911,54.0353,26700.0
2007-09-06 14:40:00,73.41,73.41,73.29,73.35,22800.0,54.05,54.05,53.9617,54.0059,22800.0
2007-09-06 14:50:00,73.31,73.33,73.17,73.2,33750.0,53.9764,53.9911,53.8733,53.8954,33750.0
2007-09-06 15:00:00,73.2,73.31,73.17,73.24,96450.0,53.8954,53.9764,53.8733,53.9249,96450.0
2007-09-06 15:10:00,73.21,73.34,73.16,73.23,68100.0,53.9028,53.9985,53.866,53.9175,68100.0
2007-09-06 15:20:00,73.23,73.35,73.13,73.29,97350.0,53.9175,54.0059,53.8439,53.9617,97350.0
2007-09-06 15:30:00,73.28,73.43,73.27,73.41,100200.0,53.9543,54.0648,53.947,54.05,100200.0
2007-09-06 15:40:00,73.41,73.63,73.33,73.59,76500.0,54.05,54.212,53.9911,54.1826,76500.0
2007-09-06 15:50:00,73.58,73.61,73.29,73.37,115050.0,54.1752,54.1973,53.9617,54.0206,115050.0
2007-09-07 09:30:00,72.0,72.0,71.44,71.51,85350.0,53.0119,53.0119,52.5996,52.6511,85350.0
2007-09-07 09:40:00,71.5,71.57,71.09,71.27,58800.0,52.6438,52.6953,52.3419,52.4744,58800.0
2007-09-07 09:50:00,71.27,71.41,71.05,71.25,118200.0,52.4744,52.5775,52.3124,52.4597,118200.0
2007-09-07 10:00:00,71.25,71.67,71.25,71.61,68700.0,52.4597,52.7689,52.4597,52.7247,68700.0
2007-09-07 10:10:00,71.66,71.7,71.35,71.41,45600.0,52.7616,52.791,52.5333,52.5775,45600.0
2007-09-07 10:20:00,71.43,71.49,71.2,71.36,44700.0,52.5922,52.6364,52.4229,52.5407,44700.0
2007-09-07 10:30:00,71.36,71.41,70.89,71.03,49950.0,52.5407,52.5775,52.1946,52.2977,49950.0
2007-09-07 10:40:00,71.03,71.15,70.68,70.71,56100.0,52.2977,52.3861,52.04,52.0621,56100.0
2007-09-07 10:50:00,70.71,70.74,70.25,70.31,76800.0,52.0621,52.0842,51.7234,51.7676,76800.0
2007-09-07 11:00:00,70.26,70.49,70.26,70.44,55500.0,51.7308,51.9001,51.7308,51.8633,55500.0
2007-09-07 11:10:00,70.44,70.5,70.41,70.42,47550.0,51.8633,51.9075,51.8412,51.8486,47550.0
2007-09-07 11:20:00,70.42,70.53,70.41,70.51,47400.0,51.8486,51.9296,51.8412,51.9148,47400.0
2007-09-07 11:30:00,70.53,70.83,70.53,70.81,28050.0,51.9296,52.1505,51.9296,52.1357,28050.0
2007-09-07 11:40:00,70.82,70.87,70.7,70.87,55200.0,52.1431,52.1799,52.0547,52.1799,55200.0
2007-09-07 11:50:00,70.83,70.85,70.51,70.67,79050.0,52.1505,52.1652,51.9148,52.0326,79050.0
2007-09-07 12:00:00,70.7,70.75,70.61,70.64,27450.0,52.0547,52.0916,51.9885,52.0106,27450.0
2007-09-07 12:10:00,70.68,70.73,70.61,70.67,46650.0,52.04,52.0768,51.9885,52.0326,46650.0
2007-09-07 12:20:00,70.65,70.75,70.64,70.71,31800.0,52.0179,52.0916,52.0106,52.0621,31800.0
2007-09-07 12:30:00,70.71,70.79,70.53,70.57,63150.0,52.0621,52.121,51.9296,51.959,63150.0
2007-09-07 12:40:00,70.61,70.72,70.6,70.68,52350.0,51.9885,52.0695,51.9811,52.04,52350.0
2007-09-07 12:50:00,70.71,70.74,70.57,70.57,80400.0,52.0621,52.0842,51.959,51.959,80400.0
2007-09-07 13:00:00,70.56,70.77,70.5,70.73,51450.0,51.9517,52.1063,51.9075,52.0768,51450.0
2007-09-07 13:10:00,70.73,70.78,70.61,70.73,53400.0,52.0768,52.1136,51.9885,52.0768,53400.0
2007-09-07 13:20:00,70.73,70.76,70.55,70.63,33000.0,52.0768,52.0989,51.9443,52.0032,33000.0
2007-09-07 13:30:00,70.57,70.81,70.57,70.63,38400.0,51.959,52.1357,51.959,52.0032,38400.0
2007-09-07 13:40:00,70.61,70.75,70.52,70.65,28200.0,51.9885,52.0916,51.9222,52.0179,28200.0
2007-09-07 13:50:00,70.65,70.67,70.6,70.65,21300.0,52.0179,52.0326,51.9811,52.0179,21300.0
2007-09-07 14:00:00,70.62,70.77,70.62,70.71,52800.0,51.9958,52.1063,51.9958,52.0621,52800.0
2007-09-07 14:10:00,70.7,70.87,70.63,70.69,28200.0,52.0547,52.1799,52.0032,52.0474,28200.0
2007-09-07 14:20:00,70.72,70.73,70.6,70.65,26400.0,52.0695,52.0768,51.9811,52.0179,26400.0
2007-09-07 14:30:00,70.64,70.73,70.62,70.67,39150.0,52.0106,52.0768,51.9958,52.0326,39150.0
2007-09-07 14:40:00,70.68,70.71,70.56,70.6,39000.0,52.04,52.0621,51.9517,51.9811,39000.0
2007-09-07 14:50:00,70.63,70.64,70.33,70.33,62550.0,52.0032,52.0106,51.7823,51.7823,62550.0
2007-09-07 15:00:00,70.32,70.64,70.3,70.51,40950.0,51.775,52.0106,51.7602,51.9148,40950.0
2007-09-07 15:10:00,70.48,70.71,70.48,70.6,58200.0,51.8928,52.0621,51.8928,51.9811,58200.0
2007-09-07 15:20:00,70.61,70.63,70.18,70.29,54750.0,51.9885,52.0032,51.6719,51.7529,54750.0
2007-09-07 15:30:00,70.29,70.46,70.09,70.15,74550.0,51.7529,51.878,51.6056,51.6498,74550.0
2007-09-07 15:40:00,70.15,70.33,70.04,70.17,95400.0,51.6498,51.7823,51.5688,51.6645,95400.0
2007-09-07 15:50:00,70.17,70.46,70.14,70.3,117300.0,51.6645,51.878,51.6424,51.7602,117300.0
2007-09-10 09:30:00,70.5,70.91,70.39,70.76,46350.0,51.9075,52.2094,51.8265,52.0989,46350.0
2007-09-10 09:40:00,70.81,71.16,70.8,71.03,82500.0,52.1357,52.3934,52.1284,52.2977,82500.0
2007-09-10 09:50:00,71.03,71.03,70.45,70.46,94350.0,52.2977,52.2977,51.8707,51.878,94350.0
2007-09-10 10:00:00,70.46,70.55,70.17,70.24,93300.0,51.878,51.9443,51.6645,51.7161,93300.0
2007-09-10 10:10:00,70.25,70.28,69.83,69.92,92400.0,51.7234,51.7455,51.4142,51.4804,92400.0
2007-09-10 10:20:00,69.92,70.0,69.82,69.83,65850.0,51.4804,51.5393,51.4068,51.4142,65850.0
2007-09-10 10:30:00,69.83,70.05,69.8,69.91,66150.0,51.4142,51.5762,51.3921,51.4731,66150.0
2007-09-10 10:40:00,69.92,69.99,69.34,69.42,81150.0,51.4804,51.532,51.0534,51.1123,81150.0
2007-09-10 10:50:00,69.37,69.43,69.27,69.34,79650.0,51.0755,51.1197,51.0019,51.0534,79650.0
2007-09-10 11:00:00,69.35,69.37,68.97,69.07,99750.0,51.0608,51.0755,50.781,50.8546,99750.0
2007-09-10 11:10:00,69.03,69.09,68.73,68.81,53850.0,50.8252,50.8693,50.6043,50.6632,53850.0
2007-09-10 11:20:00,68.77,69.08,68.77,69.08,83850.0,50.6337,50.862,50.6337,50.862,83850.0
2007-09-10 11:30:00,69.09,69.27,69.04,69.23,93000.0,50.8693,51.0019,50.8325,50.9724,93000.0
2007-09-10 11:40:00,69.26,69.43,69.24,69.34,63150.0,50.9945,51.1197,50.9798,51.0534,63150.0
2007-09-10 11:50:00,69.34,69.37,69.28,69.31,45150.0,51.0534,51.0755,51.0092,51.0313,45150.0
2007-09-10 12:00:00,69.32,69.36,69.15,69.15,39900.0,51.0387,51.0681,50.9135,50.9135,39900.0
2007-09-10 12:10:00,69.13,69.13,68.97,69.01,18750.0,50.8988,50.8988,50.781,50.8104,18750.0
2007-09-10 12:20:00,69.03,69.17,69.03,69.09,50850.0,50.8252,50.9282,50.8252,50.8693,50850.0
2007-09-10 12:30:00,69.1,69.12,68.96,69.02,45300.0,50.8767,50.8914,50.7736,50.8178,45300.0
2007-09-10 12:40:00,69.03,69.07,68.93,69.04,21300.0,50.8252,50.8546,50.7515,50.8325,21300.0
2007-09-10 12:50:00,69.04,69.13,68.99,69.1,44700.0,50.8325,50.8988,50.7957,50.8767,44700.0
2007-09-10 13:00:00,69.07,69.17,69.01,69.16,44250.0,50.8546,50.9282,50.8104,50.9209,44250.0
2007-09-10 13:10:00,69.16,69.25,69.09,69.23,56700.0,50.9209,50.9871,50.8693,50.9724,56700.0
2007-09-10 13:20:00,69.29,69.29,69.15,69.25,33150.0,51.0166,51.0166,50.9135,50.9871,33150.0
2007-09-10 13:30:00,69.27,69.49,69.25,69.47,41850.0,51.0019,51.1638,50.9871,51.1491,41850.0
2007-09-10 13:40:00,69.45,69.54,69.39,69.41,23550.0,51.1344,51.2007,51.0902,51.1049,23550.0
2007-09-10 13:50:00,69.39,69.44,69.35,69.37,53250.0,51.0902,51.127,51.0608,51.0755,53250.0
2007-09-10 14:00:00,69.36,69.37,69.21,69.27,40350.0,51.0681,51.0755,50.9577,51.0019,40350.0
2007-09-10 14:10:00,69.29,69.46,69.29,69.38,36150.0,51.0166,51.1418,51.0166,51.0829,36150.0
2007-09-10 14:20:00,69.36,69.56,69.25,69.56,65100.0,51.0681,51.2154,50.9871,51.2154,65100.0
2007-09-10 14:30:00,69.57,69.71,69.53,69.69,88650.0,51.2227,51.3258,51.1933,51.3111,88650.0
2007-09-10 14:40:00,69.69,69.81,69.65,69.71,91350.0,51.3111,51.3995,51.2816,51.3258,91350.0
2007-09-10 14:50:00,69.73,69.78,69.57,69.73,57600.0,51.3406,51.3774,51.2227,51.3406,57600.0
2007-09-10 15:00:00,69.73,69.95,69.6,69.95,150600.0,51.3406,51.5025,51.2448,51.5025,150600.0
2007-09-10 15:10:00,69.93,69.99,69.77,69.85,162300.0,51.4878,51.532,51.37,51.4289,162300.0
2007-09-10 15:20:00,69.85,69.96,69.77,69.77,160200.0,51.4289,51.5099,51.37,51.37,160200.0
2007-09-10 15:30:00,69.78,69.9,69.73,69.83,83250.0,51.3774,51.4657,51.3406,51.4142,83250.0
2007-09-10 15:40:00,69.83,69.85,69.68,69.73,64350.0,51.4142,51.4289,51.3037,51.3406,64350.0
2007-09-10 15:50:00,69.75,69.8,69.33,69.33,184650.0,51.3553,51.3921,51.046,51.046,184650.0
2007-09-11 09:30:00,69.55,69.77,68.92,69.17,52950.0,51.208,51.37,50.7442,50.9282,52950.0
2007-09-11 09:40:00,69.18,69.55,69.02,69.15,116400.0,50.9356,51.208,50.8178,50.9135,116400.0
2007-09-11 09:50:00,69.15,69.39,69.03,69.35,85350.0,50.9135,51.0902,50.8252,51.0608,85350.0
2007-09-11 10:00:00,69.33,69.87,69.33,69.84,59850.0,51.046,51.4436,51.046,51.4215,59850.0
2007-09-11 10:10:00,69.87,69.87,69.73,69.79,51600.0,51.4436,51.4436,51.3406,51.3847,51600.0
2007-09-11 10:20:00,69.78,69.81,69.48,69.73,51450.0,51.3774,51.3995,51.1565,51.3406,51450.0
2007-09-11 10:30:00,69.75,70.07,69.74,70.06,68250.0,51.3553,51.5909,51.3479,51.5835,68250.0
2007-09-11 10:40:00,70.05,70.2,69.99,70.19,32700.0,51.5762,51.6866,51.532,51.6792,32700.0
2007-09-11 10:50:00,70.2,70.2,69.93,69.95,43350.0,51.6866,51.6866,51.4878,51.5025,43350.0
2007-09-11 11:00:00,69.97,69.97,69.77,69.81,27450.0,51.5173,51.5173,51.37,51.3995,27450.0
2007-09-11 11:10:00,69.81,69.93,69.8,69.87,34200.0,51.3995,51.4878,51.3921,51.4436,34200.0
2007-09-11 11:20:00,69.88,69.94,69.84,69.93,61050.0,51.451,51.4952,51.4215,51.4878,61050.0
2007-09-11 11:30:00,69.93,70.0,69.83,69.87,60450.0,51.4878,51.5393,51.4142,51.4436,60450.0
2007-09-11 11:40:00,69.86,69.91,69.8,69.8,61500.0,51.4363,51.4731,51.3921,51.3921,61500.0
2007-09-11 11:50:00,69.79,69.81,69.53,69.57,65250.0,51.3847,51.3995,51.1933,51.2227,65250.0
2007-09-11 12:00:00,69.56,69.66,69.46,69.6,43800.0,51.2154,51.289,51.1418,51.2448,43800.0
2007-09-11 12:10:00,69.61,69.65,69.57,69.65,49500.0,51.2522,51.2816,51.2227,51.2816,49500.0
2007-09-11 12:20:00,69.65,69.67,69.57,69.59,34350.0,51.2816,51.2964,51.2227,51.2375,34350.0
2007-09-11 12:30:00,69.58,69.62,69.45,69.57,47700.0,51.2301,51.2596,51.1344,51.2227,47700.0
2007-09-11 12:40:00,69.58,69.67,69.49,69.49,48150.0,51.2301,51.2964,51.1638,51.1638,48150.0
2007-09-11 12:50:00,69.49,69.49,69.29,69.41,65550.0,51.1638,51.1638,51.0166,51.1049,65550.0
2007-09-11 13:00:00,69.42,69.43,69.31,69.34,63150.0,51.1123,51.1197,51.0313,51.0534,63150.0
2007-09-11 13:10:00,69.33,69.37,69.29,69.33,100800.0,51.046,51.0755,51.0166,51.046,100800.0
2007-09-11 13:20:00,69.33,69.37,69.24,69.29,78150.0,51.046,51.0755,50.9798,51.0166,78150.0
2007-09-11 13:30:00,69.31,69.39,69.23,69.23,68100.0,51.0313,51.0902,50.9724,50.9724,68100.0
2007-09-11 13:40:00,69.21,69.24,69.0,69.09,61200.0,50.9577,50.9798,50.8031,50.8693,61200.0
2007-09-11 13:50:00,69.09,69.19,68.88,68.93,58800.0,50.8693,50.943,50.7147,50.7515,58800.0
2007-09-11 14:00:00,68.94,69.33,68.94,69.33,58950.0,50.7589,51.046,50.7589,51.046,58950.0
2007-09-11 14:10:00,69.33,69.45,69.33,69.43,76200.0,51.046,51.1344,51.046,51.1197,76200.0
2007-09-11 14:20:00,69.41,69.49,69.29,69.49,61650.0,51.1049,51.1638,51.0166,51.1638,61650.0
2007-09-11 14:30:00,69.5,69.53,69.32,69.41,51600.0,51.1712,51.1933,51.0387,51.1049,51600.0
2007-09-11 14:40:00,69.43,69.55,69.32,69.32,58800.0,51.1197,51.208,51.0387,51.0387,58800.0
2007-09-11 14:50:00,69.34,69.42,69.26,69.38,64650.0,51.0534,51.1123,50.9945,51.0829,64650.0
2007-09-11 15:00:00,69.37,69.45,69.21,69.42,70800.0,51.0755,51.1344,50.9577,51.1123,70800.0
2007-09-11 15:10:00,69.44,69.8,69.43,69.77,82800.0,51.127,51.3921,51.1197,51.37,82800.0
2007-09-11 15:20:00,69.79,69.79,69.63,69.73,70950.0,51.3847,51.3847,51.2669,51.3406,70950.0
2007-09-11 15:30:00,69.72,69.84,69.39,69.45,75750.0,51.3332,51.4215,51.0902,51.1344,75750.0
2007-09-11 15:40:00,69.45,69.47,69.05,69.21,91950.0,51.1344,51.1491,50.8399,50.9577,91950.0
2007-09-11 15:50:00,69.21,69.61,69.21,69.61,120000.0,50.9577,51.2522,50.9577,51.2522,120000.0
2007-09-12 09:30:00,69.2,69.27,68.39,68.39,115350.0,50.9503,51.0019,50.3539,50.3539,115350.0
2007-09-12 09:40:00,68.45,69.26,68.37,68.85,84750.0,50.3981,50.9945,50.3392,50.6926,84750.0
2007-09-12 09:50:00,68.81,68.96,68.67,68.73,65100.0,50.6632,50.7736,50.5601,50.6043,65100.0
2007-09-12 10:00:00,68.72,68.97,68.71,68.76,81300.0,50.5969,50.781,50.5895,50.6264,81300.0
2007-09-12 10:10:00,68.75,68.85,68.59,68.69,60150.0,50.619,50.6926,50.5012,50.5748,60150.0
2007-09-12 10:20:00,68.7,68.92,68.68,68.82,84600.0,50.5822,50.7442,50.5675,50.6705,84600.0
2007-09-12 10:30:00,68.83,68.87,68.74,68.85,47700.0,50.6779,50.7074,50.6116,50.6926,47700.0
2007-09-12 10:40:00,68.84,68.88,68.73,68.73,41850.0,50.6853,50.7147,50.6043,50.6043,41850.0
2007-09-12 10:50:00,68.72,68.83,68.67,68.77,24150.0,50.5969,50.6779,50.5601,50.6337,24150.0
2007-09-12 11:00:00,68.77,68.89,68.74,68.84,39450.0,50.6337,50.7221,50.6116,50.6853,39450.0
2007-09-12 11:10:00,68.85,69.23,68.85,69.22,45150.0,50.6926,50.9724,50.6926,50.965,45150.0
2007-09-12 11:20:00,69.21,69.32,69.13,69.15,55500.0,50.9577,51.0387,50.8988,50.9135,55500.0
2007-09-12 11:30:00,69.15,69.19,68.99,69.09,42150.0,50.9135,50.943,50.7957,50.8693,42150.0
2007-09-12 11:40:00,69.09,69.24,69.06,69.11,39150.0,50.8693,50.9798,50.8472,50.8841,39150.0
2007-09-12 11:50:00,69.12,69.27,69.09,69.27,43650.0,50.8914,51.0019,50.8693,51.0019,43650.0
2007-09-12 12:00:00,69.27,69.32,69.19,69.31,31950.0,51.0019,51.0387,50.943,51.0313,31950.0
2007-09-12 12:10:00,69.31,69.38,69.2,69.22,34500.0,51.0313,51.0829,50.9503,50.965,34500.0
2007-09-12 12:20:00,69.22,69.22,68.96,69.05,38400.0,50.965,50.965,50.7736,50.8399,38400.0
2007-09-12 12:30:00,69.04,69.13,69.0,69.01,43950.0,50.8325,50.8988,50.8031,50.8104,43950.0
2007-09-12 12:40:00,69.02,69.05,68.86,68.87,72300.0,50.8178,50.8399,50.7,50.7074,72300.0
2007-09-12 12:50:00,68.87,68.95,68.67,68.79,56550.0,50.7074,50.7663,50.5601,50.6485,56550.0
2007-09-12 13:00:00,68.8,68.8,68.32,68.33,58050.0,50.6558,50.6558,50.3024,50.3098,58050.0
2007-09-12 13:10:00,68.33,68.57,68.31,68.54,55200.0,50.3098,50.4865,50.295,50.4644,55200.0
2007-09-12 13:20:00,68.54,68.67,68.53,68.65,39600.0,50.4644,50.5601,50.457,50.5454,39600.0
2007-09-12 13:30:00,68.65,68.89,68.6,68.83,33000.0,50.5454,50.7221,50.5086,50.6779,33000.0
2007-09-12 13:40:00,68.83,68.95,68.81,68.87,34350.0,50.6779,50.7663,50.6632,50.7074,34350.0
2007-09-12 13:50:00,68.87,69.0,68.8,68.81,46050.0,50.7074,50.8031,50.6558,50.6632,46050.0
2007-09-12 14:00:00,68.83,69.01,68.78,69.0,41250.0,50.6779,50.8104,50.6411,50.8031,41250.0
2007-09-12 14:10:00,69.0,69.09,68.86,68.94,42000.0,50.8031,50.8693,50.7,50.7589,42000.0
2007-09-12 14:20:00,68.93,69.08,68.9,68.97,34200.0,50.7515,50.862,50.7294,50.781,34200.0
2007-09-12 14:30:00,68.95,69.0,68.81,68.82,61350.0,50.7663,50.8031,50.6632,50.6705,61350.0
2007-09-12 14:40:00,68.82,68.98,68.82,68.95,37350.0,50.6705,50.7883,50.6705,50.7663,37350.0
2007-09-12 14:50:00,68.97,69.04,68.9,69.04,27600.0,50.781,50.8325,50.7294,50.8325,27600.0
2007-09-12 15:00:00,69.06,69.07,68.82,68.83,48450.0,50.8472,50.8546,50.6705,50.6779,48450.0
2007-09-12 15:10:00,68.81,68.9,68.59,68.66,111900.0,50.6632,50.7294,50.5012,50.5527,111900.0
2007-09-12 15:20:00,68.65,68.71,68.61,68.66,131550.0,50.5454,50.5895,50.5159,50.5527,131550.0
2007-09-12 15:30:00,68.67,68.7,68.58,68.67,87450.0,50.5601,50.5822,50.4938,50.5601,87450.0
2007-09-12 15:40:00,68.68,68.86,68.67,68.75,79200.0,50.5675,50.7,50.5601,50.619,79200.0
2007-09-12 15:50:00,68.75,68.9,68.67,68.85,147300.0,50.619,50.7294,50.5601,50.6926,147300.0
2007-09-13 09:30:00,69.11,69.27,68.83,69.06,29400.0,50.8841,51.0019,50.6779,50.8472,29400.0
2007-09-13 09:40:00,69.03,69.24,68.71,68.71,41400.0,50.8252,50.9798,50.5895,50.5895,41400.0
2007-09-13 09:50:00,68.75,68.87,68.65,68.77,47700.0,50.619,50.7074,50.5454,50.6337,47700.0
2007-09-13 10:00:00,68.76,69.21,68.73,69.16,41550.0,50.6264,50.9577,50.6043,50.9209,41550.0
2007-09-13 10:10:00,69.19,69.47,69.16,69.42,32550.0,50.943,51.1491,50.9209,51.1123,32550.0
2007-09-13 10:20:00,69.43,69.46,69.16,69.31,36600.0,51.1197,51.1418,50.9209,51.0313,36600.0
2007-09-13 10:30:00,69.32,69.41,69.22,69.3,18900.0,51.0387,51.1049,50.965,51.024,18900.0
2007-09-13 10:40:00,69.31,69.37,69.27,69.33,25050.0,51.0313,51.0755,51.0019,51.046,25050.0
2007-09-13 10:50:00,69.32,69.45,69.27,69.32,20850.0,51.0387,51.1344,51.0019,51.0387,20850.0
2007-09-13 11:00:00,69.32,69.41,69.23,69.33,37800.0,51.0387,51.1049,50.9724,51.046,37800.0
2007-09-13 11:10:00,69.33,69.63,69.31,69.57,59550.0,51.046,51.2669,51.0313,51.2227,59550.0
2007-09-13 11:20:00,69.59,69.59,69.47,69.53,22050.0,51.2375,51.2375,51.1491,51.1933,22050.0
2007-09-13 11:30:00,69.51,69.52,69.33,69.35,25500.0,51.1786,51.1859,51.046,51.0608,25500.0
2007-09-13 11:40:00,69.33,69.43,69.32,69.41,17100.0,51.046,51.1197,51.0387,51.1049,17100.0
2007-09-13 11:50:00,69.39,69.61,69.39,69.58,24150.0,51.0902,51.2522,51.0902,51.2301,24150.0
2007-09-13 12:00:00,69.58,69.58,69.44,69.48,26700.0,51.2301,51.2301,51.127,51.1565,26700.0
2007-09-13 12:10:00,69.47,69.56,69.45,69.56,22950.0,51.1491,51.2154,51.1344,51.2154,22950.0
2007-09-13 12:20:00,69.57,69.8,69.57,69.74,19500.0,51.2227,51.3921,51.2227,51.3479,19500.0
2007-09-13 12:30:00,69.74,69.75,69.67,69.71,14100.0,51.3479,51.3553,51.2964,51.3258,14100.0
2007-09-13 12:40:00,69.71,69.75,69.65,69.67,18300.0,51.3258,51.3553,51.2816,51.2964,18300.0
2007-09-13 12:50:00,69.69,69.81,69.69,69.81,14850.0,51.3111,51.3995,51.3111,51.3995,14850.0
2007-09-13 13:00:00,69.81,69.92,69.79,69.85,21450.0,51.3995,51.4804,51.3847,51.4289,21450.0
2007-09-13 13:10:00,69.85,69.93,69.85,69.93,9450.0,51.4289,51.4878,51.4289,51.4878,9450.0
2007-09-13 13:20:00,69.94,70.09,69.93,69.99,27150.0,51.4952,51.6056,51.4878,51.532,27150.0
2007-09-13 13:30:00,70.0,70.12,70.0,70.05,21150.0,51.5393,51.6277,51.5393,51.5762,21150.0
2007-09-13 13:40:00,70.06,70.12,70.01,70.1,14400.0,51.5835,51.6277,51.5467,51.613,14400.0
2007-09-13 13:50:00,70.12,70.12,69.87,69.88,25800.0,51.6277,51.6277,51.4436,51.451,25800.0
2007-09-13 14:00:00,69.89,69.98,69.88,69.97,17850.0,51.4584,51.5246,51.451,51.5173,17850.0
2007-09-13 14:10:00,69.98,70.23,69.95,69.95,32700.0,51.5246,51.7087,51.5025,51.5025,32700.0
2007-09-13 14:20:00,69.94,70.03,69.87,69.89,25950.0,51.4952,51.5614,51.4436,51.4584,25950.0
2007-09-13 14:30:00,69.87,69.91,69.72,69.75,27750.0,51.4436,51.4731,51.3332,51.3553,27750.0
2007-09-13 14:40:00,69.74,69.87,69.69,69.73,22650.0,51.3479,51.4436,51.3111,51.3406,22650.0
2007-09-13 14:50:00,69.73,69.81,69.65,69.8,21600.0,51.3406,51.3995,51.2816,51.3921,21600.0
2007-09-13 15:00:00,69.81,69.89,69.75,69.75,29850.0,51.3995,51.4584,51.3553,51.3553,29850.0
2007-09-13 15:10:00,69.78,69.85,69.71,69.78,51600.0,51.3774,51.4289,51.3258,51.3774,51600.0
2007-09-13 15:20:00,69.77,69.97,69.71,69.95,74400.0,51.37,51.5173,51.3258,51.5025,74400.0
2007-09-13 15:30:00,69.95,70.05,69.93,70.03,56400.0,51.5025,51.5762,51.4878,51.5614,56400.0
2007-09-13 15:40:00,70.05,70.07,69.63,69.71,71700.0,51.5762,51.5909,51.2669,51.3258,71700.0
2007-09-13 15:50:00,69.71,69.88,69.65,69.8,139950.0,51.3258,51.451,51.2816,51.3921,139950.0
2007-09-14 09:30:00,69.25,69.42,68.92,69.33,42300.0,50.9871,51.1123,50.7442,51.046,42300.0
2007-09-14 09:40:00,69.31,69.66,69.27,69.41,45450.0,51.0313,51.289,51.0019,51.1049,45450.0
2007-09-14 09:50:00,69.41,69.65,69.36,69.36,23850.0,51.1049,51.2816,51.0681,51.0681,23850.0
2007-09-14 10:00:00,69.49,69.72,69.38,69.65,28950.0,51.1638,51.3332,51.0829,51.2816,28950.0
2007-09-14 10:10:00,69.63,69.99,69.61,69.92,32550.0,51.2669,51.532,51.2522,51.4804,32550.0
2007-09-14 10:20:00,69.92,70.36,69.92,70.12,67050.0,51.4804,51.8044,51.4804,51.6277,67050.0
2007-09-14 10:30:00,70.15,70.21,70.05,70.15,17400.0,51.6498,51.694,51.5762,51.6498,17400.0
2007-09-14 10:40:00,70.14,70.32,70.11,70.27,27600.0,51.6424,51.775,51.6203,51.7381,27600.0
2007-09-14 10:50:00,70.26,70.41,70.21,70.28,49950.0,51.7308,51.8412,51.694,51.7455,49950.0
2007-09-14 11:00:00,70.28,70.38,70.21,70.21,40050.0,51.7455,51.8191,51.694,51.694,40050.0
2007-09-14 11:10:00,70.21,70.51,70.2,70.49,81300.0,51.694,51.9148,51.6866,51.9001,81300.0
2007-09-14 11:20:00,70.47,70.47,70.21,70.39,48150.0,51.8854,51.8854,51.694,51.8265,48150.0
2007-09-14 11:30:00,70.35,70.43,70.22,70.22,37350.0,51.797,51.8559,51.7013,51.7013,37350.0
2007-09-14 11:40:00,70.23,70.57,70.23,70.57,35550.0,51.7087,51.959,51.7087,51.959,35550.0
2007-09-14 11:50:00,70.55,70.96,70.55,70.67,56850.0,51.9443,52.2462,51.9443,52.0326,56850.0
2007-09-14 12:00:00,70.69,70.83,70.69,70.81,77100.0,52.0474,52.1505,52.0474,52.1357,77100.0
2007-09-14 12:10:00,70.81,70.88,70.74,70.74,30300.0,52.1357,52.1873,52.0842,52.0842,30300.0
2007-09-14 12:20:00,70.74,70.82,70.63,70.77,39750.0,52.0842,52.1431,52.0032,52.1063,39750.0
2007-09-14 12:30:00,70.77,70.85,70.75,70.84,17400.0,52.1063,52.1652,52.0916,52.1578,17400.0
2007-09-14 12:40:00,70.84,70.91,70.8,70.83,64350.0,52.1578,52.2094,52.1284,52.1505,64350.0
2007-09-14 12:50:00,70.85,70.95,70.83,70.84,29100.0,52.1652,52.2388,52.1505,52.1578,29100.0
2007-09-14 13:00:00,70.84,70.91,70.79,70.84,46350.0,52.1578,52.2094,52.121,52.1578,46350.0
2007-09-14 13:10:00,70.85,71.04,70.81,70.83,61950.0,52.1652,52.3051,52.1357,52.1505,61950.0
2007-09-14 13:20:00,70.85,71.09,70.81,71.06,34200.0,52.1652,52.3419,52.1357,52.3198,34200.0
2007-09-14 13:30:00,71.03,71.05,70.88,70.91,27300.0,52.2977,52.3124,52.1873,52.2094,27300.0
2007-09-14 13:40:00,70.92,71.09,70.87,71.09,18750.0,52.2167,52.3419,52.1799,52.3419,18750.0
2007-09-14 13:50:00,71.1,71.15,71.01,71.09,28050.0,52.3492,52.3861,52.283,52.3419,28050.0
2007-09-14 14:00:00,71.07,71.09,71.01,71.05,76800.0,52.3272,52.3419,52.283,52.3124,76800.0
2007-09-14 14:10:00,71.06,71.19,71.04,71.15,23700.0,52.3198,52.4155,52.3051,52.3861,23700.0
2007-09-14 14:20:00,71.14,71.16,71.03,71.16,27750.0,52.3787,52.3934,52.2977,52.3934,27750.0
2007-09-14 14:30:00,71.15,71.17,71.09,71.09,27000.0,52.3861,52.4008,52.3419,52.3419,27000.0
2007-09-14 14:40:00,71.11,71.21,71.04,71.19,36750.0,52.3566,52.4302,52.3051,52.4155,36750.0
2007-09-14 14:50:00,71.18,71.2,70.94,71.11,126150.0,52.4082,52.4229,52.2314,52.3566,126150.0
2007-09-14 15:00:00,71.13,71.21,71.1,71.21,77850.0,52.3713,52.4302,52.3492,52.4302,77850.0
2007-09-14 15:10:00,71.21,71.29,71.08,71.23,28200.0,52.4302,52.4891,52.3345,52.445,28200.0
2007-09-14 15:20:00,71.25,71.39,71.22,71.32,107100.0,52.4597,52.5628,52.4376,52.5112,107100.0
2007-09-14 15:30:00,71.32,71.48,71.32,71.47,96300.0,52.5112,52.629,52.5112,52.6217,96300.0
2007-09-14 15:40:00,71.47,71.54,71.31,71.31,122850.0,52.6217,52.6732,52.5039,52.5039,122850.0
2007-09-14 15:50:00,71.3,71.43,71.28,71.38,181650.0,52.4965,52.5922,52.4818,52.5554,181650.0
2007-09-17 09:30:00,71.33,71.6,71.16,71.6,38100.0,52.5186,52.7174,52.3934,52.7174,38100.0
2007-09-17 09:40:00,71.59,71.64,71.17,71.56,43350.0,52.71,52.7468,52.4008,52.6879,43350.0
2007-09-17 09:50:00,71.57,71.59,71.29,71.57,28200.0,52.6953,52.71,52.4891,52.6953,28200.0
2007-09-17 10:00:00,71.58,71.89,71.58,71.65,35700.0,52.7027,52.9309,52.7027,52.7542,35700.0
2007-09-17 10:10:00,71.65,71.93,71.6,71.71,29400.0,52.7542,52.9604,52.7174,52.7984,29400.0
2007-09-17 10:20:00,71.67,71.71,71.51,71.56,30750.0,52.7689,52.7984,52.6511,52.6879,30750.0
2007-09-17 10:30:00,71.57,71.6,71.35,71.57,32700.0,52.6953,52.7174,52.5333,52.6953,32700.0
2007-09-17 10:40:00,71.6,71.79,71.49,71.75,34800.0,52.7174,52.8573,52.6364,52.8278,34800.0
2007-09-17 10:50:00,71.72,71.92,71.65,71.89,64200.0,52.8057,52.953,52.7542,52.9309,64200.0
2007-09-17 11:00:00,71.87,72.16,71.87,72.05,41100.0,52.9162,53.1297,52.9162,53.0487,41100.0
2007-09-17 11:10:00,72.08,72.19,72.08,72.19,26850.0,53.0708,53.1518,53.0708,53.1518,26850.0
2007-09-17 11:20:00,72.18,72.19,72.07,72.17,71100.0,53.1444,53.1518,53.0634,53.1371,71100.0
2007-09-17 11:30:00,72.16,72.27,71.8,71.8,79350.0,53.1297,53.2107,52.8646,52.8646,79350.0
2007-09-17 11:40:00,71.8,71.91,71.78,71.89,23250.0,52.8646,52.9456,52.8499,52.9309,23250.0
2007-09-17 11:50:00,71.89,72.08,71.83,72.08,60300.0,52.9309,53.0708,52.8867,53.0708,60300.0
2007-09-17 12:00:00,72.06,72.06,71.96,72.01,36600.0,53.0561,53.0561,52.9824,53.0193,36600.0
2007-09-17 12:10:00,71.99,72.09,71.97,72.05,12150.0,53.0045,53.0782,52.9898,53.0487,12150.0
2007-09-17 12:20:00,72.03,72.19,72.0,72.1,22350.0,53.034,53.1518,53.0119,53.0855,22350.0
2007-09-17 12:30:00,72.1,72.36,72.07,72.29,79050.0,53.0855,53.277,53.0634,53.2254,79050.0
2007-09-17 12:40:00,72.29,72.5,72.23,72.45,33450.0,53.2254,53.38,53.1812,53.3432,33450.0
2007-09-17 12:50:00,72.42,72.43,72.27,72.32,25800.0,53.3211,53.3285,53.2107,53.2475,25800.0
2007-09-17 13:00:00,72.33,72.33,72.11,72.17,50400.0,53.2549,53.2549,53.0929,53.1371,50400.0
2007-09-17 13:10:00,72.17,72.29,72.17,72.27,40050.0,53.1371,53.2254,53.1371,53.2107,40050.0
2007-09-17 13:20:00,72.27,72.33,72.23,72.3,31950.0,53.2107,53.2549,53.1812,53.2328,31950.0
2007-09-17 13:30:00,72.32,72.32,72.08,72.15,59250.0,53.2475,53.2475,53.0708,53.1223,59250.0
2007-09-17 13:40:00,72.15,72.51,72.15,72.51,33000.0,53.1223,53.3874,53.1223,53.3874,33000.0
2007-09-17 13:50:00,72.5,72.52,72.37,72.4,35400.0,53.38,53.3948,53.2843,53.3064,35400.0
2007-09-17 14:00:00,72.39,72.48,72.36,72.42,33450.0,53.299,53.3653,53.277,53.3211,33450.0
2007-09-17 14:10:00,72.39,72.51,72.36,72.5,32550.0,53.299,53.3874,53.277,53.38,32550.0
2007-09-17 14:20:00,72.47,72.64,72.37,72.59,36150.0,53.3579,53.4831,53.2843,53.4463,36150.0
2007-09-17 14:30:00,72.58,72.71,72.58,72.68,42600.0,53.4389,53.5347,53.4389,53.5126,42600.0
2007-09-17 14:40:00,72.67,72.76,72.61,72.69,55500.0,53.5052,53.5715,53.461,53.5199,55500.0
2007-09-17 14:50:00,72.7,72.76,72.62,72.71,54000.0,53.5273,53.5715,53.4684,53.5347,54000.0
2007-09-17 15:00:00,72.71,72.79,72.62,72.78,61650.0,53.5347,53.5936,53.4684,53.5862,61650.0
2007-09-17 15:10:00,72.79,73.07,72.79,73.07,68550.0,53.5936,53.7997,53.5936,53.7997,68550.0
2007-09-17 15:20:00,73.09,73.23,72.99,73.19,66900.0,53.8144,53.9175,53.7408,53.8881,66900.0
2007-09-17 15:30:00,73.21,73.24,72.93,72.96,126750.0,53.9028,53.9249,53.6966,53.7187,126750.0
2007-09-17 15:40:00,72.95,72.95,72.66,72.71,73500.0,53.7114,53.7114,53.4978,53.5347,73500.0
2007-09-17 15:50:00,72.7,72.89,72.5,72.83,137250.0,53.5273,53.6672,53.38,53.623,137250.0
2007-09-18 09:30:00,72.9,73.37,72.6,72.79,80550.0,53.6745,54.0206,53.4537,53.5936,80550.0
2007-09-18 09:40:00,72.8,73.19,72.66,72.91,57000.0,53.6009,53.8881,53.4978,53.6819,57000.0
2007-09-18 09:50:00,72.85,73.07,72.81,73.06,47850.0,53.6377,53.7997,53.6083,53.7924,47850.0
2007-09-18 10:00:00,73.05,73.15,72.99,73.07,71850.0,53.785,53.8586,53.7408,53.7997,71850.0
2007-09-18 10:10:00,73.05,73.17,73.01,73.09,79050.0,53.785,53.8733,53.7555,53.8144,79050.0
2007-09-18 10:20:00,73.07,73.21,73.0,73.13,88050.0,53.7997,53.9028,53.7482,53.8439,88050.0
2007-09-18 10:30:00,73.16,73.47,73.13,73.46,60150.0,53.866,54.0942,53.8439,54.0869,60150.0
2007-09-18 10:40:00,73.46,73.81,73.46,73.75,55950.0,54.0869,54.3446,54.0869,54.3004,55950.0
2007-09-18 10:50:00,73.72,73.83,73.65,73.72,51900.0,54.2783,54.3593,54.2268,54.2783,51900.0
2007-09-18 11:00:00,73.71,73.73,73.37,73.41,60750.0,54.2709,54.2857,54.0206,54.05,60750.0
2007-09-18 11:10:00,73.4,73.64,73.39,73.55,42300.0,54.0427,54.2194,54.0353,54.1531,42300.0
2007-09-18 11:20:00,73.54,73.71,73.54,73.69,16800.0,54.1458,54.2709,54.1458,54.2562,16800.0
2007-09-18 11:30:00,73.7,73.92,73.67,73.91,42750.0,54.2636,54.4255,54.2415,54.4182,42750.0
2007-09-18 11:40:00,73.92,74.1,73.87,74.1,50250.0,54.4255,54.5581,54.3887,54.5581,50250.0
2007-09-18 11:50:00,74.07,74.07,73.78,73.78,24450.0,54.536,54.536,54.3225,54.3225,24450.0
2007-09-18 12:00:00,73.77,73.78,73.64,73.69,31200.0,54.3151,54.3225,54.2194,54.2562,31200.0
2007-09-18 12:10:00,73.69,73.79,73.68,73.7,28500.0,54.2562,54.3298,54.2488,54.2636,28500.0
2007-09-18 12:20:00,73.69,73.74,73.63,73.64,32400.0,54.2562,54.293,54.212,54.2194,32400.0
2007-09-18 12:30:00,73.63,73.74,73.53,73.72,21300.0,54.212,54.293,54.1384,54.2783,21300.0
2007-09-18 12:40:00,73.71,73.79,73.68,73.71,10950.0,54.2709,54.3298,54.2488,54.2709,10950.0
2007-09-18 12:50:00,73.69,73.79,73.68,73.7,20400.0,54.2562,54.3298,54.2488,54.2636,20400.0
2007-09-18 13:00:00,73.7,73.74,73.53,73.59,39750.0,54.2636,54.293,54.1384,54.1826,39750.0
2007-09-18 13:10:00,73.6,73.67,73.57,73.64,25650.0,54.1899,54.2415,54.1679,54.2194,25650.0
2007-09-18 13:20:00,73.65,73.69,73.58,73.63,77700.0,54.2268,54.2562,54.1752,54.212,77700.0
2007-09-18 13:30:00,73.63,73.71,73.63,73.65,28950.0,54.212,54.2709,54.212,54.2268,28950.0
2007-09-18 13:40:00,73.65,73.73,73.61,73.66,51450.0,54.2268,54.2857,54.1973,54.2341,51450.0
2007-09-18 13:50:00,73.67,73.67,73.62,73.65,14700.0,54.2415,54.2415,54.2047,54.2268,14700.0
2007-09-18 14:00:00,73.66,73.75,73.55,73.66,46500.0,54.2341,54.3004,54.1531,54.2341,46500.0
2007-09-18 14:10:00,73.67,74.5,73.56,74.19,132750.0,54.2415,54.8526,54.1605,54.6243,132750.0
2007-09-18 14:20:00,74.2,74.49,73.89,74.16,207450.0,54.6317,54.8452,54.4035,54.6023,207450.0
2007-09-18 14:30:00,74.13,75.72,74.13,75.55,155850.0,54.5802,55.7508,54.5802,55.6257,155850.0
2007-09-18 14:40:00,75.56,76.13,75.53,76.09,108750.0,55.633,56.0527,55.611,56.0233,108750.0
2007-09-18 14:50:00,76.09,76.21,75.81,75.87,157500.0,56.0233,56.1116,55.8171,55.8613,157500.0
2007-09-18 15:00:00,75.89,75.89,75.4,75.52,109650.0,55.876,55.876,55.5152,55.6036,109650.0
2007-09-18 15:10:00,75.55,75.94,75.55,75.84,140400.0,55.6257,55.9128,55.6257,55.8392,140400.0
2007-09-18 15:20:00,75.84,76.23,75.73,76.22,101400.0,55.8392,56.1263,55.7582,56.119,101400.0
2007-09-18 15:30:00,76.22,76.54,76.15,76.33,124500.0,56.119,56.3546,56.0674,56.2,124500.0
2007-09-18 15:40:00,76.35,76.66,76.34,76.61,76500.0,56.2147,56.4429,56.2073,56.4061,76500.0
2007-09-18 15:50:00,76.65,76.73,76.39,76.63,178950.0,56.4356,56.4945,56.2442,56.4209,178950.0
2007-09-19 09:30:00,77.33,77.75,77.22,77.65,83400.0,56.9363,57.2455,56.8553,57.1719,83400.0
2007-09-19 09:40:00,77.69,78.43,77.59,78.23,102450.0,57.2013,57.7462,57.1277,57.5989,102450.0
2007-09-19 09:50:00,78.26,78.41,78.17,78.3,79200.0,57.621,57.7314,57.5547,57.6504,79200.0
2007-09-19 10:00:00,78.29,78.33,77.5,77.69,97800.0,57.6431,57.6725,57.0614,57.2013,97800.0
2007-09-19 10:10:00,77.65,77.89,77.65,77.79,52950.0,57.1719,57.3486,57.1719,57.2749,52950.0
2007-09-19 10:20:00,77.76,77.8,77.65,77.71,90600.0,57.2528,57.2823,57.1719,57.216,90600.0
2007-09-19 10:30:00,77.71,77.82,77.65,77.74,124800.0,57.216,57.297,57.1719,57.2381,124800.0
2007-09-19 10:40:00,77.74,77.81,77.71,77.75,48450.0,57.2381,57.2897,57.216,57.2455,48450.0
2007-09-19 10:50:00,77.75,77.81,77.74,77.77,67200.0,57.2455,57.2897,57.2381,57.2602,67200.0
2007-09-19 11:00:00,77.75,77.82,77.69,77.71,95250.0,57.2455,57.297,57.2013,57.216,95250.0
2007-09-19 11:10:00,77.71,77.8,77.71,77.78,66750.0,57.216,57.2823,57.216,57.2676,66750.0
2007-09-19 11:20:00,77.77,77.89,77.75,77.76,48150.0,57.2602,57.3486,57.2455,57.2528,48150.0
2007-09-19 11:30:00,77.79,77.79,77.55,77.57,57600.0,57.2749,57.2749,57.0982,57.113,57600.0
2007-09-19 11:40:00,77.56,77.6,77.32,77.32,88950.0,57.1056,57.135,56.9289,56.9289,88950.0
2007-09-19 11:50:00,77.34,77.59,77.31,77.59,60000.0,56.9436,57.1277,56.9215,57.1277,60000.0
2007-09-19 12:00:00,77.57,77.71,77.53,77.66,49350.0,57.113,57.216,57.0835,57.1792,49350.0
2007-09-19 12:10:00,77.67,77.67,77.56,77.6,55500.0,57.1866,57.1866,57.1056,57.135,55500.0
2007-09-19 12:20:00,77.59,77.65,77.59,77.63,44400.0,57.1277,57.1719,57.1277,57.1571,44400.0
2007-09-19 12:30:00,77.63,77.65,77.49,77.52,63450.0,57.1571,57.1719,57.0541,57.0761,63450.0
2007-09-19 12:40:00,77.53,77.58,77.49,77.57,52200.0,57.0835,57.1203,57.0541,57.113,52200.0
2007-09-19 12:50:00,77.57,77.59,77.53,77.56,52800.0,57.113,57.1277,57.0835,57.1056,52800.0
2007-09-19 13:00:00,77.56,77.57,77.47,77.47,67500.0,57.1056,57.113,57.0393,57.0393,67500.0
2007-09-19 13:10:00,77.49,77.51,77.14,77.19,108300.0,57.0541,57.0688,56.7964,56.8332,108300.0
2007-09-19 13:20:00,77.19,77.29,77.17,77.27,33300.0,56.8332,56.9068,56.8184,56.8921,33300.0
2007-09-19 13:30:00,77.25,77.31,77.15,77.29,31950.0,56.8773,56.9215,56.8037,56.9068,31950.0
2007-09-19 13:40:00,77.29,77.44,77.29,77.35,50550.0,56.9068,57.0172,56.9068,56.951,50550.0
2007-09-19 13:50:00,77.35,77.37,77.28,77.31,45000.0,56.951,56.9657,56.8994,56.9215,45000.0
2007-09-19 14:00:00,77.3,77.36,77.25,77.25,79050.0,56.9142,56.9583,56.8773,56.8773,79050.0
2007-09-19 14:10:00,77.25,77.31,76.92,76.95,36450.0,56.8773,56.9215,56.6344,56.6565,36450.0
2007-09-19 14:20:00,76.95,77.07,76.95,76.97,39450.0,56.6565,56.7448,56.6565,56.6712,39450.0
2007-09-19 14:30:00,76.97,77.11,76.95,77.03,45000.0,56.6712,56.7743,56.6565,56.7154,45000.0
2007-09-19 14:40:00,77.03,77.16,76.95,76.98,50400.0,56.7154,56.8111,56.6565,56.6786,50400.0
2007-09-19 14:50:00,76.97,77.35,76.97,77.17,118050.0,56.6712,56.951,56.6712,56.8184,118050.0
2007-09-19 15:00:00,77.17,77.18,76.99,77.07,58050.0,56.8184,56.8258,56.6859,56.7448,58050.0
2007-09-19 15:10:00,77.05,77.2,77.03,77.13,76650.0,56.7301,56.8405,56.7154,56.789,76650.0
2007-09-19 15:20:00,77.12,77.37,77.11,77.16,120300.0,56.7816,56.9657,56.7743,56.8111,120300.0
2007-09-19 15:30:00,77.14,77.15,77.03,77.11,88050.0,56.7964,56.8037,56.7154,56.7743,88050.0
2007-09-19 15:40:00,77.1,77.18,76.97,77.0,79200.0,56.7669,56.8258,56.6712,56.6933,79200.0
2007-09-19 15:50:00,76.99,77.01,76.76,76.9,151800.0,56.6859,56.7006,56.5166,56.6197,151800.0
2007-09-20 09:30:00,77.13,77.29,76.85,77.03,96000.0,56.789,56.9068,56.5828,56.7154,96000.0
2007-09-20 09:40:00,77.06,77.11,76.7,76.97,42000.0,56.7375,56.7743,56.4724,56.6712,42000.0
2007-09-20 09:50:00,77.05,77.29,76.99,77.25,38700.0,56.7301,56.9068,56.6859,56.8773,38700.0
2007-09-20 10:00:00,77.23,77.41,77.13,77.31,50850.0,56.8626,56.9952,56.789,56.9215,50850.0
2007-09-20 10:10:00,77.33,77.33,77.05,77.26,38850.0,56.9363,56.9363,56.7301,56.8847,38850.0
2007-09-20 10:20:00,77.25,77.33,77.2,77.22,31200.0,56.8773,56.9363,56.8405,56.8553,31200.0
2007-09-20 10:30:00,77.24,77.31,77.09,77.18,39150.0,56.87,56.9215,56.7595,56.8258,39150.0
2007-09-20 10:40:00,77.17,77.26,76.94,77.03,42150.0,56.8184,56.8847,56.6491,56.7154,42150.0
2007-09-20 10:50:00,77.02,77.25,76.99,77.16,30300.0,56.708,56.8773,56.6859,56.8111,30300.0
2007-09-20 11:00:00,77.14,77.17,76.99,77.12,41700.0,56.7964,56.8184,56.6859,56.7816,41700.0
2007-09-20 11:10:00,77.12,77.27,76.94,76.95,52200.0,56.7816,56.8921,56.6491,56.6565,52200.0
2007-09-20 11:20:00,76.95,77.02,76.9,77.0,69000.0,56.6565,56.708,56.6197,56.6933,69000.0
2007-09-20 11:30:00,77.0,77.05,76.78,76.86,31350.0,56.6933,56.7301,56.5313,56.5902,31350.0
2007-09-20 11:40:00,76.87,76.91,76.81,76.88,45000.0,56.5976,56.627,56.5534,56.6049,45000.0
2007-09-20 11:50:00,76.87,76.96,76.87,76.94,24450.0,56.5976,56.6638,56.5976,56.6491,24450.0
2007-09-20 12:00:00,76.94,77.13,76.93,77.06,48750.0,56.6491,56.789,56.6417,56.7375,48750.0
2007-09-20 12:10:00,77.09,77.12,76.99,77.07,42450.0,56.7595,56.7816,56.6859,56.7448,42450.0
2007-09-20 12:20:00,77.08,77.09,76.96,76.97,54750.0,56.7522,56.7595,56.6638,56.6712,54750.0
2007-09-20 12:30:00,76.91,76.91,76.77,76.82,46350.0,56.627,56.627,56.5239,56.5607,46350.0
2007-09-20 12:40:00,76.82,76.89,76.82,76.83,35550.0,56.5607,56.6123,56.5607,56.5681,35550.0
2007-09-20 12:50:00,76.83,76.87,76.77,76.8,33900.0,56.5681,56.5976,56.5239,56.546,33900.0
2007-09-20 13:00:00,76.81,76.91,76.78,76.87,32100.0,56.5534,56.627,56.5313,56.5976,32100.0
2007-09-20 13:10:00,76.87,77.0,76.81,76.86,47100.0,56.5976,56.6933,56.5534,56.5902,47100.0
2007-09-20 13:20:00,76.86,76.92,76.85,76.85,30450.0,56.5902,56.6344,56.5828,56.5828,30450.0
2007-09-20 13:30:00,76.85,76.96,76.81,76.96,45300.0,56.5828,56.6638,56.5534,56.6638,45300.0
2007-09-20 13:40:00,76.94,76.97,76.67,76.67,76050.0,56.6491,56.6712,56.4503,56.4503,76050.0
2007-09-20 13:50:00,76.66,76.78,76.59,76.76,32850.0,56.4429,56.5313,56.3914,56.5166,32850.0
2007-09-20 14:00:00,76.76,76.88,76.74,76.78,29850.0,56.5166,56.6049,56.5018,56.5313,29850.0
2007-09-20 14:10:00,76.79,76.95,76.79,76.85,24900.0,56.5387,56.6565,56.5387,56.5828,24900.0
2007-09-20 14:20:00,76.83,76.83,76.63,76.67,67200.0,56.5681,56.5681,56.4209,56.4503,67200.0
2007-09-20 14:30:00,76.67,76.75,76.63,76.73,60450.0,56.4503,56.5092,56.4209,56.4945,60450.0
2007-09-20 14:40:00,76.73,76.78,76.4,76.4,156000.0,56.4945,56.5313,56.2515,56.2515,156000.0
2007-09-20 14:50:00,76.37,76.54,76.34,76.4,35250.0,56.2294,56.3546,56.2073,56.2515,35250.0
2007-09-20 15:00:00,76.41,76.47,76.28,76.43,85350.0,56.2589,56.3031,56.1632,56.2736,85350.0
2007-09-20 15:10:00,76.44,76.68,76.41,76.65,74100.0,56.281,56.4577,56.2589,56.4356,74100.0
2007-09-20 15:20:00,76.65,76.65,76.44,76.53,87600.0,56.4356,56.4356,56.281,56.3472,87600.0
2007-09-20 15:30:00,76.53,76.74,76.53,76.72,86400.0,56.3472,56.5018,56.3472,56.4871,86400.0
2007-09-20 15:40:00,76.73,76.85,76.67,76.79,103200.0,56.4945,56.5828,56.4503,56.5387,103200.0
2007-09-20 15:50:00,76.76,76.91,76.63,76.67,92250.0,56.5166,56.627,56.4209,56.4503,92250.0
2007-09-21 09:30:00,77.37,77.37,76.98,77.33,323550.0,56.9657,56.9657,56.6786,56.9363,323550.0
2007-09-21 09:40:00,77.33,77.47,77.08,77.29,69000.0,56.9363,57.0393,56.7522,56.9068,69000.0
2007-09-21 09:50:00,77.27,77.39,77.15,77.19,27450.0,56.8921,56.9804,56.8037,56.8332,27450.0
2007-09-21 10:00:00,77.21,77.25,76.95,77.05,56700.0,56.8479,56.8773,56.6565,56.7301,56700.0
2007-09-21 10:10:00,77.03,77.05,76.73,76.73,64200.0,56.7154,56.7301,56.4945,56.4945,64200.0
2007-09-21 10:20:00,76.76,76.87,76.45,76.45,60450.0,56.5166,56.5976,56.2883,56.2883,60450.0
2007-09-21 10:30:00,76.49,76.77,76.49,76.67,60900.0,56.3178,56.5239,56.3178,56.4503,60900.0
2007-09-21 10:40:00,76.67,76.67,76.55,76.56,23700.0,56.4503,56.4503,56.362,56.3693,23700.0
2007-09-21 10:50:00,76.56,76.67,76.55,76.59,43500.0,56.3693,56.4503,56.362,56.3914,43500.0
2007-09-21 11:00:00,76.61,76.71,76.57,76.57,42600.0,56.4061,56.4798,56.3767,56.3767,42600.0
2007-09-21 11:10:00,76.59,76.67,76.59,76.67,19200.0,56.3914,56.4503,56.3914,56.4503,19200.0
2007-09-21 11:20:00,76.67,76.81,76.63,76.79,25650.0,56.4503,56.5534,56.4209,56.5387,25650.0
2007-09-21 11:30:00,76.77,76.8,76.67,76.69,34800.0,56.5239,56.546,56.4503,56.465,34800.0
2007-09-21 11:40:00,76.69,77.0,76.64,76.95,77700.0,56.465,56.6933,56.4282,56.6565,77700.0
2007-09-21 11:50:00,76.97,77.1,76.8,76.87,30150.0,56.6712,56.7669,56.546,56.5976,30150.0
2007-09-21 12:00:00,76.87,76.87,76.63,76.65,22650.0,56.5976,56.5976,56.4209,56.4356,22650.0
2007-09-21 12:10:00,76.65,76.7,76.61,76.66,23850.0,56.4356,56.4724,56.4061,56.4429,23850.0
2007-09-21 12:20:00,76.66,76.74,76.64,76.68,41250.0,56.4429,56.5018,56.4282,56.4577,41250.0
2007-09-21 12:30:00,76.69,76.87,76.68,76.76,55050.0,56.465,56.5976,56.4577,56.5166,55050.0
2007-09-21 12:40:00,76.75,76.78,76.75,76.75,21900.0,56.5092,56.5313,56.5092,56.5092,21900.0
2007-09-21 12:50:00,76.75,76.77,76.56,76.63,22650.0,56.5092,56.5239,56.3693,56.4209,22650.0
2007-09-21 13:00:00,76.63,76.69,76.63,76.67,12600.0,56.4209,56.465,56.4209,56.4503,12600.0
2007-09-21 13:10:00,76.67,76.69,76.63,76.65,17850.0,56.4503,56.465,56.4209,56.4356,17850.0
2007-09-21 13:20:00,76.64,76.72,76.64,76.67,25050.0,56.4282,56.4871,56.4282,56.4503,25050.0
2007-09-21 13:30:00,76.66,76.73,76.66,76.67,44700.0,56.4429,56.4945,56.4429,56.4503,44700.0
2007-09-21 13:40:00,76.67,76.72,76.63,76.63,29250.0,56.4503,56.4871,56.4209,56.4209,29250.0
2007-09-21 13:50:00,76.65,76.79,76.63,76.67,25050.0,56.4356,56.5387,56.4209,56.4503,25050.0
2007-09-21 14:00:00,76.67,76.71,76.64,76.67,35550.0,56.4503,56.4798,56.4282,56.4503,35550.0
2007-09-21 14:10:00,76.67,76.67,76.48,76.52,90450.0,56.4503,56.4503,56.3104,56.3399,90450.0
2007-09-21 14:20:00,76.51,76.53,76.43,76.46,53400.0,56.3325,56.3472,56.2736,56.2957,53400.0
2007-09-21 14:30:00,76.45,76.47,76.44,76.47,48150.0,56.2883,56.3031,56.281,56.3031,48150.0
2007-09-21 14:40:00,76.46,76.49,76.43,76.47,56850.0,56.2957,56.3178,56.2736,56.3031,56850.0
2007-09-21 14:50:00,76.48,76.55,76.45,76.46,50850.0,56.3104,56.362,56.2883,56.2957,50850.0
2007-09-21 15:00:00,76.46,76.47,76.38,76.39,70950.0,56.2957,56.3031,56.2368,56.2442,70950.0
2007-09-21 15:10:00,76.4,76.43,76.24,76.25,91500.0,56.2515,56.2736,56.1337,56.1411,91500.0
2007-09-21 15:20:00,76.25,76.3,76.07,76.14,112500.0,56.1411,56.1779,56.0085,56.0601,112500.0
2007-09-21 15:30:00,76.15,76.17,75.94,76.03,95850.0,56.0674,56.0822,55.9128,55.9791,95850.0
2007-09-21 15:40:00,76.03,76.22,75.79,75.92,125400.0,55.9791,56.119,55.8024,55.8981,125400.0
2007-09-21 15:50:00,75.9,76.0,75.85,75.97,89850.0,55.8834,55.957,55.8466,55.9349,89850.0
2007-09-24 09:30:00,74.67,75.63,74.24,74.57,172950.0,54.9778,55.6846,54.6612,54.9041,172950.0
2007-09-24 09:40:00,74.55,74.72,74.04,74.13,115500.0,54.8894,55.0146,54.5139,54.5802,115500.0
2007-09-24 09:50:00,74.05,74.1,73.52,73.52,118950.0,54.5213,54.5581,54.131,54.131,118950.0
2007-09-24 10:00:00,73.55,73.99,73.51,73.9,75750.0,54.1531,54.4771,54.1237,54.4108,75750.0
2007-09-24 10:10:00,73.92,74.25,73.91,74.1,74100.0,54.4255,54.6685,54.4182,54.5581,74100.0
2007-09-24 10:20:00,74.08,74.66,74.08,74.64,75750.0,54.5434,54.9704,54.5434,54.9557,75750.0
2007-09-24 10:30:00,74.69,74.75,74.54,74.58,75300.0,54.9925,55.0367,54.882,54.9115,75300.0
2007-09-24 10:40:00,74.57,74.68,74.53,74.61,51000.0,54.9041,54.9851,54.8747,54.9336,51000.0
2007-09-24 10:50:00,74.61,74.71,74.59,74.69,56850.0,54.9336,55.0072,54.9189,54.9925,56850.0
2007-09-24 11:00:00,74.67,74.69,74.61,74.65,51450.0,54.9778,54.9925,54.9336,54.963,51450.0
2007-09-24 11:10:00,74.64,74.65,74.47,74.49,33150.0,54.9557,54.963,54.8305,54.8452,33150.0
2007-09-24 11:20:00,74.49,74.62,74.27,74.33,49200.0,54.8452,54.9409,54.6832,54.7274,49200.0
2007-09-24 11:30:00,74.33,74.37,74.21,74.33,35700.0,54.7274,54.7569,54.6391,54.7274,35700.0
2007-09-24 11:40:00,74.33,74.65,74.33,74.62,43200.0,54.7274,54.963,54.7274,54.9409,43200.0
2007-09-24 11:50:00,74.62,74.71,74.53,74.56,37200.0,54.9409,55.0072,54.8747,54.8968,37200.0
2007-09-24 12:00:00,74.56,74.66,74.55,74.62,28050.0,54.8968,54.9704,54.8894,54.9409,28050.0
2007-09-24 12:10:00,74.63,74.63,74.41,74.41,17250.0,54.9483,54.9483,54.7863,54.7863,17250.0
2007-09-24 12:20:00,74.41,74.61,74.41,74.59,20400.0,54.7863,54.9336,54.7863,54.9189,20400.0
2007-09-24 12:30:00,74.59,74.61,74.38,74.41,23250.0,54.9189,54.9336,54.7642,54.7863,23250.0
2007-09-24 12:40:00,74.42,74.49,74.41,74.44,17100.0,54.7937,54.8452,54.7863,54.8084,17100.0
2007-09-24 12:50:00,74.43,74.44,74.17,74.21,42750.0,54.801,54.8084,54.6096,54.6391,42750.0
2007-09-24 13:00:00,74.22,74.25,74.07,74.09,28350.0,54.6464,54.6685,54.536,54.5507,28350.0
2007-09-24 13:10:00,74.08,74.13,73.8,73.85,54450.0,54.5434,54.5802,54.3372,54.374,54450.0
2007-09-24 13:20:00,73.83,73.85,73.67,73.76,26850.0,54.3593,54.374,54.2415,54.3077,26850.0
2007-09-24 13:30:00,73.76,73.8,73.48,73.75,47850.0,54.3077,54.3372,54.1016,54.3004,47850.0
2007-09-24 13:40:00,73.79,73.82,73.5,73.57,33600.0,54.3298,54.3519,54.1163,54.1679,33600.0
2007-09-24 13:50:00,73.57,73.67,73.47,73.63,60600.0,54.1679,54.2415,54.0942,54.212,60600.0
2007-09-24 14:00:00,73.63,73.89,73.62,73.89,76800.0,54.212,54.4035,54.2047,54.4035,76800.0
2007-09-24 14:10:00,73.87,73.95,73.71,73.78,43500.0,54.3887,54.4476,54.2709,54.3225,43500.0
2007-09-24 14:20:00,73.79,73.85,73.56,73.61,65250.0,54.3298,54.374,54.1605,54.1973,65250.0
2007-09-24 14:30:00,73.61,73.73,73.55,73.71,44850.0,54.1973,54.2857,54.1531,54.2709,44850.0
2007-09-24 14:40:00,73.69,73.7,73.63,73.65,44250.0,54.2562,54.2636,54.212,54.2268,44250.0
2007-09-24 14:50:00,73.65,73.71,73.5,73.51,77250.0,54.2268,54.2709,54.1163,54.1237,77250.0
2007-09-24 15:00:00,73.5,73.5,73.24,73.42,82200.0,54.1163,54.1163,53.9249,54.0574,82200.0
2007-09-24 15:10:00,73.42,73.43,73.19,73.34,69900.0,54.0574,54.0648,53.8881,53.9985,69900.0
2007-09-24 15:20:00,73.35,73.66,73.34,73.66,73200.0,54.0059,54.2341,53.9985,54.2341,73200.0
2007-09-24 15:30:00,73.66,73.69,73.46,73.49,125550.0,54.2341,54.2562,54.0869,54.1089,125550.0
2007-09-24 15:40:00,73.48,73.55,73.41,73.51,116250.0,54.1016,54.1531,54.05,54.1237,116250.0
2007-09-24 15:50:00,73.51,73.55,73.41,73.54,97800.0,54.1237,54.1531,54.05,54.1458,97800.0
2007-09-25 09:30:00,73.19,73.45,72.77,73.06,91800.0,53.8881,54.0795,53.5788,53.7924,91800.0
2007-09-25 09:40:00,73.01,73.35,73.0,73.31,48750.0,53.7555,54.0059,53.7482,53.9764,48750.0
2007-09-25 09:50:00,73.31,73.33,73.11,73.22,124650.0,53.9764,53.9911,53.8292,53.9102,124650.0
2007-09-25 10:00:00,73.25,73.64,72.98,73.62,114300.0,53.9322,54.2194,53.7334,54.2047,114300.0
2007-09-25 10:10:00,73.59,73.86,73.46,73.59,82800.0,54.1826,54.3814,54.0869,54.1826,82800.0
2007-09-25 10:20:00,73.6,73.73,73.38,73.5,55500.0,54.1899,54.2857,54.028,54.1163,55500.0
2007-09-25 10:30:00,73.51,73.57,73.32,73.35,53100.0,54.1237,54.1679,53.9838,54.0059,53100.0
2007-09-25 10:40:00,73.35,73.43,73.34,73.34,25350.0,54.0059,54.0648,53.9985,53.9985,25350.0
2007-09-25 10:50:00,73.34,73.45,73.34,73.38,30150.0,53.9985,54.0795,53.9985,54.028,30150.0
2007-09-25 11:00:00,73.38,73.43,73.33,73.35,45600.0,54.028,54.0648,53.9911,54.0059,45600.0
2007-09-25 11:10:00,73.36,73.45,73.34,73.41,48600.0,54.0132,54.0795,53.9985,54.05,48600.0
2007-09-25 11:20:00,73.39,73.45,73.38,73.39,33000.0,54.0353,54.0795,54.028,54.0353,33000.0
2007-09-25 11:30:00,73.38,73.45,73.27,73.31,50100.0,54.028,54.0795,53.947,53.9764,50100.0
2007-09-25 11:40:00,73.33,73.37,73.16,73.19,47700.0,53.9911,54.0206,53.866,53.8881,47700.0
2007-09-25 11:50:00,73.17,73.21,73.01,73.19,74850.0,53.8733,53.9028,53.7555,53.8881,74850.0
2007-09-25 12:00:00,73.2,73.33,73.09,73.32,26700.0,53.8954,53.9911,53.8144,53.9838,26700.0
2007-09-25 12:10:00,73.32,73.35,73.22,73.33,34500.0,53.9838,54.0059,53.9102,53.9911,34500.0
2007-09-25 12:20:00,73.33,73.4,73.33,73.38,39150.0,53.9911,54.0427,53.9911,54.028,39150.0
2007-09-25 12:30:00,73.37,73.43,73.33,73.35,60600.0,54.0206,54.0648,53.9911,54.0059,60600.0
2007-09-25 12:40:00,73.35,73.43,73.29,73.36,76050.0,54.0059,54.0648,53.9617,54.0132,76050.0
2007-09-25 12:50:00,73.36,73.5,73.29,73.43,35700.0,54.0132,54.1163,53.9617,54.0648,35700.0
2007-09-25 13:00:00,73.42,73.47,73.31,73.44,41100.0,54.0574,54.0942,53.9764,54.0721,41100.0
2007-09-25 13:10:00,73.45,73.57,73.4,73.51,50250.0,54.0795,54.1679,54.0427,54.1237,50250.0
2007-09-25 13:20:00,73.51,73.55,73.41,73.48,42900.0,54.1237,54.1531,54.05,54.1016,42900.0
2007-09-25 13:30:00,73.47,73.5,73.42,73.49,47550.0,54.0942,54.1163,54.0574,54.1089,47550.0
2007-09-25 13:40:00,73.49,73.5,73.26,73.33,36900.0,54.1089,54.1163,53.9396,53.9911,36900.0
2007-09-25 13:50:00,73.33,73.5,73.33,73.49,45150.0,53.9911,54.1163,53.9911,54.1089,45150.0
2007-09-25 14:00:00,73.5,73.58,73.35,73.44,31050.0,54.1163,54.1752,54.0059,54.0721,31050.0
2007-09-25 14:10:00,73.44,73.64,73.43,73.57,56550.0,54.0721,54.2194,54.0648,54.1679,56550.0
2007-09-25 14:20:00,73.57,73.72,73.55,73.71,36150.0,54.1679,54.2783,54.1531,54.2709,36150.0
2007-09-25 14:30:00,73.73,73.75,73.61,73.72,86400.0,54.2857,54.3004,54.1973,54.2783,86400.0
2007-09-25 14:40:00,73.72,73.89,73.62,73.86,68250.0,54.2783,54.4035,54.2047,54.3814,68250.0
2007-09-25 14:50:00,73.86,74.11,73.8,74.07,66600.0,54.3814,54.5654,54.3372,54.536,66600.0
2007-09-25 15:00:00,74.03,74.09,73.93,73.93,58950.0,54.5065,54.5507,54.4329,54.4329,58950.0
2007-09-25 15:10:00,73.93,74.01,73.75,73.79,49050.0,54.4329,54.4918,54.3004,54.3298,49050.0
2007-09-25 15:20:00,73.79,73.9,73.71,73.71,53700.0,54.3298,54.4108,54.2709,54.2709,53700.0
2007-09-25 15:30:00,73.75,73.76,73.55,73.64,67950.0,54.3004,54.3077,54.1531,54.2194,67950.0
2007-09-25 15:40:00,73.64,73.65,73.36,73.39,56400.0,54.2194,54.2268,54.0132,54.0353,56400.0
2007-09-25 15:50:00,73.41,73.77,73.41,73.75,102900.0,54.05,54.3151,54.05,54.3004,102900.0
2007-09-26 09:30:00,74.23,74.8,74.07,74.73,50100.0,54.6538,55.0735,54.536,55.0219,50100.0
2007-09-26 09:40:00,74.66,74.71,74.25,74.32,40050.0,54.9704,55.0072,54.6685,54.7201,40050.0
2007-09-26 09:50:00,74.32,74.65,74.22,74.54,56550.0,54.7201,54.963,54.6464,54.882,56550.0
2007-09-26 10:00:00,74.52,74.61,74.34,74.34,61050.0,54.8673,54.9336,54.7348,54.7348,61050.0
2007-09-26 10:10:00,74.35,74.53,74.27,74.42,41850.0,54.7421,54.8747,54.6832,54.7937,41850.0
2007-09-26 10:20:00,74.41,74.65,74.41,74.61,38250.0,54.7863,54.963,54.7863,54.9336,38250.0
2007-09-26 10:30:00,74.61,74.65,74.37,74.37,46950.0,54.9336,54.963,54.7569,54.7569,46950.0
2007-09-26 10:40:00,74.37,74.37,74.07,74.23,28350.0,54.7569,54.7569,54.536,54.6538,28350.0
2007-09-26 10:50:00,74.17,74.43,74.17,74.3,23400.0,54.6096,54.801,54.6096,54.7053,23400.0
2007-09-26 11:00:00,74.3,74.69,74.3,74.57,25800.0,54.7053,54.9925,54.7053,54.9041,25800.0
2007-09-26 11:10:00,74.62,74.79,74.59,74.71,28050.0,54.9409,55.0661,54.9189,55.0072,28050.0
2007-09-26 11:20:00,74.73,74.79,74.65,74.75,31350.0,55.0219,55.0661,54.963,55.0367,31350.0
2007-09-26 11:30:00,74.74,74.87,74.67,74.82,23400.0,55.0293,55.125,54.9778,55.0882,23400.0
2007-09-26 11:40:00,74.83,74.83,74.78,74.81,41700.0,55.0956,55.0956,55.0587,55.0808,41700.0
2007-09-26 11:50:00,74.81,74.81,74.78,74.81,24750.0,55.0808,55.0808,55.0587,55.0808,24750.0
2007-09-26 12:00:00,74.81,74.83,74.75,74.77,26100.0,55.0808,55.0956,55.0367,55.0514,26100.0
2007-09-26 12:10:00,74.77,74.83,74.75,74.83,28800.0,55.0514,55.0956,55.0367,55.0956,28800.0
2007-09-26 12:20:00,74.83,75.05,74.83,75.04,25200.0,55.0956,55.2575,55.0956,55.2502,25200.0
2007-09-26 12:30:00,75.02,75.05,74.89,74.96,43200.0,55.2355,55.2575,55.1397,55.1913,43200.0
2007-09-26 12:40:00,74.97,75.07,74.95,75.03,40950.0,55.1986,55.2723,55.1839,55.2428,40950.0
2007-09-26 12:50:00,75.03,75.09,75.01,75.07,19350.0,55.2428,55.287,55.2281,55.2723,19350.0
2007-09-26 13:00:00,75.07,75.19,75.06,75.11,35850.0,55.2723,55.3606,55.2649,55.3017,35850.0
2007-09-26 13:10:00,75.15,75.21,75.12,75.21,21750.0,55.3312,55.3753,55.3091,55.3753,21750.0
2007-09-26 13:20:00,75.23,75.25,75.12,75.16,18900.0,55.3901,55.4048,55.3091,55.3385,18900.0
2007-09-26 13:30:00,75.15,75.15,74.91,75.0,35250.0,55.3312,55.3312,55.1545,55.2207,35250.0
2007-09-26 13:40:00,75.0,75.0,74.65,74.74,43500.0,55.2207,55.2207,54.963,55.0293,43500.0
2007-09-26 13:50:00,74.73,74.77,74.33,74.44,38550.0,55.0219,55.0514,54.7274,54.8084,38550.0
2007-09-26 14:00:00,74.44,74.62,74.41,74.54,29100.0,54.8084,54.9409,54.7863,54.882,29100.0
2007-09-26 14:10:00,74.54,74.65,74.51,74.63,23550.0,54.882,54.963,54.86,54.9483,23550.0
2007-09-26 14:20:00,74.62,74.65,74.58,74.59,20400.0,54.9409,54.963,54.9115,54.9189,20400.0
2007-09-26 14:30:00,74.61,74.8,74.61,74.75,38850.0,54.9336,55.0735,54.9336,55.0367,38850.0
2007-09-26 14:40:00,74.76,74.77,74.65,74.7,31800.0,55.044,55.0514,54.963,54.9998,31800.0
2007-09-26 14:50:00,74.71,74.96,74.71,74.87,64950.0,55.0072,55.1913,55.0072,55.125,64950.0
2007-09-26 15:00:00,74.86,75.01,74.81,74.99,56700.0,55.1176,55.2281,55.0808,55.2134,56700.0
2007-09-26 15:10:00,75.02,75.21,74.97,75.18,54600.0,55.2355,55.3753,55.1986,55.3533,54600.0
2007-09-26 15:20:00,75.19,75.35,75.15,75.35,43950.0,55.3606,55.4784,55.3312,55.4784,43950.0
2007-09-26 15:30:00,75.33,75.35,75.05,75.09,48600.0,55.4637,55.4784,55.2575,55.287,48600.0
2007-09-26 15:40:00,75.08,75.16,74.87,74.97,72000.0,55.2796,55.3385,55.125,55.1986,72000.0
2007-09-26 15:50:00,74.98,75.13,74.95,75.1,106800.0,55.206,55.3164,55.1839,55.2944,106800.0
2007-09-27 09:30:00,75.61,76.05,75.35,75.63,69600.0,55.6699,55.9938,55.4784,55.6846,69600.0
2007-09-27 09:40:00,75.61,75.63,74.83,75.24,96300.0,55.6699,55.6846,55.0956,55.3974,96300.0
2007-09-27 09:50:00,75.24,75.47,75.13,75.37,76800.0,55.3974,55.5668,55.3164,55.4931,76800.0
2007-09-27 10:00:00,75.35,75.45,75.17,75.43,49200.0,55.4784,55.5521,55.3459,55.5373,49200.0
2007-09-27 10:10:00,75.44,75.47,75.18,75.39,52950.0,55.5447,55.5668,55.3533,55.5079,52950.0
2007-09-27 10:20:00,75.39,75.8,75.39,75.6,77100.0,55.5079,55.8097,55.5079,55.6625,77100.0
2007-09-27 10:30:00,75.61,75.64,75.25,75.39,25050.0,55.6699,55.6919,55.4048,55.5079,25050.0
2007-09-27 10:40:00,75.39,75.4,75.23,75.26,27150.0,55.5079,55.5152,55.3901,55.4122,27150.0
2007-09-27 10:50:00,75.27,75.44,75.13,75.4,20700.0,55.4195,55.5447,55.3164,55.5152,20700.0
2007-09-27 11:00:00,75.39,75.48,75.35,75.46,11250.0,55.5079,55.5741,55.4784,55.5594,11250.0
2007-09-27 11:10:00,75.42,75.45,75.28,75.3,22650.0,55.53,55.5521,55.4269,55.4416,22650.0
2007-09-27 11:20:00,75.3,75.39,75.21,75.28,34200.0,55.4416,55.5079,55.3753,55.4269,34200.0
2007-09-27 11:30:00,75.27,75.35,75.19,75.22,57300.0,55.4195,55.4784,55.3606,55.3827,57300.0
2007-09-27 11:40:00,75.23,75.27,75.01,75.09,20850.0,55.3901,55.4195,55.2281,55.287,20850.0
2007-09-27 11:50:00,75.09,75.14,74.89,74.95,18150.0,55.287,55.3238,55.1397,55.1839,18150.0
2007-09-27 12:00:00,74.95,75.05,74.88,74.96,16800.0,55.1839,55.2575,55.1324,55.1913,16800.0
2007-09-27 12:10:00,74.98,75.03,74.91,74.99,17100.0,55.206,55.2428,55.1545,55.2134,17100.0
2007-09-27 12:20:00,74.97,75.0,74.91,74.98,21750.0,55.1986,55.2207,55.1545,55.206,21750.0
2007-09-27 12:30:00,74.97,75.03,74.9,74.97,27300.0,55.1986,55.2428,55.1471,55.1986,27300.0
2007-09-27 12:40:00,74.99,75.04,74.93,75.01,20400.0,55.2134,55.2502,55.1692,55.2281,20400.0
2007-09-27 12:50:00,75.01,75.05,74.95,75.01,19350.0,55.2281,55.2575,55.1839,55.2281,19350.0
2007-09-27 13:00:00,75.01,75.06,74.93,75.03,36900.0,55.2281,55.2649,55.1692,55.2428,36900.0
2007-09-27 13:10:00,75.01,75.02,74.95,74.96,7800.0,55.2281,55.2355,55.1839,55.1913,7800.0
2007-09-27 13:20:00,74.95,75.01,74.89,75.0,19200.0,55.1839,55.2281,55.1397,55.2207,19200.0
2007-09-27 13:30:00,75.0,75.0,74.85,74.85,28500.0,55.2207,55.2207,55.1103,55.1103,28500.0
2007-09-27 13:40:00,74.85,74.89,74.67,74.74,17700.0,55.1103,55.1397,54.9778,55.0293,17700.0
2007-09-27 13:50:00,74.75,74.93,74.75,74.83,17100.0,55.0367,55.1692,55.0367,55.0956,17100.0
2007-09-27 14:00:00,74.83,75.0,74.77,74.88,27750.0,55.0956,55.2207,55.0514,55.1324,27750.0
2007-09-27 14:10:00,74.89,74.94,74.87,74.87,23250.0,55.1397,55.1765,55.125,55.125,23250.0
2007-09-27 14:20:00,74.87,74.93,74.69,74.9,50400.0,55.125,55.1692,54.9925,55.1471,50400.0
2007-09-27 14:30:00,74.9,74.93,74.83,74.88,27600.0,55.1471,55.1692,55.0956,55.1324,27600.0
2007-09-27 14:40:00,74.89,74.97,74.87,74.94,35100.0,55.1397,55.1986,55.125,55.1765,35100.0
2007-09-27 14:50:00,74.95,74.95,74.77,74.81,34800.0,55.1839,55.1839,55.0514,55.0808,34800.0
2007-09-27 15:00:00,74.79,74.94,74.79,74.79,66300.0,55.0661,55.1765,55.0661,55.0661,66300.0
2007-09-27 15:10:00,74.8,75.11,74.8,75.11,42600.0,55.0735,55.3017,55.0735,55.3017,42600.0
2007-09-27 15:20:00,75.08,75.13,74.95,75.1,41850.0,55.2796,55.3164,55.1839,55.2944,41850.0
2007-09-27 15:30:00,75.09,75.13,74.98,75.13,70950.0,55.287,55.3164,55.206,55.3164,70950.0
2007-09-27 15:40:00,75.15,75.15,74.92,74.93,49650.0,55.3312,55.3312,55.1618,55.1692,49650.0
2007-09-27 15:50:00,74.93,75.15,74.91,75.02,70200.0,55.1692,55.3312,55.1545,55.2355,70200.0
2007-09-28 09:30:00,74.71,75.35,74.55,75.21,29250.0,55.0072,55.4784,54.8894,55.3753,29250.0
2007-09-28 09:40:00,75.2,75.99,75.15,75.72,72300.0,55.368,55.9496,55.3312,55.7508,72300.0
2007-09-28 09:50:00,75.79,75.97,75.65,75.71,43650.0,55.8024,55.9349,55.6993,55.7435,43650.0
2007-09-28 10:00:00,75.79,75.8,75.47,75.47,18900.0,55.8024,55.8097,55.5668,55.5668,18900.0
2007-09-28 10:10:00,75.46,75.54,75.16,75.19,37650.0,55.5594,55.6183,55.3385,55.3606,37650.0
2007-09-28 10:20:00,75.22,75.36,75.07,75.07,16950.0,55.3827,55.4858,55.2723,55.2723,16950.0
2007-09-28 10:30:00,75.06,75.2,74.93,75.02,44850.0,55.2649,55.368,55.1692,55.2355,44850.0
2007-09-28 10:40:00,75.02,75.02,74.65,74.83,41850.0,55.2355,55.2355,54.963,55.0956,41850.0
2007-09-28 10:50:00,74.82,74.99,74.8,74.87,18450.0,55.0882,55.2134,55.0735,55.125,18450.0
2007-09-28 11:00:00,74.87,74.99,74.79,74.98,48000.0,55.125,55.2134,55.0661,55.206,48000.0
2007-09-28 11:10:00,74.96,75.09,74.91,75.09,18900.0,55.1913,55.287,55.1545,55.287,18900.0
2007-09-28 11:20:00,75.09,75.25,75.07,75.07,37950.0,55.287,55.4048,55.2723,55.2723,37950.0
2007-09-28 11:30:00,75.07,75.07,74.79,74.81,36750.0,55.2723,55.2723,55.0661,55.0808,36750.0
2007-09-28 11:40:00,74.81,74.83,74.67,74.67,34950.0,55.0808,55.0956,54.9778,54.9778,34950.0
2007-09-28 11:50:00,74.67,74.68,74.56,74.58,49200.0,54.9778,54.9851,54.8968,54.9115,49200.0
2007-09-28 12:00:00,74.57,74.79,74.57,74.75,19650.0,54.9041,55.0661,54.9041,55.0367,19650.0
2007-09-28 12:10:00,74.76,74.76,74.54,74.58,35550.0,55.044,55.044,54.882,54.9115,35550.0
2007-09-28 12:20:00,74.58,74.77,74.57,74.75,16350.0,54.9115,55.0514,54.9041,55.0367,16350.0
2007-09-28 12:30:00,74.75,74.81,74.73,74.79,19500.0,55.0367,55.0808,55.0219,55.0661,19500.0
2007-09-28 12:40:00,74.78,74.78,74.62,74.65,24450.0,55.0587,55.0587,54.9409,54.963,24450.0
2007-09-28 12:50:00,74.65,74.73,74.62,74.71,12000.0,54.963,55.0219,54.9409,55.0072,12000.0
2007-09-28 13:00:00,74.71,74.74,74.63,74.67,8850.0,55.0072,55.0293,54.9483,54.9778,8850.0
2007-09-28 13:10:00,74.66,74.76,74.63,74.76,17700.0,54.9704,55.044,54.9483,55.044,17700.0
2007-09-28 13:20:00,74.78,74.81,74.71,74.73,24150.0,55.0587,55.0808,55.0072,55.0219,24150.0
2007-09-28 13:30:00,74.73,74.79,74.69,74.73,46200.0,55.0219,55.0661,54.9925,55.0219,46200.0
2007-09-28 13:40:00,74.75,74.78,74.7,74.74,38550.0,55.0367,55.0587,54.9998,55.0293,38550.0
2007-09-28 13:50:00,74.73,74.79,74.73,74.76,48000.0,55.0219,55.0661,55.0219,55.044,48000.0
2007-09-28 14:00:00,74.78,74.95,74.78,74.95,19800.0,55.0587,55.1839,55.0587,55.1839,19800.0
2007-09-28 14:10:00,74.95,74.95,74.79,74.93,39150.0,55.1839,55.1839,55.0661,55.1692,39150.0
2007-09-28 14:20:00,74.93,74.97,74.87,74.91,27750.0,55.1692,55.1986,55.125,55.1545,27750.0
2007-09-28 14:30:00,74.91,74.94,74.87,74.93,24900.0,55.1545,55.1765,55.125,55.1692,24900.0
2007-09-28 14:40:00,74.94,74.97,74.8,74.8,44400.0,55.1765,55.1986,55.0735,55.0735,44400.0
2007-09-28 14:50:00,74.79,74.85,74.73,74.81,30750.0,55.0661,55.1103,55.0219,55.0808,30750.0
2007-09-28 15:00:00,74.8,74.87,74.49,74.49,58050.0,55.0735,55.125,54.8452,54.8452,58050.0
2007-09-28 15:10:00,74.49,74.49,74.13,74.21,61500.0,54.8452,54.8452,54.5802,54.6391,61500.0
2007-09-28 15:20:00,74.25,74.39,74.23,74.39,27150.0,54.6685,54.7716,54.6538,54.7716,27150.0
2007-09-28 15:30:00,74.4,74.53,74.26,74.32,30300.0,54.779,54.8747,54.6759,54.7201,30300.0
2007-09-28 15:40:00,74.29,74.38,74.17,74.35,25650.0,54.698,54.7642,54.6096,54.7421,25650.0
2007-09-28 15:50:00,74.35,74.53,74.35,74.47,38100.0,54.7421,54.8747,54.7421,54.8305,38100.0
2007-10-01 09:30:00,74.55,75.65,73.77,75.21,49200.0,54.8894,55.6993,54.3151,55.3753,49200.0
2007-10-01 09:40:00,75.21,76.03,75.19,75.97,73200.0,55.3753,55.9791,55.3606,55.9349,73200.0
2007-10-01 09:50:00,75.89,75.97,75.41,75.43,47100.0,55.876,55.9349,55.5226,55.5373,47100.0
2007-10-01 10:00:00,75.44,75.8,75.39,75.58,63000.0,55.5447,55.8097,55.5079,55.6478,63000.0
2007-10-01 10:10:00,75.58,75.73,75.54,75.71,44550.0,55.6478,55.7582,55.6183,55.7435,44550.0
2007-10-01 10:20:00,75.71,75.87,75.71,75.75,36150.0,55.7435,55.8613,55.7435,55.7729,36150.0
2007-10-01 10:30:00,75.75,75.88,75.66,75.86,56700.0,55.7729,55.8686,55.7067,55.8539,56700.0
2007-10-01 10:40:00,75.85,75.87,75.71,75.79,37350.0,55.8466,55.8613,55.7435,55.8024,37350.0
2007-10-01 10:50:00,75.79,75.85,75.72,75.83,29850.0,55.8024,55.8466,55.7508,55.8318,29850.0
2007-10-01 11:00:00,75.82,75.83,75.6,75.61,33300.0,55.8245,55.8318,55.6625,55.6699,33300.0
2007-10-01 11:10:00,75.62,75.8,75.59,75.78,35250.0,55.6772,55.8097,55.6551,55.795,35250.0
2007-10-01 11:20:00,75.78,75.87,75.69,75.87,39600.0,55.795,55.8613,55.7288,55.8613,39600.0
2007-10-01 11:30:00,75.87,76.01,75.86,75.93,51450.0,55.8613,55.9644,55.8539,55.9055,51450.0
2007-10-01 11:40:00,75.89,76.13,75.89,76.01,47100.0,55.876,56.0527,55.876,55.9644,47100.0
2007-10-01 11:50:00,76.02,76.07,75.97,75.97,28950.0,55.9717,56.0085,55.9349,55.9349,28950.0
2007-10-01 12:00:00,75.97,76.0,75.91,75.99,30450.0,55.9349,55.957,55.8907,55.9496,30450.0
2007-10-01 12:10:00,75.98,76.01,75.97,75.98,20100.0,55.9423,55.9644,55.9349,55.9423,20100.0
2007-10-01 12:20:00,75.98,76.16,75.98,76.07,31500.0,55.9423,56.0748,55.9423,56.0085,31500.0
2007-10-01 12:30:00,76.06,76.09,75.91,75.93,41700.0,56.0012,56.0233,55.8907,55.9055,41700.0
2007-10-01 12:40:00,75.95,75.95,75.81,75.81,10950.0,55.9202,55.9202,55.8171,55.8171,10950.0
2007-10-01 12:50:00,75.81,75.82,75.76,75.77,11550.0,55.8171,55.8245,55.7803,55.7877,11550.0
2007-10-01 13:00:00,75.76,75.82,75.76,75.78,12150.0,55.7803,55.8245,55.7803,55.795,12150.0
2007-10-01 13:10:00,75.78,76.0,75.78,75.9,19350.0,55.795,55.957,55.795,55.8834,19350.0
2007-10-01 13:20:00,75.9,76.13,75.9,76.1,31350.0,55.8834,56.0527,55.8834,56.0306,31350.0
2007-10-01 13:30:00,76.09,76.35,76.07,76.35,45900.0,56.0233,56.2147,56.0085,56.2147,45900.0
2007-10-01 13:40:00,76.34,76.51,76.34,76.44,69750.0,56.2073,56.3325,56.2073,56.281,69750.0
2007-10-01 13:50:00,76.41,76.45,76.29,76.35,28500.0,56.2589,56.2883,56.1705,56.2147,28500.0
2007-10-01 14:00:00,76.35,76.65,76.35,76.65,30150.0,56.2147,56.4356,56.2147,56.4356,30150.0
2007-10-01 14:10:00,76.65,76.75,76.54,76.72,42900.0,56.4356,56.5092,56.3546,56.4871,42900.0
2007-10-01 14:20:00,76.72,76.73,76.46,76.46,30150.0,56.4871,56.4945,56.2957,56.2957,30150.0
2007-10-01 14:30:00,76.46,76.58,76.44,76.55,43050.0,56.2957,56.384,56.281,56.362,43050.0
2007-10-01 14:40:00,76.55,76.6,76.34,76.45,61350.0,56.362,56.3988,56.2073,56.2883,61350.0
2007-10-01 14:50:00,76.47,76.64,76.47,76.6,34200.0,56.3031,56.4282,56.3031,56.3988,34200.0
2007-10-01 15:00:00,76.6,76.67,76.57,76.59,38700.0,56.3988,56.4503,56.3767,56.3914,38700.0
2007-10-01 15:10:00,76.59,76.67,76.51,76.53,30000.0,56.3914,56.4503,56.3325,56.3472,30000.0
2007-10-01 15:20:00,76.51,76.59,76.49,76.51,41700.0,56.3325,56.3914,56.3178,56.3325,41700.0
2007-10-01 15:30:00,76.51,76.51,76.13,76.15,73050.0,56.3325,56.3325,56.0527,56.0674,73050.0
2007-10-01 15:40:00,76.15,76.25,76.05,76.05,81600.0,56.0674,56.1411,55.9938,55.9938,81600.0
2007-10-01 15:50:00,76.04,76.11,75.98,76.11,147150.0,55.9865,56.038,55.9423,56.038,147150.0
2007-10-02 09:30:00,76.07,76.31,75.0,76.13,57800.0,56.0085,56.1852,55.2207,56.0527,57800.0
2007-10-02 09:40:00,76.15,76.3,75.43,75.47,54100.0,56.0674,56.1779,55.5373,55.5668,54100.0
2007-10-02 09:50:00,75.48,75.49,74.23,74.31,102600.0,55.5741,55.5815,54.6538,54.7127,102600.0
2007-10-02 10:00:00,74.31,74.81,74.28,74.65,64000.0,54.7127,55.0808,54.6906,54.963,64000.0
2007-10-02 10:10:00,74.68,75.08,74.65,74.75,55300.0,54.9851,55.2796,54.963,55.0367,55300.0
2007-10-02 10:20:00,74.77,74.77,74.11,74.15,52300.0,55.0514,55.0514,54.5654,54.5949,52300.0
2007-10-02 10:30:00,74.14,74.14,73.74,73.99,60700.0,54.5875,54.5875,54.293,54.4771,60700.0
2007-10-02 10:40:00,74.02,74.25,73.97,74.21,26500.0,54.4992,54.6685,54.4624,54.6391,26500.0
2007-10-02 10:50:00,74.2,74.38,74.03,74.34,37000.0,54.6317,54.7642,54.5065,54.7348,37000.0
2007-10-02 11:00:00,74.34,74.43,74.22,74.25,31100.0,54.7348,54.801,54.6464,54.6685,31100.0
2007-10-02 11:10:00,74.24,74.34,74.24,74.31,24600.0,54.6612,54.7348,54.6612,54.7127,24600.0
2007-10-02 11:20:00,74.31,74.53,74.3,74.53,20400.0,54.7127,54.8747,54.7053,54.8747,20400.0
2007-10-02 11:30:00,74.49,74.69,74.45,74.58,32400.0,54.8452,54.9925,54.8158,54.9115,32400.0
2007-10-02 11:40:00,74.58,74.64,74.51,74.51,23300.0,54.9115,54.9557,54.86,54.86,23300.0
2007-10-02 11:50:00,74.51,74.51,74.35,74.48,30600.0,54.86,54.86,54.7421,54.8379,30600.0
2007-10-02 12:00:00,74.49,74.49,74.33,74.34,24700.0,54.8452,54.8452,54.7274,54.7348,24700.0
2007-10-02 12:10:00,74.32,74.42,74.3,74.35,18000.0,54.7201,54.7937,54.7053,54.7421,18000.0
2007-10-02 12:20:00,74.38,74.41,74.29,74.32,16400.0,54.7642,54.7863,54.698,54.7201,16400.0
2007-10-02 12:30:00,74.31,74.33,74.13,74.2,38400.0,54.7127,54.7274,54.5802,54.6317,38400.0
2007-10-02 12:40:00,74.19,74.25,74.13,74.22,21900.0,54.6243,54.6685,54.5802,54.6464,21900.0
2007-10-02 12:50:00,74.22,74.24,74.13,74.19,12800.0,54.6464,54.6612,54.5802,54.6243,12800.0
2007-10-02 13:00:00,74.16,74.29,74.15,74.27,23200.0,54.6023,54.698,54.5949,54.6832,23200.0
2007-10-02 13:10:00,74.29,74.31,74.14,74.16,19200.0,54.698,54.7127,54.5875,54.6023,19200.0
2007-10-02 13:20:00,74.18,74.18,73.93,73.93,21100.0,54.617,54.617,54.4329,54.4329,21100.0
2007-10-02 13:30:00,73.93,73.93,73.64,73.71,62000.0,54.4329,54.4329,54.2194,54.2709,62000.0
2007-10-02 13:40:00,73.71,73.75,73.55,73.74,55900.0,54.2709,54.3004,54.1531,54.293,55900.0
2007-10-02 13:50:00,73.74,74.17,73.65,74.17,51700.0,54.293,54.6096,54.2268,54.6096,51700.0
2007-10-02 14:00:00,74.17,74.21,73.83,73.89,31000.0,54.6096,54.6391,54.3593,54.4035,31000.0
2007-10-02 14:10:00,73.89,74.21,73.89,74.21,24400.0,54.4035,54.6391,54.4035,54.6391,24400.0
2007-10-02 14:20:00,74.17,74.29,74.13,74.28,21100.0,54.6096,54.698,54.5802,54.6906,21100.0
2007-10-02 14:30:00,74.28,74.32,74.07,74.17,36700.0,54.6906,54.7201,54.536,54.6096,36700.0
2007-10-02 14:40:00,74.18,74.36,74.17,74.31,31300.0,54.617,54.7495,54.6096,54.7127,31300.0
2007-10-02 14:50:00,74.31,74.32,74.24,74.31,22600.0,54.7127,54.7201,54.6612,54.7127,22600.0
2007-10-02 15:00:00,74.29,74.36,74.22,74.35,30400.0,54.698,54.7495,54.6464,54.7421,30400.0
2007-10-02 15:10:00,74.34,74.36,74.3,74.3,37100.0,54.7348,54.7495,54.7053,54.7053,37100.0
2007-10-02 15:20:00,74.31,74.33,74.01,74.06,49800.0,54.7127,54.7274,54.4918,54.5286,49800.0
2007-10-02 15:30:00,74.05,74.18,74.02,74.03,47100.0,54.5213,54.617,54.4992,54.5065,47100.0
2007-10-02 15:40:00,74.04,74.2,74.0,74.2,49000.0,54.5139,54.6317,54.4845,54.6317,49000.0
2007-10-02 15:50:00,74.2,74.2,74.0,74.11,57400.0,54.6317,54.6317,54.4845,54.5654,57400.0
2007-10-03 09:30:00,73.0,73.0,71.72,72.16,107800.0,53.7482,53.7482,52.8057,53.1297,107800.0
2007-10-03 09:40:00,72.18,72.34,71.51,71.52,84800.0,53.1444,53.2622,52.6511,52.6585,84800.0
2007-10-03 09:50:00,71.52,71.58,71.15,71.4,198700.0,52.6585,52.7027,52.3861,52.5701,198700.0
2007-10-03 10:00:00,71.41,71.74,71.33,71.74,121400.0,52.5775,52.8205,52.5186,52.8205,121400.0
2007-10-03 10:10:00,71.74,71.92,71.51,71.7,98300.0,52.8205,52.953,52.6511,52.791,98300.0
2007-10-03 10:20:00,71.71,72.14,71.68,71.74,98400.0,52.7984,53.115,52.7763,52.8205,98400.0
2007-10-03 10:30:00,71.74,72.14,71.68,71.91,92500.0,52.8205,53.115,52.7763,52.9456,92500.0
2007-10-03 10:40:00,71.92,72.02,71.89,71.99,62200.0,52.953,53.0266,52.9309,53.0045,62200.0
2007-10-03 10:50:00,72.0,72.14,71.65,71.71,66600.0,53.0119,53.115,52.7542,52.7984,66600.0
2007-10-03 11:00:00,71.66,72.05,71.47,71.86,87100.0,52.7616,53.0487,52.6217,52.9088,87100.0
2007-10-03 11:10:00,71.86,71.96,71.75,71.89,62600.0,52.9088,52.9824,52.8278,52.9309,62600.0
2007-10-03 11:20:00,71.87,71.91,71.68,71.81,50600.0,52.9162,52.9456,52.7763,52.872,50600.0
2007-10-03 11:30:00,71.82,71.87,71.72,71.85,55600.0,52.8794,52.9162,52.8057,52.9015,55600.0
2007-10-03 11:40:00,71.86,71.89,71.65,71.78,86100.0,52.9088,52.9309,52.7542,52.8499,86100.0
2007-10-03 11:50:00,71.78,71.84,71.62,71.73,56000.0,52.8499,52.8941,52.7321,52.8131,56000.0
2007-10-03 12:00:00,71.73,71.87,71.7,71.73,64800.0,52.8131,52.9162,52.791,52.8131,64800.0
2007-10-03 12:10:00,71.74,71.77,71.66,71.73,49600.0,52.8205,52.8426,52.7616,52.8131,49600.0
2007-10-03 12:20:00,71.74,71.78,71.64,71.72,32200.0,52.8205,52.8499,52.7468,52.8057,32200.0
2007-10-03 12:30:00,71.71,71.74,71.67,71.71,26600.0,52.7984,52.8205,52.7689,52.7984,26600.0
2007-10-03 12:40:00,71.7,71.79,71.67,71.75,33300.0,52.791,52.8573,52.7689,52.8278,33300.0
2007-10-03 12:50:00,71.76,71.89,71.73,71.85,70900.0,52.8352,52.9309,52.8131,52.9015,70900.0
2007-10-03 13:00:00,71.82,71.87,71.61,71.66,40600.0,52.8794,52.9162,52.7247,52.7616,40600.0
2007-10-03 13:10:00,71.64,71.78,71.58,71.71,32000.0,52.7468,52.8499,52.7027,52.7984,32000.0
2007-10-03 13:20:00,71.71,71.83,71.71,71.74,35800.0,52.7984,52.8867,52.7984,52.8205,35800.0
2007-10-03 13:30:00,71.73,71.85,71.71,71.72,64100.0,52.8131,52.9015,52.7984,52.8057,64100.0
2007-10-03 13:40:00,71.72,71.73,71.42,71.44,66300.0,52.8057,52.8131,52.5849,52.5996,66300.0
2007-10-03 13:50:00,71.46,71.5,71.19,71.3,70100.0,52.6143,52.6438,52.4155,52.4965,70100.0
2007-10-03 14:00:00,71.3,71.33,71.24,71.32,38000.0,52.4965,52.5186,52.4523,52.5112,38000.0
2007-10-03 14:10:00,71.32,71.63,71.3,71.56,43600.0,52.5112,52.7395,52.4965,52.6879,43600.0
2007-10-03 14:20:00,71.56,71.67,71.47,71.55,57700.0,52.6879,52.7689,52.6217,52.6806,57700.0
2007-10-03 14:30:00,71.55,71.68,71.52,71.63,46700.0,52.6806,52.7763,52.6585,52.7395,46700.0
2007-10-03 14:40:00,71.63,71.65,71.49,71.52,76600.0,52.7395,52.7542,52.6364,52.6585,76600.0
2007-10-03 14:50:00,71.54,71.6,71.48,71.58,62900.0,52.6732,52.7174,52.629,52.7027,62900.0
2007-10-03 15:00:00,71.56,71.8,71.5,71.77,42600.0,52.6879,52.8646,52.6438,52.8426,42600.0
2007-10-03 15:10:00,71.77,71.77,71.55,71.69,50000.0,52.8426,52.8426,52.6806,52.7837,50000.0
2007-10-03 15:20:00,71.69,71.74,71.57,71.66,50600.0,52.7837,52.8205,52.6953,52.7616,50600.0
2007-10-03 15:30:00,71.66,71.73,71.55,71.56,63600.0,52.7616,52.8131,52.6806,52.6879,63600.0
2007-10-03 15:40:00,71.55,71.56,71.44,71.51,96600.0,52.6806,52.6879,52.5996,52.6511,96600.0
2007-10-03 15:50:00,71.51,71.67,71.49,71.58,90600.0,52.6511,52.7689,52.6364,52.7027,90600.0
2007-10-04 09:30:00,72.03,72.37,71.93,72.1,34300.0,53.034,53.2843,52.9604,53.0855,34300.0
2007-10-04 09:40:00,72.07,72.14,71.8,71.92,63800.0,53.0634,53.115,52.8646,52.953,63800.0
2007-10-04 09:50:00,71.91,71.97,71.61,71.78,58800.0,52.9456,52.9898,52.7247,52.8499,58800.0
2007-10-04 10:00:00,71.78,71.78,71.56,71.65,42600.0,52.8499,52.8499,52.6879,52.7542,42600.0
2007-10-04 10:10:00,71.68,71.89,71.68,71.82,48300.0,52.7763,52.9309,52.7763,52.8794,48300.0
2007-10-04 10:20:00,71.8,71.93,71.71,71.75,28300.0,52.8646,52.9604,52.7984,52.8278,28300.0
2007-10-04 10:30:00,71.77,71.93,71.73,71.82,32800.0,52.8426,52.9604,52.8131,52.8794,32800.0
2007-10-04 10:40:00,71.82,71.93,71.77,71.89,32600.0,52.8794,52.9604,52.8426,52.9309,32600.0
2007-10-04 10:50:00,71.91,71.98,71.75,71.83,35100.0,52.9456,52.9972,52.8278,52.8867,35100.0
2007-10-04 11:00:00,71.83,72.02,71.81,72.01,54000.0,52.8867,53.0266,52.872,53.0193,54000.0
2007-10-04 11:10:00,72.0,72.06,71.9,71.97,33100.0,53.0119,53.0561,52.9383,52.9898,33100.0
2007-10-04 11:20:00,71.96,72.03,71.9,71.96,43600.0,52.9824,53.034,52.9383,52.9824,43600.0
2007-10-04 11:30:00,71.94,72.0,71.93,71.96,13900.0,52.9677,53.0119,52.9604,52.9824,13900.0
2007-10-04 11:40:00,71.96,72.0,71.89,71.94,19400.0,52.9824,53.0119,52.9309,52.9677,19400.0
2007-10-04 11:50:00,71.92,71.96,71.83,71.86,18100.0,52.953,52.9824,52.8867,52.9088,18100.0
2007-10-04 12:00:00,71.86,71.91,71.8,71.91,13600.0,52.9088,52.9456,52.8646,52.9456,13600.0
2007-10-04 12:10:00,71.91,72.04,71.8,72.02,27300.0,52.9456,53.0413,52.8646,53.0266,27300.0
2007-10-04 12:20:00,72.03,72.03,71.85,71.89,39200.0,53.034,53.034,52.9015,52.9309,39200.0
2007-10-04 12:30:00,71.88,72.01,71.88,71.94,27400.0,52.9235,53.0193,52.9235,52.9677,27400.0
2007-10-04 12:40:00,71.94,71.96,71.86,71.93,24100.0,52.9677,52.9824,52.9088,52.9604,24100.0
2007-10-04 12:50:00,71.93,71.97,71.88,71.93,31000.0,52.9604,52.9898,52.9235,52.9604,31000.0
2007-10-04 13:00:00,71.93,71.96,71.69,71.8,28500.0,52.9604,52.9824,52.7837,52.8646,28500.0
2007-10-04 13:10:00,71.8,71.85,71.69,71.78,13400.0,52.8646,52.9015,52.7837,52.8499,13400.0
2007-10-04 13:20:00,71.78,71.94,71.67,71.89,22400.0,52.8499,52.9677,52.7689,52.9309,22400.0
2007-10-04 13:30:00,71.86,71.92,71.81,71.87,14500.0,52.9088,52.953,52.872,52.9162,14500.0
2007-10-04 13:40:00,71.85,71.88,71.78,71.84,13100.0,52.9015,52.9235,52.8499,52.8941,13100.0
2007-10-04 13:50:00,71.84,71.92,71.77,71.85,31200.0,52.8941,52.953,52.8426,52.9015,31200.0
2007-10-04 14:00:00,71.85,71.97,71.84,71.95,14800.0,52.9015,52.9898,52.8941,52.9751,14800.0
2007-10-04 14:10:00,71.92,71.97,71.78,71.88,16700.0,52.953,52.9898,52.8499,52.9235,16700.0
2007-10-04 14:20:00,71.88,71.99,71.82,71.99,16400.0,52.9235,53.0045,52.8794,53.0045,16400.0
2007-10-04 14:30:00,72.0,72.04,71.97,72.03,17900.0,53.0119,53.0413,52.9898,53.034,17900.0
2007-10-04 14:40:00,72.03,72.07,71.94,72.01,61800.0,53.034,53.0634,52.9677,53.0193,61800.0
2007-10-04 14:50:00,72.01,72.07,71.94,71.99,36000.0,53.0193,53.0634,52.9677,53.0045,36000.0
2007-10-04 15:00:00,71.99,72.04,71.97,71.99,53100.0,53.0045,53.0413,52.9898,53.0045,53100.0
2007-10-04 15:10:00,71.99,72.13,71.98,71.99,39600.0,53.0045,53.1076,52.9972,53.0045,39600.0
2007-10-04 15:20:00,71.98,72.08,71.95,72.0,32200.0,52.9972,53.0708,52.9751,53.0119,32200.0
2007-10-04 15:30:00,71.99,72.25,71.99,72.19,126400.0,53.0045,53.196,53.0045,53.1518,126400.0
2007-10-04 15:40:00,72.2,72.3,72.06,72.06,128300.0,53.1592,53.2328,53.0561,53.0561,128300.0
2007-10-04 15:50:00,72.06,72.07,71.93,72.03,96300.0,53.0561,53.0634,52.9604,53.034,96300.0
2007-10-05 09:30:00,72.35,73.71,72.35,73.71,28500.0,53.2696,54.2709,53.2696,54.2709,28500.0
2007-10-05 09:40:00,73.73,73.8,73.43,73.6,39700.0,54.2857,54.3372,54.0648,54.1899,39700.0
2007-10-05 09:50:00,73.49,73.6,73.05,73.22,45000.0,54.1089,54.1899,53.785,53.9102,45000.0
2007-10-05 10:00:00,73.21,73.25,73.02,73.21,25200.0,53.9028,53.9322,53.7629,53.9028,25200.0
2007-10-05 10:10:00,73.19,73.2,73.08,73.08,19800.0,53.8881,53.8954,53.8071,53.8071,19800.0
2007-10-05 10:20:00,73.11,73.3,73.06,73.1,28500.0,53.8292,53.9691,53.7924,53.8218,28500.0
2007-10-05 10:30:00,73.03,73.43,73.03,73.39,18700.0,53.7703,54.0648,53.7703,54.0353,18700.0
2007-10-05 10:40:00,73.41,73.5,73.3,73.5,25900.0,54.05,54.1163,53.9691,54.1163,25900.0
2007-10-05 10:50:00,73.49,73.49,73.12,73.25,18900.0,54.1089,54.1089,53.8365,53.9322,18900.0
2007-10-05 11:00:00,73.31,73.55,73.28,73.37,21600.0,53.9764,54.1531,53.9543,54.0206,21600.0
2007-10-05 11:10:00,73.36,73.56,73.36,73.56,31600.0,54.0132,54.1605,54.0132,54.1605,31600.0
2007-10-05 11:20:00,73.56,73.58,73.41,73.44,11800.0,54.1605,54.1752,54.05,54.0721,11800.0
2007-10-05 11:30:00,73.43,73.65,73.43,73.62,29100.0,54.0648,54.2268,54.0648,54.2047,29100.0
2007-10-05 11:40:00,73.61,73.61,73.41,73.42,26000.0,54.1973,54.1973,54.05,54.0574,26000.0
2007-10-05 11:50:00,73.4,73.54,73.38,73.5,25900.0,54.0427,54.1458,54.028,54.1163,25900.0
2007-10-05 12:00:00,73.5,73.57,73.26,73.26,22200.0,54.1163,54.1679,53.9396,53.9396,22200.0
2007-10-05 12:10:00,73.25,73.39,73.23,73.37,16600.0,53.9322,54.0353,53.9175,54.0206,16600.0
2007-10-05 12:20:00,73.37,73.46,73.36,73.45,8900.0,54.0206,54.0869,54.0132,54.0795,8900.0
2007-10-05 12:30:00,73.44,73.53,73.42,73.5,15100.0,54.0721,54.1384,54.0574,54.1163,15100.0
2007-10-05 12:40:00,73.5,73.5,73.4,73.42,9500.0,54.1163,54.1163,54.0427,54.0574,9500.0
2007-10-05 12:50:00,73.43,73.54,73.4,73.46,18500.0,54.0648,54.1458,54.0427,54.0869,18500.0
2007-10-05 13:00:00,73.46,73.52,73.3,73.32,27100.0,54.0869,54.131,53.9691,53.9838,27100.0
2007-10-05 13:10:00,73.35,73.41,73.34,73.4,7000.0,54.0059,54.05,53.9985,54.0427,7000.0
2007-10-05 13:20:00,73.39,73.39,73.29,73.34,23100.0,54.0353,54.0353,53.9617,53.9985,23100.0
2007-10-05 13:30:00,73.33,73.37,73.27,73.29,22400.0,53.9911,54.0206,53.947,53.9617,22400.0
2007-10-05 13:40:00,73.28,73.37,73.26,73.3,26700.0,53.9543,54.0206,53.9396,53.9691,26700.0
2007-10-05 13:50:00,73.28,73.34,73.21,73.22,18800.0,53.9543,53.9985,53.9028,53.9102,18800.0
2007-10-05 14:00:00,73.25,73.33,73.21,73.22,18400.0,53.9322,53.9911,53.9028,53.9102,18400.0
2007-10-05 14:10:00,73.18,73.31,73.18,73.29,24200.0,53.8807,53.9764,53.8807,53.9617,24200.0
2007-10-05 14:20:00,73.3,73.63,73.3,73.61,34100.0,53.9691,54.212,53.9691,54.1973,34100.0
2007-10-05 14:30:00,73.62,73.99,73.62,73.99,58500.0,54.2047,54.4771,54.2047,54.4771,58500.0
2007-10-05 14:40:00,73.98,74.04,73.77,73.78,37600.0,54.4697,54.5139,54.3151,54.3225,37600.0
2007-10-05 14:50:00,73.79,73.95,73.71,73.95,27100.0,54.3298,54.4476,54.2709,54.4476,27100.0
2007-10-05 15:00:00,73.95,74.01,73.92,73.95,32100.0,54.4476,54.4918,54.4255,54.4476,32100.0
2007-10-05 15:10:00,73.95,73.97,73.73,73.79,38800.0,54.4476,54.4624,54.2857,54.3298,38800.0
2007-10-05 15:20:00,73.79,73.94,73.77,73.88,46500.0,54.3298,54.4403,54.3151,54.3961,46500.0
2007-10-05 15:30:00,73.88,73.93,73.8,73.85,46700.0,54.3961,54.4329,54.3372,54.374,46700.0
2007-10-05 15:40:00,73.84,73.86,73.6,73.6,62000.0,54.3666,54.3814,54.1899,54.1899,62000.0
2007-10-05 15:50:00,73.6,73.61,73.38,73.46,123500.0,54.1899,54.1973,54.028,54.0869,123500.0
2007-10-08 09:30:00,73.55,74.46,73.55,74.4,39500.0,54.1531,54.8231,54.1531,54.779,39500.0
2007-10-08 09:40:00,74.35,74.67,74.35,74.42,51700.0,54.7421,54.9778,54.7421,54.7937,51700.0
2007-10-08 09:50:00,74.43,74.54,74.3,74.36,69500.0,54.801,54.882,54.7053,54.7495,69500.0
2007-10-08 10:00:00,74.39,74.77,74.36,74.74,51200.0,54.7716,55.0514,54.7495,55.0293,51200.0
2007-10-08 10:10:00,74.71,74.77,74.43,74.66,30500.0,55.0072,55.0514,54.801,54.9704,30500.0
2007-10-08 10:20:00,74.65,74.68,74.55,74.56,21200.0,54.963,54.9851,54.8894,54.8968,21200.0
2007-10-08 10:30:00,74.55,74.63,74.39,74.44,41100.0,54.8894,54.9483,54.7716,54.8084,41100.0
2007-10-08 10:40:00,74.47,74.6,74.45,74.57,28000.0,54.8305,54.9262,54.8158,54.9041,28000.0
2007-10-08 10:50:00,74.57,74.62,74.4,74.47,11400.0,54.9041,54.9409,54.779,54.8305,11400.0
2007-10-08 11:00:00,74.47,74.47,73.88,74.06,109600.0,54.8305,54.8305,54.3961,54.5286,109600.0
2007-10-08 11:10:00,74.07,74.25,74.03,74.18,19400.0,54.536,54.6685,54.5065,54.617,19400.0
2007-10-08 11:20:00,74.18,74.38,74.16,74.28,18600.0,54.617,54.7642,54.6023,54.6906,18600.0
2007-10-08 11:30:00,74.28,74.39,74.23,74.25,22900.0,54.6906,54.7716,54.6538,54.6685,22900.0
2007-10-08 11:40:00,74.26,74.38,74.23,74.33,20300.0,54.6759,54.7642,54.6538,54.7274,20300.0
2007-10-08 11:50:00,74.29,74.5,74.22,74.45,16700.0,54.698,54.8526,54.6464,54.8158,16700.0
2007-10-08 12:00:00,74.48,74.58,74.46,74.46,19100.0,54.8379,54.9115,54.8231,54.8231,19100.0
2007-10-08 12:10:00,74.46,74.46,74.29,74.39,18900.0,54.8231,54.8231,54.698,54.7716,18900.0
2007-10-08 12:20:00,74.39,74.46,74.39,74.42,15500.0,54.7716,54.8231,54.7716,54.7937,15500.0
2007-10-08 12:30:00,74.4,74.5,74.4,74.41,16500.0,54.779,54.8526,54.779,54.7863,16500.0
2007-10-08 12:40:00,74.43,74.53,74.43,74.53,14600.0,54.801,54.8747,54.801,54.8747,14600.0
2007-10-08 12:50:00,74.52,74.73,74.52,74.7,21600.0,54.8673,55.0219,54.8673,54.9998,21600.0
2007-10-08 13:00:00,74.71,74.71,74.48,74.48,13300.0,55.0072,55.0072,54.8379,54.8379,13300.0
2007-10-08 13:10:00,74.48,74.53,74.42,74.52,13700.0,54.8379,54.8747,54.7937,54.8673,13700.0
2007-10-08 13:20:00,74.5,74.53,74.47,74.49,12100.0,54.8526,54.8747,54.8305,54.8452,12100.0
2007-10-08 13:30:00,74.46,74.65,74.46,74.54,18400.0,54.8231,54.963,54.8231,54.882,18400.0
2007-10-08 13:40:00,74.53,74.55,74.43,74.51,22000.0,54.8747,54.8894,54.801,54.86,22000.0
2007-10-08 13:50:00,74.5,74.51,74.41,74.51,16400.0,54.8526,54.86,54.7863,54.86,16400.0
2007-10-08 14:00:00,74.5,74.56,74.48,74.56,20400.0,54.8526,54.8968,54.8379,54.8968,20400.0
2007-10-08 14:10:00,74.56,74.73,74.47,74.68,38400.0,54.8968,55.0219,54.8305,54.9851,38400.0
2007-10-08 14:20:00,74.66,74.76,74.64,74.7,30900.0,54.9704,55.044,54.9557,54.9998,30900.0
2007-10-08 14:30:00,74.7,74.82,74.69,74.71,30600.0,54.9998,55.0882,54.9925,55.0072,30600.0
2007-10-08 14:40:00,74.74,74.78,74.68,74.73,18900.0,55.0293,55.0587,54.9851,55.0219,18900.0
2007-10-08 14:50:00,74.73,74.83,74.57,74.6,30100.0,55.0219,55.0956,54.9041,54.9262,30100.0
2007-10-08 15:00:00,74.6,74.69,74.59,74.66,26600.0,54.9262,54.9925,54.9189,54.9704,26600.0
2007-10-08 15:10:00,74.65,74.67,74.6,74.66,35900.0,54.963,54.9778,54.9262,54.9704,35900.0
2007-10-08 15:20:00,74.66,74.67,74.56,74.57,22900.0,54.9704,54.9778,54.8968,54.9041,22900.0
2007-10-08 15:30:00,74.56,74.75,74.55,74.69,50000.0,54.8968,55.0367,54.8894,54.9925,50000.0
2007-10-08 15:40:00,74.7,74.78,74.59,74.63,59300.0,54.9998,55.0587,54.9189,54.9483,59300.0
2007-10-08 15:50:00,74.63,74.68,74.54,74.63,65800.0,54.9483,54.9851,54.882,54.9483,65800.0
2007-10-09 09:30:00,75.31,75.31,74.56,74.67,20800.0,55.449,55.449,54.8968,54.9778,20800.0
2007-10-09 09:40:00,74.73,74.91,74.62,74.62,43300.0,55.0219,55.1545,54.9409,54.9409,43300.0
2007-10-09 09:50:00,74.64,74.66,74.5,74.54,17500.0,54.9557,54.9704,54.8526,54.882,17500.0
2007-10-09 10:00:00,74.52,74.58,74.33,74.4,37500.0,54.8673,54.9115,54.7274,54.779,37500.0
2007-10-09 10:10:00,74.39,74.5,74.14,74.19,46300.0,54.7716,54.8526,54.5875,54.6243,46300.0
2007-10-09 10:20:00,74.21,74.34,74.2,74.22,26800.0,54.6391,54.7348,54.6317,54.6464,26800.0
2007-10-09 10:30:00,74.23,74.31,74.12,74.28,17200.0,54.6538,54.7127,54.5728,54.6906,17200.0
2007-10-09 10:40:00,74.28,74.41,74.28,74.34,13700.0,54.6906,54.7863,54.6906,54.7348,13700.0
2007-10-09 10:50:00,74.39,74.52,74.36,74.52,21600.0,54.7716,54.8673,54.7495,54.8673,21600.0
2007-10-09 11:00:00,74.53,74.65,74.49,74.49,17200.0,54.8747,54.963,54.8452,54.8452,17200.0
2007-10-09 11:10:00,74.49,74.49,74.21,74.27,11100.0,54.8452,54.8452,54.6391,54.6832,11100.0
2007-10-09 11:20:00,74.28,74.36,74.17,74.19,9900.0,54.6906,54.7495,54.6096,54.6243,9900.0
2007-10-09 11:30:00,74.18,74.32,74.15,74.15,14900.0,54.617,54.7201,54.5949,54.5949,14900.0
2007-10-09 11:40:00,74.13,74.13,74.04,74.09,15300.0,54.5802,54.5802,54.5139,54.5507,15300.0
2007-10-09 11:50:00,74.09,74.18,74.06,74.15,9600.0,54.5507,54.617,54.5286,54.5949,9600.0
2007-10-09 12:00:00,74.16,74.16,74.06,74.08,7600.0,54.6023,54.6023,54.5286,54.5434,7600.0
2007-10-09 12:10:00,74.08,74.1,74.04,74.08,5700.0,54.5434,54.5581,54.5139,54.5434,5700.0
2007-10-09 12:20:00,74.09,74.13,74.05,74.12,9500.0,54.5507,54.5802,54.5213,54.5728,9500.0
2007-10-09 12:30:00,74.1,74.1,74.01,74.04,7700.0,54.5581,54.5581,54.4918,54.5139,7700.0
2007-10-09 12:40:00,74.01,74.03,73.83,73.94,12800.0,54.4918,54.5065,54.3593,54.4403,12800.0
2007-10-09 12:50:00,73.95,73.99,73.95,73.99,6300.0,54.4476,54.4771,54.4476,54.4771,6300.0
2007-10-09 13:00:00,73.99,74.04,73.95,73.99,19200.0,54.4771,54.5139,54.4476,54.4771,19200.0
2007-10-09 13:10:00,73.98,74.05,73.98,74.03,6900.0,54.4697,54.5213,54.4697,54.5065,6900.0
2007-10-09 13:20:00,74.03,74.03,73.95,73.98,25500.0,54.5065,54.5065,54.4476,54.4697,25500.0
2007-10-09 13:30:00,73.99,74.04,73.96,74.01,10400.0,54.4771,54.5139,54.455,54.4918,10400.0
2007-10-09 13:40:00,73.99,74.2,73.98,74.2,18500.0,54.4771,54.6317,54.4697,54.6317,18500.0
2007-10-09 13:50:00,74.18,74.27,74.18,74.24,10900.0,54.617,54.6832,54.617,54.6612,10900.0
2007-10-09 14:00:00,74.24,74.57,74.1,74.21,41600.0,54.6612,54.9041,54.5581,54.6391,41600.0
2007-10-09 14:10:00,74.24,74.35,74.09,74.11,11000.0,54.6612,54.7421,54.5507,54.5654,11000.0
2007-10-09 14:20:00,74.11,74.64,74.11,74.63,18400.0,54.5654,54.9557,54.5654,54.9483,18400.0
2007-10-09 14:30:00,74.65,74.79,74.55,74.68,20300.0,54.963,55.0661,54.8894,54.9851,20300.0
2007-10-09 14:40:00,74.67,74.86,74.64,74.86,23200.0,54.9778,55.1176,54.9557,55.1176,23200.0
2007-10-09 14:50:00,74.85,74.91,74.73,74.84,30200.0,55.1103,55.1545,55.0219,55.1029,30200.0
2007-10-09 15:00:00,74.85,74.88,74.7,74.86,27000.0,55.1103,55.1324,54.9998,55.1176,27000.0
2007-10-09 15:10:00,74.88,75.06,74.86,75.02,37900.0,55.1324,55.2649,55.1176,55.2355,37900.0
2007-10-09 15:20:00,75.03,75.03,74.76,74.82,36700.0,55.2428,55.2428,55.044,55.0882,36700.0
2007-10-09 15:30:00,74.82,74.98,74.76,74.97,41600.0,55.0882,55.206,55.044,55.1986,41600.0
2007-10-09 15:40:00,74.97,75.01,74.73,74.85,33800.0,55.1986,55.2281,55.0219,55.1103,33800.0
2007-10-09 15:50:00,74.85,75.06,74.74,74.84,81100.0,55.1103,55.2649,55.0293,55.1029,81100.0
2007-10-10 09:30:00,75.01,75.05,74.6,74.7,27000.0,55.2281,55.2575,54.9262,54.9998,27000.0
2007-10-10 09:40:00,74.73,74.84,74.5,74.53,34000.0,55.0219,55.1029,54.8526,54.8747,34000.0
2007-10-10 09:50:00,74.53,74.57,74.36,74.42,27000.0,54.8747,54.9041,54.7495,54.7937,27000.0
2007-10-10 10:00:00,74.38,74.59,74.18,74.25,33800.0,54.7642,54.9189,54.617,54.6685,33800.0
2007-10-10 10:10:00,74.24,74.38,74.22,74.37,24500.0,54.6612,54.7642,54.6464,54.7569,24500.0
2007-10-10 10:20:00,74.38,74.51,74.31,74.51,21200.0,54.7642,54.86,54.7127,54.86,21200.0
2007-10-10 10:30:00,74.49,74.65,74.45,74.56,16200.0,54.8452,54.963,54.8158,54.8968,16200.0
2007-10-10 10:40:00,74.5,74.67,74.36,74.66,19100.0,54.8526,54.9778,54.7495,54.9704,19100.0
2007-10-10 10:50:00,74.64,74.64,74.41,74.46,13800.0,54.9557,54.9557,54.7863,54.8231,13800.0
2007-10-10 11:00:00,74.46,74.64,74.43,74.53,18800.0,54.8231,54.9557,54.801,54.8747,18800.0
2007-10-10 11:10:00,74.56,74.66,74.55,74.64,13100.0,54.8968,54.9704,54.8894,54.9557,13100.0
2007-10-10 11:20:00,74.64,74.75,74.63,74.69,19000.0,54.9557,55.0367,54.9483,54.9925,19000.0
2007-10-10 11:30:00,74.69,74.86,74.69,74.85,27100.0,54.9925,55.1176,54.9925,55.1103,27100.0
2007-10-10 11:40:00,74.8,74.88,74.6,74.6,12800.0,55.0735,55.1324,54.9262,54.9262,12800.0
2007-10-10 11:50:00,74.56,74.56,74.4,74.47,16500.0,54.8968,54.8968,54.779,54.8305,16500.0
2007-10-10 12:00:00,74.47,74.57,74.47,74.55,11500.0,54.8305,54.9041,54.8305,54.8894,11500.0
2007-10-10 12:10:00,74.53,74.53,74.37,74.4,13800.0,54.8747,54.8747,54.7569,54.779,13800.0
2007-10-10 12:20:00,74.4,74.51,74.36,74.45,21100.0,54.779,54.86,54.7495,54.8158,21100.0
2007-10-10 12:30:00,74.48,74.56,74.35,74.56,23500.0,54.8379,54.8968,54.7421,54.8968,23500.0
2007-10-10 12:40:00,74.56,74.58,74.45,74.46,20000.0,54.8968,54.9115,54.8158,54.8231,20000.0
2007-10-10 12:50:00,74.47,74.57,74.38,74.46,28900.0,54.8305,54.9041,54.7642,54.8231,28900.0
2007-10-10 13:00:00,74.46,74.49,74.3,74.36,35500.0,54.8231,54.8452,54.7053,54.7495,35500.0
2007-10-10 13:10:00,74.37,74.44,74.34,74.35,23500.0,54.7569,54.8084,54.7348,54.7421,23500.0
2007-10-10 13:20:00,74.37,74.41,74.31,74.36,31300.0,54.7569,54.7863,54.7127,54.7495,31300.0
2007-10-10 13:30:00,74.36,74.51,74.33,74.41,21600.0,54.7495,54.86,54.7274,54.7863,21600.0
2007-10-10 13:40:00,74.39,74.53,74.37,74.45,21400.0,54.7716,54.8747,54.7569,54.8158,21400.0
2007-10-10 13:50:00,74.48,74.54,74.44,74.53,12000.0,54.8379,54.882,54.8084,54.8747,12000.0
2007-10-10 14:00:00,74.53,74.55,74.45,74.49,15700.0,54.8747,54.8894,54.8158,54.8452,15700.0
2007-10-10 14:10:00,74.5,74.69,74.5,74.66,11300.0,54.8526,54.9925,54.8526,54.9704,11300.0
2007-10-10 14:20:00,74.67,74.72,74.55,74.72,8700.0,54.9778,55.0146,54.8894,55.0146,8700.0
2007-10-10 14:30:00,74.72,74.86,74.72,74.81,28400.0,55.0146,55.1176,55.0146,55.0808,28400.0
2007-10-10 14:40:00,74.8,74.93,74.77,74.85,13500.0,55.0735,55.1692,55.0514,55.1103,13500.0
2007-10-10 14:50:00,74.85,74.96,74.77,74.91,9500.0,55.1103,55.1913,55.0514,55.1545,9500.0
2007-10-10 15:00:00,74.89,75.05,74.86,74.92,20000.0,55.1397,55.2575,55.1176,55.1618,20000.0
2007-10-10 15:10:00,74.92,75.14,74.92,75.13,14200.0,55.1618,55.3238,55.1618,55.3164,14200.0
2007-10-10 15:20:00,75.15,75.26,75.14,75.22,30800.0,55.3312,55.4122,55.3238,55.3827,30800.0
2007-10-10 15:30:00,75.25,75.25,75.03,75.11,35600.0,55.4048,55.4048,55.2428,55.3017,35600.0
2007-10-10 15:40:00,75.12,75.22,75.04,75.21,25200.0,55.3091,55.3827,55.2502,55.3753,25200.0
2007-10-10 15:50:00,75.22,75.22,75.06,75.13,91600.0,55.3827,55.3827,55.2649,55.3164,91600.0
2007-10-11 09:30:00,75.73,76.27,75.73,76.11,51100.0,55.7582,56.1558,55.7582,56.038,51100.0
2007-10-11 09:40:00,76.05,76.2,75.79,75.85,50000.0,55.9938,56.1043,55.8024,55.8466,50000.0
2007-10-11 09:50:00,75.85,75.87,75.21,75.41,72600.0,55.8466,55.8613,55.3753,55.5226,72600.0
2007-10-11 10:00:00,75.45,75.74,75.45,75.67,54200.0,55.5521,55.7656,55.5521,55.714,54200.0
2007-10-11 10:10:00,75.67,75.99,75.64,75.8,21700.0,55.714,55.9496,55.6919,55.8097,21700.0
2007-10-11 10:20:00,75.79,76.05,75.62,75.95,31200.0,55.8024,55.9938,55.6772,55.9202,31200.0
2007-10-11 10:30:00,75.92,76.11,75.72,75.77,37900.0,55.8981,56.038,55.7508,55.7877,37900.0
2007-10-11 10:40:00,75.77,76.11,75.77,75.91,20000.0,55.7877,56.038,55.7877,55.8907,20000.0
2007-10-11 10:50:00,75.91,76.05,75.89,75.99,19100.0,55.8907,55.9938,55.876,55.9496,19100.0
2007-10-11 11:00:00,76.07,76.1,75.96,75.97,20300.0,56.0085,56.0306,55.9276,55.9349,20300.0
2007-10-11 11:10:00,75.97,75.97,75.78,75.87,15900.0,55.9349,55.9349,55.795,55.8613,15900.0
2007-10-11 11:20:00,75.87,76.08,75.87,76.02,15100.0,55.8613,56.0159,55.8613,55.9717,15100.0
2007-10-11 11:30:00,76.02,76.18,76.01,76.14,13500.0,55.9717,56.0895,55.9644,56.0601,13500.0
2007-10-11 11:40:00,76.14,76.23,76.14,76.2,26900.0,56.0601,56.1263,56.0601,56.1043,26900.0
2007-10-11 11:50:00,76.2,76.23,76.17,76.21,10200.0,56.1043,56.1263,56.0822,56.1116,10200.0
2007-10-11 12:00:00,76.21,76.44,76.11,76.21,24100.0,56.1116,56.281,56.038,56.1116,24100.0
2007-10-11 12:10:00,76.21,76.33,76.1,76.25,21300.0,56.1116,56.2,56.0306,56.1411,21300.0
2007-10-11 12:20:00,76.23,76.48,76.22,76.48,20800.0,56.1263,56.3104,56.119,56.3104,20800.0
2007-10-11 12:30:00,76.47,76.58,76.4,76.53,28300.0,56.3031,56.384,56.2515,56.3472,28300.0
2007-10-11 12:40:00,76.55,76.72,76.53,76.6,26200.0,56.362,56.4871,56.3472,56.3988,26200.0
2007-10-11 12:50:00,76.57,76.63,76.5,76.59,12400.0,56.3767,56.4209,56.3251,56.3914,12400.0
2007-10-11 13:00:00,76.59,76.62,76.49,76.6,23600.0,56.3914,56.4135,56.3178,56.3988,23600.0
2007-10-11 13:10:00,76.57,76.8,76.57,76.72,52500.0,56.3767,56.546,56.3767,56.4871,52500.0
2007-10-11 13:20:00,76.7,77.0,76.66,76.94,63700.0,56.4724,56.6933,56.4429,56.6491,63700.0
2007-10-11 13:30:00,76.92,76.95,76.68,76.78,21100.0,56.6344,56.6565,56.4577,56.5313,21100.0
2007-10-11 13:40:00,76.77,77.03,76.77,76.85,21400.0,56.5239,56.7154,56.5239,56.5828,21400.0
2007-10-11 13:50:00,76.89,76.99,76.59,76.76,37600.0,56.6123,56.6859,56.3914,56.5166,37600.0
2007-10-11 14:00:00,76.74,76.74,76.12,76.25,92200.0,56.5018,56.5018,56.0454,56.1411,92200.0
2007-10-11 14:10:00,76.27,76.28,75.67,75.88,78000.0,56.1558,56.1632,55.714,55.8686,78000.0
2007-10-11 14:20:00,75.88,76.25,75.54,75.75,142000.0,55.8686,56.1411,55.6183,55.7729,142000.0
2007-10-11 14:30:00,75.72,76.41,75.58,76.23,129600.0,55.7508,56.2589,55.6478,56.1263,129600.0
2007-10-11 14:40:00,76.23,76.5,76.16,76.4,102900.0,56.1263,56.3251,56.0748,56.2515,102900.0
2007-10-11 14:50:00,76.35,76.45,75.97,76.28,47900.0,56.2147,56.2883,55.9349,56.1632,47900.0
2007-10-11 15:00:00,76.28,76.32,75.7,75.96,95000.0,56.1632,56.1926,55.7361,55.9276,95000.0
2007-10-11 15:10:00,75.89,76.02,75.58,75.81,112100.0,55.876,55.9717,55.6478,55.8171,112100.0
2007-10-11 15:20:00,75.81,75.93,75.4,75.41,119300.0,55.8171,55.9055,55.5152,55.5226,119300.0
2007-10-11 15:30:00,75.45,75.95,75.16,75.87,114100.0,55.5521,55.9202,55.3385,55.8613,114100.0
2007-10-11 15:40:00,75.87,76.19,75.71,75.84,100800.0,55.8613,56.0969,55.7435,55.8392,100800.0
2007-10-11 15:50:00,75.85,76.13,75.76,76.08,131400.0,55.8466,56.0527,55.7803,56.0159,131400.0
2007-10-12 09:30:00,76.52,76.52,75.93,76.17,36600.0,56.3399,56.3399,55.9055,56.0822,36600.0
2007-10-12 09:40:00,76.17,76.21,75.45,75.6,55400.0,56.0822,56.1116,55.5521,55.6625,55400.0
2007-10-12 09:50:00,75.6,75.81,75.56,75.74,30900.0,55.6625,55.8171,55.633,55.7656,30900.0
2007-10-12 10:00:00,75.74,75.76,75.51,75.66,53500.0,55.7656,55.7803,55.5962,55.7067,53500.0
2007-10-12 10:10:00,75.66,75.88,75.65,75.81,45400.0,55.7067,55.8686,55.6993,55.8171,45400.0
2007-10-12 10:20:00,75.82,75.89,75.73,75.86,22600.0,55.8245,55.876,55.7582,55.8539,22600.0
2007-10-12 10:30:00,75.87,75.9,75.75,75.84,45500.0,55.8613,55.8834,55.7729,55.8392,45500.0
2007-10-12 10:40:00,75.85,75.86,75.75,75.81,39300.0,55.8466,55.8539,55.7729,55.8171,39300.0
2007-10-12 10:50:00,75.81,75.9,75.78,75.9,38900.0,55.8171,55.8834,55.795,55.8834,38900.0
2007-10-12 11:00:00,75.9,76.2,75.9,76.19,31500.0,55.8834,56.1043,55.8834,56.0969,31500.0
2007-10-12 11:10:00,76.2,76.4,76.17,76.31,25400.0,56.1043,56.2515,56.0822,56.1852,25400.0
2007-10-12 11:20:00,76.34,76.55,76.34,76.5,20200.0,56.2073,56.362,56.2073,56.3251,20200.0
2007-10-12 11:30:00,76.53,76.62,76.47,76.55,22300.0,56.3472,56.4135,56.3031,56.362,22300.0
2007-10-12 11:40:00,76.57,76.78,76.52,76.77,27300.0,56.3767,56.5313,56.3399,56.5239,27300.0
2007-10-12 11:50:00,76.73,76.84,76.65,76.66,24000.0,56.4945,56.5755,56.4356,56.4429,24000.0
2007-10-12 12:00:00,76.64,76.67,76.58,76.65,15200.0,56.4282,56.4503,56.384,56.4356,15200.0
2007-10-12 12:10:00,76.66,76.93,76.65,76.79,27600.0,56.4429,56.6417,56.4356,56.5387,27600.0
2007-10-12 12:20:00,76.82,77.05,76.79,76.92,35300.0,56.5607,56.7301,56.5387,56.6344,35300.0
2007-10-12 12:30:00,76.88,76.88,76.67,76.75,38800.0,56.6049,56.6049,56.4503,56.5092,38800.0
2007-10-12 12:40:00,76.75,77.0,76.75,76.98,37900.0,56.5092,56.6933,56.5092,56.6786,37900.0
2007-10-12 12:50:00,76.97,76.99,76.77,76.96,34200.0,56.6712,56.6859,56.5239,56.6638,34200.0
2007-10-12 13:00:00,76.95,76.95,76.75,76.84,28100.0,56.6565,56.6565,56.5092,56.5755,28100.0
2007-10-12 13:10:00,76.84,76.93,76.75,76.78,52200.0,56.5755,56.6417,56.5092,56.5313,52200.0
2007-10-12 13:20:00,76.79,76.92,76.74,76.9,50300.0,56.5387,56.6344,56.5018,56.6197,50300.0
2007-10-12 13:30:00,76.91,77.01,76.82,77.0,35900.0,56.627,56.7006,56.5607,56.6933,35900.0
2007-10-12 13:40:00,77.01,77.27,77.01,77.1,39800.0,56.7006,56.8921,56.7006,56.7669,39800.0
2007-10-12 13:50:00,77.11,77.21,76.95,77.1,32500.0,56.7743,56.8479,56.6565,56.7669,32500.0
2007-10-12 14:00:00,77.11,77.25,77.11,77.21,34600.0,56.7743,56.8773,56.7743,56.8479,34600.0
2007-10-12 14:10:00,77.2,77.27,77.12,77.23,30100.0,56.8405,56.8921,56.7816,56.8626,30100.0
2007-10-12 14:20:00,77.23,77.27,77.12,77.27,39300.0,56.8626,56.8921,56.7816,56.8921,39300.0
2007-10-12 14:30:00,77.27,77.46,77.25,77.43,40100.0,56.8921,57.032,56.8773,57.0099,40100.0
2007-10-12 14:40:00,77.45,77.45,77.27,77.27,44200.0,57.0246,57.0246,56.8921,56.8921,44200.0
2007-10-12 14:50:00,77.27,77.35,77.25,77.29,53100.0,56.8921,56.951,56.8773,56.9068,53100.0
2007-10-12 15:00:00,77.27,77.28,76.88,77.2,50600.0,56.8921,56.8994,56.6049,56.8405,50600.0
2007-10-12 15:10:00,77.21,77.26,77.04,77.04,58100.0,56.8479,56.8847,56.7227,56.7227,58100.0
2007-10-12 15:20:00,77.04,77.19,77.01,77.07,83100.0,56.7227,56.8332,56.7006,56.7448,83100.0
2007-10-12 15:30:00,77.09,77.17,77.05,77.1,84900.0,56.7595,56.8184,56.7301,56.7669,84900.0
2007-10-12 15:40:00,77.13,77.18,76.98,77.03,135500.0,56.789,56.8258,56.6786,56.7154,135500.0
2007-10-12 15:50:00,77.05,77.08,76.99,77.06,102600.0,56.7301,56.7522,56.6859,56.7375,102600.0
2007-10-15 09:30:00,76.4,76.4,75.15,75.55,127500.0,56.2515,56.2515,55.3312,55.6257,127500.0
2007-10-15 09:40:00,75.62,76.02,75.27,75.29,60300.0,55.6772,55.9717,55.4195,55.4342,60300.0
2007-10-15 09:50:00,75.27,75.28,74.52,74.96,79500.0,55.4195,55.4269,54.8673,55.1913,79500.0
2007-10-15 10:00:00,74.94,75.17,74.39,74.61,77000.0,55.1765,55.3459,54.7716,54.9336,77000.0
2007-10-15 10:10:00,74.61,74.86,74.45,74.82,33100.0,54.9336,55.1176,54.8158,55.0882,33100.0
2007-10-15 10:20:00,74.78,75.16,74.78,74.95,84200.0,55.0587,55.3385,55.0587,55.1839,84200.0
2007-10-15 10:30:00,74.96,75.23,74.88,75.01,56100.0,55.1913,55.3901,55.1324,55.2281,56100.0
2007-10-15 10:40:00,75.04,75.13,74.95,75.0,35600.0,55.2502,55.3164,55.1839,55.2207,35600.0
2007-10-15 10:50:00,75.0,75.02,74.23,74.25,57800.0,55.2207,55.2355,54.6538,54.6685,57800.0
2007-10-15 11:00:00,74.26,74.31,73.99,74.06,46400.0,54.6759,54.7127,54.4771,54.5286,46400.0
2007-10-15 11:10:00,74.05,74.06,73.65,73.72,79300.0,54.5213,54.5286,54.2268,54.2783,79300.0
2007-10-15 11:20:00,73.71,74.13,73.5,74.11,39600.0,54.2709,54.5802,54.1163,54.5654,39600.0
2007-10-15 11:30:00,74.12,74.66,74.0,74.66,46200.0,54.5728,54.9704,54.4845,54.9704,46200.0
2007-10-15 11:40:00,74.64,74.77,74.3,74.31,49000.0,54.9557,55.0514,54.7053,54.7127,49000.0
2007-10-15 11:50:00,74.31,74.44,74.26,74.39,35700.0,54.7127,54.8084,54.6759,54.7716,35700.0
2007-10-15 12:00:00,74.37,74.5,74.24,74.46,35600.0,54.7569,54.8526,54.6612,54.8231,35600.0
2007-10-15 12:10:00,74.46,74.51,74.31,74.31,28300.0,54.8231,54.86,54.7127,54.7127,28300.0
2007-10-15 12:20:00,74.35,74.43,74.29,74.31,14800.0,54.7421,54.801,54.698,54.7127,14800.0
2007-10-15 12:30:00,74.3,74.63,74.25,74.63,26100.0,54.7053,54.9483,54.6685,54.9483,26100.0
2007-10-15 12:40:00,74.6,74.61,74.14,74.22,65600.0,54.9262,54.9336,54.5875,54.6464,65600.0
2007-10-15 12:50:00,74.22,74.46,74.2,74.29,20300.0,54.6464,54.8231,54.6317,54.698,20300.0
2007-10-15 13:00:00,74.29,74.47,74.25,74.4,42600.0,54.698,54.8305,54.6685,54.779,42600.0
2007-10-15 13:10:00,74.39,74.5,74.33,74.5,38200.0,54.7716,54.8526,54.7274,54.8526,38200.0
2007-10-15 13:20:00,74.49,74.53,74.32,74.46,36300.0,54.8452,54.8747,54.7201,54.8231,36300.0
2007-10-15 13:30:00,74.49,74.55,74.36,74.46,23900.0,54.8452,54.8894,54.7495,54.8231,23900.0
2007-10-15 13:40:00,74.45,74.46,74.26,74.34,22400.0,54.8158,54.8231,54.6759,54.7348,22400.0
2007-10-15 13:50:00,74.35,74.5,74.33,74.45,27800.0,54.7421,54.8526,54.7274,54.8158,27800.0
2007-10-15 14:00:00,74.45,74.48,74.28,74.36,25100.0,54.8158,54.8379,54.6906,54.7495,25100.0
2007-10-15 14:10:00,74.35,74.59,74.2,74.52,38900.0,54.7421,54.9189,54.6317,54.8673,38900.0
2007-10-15 14:20:00,74.52,74.53,74.37,74.44,28200.0,54.8673,54.8747,54.7569,54.8084,28200.0
2007-10-15 14:30:00,74.44,74.53,74.32,74.44,33700.0,54.8084,54.8747,54.7201,54.8084,33700.0
2007-10-15 14:40:00,74.43,74.47,74.35,74.35,39400.0,54.801,54.8305,54.7421,54.7421,39400.0
2007-10-15 14:50:00,74.35,74.47,74.33,74.43,22200.0,54.7421,54.8305,54.7274,54.801,22200.0
2007-10-15 15:00:00,74.43,74.63,74.39,74.52,62000.0,54.801,54.9483,54.7716,54.8673,62000.0
2007-10-15 15:10:00,74.49,74.56,74.24,74.47,35300.0,54.8452,54.8968,54.6612,54.8305,35300.0
2007-10-15 15:20:00,74.47,74.57,74.05,74.35,42200.0,54.8305,54.9041,54.5213,54.7421,42200.0
2007-10-15 15:30:00,74.38,74.47,74.24,74.38,33900.0,54.7642,54.8305,54.6612,54.7642,33900.0
2007-10-15 15:40:00,74.36,74.73,74.27,74.56,54900.0,54.7495,55.0219,54.6832,54.8968,54900.0
2007-10-15 15:50:00,74.56,74.76,74.53,74.76,76500.0,54.8968,55.044,54.8747,55.044,76500.0
2007-10-16 09:30:00,74.77,75.22,74.15,74.43,41300.0,55.0514,55.3827,54.5949,54.801,41300.0
2007-10-16 09:40:00,74.43,74.73,73.76,74.53,61000.0,54.801,55.0219,54.3077,54.8747,61000.0
2007-10-16 09:50:00,74.62,74.63,74.22,74.42,19800.0,54.9409,54.9483,54.6464,54.7937,19800.0
2007-10-16 10:00:00,74.44,74.53,74.17,74.4,17300.0,54.8084,54.8747,54.6096,54.779,17300.0
2007-10-16 10:10:00,74.35,74.53,74.15,74.35,79600.0,54.7421,54.8747,54.5949,54.7421,79600.0
2007-10-16 10:20:00,74.37,74.41,74.0,74.1,29200.0,54.7569,54.7863,54.4845,54.5581,29200.0
2007-10-16 10:30:00,74.09,74.33,74.04,74.1,26200.0,54.5507,54.7274,54.5139,54.5581,26200.0
2007-10-16 10:40:00,74.1,74.18,73.77,73.9,31300.0,54.5581,54.617,54.3151,54.4108,31300.0
2007-10-16 10:50:00,73.91,73.99,73.64,73.96,33000.0,54.4182,54.4771,54.2194,54.455,33000.0
2007-10-16 11:00:00,74.0,74.44,73.95,74.37,34800.0,54.4845,54.8084,54.4476,54.7569,34800.0
2007-10-16 11:10:00,74.37,74.46,74.33,74.37,24100.0,54.7569,54.8231,54.7274,54.7569,24100.0
2007-10-16 11:20:00,74.36,74.48,74.27,74.48,94800.0,54.7495,54.8379,54.6832,54.8379,94800.0
2007-10-16 11:30:00,74.47,74.59,74.45,74.57,15500.0,54.8305,54.9189,54.8158,54.9041,15500.0
2007-10-16 11:40:00,74.56,74.71,74.52,74.64,28200.0,54.8968,55.0072,54.8673,54.9557,28200.0
2007-10-16 11:50:00,74.63,74.81,74.6,74.78,31800.0,54.9483,55.0808,54.9262,55.0587,31800.0
2007-10-16 12:00:00,74.75,74.88,74.74,74.82,16800.0,55.0367,55.1324,55.0293,55.0882,16800.0
2007-10-16 12:10:00,74.81,74.83,74.7,74.7,28500.0,55.0808,55.0956,54.9998,54.9998,28500.0
2007-10-16 12:20:00,74.7,74.7,74.6,74.61,18500.0,54.9998,54.9998,54.9262,54.9336,18500.0
2007-10-16 12:30:00,74.61,74.64,74.4,74.43,16300.0,54.9336,54.9557,54.779,54.801,16300.0
2007-10-16 12:40:00,74.48,74.55,74.25,74.34,29600.0,54.8379,54.8894,54.6685,54.7348,29600.0
2007-10-16 12:50:00,74.36,74.39,74.12,74.14,26800.0,54.7495,54.7716,54.5728,54.5875,26800.0
2007-10-16 13:00:00,74.12,74.18,73.99,74.05,36200.0,54.5728,54.617,54.4771,54.5213,36200.0
2007-10-16 13:10:00,74.1,74.12,73.98,74.03,30500.0,54.5581,54.5728,54.4697,54.5065,30500.0
2007-10-16 13:20:00,74.03,74.08,73.96,73.98,22500.0,54.5065,54.5434,54.455,54.4697,22500.0
2007-10-16 13:30:00,73.96,74.09,73.87,73.93,19500.0,54.455,54.5507,54.3887,54.4329,19500.0
2007-10-16 13:40:00,73.93,74.05,73.82,73.92,28100.0,54.4329,54.5213,54.3519,54.4255,28100.0
2007-10-16 13:50:00,73.94,73.94,73.81,73.82,21100.0,54.4403,54.4403,54.3446,54.3519,21100.0
2007-10-16 14:00:00,73.85,73.97,73.75,73.85,41500.0,54.374,54.4624,54.3004,54.374,41500.0
2007-10-16 14:10:00,73.85,74.04,73.72,73.74,91400.0,54.374,54.5139,54.2783,54.293,91400.0
2007-10-16 14:20:00,73.77,73.81,73.65,73.7,65100.0,54.3151,54.3446,54.2268,54.2636,65100.0
2007-10-16 14:30:00,73.7,73.78,73.41,73.49,75300.0,54.2636,54.3225,54.05,54.1089,75300.0
2007-10-16 14:40:00,73.5,73.72,73.41,73.57,40100.0,54.1163,54.2783,54.05,54.1679,40100.0
2007-10-16 14:50:00,73.59,73.71,73.5,73.66,48400.0,54.1826,54.2709,54.1163,54.2341,48400.0
2007-10-16 15:00:00,73.66,73.73,73.46,73.58,54300.0,54.2341,54.2857,54.0869,54.1752,54300.0
2007-10-16 15:10:00,73.57,73.74,73.5,73.58,55700.0,54.1679,54.293,54.1163,54.1752,55700.0
2007-10-16 15:20:00,73.59,73.71,73.52,73.58,43600.0,54.1826,54.2709,54.131,54.1752,43600.0
2007-10-16 15:30:00,73.58,73.94,73.5,73.83,73000.0,54.1752,54.4403,54.1163,54.3593,73000.0
2007-10-16 15:40:00,73.82,74.08,73.8,73.96,55100.0,54.3519,54.5434,54.3372,54.455,55100.0
2007-10-16 15:50:00,73.95,74.04,73.87,73.92,65700.0,54.4476,54.5139,54.3887,54.4255,65700.0
2007-10-17 09:30:00,75.08,76.3,74.93,76.02,99700.0,55.2796,56.1779,55.1692,55.9717,99700.0
2007-10-17 09:40:00,75.95,75.95,75.09,75.47,72900.0,55.9202,55.9202,55.287,55.5668,72900.0
2007-10-17 09:50:00,75.47,75.67,75.26,75.41,46500.0,55.5668,55.714,55.4122,55.5226,46500.0
2007-10-17 10:00:00,75.4,75.58,75.24,75.36,52800.0,55.5152,55.6478,55.3974,55.4858,52800.0
2007-10-17 10:10:00,75.36,75.36,74.96,75.06,63600.0,55.4858,55.4858,55.1913,55.2649,63600.0
2007-10-17 10:20:00,75.06,75.22,74.95,74.96,50500.0,55.2649,55.3827,55.1839,55.1913,50500.0
2007-10-17 10:30:00,74.96,75.11,74.82,74.96,33500.0,55.1913,55.3017,55.0882,55.1913,33500.0
2007-10-17 10:40:00,74.92,75.06,74.82,74.94,115000.0,55.1618,55.2649,55.0882,55.1765,115000.0
2007-10-17 10:50:00,74.93,75.07,74.91,74.97,40000.0,55.1692,55.2723,55.1545,55.1986,40000.0
2007-10-17 11:00:00,75.02,75.04,74.07,74.22,92500.0,55.2355,55.2502,54.536,54.6464,92500.0
2007-10-17 11:10:00,74.2,74.36,73.83,74.22,69400.0,54.6317,54.7495,54.3593,54.6464,69400.0
2007-10-17 11:20:00,74.19,74.19,73.8,73.86,26600.0,54.6243,54.6243,54.3372,54.3814,26600.0
2007-10-17 11:30:00,73.9,74.25,73.88,74.16,41200.0,54.4108,54.6685,54.3961,54.6023,41200.0
2007-10-17 11:40:00,74.12,74.46,74.12,74.46,22100.0,54.5728,54.8231,54.5728,54.8231,22100.0
2007-10-17 11:50:00,74.46,74.71,74.46,74.56,18800.0,54.8231,55.0072,54.8231,54.8968,18800.0
2007-10-17 12:00:00,74.58,74.63,74.55,74.61,13100.0,54.9115,54.9483,54.8894,54.9336,13100.0
2007-10-17 12:10:00,74.6,74.64,74.54,74.6,25800.0,54.9262,54.9557,54.882,54.9262,25800.0
2007-10-17 12:20:00,74.6,74.61,74.29,74.31,24100.0,54.9262,54.9336,54.698,54.7127,24100.0
2007-10-17 12:30:00,74.37,74.42,73.95,73.99,33300.0,54.7569,54.7937,54.4476,54.4771,33300.0
2007-10-17 12:40:00,74.0,74.22,73.99,74.16,25400.0,54.4845,54.6464,54.4771,54.6023,25400.0
2007-10-17 12:50:00,74.18,74.28,74.13,74.2,39000.0,54.617,54.6906,54.5802,54.6317,39000.0
2007-10-17 13:00:00,74.22,74.38,73.66,73.86,63400.0,54.6464,54.7642,54.2341,54.3814,63400.0
2007-10-17 13:10:00,73.86,74.25,73.84,74.14,31600.0,54.3814,54.6685,54.3666,54.5875,31600.0
2007-10-17 13:20:00,74.11,74.15,73.97,74.12,32500.0,54.5654,54.5949,54.4624,54.5728,32500.0
2007-10-17 13:30:00,74.13,74.51,74.06,74.31,23200.0,54.5802,54.86,54.5286,54.7127,23200.0
2007-10-17 13:40:00,74.31,74.4,74.1,74.11,35600.0,54.7127,54.779,54.5581,54.5654,35600.0
2007-10-17 13:50:00,74.12,74.17,73.86,73.99,45200.0,54.5728,54.6096,54.3814,54.4771,45200.0
2007-10-17 14:00:00,73.94,74.36,73.78,74.36,56700.0,54.4403,54.7495,54.3225,54.7495,56700.0
2007-10-17 14:10:00,74.39,74.42,73.93,74.32,61200.0,54.7716,54.7937,54.4329,54.7201,61200.0
2007-10-17 14:20:00,74.3,74.43,74.23,74.43,32200.0,54.7053,54.801,54.6538,54.801,32200.0
2007-10-17 14:30:00,74.47,74.47,74.23,74.35,46400.0,54.8305,54.8305,54.6538,54.7421,46400.0
2007-10-17 14:40:00,74.35,74.66,74.31,74.49,34000.0,54.7421,54.9704,54.7127,54.8452,34000.0
2007-10-17 14:50:00,74.5,74.81,74.45,74.64,46100.0,54.8526,55.0808,54.8158,54.9557,46100.0
2007-10-17 15:00:00,74.63,74.72,74.45,74.66,43600.0,54.9483,55.0146,54.8158,54.9704,43600.0
2007-10-17 15:10:00,74.67,75.0,74.5,74.85,41400.0,54.9778,55.2207,54.8526,55.1103,41400.0
2007-10-17 15:20:00,74.86,74.97,74.63,74.78,39500.0,55.1176,55.1986,54.9483,55.0587,39500.0
2007-10-17 15:30:00,74.77,74.85,74.47,74.47,52800.0,55.0514,55.1103,54.8305,54.8305,52800.0
2007-10-17 15:40:00,74.45,75.1,74.45,75.02,87400.0,54.8158,55.2944,54.8158,55.2355,87400.0
2007-10-17 15:50:00,75.0,75.25,74.63,74.98,125300.0,55.2207,55.4048,54.9483,55.206,125300.0
2007-10-18 09:30:00,76.6,77.74,76.38,76.89,201100.0,56.3988,57.2381,56.2368,56.6123,201100.0
2007-10-18 09:40:00,76.86,77.0,75.5,75.88,159600.0,56.5902,56.6933,55.5889,55.8686,159600.0
2007-10-18 09:50:00,75.89,76.23,75.83,75.9,115700.0,55.876,56.1263,55.8318,55.8834,115700.0
2007-10-18 10:00:00,75.9,76.18,75.87,76.04,80100.0,55.8834,56.0895,55.8613,55.9865,80100.0
2007-10-18 10:10:00,76.03,76.4,76.0,76.28,121600.0,55.9791,56.2515,55.957,56.1632,121600.0
2007-10-18 10:20:00,76.28,76.35,76.01,76.25,44700.0,56.1632,56.2147,55.9644,56.1411,44700.0
2007-10-18 10:30:00,76.18,76.35,76.14,76.29,50300.0,56.0895,56.2147,56.0601,56.1705,50300.0
2007-10-18 10:40:00,76.26,76.5,76.2,76.27,78600.0,56.1484,56.3251,56.1043,56.1558,78600.0
2007-10-18 10:50:00,76.3,76.41,76.26,76.37,73200.0,56.1779,56.2589,56.1484,56.2294,73200.0
2007-10-18 11:00:00,76.36,76.84,76.26,76.5,55100.0,56.2221,56.5755,56.1484,56.3251,55100.0
2007-10-18 11:10:00,76.52,76.52,76.13,76.33,90500.0,56.3399,56.3399,56.0527,56.2,90500.0
2007-10-18 11:20:00,76.3,76.45,76.18,76.42,66600.0,56.1779,56.2883,56.0895,56.2662,66600.0
2007-10-18 11:30:00,76.45,76.7,76.4,76.6,45200.0,56.2883,56.4724,56.2515,56.3988,45200.0
2007-10-18 11:40:00,76.6,76.71,76.47,76.55,39000.0,56.3988,56.4798,56.3031,56.362,39000.0
2007-10-18 11:50:00,76.58,77.0,76.54,76.75,32400.0,56.384,56.6933,56.3546,56.5092,32400.0
2007-10-18 12:00:00,76.75,76.79,76.0,76.16,48000.0,56.5092,56.5387,55.957,56.0748,48000.0
2007-10-18 12:10:00,76.17,76.21,76.0,76.2,48400.0,56.0822,56.1116,55.957,56.1043,48400.0
2007-10-18 12:20:00,76.18,76.66,76.13,76.32,42200.0,56.0895,56.4429,56.0527,56.1926,42200.0
2007-10-18 12:30:00,76.36,76.44,75.89,75.95,45200.0,56.2221,56.281,55.876,55.9202,45200.0
2007-10-18 12:40:00,76.0,76.07,75.91,76.0,22400.0,55.957,56.0085,55.8907,55.957,22400.0
2007-10-18 12:50:00,76.0,76.31,75.94,76.11,36300.0,55.957,56.1852,55.9128,56.038,36300.0
2007-10-18 13:00:00,76.07,76.11,75.89,75.99,24500.0,56.0085,56.038,55.876,55.9496,24500.0
2007-10-18 13:10:00,75.99,76.1,75.84,76.06,21500.0,55.9496,56.0306,55.8392,56.0012,21500.0
2007-10-18 13:20:00,76.04,76.2,76.01,76.05,14700.0,55.9865,56.1043,55.9644,55.9938,14700.0
2007-10-18 13:30:00,76.06,76.17,75.94,75.99,36200.0,56.0012,56.0822,55.9128,55.9496,36200.0
2007-10-18 13:40:00,76.0,76.04,75.97,76.02,50000.0,55.957,55.9865,55.9349,55.9717,50000.0
2007-10-18 13:50:00,76.02,76.07,75.96,75.99,45400.0,55.9717,56.0085,55.9276,55.9496,45400.0
2007-10-18 14:00:00,75.98,76.06,75.97,75.98,64100.0,55.9423,56.0012,55.9349,55.9423,64100.0
2007-10-18 14:10:00,75.99,76.05,75.97,75.98,40300.0,55.9496,55.9938,55.9349,55.9423,40300.0
2007-10-18 14:20:00,75.99,76.02,75.77,75.79,32600.0,55.9496,55.9717,55.7877,55.8024,32600.0
2007-10-18 14:30:00,75.78,75.92,75.72,75.73,47900.0,55.795,55.8981,55.7508,55.7582,47900.0
2007-10-18 14:40:00,75.71,75.76,75.32,75.35,57500.0,55.7435,55.7803,55.4563,55.4784,57500.0
2007-10-18 14:50:00,75.34,75.53,75.25,75.42,54600.0,55.4711,55.611,55.4048,55.53,54600.0
2007-10-18 15:00:00,75.42,75.79,75.42,75.56,40300.0,55.53,55.8024,55.53,55.633,40300.0
2007-10-18 15:10:00,75.54,75.71,75.35,75.49,108500.0,55.6183,55.7435,55.4784,55.5815,108500.0
2007-10-18 15:20:00,75.49,75.59,75.44,75.46,78900.0,55.5815,55.6551,55.5447,55.5594,78900.0
2007-10-18 15:30:00,75.47,75.82,75.47,75.7,55000.0,55.5668,55.8245,55.5668,55.7361,55000.0
2007-10-18 15:40:00,75.7,75.96,75.61,75.95,89300.0,55.7361,55.9276,55.6699,55.9202,89300.0
2007-10-18 15:50:00,75.95,75.96,75.74,75.75,109500.0,55.9202,55.9276,55.7656,55.7729,109500.0
2007-10-19 09:30:00,75.56,76.55,75.44,75.72,181600.0,55.633,56.362,55.5447,55.7508,181600.0
2007-10-19 09:40:00,75.71,76.15,75.58,75.95,67600.0,55.7435,56.0674,55.6478,55.9202,67600.0
2007-10-19 09:50:00,75.96,76.65,75.75,75.82,114800.0,55.9276,56.4356,55.7729,55.8245,114800.0
2007-10-19 10:00:00,75.82,75.91,75.13,75.24,80800.0,55.8245,55.8907,55.3164,55.3974,80800.0
2007-10-19 10:10:00,75.2,75.22,74.6,74.7,72200.0,55.368,55.3827,54.9262,54.9998,72200.0
2007-10-19 10:20:00,74.7,75.45,74.58,75.31,86300.0,54.9998,55.5521,54.9115,55.449,86300.0
2007-10-19 10:30:00,75.31,75.35,74.93,75.35,63100.0,55.449,55.4784,55.1692,55.4784,63100.0
2007-10-19 10:40:00,75.35,75.35,75.1,75.19,40800.0,55.4784,55.4784,55.2944,55.3606,40800.0
2007-10-19 10:50:00,75.19,75.26,74.95,75.01,45700.0,55.3606,55.4122,55.1839,55.2281,45700.0
2007-10-19 11:00:00,74.97,75.23,74.97,75.19,45800.0,55.1986,55.3901,55.1986,55.3606,45800.0
2007-10-19 11:10:00,75.17,75.32,75.14,75.14,30200.0,55.3459,55.4563,55.3238,55.3238,30200.0
2007-10-19 11:20:00,75.16,75.25,75.0,75.15,43100.0,55.3385,55.4048,55.2207,55.3312,43100.0
2007-10-19 11:30:00,75.12,75.12,74.92,74.95,52900.0,55.3091,55.3091,55.1618,55.1839,52900.0
2007-10-19 11:40:00,74.95,75.08,74.9,75.08,21500.0,55.1839,55.2796,55.1471,55.2796,21500.0
2007-10-19 11:50:00,75.08,75.54,75.05,75.41,20600.0,55.2796,55.6183,55.2575,55.5226,20600.0
2007-10-19 12:00:00,75.43,75.43,75.17,75.37,26400.0,55.5373,55.5373,55.3459,55.4931,26400.0
2007-10-19 12:10:00,75.37,75.51,75.2,75.43,18900.0,55.4931,55.5962,55.368,55.5373,18900.0
2007-10-19 12:20:00,75.4,75.47,75.25,75.29,14800.0,55.5152,55.5668,55.4048,55.4342,14800.0
2007-10-19 12:30:00,75.3,75.41,75.27,75.41,12900.0,55.4416,55.5226,55.4195,55.5226,12900.0
2007-10-19 12:40:00,75.38,75.61,75.37,75.48,16700.0,55.5005,55.6699,55.4931,55.5741,16700.0
2007-10-19 12:50:00,75.49,75.5,75.21,75.36,11900.0,55.5815,55.5889,55.3753,55.4858,11900.0
2007-10-19 13:00:00,75.31,75.31,75.1,75.25,19000.0,55.449,55.449,55.2944,55.4048,19000.0
2007-10-19 13:10:00,75.23,75.35,75.17,75.29,9800.0,55.3901,55.4784,55.3459,55.4342,9800.0
2007-10-19 13:20:00,75.28,75.28,75.02,75.11,15900.0,55.4269,55.4269,55.2355,55.3017,15900.0
2007-10-19 13:30:00,75.12,75.23,75.08,75.08,21400.0,55.3091,55.3901,55.2796,55.2796,21400.0
2007-10-19 13:40:00,75.15,75.43,75.13,75.39,11500.0,55.3312,55.5373,55.3164,55.5079,11500.0
2007-10-19 13:50:00,75.4,75.49,75.2,75.32,25600.0,55.5152,55.5815,55.368,55.4563,25600.0
2007-10-19 14:00:00,75.26,75.39,75.07,75.15,22700.0,55.4122,55.5079,55.2723,55.3312,22700.0
2007-10-19 14:10:00,75.13,75.26,74.85,74.96,28800.0,55.3164,55.4122,55.1103,55.1913,28800.0
2007-10-19 14:20:00,74.97,74.97,74.78,74.88,20200.0,55.1986,55.1986,55.0587,55.1324,20200.0
2007-10-19 14:30:00,74.94,75.08,74.86,75.07,34300.0,55.1765,55.2796,55.1176,55.2723,34300.0
2007-10-19 14:40:00,75.04,75.33,74.96,75.33,39800.0,55.2502,55.4637,55.1913,55.4637,39800.0
2007-10-19 14:50:00,75.34,75.34,74.89,74.94,47900.0,55.4711,55.4711,55.1397,55.1765,47900.0
2007-10-19 15:00:00,74.97,75.1,74.82,75.03,43800.0,55.1986,55.2944,55.0882,55.2428,43800.0
2007-10-19 15:10:00,75.01,75.01,74.47,74.52,41600.0,55.2281,55.2281,54.8305,54.8673,41600.0
2007-10-19 15:20:00,74.5,74.79,74.49,74.65,66100.0,54.8526,55.0661,54.8452,54.963,66100.0
2007-10-19 15:30:00,74.63,75.18,74.61,74.95,85200.0,54.9483,55.3533,54.9336,55.1839,85200.0
2007-10-19 15:40:00,74.97,74.97,74.47,74.59,71800.0,55.1986,55.1986,54.8305,54.9189,71800.0
2007-10-19 15:50:00,74.6,74.7,74.51,74.52,100600.0,54.9262,54.9998,54.86,54.8673,100600.0
2007-10-22 09:30:00,73.5,74.99,73.5,74.98,77800.0,54.1163,55.2134,54.1163,55.206,77800.0
2007-10-22 09:40:00,74.98,75.87,74.92,75.68,80600.0,55.206,55.8613,55.1618,55.7214,80600.0
2007-10-22 09:50:00,75.68,76.45,75.59,76.11,89100.0,55.7214,56.2883,55.6551,56.038,89100.0
2007-10-22 10:00:00,76.13,76.14,75.36,75.53,63100.0,56.0527,56.0601,55.4858,55.611,63100.0
2007-10-22 10:10:00,75.54,75.76,75.45,75.75,59700.0,55.6183,55.7803,55.5521,55.7729,59700.0
2007-10-22 10:20:00,75.75,75.93,75.64,75.81,53700.0,55.7729,55.9055,55.6919,55.8171,53700.0
2007-10-22 10:30:00,75.82,75.85,75.55,75.63,36500.0,55.8245,55.8466,55.6257,55.6846,36500.0
2007-10-22 10:40:00,75.61,75.73,75.55,75.65,24400.0,55.6699,55.7582,55.6257,55.6993,24400.0
2007-10-22 10:50:00,75.64,75.74,75.25,75.38,56700.0,55.6919,55.7656,55.4048,55.5005,56700.0
2007-10-22 11:00:00,75.36,75.52,75.3,75.47,46200.0,55.4858,55.6036,55.4416,55.5668,46200.0
2007-10-22 11:10:00,75.47,75.57,75.25,75.37,42200.0,55.5668,55.6404,55.4048,55.4931,42200.0
2007-10-22 11:20:00,75.35,75.69,75.35,75.66,66900.0,55.4784,55.7288,55.4784,55.7067,66900.0
2007-10-22 11:30:00,75.65,75.91,75.61,75.7,62200.0,55.6993,55.8907,55.6699,55.7361,62200.0
2007-10-22 11:40:00,75.68,75.79,75.42,75.57,86400.0,55.7214,55.8024,55.53,55.6404,86400.0
2007-10-22 11:50:00,75.56,75.6,75.34,75.49,54600.0,55.633,55.6625,55.4711,55.5815,54600.0
2007-10-22 12:00:00,75.49,75.51,75.26,75.27,49400.0,55.5815,55.5962,55.4122,55.4195,49400.0
2007-10-22 12:10:00,75.29,75.35,75.1,75.3,80900.0,55.4342,55.4784,55.2944,55.4416,80900.0
2007-10-22 12:20:00,75.27,75.42,75.2,75.4,32900.0,55.4195,55.53,55.368,55.5152,32900.0
2007-10-22 12:30:00,75.4,75.52,75.31,75.35,39000.0,55.5152,55.6036,55.449,55.4784,39000.0
2007-10-22 12:40:00,75.36,75.72,75.29,75.6,108300.0,55.4858,55.7508,55.4342,55.6625,108300.0
2007-10-22 12:50:00,75.6,75.95,75.57,75.88,104100.0,55.6625,55.9202,55.6404,55.8686,104100.0
2007-10-22 13:00:00,75.88,76.28,75.84,76.09,64100.0,55.8686,56.1632,55.8392,56.0233,64100.0
2007-10-22 13:10:00,76.08,76.21,75.91,76.0,51100.0,56.0159,56.1116,55.8907,55.957,51100.0
2007-10-22 13:20:00,75.97,76.34,75.9,76.32,47100.0,55.9349,56.2073,55.8834,56.1926,47100.0
2007-10-22 13:30:00,76.33,76.37,76.11,76.16,53300.0,56.2,56.2294,56.038,56.0748,53300.0
2007-10-22 13:40:00,76.18,76.4,76.09,76.25,47000.0,56.0895,56.2515,56.0233,56.1411,47000.0
2007-10-22 13:50:00,76.23,76.3,76.04,76.06,47000.0,56.1263,56.1779,55.9865,56.0012,47000.0
2007-10-22 14:00:00,76.04,76.54,76.03,76.37,38500.0,55.9865,56.3546,55.9791,56.2294,38500.0
2007-10-22 14:10:00,76.37,76.63,76.33,76.6,42500.0,56.2294,56.4209,56.2,56.3988,42500.0
2007-10-22 14:20:00,76.62,76.84,76.52,76.56,61900.0,56.4135,56.5755,56.3399,56.3693,61900.0
2007-10-22 14:30:00,76.57,76.9,76.54,76.59,78100.0,56.3767,56.6197,56.3546,56.3914,78100.0
2007-10-22 14:40:00,76.6,76.62,76.47,76.56,78100.0,56.3988,56.4135,56.3031,56.3693,78100.0
2007-10-22 14:50:00,76.55,76.74,76.37,76.37,77400.0,56.362,56.5018,56.2294,56.2294,77400.0
2007-10-22 15:00:00,76.4,76.59,76.31,76.44,78800.0,56.2515,56.3914,56.1852,56.281,78800.0
2007-10-22 15:10:00,76.42,76.51,76.24,76.24,88300.0,56.2662,56.3325,56.1337,56.1337,88300.0
2007-10-22 15:20:00,76.25,76.35,76.08,76.32,47500.0,56.1411,56.2147,56.0159,56.1926,47500.0
2007-10-22 15:30:00,76.32,76.54,76.28,76.46,62600.0,56.1926,56.3546,56.1632,56.2957,62600.0
2007-10-22 15:40:00,76.45,76.83,76.44,76.76,58900.0,56.2883,56.5681,56.281,56.5166,58900.0
2007-10-22 15:50:00,76.75,76.75,76.52,76.67,153400.0,56.5092,56.5092,56.3399,56.4503,153400.0
2007-10-23 09:30:00,77.4,77.6,77.19,77.58,63800.0,56.9878,57.135,56.8332,57.1203,63800.0
2007-10-23 09:40:00,77.58,77.6,77.33,77.37,59700.0,57.1203,57.135,56.9363,56.9657,59700.0
2007-10-23 09:50:00,77.37,77.69,77.37,77.58,41200.0,56.9657,57.2013,56.9657,57.1203,41200.0
2007-10-23 10:00:00,77.57,78.12,77.51,77.78,64100.0,57.113,57.5179,57.0688,57.2676,64100.0
2007-10-23 10:10:00,77.8,77.89,77.49,77.54,41500.0,57.2823,57.3486,57.0541,57.0909,41500.0
2007-10-23 10:20:00,77.54,77.88,77.48,77.76,45200.0,57.0909,57.3412,57.0467,57.2528,45200.0
2007-10-23 10:30:00,77.75,77.87,77.59,77.66,34100.0,57.2455,57.3338,57.1277,57.1792,34100.0
2007-10-23 10:40:00,77.64,77.77,77.54,77.75,48100.0,57.1645,57.2602,57.0909,57.2455,48100.0
2007-10-23 10:50:00,77.76,77.77,77.48,77.48,45900.0,57.2528,57.2602,57.0467,57.0467,45900.0
2007-10-23 11:00:00,77.49,77.52,77.36,77.44,31700.0,57.0541,57.0761,56.9583,57.0172,31700.0
2007-10-23 11:10:00,77.48,77.48,77.08,77.27,35400.0,57.0467,57.0467,56.7522,56.8921,35400.0
2007-10-23 11:20:00,77.23,77.27,76.57,76.69,65400.0,56.8626,56.8921,56.3767,56.465,65400.0
2007-10-23 11:30:00,76.68,76.98,76.6,76.96,35700.0,56.4577,56.6786,56.3988,56.6638,35700.0
2007-10-23 11:40:00,76.96,76.96,76.83,76.91,27600.0,56.6638,56.6638,56.5681,56.627,27600.0
2007-10-23 11:50:00,76.87,77.02,76.87,77.02,13000.0,56.5976,56.708,56.5976,56.708,13000.0
2007-10-23 12:00:00,77.01,77.26,76.98,76.98,21500.0,56.7006,56.8847,56.6786,56.6786,21500.0
2007-10-23 12:10:00,77.0,77.14,76.9,77.13,20400.0,56.6933,56.7964,56.6197,56.789,20400.0
2007-10-23 12:20:00,77.15,77.24,77.07,77.08,18000.0,56.8037,56.87,56.7448,56.7522,18000.0
2007-10-23 12:30:00,77.08,77.18,77.0,77.07,17500.0,56.7522,56.8258,56.6933,56.7448,17500.0
2007-10-23 12:40:00,77.07,77.11,77.0,77.0,15100.0,56.7448,56.7743,56.6933,56.6933,15100.0
2007-10-23 12:50:00,77.0,77.01,76.77,76.77,15900.0,56.6933,56.7006,56.5239,56.5239,15900.0
2007-10-23 13:00:00,76.77,76.97,76.66,76.97,26300.0,56.5239,56.6712,56.4429,56.6712,26300.0
2007-10-23 13:10:00,76.97,77.25,76.97,77.09,26500.0,56.6712,56.8773,56.6712,56.7595,26500.0
2007-10-23 13:20:00,77.09,77.12,76.86,76.89,13000.0,56.7595,56.7816,56.5902,56.6123,13000.0
2007-10-23 13:30:00,76.86,77.1,76.79,77.03,14700.0,56.5902,56.7669,56.5387,56.7154,14700.0
2007-10-23 13:40:00,77.04,77.16,76.85,76.85,30500.0,56.7227,56.8111,56.5828,56.5828,30500.0
2007-10-23 13:50:00,76.88,77.12,76.85,77.1,15800.0,56.6049,56.7816,56.5828,56.7669,15800.0
2007-10-23 14:00:00,77.1,77.4,77.1,77.37,32700.0,56.7669,56.9878,56.7669,56.9657,32700.0
2007-10-23 14:10:00,77.36,77.65,77.36,77.6,23000.0,56.9583,57.1719,56.9583,57.135,23000.0
2007-10-23 14:20:00,77.6,77.7,77.5,77.57,29500.0,57.135,57.2087,57.0614,57.113,29500.0
2007-10-23 14:30:00,77.57,77.7,77.42,77.52,21600.0,57.113,57.2087,57.0025,57.0761,21600.0
2007-10-23 14:40:00,77.5,77.62,77.31,77.33,16900.0,57.0614,57.1498,56.9215,56.9363,16900.0
2007-10-23 14:50:00,77.35,77.53,77.34,77.35,19600.0,56.951,57.0835,56.9436,56.951,19600.0
2007-10-23 15:00:00,77.35,77.54,77.26,77.41,21100.0,56.951,57.0909,56.8847,56.9952,21100.0
2007-10-23 15:10:00,77.39,77.45,77.18,77.25,46400.0,56.9804,57.0246,56.8258,56.8773,46400.0
2007-10-23 15:20:00,77.22,77.34,77.11,77.32,46000.0,56.8553,56.9436,56.7743,56.9289,46000.0
2007-10-23 15:30:00,77.32,77.48,77.28,77.33,51000.0,56.9289,57.0467,56.8994,56.9363,51000.0
2007-10-23 15:40:00,77.33,77.67,77.33,77.46,51000.0,56.9363,57.1866,56.9363,57.032,51000.0
2007-10-23 15:50:00,77.45,77.7,77.45,77.65,58000.0,57.0246,57.2087,57.0246,57.1719,58000.0
2007-10-24 09:30:00,77.51,78.69,77.51,78.55,50400.0,57.0688,57.9376,57.0688,57.8345,50400.0
2007-10-24 09:40:00,78.6,78.89,78.29,78.35,60800.0,57.8713,58.0848,57.6431,57.6873,60800.0
2007-10-24 09:50:00,78.37,78.43,77.78,77.94,58200.0,57.702,57.7462,57.2676,57.3854,58200.0
2007-10-24 10:00:00,77.96,78.0,77.49,77.56,77200.0,57.4001,57.4296,57.0541,57.1056,77200.0
2007-10-24 10:10:00,77.58,78.0,77.41,77.96,47700.0,57.1203,57.4296,56.9952,57.4001,47700.0
2007-10-24 10:20:00,77.95,78.34,77.89,78.11,59900.0,57.3927,57.6799,57.3486,57.5105,59900.0
2007-10-24 10:30:00,78.12,78.13,77.4,77.63,111500.0,57.5179,57.5253,56.9878,57.1571,111500.0
2007-10-24 10:40:00,77.62,77.81,77.26,77.32,53900.0,57.1498,57.2897,56.8847,56.9289,53900.0
2007-10-24 10:50:00,77.33,77.56,77.12,77.17,50300.0,56.9363,57.1056,56.7816,56.8184,50300.0
2007-10-24 11:00:00,77.19,77.5,77.15,77.24,37800.0,56.8332,57.0614,56.8037,56.87,37800.0
2007-10-24 11:10:00,77.24,77.33,77.01,77.14,38300.0,56.87,56.9363,56.7006,56.7964,38300.0
2007-10-24 11:20:00,77.17,77.52,77.16,77.52,42500.0,56.8184,57.0761,56.8111,57.0761,42500.0
2007-10-24 11:30:00,77.51,77.57,77.34,77.56,29500.0,57.0688,57.113,56.9436,57.1056,29500.0
2007-10-24 11:40:00,77.56,77.76,77.53,77.67,41800.0,57.1056,57.2528,57.0835,57.1866,41800.0
2007-10-24 11:50:00,77.67,77.9,77.63,77.74,29900.0,57.1866,57.3559,57.1571,57.2381,29900.0
2007-10-24 12:00:00,77.81,78.06,77.64,78.02,28500.0,57.2897,57.4737,57.1645,57.4443,28500.0
2007-10-24 12:10:00,78.01,78.17,77.84,77.84,30400.0,57.4369,57.5547,57.3118,57.3118,30400.0
2007-10-24 12:20:00,77.8,77.87,77.66,77.68,20000.0,57.2823,57.3338,57.1792,57.1939,20000.0
2007-10-24 12:30:00,77.67,77.91,77.58,77.71,19800.0,57.1866,57.3633,57.1203,57.216,19800.0
2007-10-24 12:40:00,77.72,77.77,77.49,77.57,23700.0,57.2234,57.2602,57.0541,57.113,23700.0
2007-10-24 12:50:00,77.55,77.59,77.22,77.37,15200.0,57.0982,57.1277,56.8553,56.9657,15200.0
2007-10-24 13:00:00,77.38,77.54,77.29,77.47,13100.0,56.9731,57.0909,56.9068,57.0393,13100.0
2007-10-24 13:10:00,77.49,77.63,77.3,77.39,20700.0,57.0541,57.1571,56.9142,56.9804,20700.0
2007-10-24 13:20:00,77.4,77.43,77.16,77.4,13900.0,56.9878,57.0099,56.8111,56.9878,13900.0
2007-10-24 13:30:00,77.4,77.41,77.17,77.17,22600.0,56.9878,56.9952,56.8184,56.8184,22600.0
2007-10-24 13:40:00,77.16,77.46,77.0,77.39,21200.0,56.8111,57.032,56.6933,56.9804,21200.0
2007-10-24 13:50:00,77.4,77.53,77.21,77.38,25200.0,56.9878,57.0835,56.8479,56.9731,25200.0
2007-10-24 14:00:00,77.39,77.41,77.07,77.11,51500.0,56.9804,56.9952,56.7448,56.7743,51500.0
2007-10-24 14:10:00,77.13,77.15,76.81,76.82,73600.0,56.789,56.8037,56.5534,56.5607,73600.0
2007-10-24 14:20:00,76.85,77.3,76.83,77.18,77800.0,56.5828,56.9142,56.5681,56.8258,77800.0
2007-10-24 14:30:00,77.15,77.45,77.14,77.35,89600.0,56.8037,57.0246,56.7964,56.951,89600.0
2007-10-24 14:40:00,77.36,77.37,77.1,77.17,39700.0,56.9583,56.9657,56.7669,56.8184,39700.0
2007-10-24 14:50:00,77.26,77.81,77.19,77.79,43800.0,56.8847,57.2897,56.8332,57.2749,43800.0
2007-10-24 15:00:00,77.83,78.11,77.66,78.11,37300.0,57.3044,57.5105,57.1792,57.5105,37300.0
2007-10-24 15:10:00,78.11,78.37,78.05,78.1,72600.0,57.5105,57.702,57.4664,57.5032,72600.0
2007-10-24 15:20:00,78.14,78.54,77.97,78.54,37800.0,57.5326,57.8271,57.4075,57.8271,37800.0
2007-10-24 15:30:00,78.54,78.54,78.0,78.16,45500.0,57.8271,57.8271,57.4296,57.5474,45500.0
2007-10-24 15:40:00,78.17,78.3,78.07,78.27,33900.0,57.5547,57.6504,57.4811,57.6284,33900.0
2007-10-24 15:50:00,78.26,78.64,78.15,78.62,61400.0,57.621,57.9008,57.54,57.886,61400.0
2007-10-25 09:30:00,77.57,78.67,77.57,78.05,59300.0,57.113,57.9229,57.113,57.4664,59300.0
2007-10-25 09:40:00,78.07,78.39,77.75,78.07,47900.0,57.4811,57.7167,57.2455,57.4811,47900.0
2007-10-25 09:50:00,78.1,78.19,77.32,77.38,51700.0,57.5032,57.5694,56.9289,56.9731,51700.0
2007-10-25 10:00:00,77.38,78.32,77.38,78.1,79400.0,56.9731,57.6652,56.9731,57.5032,79400.0
2007-10-25 10:10:00,78.11,78.93,78.11,78.68,65200.0,57.5105,58.1143,57.5105,57.9302,65200.0
2007-10-25 10:20:00,78.68,78.7,78.28,78.4,52100.0,57.9302,57.9449,57.6357,57.7241,52100.0
2007-10-25 10:30:00,78.39,78.4,77.93,77.93,42800.0,57.7167,57.7241,57.378,57.378,42800.0
2007-10-25 10:40:00,77.94,77.97,77.7,77.8,47100.0,57.3854,57.4075,57.2087,57.2823,47100.0
2007-10-25 10:50:00,77.8,78.01,77.8,77.89,27200.0,57.2823,57.4369,57.2823,57.3486,27200.0
2007-10-25 11:00:00,77.91,77.96,77.36,77.48,54400.0,57.3633,57.4001,56.9583,57.0467,54400.0
2007-10-25 11:10:00,77.46,77.61,76.99,77.0,64400.0,57.032,57.1424,56.6859,56.6933,64400.0
2007-10-25 11:20:00,76.97,76.97,76.76,76.77,75700.0,56.6712,56.6712,56.5166,56.5239,75700.0
2007-10-25 11:30:00,76.77,76.79,76.58,76.6,59000.0,56.5239,56.5387,56.384,56.3988,59000.0
2007-10-25 11:40:00,76.6,76.64,76.5,76.55,61400.0,56.3988,56.4282,56.3251,56.362,61400.0
2007-10-25 11:50:00,76.54,76.84,76.52,76.77,49200.0,56.3546,56.5755,56.3399,56.5239,49200.0
2007-10-25 12:00:00,76.8,76.93,76.75,76.8,27600.0,56.546,56.6417,56.5092,56.546,27600.0
2007-10-25 12:10:00,76.8,77.11,76.62,76.94,48300.0,56.546,56.7743,56.4135,56.6491,48300.0
2007-10-25 12:20:00,76.93,77.31,76.82,77.17,32200.0,56.6417,56.9215,56.5607,56.8184,32200.0
2007-10-25 12:30:00,77.14,77.15,76.84,76.96,21700.0,56.7964,56.8037,56.5755,56.6638,21700.0
2007-10-25 12:40:00,76.95,77.1,76.95,76.96,22800.0,56.6565,56.7669,56.6565,56.6638,22800.0
2007-10-25 12:50:00,76.96,77.3,76.96,77.24,18600.0,56.6638,56.9142,56.6638,56.87,18600.0
2007-10-25 13:00:00,77.22,77.39,76.88,76.98,27100.0,56.8553,56.9804,56.6049,56.6786,27100.0
2007-10-25 13:10:00,77.0,77.21,76.94,76.98,30500.0,56.6933,56.8479,56.6491,56.6786,30500.0
2007-10-25 13:20:00,76.97,77.18,76.87,77.09,44600.0,56.6712,56.8258,56.5976,56.7595,44600.0
2007-10-25 13:30:00,77.09,77.26,76.99,77.19,42900.0,56.7595,56.8847,56.6859,56.8332,42900.0
2007-10-25 13:40:00,77.21,77.44,77.04,77.37,33900.0,56.8479,57.0172,56.7227,56.9657,33900.0
2007-10-25 13:50:00,77.36,77.49,77.19,77.36,49900.0,56.9583,57.0541,56.8332,56.9583,49900.0
2007-10-25 14:00:00,77.34,77.4,77.08,77.22,53900.0,56.9436,56.9878,56.7522,56.8553,53900.0
2007-10-25 14:10:00,77.21,77.44,77.2,77.31,35900.0,56.8479,57.0172,56.8405,56.9215,35900.0
2007-10-25 14:20:00,77.3,77.62,77.27,77.5,52100.0,56.9142,57.1498,56.8921,57.0614,52100.0
2007-10-25 14:30:00,77.49,77.52,77.05,77.28,41900.0,57.0541,57.0761,56.7301,56.8994,41900.0
2007-10-25 14:40:00,77.28,77.51,77.12,77.18,54100.0,56.8994,57.0688,56.7816,56.8258,54100.0
2007-10-25 14:50:00,77.15,77.59,77.15,77.56,44700.0,56.8037,57.1277,56.8037,57.1056,44700.0
2007-10-25 15:00:00,77.57,77.72,77.17,77.26,41900.0,57.113,57.2234,56.8184,56.8847,41900.0
2007-10-25 15:10:00,77.3,77.62,77.27,77.58,37100.0,56.9142,57.1498,56.8921,57.1203,37100.0
2007-10-25 15:20:00,77.59,77.69,77.38,77.55,45100.0,57.1277,57.2013,56.9731,57.0982,45100.0
2007-10-25 15:30:00,77.58,77.72,77.4,77.63,45000.0,57.1203,57.2234,56.9878,57.1571,45000.0
2007-10-25 15:40:00,77.67,78.19,77.67,77.95,61600.0,57.1866,57.5694,57.1866,57.3927,61600.0
2007-10-25 15:50:00,77.95,78.11,77.88,77.89,54300.0,57.3927,57.5105,57.3412,57.3486,54300.0
2007-10-26 09:30:00,78.7,78.99,78.53,78.92,40100.0,57.9449,58.1585,57.8198,58.1069,40100.0
2007-10-26 09:40:00,78.92,78.94,78.59,78.78,45600.0,58.1069,58.1217,57.864,58.0039,45600.0
2007-10-26 09:50:00,78.78,79.2,78.71,78.75,35000.0,58.0039,58.3131,57.9523,57.9818,35000.0
2007-10-26 10:00:00,78.75,79.0,78.39,78.6,45900.0,57.9818,58.1658,57.7167,57.8713,45900.0
2007-10-26 10:10:00,78.62,78.8,78.35,78.59,52000.0,57.886,58.0186,57.6873,57.864,52000.0
2007-10-26 10:20:00,78.6,79.0,78.57,78.8,30000.0,57.8713,58.1658,57.8492,58.0186,30000.0
2007-10-26 10:30:00,78.84,79.14,78.8,79.0,43600.0,58.048,58.2689,58.0186,58.1658,43600.0
2007-10-26 10:40:00,78.98,79.01,78.9,78.93,34300.0,58.1511,58.1732,58.0922,58.1143,34300.0
2007-10-26 10:50:00,78.95,79.08,78.8,78.92,36200.0,58.129,58.2247,58.0186,58.1069,36200.0
2007-10-26 11:00:00,78.94,79.02,78.75,78.75,17600.0,58.1217,58.1806,57.9818,57.9818,17600.0
2007-10-26 11:10:00,78.74,79.02,78.74,78.85,20000.0,57.9744,58.1806,57.9744,58.0554,20000.0
2007-10-26 11:20:00,78.84,78.94,78.66,78.75,18400.0,58.048,58.1217,57.9155,57.9818,18400.0
2007-10-26 11:30:00,78.77,79.03,78.74,78.87,25300.0,57.9965,58.1879,57.9744,58.0701,25300.0
2007-10-26 11:40:00,78.85,78.96,78.74,78.93,24800.0,58.0554,58.1364,57.9744,58.1143,24800.0
2007-10-26 11:50:00,78.94,79.02,78.68,78.75,26700.0,58.1217,58.1806,57.9302,57.9818,26700.0
2007-10-26 12:00:00,78.76,78.77,78.43,78.54,23200.0,57.9891,57.9965,57.7462,57.8271,23200.0
2007-10-26 12:10:00,78.51,78.71,78.51,78.67,16500.0,57.8051,57.9523,57.8051,57.9229,16500.0
2007-10-26 12:20:00,78.64,78.93,78.63,78.91,50900.0,57.9008,58.1143,57.8934,58.0996,50900.0
2007-10-26 12:30:00,78.91,79.05,78.9,78.99,23000.0,58.0996,58.2026,58.0922,58.1585,23000.0
2007-10-26 12:40:00,78.98,79.09,78.95,79.06,16100.0,58.1511,58.2321,58.129,58.21,16100.0
2007-10-26 12:50:00,79.05,79.11,78.98,79.08,19200.0,58.2026,58.2468,58.1511,58.2247,19200.0
2007-10-26 13:00:00,79.08,79.2,79.02,79.11,20100.0,58.2247,58.3131,58.1806,58.2468,20100.0
2007-10-26 13:10:00,79.12,79.23,79.05,79.22,13900.0,58.2542,58.3352,58.2026,58.3278,13900.0
2007-10-26 13:20:00,79.23,79.28,79.11,79.15,11700.0,58.3352,58.372,58.2468,58.2763,11700.0
2007-10-26 13:30:00,79.12,79.36,79.02,79.1,22000.0,58.2542,58.4309,58.1806,58.2395,22000.0
2007-10-26 13:40:00,79.09,79.24,79.05,79.19,11500.0,58.2321,58.3425,58.2026,58.3057,11500.0
2007-10-26 13:50:00,79.23,79.24,78.72,78.79,39600.0,58.3352,58.3425,57.9597,58.0112,39600.0
2007-10-26 14:00:00,78.8,78.86,78.66,78.8,69200.0,58.0186,58.0628,57.9155,58.0186,69200.0
2007-10-26 14:10:00,78.78,78.82,78.65,78.66,63200.0,58.0039,58.0333,57.9081,57.9155,63200.0
2007-10-26 14:20:00,78.69,78.72,78.54,78.54,45800.0,57.9376,57.9597,57.8271,57.8271,45800.0
2007-10-26 14:30:00,78.54,78.68,78.41,78.51,43500.0,57.8271,57.9302,57.7314,57.8051,43500.0
2007-10-26 14:40:00,78.49,78.58,78.35,78.39,41800.0,57.7903,57.8566,57.6873,57.7167,41800.0
2007-10-26 14:50:00,78.39,78.53,78.35,78.46,20400.0,57.7167,57.8198,57.6873,57.7682,20400.0
2007-10-26 15:00:00,78.45,78.61,78.31,78.36,25800.0,57.7609,57.8787,57.6578,57.6946,25800.0
2007-10-26 15:10:00,78.41,78.62,78.34,78.55,22300.0,57.7314,57.886,57.6799,57.8345,22300.0
2007-10-26 15:20:00,78.55,78.55,78.14,78.27,34200.0,57.8345,57.8345,57.5326,57.6284,34200.0
2007-10-26 15:30:00,78.28,78.47,78.28,78.4,43400.0,57.6357,57.7756,57.6357,57.7241,43400.0
2007-10-26 15:40:00,78.39,78.52,78.34,78.34,45000.0,57.7167,57.8124,57.6799,57.6799,45000.0
2007-10-26 15:50:00,78.35,78.48,78.33,78.47,54900.0,57.6873,57.783,57.6725,57.7756,54900.0
2007-10-29 09:30:00,78.83,79.39,78.75,79.3,21900.0,58.0407,58.453,57.9818,58.3867,21900.0
2007-10-29 09:40:00,79.37,79.68,79.26,79.56,25000.0,58.4383,58.6665,58.3573,58.5781,25000.0
2007-10-29 09:50:00,79.55,79.85,79.49,79.63,24800.0,58.5708,58.7917,58.5266,58.6297,24800.0
2007-10-29 10:00:00,79.63,79.66,79.25,79.36,26300.0,58.6297,58.6518,58.3499,58.4309,26300.0
2007-10-29 10:10:00,79.41,79.61,79.36,79.61,31000.0,58.4677,58.615,58.4309,58.615,31000.0
2007-10-29 10:20:00,79.61,79.82,79.35,79.81,29200.0,58.615,58.7696,58.4235,58.7622,29200.0
2007-10-29 10:30:00,79.82,79.82,79.58,79.64,26900.0,58.7696,58.7696,58.5929,58.637,26900.0
2007-10-29 10:40:00,79.67,79.77,79.6,79.67,16500.0,58.6591,58.7328,58.6076,58.6591,16500.0
2007-10-29 10:50:00,79.66,79.69,79.43,79.69,15000.0,58.6518,58.6739,58.4824,58.6739,15000.0
2007-10-29 11:00:00,79.65,79.66,79.45,79.48,30900.0,58.6444,58.6518,58.4972,58.5192,30900.0
2007-10-29 11:10:00,79.52,79.6,79.52,79.54,33300.0,58.5487,58.6076,58.5487,58.5634,33300.0
2007-10-29 11:20:00,79.52,79.69,79.52,79.6,20400.0,58.5487,58.6739,58.5487,58.6076,20400.0
2007-10-29 11:30:00,79.6,79.77,79.56,79.56,31300.0,58.6076,58.7328,58.5781,58.5781,31300.0
2007-10-29 11:40:00,79.61,79.61,79.31,79.37,30000.0,58.615,58.615,58.3941,58.4383,30000.0
2007-10-29 11:50:00,79.36,79.45,79.22,79.22,24900.0,58.4309,58.4972,58.3278,58.3278,24900.0
2007-10-29 12:00:00,79.23,79.37,79.23,79.29,34900.0,58.3352,58.4383,58.3352,58.3794,34900.0
2007-10-29 12:10:00,79.29,79.38,79.22,79.29,19200.0,58.3794,58.4456,58.3278,58.3794,19200.0
2007-10-29 12:20:00,79.34,79.44,79.3,79.38,19500.0,58.4162,58.4898,58.3867,58.4456,19500.0
2007-10-29 12:30:00,79.38,79.4,79.25,79.26,16300.0,58.4456,58.4603,58.3499,58.3573,16300.0
2007-10-29 12:40:00,79.26,79.36,79.24,79.31,16800.0,58.3573,58.4309,58.3425,58.3941,16800.0
2007-10-29 12:50:00,79.3,79.35,79.24,79.26,28600.0,58.3867,58.4235,58.3425,58.3573,28600.0
2007-10-29 13:00:00,79.26,79.36,79.19,79.36,24100.0,58.3573,58.4309,58.3057,58.4309,24100.0
2007-10-29 13:10:00,79.36,79.53,79.35,79.48,17700.0,58.4309,58.5561,58.4235,58.5192,17700.0
2007-10-29 13:20:00,79.5,79.57,79.46,79.48,21000.0,58.534,58.5855,58.5045,58.5192,21000.0
2007-10-29 13:30:00,79.47,79.65,79.47,79.59,20400.0,58.5119,58.6444,58.5119,58.6002,20400.0
2007-10-29 13:40:00,79.59,79.76,79.58,79.73,14800.0,58.6002,58.7254,58.5929,58.7033,14800.0
2007-10-29 13:50:00,79.72,79.77,79.63,79.75,11100.0,58.696,58.7328,58.6297,58.718,11100.0
2007-10-29 14:00:00,79.74,79.89,79.74,79.79,19100.0,58.7107,58.8211,58.7107,58.7475,19100.0
2007-10-29 14:10:00,79.78,79.78,79.46,79.6,17900.0,58.7401,58.7401,58.5045,58.6076,17900.0
2007-10-29 14:20:00,79.62,79.77,79.62,79.67,16300.0,58.6223,58.7328,58.6223,58.6591,16300.0
2007-10-29 14:30:00,79.67,79.67,79.26,79.3,32200.0,58.6591,58.6591,58.3573,58.3867,32200.0
2007-10-29 14:40:00,79.32,79.61,79.28,79.57,17300.0,58.4014,58.615,58.372,58.5855,17300.0
2007-10-29 14:50:00,79.56,79.77,79.56,79.72,20800.0,58.5781,58.7328,58.5781,58.696,20800.0
2007-10-29 15:00:00,79.71,79.76,79.59,79.76,25500.0,58.6886,58.7254,58.6002,58.7254,25500.0
2007-10-29 15:10:00,79.75,79.82,79.69,79.79,30800.0,58.718,58.7696,58.6739,58.7475,30800.0
2007-10-29 15:20:00,79.79,79.8,79.73,79.76,43100.0,58.7475,58.7549,58.7033,58.7254,43100.0
2007-10-29 15:30:00,79.76,79.77,79.64,79.64,48100.0,58.7254,58.7328,58.637,58.637,48100.0
2007-10-29 15:40:00,79.64,79.64,79.25,79.32,99100.0,58.637,58.637,58.3499,58.4014,99100.0
2007-10-29 15:50:00,79.33,79.56,79.19,79.5,121300.0,58.4088,58.5781,58.3057,58.534,121300.0
2007-10-30 09:30:00,79.37,79.38,79.06,79.18,25300.0,58.4383,58.4456,58.21,58.2984,25300.0
2007-10-30 09:40:00,79.13,79.22,78.87,79.01,39600.0,58.2615,58.3278,58.0701,58.1732,39600.0
2007-10-30 09:50:00,79.03,79.12,78.5,78.69,65800.0,58.1879,58.2542,57.7977,57.9376,65800.0
2007-10-30 10:00:00,78.71,79.2,78.69,78.74,79000.0,57.9523,58.3131,57.9376,57.9744,79000.0
2007-10-30 10:10:00,78.74,78.97,78.72,78.97,23700.0,57.9744,58.1437,57.9597,58.1437,23700.0
2007-10-30 10:20:00,78.97,79.23,78.84,79.05,27600.0,58.1437,58.3352,58.048,58.2026,27600.0
2007-10-30 10:30:00,79.03,79.28,79.0,79.11,29600.0,58.1879,58.372,58.1658,58.2468,29600.0
2007-10-30 10:40:00,79.1,79.34,79.08,79.31,24300.0,58.2395,58.4162,58.2247,58.3941,24300.0
2007-10-30 10:50:00,79.3,79.35,79.17,79.19,15800.0,58.3867,58.4235,58.291,58.3057,15800.0
2007-10-30 11:00:00,79.19,79.19,78.98,79.01,28600.0,58.3057,58.3057,58.1511,58.1732,28600.0
2007-10-30 11:10:00,79.0,79.09,78.94,79.09,21600.0,58.1658,58.2321,58.1217,58.2321,21600.0
2007-10-30 11:20:00,79.1,79.1,78.79,78.79,29600.0,58.2395,58.2395,58.0112,58.0112,29600.0
2007-10-30 11:30:00,78.79,78.84,78.74,78.84,16700.0,58.0112,58.048,57.9744,58.048,16700.0
2007-10-30 11:40:00,78.86,79.12,78.86,79.07,19300.0,58.0628,58.2542,58.0628,58.2174,19300.0
2007-10-30 11:50:00,79.04,79.27,78.96,79.25,17400.0,58.1953,58.3646,58.1364,58.3499,17400.0
2007-10-30 12:00:00,79.25,79.44,79.2,79.44,13400.0,58.3499,58.4898,58.3131,58.4898,13400.0
2007-10-30 12:10:00,79.41,79.57,79.38,79.52,25100.0,58.4677,58.5855,58.4456,58.5487,25100.0
2007-10-30 12:20:00,79.53,79.53,79.22,79.38,22700.0,58.5561,58.5561,58.3278,58.4456,22700.0
2007-10-30 12:30:00,79.37,79.51,79.36,79.43,16600.0,58.4383,58.5413,58.4309,58.4824,16600.0
2007-10-30 12:40:00,79.43,79.53,79.35,79.49,11600.0,58.4824,58.5561,58.4235,58.5266,11600.0
2007-10-30 12:50:00,79.48,79.6,79.48,79.53,16200.0,58.5192,58.6076,58.5192,58.5561,16200.0
2007-10-30 13:00:00,79.55,79.69,79.52,79.64,157600.0,58.5708,58.6739,58.5487,58.637,157600.0
2007-10-30 13:10:00,79.65,79.72,79.55,79.63,19100.0,58.6444,58.696,58.5708,58.6297,19100.0
2007-10-30 13:20:00,79.66,79.75,79.64,79.71,11000.0,58.6518,58.718,58.637,58.6886,11000.0
2007-10-30 13:30:00,79.7,79.7,79.54,79.59,16500.0,58.6812,58.6812,58.5634,58.6002,16500.0
2007-10-30 13:40:00,79.59,79.74,79.53,79.72,19500.0,58.6002,58.7107,58.5561,58.696,19500.0
2007-10-30 13:50:00,79.72,79.78,79.61,79.72,15700.0,58.696,58.7401,58.615,58.696,15700.0
2007-10-30 14:00:00,79.73,79.9,79.67,79.86,17600.0,58.7033,58.8285,58.6591,58.799,17600.0
2007-10-30 14:10:00,79.86,79.91,79.79,79.82,17900.0,58.799,58.8358,58.7475,58.7696,17900.0
2007-10-30 14:20:00,79.82,79.9,79.75,79.86,27600.0,58.7696,58.8285,58.718,58.799,27600.0
2007-10-30 14:30:00,79.9,80.0,79.86,80.0,27600.0,58.8285,58.9021,58.799,58.9021,27600.0
2007-10-30 14:40:00,79.97,80.04,79.95,79.99,40800.0,58.88,58.9316,58.8653,58.8947,40800.0
2007-10-30 14:50:00,80.0,80.05,79.97,79.99,38500.0,58.9021,58.9389,58.88,58.8947,38500.0
2007-10-30 15:00:00,79.99,80.04,79.97,79.99,37700.0,58.8947,58.9316,58.88,58.8947,37700.0
2007-10-30 15:10:00,79.99,80.14,79.98,80.0,51800.0,58.8947,59.0052,58.8874,58.9021,51800.0
2007-10-30 15:20:00,80.02,80.06,79.75,79.75,53500.0,58.9168,58.9463,58.718,58.718,53500.0
2007-10-30 15:30:00,79.72,79.82,79.63,79.73,72300.0,58.696,58.7696,58.6297,58.7033,72300.0
2007-10-30 15:40:00,79.73,79.83,79.67,79.79,83500.0,58.7033,58.7769,58.6591,58.7475,83500.0
2007-10-30 15:50:00,79.76,79.83,79.61,79.61,114100.0,58.7254,58.7769,58.615,58.615,114100.0
2007-10-31 09:30:00,79.99,80.22,79.55,79.6,43100.0,58.8947,59.0641,58.5708,58.6076,43100.0
2007-10-31 09:40:00,79.65,79.86,79.22,79.64,39200.0,58.6444,58.799,58.3278,58.637,39200.0
2007-10-31 09:50:00,79.64,79.66,79.17,79.37,40700.0,58.637,58.6518,58.291,58.4383,40700.0
2007-10-31 10:00:00,79.41,79.66,79.38,79.6,31900.0,58.4677,58.6518,58.4456,58.6076,31900.0
2007-10-31 10:10:00,79.6,80.0,79.57,79.91,39500.0,58.6076,58.9021,58.5855,58.8358,39500.0
2007-10-31 10:20:00,79.91,79.96,79.75,79.89,23300.0,58.8358,58.8727,58.718,58.8211,23300.0
2007-10-31 10:30:00,79.89,79.89,79.58,79.69,24900.0,58.8211,58.8211,58.5929,58.6739,24900.0
2007-10-31 10:40:00,79.68,79.9,79.68,79.77,14500.0,58.6665,58.8285,58.6665,58.7328,14500.0
2007-10-31 10:50:00,79.81,79.9,79.75,79.83,14700.0,58.7622,58.8285,58.718,58.7769,14700.0
2007-10-31 11:00:00,79.82,80.0,79.82,79.95,16500.0,58.7696,58.9021,58.7696,58.8653,16500.0
2007-10-31 11:10:00,79.95,80.02,79.87,80.0,35600.0,58.8653,58.9168,58.8064,58.9021,35600.0
2007-10-31 11:20:00,80.02,80.11,79.95,80.02,59500.0,58.9168,58.9831,58.8653,58.9168,59500.0
2007-10-31 11:30:00,80.0,80.12,79.96,80.03,46000.0,58.9021,58.9905,58.8727,58.9242,46000.0
2007-10-31 11:40:00,80.04,80.1,79.94,80.04,52900.0,58.9316,58.9757,58.8579,58.9316,52900.0
2007-10-31 11:50:00,80.04,80.08,79.98,80.08,45500.0,58.9316,58.961,58.8874,58.961,45500.0
2007-10-31 12:00:00,80.08,80.23,80.0,80.07,41100.0,58.961,59.0715,58.9021,58.9536,41100.0
2007-10-31 12:10:00,80.07,80.14,79.97,80.0,55800.0,58.9536,59.0052,58.88,58.9021,55800.0
2007-10-31 12:20:00,80.0,80.07,79.97,80.05,23200.0,58.9021,58.9536,58.88,58.9389,23200.0
2007-10-31 12:30:00,80.03,80.08,79.98,80.04,11000.0,58.9242,58.961,58.8874,58.9316,11000.0
2007-10-31 12:40:00,80.04,80.06,79.98,80.06,11100.0,58.9316,58.9463,58.8874,58.9463,11100.0
2007-10-31 12:50:00,80.05,80.08,79.98,80.08,13400.0,58.9389,58.961,58.8874,58.961,13400.0
2007-10-31 13:00:00,80.06,80.09,79.98,80.02,12900.0,58.9463,58.9684,58.8874,58.9168,12900.0
2007-10-31 13:10:00,80.03,80.15,80.03,80.14,6500.0,58.9242,59.0125,58.9242,59.0052,6500.0
2007-10-31 13:20:00,80.16,80.22,80.04,80.07,19900.0,59.0199,59.0641,58.9316,58.9536,19900.0
2007-10-31 13:30:00,80.08,80.25,80.06,80.23,8800.0,58.961,59.0862,58.9463,59.0715,8800.0
2007-10-31 13:40:00,80.24,80.25,80.14,80.14,16100.0,59.0788,59.0862,59.0052,59.0052,16100.0
2007-10-31 13:50:00,80.11,80.2,79.96,80.18,15300.0,58.9831,59.0494,58.8727,59.0346,15300.0
2007-10-31 14:00:00,80.2,80.42,80.11,80.34,23800.0,59.0494,59.2113,58.9831,59.1524,23800.0
2007-10-31 14:10:00,80.25,80.44,79.91,80.21,40900.0,59.0862,59.2261,58.8358,59.0567,40900.0
2007-10-31 14:20:00,80.27,80.38,79.93,80.17,47200.0,59.1009,59.1819,58.8506,59.0273,47200.0
2007-10-31 14:30:00,80.18,80.45,80.02,80.09,48200.0,59.0346,59.2334,58.9168,58.9684,48200.0
2007-10-31 14:40:00,80.1,80.66,80.1,80.5,66600.0,58.9757,59.3881,58.9757,59.2702,66600.0
2007-10-31 14:50:00,80.5,80.95,80.37,80.52,126300.0,59.2702,59.6016,59.1745,59.285,126300.0
2007-10-31 15:00:00,80.52,80.63,80.38,80.45,88700.0,59.285,59.366,59.1819,59.2334,88700.0
2007-10-31 15:10:00,80.48,80.6,80.32,80.48,60300.0,59.2555,59.3439,59.1377,59.2555,60300.0
2007-10-31 15:20:00,80.5,80.55,78.64,79.52,291000.0,59.2702,59.3071,57.9008,58.5487,291000.0
2007-10-31 15:30:00,79.52,80.07,79.5,79.96,95700.0,58.5487,58.9536,58.534,58.8727,95700.0
2007-10-31 15:40:00,79.94,80.35,79.93,80.24,86200.0,58.8579,59.1598,58.8506,59.0788,86200.0
2007-10-31 15:50:00,80.22,80.55,80.07,80.17,170500.0,59.0641,59.3071,58.9536,59.0273,170500.0
2007-11-01 09:30:00,79.35,79.69,78.62,78.67,105400.0,58.4235,58.6739,57.886,57.9229,105400.0
2007-11-01 09:40:00,78.67,79.08,78.59,79.02,36400.0,57.9229,58.2247,57.864,58.1806,36400.0
2007-11-01 09:50:00,78.99,79.42,78.98,79.35,22100.0,58.1585,58.4751,58.1511,58.4235,22100.0
2007-11-01 10:00:00,79.32,79.43,78.9,78.96,89200.0,58.4014,58.4824,58.0922,58.1364,89200.0
2007-11-01 10:10:00,78.93,78.93,78.08,78.2,80700.0,58.1143,58.1143,57.4885,57.5768,80700.0
2007-11-01 10:20:00,78.22,78.52,78.09,78.38,90400.0,57.5915,57.8124,57.4958,57.7093,90400.0
2007-11-01 10:30:00,78.35,78.63,78.29,78.6,68900.0,57.6873,57.8934,57.6431,57.8713,68900.0
2007-11-01 10:40:00,78.55,78.91,78.53,78.9,49300.0,57.8345,58.0996,57.8198,58.0922,49300.0
2007-11-01 10:50:00,78.88,79.12,78.84,79.12,25200.0,58.0775,58.2542,58.048,58.2542,25200.0
2007-11-01 11:00:00,79.07,79.12,78.88,78.94,35800.0,58.2174,58.2542,58.0775,58.1217,35800.0
2007-11-01 11:10:00,78.95,79.03,78.87,78.97,46000.0,58.129,58.1879,58.0701,58.1437,46000.0
2007-11-01 11:20:00,78.97,79.01,78.86,78.96,45500.0,58.1437,58.1732,58.0628,58.1364,45500.0
2007-11-01 11:30:00,78.96,78.96,78.62,78.65,43400.0,58.1364,58.1364,57.886,57.9081,43400.0
2007-11-01 11:40:00,78.63,78.65,78.47,78.5,31600.0,57.8934,57.9081,57.7756,57.7977,31600.0
2007-11-01 11:50:00,78.5,78.53,78.37,78.5,34700.0,57.7977,57.8198,57.702,57.7977,34700.0
2007-11-01 12:00:00,78.5,78.69,78.46,78.64,40300.0,57.7977,57.9376,57.7682,57.9008,40300.0
2007-11-01 12:10:00,78.64,78.92,78.64,78.88,21500.0,57.9008,58.1069,57.9008,58.0775,21500.0
2007-11-01 12:20:00,78.88,78.96,78.72,78.74,20900.0,58.0775,58.1364,57.9597,57.9744,20900.0
2007-11-01 12:30:00,78.74,78.85,78.69,78.82,23400.0,57.9744,58.0554,57.9376,58.0333,23400.0
2007-11-01 12:40:00,78.82,78.9,78.71,78.85,26000.0,58.0333,58.0922,57.9523,58.0554,26000.0
2007-11-01 12:50:00,78.85,79.0,78.78,79.0,20400.0,58.0554,58.1658,58.0039,58.1658,20400.0
2007-11-01 13:00:00,79.0,79.19,78.91,79.16,28500.0,58.1658,58.3057,58.0996,58.2836,28500.0
2007-11-01 13:10:00,79.17,79.17,79.0,79.15,20700.0,58.291,58.291,58.1658,58.2763,20700.0
2007-11-01 13:20:00,79.15,79.25,79.04,79.05,26000.0,58.2763,58.3499,58.1953,58.2026,26000.0
2007-11-01 13:30:00,79.03,79.14,78.9,79.05,32300.0,58.1879,58.2689,58.0922,58.2026,32300.0
2007-11-01 13:40:00,79.04,79.07,78.92,79.03,36600.0,58.1953,58.2174,58.1069,58.1879,36600.0
2007-11-01 13:50:00,79.02,79.05,78.87,78.98,53600.0,58.1806,58.2026,58.0701,58.1511,53600.0
2007-11-01 14:00:00,78.97,79.18,78.97,79.08,34300.0,58.1437,58.2984,58.1437,58.2247,34300.0
2007-11-01 14:10:00,79.08,79.18,78.99,79.13,26800.0,58.2247,58.2984,58.1585,58.2615,26800.0
2007-11-01 14:20:00,79.12,79.2,79.0,79.01,35300.0,58.2542,58.3131,58.1658,58.1732,35300.0
2007-11-01 14:30:00,79.04,79.37,79.02,79.24,19500.0,58.1953,58.4383,58.1806,58.3425,19500.0
2007-11-01 14:40:00,79.26,79.45,79.15,79.43,27900.0,58.3573,58.4972,58.2763,58.4824,27900.0
2007-11-01 14:50:00,79.44,79.48,79.3,79.35,51000.0,58.4898,58.5192,58.3867,58.4235,51000.0
2007-11-01 15:00:00,79.34,79.4,79.19,79.28,40500.0,58.4162,58.4603,58.3057,58.372,40500.0
2007-11-01 15:10:00,79.28,79.31,78.86,78.99,71700.0,58.372,58.3941,58.0628,58.1585,71700.0
2007-11-01 15:20:00,78.96,78.96,78.38,78.38,63200.0,58.1364,58.1364,57.7093,57.7093,63200.0
2007-11-01 15:30:00,78.37,78.48,78.27,78.32,94400.0,57.702,57.783,57.6284,57.6652,94400.0
2007-11-01 15:40:00,78.31,78.54,78.31,78.5,101400.0,57.6578,57.8271,57.6578,57.7977,101400.0
2007-11-01 15:50:00,78.47,78.56,78.28,78.29,129700.0,57.7756,57.8419,57.6357,57.6431,129700.0
2007-11-02 09:30:00,78.62,79.25,78.47,78.52,69500.0,57.886,58.3499,57.7756,57.8124,69500.0
2007-11-02 09:40:00,78.52,78.89,78.25,78.25,107000.0,57.8124,58.0848,57.6136,57.6136,107000.0
2007-11-02 09:50:00,78.25,78.34,77.75,78.06,62500.0,57.6136,57.6799,57.2455,57.4737,62500.0
2007-11-02 10:00:00,78.11,78.24,77.76,77.98,38700.0,57.5105,57.6063,57.2528,57.4148,38700.0
2007-11-02 10:10:00,77.99,78.36,77.83,77.93,76000.0,57.4222,57.6946,57.3044,57.378,76000.0
2007-11-02 10:20:00,77.93,78.19,77.85,78.06,46300.0,57.378,57.5694,57.3191,57.4737,46300.0
2007-11-02 10:30:00,78.06,78.11,77.95,77.98,57400.0,57.4737,57.5105,57.3927,57.4148,57400.0
2007-11-02 10:40:00,78.0,78.19,77.7,77.75,80400.0,57.4296,57.5694,57.2087,57.2455,80400.0
2007-11-02 10:50:00,77.76,78.38,77.75,78.31,26600.0,57.2528,57.7093,57.2455,57.6578,26600.0
2007-11-02 11:00:00,78.33,78.63,78.33,78.43,23500.0,57.6725,57.8934,57.6725,57.7462,23500.0
2007-11-02 11:10:00,78.4,78.43,78.04,78.04,41600.0,57.7241,57.7462,57.459,57.459,41600.0
2007-11-02 11:20:00,78.03,78.08,77.7,77.76,53200.0,57.4516,57.4885,57.2087,57.2528,53200.0
2007-11-02 11:30:00,77.72,77.87,77.67,77.76,32800.0,57.2234,57.3338,57.1866,57.2528,32800.0
2007-11-02 11:40:00,77.76,78.17,77.71,78.16,37300.0,57.2528,57.5547,57.216,57.5474,37300.0
2007-11-02 11:50:00,78.12,78.31,77.85,77.88,44000.0,57.5179,57.6578,57.3191,57.3412,44000.0
2007-11-02 12:00:00,77.9,78.0,77.84,77.94,30800.0,57.3559,57.4296,57.3118,57.3854,30800.0
2007-11-02 12:10:00,77.97,78.2,77.92,78.2,55800.0,57.4075,57.5768,57.3707,57.5768,55800.0
2007-11-02 12:20:00,78.21,78.4,78.2,78.33,25100.0,57.5842,57.7241,57.5768,57.6725,25100.0
2007-11-02 12:30:00,78.35,78.53,78.21,78.49,33300.0,57.6873,57.8198,57.5842,57.7903,33300.0
2007-11-02 12:40:00,78.49,78.79,78.25,78.67,47600.0,57.7903,58.0112,57.6136,57.9229,47600.0
2007-11-02 12:50:00,78.66,78.67,78.48,78.58,43800.0,57.9155,57.9229,57.783,57.8566,43800.0
2007-11-02 13:00:00,78.58,78.75,78.47,78.73,62800.0,57.8566,57.9818,57.7756,57.967,62800.0
2007-11-02 13:10:00,78.74,78.98,78.74,78.9,37900.0,57.9744,58.1511,57.9744,58.0922,37900.0
2007-11-02 13:20:00,78.9,78.96,78.49,78.69,29100.0,58.0922,58.1364,57.7903,57.9376,29100.0
2007-11-02 13:30:00,78.69,79.07,78.69,79.07,30600.0,57.9376,58.2174,57.9376,58.2174,30600.0
2007-11-02 13:40:00,79.04,79.06,78.76,78.98,21200.0,58.1953,58.21,57.9891,58.1511,21200.0
2007-11-02 13:50:00,79.0,79.02,78.8,78.8,22600.0,58.1658,58.1806,58.0186,58.0186,22600.0
2007-11-02 14:00:00,78.85,79.0,78.82,78.95,17600.0,58.0554,58.1658,58.0333,58.129,17600.0
2007-11-02 14:10:00,78.95,78.98,78.75,78.76,23700.0,58.129,58.1511,57.9818,57.9891,23700.0
2007-11-02 14:20:00,78.79,78.94,78.68,78.82,38600.0,58.0112,58.1217,57.9302,58.0333,38600.0
2007-11-02 14:30:00,78.8,78.87,78.66,78.67,26700.0,58.0186,58.0701,57.9155,57.9229,26700.0
2007-11-02 14:40:00,78.66,78.68,78.37,78.42,29200.0,57.9155,57.9302,57.702,57.7388,29200.0
2007-11-02 14:50:00,78.38,78.43,78.16,78.22,34200.0,57.7093,57.7462,57.5474,57.5915,34200.0
2007-11-02 15:00:00,78.23,78.45,78.23,78.37,41600.0,57.5989,57.7609,57.5989,57.702,41600.0
2007-11-02 15:10:00,78.33,78.39,78.14,78.31,58000.0,57.6725,57.7167,57.5326,57.6578,58000.0
2007-11-02 15:20:00,78.3,78.77,78.3,78.73,34300.0,57.6504,57.9965,57.6504,57.967,34300.0
2007-11-02 15:30:00,78.72,78.72,78.49,78.55,51300.0,57.9597,57.9597,57.7903,57.8345,51300.0
2007-11-02 15:40:00,78.58,78.96,78.57,78.77,66000.0,57.8566,58.1364,57.8492,57.9965,66000.0
2007-11-02 15:50:00,78.73,78.99,78.73,78.95,58200.0,57.967,58.1585,57.967,58.129,58200.0
2007-11-05 09:30:00,78.69,78.99,78.0,78.41,63500.0,57.9376,58.1585,57.4296,57.7314,63500.0
2007-11-05 09:40:00,78.41,79.25,78.41,79.04,107200.0,57.7314,58.3499,57.7314,58.1953,107200.0
2007-11-05 09:50:00,79.11,79.26,78.8,79.26,55600.0,58.2468,58.3573,58.0186,58.3573,55600.0
2007-11-05 10:00:00,79.25,79.86,79.25,79.78,90100.0,58.3499,58.799,58.3499,58.7401,90100.0
2007-11-05 10:10:00,79.76,80.18,79.71,79.91,81600.0,58.7254,59.0346,58.6886,58.8358,81600.0
2007-11-05 10:20:00,79.96,79.96,79.43,79.55,56400.0,58.8727,58.8727,58.4824,58.5708,56400.0
2007-11-05 10:30:00,79.54,80.07,79.53,80.05,70500.0,58.5634,58.9536,58.5561,58.9389,70500.0
2007-11-05 10:40:00,80.05,80.71,80.03,80.37,62400.0,58.9389,59.4249,58.9242,59.1745,62400.0
2007-11-05 10:50:00,80.35,80.35,80.0,80.05,37400.0,59.1598,59.1598,58.9021,58.9389,37400.0
2007-11-05 11:00:00,80.1,80.35,80.03,80.35,29400.0,58.9757,59.1598,58.9242,59.1598,29400.0
2007-11-05 11:10:00,80.35,80.37,80.11,80.15,115500.0,59.1598,59.1745,58.9831,59.0125,115500.0
2007-11-05 11:20:00,80.15,80.16,80.1,80.11,83200.0,59.0125,59.0199,58.9757,58.9831,83200.0
2007-11-05 11:30:00,80.11,80.11,79.88,79.89,66200.0,58.9831,58.9831,58.8138,58.8211,66200.0
2007-11-05 11:40:00,79.9,80.03,79.9,79.99,57800.0,58.8285,58.9242,58.8285,58.8947,57800.0
2007-11-05 11:50:00,79.99,80.06,79.95,80.03,26200.0,58.8947,58.9463,58.8653,58.9242,26200.0
2007-11-05 12:00:00,80.03,80.12,79.95,79.98,59500.0,58.9242,58.9905,58.8653,58.8874,59500.0
2007-11-05 12:10:00,79.95,80.14,79.92,80.08,28000.0,58.8653,59.0052,58.8432,58.961,28000.0
2007-11-05 12:20:00,80.08,80.25,79.97,80.22,21800.0,58.961,59.0862,58.88,59.0641,21800.0
2007-11-05 12:30:00,80.22,80.53,80.02,80.53,21200.0,59.0641,59.2923,58.9168,59.2923,21200.0
2007-11-05 12:40:00,80.54,80.54,80.42,80.48,27000.0,59.2997,59.2997,59.2113,59.2555,27000.0
2007-11-05 12:50:00,80.48,80.49,80.24,80.46,21600.0,59.2555,59.2629,59.0788,59.2408,21600.0
2007-11-05 13:00:00,80.47,80.54,80.21,80.21,30400.0,59.2482,59.2997,59.0567,59.0567,30400.0
2007-11-05 13:10:00,80.21,80.24,80.04,80.13,30500.0,59.0567,59.0788,58.9316,58.9978,30500.0
2007-11-05 13:20:00,80.14,80.24,80.04,80.21,23300.0,59.0052,59.0788,58.9316,59.0567,23300.0
2007-11-05 13:30:00,80.19,80.19,79.92,79.95,56700.0,59.042,59.042,58.8432,58.8653,56700.0
2007-11-05 13:40:00,79.97,80.07,79.77,79.8,22600.0,58.88,58.9536,58.7328,58.7549,22600.0
2007-11-05 13:50:00,79.78,79.82,79.6,79.65,54100.0,58.7401,58.7696,58.6076,58.6444,54100.0
2007-11-05 14:00:00,79.61,80.09,79.61,80.04,41400.0,58.615,58.9684,58.615,58.9316,41400.0
2007-11-05 14:10:00,80.08,80.3,80.03,80.1,33800.0,58.961,59.123,58.9242,58.9757,33800.0
2007-11-05 14:20:00,80.1,80.16,79.88,80.08,40900.0,58.9757,59.0199,58.8138,58.961,40900.0
2007-11-05 14:30:00,80.11,80.33,79.88,80.33,32900.0,58.9831,59.1451,58.8138,59.1451,32900.0
2007-11-05 14:40:00,80.32,80.39,80.14,80.34,30200.0,59.1377,59.1893,59.0052,59.1524,30200.0
2007-11-05 14:50:00,80.37,80.53,80.32,80.32,26500.0,59.1745,59.2923,59.1377,59.1377,26500.0
2007-11-05 15:00:00,80.33,80.91,80.24,80.69,53500.0,59.1451,59.5721,59.0788,59.4101,53500.0
2007-11-05 15:10:00,80.69,80.91,80.64,80.86,51800.0,59.4101,59.5721,59.3733,59.5353,51800.0
2007-11-05 15:20:00,80.8,81.32,80.8,81.14,80500.0,59.4911,59.874,59.4911,59.7415,80500.0
2007-11-05 15:30:00,81.15,81.44,81.09,81.25,67600.0,59.7488,59.9623,59.7046,59.8225,67600.0
2007-11-05 15:40:00,81.24,81.34,81.03,81.27,103700.0,59.8151,59.8887,59.6605,59.8372,103700.0
2007-11-05 15:50:00,81.26,81.73,81.26,81.27,275500.0,59.8298,60.1759,59.8298,59.8372,275500.0
2007-11-06 09:30:00,81.17,81.83,81.01,81.22,49400.0,59.7636,60.2495,59.6457,59.8004,49400.0
2007-11-06 09:40:00,81.25,81.65,81.17,81.49,61000.0,59.8225,60.117,59.7636,59.9992,61000.0
2007-11-06 09:50:00,81.48,81.56,81.38,81.46,40800.0,59.9918,60.0507,59.9182,59.9771,40800.0
2007-11-06 10:00:00,81.42,81.86,81.33,81.77,63700.0,59.9476,60.2716,59.8814,60.2053,63700.0
2007-11-06 10:10:00,81.75,82.36,81.71,82.35,68200.0,60.1906,60.6397,60.1611,60.6324,68200.0
2007-11-06 10:20:00,82.33,82.33,81.72,81.85,54900.0,60.6176,60.6176,60.1685,60.2642,54900.0
2007-11-06 10:30:00,81.83,81.91,81.35,81.79,65400.0,60.2495,60.3084,59.8961,60.22,65400.0
2007-11-06 10:40:00,81.84,82.25,81.56,81.56,73800.0,60.2569,60.5587,60.0507,60.0507,73800.0
2007-11-06 10:50:00,81.59,81.59,81.16,81.2,100900.0,60.0728,60.0728,59.7562,59.7856,100900.0
2007-11-06 11:00:00,81.19,81.51,81.1,81.46,108900.0,59.7783,60.0139,59.712,59.9771,108900.0
2007-11-06 11:10:00,81.52,81.75,81.45,81.75,49800.0,60.0212,60.1906,59.9697,60.1906,49800.0
2007-11-06 11:20:00,81.75,81.84,81.65,81.71,37700.0,60.1906,60.2569,60.117,60.1611,37700.0
2007-11-06 11:30:00,81.72,81.73,81.45,81.63,36000.0,60.1685,60.1759,59.9697,60.1022,36000.0
2007-11-06 11:40:00,81.61,81.86,81.58,81.81,28000.0,60.0875,60.2716,60.0654,60.2348,28000.0
2007-11-06 11:50:00,81.8,82.05,81.71,81.87,56400.0,60.2274,60.4115,60.1611,60.2789,56400.0
2007-11-06 12:00:00,81.86,81.88,81.66,81.7,36900.0,60.2716,60.2863,60.1243,60.1538,36900.0
2007-11-06 12:10:00,81.7,82.08,81.67,82.06,35900.0,60.1538,60.4336,60.1317,60.4188,35900.0
2007-11-06 12:20:00,82.08,82.17,81.98,82.04,29500.0,60.4336,60.4998,60.3599,60.4041,29500.0
2007-11-06 12:30:00,81.98,82.06,81.88,81.95,30300.0,60.3599,60.4188,60.2863,60.3378,30300.0
2007-11-06 12:40:00,81.95,81.95,81.7,81.73,55500.0,60.3378,60.3378,60.1538,60.1759,55500.0
2007-11-06 12:50:00,81.72,81.97,81.72,81.9,27100.0,60.1685,60.3526,60.1685,60.301,27100.0
2007-11-06 13:00:00,81.91,82.08,81.86,82.03,33400.0,60.3084,60.4336,60.2716,60.3967,33400.0
2007-11-06 13:10:00,82.02,82.02,81.86,81.93,41800.0,60.3894,60.3894,60.2716,60.3231,41800.0
2007-11-06 13:20:00,81.91,81.91,81.67,81.75,45100.0,60.3084,60.3084,60.1317,60.1906,45100.0
2007-11-06 13:30:00,81.74,81.95,81.64,81.95,68100.0,60.1832,60.3378,60.1096,60.3378,68100.0
2007-11-06 13:40:00,81.95,82.0,81.73,81.78,50800.0,60.3378,60.3747,60.1759,60.2127,50800.0
2007-11-06 13:50:00,81.79,81.97,81.71,81.74,36400.0,60.22,60.3526,60.1611,60.1832,36400.0
2007-11-06 14:00:00,81.73,81.8,81.68,81.77,55700.0,60.1759,60.2274,60.1391,60.2053,55700.0
2007-11-06 14:10:00,81.74,82.23,81.74,82.05,54100.0,60.1832,60.544,60.1832,60.4115,54100.0
2007-11-06 14:20:00,82.05,82.05,81.8,81.88,43900.0,60.4115,60.4115,60.2274,60.2863,43900.0
2007-11-06 14:30:00,81.87,82.16,81.82,82.05,50400.0,60.2789,60.4925,60.2421,60.4115,50400.0
2007-11-06 14:40:00,82.05,82.24,81.96,82.17,41600.0,60.4115,60.5514,60.3452,60.4998,41600.0
2007-11-06 14:50:00,82.18,82.27,81.89,81.93,61100.0,60.5072,60.5735,60.2937,60.3231,61100.0
2007-11-06 15:00:00,81.93,82.34,81.84,82.31,81200.0,60.3231,60.625,60.2569,60.6029,81200.0
2007-11-06 15:10:00,82.31,82.85,82.31,82.74,71800.0,60.6029,61.0005,60.6029,60.9195,71800.0
2007-11-06 15:20:00,82.83,82.84,82.57,82.68,87700.0,60.9858,60.9931,60.7943,60.8753,87700.0
2007-11-06 15:30:00,82.69,82.91,82.51,82.89,95900.0,60.8827,61.0447,60.7502,61.0299,95900.0
2007-11-06 15:40:00,82.88,83.93,82.79,83.69,226900.0,61.0226,61.7957,60.9563,61.619,226900.0
2007-11-06 15:50:00,83.68,84.53,83.68,84.25,335200.0,61.6116,62.2374,61.6116,62.0313,335200.0
2007-11-07 09:30:00,83.86,83.86,83.09,83.52,47300.0,61.7441,61.7441,61.1772,61.4938,47300.0
2007-11-07 09:40:00,83.54,84.0,83.43,83.99,104500.0,61.5085,61.8472,61.4275,61.8399,104500.0
2007-11-07 09:50:00,83.99,84.41,83.98,84.39,54600.0,61.8399,62.1491,61.8325,62.1344,54600.0
2007-11-07 10:00:00,84.39,84.57,84.25,84.44,46700.0,62.1344,62.2669,62.0313,62.1712,46700.0
2007-11-07 10:10:00,84.46,84.65,84.39,84.53,60000.0,62.1859,62.3258,62.1344,62.2374,60000.0
2007-11-07 10:20:00,84.56,84.72,84.42,84.47,44700.0,62.2595,62.3773,62.1564,62.1933,44700.0
2007-11-07 10:30:00,84.49,84.54,83.98,84.01,63400.0,62.208,62.2448,61.8325,61.8546,63400.0
2007-11-07 10:40:00,84.08,84.36,83.99,84.36,35100.0,61.9061,62.1123,61.8399,62.1123,35100.0
2007-11-07 10:50:00,84.37,84.54,84.3,84.31,56300.0,62.1196,62.2448,62.0681,62.0755,56300.0
2007-11-07 11:00:00,84.32,84.4,84.1,84.14,126500.0,62.0828,62.1417,61.9208,61.9503,126500.0
2007-11-07 11:10:00,84.15,84.18,83.76,83.99,67600.0,61.9577,61.9797,61.6705,61.8399,67600.0
2007-11-07 11:20:00,83.99,84.16,83.93,84.14,89000.0,61.8399,61.965,61.7957,61.9503,89000.0
2007-11-07 11:30:00,84.17,84.65,84.17,84.62,44700.0,61.9724,62.3258,61.9724,62.3037,44700.0
2007-11-07 11:40:00,84.65,84.74,84.46,84.6,38000.0,62.3258,62.3921,62.1859,62.289,38000.0
2007-11-07 11:50:00,84.6,84.96,84.57,84.93,40200.0,62.289,62.554,62.2669,62.532,40200.0
2007-11-07 12:00:00,84.93,85.03,84.75,84.85,71800.0,62.532,62.6056,62.3994,62.473,71800.0
2007-11-07 12:10:00,84.85,84.88,84.73,84.79,63900.0,62.473,62.4951,62.3847,62.4289,63900.0
2007-11-07 12:20:00,84.78,84.88,84.57,84.84,45700.0,62.4215,62.4951,62.2669,62.4657,45700.0
2007-11-07 12:30:00,84.83,85.07,84.75,84.88,44400.0,62.4583,62.635,62.3994,62.4951,44400.0
2007-11-07 12:40:00,84.88,84.97,84.74,84.89,74100.0,62.4951,62.5614,62.3921,62.5025,74100.0
2007-11-07 12:50:00,84.95,84.95,84.62,84.73,44400.0,62.5467,62.5467,62.3037,62.3847,44400.0
2007-11-07 13:00:00,84.73,84.93,84.68,84.88,46200.0,62.3847,62.532,62.3479,62.4951,46200.0
2007-11-07 13:10:00,84.93,84.93,84.35,84.4,51200.0,62.532,62.532,62.1049,62.1417,51200.0
2007-11-07 13:20:00,84.4,84.43,84.0,84.07,94200.0,62.1417,62.1638,61.8472,61.8988,94200.0
2007-11-07 13:30:00,84.07,84.58,84.05,84.38,113100.0,61.8988,62.2743,61.884,62.127,113100.0
2007-11-07 13:40:00,84.4,84.68,84.38,84.64,51000.0,62.1417,62.3479,62.127,62.3184,51000.0
2007-11-07 13:50:00,84.66,84.92,84.63,84.69,33800.0,62.3332,62.5246,62.3111,62.3552,33800.0
2007-11-07 14:00:00,84.68,84.71,84.48,84.55,52400.0,62.3479,62.37,62.2006,62.2522,52400.0
2007-11-07 14:10:00,84.54,84.79,84.5,84.74,124400.0,62.2448,62.4289,62.2154,62.3921,124400.0
2007-11-07 14:20:00,84.74,85.0,84.65,84.86,38900.0,62.3921,62.5835,62.3258,62.4804,38900.0
2007-11-07 14:30:00,84.89,84.97,84.79,84.84,37800.0,62.5025,62.5614,62.4289,62.4657,37800.0
2007-11-07 14:40:00,84.8,85.18,84.8,84.96,45300.0,62.4362,62.716,62.4362,62.554,45300.0
2007-11-07 14:50:00,84.98,85.09,84.51,84.74,60200.0,62.5688,62.6498,62.2227,62.3921,60200.0
2007-11-07 15:00:00,84.74,84.86,84.57,84.65,93300.0,62.3921,62.4804,62.2669,62.3258,93300.0
2007-11-07 15:10:00,84.65,84.7,84.09,84.13,121700.0,62.3258,62.3626,61.9135,61.9429,121700.0
2007-11-07 15:20:00,84.13,84.47,83.93,83.97,103600.0,61.9429,62.1933,61.7957,61.8251,103600.0
2007-11-07 15:30:00,83.99,84.26,83.88,83.95,135800.0,61.8399,62.0386,61.7589,61.8104,135800.0
2007-11-07 15:40:00,83.98,84.68,83.98,84.24,97900.0,61.8325,62.3479,61.8325,62.0239,97900.0
2007-11-07 15:50:00,84.24,84.24,83.47,83.48,175500.0,62.0239,62.0239,61.457,61.4644,175500.0
2007-11-08 09:30:00,83.49,85.5,83.0,85.33,64100.0,61.4717,62.9516,61.1109,62.8265,64100.0
2007-11-08 09:40:00,85.3,85.67,84.5,84.55,100200.0,62.8044,63.0768,62.2154,62.2522,100200.0
2007-11-08 09:50:00,84.56,85.46,84.54,85.29,93300.0,62.2595,62.9222,62.2448,62.797,93300.0
2007-11-08 10:00:00,85.27,85.5,84.76,84.97,76800.0,62.7823,62.9516,62.4068,62.5614,76800.0
2007-11-08 10:10:00,85.0,85.17,84.69,84.95,152500.0,62.5835,62.7087,62.3552,62.5467,152500.0
2007-11-08 10:20:00,85.02,85.71,84.98,85.58,46400.0,62.5982,63.1062,62.5688,63.0105,46400.0
2007-11-08 10:30:00,85.58,85.68,85.11,85.66,57700.0,63.0105,63.0842,62.6645,63.0694,57700.0
2007-11-08 10:40:00,85.68,85.87,85.53,85.69,83700.0,63.0842,63.2241,62.9737,63.0915,83700.0
2007-11-08 10:50:00,85.71,86.43,85.63,86.43,62000.0,63.1062,63.6364,63.0473,63.6364,62000.0
2007-11-08 11:00:00,86.31,86.49,86.15,86.18,53400.0,63.548,63.6805,63.4302,63.4523,53400.0
2007-11-08 11:10:00,86.19,86.36,86.01,86.19,50800.0,63.4597,63.5848,63.3271,63.4597,50800.0
2007-11-08 11:20:00,86.17,86.27,86.01,86.17,36800.0,63.4449,63.5186,63.3271,63.4449,36800.0
2007-11-08 11:30:00,86.18,86.3,86.1,86.18,58300.0,63.4523,63.5406,63.3934,63.4523,58300.0
2007-11-08 11:40:00,86.19,86.34,85.93,85.96,64200.0,63.4597,63.5701,63.2682,63.2903,64200.0
2007-11-08 11:50:00,85.93,86.5,85.93,86.39,63100.0,63.2682,63.6879,63.2682,63.6069,63100.0
2007-11-08 12:00:00,86.43,86.46,86.04,86.1,52600.0,63.6364,63.6585,63.3492,63.3934,52600.0
2007-11-08 12:10:00,86.09,86.45,85.97,86.07,70300.0,63.386,63.6511,63.2977,63.3713,70300.0
2007-11-08 12:20:00,86.06,86.53,86.01,86.42,54200.0,63.3639,63.71,63.3271,63.629,54200.0
2007-11-08 12:30:00,86.43,86.56,85.8,86.04,55800.0,63.6364,63.7321,63.1725,63.3492,55800.0
2007-11-08 12:40:00,86.04,86.08,85.25,85.25,83300.0,63.3492,63.3787,62.7676,62.7676,83300.0
2007-11-08 12:50:00,85.24,85.24,84.96,85.16,72100.0,62.7602,62.7602,62.554,62.7013,72100.0
2007-11-08 13:00:00,85.2,85.26,84.74,84.85,64000.0,62.7307,62.7749,62.3921,62.473,64000.0
2007-11-08 13:10:00,84.88,85.43,84.84,85.24,80600.0,62.4951,62.9001,62.4657,62.7602,80600.0
2007-11-08 13:20:00,85.24,85.54,85.19,85.5,67300.0,62.7602,62.9811,62.7234,62.9516,67300.0
2007-11-08 13:30:00,85.46,85.81,85.41,85.73,46300.0,62.9222,63.1799,62.8854,63.121,46300.0
2007-11-08 13:40:00,85.69,85.85,85.44,85.6,32900.0,63.0915,63.2093,62.9075,63.0253,32900.0
2007-11-08 13:50:00,85.59,86.22,85.54,86.22,59400.0,63.0179,63.4817,62.9811,63.4817,59400.0
2007-11-08 14:00:00,86.17,86.19,85.8,85.87,50800.0,63.4449,63.4597,63.1725,63.2241,50800.0
2007-11-08 14:10:00,85.86,85.95,85.63,85.84,60700.0,63.2167,63.283,63.0473,63.202,60700.0
2007-11-08 14:20:00,85.84,85.87,85.55,85.81,32000.0,63.202,63.2241,62.9884,63.1799,32000.0
2007-11-08 14:30:00,85.82,85.99,85.5,85.53,60100.0,63.1872,63.3124,62.9516,62.9737,60100.0
2007-11-08 14:40:00,85.53,85.68,85.35,85.5,71900.0,62.9737,63.0842,62.8412,62.9516,71900.0
2007-11-08 14:50:00,85.5,85.64,85.2,85.51,87500.0,62.9516,63.0547,62.7307,62.959,87500.0
2007-11-08 15:00:00,85.56,85.74,85.38,85.44,150500.0,62.9958,63.1283,62.8633,62.9075,150500.0
2007-11-08 15:10:00,85.44,85.66,85.12,85.66,113000.0,62.9075,63.0694,62.6718,63.0694,113000.0
2007-11-08 15:20:00,85.68,86.0,85.61,85.85,183400.0,63.0842,63.3198,63.0326,63.2093,183400.0
2007-11-08 15:30:00,85.82,85.96,85.49,85.7,146500.0,63.1872,63.2903,62.9443,63.0989,146500.0
2007-11-08 15:40:00,85.7,86.22,85.69,86.13,153400.0,63.0989,63.4817,63.0915,63.4155,153400.0
2007-11-08 15:50:00,86.18,86.45,85.94,85.98,172500.0,63.4523,63.6511,63.2756,63.305,172500.0
2007-11-09 09:30:00,84.84,85.72,84.51,85.3,67100.0,62.4657,63.1136,62.2227,62.8044,67100.0
2007-11-09 09:40:00,85.3,85.78,85.01,85.49,72100.0,62.8044,63.1578,62.5909,62.9443,72100.0
2007-11-09 09:50:00,85.45,85.47,84.95,85.0,35800.0,62.9148,62.9295,62.5467,62.5835,35800.0
2007-11-09 10:00:00,84.97,85.04,84.63,84.89,63500.0,62.5614,62.6129,62.3111,62.5025,63500.0
2007-11-09 10:10:00,84.89,84.97,84.5,84.9,70200.0,62.5025,62.5614,62.2154,62.5099,70200.0
2007-11-09 10:20:00,84.87,84.88,83.96,84.45,55500.0,62.4878,62.4951,61.8178,62.1785,55500.0
2007-11-09 10:30:00,84.44,84.7,84.24,84.48,58000.0,62.1712,62.3626,62.0239,62.2006,58000.0
2007-11-09 10:40:00,84.46,84.46,83.56,83.62,41000.0,62.1859,62.1859,61.5233,61.5674,41000.0
2007-11-09 10:50:00,83.58,83.61,83.22,83.53,51300.0,61.538,61.5601,61.2729,61.5012,51300.0
2007-11-09 11:00:00,83.53,83.56,83.09,83.12,30300.0,61.5012,61.5233,61.1772,61.1993,30300.0
2007-11-09 11:10:00,83.12,83.33,82.75,83.33,50900.0,61.1993,61.3539,60.9269,61.3539,50900.0
2007-11-09 11:20:00,83.3,83.8,83.15,83.17,67100.0,61.3318,61.7,61.2214,61.2361,67100.0
2007-11-09 11:30:00,83.16,83.39,82.52,82.74,57300.0,61.2287,61.3981,60.7575,60.9195,57300.0
2007-11-09 11:40:00,82.7,83.5,82.68,83.31,54900.0,60.8901,61.4791,60.8753,61.3392,54900.0
2007-11-09 11:50:00,83.27,83.4,83.01,83.11,22900.0,61.3097,61.4054,61.1183,61.1919,22900.0
2007-11-09 12:00:00,83.14,83.25,82.83,83.02,22500.0,61.214,61.295,60.9858,61.1257,22500.0
2007-11-09 12:10:00,83.03,83.09,82.58,82.61,29400.0,61.133,61.1772,60.8017,60.8238,29400.0
2007-11-09 12:20:00,82.62,82.7,82.19,82.38,54200.0,60.8312,60.8901,60.5146,60.6544,54200.0
2007-11-09 12:30:00,82.34,82.95,82.29,82.85,66200.0,60.625,61.0741,60.5882,61.0005,66200.0
2007-11-09 12:40:00,82.86,83.34,82.75,83.2,39000.0,61.0079,61.3613,60.9269,61.2582,39000.0
2007-11-09 12:50:00,83.22,83.22,82.92,83.03,21800.0,61.2729,61.2729,61.052,61.133,21800.0
2007-11-09 13:00:00,83.02,83.1,82.75,82.85,20900.0,61.1257,61.1846,60.9269,61.0005,20900.0
2007-11-09 13:10:00,82.85,83.33,82.79,83.33,19500.0,61.0005,61.3539,60.9563,61.3539,19500.0
2007-11-09 13:20:00,83.35,83.37,83.01,83.03,21500.0,61.3686,61.3834,61.1183,61.133,21500.0
2007-11-09 13:30:00,83.07,83.19,82.98,83.08,16900.0,61.1625,61.2508,61.0962,61.1698,16900.0
2007-11-09 13:40:00,83.14,83.27,83.01,83.12,18000.0,61.214,61.3097,61.1183,61.1993,18000.0
2007-11-09 13:50:00,83.12,83.14,82.94,82.94,10300.0,61.1993,61.214,61.0668,61.0668,10300.0
2007-11-09 14:00:00,82.94,83.26,82.8,83.1,53200.0,61.0668,61.3024,60.9637,61.1846,53200.0
2007-11-09 14:10:00,83.1,83.32,83.01,83.32,69300.0,61.1846,61.3465,61.1183,61.3465,69300.0
2007-11-09 14:20:00,83.32,83.69,83.28,83.57,49700.0,61.3465,61.619,61.3171,61.5306,49700.0
2007-11-09 14:30:00,83.57,83.69,83.35,83.44,29200.0,61.5306,61.619,61.3686,61.4349,29200.0
2007-11-09 14:40:00,83.44,83.78,83.4,83.54,26100.0,61.4349,61.6852,61.4054,61.5085,26100.0
2007-11-09 14:50:00,83.5,83.69,83.42,83.44,36400.0,61.4791,61.619,61.4202,61.4349,36400.0
2007-11-09 15:00:00,83.44,83.77,83.44,83.72,80500.0,61.4349,61.6779,61.4349,61.6411,80500.0
2007-11-09 15:10:00,83.71,83.97,83.6,83.87,79400.0,61.6337,61.8251,61.5527,61.7515,79400.0
2007-11-09 15:20:00,83.88,84.16,83.86,84.05,87700.0,61.7589,61.965,61.7441,61.884,87700.0
2007-11-09 15:30:00,84.05,84.06,83.55,83.66,57800.0,61.884,61.8914,61.5159,61.5969,57800.0
2007-11-09 15:40:00,83.66,83.75,83.23,83.27,78000.0,61.5969,61.6631,61.2803,61.3097,78000.0
2007-11-09 15:50:00,83.26,83.3,82.95,83.0,171600.0,61.3024,61.3318,61.0741,61.1109,171600.0
2007-11-12 09:30:00,82.23,83.22,82.23,82.88,58900.0,60.544,61.2729,60.544,61.0226,58900.0
2007-11-12 09:40:00,82.79,83.34,82.78,83.17,48600.0,60.9563,61.3613,60.949,61.2361,48600.0
2007-11-12 09:50:00,83.25,83.38,82.71,83.01,77500.0,61.295,61.3907,60.8974,61.1183,77500.0
2007-11-12 10:00:00,83.0,83.0,82.17,82.22,58900.0,61.1109,61.1109,60.4998,60.5366,58900.0
2007-11-12 10:10:00,82.17,82.3,81.86,82.2,61800.0,60.4998,60.5955,60.2716,60.5219,61800.0
2007-11-12 10:20:00,82.2,82.24,81.93,81.99,49000.0,60.5219,60.5514,60.3231,60.3673,49000.0
2007-11-12 10:30:00,82.0,82.37,81.96,82.32,69900.0,60.3747,60.6471,60.3452,60.6103,69900.0
2007-11-12 10:40:00,82.34,82.65,82.32,82.46,48300.0,60.625,60.8532,60.6103,60.7133,48300.0
2007-11-12 10:50:00,82.46,82.62,82.32,82.38,55100.0,60.7133,60.8312,60.6103,60.6544,55100.0
2007-11-12 11:00:00,82.4,82.57,82.26,82.46,31000.0,60.6692,60.7943,60.5661,60.7133,31000.0
2007-11-12 11:10:00,82.44,82.64,82.4,82.56,28700.0,60.6986,60.8459,60.6692,60.787,28700.0
2007-11-12 11:20:00,82.6,82.91,82.57,82.81,28400.0,60.8164,61.0447,60.7943,60.971,28400.0
2007-11-12 11:30:00,82.78,82.83,82.21,82.38,31700.0,60.949,60.9858,60.5293,60.6544,31700.0
2007-11-12 11:40:00,82.36,82.44,82.25,82.34,28500.0,60.6397,60.6986,60.5587,60.625,28500.0
2007-11-12 11:50:00,82.29,82.37,82.07,82.15,27300.0,60.5882,60.6471,60.4262,60.4851,27300.0
2007-11-12 12:00:00,82.15,82.19,82.0,82.1,26500.0,60.4851,60.5146,60.3747,60.4483,26500.0
2007-11-12 12:10:00,82.08,82.19,82.0,82.09,46300.0,60.4336,60.5146,60.3747,60.4409,46300.0
2007-11-12 12:20:00,82.09,82.35,82.07,82.35,27500.0,60.4409,60.6324,60.4262,60.6324,27500.0
2007-11-12 12:30:00,82.35,82.47,82.25,82.27,18000.0,60.6324,60.7207,60.5587,60.5735,18000.0
2007-11-12 12:40:00,82.27,82.28,82.05,82.17,27400.0,60.5735,60.5808,60.4115,60.4998,27400.0
2007-11-12 12:50:00,82.18,82.2,81.99,82.01,19100.0,60.5072,60.5219,60.3673,60.382,19100.0
2007-11-12 13:00:00,82.01,82.02,81.8,81.81,48200.0,60.382,60.3894,60.2274,60.2348,48200.0
2007-11-12 13:10:00,81.82,83.0,81.71,81.93,54600.0,60.2421,61.1109,60.1611,60.3231,54600.0
2007-11-12 13:20:00,81.94,81.95,81.76,81.81,46600.0,60.3305,60.3378,60.198,60.2348,46600.0
2007-11-12 13:30:00,81.81,81.84,81.4,81.49,48800.0,60.2348,60.2569,59.9329,59.9992,48800.0
2007-11-12 13:40:00,81.51,81.58,81.37,81.53,57800.0,60.0139,60.0654,59.9108,60.0286,57800.0
2007-11-12 13:50:00,81.5,81.53,81.31,81.36,45800.0,60.0065,60.0286,59.8666,59.9034,45800.0
2007-11-12 14:00:00,81.36,81.56,81.31,81.38,78700.0,59.9034,60.0507,59.8666,59.9182,78700.0
2007-11-12 14:10:00,81.36,81.36,80.9,81.04,76800.0,59.9034,59.9034,59.5648,59.6678,76800.0
2007-11-12 14:20:00,81.05,81.24,80.9,81.1,57300.0,59.6752,59.8151,59.5648,59.712,57300.0
2007-11-12 14:30:00,81.08,81.61,81.08,81.58,37100.0,59.6973,60.0875,59.6973,60.0654,37100.0
2007-11-12 14:40:00,81.57,81.7,81.35,81.35,67000.0,60.0581,60.1538,59.8961,59.8961,67000.0
2007-11-12 14:50:00,81.34,81.4,81.21,81.23,58600.0,59.8887,59.9329,59.793,59.8077,58600.0
2007-11-12 15:00:00,81.24,81.24,80.81,80.94,84800.0,59.8151,59.8151,59.4985,59.5942,84800.0
2007-11-12 15:10:00,80.94,81.0,80.66,80.73,88400.0,59.5942,59.6384,59.3881,59.4396,88400.0
2007-11-12 15:20:00,80.75,80.78,80.18,80.21,139200.0,59.4543,59.4764,59.0346,59.0567,139200.0
2007-11-12 15:30:00,80.22,80.36,80.14,80.24,110300.0,59.0641,59.1672,59.0052,59.0788,110300.0
2007-11-12 15:40:00,80.24,80.25,79.73,79.74,120100.0,59.0788,59.0862,58.7033,58.7107,120100.0
2007-11-12 15:50:00,79.74,79.92,79.39,79.88,215200.0,58.7107,58.8432,58.453,58.8138,215200.0
2007-11-13 09:30:00,80.65,80.81,80.0,80.5,121200.0,59.5337,59.6518,59.0539,59.423,121200.0
2007-11-13 09:40:00,80.37,80.65,80.3,80.38,42100.0,59.327,59.5337,59.2754,59.3344,42100.0
2007-11-13 09:50:00,80.38,80.43,79.64,79.89,55400.0,59.3344,59.3713,58.7882,58.9727,55400.0
2007-11-13 10:00:00,79.85,80.15,79.75,79.86,51200.0,58.9432,59.1646,58.8694,58.9506,51200.0
2007-11-13 10:10:00,79.87,80.11,79.79,79.92,42800.0,58.9579,59.1351,58.8989,58.9948,42800.0
2007-11-13 10:20:00,79.92,80.31,79.85,80.26,41200.0,58.9948,59.2827,58.9432,59.2458,41200.0
2007-11-13 10:30:00,80.31,80.35,79.89,79.93,80500.0,59.2827,59.3123,58.9727,59.0022,80500.0
2007-11-13 10:40:00,79.92,80.03,79.82,79.99,50200.0,58.9948,59.076,58.921,59.0465,50200.0
2007-11-13 10:50:00,79.99,80.23,79.91,80.11,38500.0,59.0465,59.2237,58.9875,59.1351,38500.0
2007-11-13 11:00:00,80.14,80.43,80.11,80.42,20900.0,59.1572,59.3713,59.1351,59.3639,20900.0
2007-11-13 11:10:00,80.38,80.38,80.1,80.25,30300.0,59.3344,59.3344,59.1277,59.2384,30300.0
2007-11-13 11:20:00,80.25,80.64,80.15,80.64,22700.0,59.2384,59.5263,59.1646,59.5263,22700.0
2007-11-13 11:30:00,80.65,80.65,80.47,80.53,44000.0,59.5337,59.5337,59.4008,59.4451,44000.0
2007-11-13 11:40:00,80.53,80.65,80.5,80.57,21800.0,59.4451,59.5337,59.423,59.4747,21800.0
2007-11-13 11:50:00,80.59,80.64,80.45,80.49,23900.0,59.4894,59.5263,59.3861,59.4156,23900.0
2007-11-13 12:00:00,80.48,80.64,80.37,80.56,28600.0,59.4082,59.5263,59.327,59.4673,28600.0
2007-11-13 12:10:00,80.57,80.57,80.37,80.37,30500.0,59.4747,59.4747,59.327,59.327,30500.0
2007-11-13 12:20:00,80.37,80.46,80.29,80.31,18000.0,59.327,59.3935,59.268,59.2827,18000.0
2007-11-13 12:30:00,80.3,80.36,80.13,80.17,29900.0,59.2754,59.3196,59.1499,59.1794,29900.0
2007-11-13 12:40:00,80.19,80.21,80.01,80.01,15300.0,59.1942,59.2089,59.0613,59.0613,15300.0
2007-11-13 12:50:00,80.02,80.25,80.0,80.13,19800.0,59.0687,59.2384,59.0539,59.1499,19800.0
2007-11-13 13:00:00,80.12,80.14,80.0,80.14,16500.0,59.1425,59.1572,59.0539,59.1572,16500.0
2007-11-13 13:10:00,80.11,80.28,80.04,80.18,21400.0,59.1351,59.2606,59.0834,59.1868,21400.0
2007-11-13 13:20:00,80.21,80.5,80.15,80.47,26900.0,59.2089,59.423,59.1646,59.4008,26900.0
2007-11-13 13:30:00,80.45,80.5,80.31,80.38,32200.0,59.3861,59.423,59.2827,59.3344,32200.0
2007-11-13 13:40:00,80.39,80.54,80.26,80.33,35700.0,59.3418,59.4525,59.2458,59.2975,35700.0
2007-11-13 13:50:00,80.34,80.51,80.33,80.39,20000.0,59.3049,59.4304,59.2975,59.3418,20000.0
2007-11-13 14:00:00,80.39,80.5,80.37,80.39,22300.0,59.3418,59.423,59.327,59.3418,22300.0
2007-11-13 14:10:00,80.38,80.95,80.37,80.86,30400.0,59.3344,59.7552,59.327,59.6887,30400.0
2007-11-13 14:20:00,80.9,80.94,80.69,80.8,23300.0,59.7183,59.7478,59.5632,59.6444,23300.0
2007-11-13 14:30:00,80.82,80.98,80.78,80.85,32300.0,59.6592,59.7773,59.6297,59.6813,32300.0
2007-11-13 14:40:00,80.85,80.9,80.77,80.81,32900.0,59.6813,59.7183,59.6223,59.6518,32900.0
2007-11-13 14:50:00,80.85,80.95,80.78,80.92,23400.0,59.6813,59.7552,59.6297,59.733,23400.0
2007-11-13 15:00:00,80.95,81.27,80.95,81.14,44900.0,59.7552,59.9914,59.7552,59.8954,44900.0
2007-11-13 15:10:00,81.16,81.28,80.99,81.05,57600.0,59.9102,59.9988,59.7847,59.829,57600.0
2007-11-13 15:20:00,81.06,81.25,80.99,81.23,58300.0,59.8364,59.9766,59.7847,59.9619,58300.0
2007-11-13 15:30:00,81.23,81.26,81.12,81.18,49800.0,59.9619,59.984,59.8807,59.9249,49800.0
2007-11-13 15:40:00,81.18,81.47,81.15,81.33,74300.0,59.9249,60.139,59.9028,60.0357,74300.0
2007-11-13 15:50:00,81.33,81.46,81.24,81.31,107200.0,60.0357,60.1316,59.9692,60.0209,107200.0
2007-11-14 09:30:00,82.5,83.16,82.49,82.96,73600.0,60.8993,61.3865,60.892,61.2389,73600.0
2007-11-14 09:40:00,82.95,83.0,82.6,82.6,54400.0,61.2315,61.2684,60.9732,60.9732,54400.0
2007-11-14 09:50:00,82.6,82.63,82.2,82.29,43400.0,60.9732,60.9953,60.6779,60.7443,43400.0
2007-11-14 10:00:00,82.24,82.53,81.94,82.01,49600.0,60.7074,60.9215,60.486,60.5376,49600.0
2007-11-14 10:10:00,82.0,82.23,81.83,82.2,29800.0,60.5302,60.7,60.4048,60.6779,29800.0
2007-11-14 10:20:00,82.15,82.15,81.63,81.7,35300.0,60.641,60.641,60.2571,60.3088,35300.0
2007-11-14 10:30:00,81.73,82.0,81.61,82.0,29600.0,60.3309,60.5302,60.2424,60.5302,29600.0
2007-11-14 10:40:00,81.99,82.3,81.97,82.3,33800.0,60.5229,60.7517,60.5081,60.7517,33800.0
2007-11-14 10:50:00,82.33,82.38,82.05,82.06,25000.0,60.7738,60.8108,60.5672,60.5745,25000.0
2007-11-14 11:00:00,82.03,82.13,81.84,81.9,33400.0,60.5524,60.6262,60.4121,60.4564,33400.0
2007-11-14 11:10:00,81.89,81.93,81.65,81.9,29500.0,60.449,60.4786,60.2719,60.4564,29500.0
2007-11-14 11:20:00,81.9,82.58,81.89,82.3,58100.0,60.4564,60.9584,60.449,60.7517,58100.0
2007-11-14 11:30:00,82.29,82.44,82.26,82.3,25400.0,60.7443,60.855,60.7222,60.7517,25400.0
2007-11-14 11:40:00,82.29,82.52,82.26,82.52,20100.0,60.7443,60.9141,60.7222,60.9141,20100.0
2007-11-14 11:50:00,82.5,82.73,82.43,82.43,19600.0,60.8993,61.0691,60.8477,60.8477,19600.0
2007-11-14 12:00:00,82.41,82.44,82.2,82.25,29200.0,60.8329,60.855,60.6779,60.7148,29200.0
2007-11-14 12:10:00,82.23,82.39,82.23,82.24,36600.0,60.7,60.8181,60.7,60.7074,36600.0
2007-11-14 12:20:00,82.23,82.68,82.23,82.66,17600.0,60.7,61.0322,60.7,61.0174,17600.0
2007-11-14 12:30:00,82.58,82.69,82.51,82.69,12900.0,60.9584,61.0396,60.9067,61.0396,12900.0
2007-11-14 12:40:00,82.66,82.66,82.29,82.3,19300.0,61.0174,61.0174,60.7443,60.7517,19300.0
2007-11-14 12:50:00,82.29,82.33,82.14,82.18,15400.0,60.7443,60.7738,60.6336,60.6631,15400.0
2007-11-14 13:00:00,82.16,82.47,82.16,82.39,26200.0,60.6484,60.8772,60.6484,60.8181,26200.0
2007-11-14 13:10:00,82.41,82.75,82.41,82.57,24200.0,60.8329,61.0839,60.8329,60.951,24200.0
2007-11-14 13:20:00,82.51,82.66,82.46,82.49,33600.0,60.9067,61.0174,60.8698,60.892,33600.0
2007-11-14 13:30:00,82.5,82.56,82.37,82.37,20100.0,60.8993,60.9436,60.8034,60.8034,20100.0
2007-11-14 13:40:00,82.35,82.42,82.3,82.39,18000.0,60.7886,60.8403,60.7517,60.8181,18000.0
2007-11-14 13:50:00,82.39,82.44,82.0,82.04,29200.0,60.8181,60.855,60.5302,60.5598,29200.0
2007-11-14 14:00:00,82.01,82.05,81.9,81.97,37000.0,60.5376,60.5672,60.4564,60.5081,37000.0
2007-11-14 14:10:00,81.97,82.22,81.93,82.14,34300.0,60.5081,60.6926,60.4786,60.6336,34300.0
2007-11-14 14:20:00,82.15,82.45,82.15,82.4,32800.0,60.641,60.8624,60.641,60.8255,32800.0
2007-11-14 14:30:00,82.41,82.54,82.39,82.46,37700.0,60.8329,60.9289,60.8181,60.8698,37700.0
2007-11-14 14:40:00,82.46,82.46,82.11,82.15,43300.0,60.8698,60.8698,60.6114,60.641,43300.0
2007-11-14 14:50:00,82.15,82.46,82.15,82.36,30000.0,60.641,60.8698,60.641,60.796,30000.0
2007-11-14 15:00:00,82.34,82.45,82.19,82.37,40400.0,60.7812,60.8624,60.6705,60.8034,40400.0
2007-11-14 15:10:00,82.37,82.47,82.31,82.35,32300.0,60.8034,60.8772,60.7591,60.7886,32300.0
2007-11-14 15:20:00,82.35,82.53,82.22,82.3,46600.0,60.7886,60.9215,60.6926,60.7517,46600.0
2007-11-14 15:30:00,82.32,82.34,81.85,81.85,67000.0,60.7665,60.7812,60.4195,60.4195,67000.0
2007-11-14 15:40:00,81.86,82.19,81.76,81.98,82600.0,60.4269,60.6705,60.3531,60.5155,82600.0
2007-11-14 15:50:00,81.98,82.05,80.97,81.39,212100.0,60.5155,60.5672,59.7699,60.08,212100.0
2007-11-15 09:30:00,80.99,81.4,80.63,80.8,54100.0,59.7847,60.0873,59.5189,59.6444,54100.0
2007-11-15 09:40:00,80.77,81.15,80.7,80.87,41000.0,59.6223,59.9028,59.5706,59.6961,41000.0
2007-11-15 09:50:00,80.89,81.06,80.72,80.85,46500.0,59.7109,59.8364,59.5854,59.6813,46500.0
2007-11-15 10:00:00,80.85,80.97,80.52,80.88,102000.0,59.6813,59.7699,59.4377,59.7035,102000.0
2007-11-15 10:10:00,80.88,80.94,80.65,80.84,69800.0,59.7035,59.7478,59.5337,59.674,69800.0
2007-11-15 10:20:00,80.83,80.89,80.69,80.89,38500.0,59.6666,59.7109,59.5632,59.7109,38500.0
2007-11-15 10:30:00,80.87,80.87,80.52,80.69,52400.0,59.6961,59.6961,59.4377,59.5632,52400.0
2007-11-15 10:40:00,80.68,80.7,80.39,80.45,56200.0,59.5559,59.5706,59.3418,59.3861,56200.0
2007-11-15 10:50:00,80.44,80.45,80.0,80.1,47300.0,59.3787,59.3861,59.0539,59.1277,47300.0
2007-11-15 11:00:00,80.1,80.46,80.04,80.44,40100.0,59.1277,59.3935,59.0834,59.3787,40100.0
2007-11-15 11:10:00,80.45,80.72,80.33,80.39,29100.0,59.3861,59.5854,59.2975,59.3418,29100.0
2007-11-15 11:20:00,80.38,80.52,80.25,80.52,25900.0,59.3344,59.4377,59.2384,59.4377,25900.0
2007-11-15 11:30:00,80.52,80.78,80.4,80.68,25200.0,59.4377,59.6297,59.3492,59.5559,25200.0
2007-11-15 11:40:00,80.7,80.91,80.68,80.88,27600.0,59.5706,59.7256,59.5559,59.7035,27600.0
2007-11-15 11:50:00,80.87,80.95,80.51,80.67,33900.0,59.6961,59.7552,59.4304,59.5485,33900.0
2007-11-15 12:00:00,80.67,80.93,80.67,80.89,30500.0,59.5485,59.7404,59.5485,59.7109,30500.0
2007-11-15 12:10:00,80.9,81.09,80.85,80.9,28700.0,59.7183,59.8585,59.6813,59.7183,28700.0
2007-11-15 12:20:00,80.89,80.95,80.75,80.75,28000.0,59.7109,59.7552,59.6075,59.6075,28000.0
2007-11-15 12:30:00,80.75,80.82,80.57,80.78,17700.0,59.6075,59.6592,59.4747,59.6297,17700.0
2007-11-15 12:40:00,80.79,80.89,80.71,80.84,50600.0,59.6371,59.7109,59.578,59.674,50600.0
2007-11-15 12:50:00,80.82,80.92,80.78,80.91,16300.0,59.6592,59.733,59.6297,59.7256,16300.0
2007-11-15 13:00:00,80.9,81.01,80.8,80.97,16600.0,59.7183,59.7995,59.6444,59.7699,16600.0
2007-11-15 13:10:00,80.96,81.09,80.91,80.94,21800.0,59.7625,59.8585,59.7256,59.7478,21800.0
2007-11-15 13:20:00,80.92,81.09,80.84,81.06,15900.0,59.733,59.8585,59.674,59.8364,15900.0
2007-11-15 13:30:00,81.05,81.27,81.03,81.22,19000.0,59.829,59.9914,59.8142,59.9545,19000.0
2007-11-15 13:40:00,81.17,81.23,81.01,81.14,19800.0,59.9176,59.9619,59.7995,59.8954,19800.0
2007-11-15 13:50:00,81.13,81.13,80.85,81.01,14600.0,59.888,59.888,59.6813,59.7995,14600.0
2007-11-15 14:00:00,81.0,81.0,80.77,80.97,36800.0,59.7921,59.7921,59.6223,59.7699,36800.0
2007-11-15 14:10:00,80.96,81.04,80.79,81.0,23600.0,59.7625,59.8216,59.6371,59.7921,23600.0
2007-11-15 14:20:00,80.98,81.13,80.9,81.05,28300.0,59.7773,59.888,59.7183,59.829,28300.0
2007-11-15 14:30:00,81.05,81.28,81.0,81.17,37800.0,59.829,59.9988,59.7921,59.9176,37800.0
2007-11-15 14:40:00,81.17,81.17,80.78,80.92,38200.0,59.9176,59.9176,59.6297,59.733,38200.0
2007-11-15 14:50:00,80.9,80.92,80.58,80.58,36700.0,59.7183,59.733,59.482,59.482,36700.0
2007-11-15 15:00:00,80.62,80.77,80.4,80.49,41400.0,59.5116,59.6223,59.3492,59.4156,41400.0
2007-11-15 15:10:00,80.53,80.68,80.36,80.68,26900.0,59.4451,59.5559,59.3196,59.5559,26900.0
2007-11-15 15:20:00,80.68,80.99,80.68,80.77,38500.0,59.5559,59.7847,59.5559,59.6223,38500.0
2007-11-15 15:30:00,80.76,80.8,80.08,80.26,62300.0,59.6149,59.6444,59.113,59.2458,62300.0
2007-11-15 15:40:00,80.23,80.87,80.2,80.72,69100.0,59.2237,59.6961,59.2015,59.5854,69100.0
2007-11-15 15:50:00,80.7,80.73,80.38,80.52,54700.0,59.5706,59.5928,59.3344,59.4377,54700.0
2007-11-16 09:30:00,79.02,80.28,78.4,79.98,182100.0,58.3305,59.2606,57.8728,59.0391,182100.0
2007-11-16 09:40:00,79.89,79.97,78.41,78.94,116300.0,58.9727,59.0318,57.8802,58.2714,116300.0
2007-11-16 09:50:00,79.0,79.68,78.91,79.51,58800.0,58.3157,58.8177,58.2493,58.6922,58800.0
2007-11-16 10:00:00,79.47,79.51,78.95,79.34,70500.0,58.6627,58.6922,58.2788,58.5667,70500.0
2007-11-16 10:10:00,79.34,79.46,78.26,78.66,96900.0,58.5667,58.6553,57.7695,58.0647,96900.0
2007-11-16 10:20:00,78.66,78.78,78.45,78.45,28600.0,58.0647,58.1533,57.9097,57.9097,28600.0
2007-11-16 10:30:00,78.39,78.6,78.32,78.37,37700.0,57.8654,58.0205,57.8138,57.8507,37700.0
2007-11-16 10:40:00,78.37,78.63,78.37,78.48,51200.0,57.8507,58.0426,57.8507,57.9319,51200.0
2007-11-16 10:50:00,78.5,78.75,78.41,78.69,53600.0,57.9466,58.1312,57.8802,58.0869,53600.0
2007-11-16 11:00:00,78.71,78.91,78.71,78.87,54200.0,58.1017,58.2493,58.1017,58.2198,54200.0
2007-11-16 11:10:00,78.88,78.9,78.78,78.8,47600.0,58.2271,58.2419,58.1533,58.1681,47600.0
2007-11-16 11:20:00,78.8,78.81,78.56,78.62,99700.0,58.1681,58.1755,57.9909,58.0352,99700.0
2007-11-16 11:30:00,78.61,78.92,78.43,78.83,91600.0,58.0278,58.2567,57.895,58.1902,91600.0
2007-11-16 11:40:00,78.81,78.88,78.72,78.75,73400.0,58.1755,58.2271,58.109,58.1312,73400.0
2007-11-16 11:50:00,78.75,78.94,78.71,78.8,80500.0,58.1312,58.2714,58.1017,58.1681,80500.0
2007-11-16 12:00:00,78.76,78.76,78.49,78.55,46600.0,58.1386,58.1386,57.9393,57.9835,46600.0
2007-11-16 12:10:00,78.55,78.65,78.49,78.63,64000.0,57.9835,58.0574,57.9393,58.0426,64000.0
2007-11-16 12:20:00,78.61,78.67,78.55,78.58,30200.0,58.0278,58.0721,57.9835,58.0057,30200.0
2007-11-16 12:30:00,78.57,78.7,78.48,78.54,39400.0,57.9983,58.0943,57.9319,57.9762,39400.0
2007-11-16 12:40:00,78.54,78.66,78.22,78.27,36700.0,57.9762,58.0647,57.74,57.7769,36700.0
2007-11-16 12:50:00,78.26,78.35,77.99,77.99,40700.0,57.7695,57.8359,57.5702,57.5702,40700.0
2007-11-16 13:00:00,78.0,78.1,77.93,78.09,57600.0,57.5776,57.6514,57.5259,57.644,57600.0
2007-11-16 13:10:00,78.07,78.07,77.86,77.99,43700.0,57.6292,57.6292,57.4742,57.5702,43700.0
2007-11-16 13:20:00,77.97,77.98,77.75,77.84,40000.0,57.5554,57.5628,57.393,57.4594,40000.0
2007-11-16 13:30:00,77.85,77.98,77.77,77.95,48300.0,57.4668,57.5628,57.4078,57.5406,48300.0
2007-11-16 13:40:00,77.94,78.03,77.9,77.95,44500.0,57.5333,57.5997,57.5037,57.5406,44500.0
2007-11-16 13:50:00,77.95,78.04,77.88,78.04,40300.0,57.5406,57.6071,57.489,57.6071,40300.0
2007-11-16 14:00:00,78.02,78.04,77.76,77.82,40600.0,57.5923,57.6071,57.4004,57.4447,40600.0
2007-11-16 14:10:00,77.8,77.89,77.36,77.58,58000.0,57.4299,57.4964,57.1051,57.2675,58000.0
2007-11-16 14:20:00,77.53,77.78,77.45,77.76,64200.0,57.2306,57.4152,57.1716,57.4004,64200.0
2007-11-16 14:30:00,77.78,77.78,77.22,77.24,62800.0,57.4152,57.4152,57.0018,57.0165,62800.0
2007-11-16 14:40:00,77.26,77.54,77.22,77.43,52000.0,57.0313,57.238,57.0018,57.1568,52000.0
2007-11-16 14:50:00,77.46,77.8,77.33,77.76,53300.0,57.1789,57.4299,57.083,57.4004,53300.0
2007-11-16 15:00:00,77.76,77.98,77.7,77.88,57800.0,57.4004,57.5628,57.3561,57.489,57800.0
2007-11-16 15:10:00,77.86,78.01,77.76,77.88,55200.0,57.4742,57.5849,57.4004,57.489,55200.0
2007-11-16 15:20:00,77.91,77.96,77.68,77.83,62100.0,57.5111,57.548,57.3413,57.4521,62100.0
2007-11-16 15:30:00,77.82,77.99,77.8,77.96,78500.0,57.4447,57.5702,57.4299,57.548,78500.0
2007-11-16 15:40:00,77.97,78.22,77.86,78.21,128600.0,57.5554,57.74,57.4742,57.7326,128600.0
2007-11-16 15:50:00,78.22,78.45,78.13,78.37,112000.0,57.74,57.9097,57.6735,57.8507,112000.0
2007-11-19 09:30:00,78.03,78.38,77.82,78.1,48300.0,57.5997,57.8581,57.4447,57.6514,48300.0
2007-11-19 09:40:00,78.03,78.03,77.61,77.66,33700.0,57.5997,57.5997,57.2897,57.3266,33700.0
2007-11-19 09:50:00,77.66,77.89,77.53,77.64,33000.0,57.3266,57.4964,57.2306,57.3118,33000.0
2007-11-19 10:00:00,77.64,77.98,77.55,77.92,33000.0,57.3118,57.5628,57.2454,57.5185,33000.0
2007-11-19 10:10:00,77.91,77.92,77.61,77.61,44800.0,57.5111,57.5185,57.2897,57.2897,44800.0
2007-11-19 10:20:00,77.64,77.74,77.5,77.64,33700.0,57.3118,57.3856,57.2085,57.3118,33700.0
2007-11-19 10:30:00,77.64,77.69,77.49,77.6,30300.0,57.3118,57.3487,57.2011,57.2823,30300.0
2007-11-19 10:40:00,77.59,78.11,77.46,78.11,53800.0,57.2749,57.6588,57.1789,57.6588,53800.0
2007-11-19 10:50:00,78.09,78.13,77.91,77.91,60500.0,57.644,57.6735,57.5111,57.5111,60500.0
2007-11-19 11:00:00,77.95,78.07,77.87,78.02,102400.0,57.5406,57.6292,57.4816,57.5923,102400.0
2007-11-19 11:10:00,78.03,78.03,77.93,77.95,45200.0,57.5997,57.5997,57.5259,57.5406,45200.0
2007-11-19 11:20:00,77.96,77.96,77.81,77.92,51900.0,57.548,57.548,57.4373,57.5185,51900.0
2007-11-19 11:30:00,77.96,77.96,77.89,77.95,52600.0,57.548,57.548,57.4964,57.5406,52600.0
2007-11-19 11:40:00,77.95,78.0,77.83,77.9,82600.0,57.5406,57.5776,57.4521,57.5037,82600.0
2007-11-19 11:50:00,77.9,77.95,77.84,77.88,33500.0,57.5037,57.5406,57.4594,57.489,33500.0
2007-11-19 12:00:00,77.85,77.99,77.85,77.96,63600.0,57.4668,57.5702,57.4668,57.548,63600.0
2007-11-19 12:10:00,77.96,77.96,77.84,77.91,21000.0,57.548,57.548,57.4594,57.5111,21000.0
2007-11-19 12:20:00,77.89,77.98,77.89,77.9,14700.0,57.4964,57.5628,57.4964,57.5037,14700.0
2007-11-19 12:30:00,77.93,78.0,77.8,77.88,85200.0,57.5259,57.5776,57.4299,57.489,85200.0
2007-11-19 12:40:00,77.9,77.96,77.83,77.85,79600.0,57.5037,57.548,57.4521,57.4668,79600.0
2007-11-19 12:50:00,77.85,77.9,77.81,77.85,102600.0,57.4668,57.5037,57.4373,57.4668,102600.0
2007-11-19 13:00:00,77.86,77.93,77.82,77.89,112300.0,57.4742,57.5259,57.4447,57.4964,112300.0
2007-11-19 13:10:00,77.89,77.9,77.68,77.71,55400.0,57.4964,57.5037,57.3413,57.3635,55400.0
2007-11-19 13:20:00,77.68,77.92,77.68,77.79,39500.0,57.3413,57.5185,57.3413,57.4225,39500.0
2007-11-19 13:30:00,77.82,77.9,77.65,77.9,26200.0,57.4447,57.5037,57.3192,57.5037,26200.0
2007-11-19 13:40:00,77.89,77.9,77.7,77.81,37000.0,57.4964,57.5037,57.3561,57.4373,37000.0
2007-11-19 13:50:00,77.81,77.91,77.6,77.72,40100.0,57.4373,57.5111,57.2823,57.3709,40100.0
2007-11-19 14:00:00,77.7,77.87,77.7,77.83,44700.0,57.3561,57.4816,57.3561,57.4521,44700.0
2007-11-19 14:10:00,77.84,77.93,77.73,77.89,54800.0,57.4594,57.5259,57.3782,57.4964,54800.0
2007-11-19 14:20:00,77.9,77.94,77.72,77.89,110000.0,57.5037,57.5333,57.3709,57.4964,110000.0
2007-11-19 14:30:00,77.89,77.9,77.78,77.89,95300.0,57.4964,57.5037,57.4152,57.4964,95300.0
2007-11-19 14:40:00,77.88,78.12,77.88,78.07,34100.0,57.489,57.6661,57.489,57.6292,34100.0
2007-11-19 14:50:00,78.01,78.08,77.83,77.95,56100.0,57.5849,57.6366,57.4521,57.5406,56100.0
2007-11-19 15:00:00,77.94,78.01,77.76,77.79,89400.0,57.5333,57.5849,57.4004,57.4225,89400.0
2007-11-19 15:10:00,77.79,77.96,77.75,77.91,93200.0,57.4225,57.548,57.393,57.5111,93200.0
2007-11-19 15:20:00,77.91,78.2,77.89,77.98,84900.0,57.5111,57.7252,57.4964,57.5628,84900.0
2007-11-19 15:30:00,77.99,78.03,77.69,77.86,128000.0,57.5702,57.5997,57.3487,57.4742,128000.0
2007-11-19 15:40:00,77.84,77.92,77.58,77.83,101500.0,57.4594,57.5185,57.2675,57.4521,101500.0
2007-11-19 15:50:00,77.84,78.02,77.75,78.02,171300.0,57.4594,57.5923,57.393,57.5923,171300.0
2007-11-20 09:30:00,78.14,78.44,77.8,77.92,103000.0,57.6809,57.9023,57.4299,57.5185,103000.0
2007-11-20 09:40:00,77.96,77.98,77.25,77.68,121400.0,57.548,57.5628,57.0239,57.3413,121400.0
2007-11-20 09:50:00,77.67,78.4,77.64,78.21,116300.0,57.334,57.8728,57.3118,57.7326,116300.0
2007-11-20 10:00:00,78.22,78.57,78.17,78.5,133400.0,57.74,57.9983,57.703,57.9466,133400.0
2007-11-20 10:10:00,78.5,79.04,78.22,79.04,43700.0,57.9466,58.3453,57.74,58.3453,43700.0
2007-11-20 10:20:00,79.04,79.5,79.01,79.5,120500.0,58.3453,58.6848,58.3231,58.6848,120500.0
2007-11-20 10:30:00,79.5,79.54,79.18,79.45,95200.0,58.6848,58.7143,58.4486,58.6479,95200.0
2007-11-20 10:40:00,79.48,79.55,79.11,79.54,108200.0,58.67,58.7217,58.3969,58.7143,108200.0
2007-11-20 10:50:00,79.54,79.75,79.47,79.74,28500.0,58.7143,58.8694,58.6627,58.862,28500.0
2007-11-20 11:00:00,79.75,79.93,79.64,79.85,35800.0,58.8694,59.0022,58.7882,58.9432,35800.0
2007-11-20 11:10:00,79.83,79.99,79.82,79.99,25300.0,58.9284,59.0465,58.921,59.0465,25300.0
2007-11-20 11:20:00,79.94,80.17,79.93,80.0,31600.0,59.0096,59.1794,59.0022,59.0539,31600.0
2007-11-20 11:30:00,80.01,80.1,79.9,79.9,31100.0,59.0613,59.1277,58.9801,58.9801,31100.0
2007-11-20 11:40:00,79.9,79.92,79.78,79.79,32900.0,58.9801,58.9948,58.8915,58.8989,32900.0
2007-11-20 11:50:00,79.79,79.86,79.77,79.8,14500.0,58.8989,58.9506,58.8841,58.9063,14500.0
2007-11-20 12:00:00,79.8,79.82,79.39,79.47,36100.0,58.9063,58.921,58.6036,58.6627,36100.0
2007-11-20 12:10:00,79.45,79.45,79.25,79.25,35000.0,58.6479,58.6479,58.5003,58.5003,35000.0
2007-11-20 12:20:00,79.25,79.49,79.2,79.34,41500.0,58.5003,58.6774,58.4634,58.5667,41500.0
2007-11-20 12:30:00,79.35,79.41,79.04,79.32,25100.0,58.5741,58.6184,58.3453,58.5519,25100.0
2007-11-20 12:40:00,79.31,79.31,79.0,79.25,20000.0,58.5446,58.5446,58.3157,58.5003,20000.0
2007-11-20 12:50:00,79.26,79.45,79.24,79.31,20700.0,58.5077,58.6479,58.4929,58.5446,20700.0
2007-11-20 13:00:00,79.31,79.32,78.9,79.01,43300.0,58.5446,58.5519,58.2419,58.3231,43300.0
2007-11-20 13:10:00,79.02,79.04,78.79,78.99,54000.0,58.3305,58.3453,58.1607,58.3083,54000.0
2007-11-20 13:20:00,79.0,79.05,78.81,78.81,134600.0,58.3157,58.3526,58.1755,58.1755,134600.0
2007-11-20 13:30:00,78.84,79.08,78.81,78.89,44100.0,58.1976,58.3748,58.1755,58.2345,44100.0
2007-11-20 13:40:00,78.88,78.9,78.72,78.76,52100.0,58.2271,58.2419,58.109,58.1386,52100.0
2007-11-20 13:50:00,78.78,79.12,78.65,79.09,65100.0,58.1533,58.4043,58.0574,58.3822,65100.0
2007-11-20 14:00:00,79.09,79.35,78.8,79.0,102600.0,58.3822,58.5741,58.1681,58.3157,102600.0
2007-11-20 14:10:00,78.98,79.07,78.83,78.83,66200.0,58.301,58.3674,58.1902,58.1902,66200.0
2007-11-20 14:20:00,78.86,78.93,78.21,78.35,65300.0,58.2124,58.2641,57.7326,57.8359,65300.0
2007-11-20 14:30:00,78.34,78.56,78.22,78.56,60500.0,57.8285,57.9909,57.74,57.9909,60500.0
2007-11-20 14:40:00,78.5,78.74,78.36,78.68,43300.0,57.9466,58.1238,57.8433,58.0795,43300.0
2007-11-20 14:50:00,78.67,78.71,78.22,78.32,73000.0,58.0721,58.1017,57.74,57.8138,73000.0
2007-11-20 15:00:00,78.34,78.51,78.23,78.34,59900.0,57.8285,57.954,57.7473,57.8285,59900.0
2007-11-20 15:10:00,78.4,78.56,78.05,78.16,60700.0,57.8728,57.9909,57.6145,57.6957,60700.0
2007-11-20 15:20:00,78.18,78.74,77.94,78.74,71600.0,57.7104,58.1238,57.5333,58.1238,71600.0
2007-11-20 15:30:00,78.74,79.42,78.74,79.15,94600.0,58.1238,58.6258,58.1238,58.4265,94600.0
2007-11-20 15:40:00,79.15,79.52,79.09,79.46,190100.0,58.4265,58.6996,58.3822,58.6553,190100.0
2007-11-20 15:50:00,79.46,79.56,78.98,79.0,200800.0,58.6553,58.7291,58.301,58.3157,200800.0
2007-11-21 09:30:00,78.18,78.77,78.05,78.05,23100.0,57.7104,58.1459,57.6145,57.6145,23100.0
2007-11-21 09:40:00,78.05,78.49,77.86,78.23,36200.0,57.6145,57.9393,57.4742,57.7473,36200.0
2007-11-21 09:50:00,78.34,78.61,78.22,78.58,26200.0,57.8285,58.0278,57.74,58.0057,26200.0
2007-11-21 10:00:00,78.54,78.62,78.23,78.54,26500.0,57.9762,58.0352,57.7473,57.9762,26500.0
2007-11-21 10:10:00,78.54,78.59,78.38,78.4,45000.0,57.9762,58.0131,57.8581,57.8728,45000.0
2007-11-21 10:20:00,78.38,78.42,78.1,78.16,40100.0,57.8581,57.8876,57.6514,57.6957,40100.0
2007-11-21 10:30:00,78.16,78.23,77.97,77.97,114300.0,57.6957,57.7473,57.5554,57.5554,114300.0
2007-11-21 10:40:00,77.99,77.99,77.69,77.7,50600.0,57.5702,57.5702,57.3487,57.3561,50600.0
2007-11-21 10:50:00,77.69,77.7,77.2,77.32,61900.0,57.3487,57.3561,56.987,57.0756,61900.0
2007-11-21 11:00:00,77.32,77.32,76.94,76.95,126700.0,57.0756,57.0756,56.7951,56.8025,126700.0
2007-11-21 11:10:00,76.96,77.35,76.96,77.27,118900.0,56.8099,57.0977,56.8099,57.0387,118900.0
2007-11-21 11:20:00,77.27,77.35,77.17,77.35,55900.0,57.0387,57.0977,56.9649,57.0977,55900.0
2007-11-21 11:30:00,77.32,77.48,77.31,77.44,112900.0,57.0756,57.1937,57.0682,57.1642,112900.0
2007-11-21 11:40:00,77.44,77.52,77.32,77.5,265300.0,57.1642,57.2232,57.0756,57.2085,265300.0
2007-11-21 11:50:00,77.5,77.5,77.36,77.45,40200.0,57.2085,57.2085,57.1051,57.1716,40200.0
2007-11-21 12:00:00,77.43,77.57,77.41,77.44,40900.0,57.1568,57.2601,57.142,57.1642,40900.0
2007-11-21 12:10:00,77.47,77.75,77.44,77.57,47400.0,57.1863,57.393,57.1642,57.2601,47400.0
2007-11-21 12:20:00,77.53,77.55,77.38,77.4,21000.0,57.2306,57.2454,57.1199,57.1346,21000.0
2007-11-21 12:30:00,77.37,77.54,77.27,77.52,28400.0,57.1125,57.238,57.0387,57.2232,28400.0
2007-11-21 12:40:00,77.56,77.68,77.49,77.65,37100.0,57.2528,57.3413,57.2011,57.3192,37100.0
2007-11-21 12:50:00,77.65,77.7,77.48,77.63,39800.0,57.3192,57.3561,57.1937,57.3044,39800.0
2007-11-21 13:00:00,77.67,77.7,77.55,77.6,50900.0,57.334,57.3561,57.2454,57.2823,50900.0
2007-11-21 13:10:00,77.63,77.63,77.43,77.44,19800.0,57.3044,57.3044,57.1568,57.1642,19800.0
2007-11-21 13:20:00,77.46,77.48,77.3,77.34,34900.0,57.1789,57.1937,57.0608,57.0904,34900.0
2007-11-21 13:30:00,77.34,77.49,77.3,77.34,20500.0,57.0904,57.2011,57.0608,57.0904,20500.0
2007-11-21 13:40:00,77.34,77.54,77.25,77.43,30100.0,57.0904,57.238,57.0239,57.1568,30100.0
2007-11-21 13:50:00,77.44,77.61,77.32,77.49,21400.0,57.1642,57.2897,57.0756,57.2011,21400.0
2007-11-21 14:00:00,77.49,77.58,77.39,77.5,55600.0,57.2011,57.2675,57.1273,57.2085,55600.0
2007-11-21 14:10:00,77.5,77.5,77.33,77.39,66700.0,57.2085,57.2085,57.083,57.1273,66700.0
2007-11-21 14:20:00,77.39,77.5,77.25,77.41,26400.0,57.1273,57.2085,57.0239,57.142,26400.0
2007-11-21 14:30:00,77.4,77.5,77.3,77.34,47600.0,57.1346,57.2085,57.0608,57.0904,47600.0
2007-11-21 14:40:00,77.34,77.4,77.29,77.3,78800.0,57.0904,57.1346,57.0534,57.0608,78800.0
2007-11-21 14:50:00,77.3,77.42,77.26,77.37,53800.0,57.0608,57.1494,57.0313,57.1125,53800.0
2007-11-21 15:00:00,77.38,77.54,77.36,77.41,173400.0,57.1199,57.238,57.1051,57.142,173400.0
2007-11-21 15:10:00,77.4,77.45,76.95,77.01,102400.0,57.1346,57.1716,56.8025,56.8468,102400.0
2007-11-21 15:20:00,77.02,77.08,76.89,76.93,97100.0,56.8541,56.8984,56.7582,56.7877,97100.0
2007-11-21 15:30:00,76.95,77.0,76.66,76.74,98000.0,56.8025,56.8394,56.5884,56.6475,98000.0
2007-11-21 15:40:00,76.7,76.72,76.33,76.35,210700.0,56.6179,56.6327,56.3448,56.3596,210700.0
2007-11-21 15:50:00,76.36,76.36,75.8,76.02,415300.0,56.3669,56.3669,55.9536,56.116,415300.0
2007-11-23 09:30:00,76.59,77.37,76.5,76.5,32600.0,56.5367,57.1125,56.4703,56.4703,32600.0
2007-11-23 09:40:00,76.56,76.56,75.09,75.77,78600.0,56.5146,56.5146,55.4295,55.9314,78600.0
2007-11-23 09:50:00,75.77,75.98,75.7,75.93,30400.0,55.9314,56.0864,55.8798,56.0495,30400.0
2007-11-23 10:00:00,75.9,76.16,75.9,76.06,33400.0,56.0274,56.2193,56.0274,56.1455,33400.0
2007-11-23 10:10:00,76.08,76.25,76.02,76.22,34200.0,56.1603,56.2857,56.116,56.2636,34200.0
2007-11-23 10:20:00,76.22,76.28,76.16,76.17,31200.0,56.2636,56.3079,56.2193,56.2267,31200.0
2007-11-23 10:30:00,76.19,76.29,76.14,76.26,40300.0,56.2415,56.3153,56.2045,56.2931,40300.0
2007-11-23 10:40:00,76.26,76.46,76.25,76.42,51700.0,56.2931,56.4408,56.2857,56.4112,51700.0
2007-11-23 10:50:00,76.42,76.46,76.36,76.46,19800.0,56.4112,56.4408,56.3669,56.4408,19800.0
2007-11-23 11:00:00,76.43,76.56,76.43,76.47,34000.0,56.4186,56.5146,56.4186,56.4481,34000.0
2007-11-23 11:10:00,76.47,76.48,76.4,76.4,19600.0,56.4481,56.4555,56.3965,56.3965,19600.0
2007-11-23 11:20:00,76.4,76.43,76.19,76.34,19300.0,56.3965,56.4186,56.2415,56.3522,19300.0
2007-11-23 11:30:00,76.28,76.45,76.28,76.41,20900.0,56.3079,56.4334,56.3079,56.4039,20900.0
2007-11-23 11:40:00,76.42,76.62,76.42,76.49,16700.0,56.4112,56.5589,56.4112,56.4629,16700.0
2007-11-23 11:50:00,76.49,76.54,76.38,76.43,24300.0,56.4629,56.4998,56.3817,56.4186,24300.0
2007-11-23 12:00:00,76.43,76.51,76.38,76.48,15100.0,56.4186,56.4777,56.3817,56.4555,15100.0
2007-11-23 12:10:00,76.5,76.56,76.47,76.54,33400.0,56.4703,56.5146,56.4481,56.4998,33400.0
2007-11-23 12:20:00,76.53,76.65,76.48,76.56,18400.0,56.4924,56.581,56.4555,56.5146,18400.0
2007-11-23 12:30:00,76.6,76.76,76.48,76.49,40700.0,56.5441,56.6622,56.4555,56.4629,40700.0
2007-11-23 12:40:00,76.5,76.56,76.45,76.49,38800.0,56.4703,56.5146,56.4334,56.4629,38800.0
2007-11-23 12:50:00,76.49,76.51,76.22,76.4,63300.0,56.4629,56.4777,56.2636,56.3965,63300.0
2007-11-26 09:30:00,76.64,77.56,76.49,77.33,30700.0,56.5736,57.2528,56.4629,57.083,30700.0
2007-11-26 09:40:00,77.3,77.5,77.17,77.18,44900.0,57.0608,57.2085,56.9649,56.9722,44900.0
2007-11-26 09:50:00,77.24,77.5,76.51,77.46,25600.0,57.0165,57.2085,56.4777,57.1789,25600.0
2007-11-26 10:00:00,77.46,77.6,77.4,77.44,121400.0,57.1789,57.2823,57.1346,57.1642,121400.0
2007-11-26 10:10:00,77.44,77.46,77.26,77.43,21600.0,57.1642,57.1789,57.0313,57.1568,21600.0
2007-11-26 10:20:00,77.45,77.48,77.16,77.22,20200.0,57.1716,57.1937,56.9575,57.0018,20200.0
2007-11-26 10:30:00,77.2,77.27,76.93,76.99,41300.0,56.987,57.0387,56.7877,56.832,41300.0
2007-11-26 10:40:00,77.0,77.01,76.7,76.89,29300.0,56.8394,56.8468,56.6179,56.7582,29300.0
2007-11-26 10:50:00,76.86,76.96,76.8,76.95,16900.0,56.736,56.8099,56.6917,56.8025,16900.0
2007-11-26 11:00:00,76.92,77.17,76.91,77.0,23300.0,56.7803,56.9649,56.7729,56.8394,23300.0
2007-11-26 11:10:00,77.0,77.02,76.67,76.68,34900.0,56.8394,56.8541,56.5958,56.6032,34900.0
2007-11-26 11:20:00,76.7,76.76,76.56,76.56,20000.0,56.6179,56.6622,56.5146,56.5146,20000.0
2007-11-26 11:30:00,76.52,76.83,76.49,76.77,21200.0,56.4851,56.7139,56.4629,56.6696,21200.0
2007-11-26 11:40:00,76.76,77.05,76.72,76.98,21400.0,56.6622,56.8763,56.6327,56.8246,21400.0
2007-11-26 11:50:00,77.02,77.04,76.81,76.88,28600.0,56.8541,56.8689,56.6991,56.7508,28600.0
2007-11-26 12:00:00,76.89,77.02,76.87,76.99,20200.0,56.7582,56.8541,56.7434,56.832,20200.0
2007-11-26 12:10:00,76.99,77.04,76.61,76.72,37100.0,56.832,56.8689,56.5515,56.6327,37100.0
2007-11-26 12:20:00,76.71,77.15,76.62,77.03,40500.0,56.6253,56.9501,56.5589,56.8615,40500.0
2007-11-26 12:30:00,77.01,77.05,76.89,76.95,25500.0,56.8468,56.8763,56.7582,56.8025,25500.0
2007-11-26 12:40:00,76.94,77.05,76.84,76.95,24000.0,56.7951,56.8763,56.7213,56.8025,24000.0
2007-11-26 12:50:00,76.94,77.14,76.87,77.12,22300.0,56.7951,56.9427,56.7434,56.928,22300.0
2007-11-26 13:00:00,77.11,77.37,77.11,77.18,17700.0,56.9206,57.1125,56.9206,56.9722,17700.0
2007-11-26 13:10:00,77.18,77.33,77.17,77.24,22600.0,56.9722,57.083,56.9649,57.0165,22600.0
2007-11-26 13:20:00,77.27,77.37,77.22,77.25,15400.0,57.0387,57.1125,57.0018,57.0239,15400.0
2007-11-26 13:30:00,77.23,77.56,77.21,77.52,21000.0,57.0092,57.2528,56.9944,57.2232,21000.0
2007-11-26 13:40:00,77.53,77.57,77.08,77.15,18300.0,57.2306,57.2601,56.8984,56.9501,18300.0
2007-11-26 13:50:00,77.15,77.21,77.02,77.2,17500.0,56.9501,56.9944,56.8541,56.987,17500.0
2007-11-26 14:00:00,77.19,77.2,76.84,77.1,19200.0,56.9796,56.987,56.7213,56.9132,19200.0
2007-11-26 14:10:00,77.12,77.16,76.86,77.09,17400.0,56.928,56.9575,56.736,56.9058,17400.0
2007-11-26 14:20:00,77.11,77.19,76.99,77.06,11700.0,56.9206,56.9796,56.832,56.8837,11700.0
2007-11-26 14:30:00,77.07,77.19,76.83,76.83,19800.0,56.8911,56.9796,56.7139,56.7139,19800.0
2007-11-26 14:40:00,76.82,76.89,76.61,76.64,39600.0,56.7065,56.7582,56.5515,56.5736,39600.0
2007-11-26 14:50:00,76.63,76.84,76.54,76.54,39300.0,56.5663,56.7213,56.4998,56.4998,39300.0
2007-11-26 15:00:00,76.57,76.59,76.11,76.13,51300.0,56.522,56.5367,56.1824,56.1972,51300.0
2007-11-26 15:10:00,76.13,76.32,75.99,76.03,47200.0,56.1972,56.3374,56.0938,56.1233,47200.0
2007-11-26 15:20:00,76.03,76.1,75.74,75.93,45000.0,56.1233,56.175,55.9093,56.0495,45000.0
2007-11-26 15:30:00,75.94,76.05,75.67,75.9,65500.0,56.0569,56.1381,55.8576,56.0274,65500.0
2007-11-26 15:40:00,75.85,75.92,75.52,75.74,110400.0,55.9905,56.0422,55.7469,55.9093,110400.0
2007-11-26 15:50:00,75.77,75.77,75.05,75.1,99400.0,55.9314,55.9314,55.3999,55.4368,99400.0
2007-11-27 09:30:00,75.74,76.15,75.21,75.77,53800.0,55.9093,56.2119,55.518,55.9314,53800.0
2007-11-27 09:40:00,75.77,75.77,75.38,75.7,45200.0,55.9314,55.9314,55.6435,55.8798,45200.0
2007-11-27 09:50:00,75.72,75.92,75.61,75.9,44400.0,55.8945,56.0422,55.8133,56.0274,44400.0
2007-11-27 10:00:00,75.89,75.9,75.02,75.05,45100.0,56.02,56.0274,55.3778,55.3999,45100.0
2007-11-27 10:10:00,75.05,75.06,74.47,74.74,62800.0,55.3999,55.4073,54.9718,55.1711,62800.0
2007-11-27 10:20:00,74.74,75.3,74.74,75.3,42700.0,55.1711,55.5845,55.1711,55.5845,42700.0
2007-11-27 10:30:00,75.3,75.62,75.28,75.54,40700.0,55.5845,55.8207,55.5697,55.7616,40700.0
2007-11-27 10:40:00,75.52,75.7,75.49,75.56,40300.0,55.7469,55.8798,55.7247,55.7764,40300.0
2007-11-27 10:50:00,75.57,76.06,75.57,75.96,18200.0,55.7838,56.1455,55.7838,56.0717,18200.0
2007-11-27 11:00:00,76.0,76.11,75.69,75.7,30800.0,56.1012,56.1824,55.8724,55.8798,30800.0
2007-11-27 11:10:00,75.72,75.83,75.67,75.77,28100.0,55.8945,55.9757,55.8576,55.9314,28100.0
2007-11-27 11:20:00,75.75,75.82,75.51,75.66,39100.0,55.9167,55.9683,55.7395,55.8502,39100.0
2007-11-27 11:30:00,75.66,76.11,75.64,76.1,43300.0,55.8502,56.1824,55.8355,56.175,43300.0
2007-11-27 11:40:00,76.01,76.02,75.62,75.81,27400.0,56.1086,56.116,55.8207,55.961,27400.0
2007-11-27 11:50:00,75.78,75.78,75.68,75.71,18300.0,55.9388,55.9388,55.865,55.8871,18300.0
2007-11-27 12:00:00,75.71,75.86,75.7,75.8,38700.0,55.8871,55.9979,55.8798,55.9536,38700.0
2007-11-27 12:10:00,75.8,75.82,75.51,75.75,27800.0,55.9536,55.9683,55.7395,55.9167,27800.0
2007-11-27 12:20:00,75.74,75.87,75.68,75.84,20200.0,55.9093,56.0052,55.865,55.9831,20200.0
2007-11-27 12:30:00,75.88,76.18,75.87,75.87,27100.0,56.0126,56.2341,56.0052,56.0052,27100.0
2007-11-27 12:40:00,75.87,75.97,75.72,75.81,28700.0,56.0052,56.0791,55.8945,55.961,28700.0
2007-11-27 12:50:00,75.8,75.88,75.76,75.79,18100.0,55.9536,56.0126,55.924,55.9462,18100.0
2007-11-27 13:00:00,75.76,75.88,75.75,75.86,23500.0,55.924,56.0126,55.9167,55.9979,23500.0
2007-11-27 13:10:00,75.86,75.9,75.68,75.79,38900.0,55.9979,56.0274,55.865,55.9462,38900.0
2007-11-27 13:20:00,75.77,76.11,75.75,75.97,29000.0,55.9314,56.1824,55.9167,56.0791,29000.0
2007-11-27 13:30:00,75.97,76.01,75.81,75.9,21900.0,56.0791,56.1086,55.961,56.0274,21900.0
2007-11-27 13:40:00,75.92,75.95,75.75,75.81,24000.0,56.0422,56.0643,55.9167,55.961,24000.0
2007-11-27 13:50:00,75.8,75.82,75.56,75.69,48000.0,55.9536,55.9683,55.7764,55.8724,48000.0
2007-11-27 14:00:00,75.72,75.75,75.38,75.63,67800.0,55.8945,55.9167,55.6435,55.8281,67800.0
2007-11-27 14:10:00,75.62,75.87,75.58,75.77,38400.0,55.8207,56.0052,55.7912,55.9314,38400.0
2007-11-27 14:20:00,75.75,75.8,75.64,75.73,59700.0,55.9167,55.9536,55.8355,55.9019,59700.0
2007-11-27 14:30:00,75.72,75.72,75.38,75.46,64600.0,55.8945,55.8945,55.6435,55.7026,64600.0
2007-11-27 14:40:00,75.46,75.53,75.27,75.27,50000.0,55.7026,55.7543,55.5623,55.5623,50000.0
2007-11-27 14:50:00,75.3,75.5,75.26,75.46,63500.0,55.5845,55.7321,55.555,55.7026,63500.0
2007-11-27 15:00:00,75.44,75.51,75.28,75.48,69400.0,55.6878,55.7395,55.5697,55.7174,69400.0
2007-11-27 15:10:00,75.48,75.83,75.48,75.68,76000.0,55.7174,55.9757,55.7174,55.865,76000.0
2007-11-27 15:20:00,75.65,75.73,75.25,75.34,72000.0,55.8428,55.9019,55.5476,55.614,72000.0
2007-11-27 15:30:00,75.35,75.98,75.34,75.88,86900.0,55.6214,56.0864,55.614,56.0126,86900.0
2007-11-27 15:40:00,75.87,76.02,75.71,76.0,69700.0,56.0052,56.116,55.8871,56.1012,69700.0
2007-11-27 15:50:00,75.99,76.26,75.89,76.19,78500.0,56.0938,56.2931,56.02,56.2415,78500.0
2007-11-28 09:30:00,76.97,78.18,76.8,77.74,64000.0,56.8172,57.7104,56.6917,57.3856,64000.0
2007-11-28 09:40:00,77.88,78.02,77.43,77.97,51300.0,57.489,57.5923,57.1568,57.5554,51300.0
2007-11-28 09:50:00,77.98,78.28,77.82,77.94,47800.0,57.5628,57.7842,57.4447,57.5333,47800.0
2007-11-28 10:00:00,77.94,78.01,77.6,77.92,32200.0,57.5333,57.5849,57.2823,57.5185,32200.0
2007-11-28 10:10:00,77.93,78.06,77.64,77.77,27800.0,57.5259,57.6218,57.3118,57.4078,27800.0
2007-11-28 10:20:00,77.77,78.42,77.77,78.02,42500.0,57.4078,57.8876,57.4078,57.5923,42500.0
2007-11-28 10:30:00,78.04,78.19,77.92,78.08,34800.0,57.6071,57.7178,57.5185,57.6366,34800.0
2007-11-28 10:40:00,78.09,78.34,78.0,78.07,40100.0,57.644,57.8285,57.5776,57.6292,40100.0
2007-11-28 10:50:00,78.06,78.11,77.75,77.89,31600.0,57.6218,57.6588,57.393,57.4964,31600.0
2007-11-28 11:00:00,77.88,78.05,77.75,77.85,42200.0,57.489,57.6145,57.393,57.4668,42200.0
2007-11-28 11:10:00,77.87,77.98,77.7,77.72,20400.0,57.4816,57.5628,57.3561,57.3709,20400.0
2007-11-28 11:20:00,77.74,77.74,77.38,77.64,27500.0,57.3856,57.3856,57.1199,57.3118,27500.0
2007-11-28 11:30:00,77.63,77.88,77.55,77.78,17000.0,57.3044,57.489,57.2454,57.4152,17000.0
2007-11-28 11:40:00,77.81,77.93,77.59,77.64,17200.0,57.4373,57.5259,57.2749,57.3118,17200.0
2007-11-28 11:50:00,77.64,77.78,77.55,77.72,18400.0,57.3118,57.4152,57.2454,57.3709,18400.0
2007-11-28 12:00:00,77.78,78.08,77.65,77.81,20900.0,57.4152,57.6366,57.3192,57.4373,20900.0
2007-11-28 12:10:00,77.81,77.9,77.62,77.84,20600.0,57.4373,57.5037,57.297,57.4594,20600.0
2007-11-28 12:20:00,77.89,77.96,77.79,77.87,17300.0,57.4964,57.548,57.4225,57.4816,17300.0
2007-11-28 12:30:00,77.87,77.99,77.8,77.88,14100.0,57.4816,57.5702,57.4299,57.489,14100.0
2007-11-28 12:40:00,77.86,78.1,77.83,78.0,23700.0,57.4742,57.6514,57.4521,57.5776,23700.0
2007-11-28 12:50:00,78.0,78.05,77.94,77.94,16600.0,57.5776,57.6145,57.5333,57.5333,16600.0
2007-11-28 13:00:00,77.95,77.95,77.83,77.86,36700.0,57.5406,57.5406,57.4521,57.4742,36700.0
2007-11-28 13:10:00,77.85,77.99,77.83,77.94,49000.0,57.4668,57.5702,57.4521,57.5333,49000.0
2007-11-28 13:20:00,77.92,78.2,77.92,78.1,17300.0,57.5185,57.7252,57.5185,57.6514,17300.0
2007-11-28 13:30:00,78.11,78.31,78.09,78.28,23100.0,57.6588,57.8064,57.644,57.7842,23100.0
2007-11-28 13:40:00,78.24,78.26,78.07,78.13,25900.0,57.7547,57.7695,57.6292,57.6735,25900.0
2007-11-28 13:50:00,78.11,78.33,77.95,77.97,43200.0,57.6588,57.8211,57.5406,57.5554,43200.0
2007-11-28 14:00:00,77.92,78.2,77.85,78.2,34300.0,57.5185,57.7252,57.4668,57.7252,34300.0
2007-11-28 14:10:00,78.24,78.47,78.14,78.24,59600.0,57.7547,57.9245,57.6809,57.7547,59600.0
2007-11-28 14:20:00,78.23,78.36,78.16,78.21,34400.0,57.7473,57.8433,57.6957,57.7326,34400.0
2007-11-28 14:30:00,78.23,78.53,78.15,78.3,41600.0,57.7473,57.9688,57.6883,57.799,41600.0
2007-11-28 14:40:00,78.3,78.35,78.07,78.14,39500.0,57.799,57.8359,57.6292,57.6809,39500.0
2007-11-28 14:50:00,78.13,78.23,77.97,78.07,56400.0,57.6735,57.7473,57.5554,57.6292,56400.0
2007-11-28 15:00:00,78.06,78.37,77.97,78.37,47800.0,57.6218,57.8507,57.5554,57.8507,47800.0
2007-11-28 15:10:00,78.37,78.5,78.2,78.29,56100.0,57.8507,57.9466,57.7252,57.7916,56100.0
2007-11-28 15:20:00,78.26,78.39,78.15,78.39,74100.0,57.7695,57.8654,57.6883,57.8654,74100.0
2007-11-28 15:30:00,78.37,78.4,77.98,78.3,62200.0,57.8507,57.8728,57.5628,57.799,62200.0
2007-11-28 15:40:00,78.35,78.44,77.8,77.8,65800.0,57.8359,57.9023,57.4299,57.4299,65800.0
2007-11-28 15:50:00,77.82,78.67,77.82,78.64,151200.0,57.4447,58.0721,57.4447,58.05,151200.0
2007-11-29 09:30:00,78.43,79.13,78.16,78.96,47800.0,57.895,58.4117,57.6957,58.2862,47800.0
2007-11-29 09:40:00,78.97,79.07,78.63,78.79,32600.0,58.2936,58.3674,58.0426,58.1607,32600.0
2007-11-29 09:50:00,78.77,79.07,78.63,78.73,35800.0,58.1459,58.3674,58.0426,58.1164,35800.0
2007-11-29 10:00:00,78.72,78.93,78.51,78.82,72600.0,58.109,58.2641,57.954,58.1829,72600.0
2007-11-29 10:10:00,78.82,78.87,78.53,78.69,30200.0,58.1829,58.2198,57.9688,58.0869,30200.0
2007-11-29 10:20:00,78.69,79.5,78.6,79.11,71300.0,58.0869,58.6848,58.0205,58.3969,71300.0
2007-11-29 10:30:00,79.09,79.64,79.09,79.17,51900.0,58.3822,58.7882,58.3822,58.4412,51900.0
2007-11-29 10:40:00,79.15,79.18,78.94,79.12,11300.0,58.4265,58.4486,58.2714,58.4043,11300.0
2007-11-29 10:50:00,79.12,79.28,79.0,79.22,12100.0,58.4043,58.5224,58.3157,58.4781,12100.0
2007-11-29 11:00:00,79.2,79.53,79.14,79.31,9800.0,58.4634,58.707,58.4191,58.5446,9800.0
2007-11-29 11:10:00,79.31,79.46,79.23,79.23,8800.0,58.5446,58.6553,58.4855,58.4855,8800.0
2007-11-29 11:20:00,79.21,79.35,79.19,79.3,15800.0,58.4707,58.5741,58.456,58.5372,15800.0
2007-11-29 11:30:00,79.29,79.72,79.29,79.58,38000.0,58.5298,58.8472,58.5298,58.7439,38000.0
2007-11-29 11:40:00,79.58,79.75,79.54,79.73,80400.0,58.7439,58.8694,58.7143,58.8546,80400.0
2007-11-29 11:50:00,79.73,79.89,79.68,79.73,52800.0,58.8546,58.9727,58.8177,58.8546,52800.0
2007-11-29 12:00:00,79.73,79.89,79.69,79.87,51400.0,58.8546,58.9727,58.8251,58.9579,51400.0
2007-11-29 12:10:00,79.87,79.9,79.76,79.8,65000.0,58.9579,58.9801,58.8767,58.9063,65000.0
2007-11-29 12:20:00,79.76,79.82,79.71,79.77,21900.0,58.8767,58.921,58.8398,58.8841,21900.0
2007-11-29 12:30:00,79.77,79.86,79.77,79.8,61000.0,58.8841,58.9506,58.8841,58.9063,61000.0
2007-11-29 12:40:00,79.8,79.99,79.64,79.7,80000.0,58.9063,59.0465,58.7882,58.8324,80000.0
2007-11-29 12:50:00,79.7,79.7,79.49,79.62,30100.0,58.8324,58.8324,58.6774,58.7734,30100.0
2007-11-29 13:00:00,79.66,79.8,79.43,79.5,46600.0,58.8029,58.9063,58.6331,58.6848,46600.0
2007-11-29 13:10:00,79.46,79.5,79.0,79.0,43100.0,58.6553,58.6848,58.3157,58.3157,43100.0
2007-11-29 13:20:00,79.04,79.16,78.9,78.95,71200.0,58.3453,58.4338,58.2419,58.2788,71200.0
2007-11-29 13:30:00,78.96,79.09,78.88,78.98,22100.0,58.2862,58.3822,58.2271,58.301,22100.0
2007-11-29 13:40:00,78.94,78.99,78.43,78.74,34200.0,58.2714,58.3083,57.895,58.1238,34200.0
2007-11-29 13:50:00,78.74,79.1,78.74,79.05,21400.0,58.1238,58.3895,58.1238,58.3526,21400.0
2007-11-29 14:00:00,79.08,79.33,79.02,79.33,43700.0,58.3748,58.5593,58.3305,58.5593,43700.0
2007-11-29 14:10:00,79.39,79.71,79.33,79.64,57900.0,58.6036,58.8398,58.5593,58.7882,57900.0
2007-11-29 14:20:00,79.65,79.74,79.57,79.67,48200.0,58.7955,58.862,58.7365,58.8103,48200.0
2007-11-29 14:30:00,79.66,79.79,79.48,79.66,36500.0,58.8029,58.8989,58.67,58.8029,36500.0
2007-11-29 14:40:00,79.67,79.86,79.56,79.56,26000.0,58.8103,58.9506,58.7291,58.7291,26000.0
2007-11-29 14:50:00,79.6,79.7,79.35,79.5,36400.0,58.7586,58.8324,58.5741,58.6848,36400.0
2007-11-29 15:00:00,79.51,79.73,79.46,79.61,37400.0,58.6922,58.8546,58.6553,58.766,37400.0
2007-11-29 15:10:00,79.62,79.67,79.36,79.63,32700.0,58.7734,58.8103,58.5815,58.7808,32700.0
2007-11-29 15:20:00,79.6,79.66,79.38,79.66,39800.0,58.7586,58.8029,58.5962,58.8029,39800.0
2007-11-29 15:30:00,79.64,79.65,79.36,79.4,38100.0,58.7882,58.7955,58.5815,58.611,38100.0
2007-11-29 15:40:00,79.4,79.64,79.33,79.48,52700.0,58.611,58.7882,58.5593,58.67,52700.0
2007-11-29 15:50:00,79.47,79.59,79.31,79.59,53100.0,58.6627,58.7512,58.5446,58.7512,53100.0
2007-11-30 09:30:00,80.61,80.61,78.68,78.7,144500.0,59.5042,59.5042,58.0795,58.0943,144500.0
2007-11-30 09:40:00,78.67,81.15,78.39,80.89,117600.0,58.0721,59.9028,57.8654,59.7109,117600.0
2007-11-30 09:50:00,80.94,80.97,80.1,80.18,94800.0,59.7478,59.7699,59.1277,59.1868,94800.0
2007-11-30 10:00:00,80.16,80.59,79.91,80.21,33000.0,59.172,59.4894,58.9875,59.2089,33000.0
2007-11-30 10:10:00,80.21,80.24,79.87,79.98,41800.0,59.2089,59.2311,58.9579,59.0391,41800.0
2007-11-30 10:20:00,80.0,80.0,79.78,79.93,29100.0,59.0539,59.0539,58.8915,59.0022,29100.0
2007-11-30 10:30:00,79.93,80.02,79.87,79.97,35000.0,59.0022,59.0687,58.9579,59.0318,35000.0
2007-11-30 10:40:00,79.96,79.96,79.77,79.78,29200.0,59.0244,59.0244,58.8841,58.8915,29200.0
2007-11-30 10:50:00,79.77,79.93,79.71,79.87,24700.0,58.8841,59.0022,58.8398,58.9579,24700.0
2007-11-30 11:00:00,79.84,79.84,79.39,79.59,29900.0,58.9358,58.9358,58.6036,58.7512,29900.0
2007-11-30 11:10:00,79.61,79.69,79.38,79.41,25900.0,58.766,58.8251,58.5962,58.6184,25900.0
2007-11-30 11:20:00,79.36,79.48,79.21,79.32,37600.0,58.5815,58.67,58.4707,58.5519,37600.0
2007-11-30 11:30:00,79.26,79.57,79.21,79.32,37300.0,58.5077,58.7365,58.4707,58.5519,37300.0
2007-11-30 11:40:00,79.36,79.45,79.28,79.41,26400.0,58.5815,58.6479,58.5224,58.6184,26400.0
2007-11-30 11:50:00,79.43,79.58,79.24,79.44,25200.0,58.6331,58.7439,58.4929,58.6405,25200.0
2007-11-30 12:00:00,79.46,79.5,79.17,79.18,14500.0,58.6553,58.6848,58.4412,58.4486,14500.0
2007-11-30 12:10:00,79.2,79.32,79.14,79.27,63800.0,58.4634,58.5519,58.4191,58.515,63800.0
2007-11-30 12:20:00,79.25,79.27,79.01,79.1,32500.0,58.5003,58.515,58.3231,58.3895,32500.0
2007-11-30 12:30:00,79.06,79.06,78.94,78.96,18900.0,58.36,58.36,58.2714,58.2862,18900.0
2007-11-30 12:40:00,78.96,79.15,78.9,79.1,28800.0,58.2862,58.4265,58.2419,58.3895,28800.0
2007-11-30 12:50:00,79.13,79.15,79.04,79.08,15000.0,58.4117,58.4265,58.3453,58.3748,15000.0
2007-11-30 13:00:00,79.06,79.15,79.02,79.11,20500.0,58.36,58.4265,58.3305,58.3969,20500.0
2007-11-30 13:10:00,79.11,79.15,79.05,79.12,35600.0,58.3969,58.4265,58.3526,58.4043,35600.0
2007-11-30 13:20:00,79.12,79.45,79.12,79.45,11000.0,58.4043,58.6479,58.4043,58.6479,11000.0
2007-11-30 13:30:00,79.46,79.7,79.44,79.62,17800.0,58.6553,58.8324,58.6405,58.7734,17800.0
2007-11-30 13:40:00,79.62,79.65,79.44,79.53,23200.0,58.7734,58.7955,58.6405,58.707,23200.0
2007-11-30 13:50:00,79.52,79.63,79.44,79.57,17100.0,58.6996,58.7808,58.6405,58.7365,17100.0
2007-11-30 14:00:00,79.56,79.61,79.35,79.4,29900.0,58.7291,58.766,58.5741,58.611,29900.0
2007-11-30 14:10:00,79.41,79.58,79.37,79.58,16400.0,58.6184,58.7439,58.5888,58.7439,16400.0
2007-11-30 14:20:00,79.58,79.58,79.25,79.34,21800.0,58.7439,58.7439,58.5003,58.5667,21800.0
2007-11-30 14:30:00,79.34,79.65,79.26,79.59,24900.0,58.5667,58.7955,58.5077,58.7512,24900.0
2007-11-30 14:40:00,79.59,79.59,79.26,79.26,26500.0,58.7512,58.7512,58.5077,58.5077,26500.0
2007-11-30 14:50:00,79.26,79.38,79.19,79.38,38100.0,58.5077,58.5962,58.456,58.5962,38100.0
2007-11-30 15:00:00,79.38,79.41,79.1,79.2,42500.0,58.5962,58.6184,58.3895,58.4634,42500.0
2007-11-30 15:10:00,79.21,79.26,78.95,79.24,37800.0,58.4707,58.5077,58.2788,58.4929,37800.0
2007-11-30 15:20:00,79.21,79.46,79.19,79.19,45700.0,58.4707,58.6553,58.456,58.456,45700.0
2007-11-30 15:30:00,79.22,79.32,78.88,78.92,75300.0,58.4781,58.5519,58.2271,58.2567,75300.0
2007-11-30 15:40:00,78.93,79.2,78.93,79.09,76300.0,58.2641,58.4634,58.2641,58.3822,76300.0
2007-11-30 15:50:00,79.1,79.34,79.03,79.34,56300.0,58.3895,58.5667,58.3379,58.5667,56300.0
2007-12-03 09:30:00,79.5,79.5,78.5,78.95,44900.0,58.6848,58.6848,57.9466,58.2788,44900.0
2007-12-03 09:40:00,78.91,78.91,78.43,78.44,27800.0,58.2493,58.2493,57.895,57.9023,27800.0
2007-12-03 09:50:00,78.43,78.84,78.25,78.83,17400.0,57.895,58.1976,57.7621,58.1902,17400.0
2007-12-03 10:00:00,78.89,79.11,78.74,78.94,53700.0,58.2345,58.3969,58.1238,58.2714,53700.0
2007-12-03 10:10:00,78.91,79.38,78.89,79.34,60800.0,58.2493,58.5962,58.2345,58.5667,60800.0
2007-12-03 10:20:00,79.31,79.5,79.31,79.4,35800.0,58.5446,58.6848,58.5446,58.611,35800.0
2007-12-03 10:30:00,79.42,80.1,79.42,80.03,65200.0,58.6258,59.1277,58.6258,59.076,65200.0
2007-12-03 10:40:00,80.07,80.4,80.0,80.24,55000.0,59.1056,59.3492,59.0539,59.2311,55000.0
2007-12-03 10:50:00,80.22,80.41,80.11,80.37,41900.0,59.2163,59.3566,59.1351,59.327,41900.0
2007-12-03 11:00:00,80.37,80.42,80.1,80.32,35000.0,59.327,59.3639,59.1277,59.2901,35000.0
2007-12-03 11:10:00,80.36,80.38,79.88,79.88,26200.0,59.3196,59.3344,58.9653,58.9653,26200.0
2007-12-03 11:20:00,79.89,80.17,79.84,80.05,30100.0,58.9727,59.1794,58.9358,59.0908,30100.0
2007-12-03 11:30:00,80.05,80.16,79.93,80.11,29700.0,59.0908,59.172,59.0022,59.1351,29700.0
2007-12-03 11:40:00,80.12,80.12,79.89,80.12,16700.0,59.1425,59.1425,58.9727,59.1425,16700.0
2007-12-03 11:50:00,80.1,80.12,79.89,79.96,20300.0,59.1277,59.1425,58.9727,59.0244,20300.0
2007-12-03 12:00:00,79.98,80.03,79.86,79.89,13900.0,59.0391,59.076,58.9506,58.9727,13900.0
2007-12-03 12:10:00,79.92,79.98,79.88,79.98,11500.0,58.9948,59.0391,58.9653,59.0391,11500.0
2007-12-03 12:20:00,80.03,80.03,79.86,79.91,18100.0,59.076,59.076,58.9506,58.9875,18100.0
2007-12-03 12:30:00,79.96,79.98,79.78,79.87,30200.0,59.0244,59.0391,58.8915,58.9579,30200.0
2007-12-03 12:40:00,79.86,79.89,79.61,79.61,20800.0,58.9506,58.9727,58.766,58.766,20800.0
2007-12-03 12:50:00,79.61,79.89,79.47,79.47,26400.0,58.766,58.9727,58.6627,58.6627,26400.0
2007-12-03 13:00:00,79.47,79.47,79.06,79.1,47300.0,58.6627,58.6627,58.36,58.3895,47300.0
2007-12-03 13:10:00,79.11,79.13,78.98,79.08,19800.0,58.3969,58.4117,58.301,58.3748,19800.0
2007-12-03 13:20:00,79.08,79.08,78.79,78.89,31700.0,58.3748,58.3748,58.1607,58.2345,31700.0
2007-12-03 13:30:00,78.89,78.9,78.66,78.72,37700.0,58.2345,58.2419,58.0647,58.109,37700.0
2007-12-03 13:40:00,78.7,78.73,78.56,78.58,21400.0,58.0943,58.1164,57.9909,58.0057,21400.0
2007-12-03 13:50:00,78.57,78.67,78.47,78.51,24800.0,57.9983,58.0721,57.9245,57.954,24800.0
2007-12-03 14:00:00,78.51,78.82,78.51,78.78,17500.0,57.954,58.1829,57.954,58.1533,17500.0
2007-12-03 14:10:00,78.8,78.98,78.75,78.85,15300.0,58.1681,58.301,58.1312,58.205,15300.0
2007-12-03 14:20:00,78.87,79.15,78.84,79.05,22700.0,58.2198,58.4265,58.1976,58.3526,22700.0
2007-12-03 14:30:00,79.03,79.19,78.98,79.11,48900.0,58.3379,58.456,58.301,58.3969,48900.0
2007-12-03 14:40:00,79.15,79.31,79.12,79.25,50400.0,58.4265,58.5446,58.4043,58.5003,50400.0
2007-12-03 14:50:00,79.24,79.47,79.24,79.4,30800.0,58.4929,58.6627,58.4929,58.611,30800.0
2007-12-03 15:00:00,79.39,79.4,79.0,79.0,39800.0,58.6036,58.611,58.3157,58.3157,39800.0
2007-12-03 15:10:00,79.0,79.1,78.92,78.97,41000.0,58.3157,58.3895,58.2567,58.2936,41000.0
2007-12-03 15:20:00,79.0,79.22,78.83,79.14,37400.0,58.3157,58.4781,58.1902,58.4191,37400.0
2007-12-03 15:30:00,79.16,79.16,79.0,79.04,52200.0,58.4338,58.4338,58.3157,58.3453,52200.0
2007-12-03 15:40:00,79.03,79.17,78.96,79.05,56100.0,58.3379,58.4412,58.2862,58.3526,56100.0
2007-12-03 15:50:00,79.05,79.05,78.82,78.82,57200.0,58.3526,58.3526,58.1829,58.1829,57200.0
2007-12-04 09:30:00,78.15,80.95,78.15,80.76,78400.0,57.6883,59.7552,57.6883,59.6149,78400.0
2007-12-04 09:40:00,80.7,80.7,78.74,79.03,51300.0,59.5706,59.5706,58.1238,58.3379,51300.0
2007-12-04 09:50:00,79.04,79.29,78.91,79.29,28400.0,58.3453,58.5298,58.2493,58.5298,28400.0
2007-12-04 10:00:00,79.26,79.38,79.02,79.15,48300.0,58.5077,58.5962,58.3305,58.4265,48300.0
2007-12-04 10:10:00,79.15,79.45,79.02,79.21,54300.0,58.4265,58.6479,58.3305,58.4707,54300.0
2007-12-04 10:20:00,79.21,79.36,79.06,79.24,24500.0,58.4707,58.5815,58.36,58.4929,24500.0
2007-12-04 10:30:00,79.26,79.39,79.18,79.3,37300.0,58.5077,58.6036,58.4486,58.5372,37300.0
2007-12-04 10:40:00,79.31,79.61,79.23,79.41,49300.0,58.5446,58.766,58.4855,58.6184,49300.0
2007-12-04 10:50:00,79.39,79.55,79.3,79.32,33800.0,58.6036,58.7217,58.5372,58.5519,33800.0
2007-12-04 11:00:00,79.32,79.46,79.29,79.42,19100.0,58.5519,58.6553,58.5298,58.6258,19100.0
2007-12-04 11:10:00,79.45,79.55,79.39,79.41,27700.0,58.6479,58.7217,58.6036,58.6184,27700.0
2007-12-04 11:20:00,79.41,79.7,79.4,79.55,30500.0,58.6184,58.8324,58.611,58.7217,30500.0
2007-12-04 11:30:00,79.57,79.57,79.28,79.34,20800.0,58.7365,58.7365,58.5224,58.5667,20800.0
2007-12-04 11:40:00,79.32,79.49,79.29,79.42,12200.0,58.5519,58.6774,58.5298,58.6258,12200.0
2007-12-04 11:50:00,79.42,79.46,79.36,79.38,14500.0,58.6258,58.6553,58.5815,58.5962,14500.0
2007-12-04 12:00:00,79.4,79.76,79.38,79.7,25600.0,58.611,58.8767,58.5962,58.8324,25600.0
2007-12-04 12:10:00,79.69,79.71,79.45,79.57,10500.0,58.8251,58.8398,58.6479,58.7365,10500.0
2007-12-04 12:20:00,79.55,79.77,79.55,79.73,12100.0,58.7217,58.8841,58.7217,58.8546,12100.0
2007-12-04 12:30:00,79.75,79.75,79.56,79.58,7100.0,58.8694,58.8694,58.7291,58.7439,7100.0
2007-12-04 12:40:00,79.56,79.85,79.5,79.79,17700.0,58.7291,58.9432,58.6848,58.8989,17700.0
2007-12-04 12:50:00,79.8,79.86,79.76,79.81,10600.0,58.9063,58.9506,58.8767,58.9136,10600.0
2007-12-04 13:00:00,79.81,79.97,79.77,79.92,18500.0,58.9136,59.0318,58.8841,58.9948,18500.0
2007-12-04 13:10:00,79.92,79.92,79.78,79.79,10900.0,58.9948,58.9948,58.8915,58.8989,10900.0
2007-12-04 13:20:00,79.81,79.84,79.71,79.77,9600.0,58.9136,58.9358,58.8398,58.8841,9600.0
2007-12-04 13:30:00,79.75,79.88,79.73,79.81,12300.0,58.8694,58.9653,58.8546,58.9136,12300.0
2007-12-04 13:40:00,79.87,80.0,79.75,79.9,16400.0,58.9579,59.0539,58.8694,58.9801,16400.0
2007-12-04 13:50:00,79.9,79.93,79.69,79.74,14900.0,58.9801,59.0022,58.8251,58.862,14900.0
2007-12-04 14:00:00,79.75,79.75,79.43,79.5,13200.0,58.8694,58.8694,58.6331,58.6848,13200.0
2007-12-04 14:10:00,79.46,79.53,79.3,79.49,12900.0,58.6553,58.707,58.5372,58.6774,12900.0
2007-12-04 14:20:00,79.53,79.64,79.43,79.64,16700.0,58.707,58.7882,58.6331,58.7882,16700.0
2007-12-04 14:30:00,79.61,79.78,79.59,79.72,22900.0,58.766,58.8915,58.7512,58.8472,22900.0
2007-12-04 14:40:00,79.72,79.79,79.68,79.72,22800.0,58.8472,58.8989,58.8177,58.8472,22800.0
2007-12-04 14:50:00,79.72,79.94,79.72,79.85,32600.0,58.8472,59.0096,58.8472,58.9432,32600.0
2007-12-04 15:00:00,79.84,79.9,79.66,79.82,25600.0,58.9358,58.9801,58.8029,58.921,25600.0
2007-12-04 15:10:00,79.82,79.94,79.72,79.9,18200.0,58.921,59.0096,58.8472,58.9801,18200.0
2007-12-04 15:20:00,79.85,79.92,79.67,79.75,41900.0,58.9432,58.9948,58.8103,58.8694,41900.0
2007-12-04 15:30:00,79.78,79.88,79.62,79.69,39700.0,58.8915,58.9653,58.7734,58.8251,39700.0
2007-12-04 15:40:00,79.71,79.72,79.42,79.6,27600.0,58.8398,58.8472,58.6258,58.7586,27600.0
2007-12-04 15:50:00,79.59,79.65,79.44,79.45,35300.0,58.7512,58.7955,58.6405,58.6479,35300.0
2007-12-05 09:30:00,80.15,81.14,79.98,80.48,29200.0,59.1646,59.8954,59.0391,59.4082,29200.0
2007-12-05 09:40:00,80.49,80.84,80.49,80.72,20600.0,59.4156,59.674,59.4156,59.5854,20600.0
2007-12-05 09:50:00,80.72,80.97,80.46,80.91,14800.0,59.5854,59.7699,59.3935,59.7256,14800.0
2007-12-05 10:00:00,80.97,81.28,80.84,81.03,29000.0,59.7699,59.9988,59.674,59.8142,29000.0
2007-12-05 10:10:00,81.03,81.08,80.96,81.0,36800.0,59.8142,59.8511,59.7625,59.7921,36800.0
2007-12-05 10:20:00,81.0,81.15,80.94,81.02,30400.0,59.7921,59.9028,59.7478,59.8068,30400.0
2007-12-05 10:30:00,81.05,81.1,80.94,81.09,16100.0,59.829,59.8659,59.7478,59.8585,16100.0
2007-12-05 10:40:00,81.11,81.19,81.07,81.14,16500.0,59.8733,59.9323,59.8437,59.8954,16500.0
2007-12-05 10:50:00,81.17,81.19,81.08,81.08,10300.0,59.9176,59.9323,59.8511,59.8511,10300.0
2007-12-05 11:00:00,81.11,81.11,80.92,81.01,40000.0,59.8733,59.8733,59.733,59.7995,40000.0
2007-12-05 11:10:00,81.04,81.26,81.04,81.08,25300.0,59.8216,59.984,59.8216,59.8511,25300.0
2007-12-05 11:20:00,81.1,81.32,81.08,81.32,16500.0,59.8659,60.0283,59.8511,60.0283,16500.0
2007-12-05 11:30:00,81.31,81.33,81.06,81.16,18200.0,60.0209,60.0357,59.8364,59.9102,18200.0
2007-12-05 11:40:00,81.16,81.16,80.93,80.95,18400.0,59.9102,59.9102,59.7404,59.7552,18400.0
2007-12-05 11:50:00,80.98,80.99,80.79,80.83,11500.0,59.7773,59.7847,59.6371,59.6666,11500.0
2007-12-05 12:00:00,80.81,80.87,80.64,80.64,14200.0,59.6518,59.6961,59.5263,59.5263,14200.0
2007-12-05 12:10:00,80.64,80.76,80.55,80.63,13000.0,59.5263,59.6149,59.4599,59.5189,13000.0
2007-12-05 12:20:00,80.57,80.71,80.57,80.66,9500.0,59.4747,59.578,59.4747,59.5411,9500.0
2007-12-05 12:30:00,80.66,80.69,80.64,80.65,8500.0,59.5411,59.5632,59.5263,59.5337,8500.0
2007-12-05 12:40:00,80.65,80.91,80.65,80.8,26400.0,59.5337,59.7256,59.5337,59.6444,26400.0
2007-12-05 12:50:00,80.8,80.86,80.66,80.75,35700.0,59.6444,59.6887,59.5411,59.6075,35700.0
2007-12-05 13:00:00,80.75,80.85,80.65,80.68,16200.0,59.6075,59.6813,59.5337,59.5559,16200.0
2007-12-05 13:10:00,80.71,80.76,80.6,80.61,23600.0,59.578,59.6149,59.4968,59.5042,23600.0
2007-12-05 13:20:00,80.61,80.74,80.61,80.67,14200.0,59.5042,59.6001,59.5042,59.5485,14200.0
2007-12-05 13:30:00,80.72,80.83,80.67,80.74,15700.0,59.5854,59.6666,59.5485,59.6001,15700.0
2007-12-05 13:40:00,80.73,80.86,80.66,80.79,20500.0,59.5928,59.6887,59.5411,59.6371,20500.0
2007-12-05 13:50:00,80.82,80.88,80.7,80.77,14000.0,59.6592,59.7035,59.5706,59.6223,14000.0
2007-12-05 14:00:00,80.75,80.84,80.71,80.75,18800.0,59.6075,59.674,59.578,59.6075,18800.0
2007-12-05 14:10:00,80.75,80.83,80.61,80.74,35000.0,59.6075,59.6666,59.5042,59.6001,35000.0
2007-12-05 14:20:00,80.79,80.79,80.38,80.54,38200.0,59.6371,59.6371,59.3344,59.4525,38200.0
2007-12-05 14:30:00,80.54,80.55,80.34,80.38,17900.0,59.4525,59.4599,59.3049,59.3344,17900.0
2007-12-05 14:40:00,80.48,80.62,80.4,80.54,23800.0,59.4082,59.5116,59.3492,59.4525,23800.0
2007-12-05 14:50:00,80.54,80.6,80.23,80.29,70200.0,59.4525,59.4968,59.2237,59.268,70200.0
2007-12-05 15:00:00,80.33,80.34,80.25,80.29,29200.0,59.2975,59.3049,59.2384,59.268,29200.0
2007-12-05 15:10:00,80.32,80.69,80.29,80.66,42400.0,59.2901,59.5632,59.268,59.5411,42400.0
2007-12-05 15:20:00,80.66,80.72,80.57,80.62,44500.0,59.5411,59.5854,59.4747,59.5116,44500.0
2007-12-05 15:30:00,80.62,80.82,80.57,80.75,37400.0,59.5116,59.6592,59.4747,59.6075,37400.0
2007-12-05 15:40:00,80.74,80.96,80.66,80.92,44100.0,59.6001,59.7625,59.5411,59.733,44100.0
2007-12-05 15:50:00,80.89,81.16,80.89,81.04,107700.0,59.7109,59.9102,59.7109,59.8216,107700.0
2007-12-06 09:30:00,81.1,81.47,80.57,80.89,29800.0,59.8659,60.139,59.4747,59.7109,29800.0
2007-12-06 09:40:00,80.89,81.65,80.86,81.15,48700.0,59.7109,60.2719,59.6887,59.9028,48700.0
2007-12-06 09:50:00,81.11,81.25,81.0,81.09,30900.0,59.8733,59.9766,59.7921,59.8585,30900.0
2007-12-06 10:00:00,81.09,81.26,81.01,81.22,25400.0,59.8585,59.984,59.7995,59.9545,25400.0
2007-12-06 10:10:00,81.26,81.44,81.26,81.28,28400.0,59.984,60.1169,59.984,59.9988,28400.0
2007-12-06 10:20:00,81.25,81.4,81.1,81.28,22200.0,59.9766,60.0873,59.8659,59.9988,22200.0
2007-12-06 10:30:00,81.26,81.29,81.15,81.25,28700.0,59.984,60.0061,59.9028,59.9766,28700.0
2007-12-06 10:40:00,81.25,81.36,81.09,81.35,14500.0,59.9766,60.0578,59.8585,60.0504,14500.0
2007-12-06 10:50:00,81.33,81.52,81.28,81.49,11100.0,60.0357,60.1759,59.9988,60.1538,11100.0
2007-12-06 11:00:00,81.46,81.49,81.27,81.35,10100.0,60.1316,60.1538,59.9914,60.0504,10100.0
2007-12-06 11:10:00,81.32,81.52,81.24,81.44,19900.0,60.0283,60.1759,59.9692,60.1169,19900.0
2007-12-06 11:20:00,81.44,81.74,81.41,81.64,102700.0,60.1169,60.3383,60.0947,60.2645,102700.0
2007-12-06 11:30:00,81.61,81.7,81.57,81.59,10600.0,60.2424,60.3088,60.2128,60.2276,10600.0
2007-12-06 11:40:00,81.57,81.84,81.55,81.63,37100.0,60.2128,60.4121,60.1981,60.2571,37100.0
2007-12-06 11:50:00,81.63,81.69,81.59,81.6,6100.0,60.2571,60.3014,60.2276,60.235,6100.0
2007-12-06 12:00:00,81.63,81.64,81.42,81.46,50600.0,60.2571,60.2645,60.1021,60.1316,50600.0
2007-12-06 12:10:00,81.47,81.49,81.26,81.4,19400.0,60.139,60.1538,59.984,60.0873,19400.0
2007-12-06 12:20:00,81.39,81.4,81.07,81.24,57200.0,60.08,60.0873,59.8437,59.9692,57200.0
2007-12-06 12:30:00,81.3,81.3,81.14,81.27,9100.0,60.0135,60.0135,59.8954,59.9914,9100.0
2007-12-06 12:40:00,81.24,81.3,81.02,81.09,28000.0,59.9692,60.0135,59.8068,59.8585,28000.0
2007-12-06 12:50:00,81.07,81.1,80.95,81.02,14600.0,59.8437,59.8659,59.7552,59.8068,14600.0
2007-12-06 13:00:00,81.06,81.15,81.06,81.11,15500.0,59.8364,59.9028,59.8364,59.8733,15500.0
2007-12-06 13:10:00,81.12,81.19,81.08,81.11,14400.0,59.8807,59.9323,59.8511,59.8733,14400.0
2007-12-06 13:20:00,81.16,81.26,81.12,81.15,7400.0,59.9102,59.984,59.8807,59.9028,7400.0
2007-12-06 13:30:00,81.15,81.3,81.09,81.3,36700.0,59.9028,60.0135,59.8585,60.0135,36700.0
2007-12-06 13:40:00,81.29,81.3,81.15,81.23,25800.0,60.0061,60.0135,59.9028,59.9619,25800.0
2007-12-06 13:50:00,81.23,81.3,81.18,81.25,8100.0,59.9619,60.0135,59.9249,59.9766,8100.0
2007-12-06 14:00:00,81.25,81.4,81.1,81.4,11600.0,59.9766,60.0873,59.8659,60.0873,11600.0
2007-12-06 14:10:00,81.36,81.54,81.36,81.54,19400.0,60.0578,60.1907,60.0578,60.1907,19400.0
2007-12-06 14:20:00,81.54,81.68,81.51,81.54,35900.0,60.1907,60.294,60.1685,60.1907,35900.0
2007-12-06 14:30:00,81.56,81.77,81.53,81.71,64900.0,60.2055,60.3605,60.1833,60.3162,64900.0
2007-12-06 14:40:00,81.74,81.91,81.73,81.78,30400.0,60.3383,60.4638,60.3309,60.3678,30400.0
2007-12-06 14:50:00,81.8,81.84,81.74,81.8,17000.0,60.3826,60.4121,60.3383,60.3826,17000.0
2007-12-06 15:00:00,81.79,81.88,81.75,81.8,31500.0,60.3752,60.4417,60.3457,60.3826,31500.0
2007-12-06 15:10:00,81.82,81.87,81.63,81.68,38800.0,60.3974,60.4343,60.2571,60.294,38800.0
2007-12-06 15:20:00,81.69,81.8,81.53,81.79,44200.0,60.3014,60.3826,60.1833,60.3752,44200.0
2007-12-06 15:30:00,81.78,81.92,81.5,81.92,56200.0,60.3678,60.4712,60.1612,60.4712,56200.0
2007-12-06 15:40:00,81.94,82.02,81.62,81.91,57900.0,60.486,60.545,60.2497,60.4638,57900.0
2007-12-06 15:50:00,81.95,82.19,81.92,82.17,46600.0,60.4933,60.6705,60.4712,60.6557,46600.0
2007-12-07 09:30:00,82.53,82.56,81.6,81.89,45900.0,60.9215,60.9436,60.235,60.449,45900.0
2007-12-07 09:40:00,81.96,82.06,81.76,81.76,33200.0,60.5007,60.5745,60.3531,60.3531,33200.0
2007-12-07 09:50:00,81.74,81.74,81.26,81.3,32100.0,60.3383,60.3383,59.984,60.0135,32100.0
2007-12-07 10:00:00,81.31,81.68,81.31,81.58,23900.0,60.0209,60.294,60.0209,60.2202,23900.0
2007-12-07 10:10:00,81.59,81.59,81.38,81.51,37600.0,60.2276,60.2276,60.0726,60.1685,37600.0
2007-12-07 10:20:00,81.5,81.52,81.19,81.19,32700.0,60.1612,60.1759,59.9323,59.9323,32700.0
2007-12-07 10:30:00,81.19,81.25,81.05,81.1,32300.0,59.9323,59.9766,59.829,59.8659,32300.0
2007-12-07 10:40:00,81.1,81.3,81.05,81.08,26600.0,59.8659,60.0135,59.829,59.8511,26600.0
2007-12-07 10:50:00,81.08,81.21,81.05,81.14,19800.0,59.8511,59.9471,59.829,59.8954,19800.0
2007-12-07 11:00:00,81.2,81.36,81.13,81.28,17400.0,59.9397,60.0578,59.888,59.9988,17400.0
2007-12-07 11:10:00,81.28,81.35,81.24,81.28,21000.0,59.9988,60.0504,59.9692,59.9988,21000.0
2007-12-07 11:20:00,81.25,81.28,80.97,81.03,24900.0,59.9766,59.9988,59.7699,59.8142,24900.0
2007-12-07 11:30:00,80.98,81.36,80.84,81.29,25700.0,59.7773,60.0578,59.674,60.0061,25700.0
2007-12-07 11:40:00,81.27,81.32,81.23,81.27,19400.0,59.9914,60.0283,59.9619,59.9914,19400.0
2007-12-07 11:50:00,81.26,81.26,80.9,80.97,35100.0,59.984,59.984,59.7183,59.7699,35100.0
2007-12-07 12:00:00,80.99,81.18,80.98,81.18,12100.0,59.7847,59.9249,59.7773,59.9249,12100.0
2007-12-07 12:10:00,81.17,81.43,81.15,81.39,18400.0,59.9176,60.1095,59.9028,60.08,18400.0
2007-12-07 12:20:00,81.39,81.47,81.39,81.41,10700.0,60.08,60.139,60.08,60.0947,10700.0
2007-12-07 12:30:00,81.39,81.51,81.39,81.51,16100.0,60.08,60.1685,60.08,60.1685,16100.0
2007-12-07 12:40:00,81.47,81.59,81.45,81.59,26900.0,60.139,60.2276,60.1243,60.2276,26900.0
2007-12-07 12:50:00,81.57,81.62,81.49,81.51,18800.0,60.2128,60.2497,60.1538,60.1685,18800.0
2007-12-07 13:00:00,81.5,81.59,81.45,81.59,26600.0,60.1612,60.2276,60.1243,60.2276,26600.0
2007-12-07 13:10:00,81.56,81.58,81.42,81.55,15900.0,60.2055,60.2202,60.1021,60.1981,15900.0
2007-12-07 13:20:00,81.5,81.6,81.41,81.59,113700.0,60.1612,60.235,60.0947,60.2276,113700.0
2007-12-07 13:30:00,81.59,81.64,81.41,81.46,54900.0,60.2276,60.2645,60.0947,60.1316,54900.0
2007-12-07 13:40:00,81.41,81.73,81.31,81.6,23000.0,60.0947,60.3309,60.0209,60.235,23000.0
2007-12-07 13:50:00,81.54,81.62,81.53,81.57,12000.0,60.1907,60.2497,60.1833,60.2128,12000.0
2007-12-07 14:00:00,81.57,81.67,81.54,81.66,12500.0,60.2128,60.2866,60.1907,60.2793,12500.0
2007-12-07 14:10:00,81.58,81.76,81.56,81.64,13900.0,60.2202,60.3531,60.2055,60.2645,13900.0
2007-12-07 14:20:00,81.59,81.76,81.51,81.59,126800.0,60.2276,60.3531,60.1685,60.2276,126800.0
2007-12-07 14:30:00,81.61,81.79,81.52,81.69,40400.0,60.2424,60.3752,60.1759,60.3014,40400.0
2007-12-07 14:40:00,81.71,81.71,81.54,81.61,11800.0,60.3162,60.3162,60.1907,60.2424,11800.0
2007-12-07 14:50:00,81.59,81.63,81.35,81.45,46000.0,60.2276,60.2571,60.0504,60.1243,46000.0
2007-12-07 15:00:00,81.5,81.73,81.32,81.44,33600.0,60.1612,60.3309,60.0283,60.1169,33600.0
2007-12-07 15:10:00,81.44,81.65,81.42,81.48,15500.0,60.1169,60.2719,60.1021,60.1464,15500.0
2007-12-07 15:20:00,81.51,81.69,81.46,81.63,17000.0,60.1685,60.3014,60.1316,60.2571,17000.0
2007-12-07 15:30:00,81.61,81.67,81.42,81.67,39400.0,60.2424,60.2866,60.1021,60.2866,39400.0
2007-12-07 15:40:00,81.69,81.75,81.49,81.53,27500.0,60.3014,60.3457,60.1538,60.1833,27500.0
2007-12-07 15:50:00,81.56,81.56,81.39,81.49,41400.0,60.2055,60.2055,60.08,60.1538,41400.0
2007-12-10 09:30:00,81.61,82.37,81.61,81.7,34900.0,60.2424,60.8034,60.2424,60.3088,34900.0
2007-12-10 09:40:00,81.76,81.79,81.58,81.67,35400.0,60.3531,60.3752,60.2202,60.2866,35400.0
2007-12-10 09:50:00,81.65,81.68,81.43,81.61,18800.0,60.2719,60.294,60.1095,60.2424,18800.0
2007-12-10 10:00:00,81.61,82.01,81.48,81.98,58800.0,60.2424,60.5376,60.1464,60.5155,58800.0
2007-12-10 10:10:00,82.02,82.25,81.97,82.12,46700.0,60.545,60.7148,60.5081,60.6188,46700.0
2007-12-10 10:20:00,82.12,82.15,81.83,81.85,43400.0,60.6188,60.641,60.4048,60.4195,43400.0
2007-12-10 10:30:00,81.85,82.02,81.75,81.8,43500.0,60.4195,60.545,60.3457,60.3826,43500.0
2007-12-10 10:40:00,81.76,81.87,81.66,81.66,31700.0,60.3531,60.4343,60.2793,60.2793,31700.0
2007-12-10 10:50:00,81.69,82.06,81.65,82.04,27400.0,60.3014,60.5745,60.2719,60.5598,27400.0
2007-12-10 11:00:00,82.04,82.16,81.84,81.85,15900.0,60.5598,60.6484,60.4121,60.4195,15900.0
2007-12-10 11:10:00,81.91,82.04,81.88,81.97,9700.0,60.4638,60.5598,60.4417,60.5081,9700.0
2007-12-10 11:20:00,81.95,81.98,81.7,81.74,32900.0,60.4933,60.5155,60.3088,60.3383,32900.0
2007-12-10 11:30:00,81.72,81.74,81.44,81.7,41100.0,60.3236,60.3383,60.1169,60.3088,41100.0
2007-12-10 11:40:00,81.7,81.87,81.69,81.83,16700.0,60.3088,60.4343,60.3014,60.4048,16700.0
2007-12-10 11:50:00,81.86,82.1,81.76,81.76,25800.0,60.4269,60.6041,60.3531,60.3531,25800.0
2007-12-10 12:00:00,81.78,81.83,81.69,81.75,42400.0,60.3678,60.4048,60.3014,60.3457,42400.0
2007-12-10 12:10:00,81.75,81.88,81.75,81.79,19500.0,60.3457,60.4417,60.3457,60.3752,19500.0
2007-12-10 12:20:00,81.78,81.94,81.66,81.86,19700.0,60.3678,60.486,60.2793,60.4269,19700.0
2007-12-10 12:30:00,81.84,81.96,81.82,81.91,21600.0,60.4121,60.5007,60.3974,60.4638,21600.0
2007-12-10 12:40:00,81.88,81.96,81.71,81.77,20500.0,60.4417,60.5007,60.3162,60.3605,20500.0
2007-12-10 12:50:00,81.79,81.95,81.62,81.63,32300.0,60.3752,60.4933,60.2497,60.2571,32300.0
2007-12-10 13:00:00,81.65,82.07,81.64,82.07,20600.0,60.2719,60.5819,60.2645,60.5819,20600.0
2007-12-10 13:10:00,82.04,82.31,82.0,82.31,14800.0,60.5598,60.7591,60.5302,60.7591,14800.0
2007-12-10 13:20:00,82.32,82.36,82.05,82.06,13400.0,60.7665,60.796,60.5672,60.5745,13400.0
2007-12-10 13:30:00,82.04,82.19,82.02,82.19,8100.0,60.5598,60.6705,60.545,60.6705,8100.0
2007-12-10 13:40:00,82.18,82.34,82.08,82.11,49600.0,60.6631,60.7812,60.5893,60.6114,49600.0
2007-12-10 13:50:00,82.09,82.1,81.88,81.91,13900.0,60.5967,60.6041,60.4417,60.4638,13900.0
2007-12-10 14:00:00,81.91,82.01,81.87,81.9,36700.0,60.4638,60.5376,60.4343,60.4564,36700.0
2007-12-10 14:10:00,81.9,81.9,81.68,81.7,41200.0,60.4564,60.4564,60.294,60.3088,41200.0
2007-12-10 14:20:00,81.69,81.9,81.69,81.83,14200.0,60.3014,60.4564,60.3014,60.4048,14200.0
2007-12-10 14:30:00,81.84,81.93,81.78,81.93,29500.0,60.4121,60.4786,60.3678,60.4786,29500.0
2007-12-10 14:40:00,81.94,82.12,81.9,82.06,13300.0,60.486,60.6188,60.4564,60.5745,13300.0
2007-12-10 14:50:00,82.06,82.09,81.71,81.92,20200.0,60.5745,60.5967,60.3162,60.4712,20200.0
2007-12-10 15:00:00,81.89,82.03,81.84,81.93,26400.0,60.449,60.5524,60.4121,60.4786,26400.0
2007-12-10 15:10:00,81.89,82.04,81.7,81.72,31900.0,60.449,60.5598,60.3088,60.3236,31900.0
2007-12-10 15:20:00,81.71,81.94,81.71,81.74,27700.0,60.3162,60.486,60.3162,60.3383,27700.0
2007-12-10 15:30:00,81.75,81.96,81.67,81.79,34600.0,60.3457,60.5007,60.2866,60.3752,34600.0
2007-12-10 15:40:00,81.78,81.94,81.63,81.87,35400.0,60.3678,60.486,60.2571,60.4343,35400.0
2007-12-10 15:50:00,81.87,82.04,81.84,81.98,59100.0,60.4343,60.5598,60.4121,60.5155,59100.0
2007-12-11 09:30:00,82.28,82.85,82.2,82.75,24000.0,60.7369,61.1577,60.6779,61.0839,24000.0
2007-12-11 09:40:00,82.79,82.82,82.66,82.78,19400.0,61.1134,61.1355,61.0174,61.106,19400.0
2007-12-11 09:50:00,82.78,82.86,82.61,82.65,29700.0,61.106,61.1651,60.9805,61.0101,29700.0
2007-12-11 10:00:00,82.64,82.68,82.5,82.58,30700.0,61.0027,61.0322,60.8993,60.9584,30700.0
2007-12-11 10:10:00,82.57,82.58,82.33,82.37,19300.0,60.951,60.9584,60.7738,60.8034,19300.0
2007-12-11 10:20:00,82.34,82.35,81.97,82.01,93500.0,60.7812,60.7886,60.5081,60.5376,93500.0
2007-12-11 10:30:00,81.99,82.02,81.93,81.98,16800.0,60.5229,60.545,60.4786,60.5155,16800.0
2007-12-11 10:40:00,81.98,82.03,81.74,81.75,14900.0,60.5155,60.5524,60.3383,60.3457,14900.0
2007-12-11 10:50:00,81.74,81.82,81.73,81.75,18400.0,60.3383,60.3974,60.3309,60.3457,18400.0
2007-12-11 11:00:00,81.75,81.95,81.7,81.95,46100.0,60.3457,60.4933,60.3088,60.4933,46100.0
2007-12-11 11:10:00,81.94,82.12,81.94,82.1,28100.0,60.486,60.6188,60.486,60.6041,28100.0
2007-12-11 11:20:00,82.09,82.14,82.01,82.09,12500.0,60.5967,60.6336,60.5376,60.5967,12500.0
2007-12-11 11:30:00,82.11,82.25,82.1,82.13,16500.0,60.6114,60.7148,60.6041,60.6262,16500.0
2007-12-11 11:40:00,82.1,82.16,81.87,81.93,20800.0,60.6041,60.6484,60.4343,60.4786,20800.0
2007-12-11 11:50:00,81.93,81.95,81.77,81.8,15100.0,60.4786,60.4933,60.3605,60.3826,15100.0
2007-12-11 12:00:00,81.76,81.8,81.65,81.77,16500.0,60.3531,60.3826,60.2719,60.3605,16500.0
2007-12-11 12:10:00,81.76,81.94,81.75,81.83,13600.0,60.3531,60.486,60.3457,60.4048,13600.0
2007-12-11 12:20:00,81.84,82.1,81.79,82.09,11600.0,60.4121,60.6041,60.3752,60.5967,11600.0
2007-12-11 12:30:00,82.09,82.42,82.06,82.42,17600.0,60.5967,60.8403,60.5745,60.8403,17600.0
2007-12-11 12:40:00,82.39,82.46,82.35,82.37,19500.0,60.8181,60.8698,60.7886,60.8034,19500.0
2007-12-11 12:50:00,82.36,82.5,82.35,82.44,37500.0,60.796,60.8993,60.7886,60.855,37500.0
2007-12-11 13:00:00,82.45,82.45,82.28,82.3,14400.0,60.8624,60.8624,60.7369,60.7517,14400.0
2007-12-11 13:10:00,82.3,82.35,82.25,82.28,17600.0,60.7517,60.7886,60.7148,60.7369,17600.0
2007-12-11 13:20:00,82.27,82.3,82.15,82.17,7600.0,60.7296,60.7517,60.641,60.6557,7600.0
2007-12-11 13:30:00,82.2,82.2,82.1,82.15,13800.0,60.6779,60.6779,60.6041,60.641,13800.0
2007-12-11 13:40:00,82.15,82.3,82.04,82.28,16800.0,60.641,60.7517,60.5598,60.7369,16800.0
2007-12-11 13:50:00,82.3,82.41,82.2,82.41,15100.0,60.7517,60.8329,60.6779,60.8329,15100.0
2007-12-11 14:00:00,82.43,82.43,82.17,82.27,14700.0,60.8477,60.8477,60.6557,60.7296,14700.0
2007-12-11 14:10:00,82.3,82.61,81.57,81.64,33600.0,60.7517,60.9805,60.2128,60.2645,33600.0
2007-12-11 14:20:00,81.63,81.65,80.23,80.46,103900.0,60.2571,60.2719,59.2237,59.3935,103900.0
2007-12-11 14:30:00,80.48,80.56,80.07,80.16,206300.0,59.4082,59.4673,59.1056,59.172,206300.0
2007-12-11 14:40:00,80.16,80.39,80.05,80.07,118000.0,59.172,59.3418,59.0908,59.1056,118000.0
2007-12-11 14:50:00,80.08,80.25,79.86,79.86,49100.0,59.113,59.2384,58.9506,58.9506,49100.0
2007-12-11 15:00:00,79.9,79.91,79.26,79.6,61100.0,58.9801,58.9875,58.5077,58.7586,61100.0
2007-12-11 15:10:00,79.59,79.79,79.45,79.45,37200.0,58.7512,58.8989,58.6479,58.6479,37200.0
2007-12-11 15:20:00,79.4,79.55,79.27,79.39,36500.0,58.611,58.7217,58.515,58.6036,36500.0
2007-12-11 15:30:00,79.41,79.51,79.2,79.2,51200.0,58.6184,58.6922,58.4634,58.4634,51200.0
2007-12-11 15:40:00,79.24,79.33,78.84,78.84,53600.0,58.4929,58.5593,58.1976,58.1976,53600.0
2007-12-11 15:50:00,78.86,79.0,78.71,78.8,75000.0,58.2124,58.3157,58.1017,58.1681,75000.0
2007-12-12 09:30:00,80.72,82.37,80.68,81.08,91400.0,59.5854,60.8034,59.5559,59.8511,91400.0
2007-12-12 09:40:00,81.18,81.52,80.89,81.34,96800.0,59.9249,60.1759,59.7109,60.0431,96800.0
2007-12-12 09:50:00,81.32,81.48,81.15,81.19,36600.0,60.0283,60.1464,59.9028,59.9323,36600.0
2007-12-12 10:00:00,81.19,81.23,80.56,80.63,43700.0,59.9323,59.9619,59.4673,59.5189,43700.0
2007-12-12 10:10:00,80.66,80.71,80.36,80.45,103800.0,59.5411,59.578,59.3196,59.3861,103800.0
2007-12-12 10:20:00,80.48,80.87,80.47,80.82,33500.0,59.4082,59.6961,59.4008,59.6592,33500.0
2007-12-12 10:30:00,80.82,80.82,80.48,80.55,40800.0,59.6592,59.6592,59.4082,59.4599,40800.0
2007-12-12 10:40:00,80.56,80.73,80.03,80.03,28300.0,59.4673,59.5928,59.076,59.076,28300.0
2007-12-12 10:50:00,80.03,80.29,79.99,80.12,52500.0,59.076,59.268,59.0465,59.1425,52500.0
2007-12-12 11:00:00,80.12,80.25,80.07,80.24,23100.0,59.1425,59.2384,59.1056,59.2311,23100.0
2007-12-12 11:10:00,80.25,80.7,80.24,80.68,54500.0,59.2384,59.5706,59.2311,59.5559,54500.0
2007-12-12 11:20:00,80.67,80.67,80.29,80.38,43700.0,59.5485,59.5485,59.268,59.3344,43700.0
2007-12-12 11:30:00,80.38,80.39,80.26,80.3,28400.0,59.3344,59.3418,59.2458,59.2754,28400.0
2007-12-12 11:40:00,80.28,80.32,80.01,80.09,24000.0,59.2606,59.2901,59.0613,59.1203,24000.0
2007-12-12 11:50:00,80.12,80.12,79.82,79.85,16000.0,59.1425,59.1425,58.921,58.9432,16000.0
2007-12-12 12:00:00,79.82,79.83,79.51,79.56,27900.0,58.921,58.9284,58.6922,58.7291,27900.0
2007-12-12 12:10:00,79.56,79.6,79.41,79.48,21200.0,58.7291,58.7586,58.6184,58.67,21200.0
2007-12-12 12:20:00,79.46,79.54,79.35,79.4,23800.0,58.6553,58.7143,58.5741,58.611,23800.0
2007-12-12 12:30:00,79.37,79.37,79.02,79.03,27100.0,58.5888,58.5888,58.3305,58.3379,27100.0
2007-12-12 12:40:00,79.08,79.08,78.63,78.65,27300.0,58.3748,58.3748,58.0426,58.0574,27300.0
2007-12-12 12:50:00,78.65,78.91,78.62,78.88,18200.0,58.0574,58.2493,58.0352,58.2271,18200.0
2007-12-12 13:00:00,78.88,79.02,78.67,79.02,27600.0,58.2271,58.3305,58.0721,58.3305,27600.0
2007-12-12 13:10:00,79.02,79.46,79.02,79.45,42800.0,58.3305,58.6553,58.3305,58.6479,42800.0
2007-12-12 13:20:00,79.45,79.46,79.24,79.31,22300.0,58.6479,58.6553,58.4929,58.5446,22300.0
2007-12-12 13:30:00,79.31,79.55,79.27,79.52,25300.0,58.5446,58.7217,58.515,58.6996,25300.0
2007-12-12 13:40:00,79.53,79.63,79.4,79.54,26700.0,58.707,58.7808,58.611,58.7143,26700.0
2007-12-12 13:50:00,79.57,79.78,79.54,79.77,24100.0,58.7365,58.8915,58.7143,58.8841,24100.0
2007-12-12 14:00:00,79.76,79.86,79.55,79.84,28300.0,58.8767,58.9506,58.7217,58.9358,28300.0
2007-12-12 14:10:00,79.86,79.86,79.68,79.71,27300.0,58.9506,58.9506,58.8177,58.8398,27300.0
2007-12-12 14:20:00,79.7,79.7,79.23,79.24,71400.0,58.8324,58.8324,58.4855,58.4929,71400.0
2007-12-12 14:30:00,79.2,79.29,79.0,79.14,45200.0,58.4634,58.5298,58.3157,58.4191,45200.0
2007-12-12 14:40:00,79.12,79.14,78.94,79.13,40400.0,58.4043,58.4191,58.2714,58.4117,40400.0
2007-12-12 14:50:00,79.11,79.31,78.93,78.94,28500.0,58.3969,58.5446,58.2641,58.2714,28500.0
2007-12-12 15:00:00,78.93,78.94,78.44,78.58,61400.0,58.2641,58.2714,57.9023,58.0057,61400.0
2007-12-12 15:10:00,78.61,78.61,77.92,78.17,48900.0,58.0278,58.0278,57.5185,57.703,48900.0
2007-12-12 15:20:00,78.23,78.34,78.02,78.2,47000.0,57.7473,57.8285,57.5923,57.7252,47000.0
2007-12-12 15:30:00,78.2,78.25,77.75,77.9,60300.0,57.7252,57.7621,57.393,57.5037,60300.0
2007-12-12 15:40:00,77.9,78.35,77.85,78.17,82400.0,57.5037,57.8359,57.4668,57.703,82400.0
2007-12-12 15:50:00,78.21,78.72,78.18,78.72,89600.0,57.7326,58.109,57.7104,58.109,89600.0
2007-12-13 09:30:00,78.21,78.21,76.92,77.86,99800.0,57.7326,57.7326,56.7803,57.4742,99800.0
2007-12-13 09:40:00,77.81,78.06,77.31,77.33,52900.0,57.4373,57.6218,57.0682,57.083,52900.0
2007-12-13 09:50:00,77.33,77.49,77.12,77.49,44800.0,57.083,57.2011,56.928,57.2011,44800.0
2007-12-13 10:00:00,77.49,78.04,77.35,77.97,49300.0,57.2011,57.6071,57.0977,57.5554,49300.0
2007-12-13 10:10:00,78.04,78.38,77.97,78.15,57400.0,57.6071,57.8581,57.5554,57.6883,57400.0
2007-12-13 10:20:00,78.15,78.54,78.15,78.26,46900.0,57.6883,57.9762,57.6883,57.7695,46900.0
2007-12-13 10:30:00,78.25,78.39,77.99,78.0,41200.0,57.7621,57.8654,57.5702,57.5776,41200.0
2007-12-13 10:40:00,77.98,78.17,77.92,77.97,43100.0,57.5628,57.703,57.5185,57.5554,43100.0
2007-12-13 10:50:00,77.97,78.11,77.65,77.78,53800.0,57.5554,57.6588,57.3192,57.4152,53800.0
2007-12-13 11:00:00,77.78,77.78,77.4,77.63,63300.0,57.4152,57.4152,57.1346,57.3044,63300.0
2007-12-13 11:10:00,77.61,77.79,77.6,77.68,62000.0,57.2897,57.4225,57.2823,57.3413,62000.0
2007-12-13 11:20:00,77.68,77.7,77.37,77.51,36000.0,57.3413,57.3561,57.1125,57.2158,36000.0
2007-12-13 11:30:00,77.48,77.96,77.39,77.94,55400.0,57.1937,57.548,57.1273,57.5333,55400.0
2007-12-13 11:40:00,77.94,78.04,77.76,77.78,41300.0,57.5333,57.6071,57.4004,57.4152,41300.0
2007-12-13 11:50:00,77.81,77.89,77.68,77.72,33300.0,57.4373,57.4964,57.3413,57.3709,33300.0
2007-12-13 12:00:00,77.73,77.76,77.37,77.67,31600.0,57.3782,57.4004,57.1125,57.334,31600.0
2007-12-13 12:10:00,77.66,77.71,77.58,77.7,27100.0,57.3266,57.3635,57.2675,57.3561,27100.0
2007-12-13 12:20:00,77.68,77.68,77.3,77.32,22400.0,57.3413,57.3413,57.0608,57.0756,22400.0
2007-12-13 12:30:00,77.31,77.38,77.26,77.35,26500.0,57.0682,57.1199,57.0313,57.0977,26500.0
2007-12-13 12:40:00,77.33,77.37,77.25,77.37,39600.0,57.083,57.1125,57.0239,57.1125,39600.0
2007-12-13 12:50:00,77.38,77.41,77.3,77.3,30200.0,57.1199,57.142,57.0608,57.0608,30200.0
2007-12-13 13:00:00,77.31,77.36,77.3,77.33,35500.0,57.0682,57.1051,57.0608,57.083,35500.0
2007-12-13 13:10:00,77.32,77.4,77.29,77.34,60200.0,57.0756,57.1346,57.0534,57.0904,60200.0
2007-12-13 13:20:00,77.33,77.46,77.21,77.34,40500.0,57.083,57.1789,56.9944,57.0904,40500.0
2007-12-13 13:30:00,77.34,77.41,77.03,77.09,22200.0,57.0904,57.142,56.8615,56.9058,22200.0
2007-12-13 13:40:00,77.04,77.19,76.93,77.03,34300.0,56.8689,56.9796,56.7877,56.8615,34300.0
2007-12-13 13:50:00,77.01,77.27,77.0,77.24,40800.0,56.8468,57.0387,56.8394,57.0165,40800.0
2007-12-13 14:00:00,77.25,77.67,77.11,77.61,33100.0,57.0239,57.334,56.9206,57.2897,33100.0
2007-12-13 14:10:00,77.61,78.09,77.54,78.0,128000.0,57.2897,57.644,57.238,57.5776,128000.0
2007-12-13 14:20:00,78.0,78.28,77.92,78.25,81800.0,57.5776,57.7842,57.5185,57.7621,81800.0
2007-12-13 14:30:00,78.24,78.25,77.96,77.97,38600.0,57.7547,57.7621,57.548,57.5554,38600.0
2007-12-13 14:40:00,77.97,78.05,77.86,77.87,27100.0,57.5554,57.6145,57.4742,57.4816,27100.0
2007-12-13 14:50:00,77.92,78.01,77.86,77.88,27800.0,57.5185,57.5849,57.4742,57.489,27800.0
2007-12-13 15:00:00,77.89,78.14,77.8,78.03,30100.0,57.4964,57.6809,57.4299,57.5997,30100.0
2007-12-13 15:10:00,78.01,78.1,77.74,78.09,64700.0,57.5849,57.6514,57.3856,57.644,64700.0
2007-12-13 15:20:00,78.07,78.4,78.05,78.28,53100.0,57.6292,57.8728,57.6145,57.7842,53100.0
2007-12-13 15:30:00,78.26,78.47,77.95,78.13,75100.0,57.7695,57.9245,57.5406,57.6735,75100.0
2007-12-13 15:40:00,78.15,78.49,78.09,78.28,31600.0,57.6883,57.9393,57.644,57.7842,31600.0
2007-12-13 15:50:00,78.27,78.53,78.16,78.41,41800.0,57.7769,57.9688,57.6957,57.8802,41800.0
2007-12-14 09:30:00,77.57,78.36,77.57,78.3,51300.0,57.2601,57.8433,57.2601,57.799,51300.0
2007-12-14 09:40:00,78.32,79.31,78.32,79.31,40200.0,57.8138,58.5446,57.8138,58.5446,40200.0
2007-12-14 09:50:00,79.3,79.44,78.9,78.95,40400.0,58.5372,58.6405,58.2419,58.2788,40400.0
2007-12-14 10:00:00,78.92,78.92,78.37,78.41,60400.0,58.2567,58.2567,57.8507,57.8802,60400.0
2007-12-14 10:10:00,78.37,78.74,78.37,78.65,28200.0,57.8507,58.1238,57.8507,58.0574,28200.0
2007-12-14 10:20:00,78.65,78.71,78.27,78.3,55600.0,58.0574,58.1017,57.7769,57.799,55600.0
2007-12-14 10:30:00,78.34,78.34,78.12,78.26,20500.0,57.8285,57.8285,57.6661,57.7695,20500.0
2007-12-14 10:40:00,78.26,78.47,78.26,78.42,49500.0,57.7695,57.9245,57.7695,57.8876,49500.0
2007-12-14 10:50:00,78.42,78.5,78.29,78.49,62900.0,57.8876,57.9466,57.7916,57.9393,62900.0
2007-12-14 11:00:00,78.49,78.5,78.29,78.36,47100.0,57.9393,57.9466,57.7916,57.8433,47100.0
2007-12-14 11:10:00,78.38,78.42,78.33,78.38,23000.0,57.8581,57.8876,57.8211,57.8581,23000.0
2007-12-14 11:20:00,78.42,78.42,78.23,78.23,27300.0,57.8876,57.8876,57.7473,57.7473,27300.0
2007-12-14 11:30:00,78.18,78.4,78.15,78.27,30500.0,57.7104,57.8728,57.6883,57.7769,30500.0
2007-12-14 11:40:00,78.28,78.35,77.8,77.82,39700.0,57.7842,57.8359,57.4299,57.4447,39700.0
2007-12-14 11:50:00,77.81,77.87,77.69,77.84,26600.0,57.4373,57.4816,57.3487,57.4594,26600.0
2007-12-14 12:00:00,77.85,77.97,77.8,77.92,17300.0,57.4668,57.5554,57.4299,57.5185,17300.0
2007-12-14 12:10:00,77.92,78.07,77.92,78.01,11800.0,57.5185,57.6292,57.5185,57.5849,11800.0
2007-12-14 12:20:00,78.0,78.04,77.47,77.55,35100.0,57.5776,57.6071,57.1863,57.2454,35100.0
2007-12-14 12:30:00,77.55,77.63,77.38,77.52,25300.0,57.2454,57.3044,57.1199,57.2232,25300.0
2007-12-14 12:40:00,77.55,77.58,77.36,77.51,30900.0,57.2454,57.2675,57.1051,57.2158,30900.0
2007-12-14 12:50:00,77.51,77.65,77.49,77.65,22200.0,57.2158,57.3192,57.2011,57.3192,22200.0
2007-12-14 13:00:00,77.63,77.66,77.39,77.5,85500.0,57.3044,57.3266,57.1273,57.2085,85500.0
2007-12-14 13:10:00,77.5,77.5,77.33,77.38,28300.0,57.2085,57.2085,57.083,57.1199,28300.0
2007-12-14 13:20:00,77.36,77.5,77.34,77.43,23700.0,57.1051,57.2085,57.0904,57.1568,23700.0
2007-12-14 13:30:00,77.4,77.42,77.24,77.32,23300.0,57.1346,57.1494,57.0165,57.0756,23300.0
2007-12-14 13:40:00,77.3,77.34,77.18,77.25,37900.0,57.0608,57.0904,56.9722,57.0239,37900.0
2007-12-14 13:50:00,77.26,77.3,76.98,77.15,66700.0,57.0313,57.0608,56.8246,56.9501,66700.0
2007-12-14 14:00:00,77.17,77.21,76.92,77.09,29800.0,56.9649,56.9944,56.7803,56.9058,29800.0
2007-12-14 14:10:00,77.12,77.2,76.99,77.05,84500.0,56.928,56.987,56.832,56.8763,84500.0
2007-12-14 14:20:00,77.05,77.05,76.8,76.83,31900.0,56.8763,56.8763,56.6917,56.7139,31900.0
2007-12-14 14:30:00,76.84,76.91,76.82,76.88,29100.0,56.7213,56.7729,56.7065,56.7508,29100.0
2007-12-14 14:40:00,76.88,76.95,76.74,76.81,40500.0,56.7508,56.8025,56.6475,56.6991,40500.0
2007-12-14 14:50:00,76.77,76.87,76.59,76.61,51400.0,56.6696,56.7434,56.5367,56.5515,51400.0
2007-12-14 15:00:00,76.6,76.67,76.44,76.5,69600.0,56.5441,56.5958,56.426,56.4703,69600.0
2007-12-14 15:10:00,76.48,76.56,76.28,76.28,81500.0,56.4555,56.5146,56.3079,56.3079,81500.0
2007-12-14 15:20:00,76.3,76.39,76.16,76.33,177400.0,56.3227,56.3891,56.2193,56.3448,177400.0
2007-12-14 15:30:00,76.3,77.07,76.28,76.95,65600.0,56.3227,56.8911,56.3079,56.8025,65600.0
2007-12-14 15:40:00,76.96,76.96,76.64,76.87,80500.0,56.8099,56.8099,56.5736,56.7434,80500.0
2007-12-14 15:50:00,76.88,76.96,76.53,76.55,75500.0,56.7508,56.8099,56.4924,56.5072,75500.0
2007-12-17 09:30:00,76.2,76.36,76.02,76.19,58100.0,56.2488,56.3669,56.116,56.2415,58100.0
2007-12-17 09:40:00,76.16,76.4,76.0,76.35,92400.0,56.2193,56.3965,56.1012,56.3596,92400.0
2007-12-17 09:50:00,76.35,76.46,76.05,76.4,50300.0,56.3596,56.4408,56.1381,56.3965,50300.0
2007-12-17 10:00:00,76.44,77.22,76.44,76.95,70000.0,56.426,57.0018,56.426,56.8025,70000.0
2007-12-17 10:10:00,76.97,77.07,76.68,77.03,45600.0,56.8172,56.8911,56.6032,56.8615,45600.0
2007-12-17 10:20:00,77.03,77.11,76.91,77.01,30900.0,56.8615,56.9206,56.7729,56.8468,30900.0
2007-12-17 10:30:00,77.02,77.06,76.67,77.03,51900.0,56.8541,56.8837,56.5958,56.8615,51900.0
2007-12-17 10:40:00,77.04,77.17,76.93,77.15,46700.0,56.8689,56.9649,56.7877,56.9501,46700.0
2007-12-17 10:50:00,77.15,77.16,77.0,77.16,14100.0,56.9501,56.9575,56.8394,56.9575,14100.0
2007-12-17 11:00:00,77.15,77.28,77.1,77.15,16400.0,56.9501,57.0461,56.9132,56.9501,16400.0
2007-12-17 11:10:00,77.15,77.2,77.05,77.17,21900.0,56.9501,56.987,56.8763,56.9649,21900.0
2007-12-17 11:20:00,77.14,77.16,77.0,77.05,30000.0,56.9427,56.9575,56.8394,56.8763,30000.0
2007-12-17 11:30:00,77.05,77.07,76.89,77.07,60300.0,56.8763,56.8911,56.7582,56.8911,60300.0
2007-12-17 11:40:00,77.08,77.12,76.98,77.01,34300.0,56.8984,56.928,56.8246,56.8468,34300.0
2007-12-17 11:50:00,76.99,77.1,76.95,77.1,67900.0,56.832,56.9132,56.8025,56.9132,67900.0
2007-12-17 12:00:00,77.1,77.2,76.99,77.1,30300.0,56.9132,56.987,56.832,56.9132,30300.0
2007-12-17 12:10:00,77.09,77.23,77.09,77.22,20800.0,56.9058,57.0092,56.9058,57.0018,20800.0
2007-12-17 12:20:00,77.2,77.33,77.19,77.3,18900.0,56.987,57.083,56.9796,57.0608,18900.0
2007-12-17 12:30:00,77.31,77.52,77.3,77.4,35300.0,57.0682,57.2232,57.0608,57.1346,35300.0
2007-12-17 12:40:00,77.4,77.46,77.15,77.2,25400.0,57.1346,57.1789,56.9501,56.987,25400.0
2007-12-17 12:50:00,77.19,77.42,77.15,77.38,14700.0,56.9796,57.1494,56.9501,57.1199,14700.0
2007-12-17 13:00:00,77.36,77.41,77.11,77.15,14900.0,57.1051,57.142,56.9206,56.9501,14900.0
2007-12-17 13:10:00,77.15,77.15,76.79,76.87,27900.0,56.9501,56.9501,56.6844,56.7434,27900.0
2007-12-17 13:20:00,76.87,77.05,76.67,76.79,51000.0,56.7434,56.8763,56.5958,56.6844,51000.0
2007-12-17 13:30:00,76.78,76.86,76.75,76.77,30400.0,56.677,56.736,56.6548,56.6696,30400.0
2007-12-17 13:40:00,76.75,76.8,76.59,76.65,79100.0,56.6548,56.6917,56.5367,56.581,79100.0
2007-12-17 13:50:00,76.66,76.69,76.41,76.42,77600.0,56.5884,56.6105,56.4039,56.4112,77600.0
2007-12-17 14:00:00,76.35,76.64,76.35,76.61,74800.0,56.3596,56.5736,56.3596,56.5515,74800.0
2007-12-17 14:10:00,76.57,76.68,76.52,76.55,16000.0,56.522,56.6032,56.4851,56.5072,16000.0
2007-12-17 14:20:00,76.57,76.74,76.55,76.67,22000.0,56.522,56.6475,56.5072,56.5958,22000.0
2007-12-17 14:30:00,76.68,76.73,76.47,76.56,47200.0,56.6032,56.6401,56.4481,56.5146,47200.0
2007-12-17 14:40:00,76.57,76.66,76.13,76.15,36600.0,56.522,56.5884,56.1972,56.2119,36600.0
2007-12-17 14:50:00,76.16,76.22,75.9,75.93,37600.0,56.2193,56.2636,56.0274,56.0495,37600.0
2007-12-17 15:00:00,75.94,75.95,75.81,75.89,41800.0,56.0569,56.0643,55.961,56.02,41800.0
2007-12-17 15:10:00,75.88,76.13,75.81,75.85,50200.0,56.0126,56.1972,55.961,55.9905,50200.0
2007-12-17 15:20:00,75.83,75.98,75.73,75.8,26800.0,55.9757,56.0864,55.9019,55.9536,26800.0
2007-12-17 15:30:00,75.78,75.93,75.7,75.79,104300.0,55.9388,56.0495,55.8798,55.9462,104300.0
2007-12-17 15:40:00,75.8,75.85,75.08,75.12,103200.0,55.9536,55.9905,55.4221,55.4516,103200.0
2007-12-17 15:50:00,75.11,75.22,74.84,75.22,177300.0,55.4442,55.5254,55.2449,55.5254,177300.0
2007-12-18 09:30:00,75.34,75.98,75.28,75.42,40200.0,55.614,56.0864,55.5697,55.6731,40200.0
2007-12-18 09:40:00,75.36,75.7,75.36,75.52,26300.0,55.6288,55.8798,55.6288,55.7469,26300.0
2007-12-18 09:50:00,75.52,75.73,75.45,75.58,31700.0,55.7469,55.9019,55.6952,55.7912,31700.0
2007-12-18 10:00:00,75.57,75.63,75.32,75.34,26100.0,55.7838,55.8281,55.5992,55.614,26100.0
2007-12-18 10:10:00,75.35,75.39,75.05,75.08,28800.0,55.6214,55.6509,55.3999,55.4221,28800.0
2007-12-18 10:20:00,75.1,75.29,75.02,75.19,18400.0,55.4368,55.5771,55.3778,55.5033,18400.0
2007-12-18 10:30:00,75.22,75.41,75.05,75.05,33700.0,55.5254,55.6657,55.3999,55.3999,33700.0
2007-12-18 10:40:00,75.09,75.16,74.91,75.07,21200.0,55.4295,55.4811,55.2966,55.4147,21200.0
2007-12-18 10:50:00,75.07,75.11,74.8,75.03,25700.0,55.4147,55.4442,55.2154,55.3852,25700.0
2007-12-18 11:00:00,75.01,75.06,74.84,74.84,40900.0,55.3704,55.4073,55.2449,55.2449,40900.0
2007-12-18 11:10:00,74.85,74.94,74.76,74.77,27500.0,55.2523,55.3187,55.1859,55.1933,27500.0
2007-12-18 11:20:00,74.8,74.8,74.5,74.5,19100.0,55.2154,55.2154,54.9939,54.9939,19100.0
2007-12-18 11:30:00,74.5,74.5,74.21,74.33,28600.0,54.9939,54.9939,54.7799,54.8685,28600.0
2007-12-18 11:40:00,74.33,74.38,73.74,73.75,62500.0,54.8685,54.9054,54.4329,54.4403,62500.0
2007-12-18 11:50:00,73.72,73.78,73.26,73.26,46200.0,54.4182,54.4625,54.0786,54.0786,46200.0
2007-12-18 12:00:00,73.26,73.34,72.8,73.34,65900.0,54.0786,54.1377,53.739,54.1377,65900.0
2007-12-18 12:10:00,73.33,73.33,73.03,73.27,35800.0,54.1303,54.1303,53.9088,54.086,35800.0
2007-12-18 12:20:00,73.27,73.37,73.25,73.31,60600.0,54.086,54.1598,54.0712,54.1155,60600.0
2007-12-18 12:30:00,73.34,73.44,73.22,73.4,41800.0,54.1377,54.2115,54.0491,54.182,41800.0
2007-12-18 12:40:00,73.38,73.7,73.33,73.7,88500.0,54.1672,54.4034,54.1303,54.4034,88500.0
2007-12-18 12:50:00,73.68,73.8,73.61,73.66,26600.0,54.3886,54.4772,54.337,54.3739,26600.0
2007-12-18 13:00:00,73.68,73.68,73.43,73.66,12400.0,54.3886,54.3886,54.2041,54.3739,12400.0
2007-12-18 13:10:00,73.7,73.71,73.57,73.58,15500.0,54.4034,54.4108,54.3074,54.3148,15500.0
2007-12-18 13:20:00,73.59,73.91,73.59,73.83,46800.0,54.3222,54.5584,54.3222,54.4994,46800.0
2007-12-18 13:30:00,73.82,73.94,73.74,73.93,33300.0,54.492,54.5806,54.4329,54.5732,33300.0
2007-12-18 13:40:00,73.92,73.95,73.71,73.88,47900.0,54.5658,54.5879,54.4108,54.5363,47900.0
2007-12-18 13:50:00,73.87,73.87,73.6,73.64,17300.0,54.5289,54.5289,54.3296,54.3591,17300.0
2007-12-18 14:00:00,73.68,73.88,73.6,73.84,29600.0,54.3886,54.5363,54.3296,54.5067,29600.0
2007-12-18 14:10:00,73.84,74.18,73.84,74.13,40800.0,54.5067,54.7577,54.5067,54.7208,40800.0
2007-12-18 14:20:00,74.15,74.19,73.93,74.14,49400.0,54.7356,54.7651,54.5732,54.7282,49400.0
2007-12-18 14:30:00,74.12,74.3,73.93,73.94,71300.0,54.7134,54.8463,54.5732,54.5806,71300.0
2007-12-18 14:40:00,73.94,74.02,73.79,73.95,28900.0,54.5806,54.6396,54.4698,54.5879,28900.0
2007-12-18 14:50:00,73.95,74.05,73.87,73.93,31200.0,54.5879,54.6618,54.5289,54.5732,31200.0
2007-12-18 15:00:00,73.93,74.14,73.89,74.03,44600.0,54.5732,54.7282,54.5437,54.647,44600.0
2007-12-18 15:10:00,74.04,74.11,74.01,74.08,50800.0,54.6544,54.7061,54.6322,54.6839,50800.0
2007-12-18 15:20:00,74.06,74.14,73.87,74.03,43700.0,54.6691,54.7282,54.5289,54.647,43700.0
2007-12-18 15:30:00,74.05,74.36,73.96,74.34,62300.0,54.6618,54.8906,54.5953,54.8758,62300.0
2007-12-18 15:40:00,74.35,74.43,74.13,74.15,74300.0,54.8832,54.9423,54.7208,54.7356,74300.0
2007-12-18 15:50:00,74.15,74.2,73.97,74.06,109500.0,54.7356,54.7725,54.6027,54.6691,109500.0
2007-12-19 09:30:00,74.58,74.61,73.45,73.61,169400.0,55.053,55.0751,54.2189,54.337,169400.0
2007-12-19 09:40:00,73.61,74.24,73.57,74.24,35100.0,54.337,54.802,54.3074,54.802,35100.0
2007-12-19 09:50:00,74.27,74.71,74.18,74.36,52000.0,54.8242,55.149,54.7577,54.8906,52000.0
2007-12-19 10:00:00,74.39,74.64,74.35,74.42,41300.0,54.9127,55.0973,54.8832,54.9349,41300.0
2007-12-19 10:10:00,74.44,74.44,73.9,73.94,29200.0,54.9497,54.9497,54.551,54.5806,29200.0
2007-12-19 10:20:00,73.96,74.1,73.96,74.05,19400.0,54.5953,54.6987,54.5953,54.6618,19400.0
2007-12-19 10:30:00,74.1,74.24,73.94,74.24,76700.0,54.6987,54.802,54.5806,54.802,76700.0
2007-12-19 10:40:00,74.19,74.28,74.1,74.13,93600.0,54.7651,54.8315,54.6987,54.7208,93600.0
2007-12-19 10:50:00,74.13,74.18,74.05,74.05,31900.0,54.7208,54.7577,54.6618,54.6618,31900.0
2007-12-19 11:00:00,74.07,74.11,74.01,74.08,53700.0,54.6765,54.7061,54.6322,54.6839,53700.0
2007-12-19 11:10:00,74.1,74.34,73.89,74.3,120400.0,54.6987,54.8758,54.5437,54.8463,120400.0
2007-12-19 11:20:00,74.3,74.36,73.65,73.65,44500.0,54.8463,54.8906,54.3665,54.3665,44500.0
2007-12-19 11:30:00,73.65,73.66,73.32,73.37,40700.0,54.3665,54.3739,54.1229,54.1598,40700.0
2007-12-19 11:40:00,73.36,73.41,73.18,73.18,23100.0,54.1524,54.1893,54.0196,54.0196,23100.0
2007-12-19 11:50:00,73.19,73.21,72.77,72.92,52200.0,54.0269,54.0417,53.7169,53.8276,52200.0
2007-12-19 12:00:00,72.9,73.55,72.87,73.55,40800.0,53.8129,54.2927,53.7907,54.2927,40800.0
2007-12-19 12:10:00,73.55,73.72,73.54,73.6,19000.0,54.2927,54.4182,54.2853,54.3296,19000.0
2007-12-19 12:20:00,73.56,73.89,73.56,73.88,12600.0,54.3001,54.5437,54.3001,54.5363,12600.0
2007-12-19 12:30:00,73.86,73.91,73.75,73.89,11200.0,54.5215,54.5584,54.4403,54.5437,11200.0
2007-12-19 12:40:00,73.88,73.95,73.67,73.82,11100.0,54.5363,54.5879,54.3813,54.492,11100.0
2007-12-19 12:50:00,73.82,73.96,73.72,73.94,16400.0,54.492,54.5953,54.4182,54.5806,16400.0
2007-12-19 13:00:00,73.91,73.99,73.62,73.94,18400.0,54.5584,54.6175,54.3444,54.5806,18400.0
2007-12-19 13:10:00,73.92,73.95,73.73,73.84,11800.0,54.5658,54.5879,54.4255,54.5067,11800.0
2007-12-19 13:20:00,73.84,73.85,73.53,73.59,40100.0,54.5067,54.5141,54.2779,54.3222,40100.0
2007-12-19 13:30:00,73.59,73.88,73.59,73.88,9300.0,54.3222,54.5363,54.3222,54.5363,9300.0
2007-12-19 13:40:00,73.87,73.99,73.58,73.72,19400.0,54.5289,54.6175,54.3148,54.4182,19400.0
2007-12-19 13:50:00,73.7,73.92,73.69,73.8,8000.0,54.4034,54.5658,54.396,54.4772,8000.0
2007-12-19 14:00:00,73.88,74.1,73.85,74.0,31700.0,54.5363,54.6987,54.5141,54.6249,31700.0
2007-12-19 14:10:00,74.0,74.2,73.94,74.0,44800.0,54.6249,54.7725,54.5806,54.6249,44800.0
2007-12-19 14:20:00,73.99,74.17,73.94,74.0,31800.0,54.6175,54.7503,54.5806,54.6249,31800.0
2007-12-19 14:30:00,74.01,74.06,73.92,73.93,25000.0,54.6322,54.6691,54.5658,54.5732,25000.0
2007-12-19 14:40:00,73.95,74.23,73.93,74.21,70000.0,54.5879,54.7946,54.5732,54.7799,70000.0
2007-12-19 14:50:00,74.15,74.2,73.96,74.14,41700.0,54.7356,54.7725,54.5953,54.7282,41700.0
2007-12-19 15:00:00,74.14,74.2,73.96,74.0,45000.0,54.7282,54.7725,54.5953,54.6249,45000.0
2007-12-19 15:10:00,73.99,74.34,73.98,74.32,27300.0,54.6175,54.8758,54.6101,54.8611,27300.0
2007-12-19 15:20:00,74.29,74.32,73.89,73.99,41500.0,54.8389,54.8611,54.5437,54.6175,41500.0
2007-12-19 15:30:00,74.02,74.13,73.89,74.12,48400.0,54.6396,54.7208,54.5437,54.7134,48400.0
2007-12-19 15:40:00,74.12,74.16,73.89,73.97,52600.0,54.7134,54.743,54.5437,54.6027,52600.0
2007-12-19 15:50:00,73.97,74.2,73.66,73.81,139100.0,54.6027,54.7725,54.3739,54.4846,139100.0
2007-12-20 09:30:00,74.43,74.61,74.19,74.3,63600.0,54.9423,55.0751,54.7651,54.8463,63600.0
2007-12-20 09:40:00,74.34,74.62,74.29,74.46,43200.0,54.8758,55.0825,54.8389,54.9644,43200.0
2007-12-20 09:50:00,74.46,74.47,73.79,73.85,44600.0,54.9644,54.9718,54.4698,54.5141,44600.0
2007-12-20 10:00:00,73.89,73.94,73.57,73.74,29400.0,54.5437,54.5806,54.3074,54.4329,29400.0
2007-12-20 10:10:00,73.71,73.76,73.45,73.6,16800.0,54.4108,54.4477,54.2189,54.3296,16800.0
2007-12-20 10:20:00,73.6,74.05,73.59,74.05,15100.0,54.3296,54.6618,54.3222,54.6618,15100.0
2007-12-20 10:30:00,74.03,74.14,73.94,73.96,34300.0,54.647,54.7282,54.5806,54.5953,34300.0
2007-12-20 10:40:00,73.95,74.03,73.91,74.03,30500.0,54.5879,54.647,54.5584,54.647,30500.0
2007-12-20 10:50:00,74.03,74.06,73.53,73.65,15300.0,54.647,54.6691,54.2779,54.3665,15300.0
2007-12-20 11:00:00,73.64,73.74,73.43,73.45,10600.0,54.3591,54.4329,54.2041,54.2189,10600.0
2007-12-20 11:10:00,73.45,73.74,73.43,73.59,26800.0,54.2189,54.4329,54.2041,54.3222,26800.0
2007-12-20 11:20:00,73.59,73.67,73.4,73.54,11500.0,54.3222,54.3813,54.182,54.2853,11500.0
2007-12-20 11:30:00,73.55,73.66,73.51,73.58,9000.0,54.2927,54.3739,54.2632,54.3148,9000.0
2007-12-20 11:40:00,73.63,73.73,73.35,73.35,24700.0,54.3517,54.4255,54.145,54.145,24700.0
2007-12-20 11:50:00,73.33,73.53,73.33,73.41,17900.0,54.1303,54.2779,54.1303,54.1893,17900.0
2007-12-20 12:00:00,73.38,73.44,73.2,73.4,25000.0,54.1672,54.2115,54.0343,54.182,25000.0
2007-12-20 12:10:00,73.42,73.53,73.32,73.32,17500.0,54.1967,54.2779,54.1229,54.1229,17500.0
2007-12-20 12:20:00,73.33,73.45,73.24,73.4,11400.0,54.1303,54.2189,54.0638,54.182,11400.0
2007-12-20 12:30:00,73.4,73.54,73.38,73.49,13800.0,54.182,54.2853,54.1672,54.2484,13800.0
2007-12-20 12:40:00,73.49,73.52,73.4,73.44,20600.0,54.2484,54.2705,54.182,54.2115,20600.0
2007-12-20 12:50:00,73.44,73.54,73.41,73.5,18900.0,54.2115,54.2853,54.1893,54.2558,18900.0
2007-12-20 13:00:00,73.5,73.52,73.4,73.4,11300.0,54.2558,54.2705,54.182,54.182,11300.0
2007-12-20 13:10:00,73.4,73.56,73.4,73.51,16300.0,54.182,54.3001,54.182,54.2632,16300.0
2007-12-20 13:20:00,73.51,73.77,73.51,73.62,21700.0,54.2632,54.4551,54.2632,54.3444,21700.0
2007-12-20 13:30:00,73.62,73.83,73.62,73.8,20600.0,54.3444,54.4994,54.3444,54.4772,20600.0
2007-12-20 13:40:00,73.79,73.79,73.64,73.73,19500.0,54.4698,54.4698,54.3591,54.4255,19500.0
2007-12-20 13:50:00,73.76,73.99,73.72,73.93,13100.0,54.4477,54.6175,54.4182,54.5732,13100.0
2007-12-20 14:00:00,73.94,73.96,73.76,73.85,9000.0,54.5806,54.5953,54.4477,54.5141,9000.0
2007-12-20 14:10:00,73.85,74.0,73.81,73.98,19900.0,54.5141,54.6249,54.4846,54.6101,19900.0
2007-12-20 14:20:00,73.99,74.24,73.96,74.23,19800.0,54.6175,54.802,54.5953,54.7946,19800.0
2007-12-20 14:30:00,74.21,74.32,74.11,74.25,19900.0,54.7799,54.8611,54.7061,54.8094,19900.0
2007-12-20 14:40:00,74.25,74.32,74.14,74.17,15800.0,54.8094,54.8611,54.7282,54.7503,15800.0
2007-12-20 14:50:00,74.17,74.21,73.99,74.03,16400.0,54.7503,54.7799,54.6175,54.647,16400.0
2007-12-20 15:00:00,73.99,74.14,73.92,74.09,46600.0,54.6175,54.7282,54.5658,54.6913,46600.0
2007-12-20 15:10:00,74.1,74.32,74.1,74.31,32800.0,54.6987,54.8611,54.6987,54.8537,32800.0
2007-12-20 15:20:00,74.3,74.37,74.18,74.22,42300.0,54.8463,54.898,54.7577,54.7873,42300.0
2007-12-20 15:30:00,74.2,74.23,74.05,74.17,50900.0,54.7725,54.7946,54.6618,54.7503,50900.0
2007-12-20 15:40:00,74.17,74.45,74.15,74.42,49400.0,54.7503,54.957,54.7356,54.9349,49400.0
2007-12-20 15:50:00,74.43,74.5,74.43,74.49,59800.0,54.9423,54.9939,54.9423,54.9866,59800.0
2007-12-21 09:30:00,75.22,75.35,74.28,74.3,449600.0,55.5254,55.6214,54.8315,54.8463,449600.0
2007-12-21 09:40:00,74.25,74.5,74.2,74.5,76900.0,54.8094,54.9939,54.7725,54.9939,76900.0
2007-12-21 09:50:00,74.49,74.62,74.4,74.57,97600.0,54.9866,55.0825,54.9201,55.0456,97600.0
2007-12-21 10:00:00,74.62,75.01,74.43,75.0,81500.0,55.0825,55.3704,54.9423,55.363,81500.0
2007-12-21 10:10:00,75.01,75.81,74.99,75.65,75300.0,55.3704,55.961,55.3556,55.8428,75300.0
2007-12-21 10:20:00,75.63,76.07,75.62,75.95,41700.0,55.8281,56.1529,55.8207,56.0643,41700.0
2007-12-21 10:30:00,75.93,75.97,75.69,75.69,48000.0,56.0495,56.0791,55.8724,55.8724,48000.0
2007-12-21 10:40:00,75.69,75.71,75.6,75.6,43200.0,55.8724,55.8871,55.8059,55.8059,43200.0
2007-12-21 10:50:00,75.6,75.6,75.31,75.4,27700.0,55.8059,55.8059,55.5919,55.6583,27700.0
2007-12-21 11:00:00,75.37,75.63,75.34,75.63,17100.0,55.6362,55.8281,55.614,55.8281,17100.0
2007-12-21 11:10:00,75.63,75.91,75.63,75.69,36600.0,55.8281,56.0348,55.8281,55.8724,36600.0
2007-12-21 11:20:00,75.71,75.73,75.36,75.36,39900.0,55.8871,55.9019,55.6288,55.6288,39900.0
2007-12-21 11:30:00,75.37,75.55,75.37,75.51,24100.0,55.6362,55.769,55.6362,55.7395,24100.0
2007-12-21 11:40:00,75.51,75.54,75.45,75.54,10700.0,55.7395,55.7616,55.6952,55.7616,10700.0
2007-12-21 11:50:00,75.54,75.82,75.54,75.82,15100.0,55.7616,55.9683,55.7616,55.9683,15100.0
2007-12-21 12:00:00,75.76,75.85,75.69,75.75,15000.0,55.924,55.9905,55.8724,55.9167,15000.0
2007-12-21 12:10:00,75.75,75.95,75.69,75.95,20000.0,55.9167,56.0643,55.8724,56.0643,20000.0
2007-12-21 12:20:00,75.94,76.1,75.94,76.04,24000.0,56.0569,56.175,56.0569,56.1307,24000.0
2007-12-21 12:30:00,76.03,76.07,75.9,75.9,15100.0,56.1233,56.1529,56.0274,56.0274,15100.0
2007-12-21 12:40:00,75.94,76.11,75.9,75.9,37700.0,56.0569,56.1824,56.0274,56.0274,37700.0
2007-12-21 12:50:00,75.89,76.0,75.87,75.91,9100.0,56.02,56.1012,56.0052,56.0348,9100.0
2007-12-21 13:00:00,75.9,75.93,75.66,75.71,12600.0,56.0274,56.0495,55.8502,55.8871,12600.0
2007-12-21 13:10:00,75.75,75.83,75.75,75.82,16000.0,55.9167,55.9757,55.9167,55.9683,16000.0
2007-12-21 13:20:00,75.81,75.86,75.77,75.77,10000.0,55.961,55.9979,55.9314,55.9314,10000.0
2007-12-21 13:30:00,75.76,75.82,75.76,75.79,7800.0,55.924,55.9683,55.924,55.9462,7800.0
2007-12-21 13:40:00,75.79,75.9,75.79,75.85,13200.0,55.9462,56.0274,55.9462,55.9905,13200.0
2007-12-21 13:50:00,75.85,75.98,75.85,75.92,27900.0,55.9905,56.0864,55.9905,56.0422,27900.0
2007-12-21 14:00:00,75.9,76.03,75.88,76.0,33100.0,56.0274,56.1233,56.0126,56.1012,33100.0
2007-12-21 14:10:00,76.0,76.08,75.98,76.02,35000.0,56.1012,56.1603,56.0864,56.116,35000.0
2007-12-21 14:20:00,76.03,76.09,75.94,75.94,11700.0,56.1233,56.1676,56.0569,56.0569,11700.0
2007-12-21 14:30:00,75.94,75.94,75.85,75.93,12000.0,56.0569,56.0569,55.9905,56.0495,12000.0
2007-12-21 14:40:00,75.92,76.06,75.88,76.0,15100.0,56.0422,56.1455,56.0126,56.1012,15100.0
2007-12-21 14:50:00,76.01,76.11,75.77,75.8,137700.0,56.1086,56.1824,55.9314,55.9536,137700.0
2007-12-21 15:00:00,75.8,75.92,75.72,75.8,110300.0,55.9536,56.0422,55.8945,55.9536,110300.0
2007-12-21 15:10:00,75.8,75.9,75.57,75.61,111500.0,55.9536,56.0274,55.7838,55.8133,111500.0
2007-12-21 15:20:00,75.6,75.81,75.55,75.68,48000.0,55.8059,55.961,55.769,55.865,48000.0
2007-12-21 15:30:00,75.69,75.8,75.68,75.71,32600.0,55.8724,55.9536,55.865,55.8871,32600.0
2007-12-21 15:40:00,75.72,75.73,75.59,75.65,29900.0,55.8945,55.9019,55.7986,55.8428,29900.0
2007-12-21 15:50:00,75.66,75.66,75.06,75.63,187500.0,55.8502,55.8502,55.4073,55.8281,187500.0
2007-12-24 09:30:00,76.29,76.37,75.5,75.83,40700.0,56.3153,56.3743,55.7321,55.9757,40700.0
2007-12-24 09:40:00,75.75,76.56,75.75,76.5,17900.0,55.9167,56.5146,55.9167,56.4703,17900.0
2007-12-24 09:50:00,76.46,76.52,76.05,76.36,18900.0,56.4408,56.4851,56.1381,56.3669,18900.0
2007-12-24 10:00:00,76.51,76.66,76.21,76.28,16500.0,56.4777,56.5884,56.2562,56.3079,16500.0
2007-12-24 10:10:00,76.28,76.33,76.16,76.17,7800.0,56.3079,56.3448,56.2193,56.2267,7800.0
2007-12-24 10:20:00,76.17,76.29,76.1,76.16,14800.0,56.2267,56.3153,56.175,56.2193,14800.0
2007-12-24 10:30:00,76.11,76.21,75.86,75.92,21600.0,56.1824,56.2562,55.9979,56.0422,21600.0
2007-12-24 10:40:00,75.91,75.99,75.79,75.99,12900.0,56.0348,56.0938,55.9462,56.0938,12900.0
2007-12-24 10:50:00,75.99,76.07,75.87,75.88,7900.0,56.0938,56.1529,56.0052,56.0126,7900.0
2007-12-24 11:00:00,75.92,75.94,75.66,75.73,15500.0,56.0422,56.0569,55.8502,55.9019,15500.0
2007-12-24 11:10:00,75.73,75.82,75.71,75.81,13700.0,55.9019,55.9683,55.8871,55.961,13700.0
2007-12-24 11:20:00,75.78,75.78,75.57,75.61,10600.0,55.9388,55.9388,55.7838,55.8133,10600.0
2007-12-24 11:30:00,75.61,75.88,75.59,75.8,17600.0,55.8133,56.0126,55.7986,55.9536,17600.0
2007-12-24 11:40:00,75.86,76.02,75.86,75.96,11200.0,55.9979,56.116,55.9979,56.0717,11200.0
2007-12-24 11:50:00,75.97,76.21,75.95,76.21,18500.0,56.0791,56.2562,56.0643,56.2562,18500.0
2007-12-24 12:00:00,76.21,76.47,76.14,76.4,58300.0,56.2562,56.4481,56.2045,56.3965,58300.0
2007-12-24 12:10:00,76.39,76.45,76.36,76.39,12600.0,56.3891,56.4334,56.3669,56.3891,12600.0
2007-12-24 12:20:00,76.39,76.41,76.22,76.24,11300.0,56.3891,56.4039,56.2636,56.2784,11300.0
2007-12-24 12:30:00,76.23,76.31,76.23,76.31,11400.0,56.271,56.33,56.271,56.33,11400.0
2007-12-24 12:40:00,76.32,76.53,76.3,76.5,15500.0,56.3374,56.4924,56.3227,56.4703,15500.0
2007-12-24 12:50:00,76.53,76.68,76.53,76.63,22800.0,56.4924,56.6032,56.4924,56.5663,22800.0
2007-12-24 13:00:00,76.62,76.62,76.58,76.58,11000.0,56.5589,56.5589,56.5293,56.5293,11000.0
2007-12-24 13:10:00,76.58,76.58,76.58,76.58,0.0,56.5293,56.5293,56.5293,56.5293,0.0
2007-12-24 13:20:00,76.58,76.58,76.58,76.58,0.0,56.5293,56.5293,56.5293,56.5293,0.0
2007-12-24 13:30:00,76.58,76.58,76.58,76.58,0.0,56.5293,56.5293,56.5293,56.5293,0.0
2007-12-24 13:40:00,76.58,76.58,76.58,76.58,0.0,56.5293,56.5293,56.5293,56.5293,0.0
2007-12-24 13:50:00,76.58,76.58,76.58,76.58,0.0,56.5293,56.5293,56.5293,56.5293,0.0
2007-12-24 14:00:00,76.58,76.58,76.58,76.58,0.0,56.5293,56.5293,56.5293,56.5293,0.0
2007-12-24 14:10:00,76.58,76.58,76.58,76.58,0.0,56.5293,56.5293,56.5293,56.5293,0.0
2007-12-24 14:20:00,76.58,76.58,76.58,76.58,0.0,56.5293,56.5293,56.5293,56.5293,0.0
2007-12-24 14:30:00,76.58,76.58,76.58,76.58,0.0,56.5293,56.5293,56.5293,56.5293,0.0
2007-12-24 14:40:00,76.58,76.58,76.58,76.58,0.0,56.5293,56.5293,56.5293,56.5293,0.0
2007-12-24 14:50:00,76.58,76.58,76.58,76.58,0.0,56.5293,56.5293,56.5293,56.5293,0.0
2007-12-24 15:00:00,76.58,76.58,76.58,76.58,0.0,56.5293,56.5293,56.5293,56.5293,0.0
2007-12-24 15:10:00,76.58,76.58,76.58,76.58,0.0,56.5293,56.5293,56.5293,56.5293,0.0
2007-12-24 15:20:00,76.58,76.58,76.58,76.58,0.0,56.5293,56.5293,56.5293,56.5293,0.0
2007-12-24 15:30:00,76.58,76.58,76.58,76.58,0.0,56.5293,56.5293,56.5293,56.5293,0.0
2007-12-24 15:40:00,76.58,76.58,76.58,76.58,0.0,56.5293,56.5293,56.5293,56.5293,0.0
2007-12-24 15:50:00,76.58,76.58,76.58,76.58,0.0,56.5293,56.5293,56.5293,56.5293,0.0
2007-12-26 09:30:00,76.47,76.59,75.96,76.03,14000.0,56.4481,56.5367,56.0717,56.1233,14000.0
2007-12-26 09:40:00,76.11,76.11,76.01,76.07,16900.0,56.1824,56.1824,56.1086,56.1529,16900.0
2007-12-26 09:50:00,76.07,76.07,75.75,75.82,10200.0,56.1529,56.1529,55.9167,55.9683,10200.0
2007-12-26 10:00:00,75.82,75.98,75.8,75.89,8000.0,55.9683,56.0864,55.9536,56.02,8000.0
2007-12-26 10:10:00,75.91,75.99,75.89,75.93,5900.0,56.0348,56.0938,56.02,56.0495,5900.0
2007-12-26 10:20:00,75.94,76.26,75.94,76.24,22300.0,56.0569,56.2931,56.0569,56.2784,22300.0
2007-12-26 10:30:00,76.23,76.24,76.11,76.24,7500.0,56.271,56.2784,56.1824,56.2784,7500.0
2007-12-26 10:40:00,76.28,76.28,76.08,76.14,4100.0,56.3079,56.3079,56.1603,56.2045,4100.0
2007-12-26 10:50:00,76.14,76.28,76.08,76.25,23200.0,56.2045,56.3079,56.1603,56.2857,23200.0
2007-12-26 11:00:00,76.26,76.53,76.23,76.53,10400.0,56.2931,56.4924,56.271,56.4924,10400.0
2007-12-26 11:10:00,76.53,76.53,76.34,76.39,21300.0,56.4924,56.4924,56.3522,56.3891,21300.0
2007-12-26 11:20:00,76.4,76.4,76.23,76.25,9200.0,56.3965,56.3965,56.271,56.2857,9200.0
2007-12-26 11:30:00,76.22,76.22,76.14,76.14,5600.0,56.2636,56.2636,56.2045,56.2045,5600.0
2007-12-26 11:40:00,76.2,76.4,76.2,76.38,8100.0,56.2488,56.3965,56.2488,56.3817,8100.0
2007-12-26 11:50:00,76.36,76.4,76.25,76.25,8600.0,56.3669,56.3965,56.2857,56.2857,8600.0
2007-12-26 12:00:00,76.25,76.4,76.23,76.37,7700.0,56.2857,56.3965,56.271,56.3743,7700.0
2007-12-26 12:10:00,76.37,76.4,76.33,76.4,6100.0,56.3743,56.3965,56.3448,56.3965,6100.0
2007-12-26 12:20:00,76.38,76.48,76.35,76.39,8000.0,56.3817,56.4555,56.3596,56.3891,8000.0
2007-12-26 12:30:00,76.35,76.44,76.35,76.43,6800.0,56.3596,56.426,56.3596,56.4186,6800.0
2007-12-26 12:40:00,76.45,76.48,76.4,76.44,10900.0,56.4334,56.4555,56.3965,56.426,10900.0
2007-12-26 12:50:00,76.44,76.6,76.43,76.53,8800.0,56.426,56.5441,56.4186,56.4924,8800.0
2007-12-26 13:00:00,76.55,76.6,76.42,76.44,14700.0,56.5072,56.5441,56.4112,56.426,14700.0
2007-12-26 13:10:00,76.43,76.71,76.43,76.63,6300.0,56.4186,56.6253,56.4186,56.5663,6300.0
2007-12-26 13:20:00,76.63,76.72,76.58,76.58,7200.0,56.5663,56.6327,56.5293,56.5293,7200.0
2007-12-26 13:30:00,76.58,76.7,76.58,76.58,8400.0,56.5293,56.6179,56.5293,56.5293,8400.0
2007-12-26 13:40:00,76.6,76.73,76.52,76.73,11300.0,56.5441,56.6401,56.4851,56.6401,11300.0
2007-12-26 13:50:00,76.68,76.71,76.54,76.55,11100.0,56.6032,56.6253,56.4998,56.5072,11100.0
2007-12-26 14:00:00,76.6,76.61,76.54,76.6,13200.0,56.5441,56.5515,56.4998,56.5441,13200.0
2007-12-26 14:10:00,76.6,76.72,76.6,76.72,18400.0,56.5441,56.6327,56.5441,56.6327,18400.0
2007-12-26 14:20:00,76.72,76.99,76.72,76.99,12400.0,56.6327,56.832,56.6327,56.832,12400.0
2007-12-26 14:30:00,77.0,77.12,76.96,77.07,22100.0,56.8394,56.928,56.8099,56.8911,22100.0
2007-12-26 14:40:00,77.09,77.15,76.93,76.99,45200.0,56.9058,56.9501,56.7877,56.832,45200.0
2007-12-26 14:50:00,76.97,77.16,76.96,76.97,18100.0,56.8172,56.9575,56.8099,56.8172,18100.0
2007-12-26 15:00:00,76.96,77.0,76.77,76.77,13900.0,56.8099,56.8394,56.6696,56.6696,13900.0
2007-12-26 15:10:00,76.78,77.0,76.72,76.95,19600.0,56.677,56.8394,56.6327,56.8025,19600.0
2007-12-26 15:20:00,76.99,77.0,76.92,76.96,29200.0,56.832,56.8394,56.7803,56.8099,29200.0
2007-12-26 15:30:00,76.96,77.08,76.91,77.04,31600.0,56.8099,56.8984,56.7729,56.8689,31600.0
2007-12-26 15:40:00,77.01,77.05,76.87,77.0,30500.0,56.8468,56.8763,56.7434,56.8394,30500.0
2007-12-26 15:50:00,77.01,77.14,76.96,77.01,43600.0,56.8468,56.9427,56.8099,56.8468,43600.0
2007-12-27 09:30:00,76.68,76.74,76.5,76.58,20000.0,56.6032,56.6475,56.4703,56.5293,20000.0
2007-12-27 09:40:00,76.56,76.56,76.17,76.27,16100.0,56.5146,56.5146,56.2267,56.3005,16100.0
2007-12-27 09:50:00,76.28,76.34,75.81,75.86,13500.0,56.3079,56.3522,55.961,55.9979,13500.0
2007-12-27 10:00:00,75.76,75.79,75.58,75.65,24000.0,55.924,55.9462,55.7912,55.8428,24000.0
2007-12-27 10:10:00,75.66,75.78,75.6,75.63,11100.0,55.8502,55.9388,55.8059,55.8281,11100.0
2007-12-27 10:20:00,75.61,75.79,75.53,75.67,23300.0,55.8133,55.9462,55.7543,55.8576,23300.0
2007-12-27 10:30:00,75.71,75.77,75.54,75.54,9000.0,55.8871,55.9314,55.7616,55.7616,9000.0
2007-12-27 10:40:00,75.56,75.63,75.47,75.58,8800.0,55.7764,55.8281,55.71,55.7912,8800.0
2007-12-27 10:50:00,75.6,75.73,75.27,75.33,23200.0,55.8059,55.9019,55.5623,55.6066,23200.0
2007-12-27 11:00:00,75.38,75.4,75.26,75.33,16200.0,55.6435,55.6583,55.555,55.6066,16200.0
2007-12-27 11:10:00,75.3,75.41,75.25,75.36,14500.0,55.5845,55.6657,55.5476,55.6288,14500.0
2007-12-27 11:20:00,75.37,75.45,75.33,75.33,17300.0,55.6362,55.6952,55.6066,55.6066,17300.0
2007-12-27 11:30:00,75.38,75.39,75.25,75.29,7600.0,55.6435,55.6509,55.5476,55.5771,7600.0
2007-12-27 11:40:00,75.3,75.37,75.22,75.33,21900.0,55.5845,55.6362,55.5254,55.6066,21900.0
2007-12-27 11:50:00,75.34,75.37,75.28,75.35,7100.0,55.614,55.6362,55.5697,55.6214,7100.0
2007-12-27 12:00:00,75.38,75.45,75.25,75.41,24500.0,55.6435,55.6952,55.5476,55.6657,24500.0
2007-12-27 12:10:00,75.44,75.46,75.38,75.45,11100.0,55.6878,55.7026,55.6435,55.6952,11100.0
2007-12-27 12:20:00,75.46,75.5,75.11,75.11,26700.0,55.7026,55.7321,55.4442,55.4442,26700.0
2007-12-27 12:30:00,75.1,75.2,75.02,75.12,34800.0,55.4368,55.5107,55.3778,55.4516,34800.0
2007-12-27 12:40:00,75.1,75.49,75.09,75.44,9300.0,55.4368,55.7247,55.4295,55.6878,9300.0
2007-12-27 12:50:00,75.46,75.48,75.29,75.41,11100.0,55.7026,55.7174,55.5771,55.6657,11100.0
2007-12-27 13:00:00,75.41,75.42,75.26,75.42,9800.0,55.6657,55.6731,55.555,55.6731,9800.0
2007-12-27 13:10:00,75.44,75.44,75.35,75.4,7600.0,55.6878,55.6878,55.6214,55.6583,7600.0
2007-12-27 13:20:00,75.38,75.63,75.32,75.63,12700.0,55.6435,55.8281,55.5992,55.8281,12700.0
2007-12-27 13:30:00,75.63,75.68,75.5,75.54,11000.0,55.8281,55.865,55.7321,55.7616,11000.0
2007-12-27 13:40:00,75.59,75.83,75.57,75.83,9900.0,55.7986,55.9757,55.7838,55.9757,9900.0
2007-12-27 13:50:00,75.84,75.92,75.74,75.77,9400.0,55.9831,56.0422,55.9093,55.9314,9400.0
2007-12-27 14:00:00,75.7,75.87,75.54,75.85,15700.0,55.8798,56.0052,55.7616,55.9905,15700.0
2007-12-27 14:10:00,75.85,75.94,75.83,75.89,17300.0,55.9905,56.0569,55.9757,56.02,17300.0
2007-12-27 14:20:00,75.87,76.0,75.86,75.96,12500.0,56.0052,56.1012,55.9979,56.0717,12500.0
2007-12-27 14:30:00,75.94,75.96,75.79,75.79,17200.0,56.0569,56.0717,55.9462,55.9462,17200.0
2007-12-27 14:40:00,75.78,75.9,75.62,75.86,14600.0,55.9388,56.0274,55.8207,55.9979,14600.0
2007-12-27 14:50:00,75.9,75.9,75.77,75.83,11000.0,56.0274,56.0274,55.9314,55.9757,11000.0
2007-12-27 15:00:00,75.83,75.95,75.8,75.88,16400.0,55.9757,56.0643,55.9536,56.0126,16400.0
2007-12-27 15:10:00,75.87,75.89,75.75,75.79,10700.0,56.0052,56.02,55.9167,55.9462,10700.0
2007-12-27 15:20:00,75.82,75.82,75.59,75.59,18500.0,55.9683,55.9683,55.7986,55.7986,18500.0
2007-12-27 15:30:00,75.59,75.59,75.42,75.42,21200.0,55.7986,55.7986,55.6731,55.6731,21200.0
2007-12-27 15:40:00,75.43,75.51,75.18,75.2,32700.0,55.6804,55.7395,55.4959,55.5107,32700.0
2007-12-27 15:50:00,75.21,75.4,75.13,75.28,38200.0,55.518,55.6583,55.459,55.5697,38200.0
2007-12-28 09:30:00,76.0,76.33,75.67,75.76,17800.0,56.1012,56.3448,55.8576,55.924,17800.0
2007-12-28 09:40:00,75.76,76.25,75.73,76.2,11100.0,55.924,56.2857,55.9019,56.2488,11100.0
2007-12-28 09:50:00,76.25,76.38,76.2,76.25,9400.0,56.2857,56.3817,56.2488,56.2857,9400.0
2007-12-28 10:00:00,76.25,76.26,75.34,75.48,20300.0,56.2857,56.2931,55.614,55.7174,20300.0
2007-12-28 10:10:00,75.48,75.54,75.33,75.48,15300.0,55.7174,55.7616,55.6066,55.7174,15300.0
2007-12-28 10:20:00,75.49,75.54,75.35,75.49,5500.0,55.7247,55.7616,55.6214,55.7247,5500.0
2007-12-28 10:30:00,75.5,75.76,75.48,75.71,8400.0,55.7321,55.924,55.7174,55.8871,8400.0
2007-12-28 10:40:00,75.71,75.71,75.71,75.71,0.0,55.8871,55.8871,55.8871,55.8871,0.0
2007-12-28 10:50:00,75.43,75.45,75.39,75.41,4700.0,55.6804,55.6952,55.6509,55.6657,4700.0
2007-12-28 11:00:00,75.4,75.72,75.4,75.72,21500.0,55.6583,55.8945,55.6583,55.8945,21500.0
2007-12-28 11:10:00,75.74,76.01,75.71,76.01,27800.0,55.9093,56.1086,55.8871,56.1086,27800.0
2007-12-28 11:20:00,76.04,76.29,76.04,76.22,31500.0,56.1307,56.3153,56.1307,56.2636,31500.0
2007-12-28 11:30:00,76.23,76.25,76.08,76.14,14000.0,56.271,56.2857,56.1603,56.2045,14000.0
2007-12-28 11:40:00,76.19,76.28,76.18,76.25,5700.0,56.2415,56.3079,56.2341,56.2857,5700.0
2007-12-28 11:50:00,76.24,76.26,75.89,75.89,29700.0,56.2784,56.2931,56.02,56.02,29700.0
2007-12-28 12:00:00,75.93,76.11,75.9,76.01,9400.0,56.0495,56.1824,56.0274,56.1086,9400.0
2007-12-28 12:10:00,76.04,76.04,75.79,75.88,7500.0,56.1307,56.1307,55.9462,56.0126,7500.0
2007-12-28 12:20:00,75.9,75.92,75.69,75.79,34300.0,56.0274,56.0422,55.8724,55.9462,34300.0
2007-12-28 12:30:00,75.8,75.83,75.73,75.82,4800.0,55.9536,55.9757,55.9019,55.9683,4800.0
2007-12-28 12:40:00,75.83,75.9,75.71,75.73,7800.0,55.9757,56.0274,55.8871,55.9019,7800.0
2007-12-28 12:50:00,75.74,75.74,75.53,75.58,7400.0,55.9093,55.9093,55.7543,55.7912,7400.0
2007-12-28 13:00:00,75.58,75.7,75.45,75.7,11300.0,55.7912,55.8798,55.6952,55.8798,11300.0
2007-12-28 13:10:00,75.7,75.79,75.69,75.79,7500.0,55.8798,55.9462,55.8724,55.9462,7500.0
2007-12-28 13:20:00,75.79,75.9,75.73,75.86,8400.0,55.9462,56.0274,55.9019,55.9979,8400.0
2007-12-28 13:30:00,75.83,75.86,75.75,75.8,6900.0,55.9757,55.9979,55.9167,55.9536,6900.0
2007-12-28 13:40:00,75.8,76.01,75.8,75.96,11200.0,55.9536,56.1086,55.9536,56.0717,11200.0
2007-12-28 13:50:00,75.97,76.08,75.96,76.06,13200.0,56.0791,56.1603,56.0717,56.1455,13200.0
2007-12-28 14:00:00,76.07,76.08,76.03,76.07,18100.0,56.1529,56.1603,56.1233,56.1529,18100.0
2007-12-28 14:10:00,76.07,76.14,76.05,76.1,18700.0,56.1529,56.2045,56.1381,56.175,18700.0
2007-12-28 14:20:00,76.09,76.23,76.06,76.2,14300.0,56.1676,56.271,56.1455,56.2488,14300.0
2007-12-28 14:30:00,76.17,76.29,76.1,76.29,12600.0,56.2267,56.3153,56.175,56.3153,12600.0
2007-12-28 14:40:00,76.29,76.3,76.15,76.15,15000.0,56.3153,56.3227,56.2119,56.2119,15000.0
2007-12-28 14:50:00,76.15,76.22,76.02,76.02,21700.0,56.2119,56.2636,56.116,56.116,21700.0
2007-12-28 15:00:00,76.03,76.18,75.94,76.18,65000.0,56.1233,56.2341,56.0569,56.2341,65000.0
2007-12-28 15:10:00,76.16,76.3,76.15,76.22,10700.0,56.2193,56.3227,56.2119,56.2636,10700.0
2007-12-28 15:20:00,76.21,76.27,76.0,76.21,40300.0,56.2562,56.3005,56.1012,56.2562,40300.0
2007-12-28 15:30:00,76.18,76.29,76.01,76.11,19600.0,56.2341,56.3153,56.1086,56.1824,19600.0
2007-12-28 15:40:00,76.15,76.19,75.95,76.15,21000.0,56.2119,56.2415,56.0643,56.2119,21000.0
2007-12-28 15:50:00,76.16,76.29,76.04,76.07,33500.0,56.2193,56.3153,56.1307,56.1529,33500.0
2007-12-31 09:30:00,76.06,76.06,75.65,75.74,33100.0,56.1455,56.1455,55.8428,55.9093,33100.0
2007-12-31 09:40:00,75.71,75.88,75.69,75.82,8500.0,55.8871,56.0126,55.8724,55.9683,8500.0
2007-12-31 09:50:00,75.83,76.01,75.55,75.59,12000.0,55.9757,56.1086,55.769,55.7986,12000.0
2007-12-31 10:00:00,75.63,76.16,75.63,76.16,18400.0,55.8281,56.2193,55.8281,56.2193,18400.0
2007-12-31 10:10:00,76.13,76.31,76.07,76.23,13500.0,56.1972,56.33,56.1529,56.271,13500.0
2007-12-31 10:20:00,76.23,76.23,75.88,76.05,12800.0,56.271,56.271,56.0126,56.1381,12800.0
2007-12-31 10:30:00,76.01,76.05,75.74,75.85,25800.0,56.1086,56.1381,55.9093,55.9905,25800.0
2007-12-31 10:40:00,75.82,75.97,75.77,75.9,11700.0,55.9683,56.0791,55.9314,56.0274,11700.0
2007-12-31 10:50:00,75.91,76.13,75.9,75.91,24700.0,56.0348,56.1972,56.0274,56.0348,24700.0
2007-12-31 11:00:00,75.85,75.96,75.83,75.93,19100.0,55.9905,56.0717,55.9757,56.0495,19100.0
2007-12-31 11:10:00,75.91,76.04,75.85,75.9,19300.0,56.0348,56.1307,55.9905,56.0274,19300.0
2007-12-31 11:20:00,75.87,75.89,75.72,75.85,20000.0,56.0052,56.02,55.8945,55.9905,20000.0
2007-12-31 11:30:00,75.79,75.85,75.74,75.78,11300.0,55.9462,55.9905,55.9093,55.9388,11300.0
2007-12-31 11:40:00,75.77,75.78,75.62,75.62,7100.0,55.9314,55.9388,55.8207,55.8207,7100.0
2007-12-31 11:50:00,75.63,75.64,75.43,75.45,20000.0,55.8281,55.8355,55.6804,55.6952,20000.0
2007-12-31 12:00:00,75.42,75.45,75.13,75.2,22400.0,55.6731,55.6952,55.459,55.5107,22400.0
2007-12-31 12:10:00,75.24,75.25,75.05,75.05,12000.0,55.5402,55.5476,55.3999,55.3999,12000.0
2007-12-31 12:20:00,75.05,75.11,74.94,74.95,12700.0,55.3999,55.4442,55.3187,55.3261,12700.0
2007-12-31 12:30:00,74.95,75.14,74.9,75.01,8700.0,55.3261,55.4664,55.2892,55.3704,8700.0
2007-12-31 12:40:00,75.01,75.33,75.01,75.28,8200.0,55.3704,55.6066,55.3704,55.5697,8200.0
2007-12-31 12:50:00,75.27,75.37,75.27,75.36,5200.0,55.5623,55.6362,55.5623,55.6288,5200.0
2007-12-31 13:00:00,75.36,75.43,75.36,75.42,6300.0,55.6288,55.6804,55.6288,55.6731,6300.0
2007-12-31 13:10:00,75.41,75.43,75.34,75.38,14900.0,55.6657,55.6804,55.614,55.6435,14900.0
2007-12-31 13:20:00,75.4,75.53,75.38,75.4,6400.0,55.6583,55.7543,55.6435,55.6583,6400.0
2007-12-31 13:30:00,75.45,75.67,75.44,75.66,7800.0,55.6952,55.8576,55.6878,55.8502,7800.0
2007-12-31 13:40:00,75.62,75.72,75.56,75.62,11400.0,55.8207,55.8945,55.7764,55.8207,11400.0
2007-12-31 13:50:00,75.61,75.62,75.49,75.5,5400.0,55.8133,55.8207,55.7247,55.7321,5400.0
2007-12-31 14:00:00,75.51,75.53,75.46,75.46,5800.0,55.7395,55.7543,55.7026,55.7026,5800.0
2007-12-31 14:10:00,75.48,75.52,75.35,75.43,14100.0,55.7174,55.7469,55.6214,55.6804,14100.0
2007-12-31 14:20:00,75.48,75.54,75.41,75.54,12500.0,55.7174,55.7616,55.6657,55.7616,12500.0
2007-12-31 14:30:00,75.54,75.77,75.54,75.73,20500.0,55.7616,55.9314,55.7616,55.9019,20500.0
2007-12-31 14:40:00,75.75,75.75,75.57,75.65,9600.0,55.9167,55.9167,55.7838,55.8428,9600.0
2007-12-31 14:50:00,75.69,75.74,75.64,75.67,8000.0,55.8724,55.9093,55.8355,55.8576,8000.0
2007-12-31 15:00:00,75.65,75.69,75.55,75.68,11900.0,55.8428,55.8724,55.769,55.865,11900.0
2007-12-31 15:10:00,75.68,75.84,75.67,75.8,13900.0,55.865,55.9831,55.8576,55.9536,13900.0
2007-12-31 15:20:00,75.81,75.93,75.8,75.86,12800.0,55.961,56.0495,55.9536,55.9979,12800.0
2007-12-31 15:30:00,75.87,75.88,75.52,75.53,18000.0,56.0052,56.0126,55.7469,55.7543,18000.0
2007-12-31 15:40:00,75.54,75.64,75.24,75.36,22000.0,55.7616,55.8355,55.5402,55.6288,22000.0
2007-12-31 15:50:00,75.39,75.39,75.18,75.23,63600.0,55.6509,55.6509,55.4959,55.5328,63600.0
2008-01-02 09:30:00,75.12,75.83,75.12,75.71,67600.0,55.4516,55.9757,55.4516,55.8871,67600.0
2008-01-02 09:40:00,75.66,76.03,75.66,75.76,35200.0,55.8502,56.1233,55.8502,55.924,35200.0
2008-01-02 09:50:00,75.73,76.03,75.64,76.02,14500.0,55.9019,56.1233,55.8355,56.116,14500.0
2008-01-02 10:00:00,75.99,75.99,74.88,74.94,72500.0,56.0938,56.0938,55.2744,55.3187,72500.0
2008-01-02 10:10:00,75.0,75.0,73.85,73.96,81400.0,55.363,55.363,54.5141,54.5953,81400.0
2008-01-02 10:20:00,73.98,74.0,73.77,73.79,76000.0,54.6101,54.6249,54.4551,54.4698,76000.0
2008-01-02 10:30:00,73.77,73.94,73.53,73.6,66100.0,54.4551,54.5806,54.2779,54.3296,66100.0
2008-01-02 10:40:00,73.57,73.73,73.48,73.6,45100.0,54.3074,54.4255,54.241,54.3296,45100.0
2008-01-02 10:50:00,73.58,73.6,73.36,73.4,35000.0,54.3148,54.3296,54.1524,54.182,35000.0
2008-01-02 11:00:00,73.44,73.56,73.28,73.56,32100.0,54.2115,54.3001,54.0934,54.3001,32100.0
2008-01-02 11:10:00,73.54,73.63,73.35,73.38,25800.0,54.2853,54.3517,54.145,54.1672,25800.0
2008-01-02 11:20:00,73.37,73.51,73.15,73.51,36400.0,54.1598,54.2632,53.9974,54.2632,36400.0
2008-01-02 11:30:00,73.51,73.6,73.44,73.59,14300.0,54.2632,54.3296,54.2115,54.3222,14300.0
2008-01-02 11:40:00,73.57,73.57,73.25,73.36,23500.0,54.3074,54.3074,54.0712,54.1524,23500.0
2008-01-02 11:50:00,73.38,73.55,73.38,73.53,5600.0,54.1672,54.2927,54.1672,54.2779,5600.0
2008-01-02 12:00:00,73.51,73.54,73.27,73.28,8600.0,54.2632,54.2853,54.086,54.0934,8600.0
2008-01-02 12:10:00,73.26,73.44,73.18,73.34,17500.0,54.0786,54.2115,54.0196,54.1377,17500.0
2008-01-02 12:20:00,73.35,73.55,73.27,73.31,35400.0,54.145,54.2927,54.086,54.1155,35400.0
2008-01-02 12:30:00,73.31,73.62,73.3,73.6,21100.0,54.1155,54.3444,54.1081,54.3296,21100.0
2008-01-02 12:40:00,73.59,73.59,73.36,73.36,17300.0,54.3222,54.3222,54.1524,54.1524,17300.0
2008-01-02 12:50:00,73.34,73.68,73.26,73.54,52800.0,54.1377,54.3886,54.0786,54.2853,52800.0
2008-01-02 13:00:00,73.58,73.68,73.45,73.51,28200.0,54.3148,54.3886,54.2189,54.2632,28200.0
2008-01-02 13:10:00,73.45,73.56,73.22,73.24,30100.0,54.2189,54.3001,54.0491,54.0638,30100.0
2008-01-02 13:20:00,73.24,73.24,72.79,73.11,48000.0,54.0638,54.0638,53.7317,53.9679,48000.0
2008-01-02 13:30:00,73.08,73.22,73.0,73.16,16800.0,53.9457,54.0491,53.8867,54.0048,16800.0
2008-01-02 13:40:00,73.15,73.29,73.12,73.28,18100.0,53.9974,54.1008,53.9753,54.0934,18100.0
2008-01-02 13:50:00,73.28,73.37,73.23,73.26,16400.0,54.0934,54.1598,54.0565,54.0786,16400.0
2008-01-02 14:00:00,73.27,73.67,73.27,73.61,59200.0,54.086,54.3813,54.086,54.337,59200.0
2008-01-02 14:10:00,73.57,73.67,73.35,73.49,58300.0,54.3074,54.3813,54.145,54.2484,58300.0
2008-01-02 14:20:00,73.52,73.54,73.25,73.38,26600.0,54.2705,54.2853,54.0712,54.1672,26600.0
2008-01-02 14:30:00,73.39,73.49,72.77,72.82,50700.0,54.1746,54.2484,53.7169,53.7538,50700.0
2008-01-02 14:40:00,72.75,72.82,72.6,72.69,47800.0,53.7021,53.7538,53.5914,53.6578,47800.0
2008-01-02 14:50:00,72.69,72.72,72.33,72.4,60900.0,53.6578,53.68,53.3921,53.4438,60900.0
2008-01-02 15:00:00,72.39,72.41,72.14,72.23,52500.0,53.4364,53.4512,53.2519,53.3183,52500.0
2008-01-02 15:10:00,72.24,72.35,71.97,72.07,112700.0,53.3257,53.4069,53.1264,53.2002,112700.0
2008-01-02 15:20:00,72.06,72.09,71.64,71.67,110500.0,53.1928,53.2149,52.8828,52.9049,110500.0
2008-01-02 15:30:00,71.68,71.86,71.68,71.72,141600.0,52.9123,53.0452,52.9123,52.9418,141600.0
2008-01-02 15:40:00,71.72,71.83,71.35,71.4,112700.0,52.9418,53.023,52.6687,52.7056,112700.0
2008-01-02 15:50:00,71.42,71.51,71.2,71.29,250500.0,52.7204,52.7868,52.558,52.6244,250500.0
2008-01-03 09:30:00,71.65,72.42,71.64,72.05,71500.0,52.8901,53.4585,52.8828,53.1854,71500.0
2008-01-03 09:40:00,72.05,72.09,71.88,71.98,53000.0,53.1854,53.2149,53.0599,53.1337,53000.0
2008-01-03 09:50:00,71.99,72.0,71.54,71.71,70800.0,53.1411,53.1485,52.8089,52.9344,70800.0
2008-01-03 10:00:00,71.75,72.07,71.75,72.03,69000.0,52.964,53.2002,52.964,53.1707,69000.0
2008-01-03 10:10:00,72.0,72.06,71.88,72.01,40500.0,53.1485,53.1928,53.0599,53.1559,40500.0
2008-01-03 10:20:00,72.03,72.17,71.96,72.05,65300.0,53.1707,53.274,53.119,53.1854,65300.0
2008-01-03 10:30:00,72.05,72.1,71.88,72.0,84500.0,53.1854,53.2223,53.0599,53.1485,84500.0
2008-01-03 10:40:00,71.98,72.05,71.91,71.94,45800.0,53.1337,53.1854,53.0821,53.1042,45800.0
2008-01-03 10:50:00,71.99,72.04,71.93,71.99,32000.0,53.1411,53.178,53.0968,53.1411,32000.0
2008-01-03 11:00:00,71.99,72.15,71.97,72.07,57100.0,53.1411,53.2592,53.1264,53.2002,57100.0
2008-01-03 11:10:00,72.06,72.15,72.06,72.12,42700.0,53.1928,53.2592,53.1928,53.2371,42700.0
2008-01-03 11:20:00,72.15,72.21,72.03,72.05,46700.0,53.2592,53.3035,53.1707,53.1854,46700.0
2008-01-03 11:30:00,72.03,72.26,72.02,72.24,26800.0,53.1707,53.3404,53.1633,53.3257,26800.0
2008-01-03 11:40:00,72.22,72.63,72.21,72.63,33200.0,53.3109,53.6136,53.3035,53.6136,33200.0
2008-01-03 11:50:00,72.63,72.69,72.45,72.47,35800.0,53.6136,53.6578,53.4807,53.4955,35800.0
2008-01-03 12:00:00,72.47,72.63,72.44,72.62,32800.0,53.4955,53.6136,53.4733,53.6062,32800.0
2008-01-03 12:10:00,72.6,72.62,72.45,72.6,24900.0,53.5914,53.6062,53.4807,53.5914,24900.0
2008-01-03 12:20:00,72.61,72.86,72.61,72.74,31800.0,53.5988,53.7833,53.5988,53.6948,31800.0
2008-01-03 12:30:00,72.75,72.76,72.62,72.67,45200.0,53.7021,53.7095,53.6062,53.6431,45200.0
2008-01-03 12:40:00,72.67,72.68,72.51,72.66,27900.0,53.6431,53.6505,53.525,53.6357,27900.0
2008-01-03 12:50:00,72.66,72.69,72.47,72.57,34900.0,53.6357,53.6578,53.4955,53.5693,34900.0
2008-01-03 13:00:00,72.58,72.66,72.49,72.51,29000.0,53.5767,53.6357,53.5102,53.525,29000.0
2008-01-03 13:10:00,72.5,72.57,72.42,72.46,31900.0,53.5176,53.5693,53.4585,53.4881,31900.0
2008-01-03 13:20:00,72.46,72.54,72.42,72.52,35500.0,53.4881,53.5471,53.4585,53.5324,35500.0
2008-01-03 13:30:00,72.52,72.57,72.49,72.51,35600.0,53.5324,53.5693,53.5102,53.525,35600.0
2008-01-03 13:40:00,72.51,72.52,72.22,72.23,50800.0,53.525,53.5324,53.3109,53.3183,50800.0
2008-01-03 13:50:00,72.22,72.28,72.1,72.12,36400.0,53.3109,53.3552,53.2223,53.2371,36400.0
2008-01-03 14:00:00,72.12,72.22,72.1,72.22,37400.0,53.2371,53.3109,53.2223,53.3109,37400.0
2008-01-03 14:10:00,72.21,72.43,72.15,72.35,34800.0,53.3035,53.4659,53.2592,53.4069,34800.0
2008-01-03 14:20:00,72.35,72.52,72.35,72.38,20100.0,53.4069,53.5324,53.4069,53.429,20100.0
2008-01-03 14:30:00,72.38,72.52,72.35,72.44,28100.0,53.429,53.5324,53.4069,53.4733,28100.0
2008-01-03 14:40:00,72.47,72.5,72.28,72.35,33200.0,53.4955,53.5176,53.3552,53.4069,33200.0
2008-01-03 14:50:00,72.35,72.4,72.13,72.15,43800.0,53.4069,53.4438,53.2445,53.2592,43800.0
2008-01-03 15:00:00,72.15,72.27,72.1,72.23,36200.0,53.2592,53.3478,53.2223,53.3183,36200.0
2008-01-03 15:10:00,72.25,72.25,71.84,71.96,53500.0,53.3331,53.3331,53.0304,53.119,53500.0
2008-01-03 15:20:00,71.96,72.05,71.89,71.92,38500.0,53.119,53.1854,53.0673,53.0895,38500.0
2008-01-03 15:30:00,71.93,71.98,71.8,71.95,43900.0,53.0968,53.1337,53.0009,53.1116,43900.0
2008-01-03 15:40:00,71.96,72.19,71.95,71.95,107000.0,53.119,53.2888,53.1116,53.1116,107000.0
2008-01-03 15:50:00,71.97,72.03,71.83,71.91,114100.0,53.1264,53.1707,53.023,53.0821,114100.0
2008-01-04 09:30:00,71.29,72.04,70.74,70.9,100400.0,52.6244,53.178,52.2184,52.3365,100400.0
2008-01-04 09:40:00,70.9,71.61,70.82,71.22,41400.0,52.3365,52.8606,52.2775,52.5727,41400.0
2008-01-04 09:50:00,71.24,71.39,71.13,71.22,28000.0,52.5875,52.6982,52.5063,52.5727,28000.0
2008-01-04 10:00:00,71.22,71.41,71.14,71.24,33900.0,52.5727,52.713,52.5137,52.5875,33900.0
2008-01-04 10:10:00,71.29,71.29,71.01,71.01,24800.0,52.6244,52.6244,52.4177,52.4177,24800.0
2008-01-04 10:20:00,71.03,71.06,70.61,70.65,33800.0,52.4325,52.4546,52.1224,52.152,33800.0
2008-01-04 10:30:00,70.65,70.86,70.56,70.85,41100.0,52.152,52.307,52.0855,52.2996,41100.0
2008-01-04 10:40:00,70.86,71.19,70.81,70.94,54600.0,52.307,52.5506,52.2701,52.366,54600.0
2008-01-04 10:50:00,70.99,71.01,70.84,70.95,26300.0,52.403,52.4177,52.2922,52.3734,26300.0
2008-01-04 11:00:00,71.02,71.13,70.82,70.84,41800.0,52.4251,52.5063,52.2775,52.2922,41800.0
2008-01-04 11:10:00,70.83,70.95,70.77,70.89,59500.0,52.2848,52.3734,52.2406,52.3291,59500.0
2008-01-04 11:20:00,70.89,71.39,70.84,71.33,53200.0,52.3291,52.6982,52.2922,52.6539,53200.0
2008-01-04 11:30:00,71.31,71.5,71.27,71.38,31100.0,52.6392,52.7794,52.6096,52.6908,31100.0
2008-01-04 11:40:00,71.35,71.4,71.3,71.33,17800.0,52.6687,52.7056,52.6318,52.6539,17800.0
2008-01-04 11:50:00,71.36,71.56,71.35,71.48,39600.0,52.6761,52.8237,52.6687,52.7647,39600.0
2008-01-04 12:00:00,71.48,71.89,71.48,71.89,35300.0,52.7647,53.0673,52.7647,53.0673,35300.0
2008-01-04 12:10:00,71.9,72.1,71.87,72.06,41700.0,53.0747,53.2223,53.0525,53.1928,41700.0
2008-01-04 12:20:00,72.05,72.06,71.67,71.83,64600.0,53.1854,53.1928,52.9049,53.023,64600.0
2008-01-04 12:30:00,71.84,71.98,71.61,71.61,35000.0,53.0304,53.1337,52.8606,52.8606,35000.0
2008-01-04 12:40:00,71.61,71.76,71.61,71.71,18600.0,52.8606,52.9713,52.8606,52.9344,18600.0
2008-01-04 12:50:00,71.71,71.71,71.45,71.49,21100.0,52.9344,52.9344,52.7425,52.772,21100.0
2008-01-04 13:00:00,71.49,71.6,71.48,71.56,23900.0,52.772,52.8532,52.7647,52.8237,23900.0
2008-01-04 13:10:00,71.6,71.71,71.53,71.7,25700.0,52.8532,52.9344,52.8016,52.9271,25700.0
2008-01-04 13:20:00,71.69,71.73,71.59,71.66,100100.0,52.9197,52.9492,52.8459,52.8975,100100.0
2008-01-04 13:30:00,71.67,71.69,71.12,71.22,37600.0,52.9049,52.9197,52.4989,52.5727,37600.0
2008-01-04 13:40:00,71.2,71.32,71.13,71.21,34000.0,52.558,52.6466,52.5063,52.5654,34000.0
2008-01-04 13:50:00,71.24,71.46,71.24,71.31,35400.0,52.5875,52.7499,52.5875,52.6392,35400.0
2008-01-04 14:00:00,71.31,71.31,71.06,71.08,53200.0,52.6392,52.6392,52.4546,52.4694,53200.0
2008-01-04 14:10:00,71.07,71.15,70.87,70.97,65100.0,52.462,52.5211,52.3144,52.3882,65100.0
2008-01-04 14:20:00,70.97,70.97,70.77,70.8,43800.0,52.3882,52.3882,52.2406,52.2627,43800.0
2008-01-04 14:30:00,70.82,70.88,70.61,70.69,48100.0,52.2775,52.3218,52.1224,52.1815,48100.0
2008-01-04 14:40:00,70.7,70.91,70.63,70.81,39700.0,52.1889,52.3439,52.1372,52.2701,39700.0
2008-01-04 14:50:00,70.78,71.02,70.61,70.94,29100.0,52.2479,52.4251,52.1224,52.366,29100.0
2008-01-04 15:00:00,70.98,71.02,70.75,70.84,54000.0,52.3956,52.4251,52.2258,52.2922,54000.0
2008-01-04 15:10:00,70.84,71.1,70.77,70.98,60400.0,52.2922,52.4842,52.2406,52.3956,60400.0
2008-01-04 15:20:00,70.99,71.03,70.76,70.97,50700.0,52.403,52.4325,52.2332,52.3882,50700.0
2008-01-04 15:30:00,70.97,71.07,70.6,70.68,86300.0,52.3882,52.462,52.1151,52.1741,86300.0
2008-01-04 15:40:00,70.69,70.81,70.46,70.59,125500.0,52.1815,52.2701,52.0117,52.1077,125500.0
2008-01-04 15:50:00,70.59,70.59,70.09,70.24,218300.0,52.1077,52.1077,51.7386,51.8493,218300.0
2008-01-07 09:30:00,70.51,71.5,70.51,70.96,90200.0,52.0486,52.7794,52.0486,52.3808,90200.0
2008-01-07 09:40:00,70.94,71.2,70.76,70.82,151400.0,52.366,52.558,52.2332,52.2775,151400.0
2008-01-07 09:50:00,70.79,70.82,70.05,70.19,78200.0,52.2553,52.2775,51.7091,51.8124,78200.0
2008-01-07 10:00:00,70.18,70.24,70.0,70.01,53700.0,51.805,51.8493,51.6722,51.6795,53700.0
2008-01-07 10:10:00,70.01,70.04,69.65,69.65,51900.0,51.6795,51.7017,51.4138,51.4138,51900.0
2008-01-07 10:20:00,69.65,69.66,69.16,69.2,68100.0,51.4138,51.4212,51.0521,51.0816,68100.0
2008-01-07 10:30:00,69.22,69.38,69.1,69.36,76100.0,51.0964,51.2145,51.0078,51.1997,76100.0
2008-01-07 10:40:00,69.39,69.68,69.16,69.24,82500.0,51.2219,51.4359,51.0521,51.1111,82500.0
2008-01-07 10:50:00,69.25,69.45,69.12,69.39,74400.0,51.1185,51.2662,51.0226,51.2219,74400.0
2008-01-07 11:00:00,69.39,69.52,69.31,69.42,76100.0,51.2219,51.3178,51.1628,51.244,76100.0
2008-01-07 11:10:00,69.43,69.46,69.34,69.42,44500.0,51.2514,51.2735,51.185,51.244,44500.0
2008-01-07 11:20:00,69.46,69.57,69.37,69.48,43100.0,51.2735,51.3547,51.2071,51.2883,43100.0
2008-01-07 11:30:00,69.51,69.94,69.39,69.92,58600.0,51.3105,51.6279,51.2219,51.6131,58600.0
2008-01-07 11:40:00,69.92,70.14,69.9,70.05,62200.0,51.6131,51.7755,51.5983,51.7091,62200.0
2008-01-07 11:50:00,70.03,70.06,69.58,69.59,45700.0,51.6943,51.7165,51.3621,51.3695,45700.0
2008-01-07 12:00:00,69.59,69.59,69.34,69.5,55800.0,51.3695,51.3695,51.185,51.3031,55800.0
2008-01-07 12:10:00,69.46,69.64,69.34,69.42,40300.0,51.2735,51.4064,51.185,51.244,40300.0
2008-01-07 12:20:00,69.41,69.43,69.29,69.35,49900.0,51.2366,51.2514,51.1481,51.1923,49900.0
2008-01-07 12:30:00,69.37,69.68,69.35,69.64,49100.0,51.2071,51.4359,51.1923,51.4064,49100.0
2008-01-07 12:40:00,69.62,69.73,69.5,69.55,35100.0,51.3917,51.4729,51.3031,51.34,35100.0
2008-01-07 12:50:00,69.57,69.65,69.51,69.55,46200.0,51.3547,51.4138,51.3105,51.34,46200.0
2008-01-07 13:00:00,69.56,69.67,69.54,69.6,39600.0,51.3474,51.4286,51.3326,51.3769,39600.0
2008-01-07 13:10:00,69.61,69.72,69.41,69.63,55100.0,51.3843,51.4655,51.2366,51.399,55100.0
2008-01-07 13:20:00,69.62,69.76,69.59,69.74,34700.0,51.3917,51.495,51.3695,51.4802,34700.0
2008-01-07 13:30:00,69.73,69.74,69.51,69.57,35500.0,51.4729,51.4802,51.3105,51.3547,35500.0
2008-01-07 13:40:00,69.55,69.56,69.2,69.28,56800.0,51.34,51.3474,51.0816,51.1407,56800.0
2008-01-07 13:50:00,69.26,69.32,69.05,69.27,58300.0,51.1259,51.1702,50.9709,51.1333,58300.0
2008-01-07 14:00:00,69.28,69.39,68.82,68.85,56600.0,51.1407,51.2219,50.8011,50.8233,56600.0
2008-01-07 14:10:00,68.84,68.95,68.76,68.9,43500.0,50.8159,50.8971,50.7568,50.8602,43500.0
2008-01-07 14:20:00,68.89,68.92,68.76,68.84,43400.0,50.8528,50.8749,50.7568,50.8159,43400.0
2008-01-07 14:30:00,68.83,69.12,68.83,69.09,47700.0,50.8085,51.0226,50.8085,51.0004,47700.0
2008-01-07 14:40:00,69.12,69.23,68.77,68.77,70900.0,51.0226,51.1038,50.7642,50.7642,70900.0
2008-01-07 14:50:00,68.76,68.83,68.35,68.57,64600.0,50.7568,50.8085,50.4542,50.6166,64600.0
2008-01-07 15:00:00,68.57,68.63,68.22,68.29,126400.0,50.6166,50.6609,50.3582,50.4099,126400.0
2008-01-07 15:10:00,68.3,68.36,68.07,68.2,118600.0,50.4173,50.4616,50.2475,50.3434,118600.0
2008-01-07 15:20:00,68.2,68.24,68.06,68.06,112900.0,50.3434,50.373,50.2401,50.2401,112900.0
2008-01-07 15:30:00,68.05,68.45,68.05,68.23,119400.0,50.2327,50.528,50.2327,50.3656,119400.0
2008-01-07 15:40:00,68.23,68.39,68.19,68.34,144100.0,50.3656,50.4837,50.3361,50.4468,144100.0
2008-01-07 15:50:00,68.36,68.5,67.37,67.92,487300.0,50.4616,50.5649,49.7308,50.1368,487300.0
2008-01-08 09:30:00,68.09,69.54,68.09,69.45,86000.0,50.2623,51.3326,50.2623,51.2662,86000.0
2008-01-08 09:40:00,69.53,69.97,69.4,69.4,129400.0,51.3252,51.65,51.2293,51.2293,129400.0
2008-01-08 09:50:00,69.4,69.62,68.91,68.97,69000.0,51.2293,51.3917,50.8676,50.9118,69000.0
2008-01-08 10:00:00,68.92,68.92,68.15,68.7,148800.0,50.8749,50.8749,50.3065,50.7125,148800.0
2008-01-08 10:10:00,68.75,68.82,68.46,68.62,86100.0,50.7494,50.8011,50.5354,50.6535,86100.0
2008-01-08 10:20:00,68.62,69.14,68.62,69.05,55400.0,50.6535,51.0373,50.6535,50.9709,55400.0
2008-01-08 10:30:00,69.05,69.17,68.8,68.84,108400.0,50.9709,51.0595,50.7864,50.8159,108400.0
2008-01-08 10:40:00,68.83,68.99,68.55,68.66,66200.0,50.8085,50.9266,50.6018,50.683,66200.0
2008-01-08 10:50:00,68.66,68.94,68.63,68.83,51300.0,50.683,50.8897,50.6609,50.8085,51300.0
2008-01-08 11:00:00,68.83,68.83,68.4,68.43,39900.0,50.8085,50.8085,50.4911,50.5132,39900.0
2008-01-08 11:10:00,68.43,68.43,67.92,68.03,48800.0,50.5132,50.5132,50.1368,50.218,48800.0
2008-01-08 11:20:00,68.01,68.01,67.75,67.9,53400.0,50.2032,50.2032,50.0113,50.122,53400.0
2008-01-08 11:30:00,67.91,67.92,67.66,67.77,50600.0,50.1294,50.1368,49.9448,50.026,50600.0
2008-01-08 11:40:00,67.8,67.85,67.49,67.55,52300.0,50.0482,50.0851,49.8193,49.8636,52300.0
2008-01-08 11:50:00,67.5,67.75,67.44,67.64,44300.0,49.8267,50.0113,49.7824,49.9301,44300.0
2008-01-08 12:00:00,67.61,67.72,67.35,67.7,53200.0,49.9079,49.9891,49.716,49.9744,53200.0
2008-01-08 12:10:00,67.68,67.8,67.54,67.69,37700.0,49.9596,50.0482,49.8563,49.967,37700.0
2008-01-08 12:20:00,67.67,67.87,67.64,67.67,37700.0,49.9522,50.0999,49.9301,49.9522,37700.0
2008-01-08 12:30:00,67.68,67.81,67.53,67.74,41300.0,49.9596,50.0556,49.8489,50.0039,41300.0
2008-01-08 12:40:00,67.73,67.84,67.69,67.84,44900.0,49.9965,50.0777,49.967,50.0777,44900.0
2008-01-08 12:50:00,67.8,67.97,67.76,67.95,52500.0,50.0482,50.1737,50.0187,50.1589,52500.0
2008-01-08 13:00:00,67.93,68.08,67.79,68.04,65400.0,50.1441,50.2549,50.0408,50.2253,65400.0
2008-01-08 13:10:00,68.06,68.23,67.99,68.09,42000.0,50.2401,50.3656,50.1884,50.2623,42000.0
2008-01-08 13:20:00,68.08,68.11,67.8,67.87,41400.0,50.2549,50.277,50.0482,50.0999,41400.0
2008-01-08 13:30:00,67.86,68.03,67.79,68.01,37900.0,50.0925,50.218,50.0408,50.2032,37900.0
2008-01-08 13:40:00,68.0,68.09,67.9,67.99,48700.0,50.1958,50.2623,50.122,50.1884,48700.0
2008-01-08 13:50:00,67.99,68.26,67.99,68.23,42800.0,50.1884,50.3877,50.1884,50.3656,42800.0
2008-01-08 14:00:00,68.2,68.32,68.1,68.23,34400.0,50.3434,50.432,50.2696,50.3656,34400.0
2008-01-08 14:10:00,68.25,68.44,68.25,68.39,30100.0,50.3804,50.5206,50.3804,50.4837,30100.0
2008-01-08 14:20:00,68.37,68.51,68.3,68.47,44900.0,50.4689,50.5723,50.4173,50.5428,44900.0
2008-01-08 14:30:00,68.49,68.61,68.45,68.55,73700.0,50.5575,50.6461,50.528,50.6018,73700.0
2008-01-08 14:40:00,68.55,68.6,68.13,68.25,94800.0,50.6018,50.6387,50.2918,50.3804,94800.0
2008-01-08 14:50:00,68.25,68.31,67.94,67.94,58100.0,50.3804,50.4246,50.1515,50.1515,58100.0
2008-01-08 15:00:00,67.96,68.0,67.7,67.78,51300.0,50.1663,50.1958,49.9744,50.0334,51300.0
2008-01-08 15:10:00,67.74,67.78,67.4,67.42,59200.0,50.0039,50.0334,49.7529,49.7677,59200.0
2008-01-08 15:20:00,67.41,67.43,66.96,67.12,148800.0,49.7603,49.7751,49.4281,49.5462,148800.0
2008-01-08 15:30:00,67.12,67.53,67.06,67.16,132400.0,49.5462,49.8489,49.5019,49.5757,132400.0
2008-01-08 15:40:00,67.16,67.18,66.48,66.5,148600.0,49.5757,49.5905,49.0738,49.0886,148600.0
2008-01-08 15:50:00,66.5,66.56,65.94,66.03,229500.0,49.0886,49.1328,48.6752,48.7416,229500.0
2008-01-09 09:30:00,66.59,66.59,64.12,64.9,176500.0,49.155,49.155,47.3317,47.9075,176500.0
2008-01-09 09:40:00,64.9,65.37,64.68,65.31,98100.0,47.9075,48.2544,47.7451,48.2101,98100.0
2008-01-09 09:50:00,65.28,65.31,64.25,64.26,132300.0,48.188,48.2101,47.4277,47.435,132300.0
2008-01-09 10:00:00,64.26,65.15,64.14,65.13,115400.0,47.435,48.092,47.3465,48.0773,115400.0
2008-01-09 10:10:00,65.14,65.14,64.82,64.92,97700.0,48.0846,48.0846,47.8484,47.9222,97700.0
2008-01-09 10:20:00,64.92,65.02,64.26,64.35,105500.0,47.9222,47.9961,47.435,47.5015,105500.0
2008-01-09 10:30:00,64.33,64.65,64.25,64.63,92300.0,47.4867,47.7229,47.4277,47.7082,92300.0
2008-01-09 10:40:00,64.63,64.84,64.58,64.59,49600.0,47.7082,47.8632,47.6713,47.6786,49600.0
2008-01-09 10:50:00,64.59,64.76,64.26,64.68,78700.0,47.6786,47.8041,47.435,47.7451,78700.0
2008-01-09 11:00:00,64.68,64.71,64.42,64.51,57200.0,47.7451,47.7672,47.5532,47.6196,57200.0
2008-01-09 11:10:00,64.52,64.58,64.27,64.31,65900.0,47.627,47.6713,47.4424,47.472,65900.0
2008-01-09 11:20:00,64.3,64.48,64.25,64.29,57500.0,47.4646,47.5974,47.4277,47.4572,57500.0
2008-01-09 11:30:00,64.28,64.33,64.01,64.27,71000.0,47.4498,47.4867,47.2505,47.4424,71000.0
2008-01-09 11:40:00,64.26,64.28,63.71,63.78,63800.0,47.435,47.4498,47.029,47.0807,63800.0
2008-01-09 11:50:00,63.79,64.18,63.61,64.14,55600.0,47.0881,47.376,46.9552,47.3465,55600.0
2008-01-09 12:00:00,64.15,64.7,64.05,64.62,115600.0,47.3538,47.7598,47.28,47.7008,115600.0
2008-01-09 12:10:00,64.61,64.71,64.53,64.6,116900.0,47.6934,47.7672,47.6344,47.686,116900.0
2008-01-09 12:20:00,64.6,65.07,64.49,65.01,118400.0,47.686,48.033,47.6048,47.9887,118400.0
2008-01-09 12:30:00,65.0,65.1,64.9,65.01,82800.0,47.9813,48.0551,47.9075,47.9887,82800.0
2008-01-09 12:40:00,65.01,65.05,64.95,65.01,80500.0,47.9887,48.0182,47.9444,47.9887,80500.0
2008-01-09 12:50:00,65.0,65.05,64.98,65.05,65100.0,47.9813,48.0182,47.9665,48.0182,65100.0
2008-01-09 13:00:00,65.05,65.07,64.9,65.01,74800.0,48.0182,48.033,47.9075,47.9887,74800.0
2008-01-09 13:10:00,65.01,65.04,64.93,65.01,95000.0,47.9887,48.0108,47.9296,47.9887,95000.0
2008-01-09 13:20:00,65.0,65.1,64.97,65.03,102800.0,47.9813,48.0551,47.9591,48.0034,102800.0
2008-01-09 13:30:00,65.03,65.08,64.75,64.78,107300.0,48.0034,48.0403,47.7967,47.8189,107300.0
2008-01-09 13:40:00,64.8,64.81,64.18,64.23,63200.0,47.8337,47.841,47.376,47.4129,63200.0
2008-01-09 13:50:00,64.23,64.34,64.14,64.14,54500.0,47.4129,47.4941,47.3465,47.3465,54500.0
2008-01-09 14:00:00,64.14,64.34,64.09,64.23,79200.0,47.3465,47.4941,47.3096,47.4129,79200.0
2008-01-09 14:10:00,64.25,64.53,64.23,64.32,79100.0,47.4277,47.6344,47.4129,47.4793,79100.0
2008-01-09 14:20:00,64.34,64.63,64.34,64.63,35000.0,47.4941,47.7082,47.4941,47.7082,35000.0
2008-01-09 14:30:00,64.64,64.88,64.61,64.78,48500.0,47.7156,47.8927,47.6934,47.8189,48500.0
2008-01-09 14:40:00,64.79,65.11,64.61,65.1,54600.0,47.8263,48.0625,47.6934,48.0551,54600.0
2008-01-09 14:50:00,65.1,65.36,65.1,65.22,93900.0,48.0551,48.247,48.0551,48.1437,93900.0
2008-01-09 15:00:00,65.21,66.0,65.18,65.91,153500.0,48.1363,48.7195,48.1142,48.653,153500.0
2008-01-09 15:10:00,65.94,66.11,65.71,66.11,124700.0,48.6752,48.8007,48.5054,48.8007,124700.0
2008-01-09 15:20:00,66.11,66.11,65.51,65.58,138600.0,48.8007,48.8007,48.3578,48.4094,138600.0
2008-01-09 15:30:00,65.58,65.86,65.33,65.85,156900.0,48.4094,48.6161,48.2249,48.6087,156900.0
2008-01-09 15:40:00,65.85,66.23,65.79,66.18,209500.0,48.6087,48.8892,48.5645,48.8523,209500.0
2008-01-09 15:50:00,66.18,66.61,66.15,66.51,252600.0,48.8523,49.1698,48.8302,49.0959,252600.0
2008-01-10 09:30:00,64.5,64.5,63.57,63.85,141900.0,47.6122,47.6122,46.9257,47.1324,141900.0
2008-01-10 09:40:00,63.76,64.09,63.7,64.05,99300.0,47.066,47.3096,47.0217,47.28,99300.0
2008-01-10 09:50:00,64.04,65.55,63.99,65.26,140400.0,47.2726,48.3873,47.2357,48.1732,140400.0
2008-01-10 10:00:00,65.25,65.81,65.04,65.29,155000.0,48.1658,48.5792,48.0108,48.1954,155000.0
2008-01-10 10:10:00,65.29,65.3,64.75,64.92,58600.0,48.1954,48.2027,47.7967,47.9222,58600.0
2008-01-10 10:20:00,64.93,65.09,64.75,65.02,66600.0,47.9296,48.0477,47.7967,47.9961,66600.0
2008-01-10 10:30:00,65.0,65.07,64.89,64.99,56500.0,47.9813,48.033,47.9001,47.9739,56500.0
2008-01-10 10:40:00,64.98,64.99,64.62,64.74,45300.0,47.9665,47.9739,47.7008,47.7894,45300.0
2008-01-10 10:50:00,64.74,64.75,64.5,64.62,52900.0,47.7894,47.7967,47.6122,47.7008,52900.0
2008-01-10 11:00:00,64.61,64.63,64.28,64.51,53000.0,47.6934,47.7082,47.4498,47.6196,53000.0
2008-01-10 11:10:00,64.52,64.57,64.28,64.44,33800.0,47.627,47.6639,47.4498,47.5679,33800.0
2008-01-10 11:20:00,64.44,64.88,64.16,64.82,68900.0,47.5679,47.8927,47.3612,47.8484,68900.0
2008-01-10 11:30:00,64.84,64.89,64.5,64.56,38600.0,47.8632,47.9001,47.6122,47.6565,38600.0
2008-01-10 11:40:00,64.55,64.59,64.49,64.56,36100.0,47.6491,47.6786,47.6048,47.6565,36100.0
2008-01-10 11:50:00,64.55,64.86,64.54,64.77,43000.0,47.6491,47.8779,47.6417,47.8115,43000.0
2008-01-10 12:00:00,64.79,64.84,64.65,64.78,55500.0,47.8263,47.8632,47.7229,47.8189,55500.0
2008-01-10 12:10:00,64.78,65.63,64.69,65.52,121400.0,47.8189,48.4463,47.7525,48.3651,121400.0
2008-01-10 12:20:00,65.57,65.99,65.19,65.34,116100.0,48.4021,48.7121,48.1215,48.2323,116100.0
2008-01-10 12:30:00,65.34,65.39,65.01,65.09,59200.0,48.2323,48.2692,47.9887,48.0477,59200.0
2008-01-10 12:40:00,65.11,65.14,64.72,64.92,49200.0,48.0625,48.0846,47.7746,47.9222,49200.0
2008-01-10 12:50:00,64.89,65.44,64.89,65.3,66100.0,47.9001,48.3061,47.9001,48.2027,66100.0
2008-01-10 13:00:00,65.31,65.31,65.03,65.11,35900.0,48.2101,48.2101,48.0034,48.0625,35900.0
2008-01-10 13:10:00,65.1,65.43,64.85,65.42,74700.0,48.0551,48.2987,47.8706,48.2913,74700.0
2008-01-10 13:20:00,65.44,65.62,65.33,65.39,83000.0,48.3061,48.439,48.2249,48.2692,83000.0
2008-01-10 13:30:00,65.39,65.42,65.1,65.33,67600.0,48.2692,48.2913,48.0551,48.2249,67600.0
2008-01-10 13:40:00,65.31,65.47,65.15,65.18,46800.0,48.2101,48.3282,48.092,48.1142,46800.0
2008-01-10 13:50:00,65.17,65.2,64.73,65.04,54100.0,48.1068,48.1289,47.782,48.0108,54100.0
2008-01-10 14:00:00,65.07,65.21,64.86,64.95,36300.0,48.033,48.1363,47.8779,47.9444,36300.0
2008-01-10 14:10:00,64.95,65.51,64.81,65.51,81600.0,47.9444,48.3578,47.841,48.3578,81600.0
2008-01-10 14:20:00,65.41,65.45,65.17,65.21,62800.0,48.2839,48.3135,48.1068,48.1363,62800.0
2008-01-10 14:30:00,65.22,65.93,65.22,65.93,67500.0,48.1437,48.6678,48.1437,48.6678,67500.0
2008-01-10 14:40:00,65.94,66.05,65.75,66.05,59200.0,48.6752,48.7564,48.5349,48.7564,59200.0
2008-01-10 14:50:00,66.05,66.22,65.96,65.99,72200.0,48.7564,48.8819,48.6899,48.7121,72200.0
2008-01-10 15:00:00,65.96,66.26,65.84,66.23,43100.0,48.6899,48.9114,48.6014,48.8892,43100.0
2008-01-10 15:10:00,66.24,66.34,66.01,66.06,56500.0,48.8966,48.9704,48.7268,48.7638,56500.0
2008-01-10 15:20:00,66.08,66.5,66.04,66.43,95000.0,48.7785,49.0886,48.749,49.0369,95000.0
2008-01-10 15:30:00,66.44,66.66,66.17,66.39,103500.0,49.0443,49.2067,48.845,49.0074,103500.0
2008-01-10 15:40:00,66.38,66.58,66.09,66.13,98300.0,49.0,49.1476,48.7859,48.8154,98300.0
2008-01-10 15:50:00,66.1,66.2,65.66,65.68,240300.0,48.7933,48.8671,48.4685,48.4833,240300.0
2008-01-11 09:30:00,65.21,65.21,64.21,65.0,59100.0,48.1363,48.1363,47.3981,47.9813,59100.0
2008-01-11 09:40:00,65.04,66.01,64.88,65.92,78800.0,48.0108,48.7268,47.8927,48.6604,78800.0
2008-01-11 09:50:00,65.91,65.98,65.41,65.54,26600.0,48.653,48.7047,48.2839,48.3799,26600.0
2008-01-11 10:00:00,65.53,65.56,64.87,64.87,33500.0,48.3725,48.3947,47.8853,47.8853,33500.0
2008-01-11 10:10:00,64.92,65.36,64.91,65.13,38500.0,47.9222,48.247,47.9149,48.0773,38500.0
2008-01-11 10:20:00,65.13,65.33,64.91,64.98,25200.0,48.0773,48.2249,47.9149,47.9665,25200.0
2008-01-11 10:30:00,64.96,65.21,64.92,65.17,20500.0,47.9518,48.1363,47.9222,48.1068,20500.0
2008-01-11 10:40:00,65.17,65.37,65.01,65.37,22000.0,48.1068,48.2544,47.9887,48.2544,22000.0
2008-01-11 10:50:00,65.34,65.94,65.33,65.38,37000.0,48.2323,48.6752,48.2249,48.2618,37000.0
2008-01-11 11:00:00,65.45,65.45,65.0,65.22,49800.0,48.3135,48.3135,47.9813,48.1437,49800.0
2008-01-11 11:10:00,65.19,65.46,65.14,65.29,24200.0,48.1215,48.3209,48.0846,48.1954,24200.0
2008-01-11 11:20:00,65.29,65.41,65.23,65.33,23100.0,48.1954,48.2839,48.1511,48.2249,23100.0
2008-01-11 11:30:00,65.35,65.72,65.34,65.52,29100.0,48.2397,48.5128,48.2323,48.3651,29100.0
2008-01-11 11:40:00,65.54,65.54,65.25,65.31,51400.0,48.3799,48.3799,48.1658,48.2101,51400.0
2008-01-11 11:50:00,65.31,65.36,65.27,65.36,47700.0,48.2101,48.247,48.1806,48.247,47700.0
2008-01-11 12:00:00,65.36,65.37,65.27,65.35,28100.0,48.247,48.2544,48.1806,48.2397,28100.0
2008-01-11 12:10:00,65.31,65.47,65.17,65.17,26200.0,48.2101,48.3282,48.1068,48.1068,26200.0
2008-01-11 12:20:00,65.14,65.16,64.94,65.02,21300.0,48.0846,48.0994,47.937,47.9961,21300.0
2008-01-11 12:30:00,65.02,65.02,64.71,64.92,33500.0,47.9961,47.9961,47.7672,47.9222,33500.0
2008-01-11 12:40:00,64.92,65.12,64.83,65.09,42500.0,47.9222,48.0699,47.8558,48.0477,42500.0
2008-01-11 12:50:00,65.09,65.27,65.04,65.27,30300.0,48.0477,48.1806,48.0108,48.1806,30300.0
2008-01-11 13:00:00,65.25,65.28,64.96,64.99,32500.0,48.1658,48.188,47.9518,47.9739,32500.0
2008-01-11 13:10:00,65.0,65.01,64.58,64.73,40100.0,47.9813,47.9887,47.6713,47.782,40100.0
2008-01-11 13:20:00,64.73,64.88,64.62,64.86,40400.0,47.782,47.8927,47.7008,47.8779,40400.0
2008-01-11 13:30:00,64.87,64.91,64.41,64.41,55100.0,47.8853,47.9149,47.5458,47.5458,55100.0
2008-01-11 13:40:00,64.44,64.77,64.04,64.33,118700.0,47.5679,47.8115,47.2726,47.4867,118700.0
2008-01-11 13:50:00,64.33,64.6,64.25,64.25,30100.0,47.4867,47.686,47.4277,47.4277,30100.0
2008-01-11 14:00:00,64.15,64.51,64.11,64.51,42400.0,47.3538,47.6196,47.3243,47.6196,42400.0
2008-01-11 14:10:00,64.51,64.66,64.4,64.45,66800.0,47.6196,47.7303,47.5384,47.5753,66800.0
2008-01-11 14:20:00,64.46,64.57,64.35,64.39,51400.0,47.5827,47.6639,47.5015,47.531,51400.0
2008-01-11 14:30:00,64.4,64.51,64.27,64.51,45900.0,47.5384,47.6196,47.4424,47.6196,45900.0
2008-01-11 14:40:00,64.51,64.81,64.44,64.46,64100.0,47.6196,47.841,47.5679,47.5827,64100.0
2008-01-11 14:50:00,64.53,64.59,64.07,64.32,52700.0,47.6344,47.6786,47.2948,47.4793,52700.0
2008-01-11 15:00:00,64.31,64.38,64.08,64.22,46200.0,47.472,47.5236,47.3022,47.4055,46200.0
2008-01-11 15:10:00,64.22,64.22,64.03,64.13,44600.0,47.4055,47.4055,47.2653,47.3391,44600.0
2008-01-11 15:20:00,64.11,64.4,64.0,64.25,55900.0,47.3243,47.5384,47.2431,47.4277,55900.0
2008-01-11 15:30:00,64.26,64.53,64.14,64.51,77800.0,47.435,47.6344,47.3465,47.6196,77800.0
2008-01-11 15:40:00,64.51,64.6,64.39,64.59,90400.0,47.6196,47.686,47.531,47.6786,90400.0
2008-01-11 15:50:00,64.61,64.72,64.5,64.57,132300.0,47.6934,47.7746,47.6122,47.6639,132300.0
2008-01-14 09:30:00,65.12,65.65,65.12,65.4,77600.0,48.0699,48.4611,48.0699,48.2766,77600.0
2008-01-14 09:40:00,65.4,66.43,65.4,65.77,94700.0,48.2766,49.0369,48.2766,48.5497,94700.0
2008-01-14 09:50:00,65.77,66.25,65.77,66.17,103000.0,48.5497,48.904,48.5497,48.845,103000.0
2008-01-14 10:00:00,66.15,66.19,65.6,66.07,82500.0,48.8302,48.8597,48.4242,48.7711,82500.0
2008-01-14 10:10:00,66.06,66.41,66.02,66.34,70000.0,48.7638,49.0221,48.7342,48.9704,70000.0
2008-01-14 10:20:00,66.35,66.36,66.1,66.16,38400.0,48.9778,48.9852,48.7933,48.8376,38400.0
2008-01-14 10:30:00,66.17,66.59,66.16,66.59,88000.0,48.845,49.155,48.8376,49.155,88000.0
2008-01-14 10:40:00,66.59,67.08,66.57,66.93,118600.0,49.155,49.5167,49.1402,49.406,118600.0
2008-01-14 10:50:00,66.95,67.04,66.65,67.02,69500.0,49.4207,49.4872,49.1993,49.4724,69500.0
2008-01-14 11:00:00,67.02,67.19,67.0,67.06,98600.0,49.4724,49.5979,49.4576,49.5019,98600.0
2008-01-14 11:10:00,67.05,67.13,66.86,66.86,58200.0,49.4945,49.5536,49.3543,49.3543,58200.0
2008-01-14 11:20:00,66.85,67.01,66.69,66.69,74800.0,49.3469,49.465,49.2288,49.2288,74800.0
2008-01-14 11:30:00,66.72,66.72,66.61,66.69,47000.0,49.251,49.251,49.1698,49.2288,47000.0
2008-01-14 11:40:00,66.7,66.72,66.59,66.64,58300.0,49.2362,49.251,49.155,49.1919,58300.0
2008-01-14 11:50:00,66.64,66.73,66.62,66.65,30900.0,49.1919,49.2583,49.1771,49.1993,30900.0
2008-01-14 12:00:00,66.67,66.69,66.17,66.26,76900.0,49.214,49.2288,48.845,48.9114,76900.0
2008-01-14 12:10:00,66.29,66.3,65.95,66.01,69700.0,48.9335,48.9409,48.6826,48.7268,69700.0
2008-01-14 12:20:00,66.01,66.31,66.01,66.25,32100.0,48.7268,48.9483,48.7268,48.904,32100.0
2008-01-14 12:30:00,66.25,66.57,66.24,66.54,42900.0,48.904,49.1402,48.8966,49.1181,42900.0
2008-01-14 12:40:00,66.53,66.53,66.43,66.46,34900.0,49.1107,49.1107,49.0369,49.059,34900.0
2008-01-14 12:50:00,66.45,66.64,66.38,66.62,58700.0,49.0516,49.1919,49.0,49.1771,58700.0
2008-01-14 13:00:00,66.61,66.79,66.61,66.64,50900.0,49.1698,49.3026,49.1698,49.1919,50900.0
2008-01-14 13:10:00,66.63,66.67,66.43,66.53,35300.0,49.1845,49.214,49.0369,49.1107,35300.0
2008-01-14 13:20:00,66.54,66.67,66.47,66.55,43300.0,49.1181,49.214,49.0664,49.1255,43300.0
2008-01-14 13:30:00,66.56,66.66,66.46,66.6,40900.0,49.1328,49.2067,49.059,49.1624,40900.0
2008-01-14 13:40:00,66.62,66.83,66.51,66.81,64500.0,49.1771,49.3322,49.0959,49.3174,64500.0
2008-01-14 13:50:00,66.81,67.05,66.8,66.96,73200.0,49.3174,49.4945,49.31,49.4281,73200.0
2008-01-14 14:00:00,66.98,67.08,66.95,67.05,49600.0,49.4429,49.5167,49.4207,49.4945,49600.0
2008-01-14 14:10:00,67.04,67.12,66.98,67.0,62100.0,49.4872,49.5462,49.4429,49.4576,62100.0
2008-01-14 14:20:00,67.01,67.09,66.97,67.09,46800.0,49.465,49.5241,49.4355,49.5241,46800.0
2008-01-14 14:30:00,67.09,67.26,67.09,67.23,61300.0,49.5241,49.6496,49.5241,49.6274,61300.0
2008-01-14 14:40:00,67.24,67.39,67.14,67.34,82200.0,49.6348,49.7455,49.561,49.7086,82200.0
2008-01-14 14:50:00,67.34,67.38,66.98,67.1,107700.0,49.7086,49.7381,49.4429,49.5315,107700.0
2008-01-14 15:00:00,67.11,67.31,67.07,67.18,112600.0,49.5388,49.6865,49.5093,49.5905,112600.0
2008-01-14 15:10:00,67.19,67.3,67.06,67.27,131200.0,49.5979,49.6791,49.5019,49.6569,131200.0
2008-01-14 15:20:00,67.27,67.29,67.1,67.28,131900.0,49.6569,49.6717,49.5315,49.6643,131900.0
2008-01-14 15:30:00,67.27,67.3,67.14,67.23,160400.0,49.6569,49.6791,49.561,49.6274,160400.0
2008-01-14 15:40:00,67.22,67.54,67.2,67.4,154500.0,49.62,49.8563,49.6053,49.7529,154500.0
2008-01-14 15:50:00,67.4,67.42,67.16,67.26,238900.0,49.7529,49.7677,49.5757,49.6496,238900.0
2008-01-15 09:30:00,66.6,66.6,66.09,66.34,75800.0,49.1624,49.1624,48.7859,48.9704,75800.0
2008-01-15 09:40:00,66.32,66.9,66.29,66.76,84200.0,48.9557,49.3838,48.9335,49.2805,84200.0
2008-01-15 09:50:00,66.75,66.79,65.62,65.85,46500.0,49.2731,49.3026,48.439,48.6087,46500.0
2008-01-15 10:00:00,65.88,66.52,65.53,66.02,71900.0,48.6309,49.1033,48.3725,48.7342,71900.0
2008-01-15 10:10:00,66.0,66.1,65.72,65.84,41000.0,48.7195,48.7933,48.5128,48.6014,41000.0
2008-01-15 10:20:00,65.84,65.94,65.3,65.64,100100.0,48.6014,48.6752,48.2027,48.4537,100100.0
2008-01-15 10:30:00,65.68,65.78,65.6,65.64,43200.0,48.4833,48.5571,48.4242,48.4537,43200.0
2008-01-15 10:40:00,65.64,65.65,65.42,65.55,50500.0,48.4537,48.4611,48.2913,48.3873,50500.0
2008-01-15 10:50:00,65.58,65.87,65.5,65.77,45700.0,48.4094,48.6235,48.3504,48.5497,45700.0
2008-01-15 11:00:00,65.77,66.06,65.77,65.91,48000.0,48.5497,48.7638,48.5497,48.653,48000.0
2008-01-15 11:10:00,65.94,66.02,65.87,65.9,40100.0,48.6752,48.7342,48.6235,48.6456,40100.0
2008-01-15 11:20:00,65.9,65.98,65.77,65.85,45100.0,48.6456,48.7047,48.5497,48.6087,45100.0
2008-01-15 11:30:00,65.88,65.88,65.72,65.79,33000.0,48.6309,48.6309,48.5128,48.5645,33000.0
2008-01-15 11:40:00,65.78,65.91,65.7,65.88,45300.0,48.5571,48.653,48.498,48.6309,45300.0
2008-01-15 11:50:00,65.92,66.0,65.78,65.79,30600.0,48.6604,48.7195,48.5571,48.5645,30600.0
2008-01-15 12:00:00,65.82,66.08,65.78,66.05,42400.0,48.5866,48.7785,48.5571,48.7564,42400.0
2008-01-15 12:10:00,66.04,66.19,65.99,66.03,51000.0,48.749,48.8597,48.7121,48.7416,51000.0
2008-01-15 12:20:00,66.04,66.28,65.97,66.27,76400.0,48.749,48.9262,48.6973,48.9188,76400.0
2008-01-15 12:30:00,66.27,66.32,65.99,66.03,34400.0,48.9188,48.9557,48.7121,48.7416,34400.0
2008-01-15 12:40:00,66.04,66.18,65.98,66.15,35900.0,48.749,48.8523,48.7047,48.8302,35900.0
2008-01-15 12:50:00,66.19,66.19,66.04,66.14,18600.0,48.8597,48.8597,48.749,48.8228,18600.0
2008-01-15 13:00:00,66.15,66.43,66.11,66.42,31700.0,48.8302,49.0369,48.8007,49.0295,31700.0
2008-01-15 13:10:00,66.44,66.55,66.41,66.51,41700.0,49.0443,49.1255,49.0221,49.0959,41700.0
2008-01-15 13:20:00,66.48,66.51,66.21,66.28,34600.0,49.0738,49.0959,48.8745,48.9262,34600.0
2008-01-15 13:30:00,66.29,66.43,66.25,66.3,44000.0,48.9335,49.0369,48.904,48.9409,44000.0
2008-01-15 13:40:00,66.33,66.39,66.27,66.36,30100.0,48.9631,49.0074,48.9188,48.9852,30100.0
2008-01-15 13:50:00,66.37,66.48,66.24,66.44,36700.0,48.9926,49.0738,48.8966,49.0443,36700.0
2008-01-15 14:00:00,66.46,66.46,66.22,66.26,37500.0,49.059,49.059,48.8819,48.9114,37500.0
2008-01-15 14:10:00,66.25,66.54,66.16,66.45,67200.0,48.904,49.1181,48.8376,49.0516,67200.0
2008-01-15 14:20:00,66.45,66.59,66.31,66.54,65500.0,49.0516,49.155,48.9483,49.1181,65500.0
2008-01-15 14:30:00,66.58,66.58,66.21,66.34,45500.0,49.1476,49.1476,48.8745,48.9704,45500.0
2008-01-15 14:40:00,66.34,66.43,66.15,66.19,47300.0,48.9704,49.0369,48.8302,48.8597,47300.0
2008-01-15 14:50:00,66.18,66.29,65.93,66.0,47500.0,48.8523,48.9335,48.6678,48.7195,47500.0
2008-01-15 15:00:00,66.0,66.0,65.76,65.85,30600.0,48.7195,48.7195,48.5423,48.6087,30600.0
2008-01-15 15:10:00,65.84,66.06,65.8,65.95,76600.0,48.6014,48.7638,48.5718,48.6826,76600.0
2008-01-15 15:20:00,65.92,66.65,65.89,66.64,102800.0,48.6604,49.1993,48.6383,49.1919,102800.0
2008-01-15 15:30:00,66.65,66.74,66.46,66.7,149100.0,49.1993,49.2657,49.059,49.2362,149100.0
2008-01-15 15:40:00,66.7,66.71,66.31,66.52,151100.0,49.2362,49.2436,48.9483,49.1033,151100.0
2008-01-15 15:50:00,66.52,66.61,66.1,66.1,164700.0,49.1033,49.1698,48.7933,48.7933,164700.0
2008-01-16 09:30:00,65.78,66.1,65.7,65.87,51300.0,48.5571,48.7933,48.498,48.6235,51300.0
2008-01-16 09:40:00,65.88,66.87,65.87,66.85,79700.0,48.6309,49.3617,48.6235,49.3469,79700.0
2008-01-16 09:50:00,66.84,67.27,66.3,66.4,99300.0,49.3395,49.6569,48.9409,49.0147,99300.0
2008-01-16 10:00:00,66.3,66.51,65.67,65.8,91300.0,48.9409,49.0959,48.4759,48.5718,91300.0
2008-01-16 10:10:00,65.8,65.8,65.28,65.33,58000.0,48.5718,48.5718,48.188,48.2249,58000.0
2008-01-16 10:20:00,65.34,65.57,65.18,65.22,38800.0,48.2323,48.4021,48.1142,48.1437,38800.0
2008-01-16 10:30:00,65.23,65.38,64.81,64.81,43100.0,48.1511,48.2618,47.841,47.841,43100.0
2008-01-16 10:40:00,64.81,64.82,64.31,64.4,39100.0,47.841,47.8484,47.472,47.5384,39100.0
2008-01-16 10:50:00,64.4,64.89,64.04,64.85,56000.0,47.5384,47.9001,47.2726,47.8706,56000.0
2008-01-16 11:00:00,64.83,65.25,64.75,65.13,55700.0,47.8558,48.1658,47.7967,48.0773,55700.0
2008-01-16 11:10:00,65.11,65.23,65.08,65.21,32600.0,48.0625,48.1511,48.0403,48.1363,32600.0
2008-01-16 11:20:00,65.25,65.56,65.22,65.27,47700.0,48.1658,48.3947,48.1437,48.1806,47700.0
2008-01-16 11:30:00,65.29,65.29,64.62,64.62,30400.0,48.1954,48.1954,47.7008,47.7008,30400.0
2008-01-16 11:40:00,64.6,64.94,64.35,64.78,56400.0,47.686,47.937,47.5015,47.8189,56400.0
2008-01-16 11:50:00,64.78,65.42,64.75,65.26,41800.0,47.8189,48.2913,47.7967,48.1732,41800.0
2008-01-16 12:00:00,65.29,65.32,65.04,65.28,43900.0,48.1954,48.2175,48.0108,48.188,43900.0
2008-01-16 12:10:00,65.29,65.44,65.13,65.3,46900.0,48.1954,48.3061,48.0773,48.2027,46900.0
2008-01-16 12:20:00,65.3,66.0,65.14,65.75,321200.0,48.2027,48.7195,48.0846,48.5349,321200.0
2008-01-16 12:30:00,65.75,66.18,65.73,66.12,89000.0,48.5349,48.8523,48.5202,48.808,89000.0
2008-01-16 12:40:00,66.13,66.41,66.0,66.26,107500.0,48.8154,49.0221,48.7195,48.9114,107500.0
2008-01-16 12:50:00,66.25,66.29,65.97,66.07,53900.0,48.904,48.9335,48.6973,48.7711,53900.0
2008-01-16 13:00:00,66.07,66.21,66.04,66.06,28900.0,48.7711,48.8745,48.749,48.7638,28900.0
2008-01-16 13:10:00,66.07,66.24,65.89,65.95,219800.0,48.7711,48.8966,48.6383,48.6826,219800.0
2008-01-16 13:20:00,65.96,66.08,65.89,65.91,122200.0,48.6899,48.7785,48.6383,48.653,122200.0
2008-01-16 13:30:00,65.88,65.92,65.58,65.66,88600.0,48.6309,48.6604,48.4094,48.4685,88600.0
2008-01-16 13:40:00,65.66,65.79,65.57,65.6,57800.0,48.4685,48.5645,48.4021,48.4242,57800.0
2008-01-16 13:50:00,65.6,65.7,65.44,65.64,34000.0,48.4242,48.498,48.3061,48.4537,34000.0
2008-01-16 14:00:00,65.66,65.88,65.37,65.8,77300.0,48.4685,48.6309,48.2544,48.5718,77300.0
2008-01-16 14:10:00,65.79,65.99,65.68,65.74,42700.0,48.5645,48.7121,48.4833,48.5275,42700.0
2008-01-16 14:20:00,65.72,65.96,65.58,65.94,60600.0,48.5128,48.6899,48.4094,48.6752,60600.0
2008-01-16 14:30:00,65.97,66.12,65.7,65.95,87100.0,48.6973,48.808,48.498,48.6826,87100.0
2008-01-16 14:40:00,65.95,65.99,65.64,65.81,76400.0,48.6826,48.7121,48.4537,48.5792,76400.0
2008-01-16 14:50:00,65.77,65.77,65.4,65.4,42300.0,48.5497,48.5497,48.2766,48.2766,42300.0
2008-01-16 15:00:00,65.41,65.58,65.3,65.45,64300.0,48.2839,48.4094,48.2027,48.3135,64300.0
2008-01-16 15:10:00,65.46,66.05,65.3,65.96,86000.0,48.3209,48.7564,48.2027,48.6899,86000.0
2008-01-16 15:20:00,65.98,66.37,65.77,66.37,186600.0,48.7047,48.9926,48.5497,48.9926,186600.0
2008-01-16 15:30:00,66.36,66.53,65.91,66.0,112100.0,48.9852,49.1107,48.653,48.7195,112100.0
2008-01-16 15:40:00,65.98,66.06,65.79,65.86,117600.0,48.7047,48.7638,48.5645,48.6161,117600.0
2008-01-16 15:50:00,65.87,66.16,65.23,65.5,167100.0,48.6235,48.8376,48.1511,48.3504,167100.0
2008-01-17 09:30:00,68.12,68.28,65.9,66.19,382900.0,50.2844,50.4025,48.6456,48.8597,382900.0
2008-01-17 09:40:00,66.2,67.32,66.13,67.0,321200.0,48.8671,49.6939,48.8154,49.4576,321200.0
2008-01-17 09:50:00,67.0,67.71,66.98,67.66,186600.0,49.4576,49.9817,49.4429,49.9448,186600.0
2008-01-17 10:00:00,67.6,67.88,65.5,66.15,216900.0,49.9005,50.1072,48.3504,48.8302,216900.0
2008-01-17 10:10:00,66.17,66.53,65.27,65.3,137800.0,48.845,49.1107,48.1806,48.2027,137800.0
2008-01-17 10:20:00,65.31,65.34,64.52,64.6,209300.0,48.2101,48.2323,47.627,47.686,209300.0
2008-01-17 10:30:00,64.62,64.8,64.11,64.31,117100.0,47.7008,47.8337,47.3243,47.472,117100.0
2008-01-17 10:40:00,64.31,64.59,64.07,64.44,87800.0,47.472,47.6786,47.2948,47.5679,87800.0
2008-01-17 10:50:00,64.36,64.58,63.81,63.9,136700.0,47.5089,47.6713,47.1029,47.1693,136700.0
2008-01-17 11:00:00,63.9,64.14,63.76,63.93,72400.0,47.1693,47.3465,47.066,47.1914,72400.0
2008-01-17 11:10:00,63.95,64.16,63.02,63.3,124900.0,47.2062,47.3612,46.5197,46.7264,124900.0
2008-01-17 11:20:00,63.25,63.55,63.25,63.52,60000.0,46.6895,46.9109,46.6895,46.8888,60000.0
2008-01-17 11:30:00,63.48,63.94,63.48,63.8,32100.0,46.8593,47.1988,46.8593,47.0955,32100.0
2008-01-17 11:40:00,63.78,63.78,63.33,63.46,37400.0,47.0807,47.0807,46.7485,46.8445,37400.0
2008-01-17 11:50:00,63.43,63.47,63.03,63.03,46100.0,46.8224,46.8519,46.5271,46.5271,46100.0
2008-01-17 12:00:00,63.04,63.15,61.99,62.0,95800.0,46.5345,46.6157,45.7594,45.7668,95800.0
2008-01-17 12:10:00,62.01,62.09,61.8,61.95,68200.0,45.7742,45.8332,45.6191,45.7299,68200.0
2008-01-17 12:20:00,61.96,62.05,61.5,61.75,159700.0,45.7372,45.8037,45.3977,45.5822,159700.0
2008-01-17 12:30:00,61.75,62.16,61.73,62.12,96900.0,45.5822,45.8849,45.5675,45.8554,96900.0
2008-01-17 12:40:00,62.1,62.82,62.09,62.51,47600.0,45.8406,46.3721,45.8332,46.1432,47600.0
2008-01-17 12:50:00,62.52,62.8,62.35,62.57,63100.0,46.1506,46.3573,46.0251,46.1875,63100.0
2008-01-17 13:00:00,62.6,62.95,62.38,62.94,56000.0,46.2097,46.468,46.0473,46.4607,56000.0
2008-01-17 13:10:00,62.92,63.75,62.87,63.64,135100.0,46.4459,47.0586,46.409,46.9774,135100.0
2008-01-17 13:20:00,63.58,63.6,62.82,62.82,84700.0,46.9331,46.9478,46.3721,46.3721,84700.0
2008-01-17 13:30:00,62.88,63.33,62.79,63.24,44700.0,46.4164,46.7485,46.3499,46.6821,44700.0
2008-01-17 13:40:00,63.27,63.53,63.01,63.05,32400.0,46.7043,46.8962,46.5123,46.5419,32400.0
2008-01-17 13:50:00,63.05,63.1,62.33,62.44,74700.0,46.5419,46.5788,46.0104,46.0916,74700.0
2008-01-17 14:00:00,62.46,62.78,62.42,62.51,32100.0,46.1063,46.3425,46.0768,46.1432,32100.0
2008-01-17 14:10:00,62.52,62.57,62.33,62.5,49600.0,46.1506,46.1875,46.0104,46.1359,49600.0
2008-01-17 14:20:00,62.5,62.57,62.36,62.36,50800.0,46.1359,46.1875,46.0325,46.0325,50800.0
2008-01-17 14:30:00,62.3,62.34,62.0,62.15,40200.0,45.9882,46.0178,45.7668,45.8775,40200.0
2008-01-17 14:40:00,62.15,62.53,62.1,62.53,51500.0,45.8775,46.158,45.8406,46.158,51500.0
2008-01-17 14:50:00,62.49,62.69,62.24,62.36,38900.0,46.1285,46.2761,45.9439,46.0325,38900.0
2008-01-17 15:00:00,62.34,62.73,62.16,62.58,44800.0,46.0178,46.3056,45.8849,46.1949,44800.0
2008-01-17 15:10:00,62.63,62.75,62.39,62.57,54500.0,46.2318,46.3204,46.0547,46.1875,54500.0
2008-01-17 15:20:00,62.54,62.54,62.1,62.1,92400.0,46.1654,46.1654,45.8406,45.8406,92400.0
2008-01-17 15:30:00,62.1,62.11,61.3,61.45,119600.0,45.8406,45.848,45.2501,45.3608,119600.0
2008-01-17 15:40:00,61.46,61.55,61.1,61.24,101700.0,45.3682,45.4346,45.1024,45.2058,101700.0
2008-01-17 15:50:00,61.26,61.38,61.07,61.25,121900.0,45.2205,45.3091,45.0803,45.2131,121900.0
2008-01-18 09:30:00,61.5,62.99,61.5,62.75,283300.0,45.3977,46.4976,45.3977,46.3204,283300.0
2008-01-18 09:40:00,62.75,63.2,62.05,62.26,173000.0,46.3204,46.6526,45.8037,45.9587,173000.0
2008-01-18 09:50:00,62.27,62.54,62.15,62.26,118600.0,45.9661,46.1654,45.8775,45.9587,118600.0
2008-01-18 10:00:00,62.28,63.21,62.24,63.2,99000.0,45.9735,46.66,45.9439,46.6526,99000.0
2008-01-18 10:10:00,63.2,63.98,63.19,63.31,143300.0,46.6526,47.2284,46.6452,46.7338,143300.0
2008-01-18 10:20:00,63.28,63.42,62.8,63.35,121300.0,46.7116,46.815,46.3573,46.7633,121300.0
2008-01-18 10:30:00,63.35,63.41,62.97,63.29,92400.0,46.7633,46.8076,46.4828,46.719,92400.0
2008-01-18 10:40:00,63.28,63.73,63.2,63.6,98200.0,46.7116,47.0438,46.6526,46.9478,98200.0
2008-01-18 10:50:00,63.61,63.71,63.02,63.37,65500.0,46.9552,47.029,46.5197,46.7781,65500.0
2008-01-18 11:00:00,63.44,63.58,62.87,63.03,88200.0,46.8297,46.9331,46.409,46.5271,88200.0
2008-01-18 11:10:00,63.03,63.11,61.96,62.38,96600.0,46.5271,46.5861,45.7372,46.0473,96600.0
2008-01-18 11:20:00,62.37,62.51,62.12,62.19,117000.0,46.0399,46.1432,45.8554,45.907,117000.0
2008-01-18 11:30:00,62.19,62.3,61.77,62.03,57700.0,45.907,45.9882,45.597,45.7889,57700.0
2008-01-18 11:40:00,62.02,62.08,61.59,61.78,136800.0,45.7815,45.8258,45.4641,45.6044,136800.0
2008-01-18 11:50:00,61.84,61.95,61.59,61.7,77900.0,45.6487,45.7299,45.4641,45.5453,77900.0
2008-01-18 12:00:00,61.71,62.31,61.68,62.13,55500.0,45.5527,45.9956,45.5306,45.8627,55500.0
2008-01-18 12:10:00,62.12,62.58,61.96,62.31,73800.0,45.8554,46.1949,45.7372,45.9956,73800.0
2008-01-18 12:20:00,62.31,62.79,62.23,62.71,44900.0,45.9956,46.3499,45.9366,46.2909,44900.0
2008-01-18 12:30:00,62.75,63.15,62.52,62.61,57900.0,46.3204,46.6157,46.1506,46.2171,57900.0
2008-01-18 12:40:00,62.65,63.02,62.51,62.98,42900.0,46.2466,46.5197,46.1432,46.4902,42900.0
2008-01-18 12:50:00,62.98,62.98,62.41,62.59,48400.0,46.4902,46.4902,46.0694,46.2023,48400.0
2008-01-18 13:00:00,62.6,62.87,62.54,62.77,45400.0,46.2097,46.409,46.1654,46.3352,45400.0
2008-01-18 13:10:00,62.76,62.93,62.36,62.41,57100.0,46.3278,46.4533,46.0325,46.0694,57100.0
2008-01-18 13:20:00,62.4,62.4,62.01,62.25,42000.0,46.062,46.062,45.7742,45.9513,42000.0
2008-01-18 13:30:00,62.23,62.53,62.0,62.0,38500.0,45.9366,46.158,45.7668,45.7668,38500.0
2008-01-18 13:40:00,62.0,62.61,62.0,62.52,61600.0,45.7668,46.2171,45.7668,46.1506,61600.0
2008-01-18 13:50:00,62.51,62.54,62.06,62.16,28200.0,46.1432,46.1654,45.8111,45.8849,28200.0
2008-01-18 14:00:00,62.17,62.3,61.93,62.02,48700.0,45.8923,45.9882,45.7151,45.7815,48700.0
2008-01-18 14:10:00,62.02,62.16,61.9,62.1,49000.0,45.7815,45.8849,45.693,45.8406,49000.0
2008-01-18 14:20:00,62.1,62.11,61.6,61.6,89500.0,45.8406,45.848,45.4715,45.4715,89500.0
2008-01-18 14:30:00,61.65,62.0,61.6,61.87,66400.0,45.5084,45.7668,45.4715,45.6708,66400.0
2008-01-18 14:40:00,61.89,61.93,61.59,61.62,51100.0,45.6856,45.7151,45.4641,45.4863,51100.0
2008-01-18 14:50:00,61.61,61.63,61.33,61.57,79400.0,45.4789,45.4936,45.2722,45.4494,79400.0
2008-01-18 15:00:00,61.62,61.8,61.26,61.77,82600.0,45.4863,45.6191,45.2205,45.597,82600.0
2008-01-18 15:10:00,61.8,61.86,61.6,61.6,64900.0,45.6191,45.6634,45.4715,45.4715,64900.0
2008-01-18 15:20:00,61.63,61.66,61.3,61.44,71300.0,45.4936,45.5158,45.2501,45.3534,71300.0
2008-01-18 15:30:00,61.43,61.72,61.35,61.53,118800.0,45.346,45.5601,45.287,45.4198,118800.0
2008-01-18 15:40:00,61.54,62.1,61.33,62.08,126300.0,45.4272,45.8406,45.2722,45.8258,126300.0
2008-01-18 15:50:00,62.09,62.15,61.72,61.78,175900.0,45.8332,45.8775,45.5601,45.6044,175900.0
2008-01-22 09:30:00,58.9,61.0,58.74,60.12,106500.0,43.4784,45.0286,43.3603,44.379,106500.0
2008-01-22 09:40:00,60.13,60.5,60.05,60.38,116400.0,44.3864,44.6595,44.3273,44.5709,116400.0
2008-01-22 09:50:00,60.43,60.64,60.19,60.54,172500.0,44.6078,44.7629,44.4307,44.689,172500.0
2008-01-22 10:00:00,60.57,61.06,60.52,60.95,94300.0,44.7112,45.0729,44.6743,44.9917,94300.0
2008-01-22 10:10:00,60.94,61.45,60.23,61.45,100500.0,44.9843,45.3608,44.4602,45.3608,100500.0
2008-01-22 10:20:00,61.55,62.05,61.33,61.85,156800.0,45.4346,45.8037,45.2722,45.656,156800.0
2008-01-22 10:30:00,61.85,61.85,61.24,61.43,129600.0,45.656,45.656,45.2058,45.346,129600.0
2008-01-22 10:40:00,61.44,61.98,61.41,61.83,148100.0,45.3534,45.752,45.3312,45.6413,148100.0
2008-01-22 10:50:00,61.76,61.94,61.59,61.65,111400.0,45.5896,45.7225,45.4641,45.5084,111400.0
2008-01-22 11:00:00,61.68,62.19,61.65,62.11,65900.0,45.5306,45.907,45.5084,45.848,65900.0
2008-01-22 11:10:00,62.16,62.37,61.81,61.83,64000.0,45.8849,46.0399,45.6265,45.6413,64000.0
2008-01-22 11:20:00,61.88,61.89,61.49,61.57,62500.0,45.6782,45.6856,45.3903,45.4494,62500.0
2008-01-22 11:30:00,61.57,61.58,60.8,61.23,65900.0,45.4494,45.4567,44.881,45.1984,65900.0
2008-01-22 11:40:00,61.23,61.62,61.15,61.62,31900.0,45.1984,45.4863,45.1393,45.4863,31900.0
2008-01-22 11:50:00,61.64,61.88,61.44,61.51,50600.0,45.501,45.6782,45.3534,45.4051,50600.0
2008-01-22 12:00:00,61.53,62.12,61.47,62.12,54200.0,45.4198,45.8554,45.3755,45.8554,54200.0
2008-01-22 12:10:00,62.13,62.21,61.75,61.89,44600.0,45.8627,45.9218,45.5822,45.6856,44600.0
2008-01-22 12:20:00,61.89,62.23,61.69,62.08,52300.0,45.6856,45.9366,45.5379,45.8258,52300.0
2008-01-22 12:30:00,62.04,62.16,61.92,62.15,29200.0,45.7963,45.8849,45.7077,45.8775,29200.0
2008-01-22 12:40:00,62.15,62.31,61.92,62.18,38400.0,45.8775,45.9956,45.7077,45.8996,38400.0
2008-01-22 12:50:00,62.18,62.5,62.14,62.43,48600.0,45.8996,46.1359,45.8701,46.0842,48600.0
2008-01-22 13:00:00,62.46,62.71,62.41,62.53,52600.0,46.1063,46.2909,46.0694,46.158,52600.0
2008-01-22 13:10:00,62.54,62.6,62.14,62.27,60000.0,46.1654,46.2097,45.8701,45.9661,60000.0
2008-01-22 13:20:00,62.28,62.65,62.14,62.34,65100.0,45.9735,46.2466,45.8701,46.0178,65100.0
2008-01-22 13:30:00,62.35,62.35,62.01,62.15,31700.0,46.0251,46.0251,45.7742,45.8775,31700.0
2008-01-22 13:40:00,62.15,62.52,61.95,62.15,43200.0,45.8775,46.1506,45.7299,45.8775,43200.0
2008-01-22 13:50:00,62.12,62.29,62.01,62.26,42200.0,45.8554,45.9808,45.7742,45.9587,42200.0
2008-01-22 14:00:00,62.27,62.27,61.82,61.93,39500.0,45.9661,45.9661,45.6339,45.7151,39500.0
2008-01-22 14:10:00,61.93,62.35,61.91,62.33,46000.0,45.7151,46.0251,45.7003,46.0104,46000.0
2008-01-22 14:20:00,62.33,62.56,62.08,62.16,51100.0,46.0104,46.1801,45.8258,45.8849,51100.0
2008-01-22 14:30:00,62.15,62.24,61.82,62.09,41200.0,45.8775,45.9439,45.6339,45.8332,41200.0
2008-01-22 14:40:00,62.09,62.46,62.0,62.29,39700.0,45.8332,46.1063,45.7668,45.9808,39700.0
2008-01-22 14:50:00,62.32,62.44,62.1,62.18,47100.0,46.003,46.0916,45.8406,45.8996,47100.0
2008-01-22 15:00:00,62.19,62.88,62.17,62.78,64200.0,45.907,46.4164,45.8923,46.3425,64200.0
2008-01-22 15:10:00,62.74,62.75,62.31,62.54,64900.0,46.313,46.3204,45.9956,46.1654,64900.0
2008-01-22 15:20:00,62.54,62.73,62.35,62.62,50700.0,46.1654,46.3056,46.0251,46.2244,50700.0
2008-01-22 15:30:00,62.65,63.08,62.5,62.91,96800.0,46.2466,46.564,46.1359,46.4385,96800.0
2008-01-22 15:40:00,62.89,63.0,62.53,62.61,84800.0,46.4237,46.5049,46.158,46.2171,84800.0
2008-01-22 15:50:00,62.63,62.72,62.18,62.4,110000.0,46.2318,46.2983,45.8996,46.062,110000.0
2008-01-23 09:30:00,60.58,60.58,58.51,60.02,126600.0,44.7186,44.7186,43.1905,44.3052,126600.0
2008-01-23 09:40:00,60.02,60.27,59.76,60.06,74600.0,44.3052,44.4897,44.1133,44.3347,74600.0
2008-01-23 09:50:00,60.04,60.88,59.93,60.88,85100.0,44.32,44.94,44.2388,44.94,85100.0
2008-01-23 10:00:00,60.9,61.3,60.1,60.13,76300.0,44.9548,45.2501,44.3642,44.3864,76300.0
2008-01-23 10:10:00,60.14,61.24,60.13,61.17,61400.0,44.3938,45.2058,44.3864,45.1541,61400.0
2008-01-23 10:20:00,61.14,61.24,60.32,60.4,53200.0,45.1319,45.2058,44.5266,44.5857,53200.0
2008-01-23 10:30:00,60.4,60.55,60.0,60.39,58300.0,44.5857,44.6964,44.2904,44.5783,58300.0
2008-01-23 10:40:00,60.44,60.66,60.01,60.66,62500.0,44.6152,44.7776,44.2978,44.7776,62500.0
2008-01-23 10:50:00,60.66,60.67,60.13,60.42,42500.0,44.7776,44.785,44.3864,44.6005,42500.0
2008-01-23 11:00:00,60.42,60.74,60.31,60.41,51100.0,44.6005,44.8367,44.5193,44.5931,51100.0
2008-01-23 11:10:00,60.44,60.63,60.15,60.37,52500.0,44.6152,44.7555,44.4012,44.5635,52500.0
2008-01-23 11:20:00,60.36,60.62,60.09,60.09,41600.0,44.5562,44.7481,44.3569,44.3569,41600.0
2008-01-23 11:30:00,60.09,60.09,59.46,59.86,52800.0,44.3569,44.3569,43.8918,44.1871,52800.0
2008-01-23 11:40:00,59.87,60.07,59.55,59.65,51600.0,44.1945,44.3421,43.9582,44.0321,51600.0
2008-01-23 11:50:00,59.65,59.81,59.43,59.45,33200.0,44.0321,44.1502,43.8697,43.8844,33200.0
2008-01-23 12:00:00,59.45,59.49,58.99,59.0,78800.0,43.8844,43.914,43.5449,43.5523,78800.0
2008-01-23 12:10:00,58.96,59.21,58.79,59.2,56100.0,43.5227,43.7073,43.3972,43.6999,56100.0
2008-01-23 12:20:00,59.17,59.32,59.02,59.05,33900.0,43.6777,43.7885,43.567,43.5892,33900.0
2008-01-23 12:30:00,59.04,59.04,58.36,58.38,50400.0,43.5818,43.5818,43.0798,43.0946,50400.0
2008-01-23 12:40:00,58.37,58.81,58.1,58.36,95700.0,43.0872,43.412,42.8879,43.0798,95700.0
2008-01-23 12:50:00,58.36,58.67,58.34,58.45,32700.0,43.0798,43.3087,43.0651,43.1463,32700.0
2008-01-23 13:00:00,58.43,58.85,58.38,58.46,50200.0,43.1315,43.4415,43.0946,43.1536,50200.0
2008-01-23 13:10:00,58.45,59.08,58.2,58.79,79100.0,43.1463,43.6113,42.9617,43.3972,79100.0
2008-01-23 13:20:00,58.81,59.35,58.81,59.2,59000.0,43.412,43.8106,43.412,43.6999,59000.0
2008-01-23 13:30:00,59.23,59.42,58.82,59.36,50100.0,43.722,43.8623,43.4194,43.818,50100.0
2008-01-23 13:40:00,59.3,59.69,59.14,59.59,55700.0,43.7737,44.0616,43.6556,43.9878,55700.0
2008-01-23 13:50:00,59.63,60.31,59.63,59.95,186000.0,44.0173,44.5193,44.0173,44.2535,186000.0
2008-01-23 14:00:00,59.96,60.38,59.73,60.33,53800.0,44.2609,44.5709,44.0911,44.534,53800.0
2008-01-23 14:10:00,60.28,60.51,59.97,59.98,51600.0,44.4971,44.6669,44.2683,44.2757,51600.0
2008-01-23 14:20:00,59.98,60.75,59.96,60.7,62200.0,44.2757,44.8441,44.2609,44.8071,62200.0
2008-01-23 14:30:00,60.71,60.75,60.34,60.69,64400.0,44.8145,44.8441,44.5414,44.7998,64400.0
2008-01-23 14:40:00,60.68,60.69,59.93,60.14,52900.0,44.7924,44.7998,44.2388,44.3938,52900.0
2008-01-23 14:50:00,60.17,60.44,59.99,60.36,69100.0,44.4159,44.6152,44.283,44.5562,69100.0
2008-01-23 15:00:00,60.41,61.0,60.31,61.0,105100.0,44.5931,45.0286,44.5193,45.0286,105100.0
2008-01-23 15:10:00,61.02,61.4,60.95,61.15,88700.0,45.0434,45.3239,44.9917,45.1393,88700.0
2008-01-23 15:20:00,61.14,61.9,61.09,61.83,103700.0,45.1319,45.693,45.095,45.6413,103700.0
2008-01-23 15:30:00,61.83,62.42,61.81,62.34,142000.0,45.6413,46.0768,45.6265,46.0178,142000.0
2008-01-23 15:40:00,62.35,62.43,61.79,62.38,107800.0,46.0251,46.0842,45.6118,46.0473,107800.0
2008-01-23 15:50:00,62.45,62.54,62.17,62.35,140400.0,46.099,46.1654,45.8923,46.0251,140400.0
2008-01-24 09:30:00,62.22,62.51,61.68,62.3,68500.0,45.9292,46.1432,45.5306,45.9882,68500.0
2008-01-24 09:40:00,62.31,62.69,62.23,62.63,47500.0,45.9956,46.2761,45.9366,46.2318,47500.0
2008-01-24 09:50:00,62.61,62.85,62.36,62.45,37000.0,46.2171,46.3942,46.0325,46.099,37000.0
2008-01-24 10:00:00,62.45,62.85,62.34,62.44,47100.0,46.099,46.3942,46.0178,46.0916,47100.0
2008-01-24 10:10:00,62.45,62.61,61.73,62.11,29500.0,46.099,46.2171,45.5675,45.848,29500.0
2008-01-24 10:20:00,62.09,62.15,61.62,62.11,89200.0,45.8332,45.8775,45.4863,45.848,89200.0
2008-01-24 10:30:00,62.08,62.3,61.7,62.3,54200.0,45.8258,45.9882,45.5453,45.9882,54200.0
2008-01-24 10:40:00,62.33,62.38,62.0,62.19,80000.0,46.0104,46.0473,45.7668,45.907,80000.0
2008-01-24 10:50:00,62.25,62.27,61.86,61.95,26000.0,45.9513,45.9661,45.6634,45.7299,26000.0
2008-01-24 11:00:00,61.97,61.99,61.69,61.88,45500.0,45.7446,45.7594,45.5379,45.6782,45500.0
2008-01-24 11:10:00,61.9,62.22,61.88,61.99,23300.0,45.693,45.9292,45.6782,45.7594,23300.0
2008-01-24 11:20:00,62.04,62.5,61.94,62.5,24100.0,45.7963,46.1359,45.7225,46.1359,24100.0
2008-01-24 11:30:00,62.5,62.5,62.1,62.3,28600.0,46.1359,46.1359,45.8406,45.9882,28600.0
2008-01-24 11:40:00,62.32,62.59,62.21,62.39,15900.0,46.003,46.2023,45.9218,46.0547,15900.0
2008-01-24 11:50:00,62.37,62.52,62.04,62.1,20800.0,46.0399,46.1506,45.7963,45.8406,20800.0
2008-01-24 12:00:00,62.04,62.34,61.98,62.09,21300.0,45.7963,46.0178,45.752,45.8332,21300.0
2008-01-24 12:10:00,62.12,62.14,61.92,62.14,26700.0,45.8554,45.8701,45.7077,45.8701,26700.0
2008-01-24 12:20:00,62.12,62.25,61.85,61.89,33300.0,45.8554,45.9513,45.656,45.6856,33300.0
2008-01-24 12:30:00,61.85,62.07,61.55,61.58,30700.0,45.656,45.8184,45.4346,45.4567,30700.0
2008-01-24 12:40:00,61.58,61.82,61.51,61.76,14000.0,45.4567,45.6339,45.4051,45.5896,14000.0
2008-01-24 12:50:00,61.82,62.13,61.77,62.13,25000.0,45.6339,45.8627,45.597,45.8627,25000.0
2008-01-24 13:00:00,62.12,62.13,61.65,61.67,23700.0,45.8554,45.8627,45.5084,45.5232,23700.0
2008-01-24 13:10:00,61.65,61.95,61.56,61.8,23200.0,45.5084,45.7299,45.442,45.6191,23200.0
2008-01-24 13:20:00,61.77,61.86,61.56,61.56,15900.0,45.597,45.6634,45.442,45.442,15900.0
2008-01-24 13:30:00,61.6,61.71,61.52,61.64,15800.0,45.4715,45.5527,45.4124,45.501,15800.0
2008-01-24 13:40:00,61.64,62.03,61.64,61.96,16200.0,45.501,45.7889,45.501,45.7372,16200.0
2008-01-24 13:50:00,61.93,62.26,61.93,62.11,98400.0,45.7151,45.9587,45.7151,45.848,98400.0
2008-01-24 14:00:00,62.11,62.49,61.97,62.39,22000.0,45.848,46.1285,45.7446,46.0547,22000.0
2008-01-24 14:10:00,62.41,62.54,62.14,62.18,29700.0,46.0694,46.1654,45.8701,45.8996,29700.0
2008-01-24 14:20:00,62.18,62.64,62.13,62.46,21100.0,45.8996,46.2392,45.8627,46.1063,21100.0
2008-01-24 14:30:00,62.42,62.49,62.33,62.49,22400.0,46.0768,46.1285,46.0104,46.1285,22400.0
2008-01-24 14:40:00,62.5,62.53,62.13,62.15,46300.0,46.1359,46.158,45.8627,45.8775,46300.0
2008-01-24 14:50:00,62.15,62.3,61.86,62.08,93700.0,45.8775,45.9882,45.6634,45.8258,93700.0
2008-01-24 15:00:00,62.05,62.19,61.9,62.17,34000.0,45.8037,45.907,45.693,45.8923,34000.0
2008-01-24 15:10:00,62.16,62.18,61.79,62.07,53600.0,45.8849,45.8996,45.6118,45.8184,53600.0
2008-01-24 15:20:00,62.07,62.29,62.0,62.23,43600.0,45.8184,45.9808,45.7668,45.9366,43600.0
2008-01-24 15:30:00,62.26,62.41,62.23,62.32,69000.0,45.9587,46.0694,45.9366,46.003,69000.0
2008-01-24 15:40:00,62.33,62.52,62.13,62.46,140500.0,46.0104,46.1506,45.8627,46.1063,140500.0
2008-01-24 15:50:00,62.46,62.54,62.35,62.51,163400.0,46.1063,46.1654,46.0251,46.1432,163400.0
2008-01-25 09:30:00,63.75,64.0,62.62,63.52,97600.0,47.0586,47.2431,46.2244,46.8888,97600.0
2008-01-25 09:40:00,63.52,64.15,63.11,63.96,44300.0,46.8888,47.3538,46.5861,47.2136,44300.0
2008-01-25 09:50:00,63.98,64.43,63.82,64.15,57700.0,47.2284,47.5605,47.1102,47.3538,57700.0
2008-01-25 10:00:00,64.14,64.54,64.05,64.16,48700.0,47.3465,47.6417,47.28,47.3612,48700.0
2008-01-25 10:10:00,64.21,64.51,64.0,64.44,47700.0,47.3981,47.6196,47.2431,47.5679,47700.0
2008-01-25 10:20:00,64.45,64.53,64.03,64.34,63600.0,47.5753,47.6344,47.2653,47.4941,63600.0
2008-01-25 10:30:00,64.41,64.48,63.32,63.54,160100.0,47.5458,47.5974,46.7412,46.9036,160100.0
2008-01-25 10:40:00,63.53,63.64,63.38,63.58,85300.0,46.8962,46.9774,46.7855,46.9331,85300.0
2008-01-25 10:50:00,63.56,63.65,63.35,63.5,48600.0,46.9183,46.9848,46.7633,46.874,48600.0
2008-01-25 11:00:00,63.51,63.75,63.2,63.7,31000.0,46.8814,47.0586,46.6526,47.0217,31000.0
2008-01-25 11:10:00,63.71,63.77,63.39,63.77,41200.0,47.029,47.0733,46.7928,47.0733,41200.0
2008-01-25 11:20:00,63.78,63.85,63.5,63.63,40800.0,47.0807,47.1324,46.874,46.97,40800.0
2008-01-25 11:30:00,63.65,64.25,63.65,64.07,39600.0,46.9848,47.4277,46.9848,47.2948,39600.0
2008-01-25 11:40:00,64.12,64.29,64.03,64.13,27000.0,47.3317,47.4572,47.2653,47.3391,27000.0
2008-01-25 11:50:00,64.09,64.22,63.97,64.22,21800.0,47.3096,47.4055,47.221,47.4055,21800.0
2008-01-25 12:00:00,64.25,64.36,64.06,64.09,34000.0,47.4277,47.5089,47.2874,47.3096,34000.0
2008-01-25 12:10:00,64.06,64.17,63.93,64.01,25200.0,47.2874,47.3686,47.1914,47.2505,25200.0
2008-01-25 12:20:00,64.01,64.22,64.01,64.1,22700.0,47.2505,47.4055,47.2505,47.3169,22700.0
2008-01-25 12:30:00,64.1,64.12,63.8,63.8,31100.0,47.3169,47.3317,47.0955,47.0955,31100.0
2008-01-25 12:40:00,63.84,64.09,63.68,63.75,33700.0,47.125,47.3096,47.0069,47.0586,33700.0
2008-01-25 12:50:00,63.73,63.79,63.49,63.61,68200.0,47.0438,47.0881,46.8667,46.9552,68200.0
2008-01-25 13:00:00,63.61,63.76,63.35,63.62,59700.0,46.9552,47.066,46.7633,46.9626,59700.0
2008-01-25 13:10:00,63.62,64.05,63.61,63.94,31200.0,46.9626,47.28,46.9552,47.1988,31200.0
2008-01-25 13:20:00,63.96,64.0,63.56,63.71,44500.0,47.2136,47.2431,46.9183,47.029,44500.0
2008-01-25 13:30:00,63.69,63.82,63.51,63.82,53000.0,47.0143,47.1102,46.8814,47.1102,53000.0
2008-01-25 13:40:00,63.88,63.88,63.48,63.53,44800.0,47.1545,47.1545,46.8593,46.8962,44800.0
2008-01-25 13:50:00,63.52,63.71,63.35,63.59,72100.0,46.8888,47.029,46.7633,46.9405,72100.0
2008-01-25 14:00:00,63.57,63.71,63.49,63.63,39000.0,46.9257,47.029,46.8667,46.97,39000.0
2008-01-25 14:10:00,63.62,63.93,63.58,63.71,71500.0,46.9626,47.1914,46.9331,47.029,71500.0
2008-01-25 14:20:00,63.71,63.92,63.57,63.64,56900.0,47.029,47.1841,46.9257,46.9774,56900.0
2008-01-25 14:30:00,63.62,63.91,63.57,63.65,59500.0,46.9626,47.1767,46.9257,46.9848,59500.0
2008-01-25 14:40:00,63.65,63.8,63.58,63.67,131400.0,46.9848,47.0955,46.9331,46.9995,131400.0
2008-01-25 14:50:00,63.69,63.82,63.46,63.76,72700.0,47.0143,47.1102,46.8445,47.066,72700.0
2008-01-25 15:00:00,63.78,63.92,63.62,63.75,62800.0,47.0807,47.1841,46.9626,47.0586,62800.0
2008-01-25 15:10:00,63.75,64.12,63.51,64.12,93100.0,47.0586,47.3317,46.8814,47.3317,93100.0
2008-01-25 15:20:00,64.13,64.27,64.02,64.07,68400.0,47.3391,47.4424,47.2579,47.2948,68400.0
2008-01-25 15:30:00,64.07,64.27,63.92,64.09,103100.0,47.2948,47.4424,47.1841,47.3096,103100.0
2008-01-25 15:40:00,64.09,64.24,63.72,63.73,100500.0,47.3096,47.4203,47.0364,47.0438,100500.0
2008-01-25 15:50:00,63.76,64.05,63.57,63.98,129600.0,47.066,47.28,46.9257,47.2284,129600.0
2008-01-28 09:30:00,64.2,64.43,63.42,63.72,104400.0,47.3908,47.5605,46.815,47.0364,104400.0
2008-01-28 09:40:00,63.73,64.48,63.4,64.21,34200.0,47.0438,47.5974,46.8002,47.3981,34200.0
2008-01-28 09:50:00,64.17,64.22,63.25,63.5,46400.0,47.3686,47.4055,46.6895,46.874,46400.0
2008-01-28 10:00:00,63.5,63.5,62.73,62.83,73900.0,46.874,46.874,46.3056,46.3795,73900.0
2008-01-28 10:10:00,62.82,63.09,62.55,62.92,73400.0,46.3721,46.5714,46.1728,46.4459,73400.0
2008-01-28 10:20:00,62.92,63.29,62.92,63.23,42800.0,46.4459,46.719,46.4459,46.6747,42800.0
2008-01-28 10:30:00,63.21,63.38,62.88,62.96,39100.0,46.66,46.7855,46.4164,46.4754,39100.0
2008-01-28 10:40:00,62.97,63.23,62.84,62.95,39600.0,46.4828,46.6747,46.3868,46.468,39600.0
2008-01-28 10:50:00,62.95,63.25,62.95,63.11,23500.0,46.468,46.6895,46.468,46.5861,23500.0
2008-01-28 11:00:00,63.11,63.21,63.04,63.12,30400.0,46.5861,46.66,46.5345,46.5935,30400.0
2008-01-28 11:10:00,63.13,63.35,63.01,63.07,26900.0,46.6009,46.7633,46.5123,46.5566,26900.0
2008-01-28 11:20:00,63.06,63.38,62.94,63.3,35700.0,46.5492,46.7855,46.4607,46.7264,35700.0
2008-01-28 11:30:00,63.27,63.56,63.22,63.54,31800.0,46.7043,46.9183,46.6673,46.9036,31800.0
2008-01-28 11:40:00,63.56,63.58,63.19,63.34,26300.0,46.9183,46.9331,46.6452,46.7559,26300.0
2008-01-28 11:50:00,63.34,63.36,63.13,63.28,21800.0,46.7559,46.7707,46.6009,46.7116,21800.0
2008-01-28 12:00:00,63.28,63.38,63.01,63.06,17200.0,46.7116,46.7855,46.5123,46.5492,17200.0
2008-01-28 12:10:00,63.06,63.09,62.92,62.98,29700.0,46.5492,46.5714,46.4459,46.4902,29700.0
2008-01-28 12:20:00,62.98,63.09,62.95,62.98,19100.0,46.4902,46.5714,46.468,46.4902,19100.0
2008-01-28 12:30:00,63.0,63.13,62.9,62.93,23200.0,46.5049,46.6009,46.4311,46.4533,23200.0
2008-01-28 12:40:00,62.97,63.32,62.95,63.27,18100.0,46.4828,46.7412,46.468,46.7043,18100.0
2008-01-28 12:50:00,63.26,63.32,63.06,63.13,16600.0,46.6969,46.7412,46.5492,46.6009,16600.0
2008-01-28 13:00:00,63.12,63.57,63.12,63.25,24100.0,46.5935,46.9257,46.5935,46.6895,24100.0
2008-01-28 13:10:00,63.23,63.46,63.19,63.37,20400.0,46.6747,46.8445,46.6452,46.7781,20400.0
2008-01-28 13:20:00,63.38,63.52,63.34,63.4,19500.0,46.7855,46.8888,46.7559,46.8002,19500.0
2008-01-28 13:30:00,63.4,63.52,63.3,63.34,19200.0,46.8002,46.8888,46.7264,46.7559,19200.0
2008-01-28 13:40:00,63.34,63.38,63.3,63.3,21000.0,46.7559,46.7855,46.7264,46.7264,21000.0
2008-01-28 13:50:00,63.3,63.52,63.3,63.35,31500.0,46.7264,46.8888,46.7264,46.7633,31500.0
2008-01-28 14:00:00,63.38,63.6,63.36,63.58,24100.0,46.7855,46.9478,46.7707,46.9331,24100.0
2008-01-28 14:10:00,63.59,63.69,63.46,63.58,26200.0,46.9405,47.0143,46.8445,46.9331,26200.0
2008-01-28 14:20:00,63.56,63.73,63.51,63.58,18600.0,46.9183,47.0438,46.8814,46.9331,18600.0
2008-01-28 14:30:00,63.61,63.91,63.57,63.77,25500.0,46.9552,47.1767,46.9257,47.0733,25500.0
2008-01-28 14:40:00,63.77,63.78,63.5,63.52,16400.0,47.0733,47.0807,46.874,46.8888,16400.0
2008-01-28 14:50:00,63.5,63.54,63.33,63.43,32600.0,46.874,46.9036,46.7485,46.8224,32600.0
2008-01-28 15:00:00,63.44,63.71,63.39,63.55,23700.0,46.8297,47.029,46.7928,46.9109,23700.0
2008-01-28 15:10:00,63.51,63.53,63.15,63.19,36500.0,46.8814,46.8962,46.6157,46.6452,36500.0
2008-01-28 15:20:00,63.18,63.46,63.13,63.34,99000.0,46.6378,46.8445,46.6009,46.7559,99000.0
2008-01-28 15:30:00,63.36,63.67,63.28,63.64,32300.0,46.7707,46.9995,46.7116,46.9774,32300.0
2008-01-28 15:40:00,63.65,64.01,63.65,63.77,52200.0,46.9848,47.2505,46.9848,47.0733,52200.0
2008-01-28 15:50:00,63.75,63.96,63.67,63.96,72200.0,47.0586,47.2136,46.9995,47.2136,72200.0
2008-01-29 09:30:00,64.53,65.13,64.34,64.66,117400.0,47.6344,48.0773,47.4941,47.7303,117400.0
2008-01-29 09:40:00,64.68,64.81,64.41,64.73,53000.0,47.7451,47.841,47.5458,47.782,53000.0
2008-01-29 09:50:00,64.68,64.81,64.47,64.67,34400.0,47.7451,47.841,47.5901,47.7377,34400.0
2008-01-29 10:00:00,64.71,64.92,64.38,64.51,50600.0,47.7672,47.9222,47.5236,47.6196,50600.0
2008-01-29 10:10:00,64.51,65.09,64.5,64.72,35200.0,47.6196,48.0477,47.6122,47.7746,35200.0
2008-01-29 10:20:00,64.7,64.91,64.47,64.57,33600.0,47.7598,47.9149,47.5901,47.6639,33600.0
2008-01-29 10:30:00,64.61,64.65,64.19,64.22,42500.0,47.6934,47.7229,47.3834,47.4055,42500.0
2008-01-29 10:40:00,64.26,64.31,63.94,64.07,43200.0,47.435,47.472,47.1988,47.2948,43200.0
2008-01-29 10:50:00,64.06,64.27,64.01,64.19,39900.0,47.2874,47.4424,47.2505,47.3834,39900.0
2008-01-29 11:00:00,64.17,64.3,64.15,64.28,35100.0,47.3686,47.4646,47.3538,47.4498,35100.0
2008-01-29 11:10:00,64.29,64.44,64.19,64.44,28000.0,47.4572,47.5679,47.3834,47.5679,28000.0
2008-01-29 11:20:00,64.46,64.53,64.33,64.41,20000.0,47.5827,47.6344,47.4867,47.5458,20000.0
2008-01-29 11:30:00,64.41,64.67,64.41,64.66,15500.0,47.5458,47.7377,47.5458,47.7303,15500.0
2008-01-29 11:40:00,64.68,64.68,64.45,64.55,16200.0,47.7451,47.7451,47.5753,47.6491,16200.0
2008-01-29 11:50:00,64.54,64.73,64.54,64.6,21900.0,47.6417,47.782,47.6417,47.686,21900.0
2008-01-29 12:00:00,64.62,64.63,64.46,64.56,20500.0,47.7008,47.7082,47.5827,47.6565,20500.0
2008-01-29 12:10:00,64.55,64.56,64.25,64.31,21000.0,47.6491,47.6565,47.4277,47.472,21000.0
2008-01-29 12:20:00,64.3,64.38,64.05,64.25,28300.0,47.4646,47.5236,47.28,47.4277,28300.0
2008-01-29 12:30:00,64.26,64.31,64.2,64.23,18300.0,47.435,47.472,47.3908,47.4129,18300.0
2008-01-29 12:40:00,64.24,64.5,64.23,64.47,25200.0,47.4203,47.6122,47.4129,47.5901,25200.0
2008-01-29 12:50:00,64.51,64.54,64.39,64.47,16400.0,47.6196,47.6417,47.531,47.5901,16400.0
2008-01-29 13:00:00,64.47,64.55,64.35,64.43,21100.0,47.5901,47.6491,47.5015,47.5605,21100.0
2008-01-29 13:10:00,64.45,64.51,64.36,64.44,12300.0,47.5753,47.6196,47.5089,47.5679,12300.0
2008-01-29 13:20:00,64.44,64.67,64.32,64.57,13100.0,47.5679,47.7377,47.4793,47.6639,13100.0
2008-01-29 13:30:00,64.57,64.73,64.54,64.65,19000.0,47.6639,47.782,47.6417,47.7229,19000.0
2008-01-29 13:40:00,64.7,64.72,64.51,64.53,10200.0,47.7598,47.7746,47.6196,47.6344,10200.0
2008-01-29 13:50:00,64.53,64.61,64.33,64.33,20600.0,47.6344,47.6934,47.4867,47.4867,20600.0
2008-01-29 14:00:00,64.32,64.54,64.32,64.49,22400.0,47.4793,47.6417,47.4793,47.6048,22400.0
2008-01-29 14:10:00,64.47,64.61,64.37,64.58,19900.0,47.5901,47.6934,47.5162,47.6713,19900.0
2008-01-29 14:20:00,64.56,64.66,64.48,64.59,11000.0,47.6565,47.7303,47.5974,47.6786,11000.0
2008-01-29 14:30:00,64.62,64.62,64.45,64.52,21700.0,47.7008,47.7008,47.5753,47.627,21700.0
2008-01-29 14:40:00,64.53,64.57,64.44,64.52,28600.0,47.6344,47.6639,47.5679,47.627,28600.0
2008-01-29 14:50:00,64.52,64.72,64.52,64.63,27300.0,47.627,47.7746,47.627,47.7082,27300.0
2008-01-29 15:00:00,64.62,64.91,64.52,64.91,25400.0,47.7008,47.9149,47.627,47.9149,25400.0
2008-01-29 15:10:00,64.89,64.92,64.69,64.78,28300.0,47.9001,47.9222,47.7525,47.8189,28300.0
2008-01-29 15:20:00,64.78,65.12,64.77,64.98,52500.0,47.8189,48.0699,47.8115,47.9665,52500.0
2008-01-29 15:30:00,64.95,65.01,64.74,64.88,42000.0,47.9444,47.9887,47.7894,47.8927,42000.0
2008-01-29 15:40:00,64.89,64.97,64.63,64.75,32500.0,47.9001,47.9591,47.7082,47.7967,32500.0
2008-01-29 15:50:00,64.71,64.85,64.67,64.76,33500.0,47.7672,47.8706,47.7377,47.8041,33500.0
2008-01-30 09:30:00,64.72,65.33,64.54,64.59,57300.0,47.7746,48.2249,47.6417,47.6786,57300.0
2008-01-30 09:40:00,64.56,64.97,64.43,64.7,25900.0,47.6565,47.9591,47.5605,47.7598,25900.0
2008-01-30 09:50:00,64.67,64.8,64.6,64.69,16800.0,47.7377,47.8337,47.686,47.7525,16800.0
2008-01-30 10:00:00,64.69,65.08,64.6,65.08,21300.0,47.7525,48.0403,47.686,48.0403,21300.0
2008-01-30 10:10:00,65.08,65.16,64.72,64.81,22600.0,48.0403,48.0994,47.7746,47.841,22600.0
2008-01-30 10:20:00,64.85,64.87,64.7,64.75,26100.0,47.8706,47.8853,47.7598,47.7967,26100.0
2008-01-30 10:30:00,64.79,64.95,64.64,64.68,31300.0,47.8263,47.9444,47.7156,47.7451,31300.0
2008-01-30 10:40:00,64.68,64.81,64.58,64.6,22800.0,47.7451,47.841,47.6713,47.686,22800.0
2008-01-30 10:50:00,64.64,64.89,64.56,64.81,19200.0,47.7156,47.9001,47.6565,47.841,19200.0
2008-01-30 11:00:00,64.82,64.94,64.79,64.86,43100.0,47.8484,47.937,47.8263,47.8779,43100.0
2008-01-30 11:10:00,64.85,64.88,64.78,64.78,22300.0,47.8706,47.8927,47.8189,47.8189,22300.0
2008-01-30 11:20:00,64.82,64.92,64.78,64.87,21400.0,47.8484,47.9222,47.8189,47.8853,21400.0
2008-01-30 11:30:00,64.85,64.94,64.83,64.89,20300.0,47.8706,47.937,47.8558,47.9001,20300.0
2008-01-30 11:40:00,64.9,65.22,64.83,65.2,55400.0,47.9075,48.1437,47.8558,48.1289,55400.0
2008-01-30 11:50:00,65.22,65.22,64.8,64.93,37600.0,48.1437,48.1437,47.8337,47.9296,37600.0
2008-01-30 12:00:00,64.89,65.01,64.86,64.91,18500.0,47.9001,47.9887,47.8779,47.9149,18500.0
2008-01-30 12:10:00,64.89,65.04,64.83,64.83,20300.0,47.9001,48.0108,47.8558,47.8558,20300.0
2008-01-30 12:20:00,64.83,64.94,64.82,64.93,27000.0,47.8558,47.937,47.8484,47.9296,27000.0
2008-01-30 12:30:00,64.93,64.93,64.79,64.83,24800.0,47.9296,47.9296,47.8263,47.8558,24800.0
2008-01-30 12:40:00,64.86,64.91,64.81,64.85,30200.0,47.8779,47.9149,47.841,47.8706,30200.0
2008-01-30 12:50:00,64.83,64.92,64.81,64.87,25600.0,47.8558,47.9222,47.841,47.8853,25600.0
2008-01-30 13:00:00,64.86,64.94,64.75,64.89,43700.0,47.8779,47.937,47.7967,47.9001,43700.0
2008-01-30 13:10:00,64.88,64.9,64.76,64.81,14200.0,47.8927,47.9075,47.8041,47.841,14200.0
2008-01-30 13:20:00,64.82,64.91,64.67,64.8,26800.0,47.8484,47.9149,47.7377,47.8337,26800.0
2008-01-30 13:30:00,64.8,64.84,64.67,64.73,12300.0,47.8337,47.8632,47.7377,47.782,12300.0
2008-01-30 13:40:00,64.73,64.86,64.68,64.78,18000.0,47.782,47.8779,47.7451,47.8189,18000.0
2008-01-30 13:50:00,64.74,64.92,64.7,64.86,19100.0,47.7894,47.9222,47.7598,47.8779,19100.0
2008-01-30 14:00:00,64.85,64.94,64.81,64.86,30100.0,47.8706,47.937,47.841,47.8779,30100.0
2008-01-30 14:10:00,64.87,66.08,64.82,65.89,81100.0,47.8853,48.7785,47.8484,48.6383,81100.0
2008-01-30 14:20:00,65.35,66.21,65.35,66.02,56600.0,48.2397,48.8745,48.2397,48.7342,56600.0
2008-01-30 14:30:00,65.98,66.1,65.16,65.36,93300.0,48.7047,48.7933,48.0994,48.247,93300.0
2008-01-30 14:40:00,65.39,66.03,65.36,65.93,89300.0,48.2692,48.7416,48.247,48.6678,89300.0
2008-01-30 14:50:00,65.93,66.4,65.7,66.4,91500.0,48.6678,49.0147,48.498,49.0147,91500.0
2008-01-30 15:00:00,66.37,66.96,66.33,66.42,83900.0,48.9926,49.4281,48.9631,49.0295,83900.0
2008-01-30 15:10:00,66.45,66.5,65.8,65.97,49400.0,49.0516,49.0886,48.5718,48.6973,49400.0
2008-01-30 15:20:00,65.97,66.28,65.84,66.02,62400.0,48.6973,48.9262,48.6014,48.7342,62400.0
2008-01-30 15:30:00,66.06,66.24,65.67,66.02,168100.0,48.7638,48.8966,48.4759,48.7342,168100.0
2008-01-30 15:40:00,66.02,66.23,65.41,65.9,190500.0,48.7342,48.8892,48.2839,48.6456,190500.0
2008-01-30 15:50:00,65.9,65.93,65.44,65.59,233000.0,48.6456,48.6678,48.3061,48.4168,233000.0
2008-01-31 09:30:00,64.9,65.14,64.22,64.74,100200.0,47.9075,48.0846,47.4055,47.7894,100200.0
2008-01-31 09:40:00,64.74,64.9,64.38,64.59,52000.0,47.7894,47.9075,47.5236,47.6786,52000.0
2008-01-31 09:50:00,64.55,65.5,64.42,65.43,44100.0,47.6491,48.3504,47.5532,48.2987,44100.0
2008-01-31 10:00:00,65.41,65.5,64.8,65.44,43700.0,48.2839,48.3504,47.8337,48.3061,43700.0
2008-01-31 10:10:00,65.44,65.62,65.33,65.33,49900.0,48.3061,48.439,48.2249,48.2249,49900.0
2008-01-31 10:20:00,65.35,65.69,65.3,65.67,57200.0,48.2397,48.4906,48.2027,48.4759,57200.0
2008-01-31 10:30:00,65.72,65.77,65.12,65.15,38900.0,48.5128,48.5497,48.0699,48.092,38900.0
2008-01-31 10:40:00,65.21,65.32,65.03,65.32,33600.0,48.1363,48.2175,48.0034,48.2175,33600.0
2008-01-31 10:50:00,65.4,65.73,65.13,65.71,26000.0,48.2766,48.5202,48.0773,48.5054,26000.0
2008-01-31 11:00:00,65.76,65.88,65.62,65.62,40400.0,48.5423,48.6309,48.439,48.439,40400.0
2008-01-31 11:10:00,65.63,65.63,65.34,65.62,33800.0,48.4463,48.4463,48.2323,48.439,33800.0
2008-01-31 11:20:00,65.6,66.48,65.6,66.24,45000.0,48.4242,49.0738,48.4242,48.8966,45000.0
2008-01-31 11:30:00,66.19,66.19,65.87,65.9,43700.0,48.8597,48.8597,48.6235,48.6456,43700.0
2008-01-31 11:40:00,65.9,66.59,65.89,66.49,31600.0,48.6456,49.155,48.6383,49.0812,31600.0
2008-01-31 11:50:00,66.48,67.12,66.44,66.71,50300.0,49.0738,49.5462,49.0443,49.2436,50300.0
2008-01-31 12:00:00,66.68,66.71,66.39,66.51,32400.0,49.2214,49.2436,49.0074,49.0959,32400.0
2008-01-31 12:10:00,66.5,66.66,66.33,66.37,41100.0,49.0886,49.2067,48.9631,48.9926,41100.0
2008-01-31 12:20:00,66.39,66.51,66.15,66.45,35200.0,49.0074,49.0959,48.8302,49.0516,35200.0
2008-01-31 12:30:00,66.48,66.63,66.25,66.54,32600.0,49.0738,49.1845,48.904,49.1181,32600.0
2008-01-31 12:40:00,66.5,66.72,66.41,66.63,27000.0,49.0886,49.251,49.0221,49.1845,27000.0
2008-01-31 12:50:00,66.62,66.62,66.19,66.59,26000.0,49.1771,49.1771,48.8597,49.155,26000.0
2008-01-31 13:00:00,66.54,66.59,66.25,66.36,29900.0,49.1181,49.155,48.904,48.9852,29900.0
2008-01-31 13:10:00,66.39,66.63,66.39,66.61,28600.0,49.0074,49.1845,49.0074,49.1698,28600.0
2008-01-31 13:20:00,66.56,66.82,66.43,66.64,26700.0,49.1328,49.3248,49.0369,49.1919,26700.0
2008-01-31 13:30:00,66.61,66.9,66.61,66.82,30500.0,49.1698,49.3838,49.1698,49.3248,30500.0
2008-01-31 13:40:00,66.78,66.96,66.59,66.9,26500.0,49.2952,49.4281,49.155,49.3838,26500.0
2008-01-31 13:50:00,66.88,67.0,66.73,66.74,26000.0,49.3691,49.4576,49.2583,49.2657,26000.0
2008-01-31 14:00:00,66.77,66.83,66.6,66.73,28700.0,49.2879,49.3322,49.1624,49.2583,28700.0
2008-01-31 14:10:00,66.73,67.27,66.71,67.27,41800.0,49.2583,49.6569,49.2436,49.6569,41800.0
2008-01-31 14:20:00,67.24,67.32,67.08,67.15,51500.0,49.6348,49.6939,49.5167,49.5684,51500.0
2008-01-31 14:30:00,67.14,67.36,66.94,67.05,38900.0,49.561,49.7234,49.4134,49.4945,38900.0
2008-01-31 14:40:00,67.02,67.44,66.93,67.39,29500.0,49.4724,49.7824,49.406,49.7455,29500.0
2008-01-31 14:50:00,67.41,67.5,67.13,67.5,37900.0,49.7603,49.8267,49.5536,49.8267,37900.0
2008-01-31 15:00:00,67.45,67.58,67.22,67.48,46100.0,49.7898,49.8858,49.62,49.812,46100.0
2008-01-31 15:10:00,67.46,67.54,67.26,67.3,34100.0,49.7972,49.8563,49.6496,49.6791,34100.0
2008-01-31 15:20:00,67.34,67.61,67.31,67.53,28600.0,49.7086,49.9079,49.6865,49.8489,28600.0
2008-01-31 15:30:00,67.52,67.69,67.36,67.64,46000.0,49.8415,49.967,49.7234,49.9301,46000.0
2008-01-31 15:40:00,67.65,67.99,67.63,67.93,102700.0,49.9375,50.1884,49.9227,50.1441,102700.0
2008-01-31 15:50:00,67.94,68.0,67.25,67.5,157600.0,50.1515,50.1958,49.6422,49.8267,157600.0
2008-02-01 09:30:00,67.61,68.0,67.5,67.82,62200.0,49.9079,50.1958,49.8267,50.0629,62200.0
2008-02-01 09:40:00,67.81,68.45,67.71,68.36,60900.0,50.0556,50.528,49.9817,50.4616,60900.0
2008-02-01 09:50:00,68.33,68.43,67.96,68.06,37000.0,50.4394,50.5132,50.1663,50.2401,37000.0
2008-02-01 10:00:00,68.05,69.25,68.05,69.04,102500.0,50.2327,51.1185,50.2327,50.9635,102500.0
2008-02-01 10:10:00,69.1,69.1,68.54,68.6,49100.0,51.0078,51.0078,50.5944,50.6387,49100.0
2008-02-01 10:20:00,68.6,68.78,67.99,68.46,120600.0,50.6387,50.7716,50.1884,50.5354,120600.0
2008-02-01 10:30:00,68.43,68.62,68.08,68.25,79600.0,50.5132,50.6535,50.2549,50.3804,79600.0
2008-02-01 10:40:00,68.31,68.4,67.6,67.93,79700.0,50.4246,50.4911,49.9005,50.1441,79700.0
2008-02-01 10:50:00,67.94,68.49,67.91,68.23,58500.0,50.1515,50.5575,50.1294,50.3656,58500.0
2008-02-01 11:00:00,68.18,68.41,68.0,68.06,40400.0,50.3287,50.4985,50.1958,50.2401,40400.0
2008-02-01 11:10:00,68.05,68.58,68.04,68.36,38200.0,50.2327,50.624,50.2253,50.4616,38200.0
2008-02-01 11:20:00,68.27,68.63,68.22,68.45,25500.0,50.3951,50.6609,50.3582,50.528,25500.0
2008-02-01 11:30:00,68.48,68.48,68.19,68.45,17100.0,50.5501,50.5501,50.3361,50.528,17100.0
2008-02-01 11:40:00,68.41,68.66,68.4,68.47,26800.0,50.4985,50.683,50.4911,50.5428,26800.0
2008-02-01 11:50:00,68.47,68.58,68.34,68.51,24100.0,50.5428,50.624,50.4468,50.5723,24100.0
2008-02-01 12:00:00,68.52,68.52,68.26,68.34,24300.0,50.5797,50.5797,50.3877,50.4468,24300.0
2008-02-01 12:10:00,68.36,68.41,68.24,68.36,13100.0,50.4616,50.4985,50.373,50.4616,13100.0
2008-02-01 12:20:00,68.33,68.43,68.22,68.36,12100.0,50.4394,50.5132,50.3582,50.4616,12100.0
2008-02-01 12:30:00,68.36,68.38,68.08,68.13,23400.0,50.4616,50.4763,50.2549,50.2918,23400.0
2008-02-01 12:40:00,68.14,68.31,68.04,68.11,23700.0,50.2992,50.4246,50.2253,50.277,23700.0
2008-02-01 12:50:00,68.06,68.2,68.0,68.1,18400.0,50.2401,50.3434,50.1958,50.2696,18400.0
2008-02-01 13:00:00,68.1,68.24,68.04,68.14,37700.0,50.2696,50.373,50.2253,50.2992,37700.0
2008-02-01 13:10:00,68.16,68.24,68.06,68.13,21600.0,50.3139,50.373,50.2401,50.2918,21600.0
2008-02-01 13:20:00,68.12,68.28,68.09,68.23,11400.0,50.2844,50.4025,50.2623,50.3656,11400.0
2008-02-01 13:30:00,68.25,68.29,67.98,68.0,20200.0,50.3804,50.4099,50.1811,50.1958,20200.0
2008-02-01 13:40:00,68.01,68.16,67.98,68.1,22700.0,50.2032,50.3139,50.1811,50.2696,22700.0
2008-02-01 13:50:00,68.11,68.2,67.92,67.92,35800.0,50.277,50.3434,50.1368,50.1368,35800.0
2008-02-01 14:00:00,67.93,68.17,67.91,68.16,44200.0,50.1441,50.3213,50.1294,50.3139,44200.0
2008-02-01 14:10:00,68.2,68.34,68.13,68.28,20300.0,50.3434,50.4468,50.2918,50.4025,20300.0
2008-02-01 14:20:00,68.3,68.56,68.25,68.44,22200.0,50.4173,50.6092,50.3804,50.5206,22200.0
2008-02-01 14:30:00,68.38,68.7,68.38,68.55,43400.0,50.4763,50.7125,50.4763,50.6018,43400.0
2008-02-01 14:40:00,68.56,68.64,68.4,68.49,22100.0,50.6092,50.6682,50.4911,50.5575,22100.0
2008-02-01 14:50:00,68.47,68.66,68.45,68.64,29800.0,50.5428,50.683,50.528,50.6682,29800.0
2008-02-01 15:00:00,68.61,68.75,68.53,68.68,30700.0,50.6461,50.7494,50.587,50.6978,30700.0
2008-02-01 15:10:00,68.72,68.75,68.37,68.53,33100.0,50.7273,50.7494,50.4689,50.587,33100.0
2008-02-01 15:20:00,68.54,68.8,68.36,68.66,43500.0,50.5944,50.7864,50.4616,50.683,43500.0
2008-02-01 15:30:00,68.64,68.87,68.59,68.8,30400.0,50.6682,50.838,50.6313,50.7864,30400.0
2008-02-01 15:40:00,68.8,68.95,68.65,68.81,62200.0,50.7864,50.8971,50.6756,50.7937,62200.0
2008-02-01 15:50:00,68.81,68.89,68.69,68.8,66000.0,50.7937,50.8528,50.7052,50.7864,66000.0
2008-02-04 09:30:00,69.31,69.31,68.28,68.28,74100.0,51.1628,51.1628,50.4025,50.4025,74100.0
2008-02-04 09:40:00,68.34,68.63,67.8,67.8,94400.0,50.4468,50.6609,50.0482,50.0482,94400.0
2008-02-04 09:50:00,67.82,68.19,67.5,67.91,59500.0,50.0629,50.3361,49.8267,50.1294,59500.0
2008-02-04 10:00:00,67.9,68.07,67.54,67.65,31400.0,50.122,50.2475,49.8563,49.9375,31400.0
2008-02-04 10:10:00,67.62,67.98,67.52,67.8,29900.0,49.9153,50.1811,49.8415,50.0482,29900.0
2008-02-04 10:20:00,67.79,67.92,67.66,67.87,25600.0,50.0408,50.1368,49.9448,50.0999,25600.0
2008-02-04 10:30:00,67.87,67.92,67.65,67.73,26000.0,50.0999,50.1368,49.9375,49.9965,26000.0
2008-02-04 10:40:00,67.73,67.73,67.42,67.42,35800.0,49.9965,49.9965,49.7677,49.7677,35800.0
2008-02-04 10:50:00,67.43,67.65,67.38,67.56,26900.0,49.7751,49.9375,49.7381,49.871,26900.0
2008-02-04 11:00:00,67.59,67.84,67.39,67.84,23900.0,49.8932,50.0777,49.7455,50.0777,23900.0
2008-02-04 11:10:00,67.78,67.92,67.55,67.81,24400.0,50.0334,50.1368,49.8636,50.0556,24400.0
2008-02-04 11:20:00,67.82,67.98,67.73,67.98,34700.0,50.0629,50.1811,49.9965,50.1811,34700.0
2008-02-04 11:30:00,67.97,68.01,67.81,67.88,27100.0,50.1737,50.2032,50.0556,50.1072,27100.0
2008-02-04 11:40:00,67.89,67.96,67.81,67.93,28000.0,50.1146,50.1663,50.0556,50.1441,28000.0
2008-02-04 11:50:00,67.93,68.22,67.87,67.91,17500.0,50.1441,50.3582,50.0999,50.1294,17500.0
2008-02-04 12:00:00,67.92,67.93,67.68,67.81,10000.0,50.1368,50.1441,49.9596,50.0556,10000.0
2008-02-04 12:10:00,67.78,67.92,67.78,67.91,14000.0,50.0334,50.1368,50.0334,50.1294,14000.0
2008-02-04 12:20:00,67.91,67.97,67.8,67.86,16500.0,50.1294,50.1737,50.0482,50.0925,16500.0
2008-02-04 12:30:00,67.88,67.97,67.79,67.85,32100.0,50.1072,50.1737,50.0408,50.0851,32100.0
2008-02-04 12:40:00,67.86,67.93,67.71,67.85,20900.0,50.0925,50.1441,49.9817,50.0851,20900.0
2008-02-04 12:50:00,67.85,68.0,67.73,67.95,20600.0,50.0851,50.1958,49.9965,50.1589,20600.0
2008-02-04 13:00:00,67.96,67.99,67.66,67.77,25200.0,50.1663,50.1884,49.9448,50.026,25200.0
2008-02-04 13:10:00,67.78,67.98,67.73,67.94,46400.0,50.0334,50.1811,49.9965,50.1515,46400.0
2008-02-04 13:20:00,67.93,67.94,67.76,67.83,23300.0,50.1441,50.1515,50.0187,50.0703,23300.0
2008-02-04 13:30:00,67.84,67.97,67.76,67.76,18200.0,50.0777,50.1737,50.0187,50.0187,18200.0
2008-02-04 13:40:00,67.77,67.98,67.77,67.89,18100.0,50.026,50.1811,50.026,50.1146,18100.0
2008-02-04 13:50:00,67.9,67.95,67.77,67.94,18600.0,50.122,50.1589,50.026,50.1515,18600.0
2008-02-04 14:00:00,67.95,67.95,67.75,67.77,15100.0,50.1589,50.1589,50.0113,50.026,15100.0
2008-02-04 14:10:00,67.81,67.97,67.76,67.9,31700.0,50.0556,50.1737,50.0187,50.122,31700.0
2008-02-04 14:20:00,67.89,67.97,67.88,67.94,24800.0,50.1146,50.1737,50.1072,50.1515,24800.0
2008-02-04 14:30:00,67.93,67.93,67.55,67.57,32900.0,50.1441,50.1441,49.8636,49.8784,32900.0
2008-02-04 14:40:00,67.57,67.97,67.57,67.9,29900.0,49.8784,50.1737,49.8784,50.122,29900.0
2008-02-04 14:50:00,67.92,67.94,67.62,67.88,34100.0,50.1368,50.1515,49.9153,50.1072,34100.0
2008-02-04 15:00:00,67.88,68.05,67.81,67.95,49500.0,50.1072,50.2327,50.0556,50.1589,49500.0
2008-02-04 15:10:00,67.92,68.09,67.9,67.92,33700.0,50.1368,50.2623,50.122,50.1368,33700.0
2008-02-04 15:20:00,67.93,68.1,67.87,68.0,31500.0,50.1441,50.2696,50.0999,50.1958,31500.0
2008-02-04 15:30:00,67.98,68.09,67.85,67.94,65700.0,50.1811,50.2623,50.0851,50.1515,65700.0
2008-02-04 15:40:00,67.94,68.07,67.84,67.92,87800.0,50.1515,50.2475,50.0777,50.1368,87800.0
2008-02-04 15:50:00,67.91,67.95,67.86,67.86,84000.0,50.1294,50.1589,50.0925,50.0925,84000.0
2008-02-05 09:30:00,66.91,66.91,65.73,65.82,111500.0,49.3912,49.3912,48.5202,48.5866,111500.0
2008-02-05 09:40:00,65.8,66.2,65.65,65.83,107400.0,48.5718,48.8671,48.4611,48.594,107400.0
2008-02-05 09:50:00,65.83,66.62,65.79,66.19,65900.0,48.594,49.1771,48.5645,48.8597,65900.0
2008-02-05 10:00:00,66.19,66.3,65.96,66.08,33700.0,48.8597,48.9409,48.6899,48.7785,33700.0
2008-02-05 10:10:00,66.08,66.33,65.88,66.15,25000.0,48.7785,48.9631,48.6309,48.8302,25000.0
2008-02-05 10:20:00,66.17,66.51,65.82,66.5,39000.0,48.845,49.0959,48.5866,49.0886,39000.0
2008-02-05 10:30:00,66.55,66.69,66.23,66.45,60500.0,49.1255,49.2288,48.8892,49.0516,60500.0
2008-02-05 10:40:00,66.45,66.49,66.23,66.23,37000.0,49.0516,49.0812,48.8892,48.8892,37000.0
2008-02-05 10:50:00,66.26,66.43,66.16,66.32,27400.0,48.9114,49.0369,48.8376,48.9557,27400.0
2008-02-05 11:00:00,66.3,66.34,65.95,66.02,45700.0,48.9409,48.9704,48.6826,48.7342,45700.0
2008-02-05 11:10:00,66.07,66.21,66.07,66.13,26200.0,48.7711,48.8745,48.7711,48.8154,26200.0
2008-02-05 11:20:00,66.13,66.37,66.13,66.28,19300.0,48.8154,48.9926,48.8154,48.9262,19300.0
2008-02-05 11:30:00,66.27,66.65,66.15,66.49,31800.0,48.9188,49.1993,48.8302,49.0812,31800.0
2008-02-05 11:40:00,66.49,66.73,66.32,66.67,33600.0,49.0812,49.2583,48.9557,49.214,33600.0
2008-02-05 11:50:00,66.67,66.71,66.56,66.62,18200.0,49.214,49.2436,49.1328,49.1771,18200.0
2008-02-05 12:00:00,66.64,66.64,66.23,66.31,33100.0,49.1919,49.1919,48.8892,48.9483,33100.0
2008-02-05 12:10:00,66.35,66.45,66.18,66.4,30500.0,48.9778,49.0516,48.8523,49.0147,30500.0
2008-02-05 12:20:00,66.43,66.44,65.98,66.06,38500.0,49.0369,49.0443,48.7047,48.7638,38500.0
2008-02-05 12:30:00,66.08,66.23,65.89,66.01,21200.0,48.7785,48.8892,48.6383,48.7268,21200.0
2008-02-05 12:40:00,66.07,66.3,65.99,66.21,19600.0,48.7711,48.9409,48.7121,48.8745,19600.0
2008-02-05 12:50:00,66.19,66.26,66.04,66.04,19100.0,48.8597,48.9114,48.749,48.749,19100.0
2008-02-05 13:00:00,66.01,66.19,65.88,65.93,33400.0,48.7268,48.8597,48.6309,48.6678,33400.0
2008-02-05 13:10:00,65.93,66.02,65.75,65.98,26700.0,48.6678,48.7342,48.5349,48.7047,26700.0
2008-02-05 13:20:00,65.98,66.05,65.78,65.92,28800.0,48.7047,48.7564,48.5571,48.6604,28800.0
2008-02-05 13:30:00,65.88,65.98,65.73,65.9,32300.0,48.6309,48.7047,48.5202,48.6456,32300.0
2008-02-05 13:40:00,65.9,66.0,65.71,65.8,21900.0,48.6456,48.7195,48.5054,48.5718,21900.0
2008-02-05 13:50:00,65.82,65.92,65.75,65.9,14100.0,48.5866,48.6604,48.5349,48.6456,14100.0
2008-02-05 14:00:00,65.87,65.98,65.74,65.9,36000.0,48.6235,48.7047,48.5275,48.6456,36000.0
2008-02-05 14:10:00,65.94,65.99,65.76,65.8,27400.0,48.6752,48.7121,48.5423,48.5718,27400.0
2008-02-05 14:20:00,65.8,66.19,65.78,66.15,39100.0,48.5718,48.8597,48.5571,48.8302,39100.0
2008-02-05 14:30:00,66.13,66.52,66.07,66.39,61100.0,48.8154,49.1033,48.7711,49.0074,61100.0
2008-02-05 14:40:00,66.39,66.43,66.15,66.27,91200.0,49.0074,49.0369,48.8302,48.9188,91200.0
2008-02-05 14:50:00,66.24,66.29,66.15,66.16,48100.0,48.8966,48.9335,48.8302,48.8376,48100.0
2008-02-05 15:00:00,66.17,66.31,66.07,66.1,91100.0,48.845,48.9483,48.7711,48.7933,91100.0
2008-02-05 15:10:00,66.07,66.27,65.87,66.27,46400.0,48.7711,48.9188,48.6235,48.9188,46400.0
2008-02-05 15:20:00,66.27,66.28,66.01,66.16,91000.0,48.9188,48.9262,48.7268,48.8376,91000.0
2008-02-05 15:30:00,66.16,66.41,66.12,66.22,65600.0,48.8376,49.0221,48.808,48.8819,65600.0
2008-02-05 15:40:00,66.21,66.21,65.91,66.0,89400.0,48.8745,48.8745,48.653,48.7195,89400.0
2008-02-05 15:50:00,66.0,66.17,65.92,66.15,151300.0,48.7195,48.845,48.6604,48.8302,151300.0
2008-02-06 09:30:00,66.73,66.73,66.25,66.56,63100.0,49.2583,49.2583,48.904,49.1328,63100.0
2008-02-06 09:40:00,66.58,66.58,66.07,66.38,74200.0,49.1476,49.1476,48.7711,49.0,74200.0
2008-02-06 09:50:00,66.39,66.53,66.1,66.46,45400.0,49.0074,49.1107,48.7933,49.059,45400.0
2008-02-06 10:00:00,66.48,67.02,66.46,66.82,52700.0,49.0738,49.4724,49.059,49.3248,52700.0
2008-02-06 10:10:00,66.86,67.03,66.62,66.72,20100.0,49.3543,49.4798,49.1771,49.251,20100.0
2008-02-06 10:20:00,66.74,66.85,66.58,66.68,17700.0,49.2657,49.3469,49.1476,49.2214,17700.0
2008-02-06 10:30:00,66.68,66.87,66.29,66.45,49100.0,49.2214,49.3617,48.9335,49.0516,49100.0
2008-02-06 10:40:00,66.44,66.63,66.31,66.48,28600.0,49.0443,49.1845,48.9483,49.0738,28600.0
2008-02-06 10:50:00,66.48,66.51,66.33,66.45,16900.0,49.0738,49.0959,48.9631,49.0516,16900.0
2008-02-06 11:00:00,66.48,66.73,66.36,66.49,19100.0,49.0738,49.2583,48.9852,49.0812,19100.0
2008-02-06 11:10:00,66.48,66.73,66.38,66.49,21700.0,49.0738,49.2583,49.0,49.0812,21700.0
2008-02-06 11:20:00,66.49,66.85,66.48,66.75,39300.0,49.0812,49.3469,49.0738,49.2731,39300.0
2008-02-06 11:30:00,66.77,66.87,66.75,66.78,28200.0,49.2879,49.3617,49.2731,49.2952,28200.0
2008-02-06 11:40:00,66.78,66.95,66.76,66.91,26600.0,49.2952,49.4207,49.2805,49.3912,26600.0
2008-02-06 11:50:00,66.9,66.96,66.89,66.92,24200.0,49.3838,49.4281,49.3764,49.3986,24200.0
2008-02-06 12:00:00,66.92,67.12,66.92,67.07,31500.0,49.3986,49.5462,49.3986,49.5093,31500.0
2008-02-06 12:10:00,67.08,67.08,66.98,67.06,37700.0,49.5167,49.5167,49.4429,49.5019,37700.0
2008-02-06 12:20:00,67.05,67.17,67.03,67.16,29100.0,49.4945,49.5831,49.4798,49.5757,29100.0
2008-02-06 12:30:00,67.17,67.18,67.06,67.08,32500.0,49.5831,49.5905,49.5019,49.5167,32500.0
2008-02-06 12:40:00,67.08,67.1,66.8,66.82,32700.0,49.5167,49.5315,49.31,49.3248,32700.0
2008-02-06 12:50:00,66.82,66.99,66.67,66.93,55300.0,49.3248,49.4503,49.214,49.406,55300.0
2008-02-06 13:00:00,66.86,66.9,66.69,66.69,30200.0,49.3543,49.3838,49.2288,49.2288,30200.0
2008-02-06 13:10:00,66.68,66.7,66.45,66.45,56200.0,49.2214,49.2362,49.0516,49.0516,56200.0
2008-02-06 13:20:00,66.47,66.68,66.44,66.63,17700.0,49.0664,49.2214,49.0443,49.1845,17700.0
2008-02-06 13:30:00,66.64,66.65,66.41,66.43,21700.0,49.1919,49.1993,49.0221,49.0369,21700.0
2008-02-06 13:40:00,66.43,66.52,66.23,66.26,28700.0,49.0369,49.1033,48.8892,48.9114,28700.0
2008-02-06 13:50:00,66.28,66.29,65.89,65.92,79100.0,48.9262,48.9335,48.6383,48.6604,79100.0
2008-02-06 14:00:00,65.93,66.2,65.89,66.13,21500.0,48.6678,48.8671,48.6383,48.8154,21500.0
2008-02-06 14:10:00,66.13,66.13,65.79,65.87,30300.0,48.8154,48.8154,48.5645,48.6235,30300.0
2008-02-06 14:20:00,65.97,66.04,65.8,66.0,20500.0,48.6973,48.749,48.5718,48.7195,20500.0
2008-02-06 14:30:00,65.98,66.08,65.84,66.04,27000.0,48.7047,48.7785,48.6014,48.749,27000.0
2008-02-06 14:40:00,66.02,66.19,65.99,66.19,31200.0,48.7342,48.8597,48.7121,48.8597,31200.0
2008-02-06 14:50:00,66.21,66.27,65.94,66.04,81400.0,48.8745,48.9188,48.6752,48.749,81400.0
2008-02-06 15:00:00,66.02,66.33,66.0,66.27,29900.0,48.7342,48.9631,48.7195,48.9188,29900.0
2008-02-06 15:10:00,66.22,66.32,65.94,66.29,78000.0,48.8819,48.9557,48.6752,48.9335,78000.0
2008-02-06 15:20:00,66.26,66.39,65.99,66.24,53500.0,48.9114,49.0074,48.7121,48.8966,53500.0
2008-02-06 15:30:00,66.23,66.24,65.75,65.86,35500.0,48.8892,48.8966,48.5349,48.6161,35500.0
2008-02-06 15:40:00,65.88,65.92,65.75,65.78,57700.0,48.6309,48.6604,48.5349,48.5571,57700.0
2008-02-06 15:50:00,65.77,65.79,65.6,65.77,56000.0,48.5497,48.5645,48.4242,48.5497,56000.0
2008-02-07 09:30:00,65.21,65.7,65.21,65.23,35700.0,48.1363,48.498,48.1363,48.1511,35700.0
2008-02-07 09:40:00,65.31,65.34,64.48,64.54,55900.0,48.2101,48.2323,47.5974,47.6417,55900.0
2008-02-07 09:50:00,64.54,64.89,64.38,64.53,32900.0,47.6417,47.9001,47.5236,47.6344,32900.0
2008-02-07 10:00:00,64.53,65.3,64.53,65.01,94400.0,47.6344,48.2027,47.6344,47.9887,94400.0
2008-02-07 10:10:00,65.04,65.55,64.83,65.44,35600.0,48.0108,48.3873,47.8558,48.3061,35600.0
2008-02-07 10:20:00,65.46,65.61,65.02,65.08,24100.0,48.3209,48.4316,47.9961,48.0403,24100.0
2008-02-07 10:30:00,65.03,65.17,64.62,64.62,27900.0,48.0034,48.1068,47.7008,47.7008,27900.0
2008-02-07 10:40:00,64.6,64.76,64.29,64.76,41900.0,47.686,47.8041,47.4572,47.8041,41900.0
2008-02-07 10:50:00,64.77,65.06,64.72,64.87,20600.0,47.8115,48.0256,47.7746,47.8853,20600.0
2008-02-07 11:00:00,64.85,64.96,64.6,64.64,20000.0,47.8706,47.9518,47.686,47.7156,20000.0
2008-02-07 11:10:00,64.6,64.76,64.53,64.54,29500.0,47.686,47.8041,47.6344,47.6417,29500.0
2008-02-07 11:20:00,64.51,64.76,64.5,64.66,13900.0,47.6196,47.8041,47.6122,47.7303,13900.0
2008-02-07 11:30:00,64.65,64.72,64.31,64.5,14700.0,47.7229,47.7746,47.472,47.6122,14700.0
2008-02-07 11:40:00,64.53,64.81,64.52,64.76,14900.0,47.6344,47.841,47.627,47.8041,14900.0
2008-02-07 11:50:00,64.73,65.07,64.67,65.07,32400.0,47.782,48.033,47.7377,48.033,32400.0
2008-02-07 12:00:00,65.06,65.15,64.97,65.03,28300.0,48.0256,48.092,47.9591,48.0034,28300.0
2008-02-07 12:10:00,65.02,65.26,65.01,65.25,30800.0,47.9961,48.1732,47.9887,48.1658,30800.0
2008-02-07 12:20:00,65.25,65.36,65.19,65.33,24800.0,48.1658,48.247,48.1215,48.2249,24800.0
2008-02-07 12:30:00,65.33,65.57,65.3,65.38,23800.0,48.2249,48.4021,48.2027,48.2618,23800.0
2008-02-07 12:40:00,65.38,65.45,65.23,65.41,20500.0,48.2618,48.3135,48.1511,48.2839,20500.0
2008-02-07 12:50:00,65.41,65.6,65.35,65.51,20700.0,48.2839,48.4242,48.2397,48.3578,20700.0
2008-02-07 13:00:00,65.53,65.59,65.31,65.41,18600.0,48.3725,48.4168,48.2101,48.2839,18600.0
2008-02-07 13:10:00,65.39,65.46,65.23,65.29,14200.0,48.2692,48.3209,48.1511,48.1954,14200.0
2008-02-07 13:20:00,65.27,65.74,65.22,65.72,22800.0,48.1806,48.5275,48.1437,48.5128,22800.0
2008-02-07 13:30:00,65.69,65.74,65.45,65.57,17000.0,48.4906,48.5275,48.3135,48.4021,17000.0
2008-02-07 13:40:00,65.6,65.92,65.57,65.78,35800.0,48.4242,48.6604,48.4021,48.5571,35800.0
2008-02-07 13:50:00,65.8,65.95,65.68,65.81,32800.0,48.5718,48.6826,48.4833,48.5792,32800.0
2008-02-07 14:00:00,65.83,65.95,65.73,65.83,43400.0,48.594,48.6826,48.5202,48.594,43400.0
2008-02-07 14:10:00,65.79,65.85,65.43,65.43,35900.0,48.5645,48.6087,48.2987,48.2987,35900.0
2008-02-07 14:20:00,65.4,65.67,65.25,65.44,28400.0,48.2766,48.4759,48.1658,48.3061,28400.0
2008-02-07 14:30:00,65.42,65.42,64.91,65.09,52300.0,48.2913,48.2913,47.9149,48.0477,52300.0
2008-02-07 14:40:00,65.11,65.23,64.84,65.15,60900.0,48.0625,48.1511,47.8632,48.092,60900.0
2008-02-07 14:50:00,65.11,65.33,64.99,65.01,42000.0,48.0625,48.2249,47.9739,47.9887,42000.0
2008-02-07 15:00:00,65.01,65.01,64.53,64.53,62900.0,47.9887,47.9887,47.6344,47.6344,62900.0
2008-02-07 15:10:00,64.53,64.87,64.42,64.79,83000.0,47.6344,47.8853,47.5532,47.8263,83000.0
2008-02-07 15:20:00,64.84,65.04,64.69,64.81,92700.0,47.8632,48.0108,47.7525,47.841,92700.0
2008-02-07 15:30:00,64.81,65.08,64.73,64.83,97700.0,47.841,48.0403,47.782,47.8558,97700.0
2008-02-07 15:40:00,64.83,64.91,64.57,64.73,80000.0,47.8558,47.9149,47.6639,47.782,80000.0
2008-02-07 15:50:00,64.72,65.07,64.66,65.01,57900.0,47.7746,48.033,47.7303,47.9887,57900.0
2008-02-08 09:30:00,64.85,65.15,64.38,64.8,44000.0,47.8706,48.092,47.5236,47.8337,44000.0
2008-02-08 09:40:00,64.78,64.9,64.43,64.62,30300.0,47.8189,47.9075,47.5605,47.7008,30300.0
2008-02-08 09:50:00,64.62,64.97,64.45,64.97,22600.0,47.7008,47.9591,47.5753,47.9591,22600.0
2008-02-08 10:00:00,64.98,65.35,64.81,65.15,41200.0,47.9665,48.2397,47.841,48.092,41200.0
2008-02-08 10:10:00,65.19,65.5,65.03,65.4,33200.0,48.1215,48.3504,48.0034,48.2766,33200.0
2008-02-08 10:20:00,65.34,65.48,65.14,65.47,25200.0,48.2323,48.3356,48.0846,48.3282,25200.0
2008-02-08 10:30:00,65.48,65.48,65.04,65.05,17900.0,48.3356,48.3356,48.0108,48.0182,17900.0
2008-02-08 10:40:00,65.05,65.5,65.05,65.46,31100.0,48.0182,48.3504,48.0182,48.3209,31100.0
2008-02-08 10:50:00,65.46,65.54,65.38,65.41,16900.0,48.3209,48.3799,48.2618,48.2839,16900.0
2008-02-08 11:00:00,65.42,65.69,65.24,65.67,17600.0,48.2913,48.4906,48.1585,48.4759,17600.0
2008-02-08 11:10:00,65.66,65.84,65.64,65.68,21200.0,48.4685,48.6014,48.4537,48.4833,21200.0
2008-02-08 11:20:00,65.65,65.71,65.51,65.59,17300.0,48.4611,48.5054,48.3578,48.4168,17300.0
2008-02-08 11:30:00,65.59,65.79,65.49,65.64,13600.0,48.4168,48.5645,48.343,48.4537,13600.0
2008-02-08 11:40:00,65.66,65.77,65.43,65.43,15600.0,48.4685,48.5497,48.2987,48.2987,15600.0
2008-02-08 11:50:00,65.43,65.45,65.28,65.36,42700.0,48.2987,48.3135,48.188,48.247,42700.0
2008-02-08 12:00:00,65.37,65.37,65.15,65.15,30300.0,48.2544,48.2544,48.092,48.092,30300.0
2008-02-08 12:10:00,65.2,65.23,64.98,65.01,23200.0,48.1289,48.1511,47.9665,47.9887,23200.0
2008-02-08 12:20:00,65.01,65.29,64.81,65.28,24300.0,47.9887,48.1954,47.841,48.188,24300.0
2008-02-08 12:30:00,65.25,65.3,64.99,65.17,10400.0,48.1658,48.2027,47.9739,48.1068,10400.0
2008-02-08 12:40:00,65.17,65.29,64.92,64.98,12400.0,48.1068,48.1954,47.9222,47.9665,12400.0
2008-02-08 12:50:00,64.98,65.49,64.98,65.49,14100.0,47.9665,48.343,47.9665,48.343,14100.0
2008-02-08 13:00:00,65.5,65.5,65.14,65.32,13100.0,48.3504,48.3504,48.0846,48.2175,13100.0
2008-02-08 13:10:00,65.31,65.31,64.91,64.98,12500.0,48.2101,48.2101,47.9149,47.9665,12500.0
2008-02-08 13:20:00,64.93,65.14,64.85,65.07,19000.0,47.9296,48.0846,47.8706,48.033,19000.0
2008-02-08 13:30:00,65.12,65.14,64.77,64.82,32900.0,48.0699,48.0846,47.8115,47.8484,32900.0
2008-02-08 13:40:00,64.81,65.19,64.64,65.11,35900.0,47.841,48.1215,47.7156,48.0625,35900.0
2008-02-08 13:50:00,65.08,65.27,64.87,64.96,29400.0,48.0403,48.1806,47.8853,47.9518,29400.0
2008-02-08 14:00:00,64.95,65.05,64.87,64.99,25900.0,47.9444,48.0182,47.8853,47.9739,25900.0
2008-02-08 14:10:00,64.95,65.21,64.85,65.21,34900.0,47.9444,48.1363,47.8706,48.1363,34900.0
2008-02-08 14:20:00,65.21,65.31,64.99,65.0,38000.0,48.1363,48.2101,47.9739,47.9813,38000.0
2008-02-08 14:30:00,64.95,65.05,64.85,64.98,28400.0,47.9444,48.0182,47.8706,47.9665,28400.0
2008-02-08 14:40:00,64.99,65.05,64.78,64.81,19000.0,47.9739,48.0182,47.8189,47.841,19000.0
2008-02-08 14:50:00,64.82,64.97,64.65,64.65,25600.0,47.8484,47.9591,47.7229,47.7229,25600.0
2008-02-08 15:00:00,64.67,64.88,64.63,64.84,30100.0,47.7377,47.8927,47.7082,47.8632,30100.0
2008-02-08 15:10:00,64.84,64.94,64.66,64.85,26700.0,47.8632,47.937,47.7303,47.8706,26700.0
2008-02-08 15:20:00,64.87,64.97,64.67,64.87,42300.0,47.8853,47.9591,47.7377,47.8853,42300.0
2008-02-08 15:30:00,64.89,65.09,64.8,64.89,65500.0,47.9001,48.0477,47.8337,47.9001,65500.0
2008-02-08 15:40:00,64.89,65.09,64.81,64.95,84300.0,47.9001,48.0477,47.841,47.9444,84300.0
2008-02-08 15:50:00,64.98,65.05,64.74,64.92,83200.0,47.9665,48.0182,47.7894,47.9222,83200.0
2008-02-11 09:30:00,64.82,65.11,64.51,64.73,17800.0,47.8484,48.0625,47.6196,47.782,17800.0
2008-02-11 09:40:00,64.73,64.96,64.49,64.75,27600.0,47.782,47.9518,47.6048,47.7967,27600.0
2008-02-11 09:50:00,64.71,64.88,64.4,64.52,26700.0,47.7672,47.8927,47.5384,47.627,26700.0
2008-02-11 10:00:00,64.58,64.71,64.04,64.21,62200.0,47.6713,47.7672,47.2726,47.3981,62200.0
2008-02-11 10:10:00,64.16,64.36,64.06,64.07,46400.0,47.3612,47.5089,47.2874,47.2948,46400.0
2008-02-11 10:20:00,64.09,64.28,63.9,64.25,23200.0,47.3096,47.4498,47.1693,47.4277,23200.0
2008-02-11 10:30:00,64.26,64.5,64.08,64.12,29700.0,47.435,47.6122,47.3022,47.3317,29700.0
2008-02-11 10:40:00,64.12,64.16,63.91,63.95,31200.0,47.3317,47.3612,47.1767,47.2062,31200.0
2008-02-11 10:50:00,63.97,64.08,63.82,63.94,44400.0,47.221,47.3022,47.1102,47.1988,44400.0
2008-02-11 11:00:00,63.93,64.06,63.8,63.93,27600.0,47.1914,47.2874,47.0955,47.1914,27600.0
2008-02-11 11:10:00,63.96,64.1,63.85,63.92,44400.0,47.2136,47.3169,47.1324,47.1841,44400.0
2008-02-11 11:20:00,63.93,64.08,63.67,63.67,54800.0,47.1914,47.3022,46.9995,46.9995,54800.0
2008-02-11 11:30:00,63.73,63.73,63.4,63.44,52100.0,47.0438,47.0438,46.8002,46.8297,52100.0
2008-02-11 11:40:00,63.46,63.52,63.32,63.39,63000.0,46.8445,46.8888,46.7412,46.7928,63000.0
2008-02-11 11:50:00,63.42,63.49,63.31,63.32,48300.0,46.815,46.8667,46.7338,46.7412,48300.0
2008-02-11 12:00:00,63.33,63.89,63.33,63.86,46800.0,46.7485,47.1619,46.7485,47.1398,46800.0
2008-02-11 12:10:00,63.87,63.95,63.73,63.77,37100.0,47.1472,47.2062,47.0438,47.0733,37100.0
2008-02-11 12:20:00,63.81,63.93,63.7,63.8,36500.0,47.1029,47.1914,47.0217,47.0955,36500.0
2008-02-11 12:30:00,63.8,63.96,63.68,63.87,77200.0,47.0955,47.2136,47.0069,47.1472,77200.0
2008-02-11 12:40:00,63.89,64.16,63.89,64.07,64600.0,47.1619,47.3612,47.1619,47.2948,64600.0
2008-02-11 12:50:00,64.08,64.08,63.95,63.97,43900.0,47.3022,47.3022,47.2062,47.221,43900.0
2008-02-11 13:00:00,64.01,64.11,63.94,63.94,41200.0,47.2505,47.3243,47.1988,47.1988,41200.0
2008-02-11 13:10:00,63.95,64.1,63.95,64.01,25400.0,47.2062,47.3169,47.2062,47.2505,25400.0
2008-02-11 13:20:00,64.02,64.14,64.0,64.13,28700.0,47.2579,47.3465,47.2431,47.3391,28700.0
2008-02-11 13:30:00,64.17,64.37,64.08,64.25,56900.0,47.3686,47.5162,47.3022,47.4277,56900.0
2008-02-11 13:40:00,64.27,64.33,64.21,64.29,39800.0,47.4424,47.4867,47.3981,47.4572,39800.0
2008-02-11 13:50:00,64.3,64.38,64.26,64.35,18700.0,47.4646,47.5236,47.435,47.5015,18700.0
2008-02-11 14:00:00,64.33,64.38,64.2,64.35,43300.0,47.4867,47.5236,47.3908,47.5015,43300.0
2008-02-11 14:10:00,64.35,64.52,64.29,64.4,58800.0,47.5015,47.627,47.4572,47.5384,58800.0
2008-02-11 14:20:00,64.42,64.58,64.33,64.51,64800.0,47.5532,47.6713,47.4867,47.6196,64800.0
2008-02-11 14:30:00,64.5,64.51,64.22,64.25,26200.0,47.6122,47.6196,47.4055,47.4277,26200.0
2008-02-11 14:40:00,64.25,64.45,64.18,64.45,26900.0,47.4277,47.5753,47.376,47.5753,26900.0
2008-02-11 14:50:00,64.42,64.58,64.34,64.38,25600.0,47.5532,47.6713,47.4941,47.5236,25600.0
2008-02-11 15:00:00,64.38,64.59,64.29,64.59,29300.0,47.5236,47.6786,47.4572,47.6786,29300.0
2008-02-11 15:10:00,64.59,64.6,64.41,64.56,48300.0,47.6786,47.686,47.5458,47.6565,48300.0
2008-02-11 15:20:00,64.56,64.82,64.56,64.78,45200.0,47.6565,47.8484,47.6565,47.8189,45200.0
2008-02-11 15:30:00,64.78,64.9,64.59,64.65,62200.0,47.8189,47.9075,47.6786,47.7229,62200.0
2008-02-11 15:40:00,64.66,64.79,64.49,64.75,37900.0,47.7303,47.8263,47.6048,47.7967,37900.0
2008-02-11 15:50:00,64.75,64.76,64.5,64.59,83700.0,47.7967,47.8041,47.6122,47.6786,83700.0
2008-02-12 09:30:00,65.06,65.23,64.81,65.0,17900.0,48.0256,48.1511,47.841,47.9813,17900.0
2008-02-12 09:40:00,64.96,65.14,64.62,65.12,25900.0,47.9518,48.0846,47.7008,48.0699,25900.0
2008-02-12 09:50:00,65.15,65.26,64.92,64.97,34200.0,48.092,48.1732,47.9222,47.9591,34200.0
2008-02-12 10:00:00,64.97,65.55,64.97,65.51,30400.0,47.9591,48.3873,47.9591,48.3578,30400.0
2008-02-12 10:10:00,65.49,65.66,65.41,65.42,25800.0,48.343,48.4685,48.2839,48.2913,25800.0
2008-02-12 10:20:00,65.4,65.5,65.3,65.5,18000.0,48.2766,48.3504,48.2027,48.3504,18000.0
2008-02-12 10:30:00,65.47,65.63,65.34,65.35,18000.0,48.3282,48.4463,48.2323,48.2397,18000.0
2008-02-12 10:40:00,65.37,65.65,65.33,65.59,18900.0,48.2544,48.4611,48.2249,48.4168,18900.0
2008-02-12 10:50:00,65.6,66.02,65.4,66.0,37000.0,48.4242,48.7342,48.2766,48.7195,37000.0
2008-02-12 11:00:00,65.99,66.01,65.76,65.87,22500.0,48.7121,48.7268,48.5423,48.6235,22500.0
2008-02-12 11:10:00,65.85,65.92,65.75,65.78,20500.0,48.6087,48.6604,48.5349,48.5571,20500.0
2008-02-12 11:20:00,65.79,65.85,65.57,65.66,17100.0,48.5645,48.6087,48.4021,48.4685,17100.0
2008-02-12 11:30:00,65.66,65.8,65.66,65.67,19600.0,48.4685,48.5718,48.4685,48.4759,19600.0
2008-02-12 11:40:00,65.71,65.77,65.58,65.72,23100.0,48.5054,48.5497,48.4094,48.5128,23100.0
2008-02-12 11:50:00,65.72,65.79,65.53,65.72,17200.0,48.5128,48.5645,48.3725,48.5128,17200.0
2008-02-12 12:00:00,65.68,65.82,65.68,65.82,25300.0,48.4833,48.5866,48.4833,48.5866,25300.0
2008-02-12 12:10:00,65.83,65.91,65.73,65.85,31800.0,48.594,48.653,48.5202,48.6087,31800.0
2008-02-12 12:20:00,65.85,65.85,65.53,65.57,24000.0,48.6087,48.6087,48.3725,48.4021,24000.0
2008-02-12 12:30:00,65.56,65.58,65.39,65.46,19800.0,48.3947,48.4094,48.2692,48.3209,19800.0
2008-02-12 12:40:00,65.42,65.42,65.17,65.2,27600.0,48.2913,48.2913,48.1068,48.1289,27600.0
2008-02-12 12:50:00,65.2,65.45,65.2,65.43,20300.0,48.1289,48.3135,48.1289,48.2987,20300.0
2008-02-12 13:00:00,65.44,65.53,65.4,65.42,18700.0,48.3061,48.3725,48.2766,48.2913,18700.0
2008-02-12 13:10:00,65.41,65.66,65.39,65.6,54200.0,48.2839,48.4685,48.2692,48.4242,54200.0
2008-02-12 13:20:00,65.6,65.88,65.6,65.88,28800.0,48.4242,48.6309,48.4242,48.6309,28800.0
2008-02-12 13:30:00,65.85,65.91,65.74,65.74,30200.0,48.6087,48.653,48.5275,48.5275,30200.0
2008-02-12 13:40:00,65.7,65.73,65.61,65.71,15900.0,48.498,48.5202,48.4316,48.5054,15900.0
2008-02-12 13:50:00,65.72,65.83,65.65,65.75,23900.0,48.5128,48.594,48.4611,48.5349,23900.0
2008-02-12 14:00:00,65.74,65.74,65.51,65.51,13600.0,48.5275,48.5275,48.3578,48.3578,13600.0
2008-02-12 14:10:00,65.52,65.77,65.34,65.34,29600.0,48.3651,48.5497,48.2323,48.2323,29600.0
2008-02-12 14:20:00,65.36,65.54,65.32,65.39,22500.0,48.247,48.3799,48.2175,48.2692,22500.0
2008-02-12 14:30:00,65.36,65.37,65.2,65.29,18300.0,48.247,48.2544,48.1289,48.1954,18300.0
2008-02-12 14:40:00,65.28,65.43,65.17,65.4,30200.0,48.188,48.2987,48.1068,48.2766,30200.0
2008-02-12 14:50:00,65.41,65.43,65.27,65.38,41600.0,48.2839,48.2987,48.1806,48.2618,41600.0
2008-02-12 15:00:00,65.38,65.44,64.89,65.07,40100.0,48.2618,48.3061,47.9001,48.033,40100.0
2008-02-12 15:10:00,65.07,65.18,64.95,65.06,42600.0,48.033,48.1142,47.9444,48.0256,42600.0
2008-02-12 15:20:00,65.09,65.1,64.66,64.87,48300.0,48.0477,48.0551,47.7303,47.8853,48300.0
2008-02-12 15:30:00,64.9,64.97,64.54,64.58,85700.0,47.9075,47.9591,47.6417,47.6713,85700.0
2008-02-12 15:40:00,64.59,65.1,64.56,65.05,57600.0,47.6786,48.0551,47.6565,48.0182,57600.0
2008-02-12 15:50:00,65.07,65.15,64.83,65.1,58800.0,48.033,48.092,47.8558,48.0551,58800.0
2008-02-13 09:30:00,66.28,66.45,65.79,65.97,49500.0,48.9262,49.0516,48.5645,48.6973,49500.0
2008-02-13 09:40:00,65.96,66.31,65.75,66.25,39900.0,48.6899,48.9483,48.5349,48.904,39900.0
2008-02-13 09:50:00,66.24,66.42,66.11,66.35,17800.0,48.8966,49.0295,48.8007,48.9778,17800.0
2008-02-13 10:00:00,66.28,66.57,66.19,66.42,27600.0,48.9262,49.1402,48.8597,49.0295,27600.0
2008-02-13 10:10:00,66.47,66.49,66.25,66.32,41200.0,49.0664,49.0812,48.904,48.9557,41200.0
2008-02-13 10:20:00,66.33,66.41,66.03,66.12,26500.0,48.9631,49.0221,48.7416,48.808,26500.0
2008-02-13 10:30:00,66.14,66.14,65.8,66.06,33700.0,48.8228,48.8228,48.5718,48.7638,33700.0
2008-02-13 10:40:00,66.12,66.39,65.93,66.22,50000.0,48.808,49.0074,48.6678,48.8819,50000.0
2008-02-13 10:50:00,66.24,66.51,66.23,66.37,23000.0,48.8966,49.0959,48.8892,48.9926,23000.0
2008-02-13 11:00:00,66.39,66.64,66.36,66.6,20800.0,49.0074,49.1919,48.9852,49.1624,20800.0
2008-02-13 11:10:00,66.6,66.63,66.42,66.47,13200.0,49.1624,49.1845,49.0295,49.0664,13200.0
2008-02-13 11:20:00,66.47,66.72,66.46,66.69,15900.0,49.0664,49.251,49.059,49.2288,15900.0
2008-02-13 11:30:00,66.69,66.72,66.6,66.65,14000.0,49.2288,49.251,49.1624,49.1993,14000.0
2008-02-13 11:40:00,66.65,66.88,66.62,66.87,19900.0,49.1993,49.3691,49.1771,49.3617,19900.0
2008-02-13 11:50:00,66.86,66.9,66.7,66.82,18600.0,49.3543,49.3838,49.2362,49.3248,18600.0
2008-02-13 12:00:00,66.81,66.99,66.79,66.93,41400.0,49.3174,49.4503,49.3026,49.406,41400.0
2008-02-13 12:10:00,66.93,67.08,66.9,66.97,66700.0,49.406,49.5167,49.3838,49.4355,66700.0
2008-02-13 12:20:00,66.98,67.14,66.94,67.03,38600.0,49.4429,49.561,49.4134,49.4798,38600.0
2008-02-13 12:30:00,67.05,67.21,67.0,67.04,29800.0,49.4945,49.6127,49.4576,49.4872,29800.0
2008-02-13 12:40:00,67.05,67.22,66.99,67.06,27400.0,49.4945,49.62,49.4503,49.5019,27400.0
2008-02-13 12:50:00,67.06,67.18,66.97,67.02,35000.0,49.5019,49.5905,49.4355,49.4724,35000.0
2008-02-13 13:00:00,67.04,67.46,66.95,67.41,35900.0,49.4872,49.7972,49.4207,49.7603,35900.0
2008-02-13 13:10:00,67.38,67.64,67.36,67.54,41500.0,49.7381,49.9301,49.7234,49.8563,41500.0
2008-02-13 13:20:00,67.57,67.8,67.51,67.69,80000.0,49.8784,50.0482,49.8341,49.967,80000.0
2008-02-13 13:30:00,67.69,67.77,67.56,67.59,58000.0,49.967,50.026,49.871,49.8932,58000.0
2008-02-13 13:40:00,67.59,67.69,67.53,67.62,68700.0,49.8932,49.967,49.8489,49.9153,68700.0
2008-02-13 13:50:00,67.6,67.66,67.41,67.44,56400.0,49.9005,49.9448,49.7603,49.7824,56400.0
2008-02-13 14:00:00,67.43,67.48,67.25,67.31,42700.0,49.7751,49.812,49.6422,49.6865,42700.0
2008-02-13 14:10:00,67.31,67.33,67.2,67.28,69500.0,49.6865,49.7012,49.6053,49.6643,69500.0
2008-02-13 14:20:00,67.27,67.29,67.02,67.23,48500.0,49.6569,49.6717,49.4724,49.6274,48500.0
2008-02-13 14:30:00,67.27,67.38,67.24,67.33,51300.0,49.6569,49.7381,49.6348,49.7012,51300.0
2008-02-13 14:40:00,67.35,67.4,67.12,67.31,55200.0,49.716,49.7529,49.5462,49.6865,55200.0
2008-02-13 14:50:00,67.3,67.48,67.3,67.34,44300.0,49.6791,49.812,49.6791,49.7086,44300.0
2008-02-13 15:00:00,67.34,67.36,67.25,67.35,79700.0,49.7086,49.7234,49.6422,49.716,79700.0
2008-02-13 15:10:00,67.33,67.4,67.14,67.24,62700.0,49.7012,49.7529,49.561,49.6348,62700.0
2008-02-13 15:20:00,67.25,67.54,67.25,67.48,57800.0,49.6422,49.8563,49.6422,49.812,57800.0
2008-02-13 15:30:00,67.48,67.91,67.38,67.91,74600.0,49.812,50.1294,49.7381,50.1294,74600.0
2008-02-13 15:40:00,67.91,67.97,67.73,67.88,96300.0,50.1294,50.1737,49.9965,50.1072,96300.0
2008-02-13 15:50:00,67.88,68.17,67.86,67.94,213500.0,50.1072,50.3213,50.0925,50.1515,213500.0
2008-02-14 09:30:00,67.67,67.87,67.28,67.5,74400.0,49.9522,50.0999,49.6643,49.8267,74400.0
2008-02-14 09:40:00,67.48,67.55,67.25,67.36,55600.0,49.812,49.8636,49.6422,49.7234,55600.0
2008-02-14 09:50:00,67.37,67.58,67.31,67.47,33100.0,49.7308,49.8858,49.6865,49.8046,33100.0
2008-02-14 10:00:00,67.51,67.67,67.43,67.46,50800.0,49.8341,49.9522,49.7751,49.7972,50800.0
2008-02-14 10:10:00,67.47,67.79,67.45,67.77,42600.0,49.8046,50.0408,49.7898,50.026,42600.0
2008-02-14 10:20:00,67.79,67.88,67.69,67.76,55600.0,50.0408,50.1072,49.967,50.0187,55600.0
2008-02-14 10:30:00,67.76,67.88,67.74,67.83,50700.0,50.0187,50.1072,50.0039,50.0703,50700.0
2008-02-14 10:40:00,67.81,67.98,67.71,67.96,59100.0,50.0556,50.1811,49.9817,50.1663,59100.0
2008-02-14 10:50:00,67.97,68.05,67.61,67.69,47600.0,50.1737,50.2327,49.9079,49.967,47600.0
2008-02-14 11:00:00,67.71,67.83,67.47,67.52,55400.0,49.9817,50.0703,49.8046,49.8415,55400.0
2008-02-14 11:10:00,67.47,67.51,67.34,67.4,40500.0,49.8046,49.8341,49.7086,49.7529,40500.0
2008-02-14 11:20:00,67.4,67.51,67.33,67.51,31100.0,49.7529,49.8341,49.7012,49.8341,31100.0
2008-02-14 11:30:00,67.52,67.64,67.36,67.52,33400.0,49.8415,49.9301,49.7234,49.8415,33400.0
2008-02-14 11:40:00,67.53,67.53,67.35,67.41,33700.0,49.8489,49.8489,49.716,49.7603,33700.0
2008-02-14 11:50:00,67.44,67.48,67.23,67.28,25700.0,49.7824,49.812,49.6274,49.6643,25700.0
2008-02-14 12:00:00,67.28,67.35,67.11,67.33,27800.0,49.6643,49.716,49.5388,49.7012,27800.0
2008-02-14 12:10:00,67.32,67.47,67.3,67.34,20000.0,49.6939,49.8046,49.6791,49.7086,20000.0
2008-02-14 12:20:00,67.36,67.4,67.21,67.33,20300.0,49.7234,49.7529,49.6127,49.7012,20300.0
2008-02-14 12:30:00,67.32,67.33,67.08,67.1,17700.0,49.6939,49.7012,49.5167,49.5315,17700.0
2008-02-14 12:40:00,67.1,67.2,66.99,67.04,35400.0,49.5315,49.6053,49.4503,49.4872,35400.0
2008-02-14 12:50:00,67.04,67.18,66.89,66.89,19300.0,49.4872,49.5905,49.3764,49.3764,19300.0
2008-02-14 13:00:00,66.89,66.97,66.7,66.78,23000.0,49.3764,49.4355,49.2362,49.2952,23000.0
2008-02-14 13:10:00,66.8,66.94,66.72,66.94,24900.0,49.31,49.4134,49.251,49.4134,24900.0
2008-02-14 13:20:00,66.91,67.07,66.83,66.99,23400.0,49.3912,49.5093,49.3322,49.4503,23400.0
2008-02-14 13:30:00,67.02,67.19,67.02,67.1,18500.0,49.4724,49.5979,49.4724,49.5315,18500.0
2008-02-14 13:40:00,67.11,67.18,67.04,67.09,25400.0,49.5388,49.5905,49.4872,49.5241,25400.0
2008-02-14 13:50:00,67.07,67.22,66.93,67.14,22600.0,49.5093,49.62,49.406,49.561,22600.0
2008-02-14 14:00:00,67.15,67.2,66.97,66.97,20200.0,49.5684,49.6053,49.4355,49.4355,20200.0
2008-02-14 14:10:00,66.98,67.03,66.82,66.94,28200.0,49.4429,49.4798,49.3248,49.4134,28200.0
2008-02-14 14:20:00,66.95,67.12,66.8,66.93,20800.0,49.4207,49.5462,49.31,49.406,20800.0
2008-02-14 14:30:00,66.93,66.98,66.8,66.89,23000.0,49.406,49.4429,49.31,49.3764,23000.0
2008-02-14 14:40:00,66.87,66.87,66.37,66.51,32200.0,49.3617,49.3617,48.9926,49.0959,32200.0
2008-02-14 14:50:00,66.53,66.7,66.53,66.62,21200.0,49.1107,49.2362,49.1107,49.1771,21200.0
2008-02-14 15:00:00,66.68,66.79,66.56,66.66,38600.0,49.2214,49.3026,49.1328,49.2067,38600.0
2008-02-14 15:10:00,66.66,66.92,66.61,66.8,128800.0,49.2067,49.3986,49.1698,49.31,128800.0
2008-02-14 15:20:00,66.84,66.85,66.45,66.6,89700.0,49.3395,49.3469,49.0516,49.1624,89700.0
2008-02-14 15:30:00,66.58,66.7,66.37,66.47,156100.0,49.1476,49.2362,48.9926,49.0664,156100.0
2008-02-14 15:40:00,66.5,66.51,66.11,66.3,194500.0,49.0886,49.0959,48.8007,48.9409,194500.0
2008-02-14 15:50:00,66.28,66.35,65.87,66.06,194600.0,48.9262,48.9778,48.6235,48.7638,194600.0
2008-02-15 09:30:00,65.98,65.98,65.08,65.22,131300.0,48.7047,48.7047,48.0403,48.1437,131300.0
2008-02-15 09:40:00,65.21,65.47,65.11,65.39,57300.0,48.1363,48.3282,48.0625,48.2692,57300.0
2008-02-15 09:50:00,65.37,65.38,64.84,65.02,54200.0,48.2544,48.2618,47.8632,47.9961,54200.0
2008-02-15 10:00:00,64.99,65.27,64.92,64.92,54400.0,47.9739,48.1806,47.9222,47.9222,54400.0
2008-02-15 10:10:00,64.96,65.32,64.91,64.99,37700.0,47.9518,48.2175,47.9149,47.9739,37700.0
2008-02-15 10:20:00,64.98,65.08,64.79,65.02,46300.0,47.9665,48.0403,47.8263,47.9961,46300.0
2008-02-15 10:30:00,65.02,65.23,64.98,65.1,38500.0,47.9961,48.1511,47.9665,48.0551,38500.0
2008-02-15 10:40:00,65.08,65.11,64.99,65.05,26800.0,48.0403,48.0625,47.9739,48.0182,26800.0
2008-02-15 10:50:00,65.05,65.07,64.78,64.84,49200.0,48.0182,48.033,47.8189,47.8632,49200.0
2008-02-15 11:00:00,64.86,64.98,64.8,64.93,29200.0,47.8779,47.9665,47.8337,47.9296,29200.0
2008-02-15 11:10:00,64.93,64.99,64.81,64.85,24800.0,47.9296,47.9739,47.841,47.8706,24800.0
2008-02-15 11:20:00,64.83,64.89,64.75,64.81,21300.0,47.8558,47.9001,47.7967,47.841,21300.0
2008-02-15 11:30:00,64.83,64.85,64.68,64.76,25000.0,47.8558,47.8706,47.7451,47.8041,25000.0
2008-02-15 11:40:00,64.74,64.81,64.71,64.8,23600.0,47.7894,47.841,47.7672,47.8337,23600.0
2008-02-15 11:50:00,64.8,64.88,64.76,64.86,20900.0,47.8337,47.8927,47.8041,47.8779,20900.0
2008-02-15 12:00:00,64.86,65.19,64.86,65.15,30400.0,47.8779,48.1215,47.8779,48.092,30400.0
2008-02-15 12:10:00,65.14,65.36,65.12,65.32,40100.0,48.0846,48.247,48.0699,48.2175,40100.0
2008-02-15 12:20:00,65.33,65.36,65.12,65.15,36600.0,48.2249,48.247,48.0699,48.092,36600.0
2008-02-15 12:30:00,65.14,65.2,65.08,65.11,27000.0,48.0846,48.1289,48.0403,48.0625,27000.0
2008-02-15 12:40:00,65.12,65.26,65.1,65.15,30000.0,48.0699,48.1732,48.0551,48.092,30000.0
2008-02-15 12:50:00,65.17,65.22,65.11,65.14,10100.0,48.1068,48.1437,48.0625,48.0846,10100.0
2008-02-15 13:00:00,65.14,65.15,65.02,65.02,32100.0,48.0846,48.092,47.9961,47.9961,32100.0
2008-02-15 13:10:00,65.03,65.22,64.99,65.18,14100.0,48.0034,48.1437,47.9739,48.1142,14100.0
2008-02-15 13:20:00,65.18,65.22,65.13,65.14,9100.0,48.1142,48.1437,48.0773,48.0846,9100.0
2008-02-15 13:30:00,65.14,65.17,65.07,65.08,13300.0,48.0846,48.1068,48.033,48.0403,13300.0
2008-02-15 13:40:00,65.07,65.27,65.07,65.12,24600.0,48.033,48.1806,48.033,48.0699,24600.0
2008-02-15 13:50:00,65.12,65.23,65.09,65.12,45300.0,48.0699,48.1511,48.0477,48.0699,45300.0
2008-02-15 14:00:00,65.12,65.15,65.07,65.1,81300.0,48.0699,48.092,48.033,48.0551,81300.0
2008-02-15 14:10:00,65.1,65.14,64.97,65.01,127900.0,48.0551,48.0846,47.9591,47.9887,127900.0
2008-02-15 14:20:00,65.0,65.22,64.99,65.21,34800.0,47.9813,48.1437,47.9739,48.1363,34800.0
2008-02-15 14:30:00,65.21,65.25,65.1,65.21,46200.0,48.1363,48.1658,48.0551,48.1363,46200.0
2008-02-15 14:40:00,65.21,65.23,65.11,65.15,25500.0,48.1363,48.1511,48.0625,48.092,25500.0
2008-02-15 14:50:00,65.15,65.38,65.12,65.33,50600.0,48.092,48.2618,48.0699,48.2249,50600.0
2008-02-15 15:00:00,65.32,65.51,65.29,65.44,34700.0,48.2175,48.3578,48.1954,48.3061,34700.0
2008-02-15 15:10:00,65.42,65.64,65.36,65.62,43700.0,48.2913,48.4537,48.247,48.439,43700.0
2008-02-15 15:20:00,65.61,65.62,65.38,65.58,27700.0,48.4316,48.439,48.2618,48.4094,27700.0
2008-02-15 15:30:00,65.58,65.75,65.5,65.74,43300.0,48.4094,48.5349,48.3504,48.5275,43300.0
2008-02-15 15:40:00,65.72,65.86,65.61,65.86,62200.0,48.5128,48.6161,48.4316,48.6161,62200.0
2008-02-15 15:50:00,65.86,65.86,65.69,65.71,75700.0,48.6161,48.6161,48.4906,48.5054,75700.0
2008-02-19 09:30:00,66.81,67.85,66.81,67.17,92000.0,49.4739,50.2441,49.4739,49.7405,92000.0
2008-02-19 09:40:00,67.11,67.3,66.92,67.01,26300.0,49.6961,49.8368,49.5554,49.622,26300.0
2008-02-19 09:50:00,66.95,67.03,66.68,66.86,20700.0,49.5776,49.6368,49.3777,49.511,20700.0
2008-02-19 10:00:00,66.88,67.05,66.84,66.92,25000.0,49.5258,49.6517,49.4961,49.5554,25000.0
2008-02-19 10:10:00,66.88,67.04,66.79,66.99,23500.0,49.5258,49.6442,49.4591,49.6072,23500.0
2008-02-19 10:20:00,67.03,67.03,66.71,66.71,16400.0,49.6368,49.6368,49.3999,49.3999,16400.0
2008-02-19 10:30:00,66.72,66.72,66.52,66.56,31100.0,49.4073,49.4073,49.2592,49.2888,31100.0
2008-02-19 10:40:00,66.62,66.64,66.42,66.54,33000.0,49.3332,49.348,49.1851,49.274,33000.0
2008-02-19 10:50:00,66.57,66.75,66.57,66.7,39200.0,49.2962,49.4295,49.2962,49.3925,39200.0
2008-02-19 11:00:00,66.71,66.76,66.39,66.51,20300.0,49.3999,49.4369,49.1629,49.2518,20300.0
2008-02-19 11:10:00,66.47,66.49,66.16,66.27,32200.0,49.2222,49.237,48.9926,49.074,32200.0
2008-02-19 11:20:00,66.25,66.37,66.15,66.26,17500.0,49.0592,49.1481,48.9852,49.0666,17500.0
2008-02-19 11:30:00,66.23,66.36,66.21,66.29,13500.0,49.0444,49.1407,49.0296,49.0889,13500.0
2008-02-19 11:40:00,66.3,66.37,66.25,66.26,12100.0,49.0963,49.1481,49.0592,49.0666,12100.0
2008-02-19 11:50:00,66.25,66.37,66.17,66.37,11600.0,49.0592,49.1481,49.0,49.1481,11600.0
2008-02-19 12:00:00,66.37,66.41,66.26,66.39,16500.0,49.1481,49.1777,49.0666,49.1629,16500.0
2008-02-19 12:10:00,66.4,66.6,66.33,66.56,15100.0,49.1703,49.3184,49.1185,49.2888,15100.0
2008-02-19 12:20:00,66.56,66.61,66.53,66.53,8900.0,49.2888,49.3258,49.2666,49.2666,8900.0
2008-02-19 12:30:00,66.54,66.54,66.33,66.36,13500.0,49.274,49.274,49.1185,49.1407,13500.0
2008-02-19 12:40:00,66.37,66.53,66.36,66.51,11400.0,49.1481,49.2666,49.1407,49.2518,11400.0
2008-02-19 12:50:00,66.51,66.59,66.34,66.34,13500.0,49.2518,49.311,49.1259,49.1259,13500.0
2008-02-19 13:00:00,66.34,66.67,66.33,66.64,11300.0,49.1259,49.3703,49.1185,49.348,11300.0
2008-02-19 13:10:00,66.6,66.84,66.57,66.72,22200.0,49.3184,49.4961,49.2962,49.4073,22200.0
2008-02-19 13:20:00,66.75,66.94,66.75,66.81,17900.0,49.4295,49.5702,49.4295,49.4739,17900.0
2008-02-19 13:30:00,66.81,66.93,66.7,66.84,18300.0,49.4739,49.5628,49.3925,49.4961,18300.0
2008-02-19 13:40:00,66.84,66.92,66.62,66.65,7600.0,49.4961,49.5554,49.3332,49.3554,7600.0
2008-02-19 13:50:00,66.63,66.83,66.62,66.65,10200.0,49.3406,49.4887,49.3332,49.3554,10200.0
2008-02-19 14:00:00,66.67,66.73,66.61,66.73,12200.0,49.3703,49.4147,49.3258,49.4147,12200.0
2008-02-19 14:10:00,66.75,66.93,66.63,66.9,14800.0,49.4295,49.5628,49.3406,49.5406,14800.0
2008-02-19 14:20:00,66.9,66.99,66.78,66.78,13400.0,49.5406,49.6072,49.4517,49.4517,13400.0
2008-02-19 14:30:00,66.75,66.8,66.52,66.58,18800.0,49.4295,49.4665,49.2592,49.3036,18800.0
2008-02-19 14:40:00,66.57,66.59,66.21,66.25,28100.0,49.2962,49.311,49.0296,49.0592,28100.0
2008-02-19 14:50:00,66.23,66.32,66.08,66.08,44600.0,49.0444,49.1111,48.9333,48.9333,44600.0
2008-02-19 15:00:00,66.07,66.08,65.86,65.98,45800.0,48.9259,48.9333,48.7704,48.8593,45800.0
2008-02-19 15:10:00,65.97,66.19,65.97,66.11,25600.0,48.8519,49.0148,48.8519,48.9556,25600.0
2008-02-19 15:20:00,66.11,66.15,65.89,65.89,45100.0,48.9556,48.9852,48.7927,48.7927,45100.0
2008-02-19 15:30:00,65.88,66.36,65.83,66.35,32400.0,48.7852,49.1407,48.7482,49.1333,32400.0
2008-02-19 15:40:00,66.36,66.44,66.12,66.12,37300.0,49.1407,49.1999,48.963,48.963,37300.0
2008-02-19 15:50:00,66.09,66.28,65.98,66.16,60000.0,48.9408,49.0815,48.8593,48.9926,60000.0
2008-02-20 09:30:00,65.45,65.45,65.0,65.1,34100.0,48.4668,48.4668,48.1336,48.2076,34100.0
2008-02-20 09:40:00,65.09,65.39,65.02,65.15,25300.0,48.2002,48.4224,48.1484,48.2447,25300.0
2008-02-20 09:50:00,65.15,65.5,65.12,65.26,84300.0,48.2447,48.5039,48.2225,48.3261,84300.0
2008-02-20 10:00:00,65.2,65.2,64.67,64.99,64000.0,48.2817,48.2817,47.8892,48.1262,64000.0
2008-02-20 10:10:00,64.98,65.31,64.97,65.31,19500.0,48.1188,48.3632,48.1114,48.3632,19500.0
2008-02-20 10:20:00,65.32,65.32,65.17,65.24,17100.0,48.3706,48.3706,48.2595,48.3113,17100.0
2008-02-20 10:30:00,65.26,65.49,65.17,65.37,23200.0,48.3261,48.4964,48.2595,48.4076,23200.0
2008-02-20 10:40:00,65.35,65.44,65.26,65.35,20200.0,48.3928,48.4594,48.3261,48.3928,20200.0
2008-02-20 10:50:00,65.34,65.45,65.23,65.35,42200.0,48.3854,48.4668,48.3039,48.3928,42200.0
2008-02-20 11:00:00,65.34,65.44,65.3,65.3,15700.0,48.3854,48.4594,48.3557,48.3557,15700.0
2008-02-20 11:10:00,65.33,65.48,65.32,65.47,12100.0,48.378,48.489,48.3706,48.4816,12100.0
2008-02-20 11:20:00,65.48,65.6,65.45,65.55,20100.0,48.489,48.5779,48.4668,48.5409,20100.0
2008-02-20 11:30:00,65.55,65.7,65.51,65.54,32200.0,48.5409,48.652,48.5113,48.5335,32200.0
2008-02-20 11:40:00,65.57,65.64,65.49,65.64,15100.0,48.5557,48.6075,48.4964,48.6075,15100.0
2008-02-20 11:50:00,65.64,65.73,65.59,65.7,27400.0,48.6075,48.6742,48.5705,48.652,27400.0
2008-02-20 12:00:00,65.67,66.02,65.59,65.98,43900.0,48.6297,48.8889,48.5705,48.8593,43900.0
2008-02-20 12:10:00,65.96,66.26,65.87,66.04,44000.0,48.8445,49.0666,48.7778,48.9037,44000.0
2008-02-20 12:20:00,66.07,66.36,66.01,66.05,32400.0,48.9259,49.1407,48.8815,48.9111,32400.0
2008-02-20 12:30:00,66.07,66.26,66.02,66.03,19400.0,48.9259,49.0666,48.8889,48.8963,19400.0
2008-02-20 12:40:00,66.02,66.03,65.89,65.92,15000.0,48.8889,48.8963,48.7927,48.8149,15000.0
2008-02-20 12:50:00,65.9,66.04,65.88,65.97,18800.0,48.8001,48.9037,48.7852,48.8519,18800.0
2008-02-20 13:00:00,65.98,66.33,65.96,66.14,22300.0,48.8593,49.1185,48.8445,48.9778,22300.0
2008-02-20 13:10:00,66.16,66.28,66.07,66.07,10400.0,48.9926,49.0815,48.9259,48.9259,10400.0
2008-02-20 13:20:00,66.06,66.09,65.84,65.84,14600.0,48.9185,48.9408,48.7556,48.7556,14600.0
2008-02-20 13:30:00,65.83,65.92,65.73,65.89,12600.0,48.7482,48.8149,48.6742,48.7927,12600.0
2008-02-20 13:40:00,65.89,66.02,65.89,65.93,11800.0,48.7927,48.8889,48.7927,48.8223,11800.0
2008-02-20 13:50:00,65.95,66.19,65.95,65.99,19700.0,48.8371,49.0148,48.8371,48.8667,19700.0
2008-02-20 14:00:00,66.01,66.23,65.8,66.21,55900.0,48.8815,49.0444,48.726,49.0296,55900.0
2008-02-20 14:10:00,66.17,66.23,65.81,65.85,43000.0,49.0,49.0444,48.7334,48.763,43000.0
2008-02-20 14:20:00,65.83,65.93,65.7,65.91,39400.0,48.7482,48.8223,48.652,48.8075,39400.0
2008-02-20 14:30:00,65.9,66.03,65.86,66.0,23500.0,48.8001,48.8963,48.7704,48.8741,23500.0
2008-02-20 14:40:00,66.0,66.44,65.93,66.44,42900.0,48.8741,49.1999,48.8223,49.1999,42900.0
2008-02-20 14:50:00,66.44,66.75,66.44,66.6,59600.0,49.1999,49.4295,49.1999,49.3184,59600.0
2008-02-20 15:00:00,66.6,66.66,66.45,66.52,23900.0,49.3184,49.3628,49.2073,49.2592,23900.0
2008-02-20 15:10:00,66.56,66.69,66.4,66.45,22300.0,49.2888,49.3851,49.1703,49.2073,22300.0
2008-02-20 15:20:00,66.45,66.55,66.28,66.31,20100.0,49.2073,49.2814,49.0815,49.1037,20100.0
2008-02-20 15:30:00,66.33,66.42,66.2,66.33,36300.0,49.1185,49.1851,49.0222,49.1185,36300.0
2008-02-20 15:40:00,66.37,66.48,66.25,66.39,37900.0,49.1481,49.2296,49.0592,49.1629,37900.0
2008-02-20 15:50:00,66.39,66.6,66.39,66.57,57600.0,49.1629,49.3184,49.1629,49.2962,57600.0
2008-02-21 09:30:00,66.75,67.29,66.64,67.16,60500.0,49.4295,49.8294,49.348,49.7331,60500.0
2008-02-21 09:40:00,67.2,67.67,67.18,67.6,34900.0,49.7627,50.1108,49.7479,50.0589,34900.0
2008-02-21 09:50:00,67.59,67.6,67.41,67.41,33700.0,50.0515,50.0589,49.9182,49.9182,33700.0
2008-02-21 10:00:00,67.4,67.4,66.54,66.55,50100.0,49.9108,49.9108,49.274,49.2814,50100.0
2008-02-21 10:10:00,66.6,67.01,66.6,66.93,20200.0,49.3184,49.622,49.3184,49.5628,20200.0
2008-02-21 10:20:00,66.93,66.96,66.63,66.65,23300.0,49.5628,49.585,49.3406,49.3554,23300.0
2008-02-21 10:30:00,66.67,66.75,66.34,66.38,47100.0,49.3703,49.4295,49.1259,49.1555,47100.0
2008-02-21 10:40:00,66.38,66.38,65.97,65.99,47000.0,49.1555,49.1555,48.8519,48.8667,47000.0
2008-02-21 10:50:00,66.0,66.0,65.55,65.57,44900.0,48.8741,48.8741,48.5409,48.5557,44900.0
2008-02-21 11:00:00,65.57,65.91,65.49,65.86,34000.0,48.5557,48.8075,48.4964,48.7704,34000.0
2008-02-21 11:10:00,65.86,66.0,65.86,65.98,23200.0,48.7704,48.8741,48.7704,48.8593,23200.0
2008-02-21 11:20:00,65.98,65.98,65.68,65.8,60400.0,48.8593,48.8593,48.6371,48.726,60400.0
2008-02-21 11:30:00,65.8,66.0,65.78,65.91,25100.0,48.726,48.8741,48.7112,48.8075,25100.0
2008-02-21 11:40:00,65.86,65.93,65.78,65.91,23600.0,48.7704,48.8223,48.7112,48.8075,23600.0
2008-02-21 11:50:00,65.9,65.98,65.87,65.92,15900.0,48.8001,48.8593,48.7778,48.8149,15900.0
2008-02-21 12:00:00,65.92,65.96,65.67,65.7,27700.0,48.8149,48.8445,48.6297,48.652,27700.0
2008-02-21 12:10:00,65.7,65.7,65.52,65.6,60000.0,48.652,48.652,48.5187,48.5779,60000.0
2008-02-21 12:20:00,65.61,65.7,65.5,65.66,16300.0,48.5853,48.652,48.5039,48.6223,16300.0
2008-02-21 12:30:00,65.66,65.78,65.4,65.66,30300.0,48.6223,48.7112,48.4298,48.6223,30300.0
2008-02-21 12:40:00,65.68,65.79,65.55,65.67,22900.0,48.6371,48.7186,48.5409,48.6297,22900.0
2008-02-21 12:50:00,65.63,65.66,65.51,65.6,23900.0,48.6001,48.6223,48.5113,48.5779,23900.0
2008-02-21 13:00:00,65.56,65.6,65.37,65.38,30300.0,48.5483,48.5779,48.4076,48.415,30300.0
2008-02-21 13:10:00,65.38,65.38,65.04,65.08,45400.0,48.415,48.415,48.1632,48.1928,45400.0
2008-02-21 13:20:00,65.07,65.18,65.0,65.1,33200.0,48.1854,48.2669,48.1336,48.2076,33200.0
2008-02-21 13:30:00,65.13,65.13,64.89,64.9,21500.0,48.2299,48.2299,48.0521,48.0595,21500.0
2008-02-21 13:40:00,64.9,65.01,64.81,64.9,18300.0,48.0595,48.141,47.9929,48.0595,18300.0
2008-02-21 13:50:00,64.9,65.08,64.8,65.03,29300.0,48.0595,48.1928,47.9855,48.1558,29300.0
2008-02-21 14:00:00,65.04,65.12,64.95,65.1,42100.0,48.1632,48.2225,48.0966,48.2076,42100.0
2008-02-21 14:10:00,65.11,65.13,65.0,65.05,41400.0,48.215,48.2299,48.1336,48.1706,41400.0
2008-02-21 14:20:00,65.07,65.38,65.07,65.38,53800.0,48.1854,48.415,48.1854,48.415,53800.0
2008-02-21 14:30:00,65.38,65.59,65.31,65.53,80800.0,48.415,48.5705,48.3632,48.5261,80800.0
2008-02-21 14:40:00,65.51,65.52,65.25,65.3,97400.0,48.5113,48.5187,48.3187,48.3557,97400.0
2008-02-21 14:50:00,65.3,65.35,65.11,65.3,35700.0,48.3557,48.3928,48.215,48.3557,35700.0
2008-02-21 15:00:00,65.28,65.28,64.91,64.93,128200.0,48.3409,48.3409,48.0669,48.0818,128200.0
2008-02-21 15:10:00,64.96,64.98,64.83,64.89,64100.0,48.104,48.1188,48.0077,48.0521,64100.0
2008-02-21 15:20:00,64.91,65.0,64.77,64.85,90400.0,48.0669,48.1336,47.9633,48.0225,90400.0
2008-02-21 15:30:00,64.82,65.0,64.75,64.76,106000.0,48.0003,48.1336,47.9485,47.9559,106000.0
2008-02-21 15:40:00,64.78,64.82,64.62,64.68,103100.0,47.9707,48.0003,47.8522,47.8966,103100.0
2008-02-21 15:50:00,64.67,64.7,64.51,64.7,137700.0,47.8892,47.9114,47.7707,47.9114,137700.0
2008-02-22 09:30:00,64.99,65.25,64.77,64.97,43500.0,48.1262,48.3187,47.9633,48.1114,43500.0
2008-02-22 09:40:00,64.99,64.99,64.57,64.75,26400.0,48.1262,48.1262,47.8152,47.9485,26400.0
2008-02-22 09:50:00,64.77,64.79,64.39,64.57,23300.0,47.9633,47.9781,47.6819,47.8152,23300.0
2008-02-22 10:00:00,64.57,64.59,63.91,63.91,59900.0,47.8152,47.83,47.3264,47.3264,59900.0
2008-02-22 10:10:00,63.92,63.93,63.65,63.78,87600.0,47.3338,47.3412,47.1339,47.2302,87600.0
2008-02-22 10:20:00,63.8,63.8,63.44,63.65,76600.0,47.245,47.245,46.9784,47.1339,76600.0
2008-02-22 10:30:00,63.66,63.77,63.22,63.22,82700.0,47.1413,47.2228,46.8155,46.8155,82700.0
2008-02-22 10:40:00,63.21,63.49,63.07,63.26,64000.0,46.8081,47.0154,46.7044,46.8451,64000.0
2008-02-22 10:50:00,63.25,63.52,63.19,63.48,56900.0,46.8377,47.0376,46.7933,47.008,56900.0
2008-02-22 11:00:00,63.48,63.71,63.4,63.55,42700.0,47.008,47.1783,46.9488,47.0598,42700.0
2008-02-22 11:10:00,63.52,63.63,63.35,63.45,46500.0,47.0376,47.1191,46.9117,46.9858,46500.0
2008-02-22 11:20:00,63.5,63.59,63.36,63.52,29100.0,47.0228,47.0895,46.9191,47.0376,29100.0
2008-02-22 11:30:00,63.51,63.59,63.45,63.55,47800.0,47.0302,47.0895,46.9858,47.0598,47800.0
2008-02-22 11:40:00,63.53,63.53,63.18,63.28,43000.0,47.045,47.045,46.7859,46.8599,43000.0
2008-02-22 11:50:00,63.3,63.5,63.3,63.49,25600.0,46.8747,47.0228,46.8747,47.0154,25600.0
2008-02-22 12:00:00,63.5,63.56,63.28,63.35,88900.0,47.0228,47.0672,46.8599,46.9117,88900.0
2008-02-22 12:10:00,63.35,63.43,63.28,63.43,53100.0,46.9117,46.971,46.8599,46.971,53100.0
2008-02-22 12:20:00,63.41,63.55,63.36,63.43,36800.0,46.9562,47.0598,46.9191,46.971,36800.0
2008-02-22 12:30:00,63.43,63.67,63.31,63.55,34200.0,46.971,47.1487,46.8821,47.0598,34200.0
2008-02-22 12:40:00,63.52,63.71,63.4,63.61,40700.0,47.0376,47.1783,46.9488,47.1043,40700.0
2008-02-22 12:50:00,63.62,63.84,63.52,63.68,34900.0,47.1117,47.2746,47.0376,47.1561,34900.0
2008-02-22 13:00:00,63.68,63.71,63.53,63.63,39700.0,47.1561,47.1783,47.045,47.1191,39700.0
2008-02-22 13:10:00,63.6,63.81,63.58,63.74,28100.0,47.0969,47.2524,47.0821,47.2005,28100.0
2008-02-22 13:20:00,63.76,63.83,63.56,63.56,27700.0,47.2154,47.2672,47.0672,47.0672,27700.0
2008-02-22 13:30:00,63.56,63.72,63.45,63.62,30300.0,47.0672,47.1857,46.9858,47.1117,30300.0
2008-02-22 13:40:00,63.62,63.72,63.51,63.68,37700.0,47.1117,47.1857,47.0302,47.1561,37700.0
2008-02-22 13:50:00,63.68,63.77,63.57,63.6,36600.0,47.1561,47.2228,47.0747,47.0969,36600.0
2008-02-22 14:00:00,63.6,63.74,63.54,63.62,52100.0,47.0969,47.2005,47.0524,47.1117,52100.0
2008-02-22 14:10:00,63.61,63.7,63.35,63.6,42500.0,47.1043,47.1709,46.9117,47.0969,42500.0
2008-02-22 14:20:00,63.59,63.61,63.45,63.49,23100.0,47.0895,47.1043,46.9858,47.0154,23100.0
2008-02-22 14:30:00,63.47,63.55,63.38,63.42,28200.0,47.0006,47.0598,46.934,46.9636,28200.0
2008-02-22 14:40:00,63.45,63.58,63.33,63.52,32900.0,46.9858,47.0821,46.8969,47.0376,32900.0
2008-02-22 14:50:00,63.52,63.73,63.4,63.63,49900.0,47.0376,47.1931,46.9488,47.1191,49900.0
2008-02-22 15:00:00,63.65,63.81,63.62,63.68,67500.0,47.1339,47.2524,47.1117,47.1561,67500.0
2008-02-22 15:10:00,63.67,63.71,63.39,63.47,101700.0,47.1487,47.1783,46.9414,47.0006,101700.0
2008-02-22 15:20:00,63.47,63.75,63.3,63.75,86300.0,47.0006,47.2079,46.8747,47.2079,86300.0
2008-02-22 15:30:00,63.75,64.24,63.72,64.14,166900.0,47.2079,47.5708,47.1857,47.4967,166900.0
2008-02-22 15:40:00,64.18,64.29,63.89,64.27,75400.0,47.5264,47.6078,47.3116,47.593,75400.0
2008-02-22 15:50:00,64.29,64.92,64.15,64.92,141100.0,47.6078,48.0744,47.5042,48.0744,141100.0
2008-02-25 09:30:00,64.83,65.49,64.83,65.3,76400.0,48.0077,48.4964,48.0077,48.3557,76400.0
2008-02-25 09:40:00,65.3,65.58,65.2,65.46,97900.0,48.3557,48.5631,48.2817,48.4742,97900.0
2008-02-25 09:50:00,65.45,65.46,65.04,65.08,35900.0,48.4668,48.4742,48.1632,48.1928,35900.0
2008-02-25 10:00:00,65.08,65.42,65.0,65.29,80300.0,48.1928,48.4446,48.1336,48.3483,80300.0
2008-02-25 10:10:00,65.29,65.45,65.22,65.3,59900.0,48.3483,48.4668,48.2965,48.3557,59900.0
2008-02-25 10:20:00,65.31,65.88,65.3,65.83,57000.0,48.3632,48.7852,48.3557,48.7482,57000.0
2008-02-25 10:30:00,65.84,65.88,65.7,65.82,41000.0,48.7556,48.7852,48.652,48.7408,41000.0
2008-02-25 10:40:00,65.77,66.16,65.69,66.12,47600.0,48.7038,48.9926,48.6445,48.963,47600.0
2008-02-25 10:50:00,66.15,66.17,65.89,65.95,32200.0,48.9852,49.0,48.7927,48.8371,32200.0
2008-02-25 11:00:00,65.96,65.96,65.73,65.75,22200.0,48.8445,48.8445,48.6742,48.689,22200.0
2008-02-25 11:10:00,65.75,65.84,65.58,65.58,23400.0,48.689,48.7556,48.5631,48.5631,23400.0
2008-02-25 11:20:00,65.6,65.65,65.49,65.49,38700.0,48.5779,48.6149,48.4964,48.4964,38700.0
2008-02-25 11:30:00,65.48,65.55,65.37,65.4,21700.0,48.489,48.5409,48.4076,48.4298,21700.0
2008-02-25 11:40:00,65.41,65.47,65.32,65.35,18500.0,48.4372,48.4816,48.3706,48.3928,18500.0
2008-02-25 11:50:00,65.33,65.39,64.97,65.09,30700.0,48.378,48.4224,48.1114,48.2002,30700.0
2008-02-25 12:00:00,65.06,65.21,64.94,65.06,31700.0,48.178,48.2891,48.0892,48.178,31700.0
2008-02-25 12:10:00,65.05,65.2,64.89,64.94,16400.0,48.1706,48.2817,48.0521,48.0892,16400.0
2008-02-25 12:20:00,64.91,65.01,64.89,64.93,19500.0,48.0669,48.141,48.0521,48.0818,19500.0
2008-02-25 12:30:00,64.92,64.97,64.81,64.86,32300.0,48.0744,48.1114,47.9929,48.0299,32300.0
2008-02-25 12:40:00,64.89,64.95,64.83,64.9,31500.0,48.0521,48.0966,48.0077,48.0595,31500.0
2008-02-25 12:50:00,64.9,64.99,64.82,64.97,35000.0,48.0595,48.1262,48.0003,48.1114,35000.0
2008-02-25 13:00:00,64.97,65.06,64.84,64.94,44200.0,48.1114,48.178,48.0151,48.0892,44200.0
2008-02-25 13:10:00,64.94,64.98,64.76,64.78,34200.0,48.0892,48.1188,47.9559,47.9707,34200.0
2008-02-25 13:20:00,64.82,64.84,64.68,64.75,19600.0,48.0003,48.0151,47.8966,47.9485,19600.0
2008-02-25 13:30:00,64.74,64.85,64.55,64.64,23900.0,47.9411,48.0225,47.8004,47.867,23900.0
2008-02-25 13:40:00,64.61,64.82,64.61,64.74,10600.0,47.8448,48.0003,47.8448,47.9411,10600.0
2008-02-25 13:50:00,64.79,64.97,64.74,64.82,24400.0,47.9781,48.1114,47.9411,48.0003,24400.0
2008-02-25 14:00:00,64.85,64.89,64.66,64.8,20800.0,48.0225,48.0521,47.8818,47.9855,20800.0
2008-02-25 14:10:00,64.8,64.98,64.76,64.93,46300.0,47.9855,48.1188,47.9559,48.0818,46300.0
2008-02-25 14:20:00,64.93,65.33,64.86,65.26,93400.0,48.0818,48.378,48.0299,48.3261,93400.0
2008-02-25 14:30:00,65.3,65.35,65.1,65.25,83300.0,48.3557,48.3928,48.2076,48.3187,83300.0
2008-02-25 14:40:00,65.21,65.37,64.96,65.08,39300.0,48.2891,48.4076,48.104,48.1928,39300.0
2008-02-25 14:50:00,65.07,65.26,64.91,65.19,32000.0,48.1854,48.3261,48.0669,48.2743,32000.0
2008-02-25 15:00:00,65.22,65.44,65.22,65.26,37100.0,48.2965,48.4594,48.2965,48.3261,37100.0
2008-02-25 15:10:00,65.22,65.5,65.1,65.34,52300.0,48.2965,48.5039,48.2076,48.3854,52300.0
2008-02-25 15:20:00,65.36,65.68,65.31,65.6,52900.0,48.4002,48.6371,48.3632,48.5779,52900.0
2008-02-25 15:30:00,65.58,65.88,65.48,65.84,47700.0,48.5631,48.7852,48.489,48.7556,47700.0
2008-02-25 15:40:00,65.8,65.93,65.69,65.78,38200.0,48.726,48.8223,48.6445,48.7112,38200.0
2008-02-25 15:50:00,65.76,65.86,65.71,65.78,63600.0,48.6964,48.7704,48.6594,48.7112,63600.0
2008-02-26 09:30:00,65.65,65.68,65.2,65.32,43700.0,48.6149,48.6371,48.2817,48.3706,43700.0
2008-02-26 09:40:00,65.31,65.61,65.3,65.56,30200.0,48.3632,48.5853,48.3557,48.5483,30200.0
2008-02-26 09:50:00,65.57,65.76,65.48,65.68,19000.0,48.5557,48.6964,48.489,48.6371,19000.0
2008-02-26 10:00:00,65.67,65.78,65.38,65.75,43100.0,48.6297,48.7112,48.415,48.689,43100.0
2008-02-26 10:10:00,65.76,65.86,65.47,65.47,21100.0,48.6964,48.7704,48.4816,48.4816,21100.0
2008-02-26 10:20:00,65.49,65.49,65.24,65.34,20100.0,48.4964,48.4964,48.3113,48.3854,20100.0
2008-02-26 10:30:00,65.32,65.57,65.24,65.33,21500.0,48.3706,48.5557,48.3113,48.378,21500.0
2008-02-26 10:40:00,65.33,65.54,65.19,65.52,13700.0,48.378,48.5335,48.2743,48.5187,13700.0
2008-02-26 10:50:00,65.54,65.82,65.51,65.58,31800.0,48.5335,48.7408,48.5113,48.5631,31800.0
2008-02-26 11:00:00,65.6,66.0,65.54,65.88,25300.0,48.5779,48.8741,48.5335,48.7852,25300.0
2008-02-26 11:10:00,65.82,65.82,65.67,65.75,16300.0,48.7408,48.7408,48.6297,48.689,16300.0
2008-02-26 11:20:00,65.73,65.98,65.69,65.8,41600.0,48.6742,48.8593,48.6445,48.726,41600.0
2008-02-26 11:30:00,65.78,66.07,65.78,66.04,13300.0,48.7112,48.9259,48.7112,48.9037,13300.0
2008-02-26 11:40:00,66.03,66.09,65.95,66.04,10900.0,48.8963,48.9408,48.8371,48.9037,10900.0
2008-02-26 11:50:00,66.06,66.21,66.04,66.18,19300.0,48.9185,49.0296,48.9037,49.0074,19300.0
2008-02-26 12:00:00,66.19,66.23,66.08,66.18,13600.0,49.0148,49.0444,48.9333,49.0074,13600.0
2008-02-26 12:10:00,66.19,66.35,66.12,66.31,21000.0,49.0148,49.1333,48.963,49.1037,21000.0
2008-02-26 12:20:00,66.34,66.5,66.23,66.23,19800.0,49.1259,49.2444,49.0444,49.0444,19800.0
2008-02-26 12:30:00,66.27,66.27,66.03,66.2,20700.0,49.074,49.074,48.8963,49.0222,20700.0
2008-02-26 12:40:00,66.19,66.23,66.02,66.05,15900.0,49.0148,49.0444,48.8889,48.9111,15900.0
2008-02-26 12:50:00,66.05,66.4,65.98,66.35,43000.0,48.9111,49.1703,48.8593,49.1333,43000.0
2008-02-26 13:00:00,66.31,66.47,66.31,66.32,23600.0,49.1037,49.2222,49.1037,49.1111,23600.0
2008-02-26 13:10:00,66.29,66.34,66.23,66.28,19400.0,49.0889,49.1259,49.0444,49.0815,19400.0
2008-02-26 13:20:00,66.26,66.31,66.18,66.25,22700.0,49.0666,49.1037,49.0074,49.0592,22700.0
2008-02-26 13:30:00,66.25,66.27,66.04,66.1,18200.0,49.0592,49.074,48.9037,48.9482,18200.0
2008-02-26 13:40:00,66.12,66.2,66.08,66.14,12500.0,48.963,49.0222,48.9333,48.9778,12500.0
2008-02-26 13:50:00,66.16,66.26,66.05,66.05,20300.0,48.9926,49.0666,48.9111,48.9111,20300.0
2008-02-26 14:00:00,66.07,66.11,65.88,65.98,16100.0,48.9259,48.9556,48.7852,48.8593,16100.0
2008-02-26 14:10:00,65.99,66.17,65.9,66.09,28000.0,48.8667,49.0,48.8001,48.9408,28000.0
2008-02-26 14:20:00,66.1,66.14,66.0,66.04,27700.0,48.9482,48.9778,48.8741,48.9037,27700.0
2008-02-26 14:30:00,66.07,66.32,66.07,66.3,35600.0,48.9259,49.1111,48.9259,49.0963,35600.0
2008-02-26 14:40:00,66.27,66.33,66.12,66.3,28000.0,49.074,49.1185,48.963,49.0963,28000.0
2008-02-26 14:50:00,66.29,66.39,66.22,66.34,34900.0,49.0889,49.1629,49.037,49.1259,34900.0
2008-02-26 15:00:00,66.33,66.35,66.08,66.14,36100.0,49.1185,49.1333,48.9333,48.9778,36100.0
2008-02-26 15:10:00,66.14,66.19,65.85,65.96,52400.0,48.9778,49.0148,48.763,48.8445,52400.0
2008-02-26 15:20:00,65.99,66.11,65.83,66.11,64600.0,48.8667,48.9556,48.7482,48.9556,64600.0
2008-02-26 15:30:00,66.11,66.2,65.9,66.06,82900.0,48.9556,49.0222,48.8001,48.9185,82900.0
2008-02-26 15:40:00,66.06,66.14,65.83,65.9,49300.0,48.9185,48.9778,48.7482,48.8001,49300.0
2008-02-26 15:50:00,65.94,66.2,65.9,66.19,51300.0,48.8297,49.0222,48.8001,49.0148,51300.0
2008-02-27 09:30:00,65.79,66.22,65.74,66.02,33100.0,48.7186,49.037,48.6816,48.8889,33100.0
2008-02-27 09:40:00,66.01,66.02,65.79,65.97,33900.0,48.8815,48.8889,48.7186,48.8519,33900.0
2008-02-27 09:50:00,65.98,66.03,65.86,65.97,52200.0,48.8593,48.8963,48.7704,48.8519,52200.0
2008-02-27 10:00:00,65.95,66.31,65.82,66.24,64100.0,48.8371,49.1037,48.7408,49.0518,64100.0
2008-02-27 10:10:00,66.25,66.46,66.14,66.34,45200.0,49.0592,49.2147,48.9778,49.1259,45200.0
2008-02-27 10:20:00,66.36,66.45,66.19,66.19,48700.0,49.1407,49.2073,49.0148,49.0148,48700.0
2008-02-27 10:30:00,66.2,66.5,66.15,66.39,27600.0,49.0222,49.2444,48.9852,49.1629,27600.0
2008-02-27 10:40:00,66.38,67.06,66.38,66.91,48300.0,49.1555,49.6591,49.1555,49.548,48300.0
2008-02-27 10:50:00,66.93,67.08,66.73,66.77,28400.0,49.5628,49.6739,49.4147,49.4443,28400.0
2008-02-27 11:00:00,66.81,66.89,66.73,66.78,12500.0,49.4739,49.5332,49.4147,49.4517,12500.0
2008-02-27 11:10:00,66.76,66.92,66.69,66.89,15400.0,49.4369,49.5554,49.3851,49.5332,15400.0
2008-02-27 11:20:00,66.9,67.08,66.83,66.88,18400.0,49.5406,49.6739,49.4887,49.5258,18400.0
2008-02-27 11:30:00,66.86,67.01,66.86,66.88,33600.0,49.511,49.622,49.511,49.5258,33600.0
2008-02-27 11:40:00,66.87,67.05,66.77,66.8,25400.0,49.5184,49.6517,49.4443,49.4665,25400.0
2008-02-27 11:50:00,66.78,67.01,66.76,67.0,17700.0,49.4517,49.622,49.4369,49.6146,17700.0
2008-02-27 12:00:00,66.99,67.19,66.89,67.15,40000.0,49.6072,49.7553,49.5332,49.7257,40000.0
2008-02-27 12:10:00,67.16,67.24,67.03,67.1,24800.0,49.7331,49.7923,49.6368,49.6887,24800.0
2008-02-27 12:20:00,67.09,67.2,67.01,67.02,16100.0,49.6813,49.7627,49.622,49.6294,16100.0
2008-02-27 12:30:00,67.03,67.25,66.97,67.21,26800.0,49.6368,49.7998,49.5924,49.7701,26800.0
2008-02-27 12:40:00,67.24,67.34,67.16,67.32,35600.0,49.7923,49.8664,49.7331,49.8516,35600.0
2008-02-27 12:50:00,67.3,67.42,67.24,67.27,33000.0,49.8368,49.9256,49.7923,49.8146,33000.0
2008-02-27 13:00:00,67.25,67.39,67.23,67.33,51500.0,49.7998,49.9034,49.7849,49.859,51500.0
2008-02-27 13:10:00,67.33,67.41,67.23,67.36,65800.0,49.859,49.9182,49.7849,49.8812,65800.0
2008-02-27 13:20:00,67.35,67.5,67.28,67.46,93300.0,49.8738,49.9849,49.822,49.9553,93300.0
2008-02-27 13:30:00,67.46,67.5,67.2,67.25,81100.0,49.9553,49.9849,49.7627,49.7998,81100.0
2008-02-27 13:40:00,67.24,67.3,67.08,67.27,42600.0,49.7923,49.8368,49.6739,49.8146,42600.0
2008-02-27 13:50:00,67.27,67.39,67.18,67.3,43000.0,49.8146,49.9034,49.7479,49.8368,43000.0
2008-02-27 14:00:00,67.29,67.3,66.82,66.97,38500.0,49.8294,49.8368,49.4813,49.5924,38500.0
2008-02-27 14:10:00,66.96,66.99,66.69,66.83,81000.0,49.585,49.6072,49.3851,49.4887,81000.0
2008-02-27 14:20:00,66.82,66.82,66.42,66.49,55300.0,49.4813,49.4813,49.1851,49.237,55300.0
2008-02-27 14:30:00,66.47,66.69,66.47,66.5,23400.0,49.2222,49.3851,49.2222,49.2444,23400.0
2008-02-27 14:40:00,66.52,67.12,66.48,67.1,64700.0,49.2592,49.7035,49.2296,49.6887,64700.0
2008-02-27 14:50:00,67.11,67.33,66.99,67.3,149100.0,49.6961,49.859,49.6072,49.8368,149100.0
2008-02-27 15:00:00,67.29,67.36,66.97,67.13,65300.0,49.8294,49.8812,49.5924,49.7109,65300.0
2008-02-27 15:10:00,67.1,67.32,66.99,67.22,68000.0,49.6887,49.8516,49.6072,49.7775,68000.0
2008-02-27 15:20:00,67.21,67.34,67.01,67.19,92500.0,49.7701,49.8664,49.622,49.7553,92500.0
2008-02-27 15:30:00,67.23,67.24,67.01,67.07,71100.0,49.7849,49.7923,49.622,49.6665,71100.0
2008-02-27 15:40:00,67.06,67.06,66.83,67.03,131700.0,49.6591,49.6591,49.4887,49.6368,131700.0
2008-02-27 15:50:00,67.04,67.17,66.95,67.15,149700.0,49.6442,49.7405,49.5776,49.7257,149700.0
2008-02-28 09:30:00,66.79,67.85,66.59,67.42,160600.0,49.4591,50.2441,49.311,49.9256,160600.0
2008-02-28 09:40:00,67.42,67.47,66.81,67.07,78700.0,49.9256,49.9627,49.4739,49.6665,78700.0
2008-02-28 09:50:00,67.09,67.49,67.04,67.28,84400.0,49.6813,49.9775,49.6442,49.822,84400.0
2008-02-28 10:00:00,67.28,67.42,66.99,66.99,58700.0,49.822,49.9256,49.6072,49.6072,58700.0
2008-02-28 10:10:00,66.98,67.36,66.96,67.2,44600.0,49.5998,49.8812,49.585,49.7627,44600.0
2008-02-28 10:20:00,67.2,67.51,67.09,67.5,51900.0,49.7627,49.9923,49.6813,49.9849,51900.0
2008-02-28 10:30:00,67.5,67.5,67.3,67.46,41000.0,49.9849,49.9849,49.8368,49.9553,41000.0
2008-02-28 10:40:00,67.47,67.68,67.21,67.21,37000.0,49.9627,50.1182,49.7701,49.7701,37000.0
2008-02-28 10:50:00,67.18,67.42,67.16,67.29,39400.0,49.7479,49.9256,49.7331,49.8294,39400.0
2008-02-28 11:00:00,67.19,67.32,66.78,67.09,43000.0,49.7553,49.8516,49.4517,49.6813,43000.0
2008-02-28 11:10:00,67.1,67.18,66.95,67.14,51600.0,49.6887,49.7479,49.5776,49.7183,51600.0
2008-02-28 11:20:00,67.15,67.21,66.94,67.07,41700.0,49.7257,49.7701,49.5702,49.6665,41700.0
2008-02-28 11:30:00,67.02,67.03,66.76,66.86,32900.0,49.6294,49.6368,49.4369,49.511,32900.0
2008-02-28 11:40:00,66.88,66.89,66.25,66.6,46700.0,49.5258,49.5332,49.0592,49.3184,46700.0
2008-02-28 11:50:00,66.6,66.9,66.6,66.88,19700.0,49.3184,49.5406,49.3184,49.5258,19700.0
2008-02-28 12:00:00,66.88,66.88,66.72,66.75,21500.0,49.5258,49.5258,49.4073,49.4295,21500.0
2008-02-28 12:10:00,66.74,66.79,66.59,66.6,25000.0,49.4221,49.4591,49.311,49.3184,25000.0
2008-02-28 12:20:00,66.61,66.63,66.36,66.36,55200.0,49.3258,49.3406,49.1407,49.1407,55200.0
2008-02-28 12:30:00,66.35,66.52,66.33,66.45,35800.0,49.1333,49.2592,49.1185,49.2073,35800.0
2008-02-28 12:40:00,66.45,66.58,66.39,66.53,19200.0,49.2073,49.3036,49.1629,49.2666,19200.0
2008-02-28 12:50:00,66.53,66.55,66.4,66.41,12700.0,49.2666,49.2814,49.1703,49.1777,12700.0
2008-02-28 13:00:00,66.41,66.72,66.31,66.72,17500.0,49.1777,49.4073,49.1037,49.4073,17500.0
2008-02-28 13:10:00,66.72,66.76,66.56,66.56,17500.0,49.4073,49.4369,49.2888,49.2888,17500.0
2008-02-28 13:20:00,66.56,66.68,66.42,66.42,13600.0,49.2888,49.3777,49.1851,49.1851,13600.0
2008-02-28 13:30:00,66.41,66.6,66.39,66.39,18700.0,49.1777,49.3184,49.1629,49.1629,18700.0
2008-02-28 13:40:00,66.35,66.5,66.32,66.47,29800.0,49.1333,49.2444,49.1111,49.2222,29800.0
2008-02-28 13:50:00,66.47,66.47,66.3,66.36,37500.0,49.2222,49.2222,49.0963,49.1407,37500.0
2008-02-28 14:00:00,66.39,66.43,66.25,66.36,48000.0,49.1629,49.1925,49.0592,49.1407,48000.0
2008-02-28 14:10:00,66.39,66.45,66.29,66.4,90600.0,49.1629,49.2073,49.0889,49.1703,90600.0
2008-02-28 14:20:00,66.39,66.76,66.36,66.68,56200.0,49.1629,49.4369,49.1407,49.3777,56200.0
2008-02-28 14:30:00,66.68,66.87,66.65,66.71,24400.0,49.3777,49.5184,49.3554,49.3999,24400.0
2008-02-28 14:40:00,66.76,66.97,66.69,66.85,29800.0,49.4369,49.5924,49.3851,49.5035,29800.0
2008-02-28 14:50:00,66.87,67.08,66.87,67.06,49500.0,49.5184,49.6739,49.5184,49.6591,49500.0
2008-02-28 15:00:00,67.05,67.07,66.78,66.83,48200.0,49.6517,49.6665,49.4517,49.4887,48200.0
2008-02-28 15:10:00,66.84,66.92,66.71,66.91,45200.0,49.4961,49.5554,49.3999,49.548,45200.0
2008-02-28 15:20:00,66.89,66.91,66.64,66.71,25500.0,49.5332,49.548,49.348,49.3999,25500.0
2008-02-28 15:30:00,66.71,66.76,66.63,66.69,30900.0,49.3999,49.4369,49.3406,49.3851,30900.0
2008-02-28 15:40:00,66.69,66.92,66.69,66.81,52400.0,49.3851,49.5554,49.3851,49.4739,52400.0
2008-02-28 15:50:00,66.79,66.86,66.58,66.68,93600.0,49.4591,49.511,49.3036,49.3777,93600.0
2008-02-29 09:30:00,66.02,66.22,65.68,65.75,27300.0,48.8889,49.037,48.6371,48.689,27300.0
2008-02-29 09:40:00,65.69,65.71,65.15,65.26,47800.0,48.6445,48.6594,48.2447,48.3261,47800.0
2008-02-29 09:50:00,65.27,65.51,65.17,65.45,47000.0,48.3335,48.5113,48.2595,48.4668,47000.0
2008-02-29 10:00:00,65.44,65.62,65.4,65.61,53400.0,48.4594,48.5927,48.4298,48.5853,53400.0
2008-02-29 10:10:00,65.59,65.6,65.21,65.32,40500.0,48.5705,48.5779,48.2891,48.3706,40500.0
2008-02-29 10:20:00,65.28,65.46,65.17,65.45,54500.0,48.3409,48.4742,48.2595,48.4668,54500.0
2008-02-29 10:30:00,65.42,65.56,65.35,65.43,51900.0,48.4446,48.5483,48.3928,48.452,51900.0
2008-02-29 10:40:00,65.45,65.54,65.38,65.45,27000.0,48.4668,48.5335,48.415,48.4668,27000.0
2008-02-29 10:50:00,65.44,65.59,65.34,65.5,23200.0,48.4594,48.5705,48.3854,48.5039,23200.0
2008-02-29 11:00:00,65.47,65.5,65.3,65.35,28300.0,48.4816,48.5039,48.3557,48.3928,28300.0
2008-02-29 11:10:00,65.35,65.52,65.21,65.48,33800.0,48.3928,48.5187,48.2891,48.489,33800.0
2008-02-29 11:20:00,65.47,65.58,65.41,65.43,27700.0,48.4816,48.5631,48.4372,48.452,27700.0
2008-02-29 11:30:00,65.43,65.63,65.39,65.58,35700.0,48.452,48.6001,48.4224,48.5631,35700.0
2008-02-29 11:40:00,65.56,65.62,65.44,65.51,23800.0,48.5483,48.5927,48.4594,48.5113,23800.0
2008-02-29 11:50:00,65.51,65.62,65.44,65.46,26600.0,48.5113,48.5927,48.4594,48.4742,26600.0
2008-02-29 12:00:00,65.51,65.51,65.38,65.39,14900.0,48.5113,48.5113,48.415,48.4224,14900.0
2008-02-29 12:10:00,65.39,65.44,65.21,65.22,33700.0,48.4224,48.4594,48.2891,48.2965,33700.0
2008-02-29 12:20:00,65.21,65.4,65.21,65.4,52400.0,48.2891,48.4298,48.2891,48.4298,52400.0
2008-02-29 12:30:00,65.37,65.4,65.21,65.23,73000.0,48.4076,48.4298,48.2891,48.3039,73000.0
2008-02-29 12:40:00,65.22,65.23,65.1,65.14,24600.0,48.2965,48.3039,48.2076,48.2373,24600.0
2008-02-29 12:50:00,65.13,65.31,65.09,65.27,20800.0,48.2299,48.3632,48.2002,48.3335,20800.0
2008-02-29 13:00:00,65.24,65.33,65.15,65.31,26200.0,48.3113,48.378,48.2447,48.3632,26200.0
2008-02-29 13:10:00,65.3,65.33,65.13,65.21,16400.0,48.3557,48.378,48.2299,48.2891,16400.0
2008-02-29 13:20:00,65.21,65.41,65.16,65.24,23600.0,48.2891,48.4372,48.2521,48.3113,23600.0
2008-02-29 13:30:00,65.21,65.21,64.8,64.84,49700.0,48.2891,48.2891,47.9855,48.0151,49700.0
2008-02-29 13:40:00,64.84,65.02,64.81,64.91,36100.0,48.0151,48.1484,47.9929,48.0669,36100.0
2008-02-29 13:50:00,64.92,65.01,64.8,64.83,39000.0,48.0744,48.141,47.9855,48.0077,39000.0
2008-02-29 14:00:00,64.87,64.95,64.79,64.86,52100.0,48.0373,48.0966,47.9781,48.0299,52100.0
2008-02-29 14:10:00,64.86,65.04,64.86,65.02,59100.0,48.0299,48.1632,48.0299,48.1484,59100.0
2008-02-29 14:20:00,65.01,65.22,64.95,65.04,38400.0,48.141,48.2965,48.0966,48.1632,38400.0
2008-02-29 14:30:00,65.06,65.08,64.8,64.83,19400.0,48.178,48.1928,47.9855,48.0077,19400.0
2008-02-29 14:40:00,64.82,65.02,64.8,64.9,24800.0,48.0003,48.1484,47.9855,48.0595,24800.0
2008-02-29 14:50:00,64.91,64.95,64.84,64.87,21700.0,48.0669,48.0966,48.0151,48.0373,21700.0
2008-02-29 15:00:00,64.87,65.08,64.74,65.0,53100.0,48.0373,48.1928,47.9411,48.1336,53100.0
2008-02-29 15:10:00,65.01,65.13,64.95,64.95,137800.0,48.141,48.2299,48.0966,48.0966,137800.0
2008-02-29 15:20:00,64.99,65.2,64.97,65.11,27800.0,48.1262,48.2817,48.1114,48.215,27800.0
2008-02-29 15:30:00,65.11,65.14,64.82,64.83,39600.0,48.215,48.2373,48.0003,48.0077,39600.0
2008-02-29 15:40:00,64.83,64.84,64.42,64.42,51500.0,48.0077,48.0151,47.7041,47.7041,51500.0
2008-02-29 15:50:00,64.42,64.77,64.36,64.68,95500.0,47.7041,47.9633,47.6597,47.8966,95500.0
2008-03-03 09:30:00,64.62,64.62,64.3,64.32,58600.0,47.8522,47.8522,47.6152,47.63,58600.0
2008-03-03 09:40:00,64.3,64.37,64.08,64.11,47900.0,47.6152,47.6671,47.4523,47.4745,47900.0
2008-03-03 09:50:00,64.1,64.35,64.0,64.14,41800.0,47.4671,47.6523,47.3931,47.4967,41800.0
2008-03-03 10:00:00,64.12,64.81,64.1,64.54,54100.0,47.4819,47.9929,47.4671,47.793,54100.0
2008-03-03 10:10:00,64.53,64.79,64.41,64.79,29800.0,47.7855,47.9781,47.6967,47.9781,29800.0
2008-03-03 10:20:00,64.81,65.1,64.77,64.99,38500.0,47.9929,48.2076,47.9633,48.1262,38500.0
2008-03-03 10:30:00,64.97,64.97,64.58,64.66,22300.0,48.1114,48.1114,47.8226,47.8818,22300.0
2008-03-03 10:40:00,64.64,64.74,64.42,64.48,31300.0,47.867,47.9411,47.7041,47.7485,31300.0
2008-03-03 10:50:00,64.46,64.53,64.35,64.42,33000.0,47.7337,47.7855,47.6523,47.7041,33000.0
2008-03-03 11:00:00,64.39,64.39,64.2,64.26,24100.0,47.6819,47.6819,47.5412,47.5856,24100.0
2008-03-03 11:10:00,64.26,64.38,64.15,64.25,24100.0,47.5856,47.6745,47.5042,47.5782,24100.0
2008-03-03 11:20:00,64.23,64.53,64.23,64.53,16800.0,47.5634,47.7855,47.5634,47.7855,16800.0
2008-03-03 11:30:00,64.52,64.74,64.52,64.67,22400.0,47.7781,47.9411,47.7781,47.8892,22400.0
2008-03-03 11:40:00,64.68,64.69,64.46,64.62,18700.0,47.8966,47.904,47.7337,47.8522,18700.0
2008-03-03 11:50:00,64.6,64.91,64.55,64.78,24200.0,47.8374,48.0669,47.8004,47.9707,24200.0
2008-03-03 12:00:00,64.79,64.85,64.56,64.64,15100.0,47.9781,48.0225,47.8078,47.867,15100.0
2008-03-03 12:10:00,64.68,64.74,64.5,64.74,11300.0,47.8966,47.9411,47.7633,47.9411,11300.0
2008-03-03 12:20:00,64.75,64.91,64.66,64.81,16300.0,47.9485,48.0669,47.8818,47.9929,16300.0
2008-03-03 12:30:00,64.77,64.93,64.7,64.78,13700.0,47.9633,48.0818,47.9114,47.9707,13700.0
2008-03-03 12:40:00,64.76,64.78,64.54,64.61,14800.0,47.9559,47.9707,47.793,47.8448,14800.0
2008-03-03 12:50:00,64.61,64.66,64.43,64.44,19200.0,47.8448,47.8818,47.7115,47.7189,19200.0
2008-03-03 13:00:00,64.44,64.54,64.35,64.45,22200.0,47.7189,47.793,47.6523,47.7263,22200.0
2008-03-03 13:10:00,64.46,64.55,64.23,64.3,26200.0,47.7337,47.8004,47.5634,47.6152,26200.0
2008-03-03 13:20:00,64.29,64.49,64.27,64.47,8900.0,47.6078,47.7559,47.593,47.7411,8900.0
2008-03-03 13:30:00,64.48,64.54,64.32,64.54,28900.0,47.7485,47.793,47.63,47.793,28900.0
2008-03-03 13:40:00,64.55,64.76,64.36,64.59,21100.0,47.8004,47.9559,47.6597,47.83,21100.0
2008-03-03 13:50:00,64.55,64.61,64.25,64.33,18200.0,47.8004,47.8448,47.5782,47.6374,18200.0
2008-03-03 14:00:00,64.31,64.44,64.19,64.36,29700.0,47.6226,47.7189,47.5338,47.6597,29700.0
2008-03-03 14:10:00,64.34,64.52,64.13,64.16,28000.0,47.6449,47.7781,47.4893,47.5116,28000.0
2008-03-03 14:20:00,64.13,64.34,64.13,64.23,16700.0,47.4893,47.6449,47.4893,47.5634,16700.0
2008-03-03 14:30:00,64.26,64.47,64.12,64.2,24300.0,47.5856,47.7411,47.4819,47.5412,24300.0
2008-03-03 14:40:00,64.16,64.31,64.11,64.15,21600.0,47.5116,47.6226,47.4745,47.5042,21600.0
2008-03-03 14:50:00,64.16,64.18,63.98,64.07,23400.0,47.5116,47.5264,47.3783,47.4449,23400.0
2008-03-03 15:00:00,64.09,64.2,64.04,64.15,33200.0,47.4597,47.5412,47.4227,47.5042,33200.0
2008-03-03 15:10:00,64.15,64.43,64.12,64.42,41400.0,47.5042,47.7115,47.4819,47.7041,41400.0
2008-03-03 15:20:00,64.44,64.52,64.3,64.42,44100.0,47.7189,47.7781,47.6152,47.7041,44100.0
2008-03-03 15:30:00,64.44,64.58,64.33,64.51,73500.0,47.7189,47.8226,47.6374,47.7707,73500.0
2008-03-03 15:40:00,64.51,64.74,64.5,64.63,66000.0,47.7707,47.9411,47.7633,47.8596,66000.0
2008-03-03 15:50:00,64.61,64.84,64.59,64.8,78300.0,47.8448,48.0151,47.83,47.9855,78300.0
2008-03-04 09:30:00,64.01,64.36,64.01,64.17,25200.0,47.4005,47.6597,47.4005,47.519,25200.0
2008-03-04 09:40:00,64.17,64.31,63.89,64.02,75300.0,47.519,47.6226,47.3116,47.4079,75300.0
2008-03-04 09:50:00,64.01,64.31,63.94,64.14,53800.0,47.4005,47.6226,47.3486,47.4967,53800.0
2008-03-04 10:00:00,64.11,64.42,63.99,64.07,139600.0,47.4745,47.7041,47.3857,47.4449,139600.0
2008-03-04 10:10:00,64.13,64.3,64.03,64.09,22000.0,47.4893,47.6152,47.4153,47.4597,22000.0
2008-03-04 10:20:00,64.15,64.36,64.05,64.1,27300.0,47.5042,47.6597,47.4301,47.4671,27300.0
2008-03-04 10:30:00,64.08,64.27,64.05,64.23,35500.0,47.4523,47.593,47.4301,47.5634,35500.0
2008-03-04 10:40:00,64.21,64.21,64.02,64.04,25700.0,47.5486,47.5486,47.4079,47.4227,25700.0
2008-03-04 10:50:00,64.05,64.21,63.96,64.03,28700.0,47.4301,47.5486,47.3635,47.4153,28700.0
2008-03-04 11:00:00,64.02,64.04,63.88,63.91,26800.0,47.4079,47.4227,47.3042,47.3264,26800.0
2008-03-04 11:10:00,63.9,64.04,63.84,64.02,57500.0,47.319,47.4227,47.2746,47.4079,57500.0
2008-03-04 11:20:00,64.02,64.11,63.9,64.1,39400.0,47.4079,47.4745,47.319,47.4671,39400.0
2008-03-04 11:30:00,64.1,64.12,63.95,64.05,36500.0,47.4671,47.4819,47.356,47.4301,36500.0
2008-03-04 11:40:00,64.06,64.13,63.85,63.95,40900.0,47.4375,47.4893,47.282,47.356,40900.0
2008-03-04 11:50:00,63.96,64.05,63.92,63.99,42000.0,47.3635,47.4301,47.3338,47.3857,42000.0
2008-03-04 12:00:00,63.99,64.12,63.95,64.03,37500.0,47.3857,47.4819,47.356,47.4153,37500.0
2008-03-04 12:10:00,64.0,64.11,64.0,64.08,22200.0,47.3931,47.4745,47.3931,47.4523,22200.0
2008-03-04 12:20:00,64.08,64.18,64.0,64.11,23900.0,47.4523,47.5264,47.3931,47.4745,23900.0
2008-03-04 12:30:00,64.14,64.34,64.12,64.32,29100.0,47.4967,47.6449,47.4819,47.63,29100.0
2008-03-04 12:40:00,64.32,64.39,64.24,64.28,21800.0,47.63,47.6819,47.5708,47.6004,21800.0
2008-03-04 12:50:00,64.28,64.31,63.98,64.05,28600.0,47.6004,47.6226,47.3783,47.4301,28600.0
2008-03-04 13:00:00,64.03,64.07,63.92,63.99,42500.0,47.4153,47.4449,47.3338,47.3857,42500.0
2008-03-04 13:10:00,63.99,64.16,63.98,64.07,22600.0,47.3857,47.5116,47.3783,47.4449,22600.0
2008-03-04 13:20:00,64.07,64.18,63.98,64.16,22100.0,47.4449,47.5264,47.3783,47.5116,22100.0
2008-03-04 13:30:00,64.15,64.21,63.75,63.76,42300.0,47.5042,47.5486,47.2079,47.2154,42300.0
2008-03-04 13:40:00,63.76,64.04,63.76,63.93,35900.0,47.2154,47.4227,47.2154,47.3412,35900.0
2008-03-04 13:50:00,63.97,64.06,63.79,63.81,50600.0,47.3709,47.4375,47.2376,47.2524,50600.0
2008-03-04 14:00:00,63.84,63.86,63.64,63.67,33200.0,47.2746,47.2894,47.1265,47.1487,33200.0
2008-03-04 14:10:00,63.67,63.83,63.66,63.82,34000.0,47.1487,47.2672,47.1413,47.2598,34000.0
2008-03-04 14:20:00,63.81,63.89,63.71,63.72,35000.0,47.2524,47.3116,47.1783,47.1857,35000.0
2008-03-04 14:30:00,63.72,63.74,63.55,63.63,23300.0,47.1857,47.2005,47.0598,47.1191,23300.0
2008-03-04 14:40:00,63.62,64.02,63.62,64.02,34200.0,47.1117,47.4079,47.1117,47.4079,34200.0
2008-03-04 14:50:00,64.01,64.07,63.65,63.8,30600.0,47.4005,47.4449,47.1339,47.245,30600.0
2008-03-04 15:00:00,63.78,64.38,63.66,64.28,55700.0,47.2302,47.6745,47.1413,47.6004,55700.0
2008-03-04 15:10:00,64.3,64.48,64.13,64.47,41700.0,47.6152,47.7485,47.4893,47.7411,41700.0
2008-03-04 15:20:00,64.47,64.47,64.1,64.15,43700.0,47.7411,47.7411,47.4671,47.5042,43700.0
2008-03-04 15:30:00,64.16,64.54,64.04,64.5,58700.0,47.5116,47.793,47.4227,47.7633,58700.0
2008-03-04 15:40:00,64.5,64.7,64.29,64.37,53200.0,47.7633,47.9114,47.6078,47.6671,53200.0
2008-03-04 15:50:00,64.35,64.38,64.1,64.3,92900.0,47.6523,47.6745,47.4671,47.6152,92900.0
2008-03-05 09:30:00,64.12,64.79,64.12,64.63,27000.0,47.4819,47.9781,47.4819,47.8596,27000.0
2008-03-05 09:40:00,64.64,64.78,64.51,64.67,42600.0,47.867,47.9707,47.7707,47.8892,42600.0
2008-03-05 09:50:00,64.72,64.86,64.59,64.67,16000.0,47.9262,48.0299,47.83,47.8892,16000.0
2008-03-05 10:00:00,64.66,65.03,64.66,65.0,65800.0,47.8818,48.1558,47.8818,48.1336,65800.0
2008-03-05 10:10:00,65.0,65.05,64.85,64.98,76600.0,48.1336,48.1706,48.0225,48.1188,76600.0
2008-03-05 10:20:00,64.96,65.1,64.96,65.0,99500.0,48.104,48.2076,48.104,48.1336,99500.0
2008-03-05 10:30:00,65.0,65.07,64.78,64.83,70300.0,48.1336,48.1854,47.9707,48.0077,70300.0
2008-03-05 10:40:00,64.83,64.87,64.75,64.77,36400.0,48.0077,48.0373,47.9485,47.9633,36400.0
2008-03-05 10:50:00,64.81,65.11,64.79,65.01,37200.0,47.9929,48.215,47.9781,48.141,37200.0
2008-03-05 11:00:00,64.96,64.99,64.74,64.78,18300.0,48.104,48.1262,47.9411,47.9707,18300.0
2008-03-05 11:10:00,64.77,64.92,64.77,64.84,44900.0,47.9633,48.0744,47.9633,48.0151,44900.0
2008-03-05 11:20:00,64.85,64.89,64.69,64.83,32200.0,48.0225,48.0521,47.904,48.0077,32200.0
2008-03-05 11:30:00,64.82,64.9,64.74,64.9,24100.0,48.0003,48.0595,47.9411,48.0595,24100.0
2008-03-05 11:40:00,64.89,64.94,64.81,64.85,40900.0,48.0521,48.0892,47.9929,48.0225,40900.0
2008-03-05 11:50:00,64.87,65.02,64.84,64.95,40800.0,48.0373,48.1484,48.0151,48.0966,40800.0
2008-03-05 12:00:00,64.96,65.24,64.84,64.98,71300.0,48.104,48.3113,48.0151,48.1188,71300.0
2008-03-05 12:10:00,64.95,65.11,64.88,65.01,61700.0,48.0966,48.215,48.0447,48.141,61700.0
2008-03-05 12:20:00,65.05,65.13,64.74,64.81,26700.0,48.1706,48.2299,47.9411,47.9929,26700.0
2008-03-05 12:30:00,64.84,64.96,64.73,64.88,27400.0,48.0151,48.104,47.9337,48.0447,27400.0
2008-03-05 12:40:00,64.89,65.03,64.83,64.87,19300.0,48.0521,48.1558,48.0077,48.0373,19300.0
2008-03-05 12:50:00,64.86,65.03,64.8,65.01,20900.0,48.0299,48.1558,47.9855,48.141,20900.0
2008-03-05 13:00:00,65.01,65.15,64.96,65.15,24900.0,48.141,48.2447,48.104,48.2447,24900.0
2008-03-05 13:10:00,65.16,65.16,64.85,64.89,44100.0,48.2521,48.2521,48.0225,48.0521,44100.0
2008-03-05 13:20:00,64.87,64.87,64.56,64.75,48700.0,48.0373,48.0373,47.8078,47.9485,48700.0
2008-03-05 13:30:00,64.74,64.77,64.16,64.24,82000.0,47.9411,47.9633,47.5116,47.5708,82000.0
2008-03-05 13:40:00,64.27,64.31,64.04,64.18,37400.0,47.593,47.6226,47.4227,47.5264,37400.0
2008-03-05 13:50:00,64.17,64.31,64.02,64.15,44900.0,47.519,47.6226,47.4079,47.5042,44900.0
2008-03-05 14:00:00,64.17,64.28,64.0,64.15,46100.0,47.519,47.6004,47.3931,47.5042,46100.0
2008-03-05 14:10:00,64.17,64.39,64.06,64.26,38600.0,47.519,47.6819,47.4375,47.5856,38600.0
2008-03-05 14:20:00,64.23,64.5,64.19,64.29,40900.0,47.5634,47.7633,47.5338,47.6078,40900.0
2008-03-05 14:30:00,64.25,64.28,64.13,64.22,26100.0,47.5782,47.6004,47.4893,47.556,26100.0
2008-03-05 14:40:00,64.22,64.51,64.2,64.48,30600.0,47.556,47.7707,47.5412,47.7485,30600.0
2008-03-05 14:50:00,64.47,64.61,64.45,64.5,27400.0,47.7411,47.8448,47.7263,47.7633,27400.0
2008-03-05 15:00:00,64.47,64.49,64.31,64.34,30300.0,47.7411,47.7559,47.6226,47.6449,30300.0
2008-03-05 15:10:00,64.34,64.47,64.08,64.12,31000.0,47.6449,47.7411,47.4523,47.4819,31000.0
2008-03-05 15:20:00,64.14,64.47,64.12,64.42,37000.0,47.4967,47.7411,47.4819,47.7041,37000.0
2008-03-05 15:30:00,64.38,64.55,64.32,64.38,35700.0,47.6745,47.8004,47.63,47.6745,35700.0
2008-03-05 15:40:00,64.37,64.49,64.3,64.35,41400.0,47.6671,47.7559,47.6152,47.6523,41400.0
2008-03-05 15:50:00,64.36,64.77,64.36,64.75,67400.0,47.6597,47.9633,47.6597,47.9485,67400.0
2008-03-06 09:30:00,64.37,64.62,64.05,64.19,23900.0,47.6671,47.8522,47.4301,47.5338,23900.0
2008-03-06 09:40:00,64.19,64.36,64.03,64.11,21900.0,47.5338,47.6597,47.4153,47.4745,21900.0
2008-03-06 09:50:00,64.12,64.17,63.69,63.75,59000.0,47.4819,47.519,47.1635,47.2079,59000.0
2008-03-06 10:00:00,63.72,63.72,63.35,63.52,43500.0,47.1857,47.1857,46.9117,47.0376,43500.0
2008-03-06 10:10:00,63.52,63.66,63.41,63.58,40900.0,47.0376,47.1413,46.9562,47.0821,40900.0
2008-03-06 10:20:00,63.59,63.95,63.59,63.71,29300.0,47.0895,47.356,47.0895,47.1783,29300.0
2008-03-06 10:30:00,63.79,64.02,63.77,63.83,16400.0,47.2376,47.4079,47.2228,47.2672,16400.0
2008-03-06 10:40:00,63.86,63.91,63.65,63.84,25300.0,47.2894,47.3264,47.1339,47.2746,25300.0
2008-03-06 10:50:00,63.94,63.99,63.7,63.75,20000.0,47.3486,47.3857,47.1709,47.2079,20000.0
2008-03-06 11:00:00,63.78,63.81,63.5,63.53,23300.0,47.2302,47.2524,47.0228,47.045,23300.0
2008-03-06 11:10:00,63.54,63.66,63.46,63.6,17700.0,47.0524,47.1413,46.9932,47.0969,17700.0
2008-03-06 11:20:00,63.58,63.74,63.52,63.59,16300.0,47.0821,47.2005,47.0376,47.0895,16300.0
2008-03-06 11:30:00,63.57,63.68,63.46,63.66,25200.0,47.0747,47.1561,46.9932,47.1413,25200.0
2008-03-06 11:40:00,63.66,63.72,63.56,63.59,11900.0,47.1413,47.1857,47.0672,47.0895,11900.0
2008-03-06 11:50:00,63.62,63.69,63.46,63.67,12300.0,47.1117,47.1635,46.9932,47.1487,12300.0
2008-03-06 12:00:00,63.68,63.68,63.32,63.38,21100.0,47.1561,47.1561,46.8895,46.934,21100.0
2008-03-06 12:10:00,63.39,63.44,63.19,63.36,23600.0,46.9414,46.9784,46.7933,46.9191,23600.0
2008-03-06 12:20:00,63.37,63.5,63.32,63.43,11200.0,46.9265,47.0228,46.8895,46.971,11200.0
2008-03-06 12:30:00,63.49,63.52,63.36,63.4,12900.0,47.0154,47.0376,46.9191,46.9488,12900.0
2008-03-06 12:40:00,63.42,63.6,63.36,63.41,23600.0,46.9636,47.0969,46.9191,46.9562,23600.0
2008-03-06 12:50:00,63.43,63.46,63.21,63.23,20900.0,46.971,46.9932,46.8081,46.8229,20900.0
2008-03-06 13:00:00,63.23,63.51,63.23,63.36,35600.0,46.8229,47.0302,46.8229,46.9191,35600.0
2008-03-06 13:10:00,63.33,63.37,63.2,63.28,25500.0,46.8969,46.9265,46.8007,46.8599,25500.0
2008-03-06 13:20:00,63.27,63.29,63.11,63.14,13100.0,46.8525,46.8673,46.734,46.7562,13100.0
2008-03-06 13:30:00,63.11,63.26,63.0,63.23,25400.0,46.734,46.8451,46.6526,46.8229,25400.0
2008-03-06 13:40:00,63.21,63.4,63.12,63.4,15800.0,46.8081,46.9488,46.7414,46.9488,15800.0
2008-03-06 13:50:00,63.4,63.44,63.28,63.33,21800.0,46.9488,46.9784,46.8599,46.8969,21800.0
2008-03-06 14:00:00,63.31,63.54,63.31,63.4,16200.0,46.8821,47.0524,46.8821,46.9488,16200.0
2008-03-06 14:10:00,63.41,63.47,63.32,63.4,13400.0,46.9562,47.0006,46.8895,46.9488,13400.0
2008-03-06 14:20:00,63.4,63.42,63.16,63.16,11600.0,46.9488,46.9636,46.771,46.771,11600.0
2008-03-06 14:30:00,63.15,63.33,63.12,63.33,17200.0,46.7636,46.8969,46.7414,46.8969,17200.0
2008-03-06 14:40:00,63.32,63.51,63.2,63.46,32000.0,46.8895,47.0302,46.8007,46.9932,32000.0
2008-03-06 14:50:00,63.45,63.47,63.26,63.33,18400.0,46.9858,47.0006,46.8451,46.8969,18400.0
2008-03-06 15:00:00,63.28,63.34,63.04,63.07,39500.0,46.8599,46.9043,46.6822,46.7044,39500.0
2008-03-06 15:10:00,63.05,63.33,62.99,63.31,36000.0,46.6896,46.8969,46.6452,46.8821,36000.0
2008-03-06 15:20:00,63.32,63.37,63.16,63.28,36400.0,46.8895,46.9265,46.771,46.8599,36400.0
2008-03-06 15:30:00,63.25,63.31,62.98,62.99,55700.0,46.8377,46.8821,46.6377,46.6452,55700.0
2008-03-06 15:40:00,62.99,63.19,62.9,62.98,38200.0,46.6452,46.7933,46.5785,46.6377,38200.0
2008-03-06 15:50:00,62.99,63.01,62.76,62.84,79100.0,46.6452,46.66,46.4748,46.5341,79100.0
2008-03-07 09:30:00,62.42,62.58,61.97,62.43,34000.0,46.2231,46.3415,45.8898,46.2305,34000.0
2008-03-07 09:40:00,62.41,62.95,62.22,62.86,58300.0,46.2157,46.6155,46.075,46.5489,58300.0
2008-03-07 09:50:00,62.85,63.0,62.66,62.92,70100.0,46.5415,46.6526,46.4008,46.5933,70100.0
2008-03-07 10:00:00,62.98,63.0,62.84,63.0,78700.0,46.6377,46.6526,46.5341,46.6526,78700.0
2008-03-07 10:10:00,62.99,63.1,62.85,62.96,68900.0,46.6452,46.7266,46.5415,46.6229,68900.0
2008-03-07 10:20:00,63.03,63.37,63.02,63.13,48600.0,46.6748,46.9265,46.6674,46.7488,48600.0
2008-03-07 10:30:00,63.12,63.51,63.05,63.51,72300.0,46.7414,47.0302,46.6896,47.0302,72300.0
2008-03-07 10:40:00,63.49,63.66,63.39,63.5,52600.0,47.0154,47.1413,46.9414,47.0228,52600.0
2008-03-07 10:50:00,63.49,63.55,63.34,63.43,67200.0,47.0154,47.0598,46.9043,46.971,67200.0
2008-03-07 11:00:00,63.41,63.6,63.19,63.23,42100.0,46.9562,47.0969,46.7933,46.8229,42100.0
2008-03-07 11:10:00,63.23,63.29,63.11,63.21,24900.0,46.8229,46.8673,46.734,46.8081,24900.0
2008-03-07 11:20:00,63.21,63.39,62.92,63.04,38500.0,46.8081,46.9414,46.5933,46.6822,38500.0
2008-03-07 11:30:00,63.03,63.36,63.0,63.36,20500.0,46.6748,46.9191,46.6526,46.9191,20500.0
2008-03-07 11:40:00,63.37,63.38,62.94,63.04,32800.0,46.9265,46.934,46.6081,46.6822,32800.0
2008-03-07 11:50:00,63.04,63.09,62.92,63.0,32100.0,46.6822,46.7192,46.5933,46.6526,32100.0
2008-03-07 12:00:00,62.99,63.05,62.81,62.85,25100.0,46.6452,46.6896,46.5119,46.5415,25100.0
2008-03-07 12:10:00,62.83,63.02,62.77,63.0,41500.0,46.5267,46.6674,46.4822,46.6526,41500.0
2008-03-07 12:20:00,62.97,63.04,62.88,62.9,50400.0,46.6303,46.6822,46.5637,46.5785,50400.0
2008-03-07 12:30:00,62.94,63.02,62.84,62.86,39100.0,46.6081,46.6674,46.5341,46.5489,39100.0
2008-03-07 12:40:00,62.87,63.04,62.87,63.0,35100.0,46.5563,46.6822,46.5563,46.6526,35100.0
2008-03-07 12:50:00,63.02,63.07,62.95,63.04,21300.0,46.6674,46.7044,46.6155,46.6822,21300.0
2008-03-07 13:00:00,63.05,63.06,62.95,62.98,29100.0,46.6896,46.697,46.6155,46.6377,29100.0
2008-03-07 13:10:00,62.97,62.99,62.79,62.84,27600.0,46.6303,46.6452,46.497,46.5341,27600.0
2008-03-07 13:20:00,62.82,62.84,62.72,62.8,22900.0,46.5193,46.5341,46.4452,46.5045,22900.0
2008-03-07 13:30:00,62.81,62.81,62.59,62.66,21200.0,46.5119,46.5119,46.3489,46.4008,21200.0
2008-03-07 13:40:00,62.63,62.74,62.52,62.67,27300.0,46.3786,46.46,46.2971,46.4082,27300.0
2008-03-07 13:50:00,62.66,62.66,62.38,62.45,45400.0,46.4008,46.4008,46.1934,46.2453,45400.0
2008-03-07 14:00:00,62.47,62.5,62.21,62.5,36100.0,46.2601,46.2823,46.0675,46.2823,36100.0
2008-03-07 14:10:00,62.5,62.55,62.34,62.43,31100.0,46.2823,46.3193,46.1638,46.2305,31100.0
2008-03-07 14:20:00,62.4,62.4,62.19,62.37,44400.0,46.2082,46.2082,46.0527,46.186,44400.0
2008-03-07 14:30:00,62.35,62.37,62.1,62.13,46500.0,46.1712,46.186,45.9861,46.0083,46500.0
2008-03-07 14:40:00,62.14,62.29,62.08,62.27,23900.0,46.0157,46.1268,45.9713,46.112,23900.0
2008-03-07 14:50:00,62.27,62.48,62.14,62.48,47000.0,46.112,46.2675,46.0157,46.2675,47000.0
2008-03-07 15:00:00,62.48,62.53,62.17,62.17,105300.0,46.2675,46.3045,46.0379,46.0379,105300.0
2008-03-07 15:10:00,62.17,62.68,62.11,62.64,128300.0,46.0379,46.4156,45.9935,46.386,128300.0
2008-03-07 15:20:00,62.61,62.83,62.41,62.48,95700.0,46.3638,46.5267,46.2157,46.2675,95700.0
2008-03-07 15:30:00,62.49,62.59,62.24,62.43,61800.0,46.2749,46.3489,46.0898,46.2305,61800.0
2008-03-07 15:40:00,62.4,62.62,62.2,62.26,84800.0,46.2082,46.3712,46.0601,46.1046,84800.0
2008-03-07 15:50:00,62.27,62.38,62.14,62.28,77500.0,46.112,46.1934,46.0157,46.1194,77500.0
2008-03-10 09:30:00,62.32,62.32,61.47,61.54,35500.0,46.149,46.149,45.5196,45.5714,35500.0
2008-03-10 09:40:00,61.55,61.58,61.33,61.46,36500.0,45.5788,45.601,45.4159,45.5122,36500.0
2008-03-10 09:50:00,61.46,61.47,61.01,61.13,45800.0,45.5122,45.5196,45.1789,45.2678,45800.0
2008-03-10 10:00:00,61.13,61.28,60.9,61.14,53600.0,45.2678,45.3789,45.0975,45.2752,53600.0
2008-03-10 10:10:00,61.14,61.25,61.05,61.2,24600.0,45.2752,45.3567,45.2086,45.3196,24600.0
2008-03-10 10:20:00,61.2,61.25,61.07,61.22,20000.0,45.3196,45.3567,45.2234,45.3344,20000.0
2008-03-10 10:30:00,61.22,61.46,61.2,61.41,82400.0,45.3344,45.5122,45.3196,45.4751,82400.0
2008-03-10 10:40:00,61.45,61.95,61.41,61.91,81200.0,45.5048,45.875,45.4751,45.8454,81200.0
2008-03-10 10:50:00,61.89,61.95,61.69,61.69,40800.0,45.8306,45.875,45.6825,45.6825,40800.0
2008-03-10 11:00:00,61.71,61.95,61.68,61.81,47300.0,45.6973,45.875,45.6751,45.7713,47300.0
2008-03-10 11:10:00,61.79,61.88,61.62,61.68,32600.0,45.7565,45.8232,45.6306,45.6751,32600.0
2008-03-10 11:20:00,61.71,61.73,61.4,61.43,42800.0,45.6973,45.7121,45.4677,45.4899,42800.0
2008-03-10 11:30:00,61.42,61.45,61.27,61.29,58900.0,45.4825,45.5048,45.3715,45.3863,58900.0
2008-03-10 11:40:00,61.27,61.38,61.1,61.26,31300.0,45.3715,45.4529,45.2456,45.3641,31300.0
2008-03-10 11:50:00,61.25,61.37,61.21,61.29,26300.0,45.3567,45.4455,45.327,45.3863,26300.0
2008-03-10 12:00:00,61.28,61.33,60.95,61.03,37400.0,45.3789,45.4159,45.1345,45.1937,37400.0
2008-03-10 12:10:00,61.03,61.22,60.95,61.13,37300.0,45.1937,45.3344,45.1345,45.2678,37300.0
2008-03-10 12:20:00,61.11,61.23,60.98,61.09,54000.0,45.253,45.3418,45.1567,45.2382,54000.0
2008-03-10 12:30:00,61.07,61.36,60.99,61.3,27900.0,45.2234,45.4381,45.1641,45.3937,27900.0
2008-03-10 12:40:00,61.24,61.32,61.11,61.2,32300.0,45.3492,45.4085,45.253,45.3196,32300.0
2008-03-10 12:50:00,61.2,61.43,61.17,61.25,68300.0,45.3196,45.4899,45.2974,45.3567,68300.0
2008-03-10 13:00:00,61.25,61.3,61.16,61.23,18400.0,45.3567,45.3937,45.29,45.3418,18400.0
2008-03-10 13:10:00,61.23,61.36,61.13,61.16,25400.0,45.3418,45.4381,45.2678,45.29,25400.0
2008-03-10 13:20:00,61.16,61.22,61.08,61.13,43500.0,45.29,45.3344,45.2308,45.2678,43500.0
2008-03-10 13:30:00,61.11,61.24,60.95,60.96,62300.0,45.253,45.3492,45.1345,45.1419,62300.0
2008-03-10 13:40:00,60.96,61.09,60.95,60.98,44300.0,45.1419,45.2382,45.1345,45.1567,44300.0
2008-03-10 13:50:00,60.98,61.1,60.87,60.87,29500.0,45.1567,45.2456,45.0753,45.0753,29500.0
2008-03-10 14:00:00,60.87,60.97,60.77,60.81,51800.0,45.0753,45.1493,45.0012,45.0308,51800.0
2008-03-10 14:10:00,60.79,60.99,60.77,60.88,39200.0,45.016,45.1641,45.0012,45.0827,39200.0
2008-03-10 14:20:00,60.88,60.91,60.65,60.84,62200.0,45.0827,45.1049,44.9123,45.053,62200.0
2008-03-10 14:30:00,60.85,61.03,60.75,60.97,34300.0,45.0604,45.1937,44.9864,45.1493,34300.0
2008-03-10 14:40:00,60.98,61.02,60.88,60.91,25400.0,45.1567,45.1863,45.0827,45.1049,25400.0
2008-03-10 14:50:00,60.94,60.97,60.73,60.78,30100.0,45.1271,45.1493,44.9716,45.0086,30100.0
2008-03-10 15:00:00,60.78,60.87,60.73,60.8,40100.0,45.0086,45.0753,44.9716,45.0234,40100.0
2008-03-10 15:10:00,60.78,60.88,60.71,60.84,53900.0,45.0086,45.0827,44.9568,45.053,53900.0
2008-03-10 15:20:00,60.86,60.99,60.75,60.89,128300.0,45.0679,45.1641,44.9864,45.0901,128300.0
2008-03-10 15:30:00,60.89,60.95,60.75,60.81,73100.0,45.0901,45.1345,44.9864,45.0308,73100.0
2008-03-10 15:40:00,60.8,60.87,60.65,60.76,116600.0,45.0234,45.0753,44.9123,44.9938,116600.0
2008-03-10 15:50:00,60.76,60.84,60.7,60.79,159800.0,44.9938,45.053,44.9494,45.016,159800.0
2008-03-11 09:30:00,61.93,62.19,61.68,61.7,80000.0,45.8602,46.0527,45.6751,45.6899,80000.0
2008-03-11 09:40:00,61.79,62.02,61.79,61.89,50300.0,45.7565,45.9269,45.7565,45.8306,50300.0
2008-03-11 09:50:00,61.92,62.0,61.81,61.82,41000.0,45.8528,45.912,45.7713,45.7787,41000.0
2008-03-11 10:00:00,61.79,62.15,61.78,62.14,56800.0,45.7565,46.0231,45.7491,46.0157,56800.0
2008-03-11 10:10:00,62.15,62.31,62.13,62.29,43100.0,46.0231,46.1416,46.0083,46.1268,43100.0
2008-03-11 10:20:00,62.28,62.55,62.28,62.5,87600.0,46.1194,46.3193,46.1194,46.2823,87600.0
2008-03-11 10:30:00,62.49,62.53,62.3,62.42,45100.0,46.2749,46.3045,46.1342,46.2231,45100.0
2008-03-11 10:40:00,62.41,62.53,62.3,62.34,44400.0,46.2157,46.3045,46.1342,46.1638,44400.0
2008-03-11 10:50:00,62.32,62.33,62.14,62.3,25400.0,46.149,46.1564,46.0157,46.1342,25400.0
2008-03-11 11:00:00,62.3,62.34,62.14,62.16,36000.0,46.1342,46.1638,46.0157,46.0305,36000.0
2008-03-11 11:10:00,62.15,62.17,61.98,62.03,51200.0,46.0231,46.0379,45.8972,45.9343,51200.0
2008-03-11 11:20:00,62.03,62.17,61.95,62.14,49700.0,45.9343,46.0379,45.875,46.0157,49700.0
2008-03-11 11:30:00,62.14,62.37,62.12,62.2,58600.0,46.0157,46.186,46.0009,46.0601,58600.0
2008-03-11 11:40:00,62.21,62.32,62.1,62.12,68200.0,46.0675,46.149,45.9861,46.0009,68200.0
2008-03-11 11:50:00,62.13,62.22,61.93,62.14,145700.0,46.0083,46.075,45.8602,46.0157,145700.0
2008-03-11 12:00:00,62.14,62.16,61.94,61.96,76300.0,46.0157,46.0305,45.8676,45.8824,76300.0
2008-03-11 12:10:00,61.96,62.13,61.95,61.99,41600.0,45.8824,46.0083,45.875,45.9046,41600.0
2008-03-11 12:20:00,62.0,62.1,61.85,61.88,32900.0,45.912,45.9861,45.801,45.8232,32900.0
2008-03-11 12:30:00,61.86,61.94,61.8,61.85,21300.0,45.8084,45.8676,45.7639,45.801,21300.0
2008-03-11 12:40:00,61.85,61.95,61.85,61.92,27400.0,45.801,45.875,45.801,45.8528,27400.0
2008-03-11 12:50:00,61.87,62.15,61.84,62.04,41500.0,45.8158,46.0231,45.7936,45.9417,41500.0
2008-03-11 13:00:00,62.04,62.07,61.89,61.94,81600.0,45.9417,45.9639,45.8306,45.8676,81600.0
2008-03-11 13:10:00,61.95,62.14,61.92,62.04,63700.0,45.875,46.0157,45.8528,45.9417,63700.0
2008-03-11 13:20:00,62.05,62.34,61.99,62.34,18300.0,45.9491,46.1638,45.9046,46.1638,18300.0
2008-03-11 13:30:00,62.3,62.36,62.21,62.24,8800.0,46.1342,46.1786,46.0675,46.0898,8800.0
2008-03-11 13:40:00,62.2,62.22,62.03,62.08,37400.0,46.0601,46.075,45.9343,45.9713,37400.0
2008-03-11 13:50:00,62.07,62.39,62.05,62.29,13800.0,45.9639,46.2008,45.9491,46.1268,13800.0
2008-03-11 14:00:00,62.3,62.43,62.26,62.37,19500.0,46.1342,46.2305,46.1046,46.186,19500.0
2008-03-11 14:10:00,62.35,62.53,62.31,62.48,26800.0,46.1712,46.3045,46.1416,46.2675,26800.0
2008-03-11 14:20:00,62.49,62.5,62.29,62.31,31100.0,46.2749,46.2823,46.1268,46.1416,31100.0
2008-03-11 14:30:00,62.29,62.48,62.25,62.48,41500.0,46.1268,46.2675,46.0972,46.2675,41500.0
2008-03-11 14:40:00,62.44,62.76,62.37,62.76,80100.0,46.2379,46.4748,46.186,46.4748,80100.0
2008-03-11 14:50:00,62.77,63.0,62.75,62.86,82000.0,46.4822,46.6526,46.4674,46.5489,82000.0
2008-03-11 15:00:00,62.88,62.93,62.76,62.93,58300.0,46.5637,46.6007,46.4748,46.6007,58300.0
2008-03-11 15:10:00,62.9,63.28,62.9,63.25,79900.0,46.5785,46.8599,46.5785,46.8377,79900.0
2008-03-11 15:20:00,63.27,63.49,63.2,63.45,79700.0,46.8525,47.0154,46.8007,46.9858,79700.0
2008-03-11 15:30:00,63.41,63.42,63.15,63.38,72200.0,46.9562,46.9636,46.7636,46.934,72200.0
2008-03-11 15:40:00,63.37,63.39,63.16,63.28,61900.0,46.9265,46.9414,46.771,46.8599,61900.0
2008-03-11 15:50:00,63.29,63.72,63.29,63.58,90700.0,46.8673,47.1857,46.8673,47.0821,90700.0
2008-03-12 09:30:00,63.83,64.36,63.79,64.31,26300.0,47.2672,47.6597,47.2376,47.6226,26300.0
2008-03-12 09:40:00,64.29,64.31,63.97,64.03,33600.0,47.6078,47.6226,47.3709,47.4153,33600.0
2008-03-12 09:50:00,64.01,64.01,63.55,63.58,41800.0,47.4005,47.4005,47.0598,47.0821,41800.0
2008-03-12 10:00:00,63.59,63.72,63.42,63.52,45300.0,47.0895,47.1857,46.9636,47.0376,45300.0
2008-03-12 10:10:00,63.52,63.65,63.47,63.62,37600.0,47.0376,47.1339,47.0006,47.1117,37600.0
2008-03-12 10:20:00,63.62,63.63,63.28,63.28,56200.0,47.1117,47.1191,46.8599,46.8599,56200.0
2008-03-12 10:30:00,63.3,63.68,63.27,63.65,60100.0,46.8747,47.1561,46.8525,47.1339,60100.0
2008-03-12 10:40:00,63.63,63.76,63.52,63.59,61900.0,47.1191,47.2154,47.0376,47.0895,61900.0
2008-03-12 10:50:00,63.59,63.92,63.59,63.89,21300.0,47.0895,47.3338,47.0895,47.3116,21300.0
2008-03-12 11:00:00,63.89,63.92,63.8,63.82,27800.0,47.3116,47.3338,47.245,47.2598,27800.0
2008-03-12 11:10:00,63.82,64.07,63.81,64.06,37300.0,47.2598,47.4449,47.2524,47.4375,37300.0
2008-03-12 11:20:00,64.07,64.19,64.03,64.18,15900.0,47.4449,47.5338,47.4153,47.5264,15900.0
2008-03-12 11:30:00,64.18,64.26,64.11,64.24,22900.0,47.5264,47.5856,47.4745,47.5708,22900.0
2008-03-12 11:40:00,64.23,64.32,64.22,64.24,33300.0,47.5634,47.63,47.556,47.5708,33300.0
2008-03-12 11:50:00,64.24,64.28,64.14,64.25,30100.0,47.5708,47.6004,47.4967,47.5782,30100.0
2008-03-12 12:00:00,64.25,64.29,64.11,64.26,26100.0,47.5782,47.6078,47.4745,47.5856,26100.0
2008-03-12 12:10:00,64.25,64.44,64.05,64.1,38000.0,47.5782,47.7189,47.4301,47.4671,38000.0
2008-03-12 12:20:00,64.09,64.3,64.09,64.23,23500.0,47.4597,47.6152,47.4597,47.5634,23500.0
2008-03-12 12:30:00,64.27,64.32,64.22,64.22,15400.0,47.593,47.63,47.556,47.556,15400.0
2008-03-12 12:40:00,64.24,64.25,63.9,63.95,27300.0,47.5708,47.5782,47.319,47.356,27300.0
2008-03-12 12:50:00,63.95,64.06,63.89,64.0,15300.0,47.356,47.4375,47.3116,47.3931,15300.0
2008-03-12 13:00:00,64.03,64.15,63.99,64.09,16600.0,47.4153,47.5042,47.3857,47.4597,16600.0
2008-03-12 13:10:00,64.08,64.14,63.97,64.08,15700.0,47.4523,47.4967,47.3709,47.4523,15700.0
2008-03-12 13:20:00,64.08,64.25,64.07,64.15,17900.0,47.4523,47.5782,47.4449,47.5042,17900.0
2008-03-12 13:30:00,64.12,64.12,63.86,63.92,32200.0,47.4819,47.4819,47.2894,47.3338,32200.0
2008-03-12 13:40:00,63.98,64.02,63.63,63.73,28500.0,47.3783,47.4079,47.1191,47.1931,28500.0
2008-03-12 13:50:00,63.76,63.9,63.72,63.77,24200.0,47.2154,47.319,47.1857,47.2228,24200.0
2008-03-12 14:00:00,63.77,63.94,63.54,63.65,41000.0,47.2228,47.3486,47.0524,47.1339,41000.0
2008-03-12 14:10:00,63.65,63.79,63.58,63.79,27700.0,47.1339,47.2376,47.0821,47.2376,27700.0
2008-03-12 14:20:00,63.8,63.84,63.6,63.7,14400.0,47.245,47.2746,47.0969,47.1709,14400.0
2008-03-12 14:30:00,63.68,63.86,63.64,63.68,22000.0,47.1561,47.2894,47.1265,47.1561,22000.0
2008-03-12 14:40:00,63.69,63.91,63.69,63.89,15600.0,47.1635,47.3264,47.1635,47.3116,15600.0
2008-03-12 14:50:00,63.92,63.96,63.67,63.7,16200.0,47.3338,47.3635,47.1487,47.1709,16200.0
2008-03-12 15:00:00,63.7,63.79,63.6,63.76,22900.0,47.1709,47.2376,47.0969,47.2154,22900.0
2008-03-12 15:10:00,63.7,63.83,63.64,63.77,28700.0,47.1709,47.2672,47.1265,47.2228,28700.0
2008-03-12 15:20:00,63.78,63.87,63.65,63.7,27300.0,47.2302,47.2968,47.1339,47.1709,27300.0
2008-03-12 15:30:00,63.67,63.73,63.4,63.43,41300.0,47.1487,47.1931,46.9488,46.971,41300.0
2008-03-12 15:40:00,63.43,63.57,63.39,63.51,32900.0,46.971,47.0747,46.9414,47.0302,32900.0
2008-03-12 15:50:00,63.51,63.59,63.32,63.46,45400.0,47.0302,47.0895,46.8895,46.9932,45400.0
2008-03-13 09:30:00,62.39,62.76,62.27,62.28,49000.0,46.2008,46.4748,46.112,46.1194,49000.0
2008-03-13 09:40:00,62.31,62.46,62.13,62.32,20900.0,46.1416,46.2527,46.0083,46.149,20900.0
2008-03-13 09:50:00,62.33,62.39,62.16,62.39,18800.0,46.1564,46.2008,46.0305,46.2008,18800.0
2008-03-13 10:00:00,62.35,62.5,62.18,62.39,29500.0,46.1712,46.2823,46.0453,46.2008,29500.0
2008-03-13 10:10:00,62.41,62.64,62.37,62.37,20900.0,46.2157,46.386,46.186,46.186,20900.0
2008-03-13 10:20:00,62.37,62.45,62.12,62.38,34000.0,46.186,46.2453,46.0009,46.1934,34000.0
2008-03-13 10:30:00,62.37,62.41,62.11,62.19,26300.0,46.186,46.2157,45.9935,46.0527,26300.0
2008-03-13 10:40:00,62.2,62.32,62.11,62.3,17100.0,46.0601,46.149,45.9935,46.1342,17100.0
2008-03-13 10:50:00,62.29,62.46,62.28,62.39,22600.0,46.1268,46.2527,46.1194,46.2008,22600.0
2008-03-13 11:00:00,62.39,62.81,62.29,62.8,44100.0,46.2008,46.5119,46.1268,46.5045,44100.0
2008-03-13 11:10:00,62.82,63.09,62.73,62.83,36400.0,46.5193,46.7192,46.4526,46.5267,36400.0
2008-03-13 11:20:00,62.77,63.44,62.77,63.23,40100.0,46.4822,46.9784,46.4822,46.8229,40100.0
2008-03-13 11:30:00,63.22,63.37,63.11,63.3,29200.0,46.8155,46.9265,46.734,46.8747,29200.0
2008-03-13 11:40:00,63.29,63.44,63.16,63.3,27200.0,46.8673,46.9784,46.771,46.8747,27200.0
2008-03-13 11:50:00,63.31,63.53,63.31,63.47,18600.0,46.8821,47.045,46.8821,47.0006,18600.0
2008-03-13 12:00:00,63.47,63.8,63.47,63.7,25400.0,47.0006,47.245,47.0006,47.1709,25400.0
2008-03-13 12:10:00,63.68,63.79,63.64,63.71,17600.0,47.1561,47.2376,47.1265,47.1783,17600.0
2008-03-13 12:20:00,63.67,63.68,63.42,63.5,15000.0,47.1487,47.1561,46.9636,47.0228,15000.0
2008-03-13 12:30:00,63.5,63.64,63.47,63.52,24800.0,47.0228,47.1265,47.0006,47.0376,24800.0
2008-03-13 12:40:00,63.55,63.62,63.23,63.35,20900.0,47.0598,47.1117,46.8229,46.9117,20900.0
2008-03-13 12:50:00,63.34,63.6,63.3,63.47,34500.0,46.9043,47.0969,46.8747,47.0006,34500.0
2008-03-13 13:00:00,63.48,63.91,63.46,63.77,18400.0,47.008,47.3264,46.9932,47.2228,18400.0
2008-03-13 13:10:00,63.77,63.91,63.71,63.84,14700.0,47.2228,47.3264,47.1783,47.2746,14700.0
2008-03-13 13:20:00,63.86,64.33,63.85,64.26,27200.0,47.2894,47.6374,47.282,47.5856,27200.0
2008-03-13 13:30:00,64.32,64.55,64.24,64.39,23300.0,47.63,47.8004,47.5708,47.6819,23300.0
2008-03-13 13:40:00,64.41,64.48,64.13,64.13,26900.0,47.6967,47.7485,47.4893,47.4893,26900.0
2008-03-13 13:50:00,64.12,64.67,64.04,64.53,22100.0,47.4819,47.8892,47.4227,47.7855,22100.0
2008-03-13 14:00:00,64.52,64.66,64.45,64.62,40800.0,47.7781,47.8818,47.7263,47.8522,40800.0
2008-03-13 14:10:00,64.64,64.86,64.43,64.54,28100.0,47.867,48.0299,47.7115,47.793,28100.0
2008-03-13 14:20:00,64.56,64.86,64.55,64.84,26600.0,47.8078,48.0299,47.8004,48.0151,26600.0
2008-03-13 14:30:00,64.8,64.81,64.41,64.5,34400.0,47.9855,47.9929,47.6967,47.7633,34400.0
2008-03-13 14:40:00,64.44,64.5,64.29,64.41,24600.0,47.7189,47.7633,47.6078,47.6967,24600.0
2008-03-13 14:50:00,64.4,64.61,64.32,64.61,20300.0,47.6893,47.8448,47.63,47.8448,20300.0
2008-03-13 15:00:00,64.62,64.75,64.37,64.63,36700.0,47.8522,47.9485,47.6671,47.8596,36700.0
2008-03-13 15:10:00,64.6,64.77,64.48,64.6,28300.0,47.8374,47.9633,47.7485,47.8374,28300.0
2008-03-13 15:20:00,64.6,64.79,64.43,64.61,33500.0,47.8374,47.9781,47.7115,47.8448,33500.0
2008-03-13 15:30:00,64.62,64.76,64.47,64.66,41900.0,47.8522,47.9559,47.7411,47.8818,41900.0
2008-03-13 15:40:00,64.67,64.8,64.35,64.38,64700.0,47.8892,47.9855,47.6523,47.6745,64700.0
2008-03-13 15:50:00,64.37,64.55,64.32,64.47,82900.0,47.6671,47.8004,47.63,47.7411,82900.0
2008-03-14 09:30:00,64.84,65.43,64.69,65.31,45700.0,48.0151,48.452,47.904,48.3632,45700.0
2008-03-14 09:40:00,65.31,65.37,63.69,63.75,109900.0,48.3632,48.4076,47.1635,47.2079,109900.0
2008-03-14 09:50:00,63.75,63.84,62.76,62.79,55800.0,47.2079,47.2746,46.4748,46.497,55800.0
2008-03-14 10:00:00,62.8,63.52,62.24,63.44,77300.0,46.5045,47.0376,46.0898,46.9784,77300.0
2008-03-14 10:10:00,63.44,63.75,63.03,63.46,65400.0,46.9784,47.2079,46.6748,46.9932,65400.0
2008-03-14 10:20:00,63.46,63.49,62.85,63.1,67500.0,46.9932,47.0154,46.5415,46.7266,67500.0
2008-03-14 10:30:00,63.1,63.47,62.85,62.89,53800.0,46.7266,47.0006,46.5415,46.5711,53800.0
2008-03-14 10:40:00,62.85,62.98,62.51,62.81,54200.0,46.5415,46.6377,46.2897,46.5119,54200.0
2008-03-14 10:50:00,62.75,63.39,62.75,63.24,31400.0,46.4674,46.9414,46.4674,46.8303,31400.0
2008-03-14 11:00:00,63.2,63.49,63.15,63.45,34700.0,46.8007,47.0154,46.7636,46.9858,34700.0
2008-03-14 11:10:00,63.41,63.42,62.79,62.89,39900.0,46.9562,46.9636,46.497,46.5711,39900.0
2008-03-14 11:20:00,62.84,62.9,62.55,62.73,28300.0,46.5341,46.5785,46.3193,46.4526,28300.0
2008-03-14 11:30:00,62.69,62.93,62.59,62.86,23800.0,46.423,46.6007,46.3489,46.5489,23800.0
2008-03-14 11:40:00,62.86,63.29,62.64,63.1,24900.0,46.5489,46.8673,46.386,46.7266,24900.0
2008-03-14 11:50:00,63.09,63.09,62.75,62.82,26000.0,46.7192,46.7192,46.4674,46.5193,26000.0
2008-03-14 12:00:00,62.8,62.92,62.69,62.87,14800.0,46.5045,46.5933,46.423,46.5563,14800.0
2008-03-14 12:10:00,62.89,63.01,62.81,62.92,21300.0,46.5711,46.66,46.5119,46.5933,21300.0
2008-03-14 12:20:00,62.89,62.89,62.66,62.74,22100.0,46.5711,46.5711,46.4008,46.46,22100.0
2008-03-14 12:30:00,62.72,62.78,62.56,62.59,23500.0,46.4452,46.4896,46.3267,46.3489,23500.0
2008-03-14 12:40:00,62.54,62.63,62.3,62.63,26200.0,46.3119,46.3786,46.1342,46.3786,26200.0
2008-03-14 12:50:00,62.63,62.83,62.4,62.72,38500.0,46.3786,46.5267,46.2082,46.4452,38500.0
2008-03-14 13:00:00,62.67,62.72,62.3,62.5,43100.0,46.4082,46.4452,46.1342,46.2823,43100.0
2008-03-14 13:10:00,62.5,62.6,62.4,62.46,24500.0,46.2823,46.3564,46.2082,46.2527,24500.0
2008-03-14 13:20:00,62.49,62.52,62.3,62.46,28000.0,46.2749,46.2971,46.1342,46.2527,28000.0
2008-03-14 13:30:00,62.45,62.65,62.29,62.58,26500.0,46.2453,46.3934,46.1268,46.3415,26500.0
2008-03-14 13:40:00,62.61,62.92,62.45,62.86,22400.0,46.3638,46.5933,46.2453,46.5489,22400.0
2008-03-14 13:50:00,62.86,62.86,62.41,62.41,25600.0,46.5489,46.5489,46.2157,46.2157,25600.0
2008-03-14 14:00:00,62.45,62.65,62.35,62.54,28000.0,46.2453,46.3934,46.1712,46.3119,28000.0
2008-03-14 14:10:00,62.54,62.61,62.34,62.42,35300.0,46.3119,46.3638,46.1638,46.2231,35300.0
2008-03-14 14:20:00,62.38,62.44,62.01,62.09,36600.0,46.1934,46.2379,45.9194,45.9787,36600.0
2008-03-14 14:30:00,62.03,62.17,61.89,61.93,36200.0,45.9343,46.0379,45.8306,45.8602,36200.0
2008-03-14 14:40:00,61.95,62.6,61.95,62.19,66800.0,45.875,46.3564,45.875,46.0527,66800.0
2008-03-14 14:50:00,62.19,62.46,62.12,62.36,32800.0,46.0527,46.2527,46.0009,46.1786,32800.0
2008-03-14 15:00:00,62.35,62.58,62.32,62.55,38600.0,46.1712,46.3415,46.149,46.3193,38600.0
2008-03-14 15:10:00,62.56,63.33,62.44,63.09,61900.0,46.3267,46.8969,46.2379,46.7192,61900.0
2008-03-14 15:20:00,63.09,63.65,63.09,63.46,52200.0,46.7192,47.1339,46.7192,46.9932,52200.0
2008-03-14 15:30:00,63.47,63.54,62.97,63.08,70400.0,47.0006,47.0524,46.6303,46.7118,70400.0
2008-03-14 15:40:00,63.08,63.15,62.6,62.84,54700.0,46.7118,46.7636,46.3564,46.5341,54700.0
2008-03-14 15:50:00,62.89,63.09,62.69,62.93,66300.0,46.5711,46.7192,46.423,46.6007,66300.0
2008-03-17 09:30:00,61.44,62.12,61.44,61.71,48200.0,45.4974,46.0009,45.4974,45.6973,48200.0
2008-03-17 09:40:00,61.72,61.86,61.51,61.67,44300.0,45.7047,45.8084,45.5492,45.6677,44300.0
2008-03-17 09:50:00,61.77,62.14,61.77,62.12,49600.0,45.7417,46.0157,45.7417,46.0009,49600.0
2008-03-17 10:00:00,62.14,62.4,62.05,62.4,47700.0,46.0157,46.2082,45.9491,46.2082,47700.0
2008-03-17 10:10:00,62.38,62.77,62.35,62.47,42000.0,46.1934,46.4822,46.1712,46.2601,42000.0
2008-03-17 10:20:00,62.48,63.06,62.33,62.93,36500.0,46.2675,46.697,46.1564,46.6007,36500.0
2008-03-17 10:30:00,62.9,63.05,62.52,62.65,20300.0,46.5785,46.6896,46.2971,46.3934,20300.0
2008-03-17 10:40:00,62.69,63.16,62.69,62.98,15400.0,46.423,46.771,46.423,46.6377,15400.0
2008-03-17 10:50:00,62.99,63.21,62.76,62.81,16500.0,46.6452,46.8081,46.4748,46.5119,16500.0
2008-03-17 11:00:00,62.83,63.08,62.75,62.95,17800.0,46.5267,46.7118,46.4674,46.6155,17800.0
2008-03-17 11:10:00,62.94,62.95,62.57,62.66,21400.0,46.6081,46.6155,46.3341,46.4008,21400.0
2008-03-17 11:20:00,62.65,62.73,62.5,62.56,18200.0,46.3934,46.4526,46.2823,46.3267,18200.0
2008-03-17 11:30:00,62.64,62.84,62.55,62.56,17300.0,46.386,46.5341,46.3193,46.3267,17300.0
2008-03-17 11:40:00,62.62,62.79,62.46,62.68,28200.0,46.3712,46.497,46.2527,46.4156,28200.0
2008-03-17 11:50:00,62.68,62.73,62.36,62.38,15800.0,46.4156,46.4526,46.1786,46.1934,15800.0
2008-03-17 12:00:00,62.33,62.41,62.19,62.3,21500.0,46.1564,46.2157,46.0527,46.1342,21500.0
2008-03-17 12:10:00,62.29,62.39,62.22,62.27,16800.0,46.1268,46.2008,46.075,46.112,16800.0
2008-03-17 12:20:00,62.27,62.27,61.97,62.14,15800.0,46.112,46.112,45.8898,46.0157,15800.0
2008-03-17 12:30:00,62.09,62.18,61.96,62.17,23300.0,45.9787,46.0453,45.8824,46.0379,23300.0
2008-03-17 12:40:00,62.17,62.34,62.11,62.18,30900.0,46.0379,46.1638,45.9935,46.0453,30900.0
2008-03-17 12:50:00,62.23,62.38,62.12,62.2,30300.0,46.0824,46.1934,46.0009,46.0601,30300.0
2008-03-17 13:00:00,62.2,62.24,61.87,61.88,34700.0,46.0601,46.0898,45.8158,45.8232,34700.0
2008-03-17 13:10:00,61.92,62.11,61.82,61.96,23900.0,45.8528,45.9935,45.7787,45.8824,23900.0
2008-03-17 13:20:00,61.91,61.91,61.64,61.82,30900.0,45.8454,45.8454,45.6455,45.7787,30900.0
2008-03-17 13:30:00,61.82,61.85,61.58,61.78,30500.0,45.7787,45.801,45.601,45.7491,30500.0
2008-03-17 13:40:00,61.77,62.23,61.68,62.11,24500.0,45.7417,46.0824,45.6751,45.9935,24500.0
2008-03-17 13:50:00,62.11,62.27,62.01,62.21,26300.0,45.9935,46.112,45.9194,46.0675,26300.0
2008-03-17 14:00:00,62.24,62.66,62.18,62.58,60100.0,46.0898,46.4008,46.0453,46.3415,60100.0
2008-03-17 14:10:00,62.56,62.64,62.33,62.35,48100.0,46.3267,46.386,46.1564,46.1712,48100.0
2008-03-17 14:20:00,62.37,62.5,62.15,62.18,33800.0,46.186,46.2823,46.0231,46.0453,33800.0
2008-03-17 14:30:00,62.17,62.31,61.95,62.26,46100.0,46.0379,46.1416,45.875,46.1046,46100.0
2008-03-17 14:40:00,62.3,62.55,62.21,62.24,27600.0,46.1342,46.3193,46.0675,46.0898,27600.0
2008-03-17 14:50:00,62.24,62.6,62.22,62.42,34800.0,46.0898,46.3564,46.075,46.2231,34800.0
2008-03-17 15:00:00,62.43,62.78,62.29,62.7,68100.0,46.2305,46.4896,46.1268,46.4304,68100.0
2008-03-17 15:10:00,62.71,62.73,62.47,62.53,57200.0,46.4378,46.4526,46.2601,46.3045,57200.0
2008-03-17 15:20:00,62.55,63.09,62.52,62.8,55700.0,46.3193,46.7192,46.2971,46.5045,55700.0
2008-03-17 15:30:00,62.83,63.26,62.8,63.08,70400.0,46.5267,46.8451,46.5045,46.7118,70400.0
2008-03-17 15:40:00,63.07,63.27,62.87,63.0,103100.0,46.7044,46.8525,46.5563,46.6526,103100.0
2008-03-17 15:50:00,62.99,63.06,62.41,62.41,95500.0,46.6452,46.697,46.2157,46.2157,95500.0
2008-03-18 09:30:00,63.7,63.9,63.35,63.42,44400.0,47.1709,47.319,46.9117,46.9636,44400.0
2008-03-18 09:40:00,63.4,63.65,63.21,63.65,40700.0,46.9488,47.1339,46.8081,47.1339,40700.0
2008-03-18 09:50:00,63.67,64.13,63.59,64.02,32400.0,47.1487,47.4893,47.0895,47.4079,32400.0
2008-03-18 10:00:00,64.02,64.36,64.02,64.26,43800.0,47.4079,47.6597,47.4079,47.5856,43800.0
2008-03-18 10:10:00,64.27,64.39,64.18,64.32,49200.0,47.593,47.6819,47.5264,47.63,49200.0
2008-03-18 10:20:00,64.31,64.5,64.28,64.37,31400.0,47.6226,47.7633,47.6004,47.6671,31400.0
2008-03-18 10:30:00,64.35,64.73,64.29,64.63,38400.0,47.6523,47.9337,47.6078,47.8596,38400.0
2008-03-18 10:40:00,64.62,64.85,64.62,64.82,82400.0,47.8522,48.0225,47.8522,48.0003,82400.0
2008-03-18 10:50:00,64.77,65.09,64.76,64.95,56600.0,47.9633,48.2002,47.9559,48.0966,56600.0
2008-03-18 11:00:00,64.97,64.99,64.76,64.81,47500.0,48.1114,48.1262,47.9559,47.9929,47500.0
2008-03-18 11:10:00,64.82,64.94,64.72,64.72,34000.0,48.0003,48.0892,47.9262,47.9262,34000.0
2008-03-18 11:20:00,64.7,64.92,64.68,64.87,350100.0,47.9114,48.0744,47.8966,48.0373,350100.0
2008-03-18 11:30:00,64.86,64.98,64.79,64.89,36700.0,48.0299,48.1188,47.9781,48.0521,36700.0
2008-03-18 11:40:00,64.88,64.91,64.63,64.63,29100.0,48.0447,48.0669,47.8596,47.8596,29100.0
2008-03-18 11:50:00,64.65,64.65,64.47,64.52,61100.0,47.8744,47.8744,47.7411,47.7781,61100.0
2008-03-18 12:00:00,64.49,64.64,64.21,64.23,51400.0,47.7559,47.867,47.5486,47.5634,51400.0
2008-03-18 12:10:00,64.25,64.45,64.25,64.36,39900.0,47.5782,47.7263,47.5782,47.6597,39900.0
2008-03-18 12:20:00,64.34,64.46,64.3,64.32,17800.0,47.6449,47.7337,47.6152,47.63,17800.0
2008-03-18 12:30:00,64.3,64.33,64.14,64.27,56900.0,47.6152,47.6374,47.4967,47.593,56900.0
2008-03-18 12:40:00,64.25,64.3,63.98,64.02,33100.0,47.5782,47.6152,47.3783,47.4079,33100.0
2008-03-18 12:50:00,64.02,64.21,63.98,64.18,30500.0,47.4079,47.5486,47.3783,47.5264,30500.0
2008-03-18 13:00:00,64.17,64.32,64.04,64.28,31800.0,47.519,47.63,47.4227,47.6004,31800.0
2008-03-18 13:10:00,64.26,64.42,64.26,64.34,30000.0,47.5856,47.7041,47.5856,47.6449,30000.0
2008-03-18 13:20:00,64.34,64.42,64.33,64.34,16300.0,47.6449,47.7041,47.6374,47.6449,16300.0
2008-03-18 13:30:00,64.36,64.46,64.33,64.4,12400.0,47.6597,47.7337,47.6374,47.6893,12400.0
2008-03-18 13:40:00,64.39,64.59,64.3,64.53,22800.0,47.6819,47.83,47.6152,47.7855,22800.0
2008-03-18 13:50:00,64.53,64.61,64.48,64.49,15200.0,47.7855,47.8448,47.7485,47.7559,15200.0
2008-03-18 14:00:00,64.52,64.61,64.35,64.54,32600.0,47.7781,47.8448,47.6523,47.793,32600.0
2008-03-18 14:10:00,64.5,64.64,63.93,64.44,88100.0,47.7633,47.867,47.3412,47.7189,88100.0
2008-03-18 14:20:00,64.44,64.72,63.93,63.96,91300.0,47.7189,47.9262,47.3412,47.3635,91300.0
2008-03-18 14:30:00,63.99,64.01,63.56,63.82,75200.0,47.3857,47.4005,47.0672,47.2598,75200.0
2008-03-18 14:40:00,63.8,64.33,63.69,64.2,71000.0,47.245,47.6374,47.1635,47.5412,71000.0
2008-03-18 14:50:00,64.21,65.1,64.2,65.0,65300.0,47.5486,48.2076,47.5412,48.1336,65300.0
2008-03-18 15:00:00,65.0,65.09,64.75,65.03,65800.0,48.1336,48.2002,47.9485,48.1558,65800.0
2008-03-18 15:10:00,65.02,65.1,64.77,64.95,67100.0,48.1484,48.2076,47.9633,48.0966,67100.0
2008-03-18 15:20:00,64.94,65.32,64.94,65.12,84900.0,48.0892,48.3706,48.0892,48.2225,84900.0
2008-03-18 15:30:00,65.11,65.46,65.01,65.37,114100.0,48.215,48.4742,48.141,48.4076,114100.0
2008-03-18 15:40:00,65.41,65.7,65.41,65.5,96100.0,48.4372,48.652,48.4372,48.5039,96100.0
2008-03-18 15:50:00,65.49,65.69,65.45,65.59,84800.0,48.4964,48.6445,48.4668,48.5705,84800.0
2008-03-19 09:30:00,66.4,66.77,66.12,66.37,50500.0,49.1703,49.4443,48.963,49.1481,50500.0
2008-03-19 09:40:00,66.34,66.72,66.33,66.36,23700.0,49.1259,49.4073,49.1185,49.1407,23700.0
2008-03-19 09:50:00,66.35,66.54,65.94,65.95,32800.0,49.1333,49.274,48.8297,48.8371,32800.0
2008-03-19 10:00:00,65.93,66.32,65.92,66.04,25000.0,48.8223,49.1111,48.8149,48.9037,25000.0
2008-03-19 10:10:00,66.07,66.11,65.87,65.93,32300.0,48.9259,48.9556,48.7778,48.8223,32300.0
2008-03-19 10:20:00,65.9,66.02,65.63,65.63,33700.0,48.8001,48.8889,48.6001,48.6001,33700.0
2008-03-19 10:30:00,65.61,65.76,65.41,65.52,43400.0,48.5853,48.6964,48.4372,48.5187,43400.0
2008-03-19 10:40:00,65.49,65.64,65.48,65.63,25300.0,48.4964,48.6075,48.489,48.6001,25300.0
2008-03-19 10:50:00,65.59,65.72,65.56,65.57,14600.0,48.5705,48.6668,48.5483,48.5557,14600.0
2008-03-19 11:00:00,65.61,65.82,65.5,65.76,23400.0,48.5853,48.7408,48.5039,48.6964,23400.0
2008-03-19 11:10:00,65.77,66.15,65.77,66.07,39100.0,48.7038,48.9852,48.7038,48.9259,39100.0
2008-03-19 11:20:00,66.02,66.26,65.97,66.16,33300.0,48.8889,49.0666,48.8519,48.9926,33300.0
2008-03-19 11:30:00,66.15,66.29,66.01,66.11,30300.0,48.9852,49.0889,48.8815,48.9556,30300.0
2008-03-19 11:40:00,66.12,66.18,66.01,66.09,33100.0,48.963,49.0074,48.8815,48.9408,33100.0
2008-03-19 11:50:00,66.08,66.19,65.99,66.02,30400.0,48.9333,49.0148,48.8667,48.8889,30400.0
2008-03-19 12:00:00,66.01,66.11,65.83,65.88,43600.0,48.8815,48.9556,48.7482,48.7852,43600.0
2008-03-19 12:10:00,65.86,66.01,65.79,65.85,39000.0,48.7704,48.8815,48.7186,48.763,39000.0
2008-03-19 12:20:00,65.85,65.88,65.75,65.81,48600.0,48.763,48.7852,48.689,48.7334,48600.0
2008-03-19 12:30:00,65.8,65.93,65.63,65.64,35900.0,48.726,48.8223,48.6001,48.6075,35900.0
2008-03-19 12:40:00,65.64,65.64,65.37,65.55,71400.0,48.6075,48.6075,48.4076,48.5409,71400.0
2008-03-19 12:50:00,65.55,65.7,65.38,65.45,26100.0,48.5409,48.652,48.415,48.4668,26100.0
2008-03-19 13:00:00,65.44,65.71,65.37,65.6,24800.0,48.4594,48.6594,48.4076,48.5779,24800.0
2008-03-19 13:10:00,65.59,65.59,65.35,65.5,25400.0,48.5705,48.5705,48.3928,48.5039,25400.0
2008-03-19 13:20:00,65.49,65.56,65.12,65.2,40500.0,48.4964,48.5483,48.2225,48.2817,40500.0
2008-03-19 13:30:00,65.2,65.21,64.94,65.06,22700.0,48.2817,48.2891,48.0892,48.178,22700.0
2008-03-19 13:40:00,65.03,65.18,64.9,64.92,30100.0,48.1558,48.2669,48.0595,48.0744,30100.0
2008-03-19 13:50:00,64.93,65.01,64.64,64.91,65300.0,48.0818,48.141,47.867,48.0669,65300.0
2008-03-19 14:00:00,64.94,65.04,64.75,64.88,81400.0,48.0892,48.1632,47.9485,48.0447,81400.0
2008-03-19 14:10:00,64.86,65.1,64.66,64.85,50900.0,48.0299,48.2076,47.8818,48.0225,50900.0
2008-03-19 14:20:00,64.89,65.2,64.89,65.12,64600.0,48.0521,48.2817,48.0521,48.2225,64600.0
2008-03-19 14:30:00,65.12,65.3,64.93,64.97,107100.0,48.2225,48.3557,48.0818,48.1114,107100.0
2008-03-19 14:40:00,64.97,65.16,64.85,65.04,55000.0,48.1114,48.2521,48.0225,48.1632,55000.0
2008-03-19 14:50:00,65.06,65.5,65.02,65.45,60200.0,48.178,48.5039,48.1484,48.4668,60200.0
2008-03-19 15:00:00,65.47,65.86,65.37,65.77,116300.0,48.4816,48.7704,48.4076,48.7038,116300.0
2008-03-19 15:10:00,65.79,65.92,65.55,65.57,94900.0,48.7186,48.8149,48.5409,48.5557,94900.0
2008-03-19 15:20:00,65.56,65.62,65.09,65.21,67300.0,48.5483,48.5927,48.2002,48.2891,67300.0
2008-03-19 15:30:00,65.24,65.27,64.68,64.71,111700.0,48.3113,48.3335,47.8966,47.9188,111700.0
2008-03-19 15:40:00,64.69,65.09,64.65,64.92,77500.0,47.904,48.2002,47.8744,48.0744,77500.0
2008-03-19 15:50:00,64.93,64.94,64.61,64.61,98700.0,48.0818,48.0892,47.8448,47.8448,98700.0
2008-03-20 09:30:00,64.77,64.77,64.26,64.28,200500.0,47.9633,47.9633,47.5856,47.6004,200500.0
2008-03-20 09:40:00,64.28,64.3,63.64,63.99,40000.0,47.6004,47.6152,47.1265,47.3857,40000.0
2008-03-20 09:50:00,63.99,64.4,63.94,64.38,21900.0,47.3857,47.6893,47.3486,47.6745,21900.0
2008-03-20 10:00:00,64.4,64.65,64.22,64.29,48200.0,47.6893,47.8744,47.556,47.6078,48200.0
2008-03-20 10:10:00,64.28,64.28,64.02,64.04,47900.0,47.6004,47.6004,47.4079,47.4227,47900.0
2008-03-20 10:20:00,64.04,64.49,64.04,64.2,45400.0,47.4227,47.7559,47.4227,47.5412,45400.0
2008-03-20 10:30:00,64.17,64.35,64.06,64.22,33800.0,47.519,47.6523,47.4375,47.556,33800.0
2008-03-20 10:40:00,64.19,64.41,64.1,64.33,31500.0,47.5338,47.6967,47.4671,47.6374,31500.0
2008-03-20 10:50:00,64.37,64.62,64.29,64.6,26300.0,47.6671,47.8522,47.6078,47.8374,26300.0
2008-03-20 11:00:00,64.57,64.59,64.41,64.52,22700.0,47.8152,47.83,47.6967,47.7781,22700.0
2008-03-20 11:10:00,64.51,64.53,64.35,64.42,21200.0,47.7707,47.7855,47.6523,47.7041,21200.0
2008-03-20 11:20:00,64.4,64.57,64.37,64.54,30300.0,47.6893,47.8152,47.6671,47.793,30300.0
2008-03-20 11:30:00,64.54,64.56,64.4,64.44,19000.0,47.793,47.8078,47.6893,47.7189,19000.0
2008-03-20 11:40:00,64.44,64.46,64.22,64.22,30100.0,47.7189,47.7337,47.556,47.556,30100.0
2008-03-20 11:50:00,64.21,64.21,64.08,64.16,19900.0,47.5486,47.5486,47.4523,47.5116,19900.0
2008-03-20 12:00:00,64.18,64.43,64.18,64.26,23400.0,47.5264,47.7115,47.5264,47.5856,23400.0
2008-03-20 12:10:00,64.29,64.45,64.2,64.31,22000.0,47.6078,47.7263,47.5412,47.6226,22000.0
2008-03-20 12:20:00,64.31,64.39,64.25,64.29,17700.0,47.6226,47.6819,47.5782,47.6078,17700.0
2008-03-20 12:30:00,64.3,64.33,64.12,64.22,22000.0,47.6152,47.6374,47.4819,47.556,22000.0
2008-03-20 12:40:00,64.18,64.35,64.13,64.27,20400.0,47.5264,47.6523,47.4893,47.593,20400.0
2008-03-20 12:50:00,64.3,64.39,64.21,64.21,13500.0,47.6152,47.6819,47.5486,47.5486,13500.0
2008-03-20 13:00:00,64.19,64.36,64.17,64.28,20000.0,47.5338,47.6597,47.519,47.6004,20000.0
2008-03-20 13:10:00,64.25,64.25,64.12,64.2,10700.0,47.5782,47.5782,47.4819,47.5412,10700.0
2008-03-20 13:20:00,64.21,64.31,64.2,64.24,15100.0,47.5486,47.6226,47.5412,47.5708,15100.0
2008-03-20 13:30:00,64.24,64.59,64.2,64.48,25300.0,47.5708,47.83,47.5412,47.7485,25300.0
2008-03-20 13:40:00,64.48,64.6,64.4,64.49,19900.0,47.7485,47.8374,47.6893,47.7559,19900.0
2008-03-20 13:50:00,64.49,64.55,64.43,64.54,18300.0,47.7559,47.8004,47.7115,47.793,18300.0
2008-03-20 14:00:00,64.52,64.84,64.51,64.66,28700.0,47.7781,48.0151,47.7707,47.8818,28700.0
2008-03-20 14:10:00,64.66,64.75,64.52,64.52,33900.0,47.8818,47.9485,47.7781,47.7781,33900.0
2008-03-20 14:20:00,64.54,64.66,64.49,64.63,21200.0,47.793,47.8818,47.7559,47.8596,21200.0
2008-03-20 14:30:00,64.66,65.07,64.62,65.01,60600.0,47.8818,48.1854,47.8522,48.141,60600.0
2008-03-20 14:40:00,65.02,65.05,64.9,65.04,29500.0,48.1484,48.1706,48.0595,48.1632,29500.0
2008-03-20 14:50:00,65.05,65.17,64.94,65.16,40600.0,48.1706,48.2595,48.0892,48.2521,40600.0
2008-03-20 15:00:00,65.13,65.26,65.05,65.09,31300.0,48.2299,48.3261,48.1706,48.2002,31300.0
2008-03-20 15:10:00,65.11,65.2,65.07,65.12,36300.0,48.215,48.2817,48.1854,48.2225,36300.0
2008-03-20 15:20:00,65.11,65.29,64.87,64.88,42500.0,48.215,48.3483,48.0373,48.0447,42500.0
2008-03-20 15:30:00,64.93,65.07,64.71,64.74,49100.0,48.0818,48.1854,47.9188,47.9411,49100.0
2008-03-20 15:40:00,64.75,64.99,64.68,64.9,52500.0,47.9485,48.1262,47.8966,48.0595,52500.0
2008-03-20 15:50:00,64.91,65.17,64.57,65.02,73900.0,48.0669,48.2595,47.8152,48.1484,73900.0
2008-03-24 09:30:00,65.33,65.84,65.27,65.84,27700.0,48.378,48.7556,48.3335,48.7556,27700.0
2008-03-24 09:40:00,65.85,65.97,65.6,65.64,30800.0,48.763,48.8519,48.5779,48.6075,30800.0
2008-03-24 09:50:00,65.66,65.76,65.4,65.58,28000.0,48.6223,48.6964,48.4298,48.5631,28000.0
2008-03-24 10:00:00,65.6,65.95,65.59,65.81,36000.0,48.5779,48.8371,48.5705,48.7334,36000.0
2008-03-24 10:10:00,65.81,66.27,65.77,65.98,33500.0,48.7334,49.074,48.7038,48.8593,33500.0
2008-03-24 10:20:00,65.97,66.22,65.9,66.2,27300.0,48.8519,49.037,48.8001,49.0222,27300.0
2008-03-24 10:30:00,66.19,66.31,66.15,66.26,45600.0,49.0148,49.1037,48.9852,49.0666,45600.0
2008-03-24 10:40:00,66.25,66.37,66.19,66.32,24500.0,49.0592,49.1481,49.0148,49.1111,24500.0
2008-03-24 10:50:00,66.32,66.34,66.2,66.31,24400.0,49.1111,49.1259,49.0222,49.1037,24400.0
2008-03-24 11:00:00,66.33,66.45,66.26,66.4,35200.0,49.1185,49.2073,49.0666,49.1703,35200.0
2008-03-24 11:10:00,66.43,66.55,66.25,66.52,32900.0,49.1925,49.2814,49.0592,49.2592,32900.0
2008-03-24 11:20:00,66.49,66.71,66.44,66.71,27000.0,49.237,49.3999,49.1999,49.3999,27000.0
2008-03-24 11:30:00,66.69,66.89,66.66,66.86,24000.0,49.3851,49.5332,49.3628,49.511,24000.0
2008-03-24 11:40:00,66.87,67.0,66.86,66.89,21900.0,49.5184,49.6146,49.511,49.5332,21900.0
2008-03-24 11:50:00,66.88,66.94,66.79,66.94,13100.0,49.5258,49.5702,49.4591,49.5702,13100.0
2008-03-24 12:00:00,66.91,66.92,66.81,66.9,19700.0,49.548,49.5554,49.4739,49.5406,19700.0
2008-03-24 12:10:00,66.89,67.05,66.84,67.05,28600.0,49.5332,49.6517,49.4961,49.6517,28600.0
2008-03-24 12:20:00,67.03,67.12,67.01,67.12,19400.0,49.6368,49.7035,49.622,49.7035,19400.0
2008-03-24 12:30:00,67.13,67.24,67.05,67.21,32900.0,49.7109,49.7923,49.6517,49.7701,32900.0
2008-03-24 12:40:00,67.21,67.32,67.18,67.27,25700.0,49.7701,49.8516,49.7479,49.8146,25700.0
2008-03-24 12:50:00,67.27,67.48,67.27,67.41,32400.0,49.8146,49.9701,49.8146,49.9182,32400.0
2008-03-24 13:00:00,67.41,67.48,67.33,67.42,34200.0,49.9182,49.9701,49.859,49.9256,34200.0
2008-03-24 13:10:00,67.42,67.51,67.37,67.51,30800.0,49.9256,49.9923,49.8886,49.9923,30800.0
2008-03-24 13:20:00,67.51,67.6,67.46,67.6,23200.0,49.9923,50.0589,49.9553,50.0589,23200.0
2008-03-24 13:30:00,67.6,67.62,67.5,67.59,30400.0,50.0589,50.0737,49.9849,50.0515,30400.0
2008-03-24 13:40:00,67.61,67.68,67.56,67.68,26600.0,50.0663,50.1182,50.0293,50.1182,26600.0
2008-03-24 13:50:00,67.65,67.74,67.62,67.68,23100.0,50.096,50.1626,50.0737,50.1182,23100.0
2008-03-24 14:00:00,67.69,67.69,67.41,67.43,24200.0,50.1256,50.1256,49.9182,49.933,24200.0
2008-03-24 14:10:00,67.41,67.5,67.39,67.48,38200.0,49.9182,49.9849,49.9034,49.9701,38200.0
2008-03-24 14:20:00,67.5,67.62,67.45,67.57,20400.0,49.9849,50.0737,49.9479,50.0367,20400.0
2008-03-24 14:30:00,67.59,67.68,67.52,67.62,28600.0,50.0515,50.1182,49.9997,50.0737,28600.0
2008-03-24 14:40:00,67.6,67.68,67.47,67.53,38000.0,50.0589,50.1182,49.9627,50.0071,38000.0
2008-03-24 14:50:00,67.52,67.56,67.41,67.5,58400.0,49.9997,50.0293,49.9182,49.9849,58400.0
2008-03-24 15:00:00,67.49,67.51,67.32,67.38,51200.0,49.9775,49.9923,49.8516,49.896,51200.0
2008-03-24 15:10:00,67.42,67.6,67.42,67.56,43400.0,49.9256,50.0589,49.9256,50.0293,43400.0
2008-03-24 15:20:00,67.55,67.57,67.22,67.22,56200.0,50.0219,50.0367,49.7775,49.7775,56200.0
2008-03-24 15:30:00,67.22,67.41,67.15,67.27,74300.0,49.7775,49.9182,49.7257,49.8146,74300.0
2008-03-24 15:40:00,67.3,67.39,67.07,67.14,53800.0,49.8368,49.9034,49.6665,49.7183,53800.0
2008-03-24 15:50:00,67.12,67.29,67.06,67.22,68600.0,49.7035,49.8294,49.6591,49.7775,68600.0
2008-03-25 09:30:00,67.51,67.77,67.3,67.75,49400.0,49.9923,50.1848,49.8368,50.17,49400.0
2008-03-25 09:40:00,67.78,68.39,67.78,68.06,60600.0,50.1922,50.6439,50.1922,50.3996,60600.0
2008-03-25 09:50:00,68.06,68.07,67.36,67.37,51100.0,50.3996,50.407,49.8812,49.8886,51100.0
2008-03-25 10:00:00,67.36,67.43,66.91,67.21,47300.0,49.8812,49.933,49.548,49.7701,47300.0
2008-03-25 10:10:00,67.25,67.33,67.08,67.28,35600.0,49.7998,49.859,49.6739,49.822,35600.0
2008-03-25 10:20:00,67.28,67.53,67.23,67.23,35800.0,49.822,50.0071,49.7849,49.7849,35800.0
2008-03-25 10:30:00,67.27,67.43,67.03,67.09,47200.0,49.8146,49.933,49.6368,49.6813,47200.0
2008-03-25 10:40:00,67.09,67.76,67.09,67.72,48900.0,49.6813,50.1774,49.6813,50.1478,48900.0
2008-03-25 10:50:00,67.72,67.86,67.49,67.73,53400.0,50.1478,50.2515,49.9775,50.1552,53400.0
2008-03-25 11:00:00,67.72,68.12,67.66,67.99,55200.0,50.1478,50.444,50.1034,50.3477,55200.0
2008-03-25 11:10:00,67.98,68.23,67.91,67.92,35300.0,50.3403,50.5255,50.2885,50.2959,35300.0
2008-03-25 11:20:00,67.94,68.44,67.94,68.4,50200.0,50.3107,50.681,50.3107,50.6513,50200.0
2008-03-25 11:30:00,68.39,68.79,68.36,68.45,60200.0,50.6439,50.9402,50.6217,50.6884,60200.0
2008-03-25 11:40:00,68.47,68.57,68.35,68.37,31200.0,50.7032,50.7772,50.6143,50.6291,31200.0
2008-03-25 11:50:00,68.35,68.6,68.24,68.27,31000.0,50.6143,50.7995,50.5329,50.5551,31000.0
2008-03-25 12:00:00,68.29,68.43,68.12,68.41,24200.0,50.5699,50.6736,50.444,50.6588,24200.0
2008-03-25 12:10:00,68.39,68.54,68.37,68.52,27200.0,50.6439,50.755,50.6291,50.7402,27200.0
2008-03-25 12:20:00,68.53,68.59,68.43,68.58,23700.0,50.7476,50.792,50.6736,50.7846,23700.0
2008-03-25 12:30:00,68.54,68.57,68.32,68.4,21800.0,50.755,50.7772,50.5921,50.6513,21800.0
2008-03-25 12:40:00,68.41,68.59,68.38,68.53,29600.0,50.6588,50.792,50.6365,50.7476,29600.0
2008-03-25 12:50:00,68.55,68.66,68.48,68.53,22500.0,50.7624,50.8439,50.7106,50.7476,22500.0
2008-03-25 13:00:00,68.53,68.63,68.35,68.44,32700.0,50.7476,50.8217,50.6143,50.681,32700.0
2008-03-25 13:10:00,68.45,68.49,68.31,68.4,22700.0,50.6884,50.718,50.5847,50.6513,22700.0
2008-03-25 13:20:00,68.4,68.6,68.33,68.55,29200.0,50.6513,50.7995,50.5995,50.7624,29200.0
2008-03-25 13:30:00,68.54,68.69,68.5,68.53,28700.0,50.755,50.8661,50.7254,50.7476,28700.0
2008-03-25 13:40:00,68.53,68.67,68.44,68.65,26200.0,50.7476,50.8513,50.681,50.8365,26200.0
2008-03-25 13:50:00,68.66,68.93,68.62,68.86,39700.0,50.8439,51.0438,50.8143,50.992,39700.0
2008-03-25 14:00:00,68.86,69.01,68.8,68.89,52200.0,50.992,51.1031,50.9476,51.0142,52200.0
2008-03-25 14:10:00,68.9,68.92,68.72,68.86,35500.0,51.0216,51.0364,50.8883,50.992,35500.0
2008-03-25 14:20:00,68.84,68.87,68.74,68.75,30500.0,50.9772,50.9994,50.9031,50.9105,30500.0
2008-03-25 14:30:00,68.77,68.77,68.57,68.66,44100.0,50.9253,50.9253,50.7772,50.8439,44100.0
2008-03-25 14:40:00,68.66,68.73,68.54,68.7,45400.0,50.8439,50.8957,50.755,50.8735,45400.0
2008-03-25 14:50:00,68.7,68.83,68.62,68.73,56700.0,50.8735,50.9698,50.8143,50.8957,56700.0
2008-03-25 15:00:00,68.73,68.95,68.73,68.83,35400.0,50.8957,51.0586,50.8957,50.9698,35400.0
2008-03-25 15:10:00,68.84,68.99,68.71,68.91,50100.0,50.9772,51.0883,50.8809,51.029,50100.0
2008-03-25 15:20:00,68.9,69.02,68.88,68.97,58700.0,51.0216,51.1105,51.0068,51.0734,58700.0
2008-03-25 15:30:00,68.98,69.14,68.93,69.06,102400.0,51.0808,51.1993,51.0438,51.1401,102400.0
2008-03-25 15:40:00,69.05,69.19,68.82,68.88,102900.0,51.1327,51.2364,50.9624,51.0068,102900.0
2008-03-25 15:50:00,68.87,68.98,68.73,68.88,83800.0,50.9994,51.0808,50.8957,51.0068,83800.0
2008-03-26 09:30:00,68.34,68.45,68.0,68.16,55700.0,50.6069,50.6884,50.3551,50.4736,55700.0
2008-03-26 09:40:00,68.17,68.38,67.78,67.8,58500.0,50.481,50.6365,50.1922,50.207,58500.0
2008-03-26 09:50:00,67.8,67.86,67.57,67.77,41800.0,50.207,50.2515,50.0367,50.1848,41800.0
2008-03-26 10:00:00,67.78,68.18,67.7,68.18,58300.0,50.1922,50.4884,50.133,50.4884,58300.0
2008-03-26 10:10:00,68.19,68.32,68.12,68.26,66000.0,50.4958,50.5921,50.444,50.5477,66000.0
2008-03-26 10:20:00,68.26,68.36,68.13,68.23,28500.0,50.5477,50.6217,50.4514,50.5255,28500.0
2008-03-26 10:30:00,68.24,68.24,67.79,67.89,30300.0,50.5329,50.5329,50.1996,50.2737,30300.0
2008-03-26 10:40:00,67.86,67.9,67.57,67.57,27200.0,50.2515,50.2811,50.0367,50.0367,27200.0
2008-03-26 10:50:00,67.6,67.74,67.57,67.61,22700.0,50.0589,50.1626,50.0367,50.0663,22700.0
2008-03-26 11:00:00,67.62,67.72,67.54,67.54,29100.0,50.0737,50.1478,50.0145,50.0145,29100.0
2008-03-26 11:10:00,67.55,67.69,67.51,67.58,24200.0,50.0219,50.1256,49.9923,50.0441,24200.0
2008-03-26 11:20:00,67.61,67.86,67.55,67.86,23900.0,50.0663,50.2515,50.0219,50.2515,23900.0
2008-03-26 11:30:00,67.86,68.03,67.83,67.83,29500.0,50.2515,50.3774,50.2293,50.2293,29500.0
2008-03-26 11:40:00,67.81,67.98,67.73,67.94,21900.0,50.2144,50.3403,50.1552,50.3107,21900.0
2008-03-26 11:50:00,67.9,68.07,67.85,67.99,17100.0,50.2811,50.407,50.2441,50.3477,17100.0
2008-03-26 12:00:00,68.0,68.13,67.9,68.11,19300.0,50.3551,50.4514,50.2811,50.4366,19300.0
2008-03-26 12:10:00,68.06,68.08,67.83,67.96,15500.0,50.3996,50.4144,50.2293,50.3255,15500.0
2008-03-26 12:20:00,67.95,68.0,67.91,67.91,15600.0,50.3181,50.3551,50.2885,50.2885,15600.0
2008-03-26 12:30:00,67.93,67.95,67.84,67.84,16200.0,50.3033,50.3181,50.2367,50.2367,16200.0
2008-03-26 12:40:00,67.84,67.92,67.67,67.7,23600.0,50.2367,50.2959,50.1108,50.133,23600.0
2008-03-26 12:50:00,67.7,67.71,67.53,67.57,17700.0,50.133,50.1404,50.0071,50.0367,17700.0
2008-03-26 13:00:00,67.57,67.65,67.48,67.51,19100.0,50.0367,50.096,49.9701,49.9923,19100.0
2008-03-26 13:10:00,67.51,67.63,67.43,67.43,19800.0,49.9923,50.0812,49.933,49.933,19800.0
2008-03-26 13:20:00,67.43,67.52,67.39,67.48,23000.0,49.933,49.9997,49.9034,49.9701,23000.0
2008-03-26 13:30:00,67.44,67.49,67.27,67.28,36400.0,49.9405,49.9775,49.8146,49.822,36400.0
2008-03-26 13:40:00,67.28,67.35,67.26,67.28,16500.0,49.822,49.8738,49.8072,49.822,16500.0
2008-03-26 13:50:00,67.28,67.44,67.27,67.41,14300.0,49.822,49.9405,49.8146,49.9182,14300.0
2008-03-26 14:00:00,67.41,67.58,67.37,67.58,29100.0,49.9182,50.0441,49.8886,50.0441,29100.0
2008-03-26 14:10:00,67.58,67.72,67.56,67.66,18500.0,50.0441,50.1478,50.0293,50.1034,18500.0
2008-03-26 14:20:00,67.65,67.71,67.62,67.68,22600.0,50.096,50.1404,50.0737,50.1182,22600.0
2008-03-26 14:30:00,67.68,67.9,67.66,67.78,27400.0,50.1182,50.2811,50.1034,50.1922,27400.0
2008-03-26 14:40:00,67.77,67.83,67.62,67.7,34000.0,50.1848,50.2293,50.0737,50.133,34000.0
2008-03-26 14:50:00,67.7,67.98,67.69,67.98,23100.0,50.133,50.3403,50.1256,50.3403,23100.0
2008-03-26 15:00:00,67.98,68.15,67.94,68.08,33100.0,50.3403,50.4662,50.3107,50.4144,33100.0
2008-03-26 15:10:00,68.06,68.1,67.85,67.9,34200.0,50.3996,50.4292,50.2441,50.2811,34200.0
2008-03-26 15:20:00,67.9,68.1,67.86,67.97,44500.0,50.2811,50.4292,50.2515,50.3329,44500.0
2008-03-26 15:30:00,67.96,68.04,67.81,67.85,39000.0,50.3255,50.3848,50.2144,50.2441,39000.0
2008-03-26 15:40:00,67.84,68.11,67.79,68.1,54700.0,50.2367,50.4366,50.1996,50.4292,54700.0
2008-03-26 15:50:00,68.1,68.16,67.96,67.97,87900.0,50.4292,50.4736,50.3255,50.3329,87900.0
2008-03-27 09:30:00,68.71,68.71,67.62,67.73,50500.0,50.8809,50.8809,50.0737,50.1552,50500.0
2008-03-27 09:40:00,67.7,68.0,67.68,67.77,30700.0,50.133,50.3551,50.1182,50.1848,30700.0
2008-03-27 09:50:00,67.78,67.78,67.38,67.57,24500.0,50.1922,50.1922,49.896,50.0367,24500.0
2008-03-27 10:00:00,67.58,67.6,67.19,67.21,30900.0,50.0441,50.0589,49.7553,49.7701,30900.0
2008-03-27 10:10:00,67.22,67.26,66.99,67.0,34900.0,49.7775,49.8072,49.6072,49.6146,34900.0
2008-03-27 10:20:00,67.01,67.07,66.84,66.9,32300.0,49.622,49.6665,49.4961,49.5406,32300.0
2008-03-27 10:30:00,66.93,66.99,66.76,66.86,35900.0,49.5628,49.6072,49.4369,49.511,35900.0
2008-03-27 10:40:00,66.88,67.03,66.81,66.95,30500.0,49.5258,49.6368,49.4739,49.5776,30500.0
2008-03-27 10:50:00,66.96,67.13,66.92,67.03,43800.0,49.585,49.7109,49.5554,49.6368,43800.0
2008-03-27 11:00:00,67.06,67.23,67.05,67.13,27800.0,49.6591,49.7849,49.6517,49.7109,27800.0
2008-03-27 11:10:00,67.18,67.25,66.93,67.25,30100.0,49.7479,49.7998,49.5628,49.7998,30100.0
2008-03-27 11:20:00,67.28,67.36,67.05,67.11,30700.0,49.822,49.8812,49.6517,49.6961,30700.0
2008-03-27 11:30:00,67.1,67.22,67.0,67.19,16300.0,49.6887,49.7775,49.6146,49.7553,16300.0
2008-03-27 11:40:00,67.22,67.44,67.1,67.31,28700.0,49.7775,49.9405,49.6887,49.8442,28700.0
2008-03-27 11:50:00,67.31,67.33,67.17,67.19,21800.0,49.8442,49.859,49.7405,49.7553,21800.0
2008-03-27 12:00:00,67.17,67.36,67.15,67.2,27800.0,49.7405,49.8812,49.7257,49.7627,27800.0
2008-03-27 12:10:00,67.2,67.46,67.18,67.41,32600.0,49.7627,49.9553,49.7479,49.9182,32600.0
2008-03-27 12:20:00,67.45,67.56,67.38,67.52,27300.0,49.9479,50.0293,49.896,49.9997,27300.0
2008-03-27 12:30:00,67.54,67.85,67.54,67.61,33900.0,50.0145,50.2441,50.0145,50.0663,33900.0
2008-03-27 12:40:00,67.59,67.73,67.55,67.61,22600.0,50.0515,50.1552,50.0219,50.0663,22600.0
2008-03-27 12:50:00,67.59,67.59,67.33,67.33,20700.0,50.0515,50.0515,49.859,49.859,20700.0
2008-03-27 13:00:00,67.34,67.46,67.29,67.37,34500.0,49.8664,49.9553,49.8294,49.8886,34500.0
2008-03-27 13:10:00,67.38,67.49,67.3,67.34,18200.0,49.896,49.9775,49.8368,49.8664,18200.0
2008-03-27 13:20:00,67.32,67.37,67.19,67.24,16900.0,49.8516,49.8886,49.7553,49.7923,16900.0
2008-03-27 13:30:00,67.25,67.25,66.85,66.93,30800.0,49.7998,49.7998,49.5035,49.5628,30800.0
2008-03-27 13:40:00,66.93,66.97,66.77,66.91,28700.0,49.5628,49.5924,49.4443,49.548,28700.0
2008-03-27 13:50:00,66.9,66.97,66.78,66.95,19000.0,49.5406,49.5924,49.4517,49.5776,19000.0
2008-03-27 14:00:00,66.93,66.96,66.72,66.86,31000.0,49.5628,49.585,49.4073,49.511,31000.0
2008-03-27 14:10:00,66.86,67.07,66.79,66.93,30800.0,49.511,49.6665,49.4591,49.5628,30800.0
2008-03-27 14:20:00,66.91,67.11,66.85,66.95,16700.0,49.548,49.6961,49.5035,49.5776,16700.0
2008-03-27 14:30:00,66.97,67.33,66.95,67.28,21200.0,49.5924,49.859,49.5776,49.822,21200.0
2008-03-27 14:40:00,67.3,67.42,67.19,67.39,30100.0,49.8368,49.9256,49.7553,49.9034,30100.0
2008-03-27 14:50:00,67.37,67.51,67.14,67.17,37700.0,49.8886,49.9923,49.7183,49.7405,37700.0
2008-03-27 15:00:00,67.17,67.27,67.06,67.16,33400.0,49.7405,49.8146,49.6591,49.7331,33400.0
2008-03-27 15:10:00,67.11,67.26,67.04,67.18,23600.0,49.6961,49.8072,49.6442,49.7479,23600.0
2008-03-27 15:20:00,67.17,67.18,66.95,67.06,27400.0,49.7405,49.7479,49.5776,49.6591,27400.0
2008-03-27 15:30:00,67.05,67.16,66.67,66.67,37500.0,49.6517,49.7331,49.3703,49.3703,37500.0
2008-03-27 15:40:00,66.67,66.83,66.63,66.66,37700.0,49.3703,49.4887,49.3406,49.3628,37700.0
2008-03-27 15:50:00,66.63,66.74,66.59,66.67,54600.0,49.3406,49.4221,49.311,49.3703,54600.0
2008-03-28 09:30:00,67.11,67.46,66.9,66.95,44600.0,49.6961,49.9553,49.5406,49.5776,44600.0
2008-03-28 09:40:00,66.95,67.0,66.63,66.91,25300.0,49.5776,49.6146,49.3406,49.548,25300.0
2008-03-28 09:50:00,66.88,67.53,66.88,67.45,31200.0,49.5258,50.0071,49.5258,49.9479,31200.0
2008-03-28 10:00:00,67.45,67.76,67.43,67.65,64100.0,49.9479,50.1774,49.933,50.096,64100.0
2008-03-28 10:10:00,67.64,67.7,67.41,67.61,52000.0,50.0886,50.133,49.9182,50.0663,52000.0
2008-03-28 10:20:00,67.59,67.72,67.5,67.66,34300.0,50.0515,50.1478,49.9849,50.1034,34300.0
2008-03-28 10:30:00,67.66,67.8,67.6,67.67,49800.0,50.1034,50.207,50.0589,50.1108,49800.0
2008-03-28 10:40:00,67.67,67.83,67.6,67.8,39400.0,50.1108,50.2293,50.0589,50.207,39400.0
2008-03-28 10:50:00,67.76,67.88,67.7,67.88,32800.0,50.1774,50.2663,50.133,50.2663,32800.0
2008-03-28 11:00:00,67.88,67.9,67.71,67.78,31100.0,50.2663,50.2811,50.1404,50.1922,31100.0
2008-03-28 11:10:00,67.78,68.05,67.7,67.83,27900.0,50.1922,50.3922,50.133,50.2293,27900.0
2008-03-28 11:20:00,67.82,68.16,67.8,68.12,23400.0,50.2218,50.4736,50.207,50.444,23400.0
2008-03-28 11:30:00,68.11,68.31,68.11,68.22,15300.0,50.4366,50.5847,50.4366,50.5181,15300.0
2008-03-28 11:40:00,68.2,68.28,68.17,68.2,17100.0,50.5032,50.5625,50.481,50.5032,17100.0
2008-03-28 11:50:00,68.2,68.26,68.03,68.03,25600.0,50.5032,50.5477,50.3774,50.3774,25600.0
2008-03-28 12:00:00,68.03,68.09,67.86,67.88,17000.0,50.3774,50.4218,50.2515,50.2663,17000.0
2008-03-28 12:10:00,67.89,67.91,67.75,67.75,14800.0,50.2737,50.2885,50.17,50.17,14800.0
2008-03-28 12:20:00,67.73,68.01,67.71,68.01,8900.0,50.1552,50.3625,50.1404,50.3625,8900.0
2008-03-28 12:30:00,68.0,68.05,67.8,67.84,22500.0,50.3551,50.3922,50.207,50.2367,22500.0
2008-03-28 12:40:00,67.82,67.97,67.77,67.8,42200.0,50.2218,50.3329,50.1848,50.207,42200.0
2008-03-28 12:50:00,67.8,67.89,67.79,67.88,33000.0,50.207,50.2737,50.1996,50.2663,33000.0
2008-03-28 13:00:00,67.89,67.95,67.83,67.83,17900.0,50.2737,50.3181,50.2293,50.2293,17900.0
2008-03-28 13:10:00,67.81,67.9,67.79,67.88,17800.0,50.2144,50.2811,50.1996,50.2663,17800.0
2008-03-28 13:20:00,67.9,67.91,67.8,67.86,24700.0,50.2811,50.2885,50.207,50.2515,24700.0
2008-03-28 13:30:00,67.84,67.87,67.6,67.63,46600.0,50.2367,50.2589,50.0589,50.0812,46600.0
2008-03-28 13:40:00,67.63,67.68,67.5,67.5,35900.0,50.0812,50.1182,49.9849,49.9849,35900.0
2008-03-28 13:50:00,67.51,67.58,67.47,67.55,61500.0,49.9923,50.0441,49.9627,50.0219,61500.0
2008-03-28 14:00:00,67.56,67.64,67.5,67.64,22900.0,50.0293,50.0886,49.9849,50.0886,22900.0
2008-03-28 14:10:00,67.64,67.77,67.57,67.68,22400.0,50.0886,50.1848,50.0367,50.1182,22400.0
2008-03-28 14:20:00,67.64,67.7,67.44,67.52,14700.0,50.0886,50.133,49.9405,49.9997,14700.0
2008-03-28 14:30:00,67.54,67.65,67.42,67.44,14000.0,50.0145,50.096,49.9256,49.9405,14000.0
2008-03-28 14:40:00,67.48,67.69,67.41,67.65,18700.0,49.9701,50.1256,49.9182,50.096,18700.0
2008-03-28 14:50:00,67.65,67.78,67.52,67.76,15200.0,50.096,50.1922,49.9997,50.1774,15200.0
2008-03-28 15:00:00,67.76,67.76,67.53,67.55,43200.0,50.1774,50.1774,50.0071,50.0219,43200.0
2008-03-28 15:10:00,67.57,67.63,67.42,67.51,71400.0,50.0367,50.0812,49.9256,49.9923,71400.0
2008-03-28 15:20:00,67.55,67.57,67.36,67.51,30700.0,50.0219,50.0367,49.8812,49.9923,30700.0
2008-03-28 15:30:00,67.48,67.48,67.31,67.31,26500.0,49.9701,49.9701,49.8442,49.8442,26500.0
2008-03-28 15:40:00,67.31,67.37,67.2,67.36,60600.0,49.8442,49.8886,49.7627,49.8812,60600.0
2008-03-28 15:50:00,67.36,67.54,67.24,67.53,148900.0,49.8812,50.0145,49.7923,50.0071,148900.0
2008-03-31 09:30:00,67.4,67.67,67.35,67.62,22400.0,49.9108,50.1108,49.8738,50.0737,22400.0
2008-03-31 09:40:00,67.62,68.16,67.59,68.05,30600.0,50.0737,50.4736,50.0515,50.3922,30600.0
2008-03-31 09:50:00,68.08,68.37,68.05,68.29,28300.0,50.4144,50.6291,50.3922,50.5699,28300.0
2008-03-31 10:00:00,68.32,68.58,68.24,68.55,54400.0,50.5921,50.7846,50.5329,50.7624,54400.0
2008-03-31 10:10:00,68.51,68.6,68.36,68.57,56200.0,50.7328,50.7995,50.6217,50.7772,56200.0
2008-03-31 10:20:00,68.55,68.6,68.19,68.33,87300.0,50.7624,50.7995,50.4958,50.5995,87300.0
2008-03-31 10:30:00,68.33,68.38,68.2,68.25,49100.0,50.5995,50.6365,50.5032,50.5403,49100.0
2008-03-31 10:40:00,68.26,68.26,68.0,68.01,49400.0,50.5477,50.5477,50.3551,50.3625,49400.0
2008-03-31 10:50:00,68.04,68.16,67.99,68.14,28500.0,50.3848,50.4736,50.3477,50.4588,28500.0
2008-03-31 11:00:00,68.13,68.36,68.03,68.35,37300.0,50.4514,50.6217,50.3774,50.6143,37300.0
2008-03-31 11:10:00,68.37,68.38,68.16,68.31,30100.0,50.6291,50.6365,50.4736,50.5847,30100.0
2008-03-31 11:20:00,68.31,68.53,68.3,68.53,21300.0,50.5847,50.7476,50.5773,50.7476,21300.0
2008-03-31 11:30:00,68.51,68.68,68.5,68.62,15300.0,50.7328,50.8587,50.7254,50.8143,15300.0
2008-03-31 11:40:00,68.6,68.76,68.55,68.69,25400.0,50.7995,50.9179,50.7624,50.8661,25400.0
2008-03-31 11:50:00,68.7,68.83,68.6,68.61,24400.0,50.8735,50.9698,50.7995,50.8069,24400.0
2008-03-31 12:00:00,68.6,68.75,68.55,68.74,40100.0,50.7995,50.9105,50.7624,50.9031,40100.0
2008-03-31 12:10:00,68.73,68.8,68.65,68.76,50900.0,50.8957,50.9476,50.8365,50.9179,50900.0
2008-03-31 12:20:00,68.76,68.78,68.65,68.76,19000.0,50.9179,50.9327,50.8365,50.9179,19000.0
2008-03-31 12:30:00,68.74,69.05,68.74,68.86,34600.0,50.9031,51.1327,50.9031,50.992,34600.0
2008-03-31 12:40:00,68.85,69.03,68.78,69.0,21200.0,50.9846,51.1179,50.9327,51.0957,21200.0
2008-03-31 12:50:00,68.99,69.03,68.87,68.98,56300.0,51.0883,51.1179,50.9994,51.0808,56300.0
2008-03-31 13:00:00,68.97,69.0,68.83,69.0,50300.0,51.0734,51.0957,50.9698,51.0957,50300.0
2008-03-31 13:10:00,68.98,69.1,68.96,69.1,35500.0,51.0808,51.1697,51.066,51.1697,35500.0
2008-03-31 13:20:00,69.07,69.34,69.06,69.33,39600.0,51.1475,51.3474,51.1401,51.34,39600.0
2008-03-31 13:30:00,69.33,69.39,69.17,69.19,35800.0,51.34,51.3845,51.2215,51.2364,35800.0
2008-03-31 13:40:00,69.19,69.22,68.99,69.1,26100.0,51.2364,51.2586,51.0883,51.1697,26100.0
2008-03-31 13:50:00,69.11,69.21,69.0,69.08,36300.0,51.1771,51.2512,51.0957,51.1549,36300.0
2008-03-31 14:00:00,69.05,69.15,69.04,69.1,46400.0,51.1327,51.2067,51.1253,51.1697,46400.0
2008-03-31 14:10:00,69.07,69.13,69.0,69.04,39000.0,51.1475,51.1919,51.0957,51.1253,39000.0
2008-03-31 14:20:00,69.06,69.15,69.0,69.08,26800.0,51.1401,51.2067,51.0957,51.1549,26800.0
2008-03-31 14:30:00,69.05,69.14,69.0,69.01,27900.0,51.1327,51.1993,51.0957,51.1031,27900.0
2008-03-31 14:40:00,69.02,69.06,68.88,68.93,30100.0,51.1105,51.1401,51.0068,51.0438,30100.0
2008-03-31 14:50:00,68.91,68.95,68.8,68.94,41100.0,51.029,51.0586,50.9476,51.0512,41100.0
2008-03-31 15:00:00,68.95,68.98,68.8,68.87,47300.0,51.0586,51.0808,50.9476,50.9994,47300.0
2008-03-31 15:10:00,68.91,69.06,68.83,69.04,36100.0,51.029,51.1401,50.9698,51.1253,36100.0
2008-03-31 15:20:00,69.03,69.19,68.95,69.11,63100.0,51.1179,51.2364,51.0586,51.1771,63100.0
2008-03-31 15:30:00,69.08,69.23,69.03,69.21,72400.0,51.1549,51.266,51.1179,51.2512,72400.0
2008-03-31 15:40:00,69.23,69.59,69.23,69.58,130200.0,51.266,51.5326,51.266,51.5252,130200.0
2008-03-31 15:50:00,69.55,69.59,69.2,69.22,150500.0,51.5029,51.5326,51.2438,51.2586,150500.0
2008-04-01 09:30:00,69.98,70.95,69.98,70.19,110100.0,51.8214,52.5397,51.8214,51.9769,110100.0
2008-04-01 09:40:00,70.19,70.52,69.9,70.5,104900.0,51.9769,52.2212,51.7621,52.2064,104900.0
2008-04-01 09:50:00,70.5,70.62,70.37,70.55,71700.0,52.2064,52.2953,52.1102,52.2435,71700.0
2008-04-01 10:00:00,70.55,71.38,70.55,71.09,66000.0,52.2435,52.8581,52.2435,52.6433,66000.0
2008-04-01 10:10:00,71.13,71.18,70.86,70.97,60700.0,52.673,52.71,52.473,52.5545,60700.0
2008-04-01 10:20:00,70.99,71.02,70.82,70.99,30000.0,52.5693,52.5915,52.4434,52.5693,30000.0
2008-04-01 10:30:00,70.99,71.65,70.95,71.53,102200.0,52.5693,53.058,52.5397,52.9692,102200.0
2008-04-01 10:40:00,71.56,71.81,71.5,71.62,55000.0,52.9914,53.1765,52.947,53.0358,55000.0
2008-04-01 10:50:00,71.61,71.9,71.58,71.85,50000.0,53.0284,53.2432,53.0062,53.2061,50000.0
2008-04-01 11:00:00,71.81,71.86,71.77,71.81,40700.0,53.1765,53.2135,53.1469,53.1765,40700.0
2008-04-01 11:10:00,71.8,71.9,71.72,71.77,41200.0,53.1691,53.2432,53.1099,53.1469,41200.0
2008-04-01 11:20:00,71.77,71.9,71.69,71.88,32900.0,53.1469,53.2432,53.0876,53.2283,32900.0
2008-04-01 11:30:00,71.89,72.0,71.81,71.9,48700.0,53.2358,53.3172,53.1765,53.2432,48700.0
2008-04-01 11:40:00,71.9,71.92,71.61,71.67,32900.0,53.2432,53.258,53.0284,53.0728,32900.0
2008-04-01 11:50:00,71.65,71.98,71.64,71.89,34700.0,53.058,53.3024,53.0506,53.2358,34700.0
2008-04-01 12:00:00,71.89,71.97,71.8,71.97,52000.0,53.2358,53.295,53.1691,53.295,52000.0
2008-04-01 12:10:00,71.99,72.06,71.85,72.02,43600.0,53.3098,53.3616,53.2061,53.332,43600.0
2008-04-01 12:20:00,72.0,72.09,71.9,72.02,27200.0,53.3172,53.3839,53.2432,53.332,27200.0
2008-04-01 12:30:00,72.0,72.05,71.77,71.78,37000.0,53.3172,53.3542,53.1469,53.1543,37000.0
2008-04-01 12:40:00,71.78,71.87,71.75,71.82,25300.0,53.1543,53.2209,53.1321,53.1839,25300.0
2008-04-01 12:50:00,71.81,72.04,71.8,72.04,36000.0,53.1765,53.3468,53.1691,53.3468,36000.0
2008-04-01 13:00:00,72.02,72.22,72.01,72.16,52200.0,53.332,53.4801,53.3246,53.4357,52200.0
2008-04-01 13:10:00,72.17,72.4,72.16,72.35,38100.0,53.4431,53.6134,53.4357,53.5764,38100.0
2008-04-01 13:20:00,72.34,72.45,72.28,72.35,34600.0,53.569,53.6504,53.5246,53.5764,34600.0
2008-04-01 13:30:00,72.37,72.44,72.31,72.31,30000.0,53.5912,53.643,53.5468,53.5468,30000.0
2008-04-01 13:40:00,72.31,72.32,72.19,72.29,32700.0,53.5468,53.5542,53.4579,53.532,32700.0
2008-04-01 13:50:00,72.29,72.33,72.18,72.31,36900.0,53.532,53.5616,53.4505,53.5468,36900.0
2008-04-01 14:00:00,72.34,72.36,72.21,72.3,38600.0,53.569,53.5838,53.4727,53.5394,38600.0
2008-04-01 14:10:00,72.32,72.37,72.25,72.31,35800.0,53.5542,53.5912,53.5023,53.5468,35800.0
2008-04-01 14:20:00,72.3,72.61,72.3,72.47,73700.0,53.5394,53.7689,53.5394,53.6653,73700.0
2008-04-01 14:30:00,72.48,72.9,72.45,72.84,84400.0,53.6727,53.9837,53.6504,53.9392,84400.0
2008-04-01 14:40:00,72.84,72.91,72.74,72.91,60400.0,53.9392,53.9911,53.8652,53.9911,60400.0
2008-04-01 14:50:00,72.91,73.0,72.72,72.72,62400.0,53.9911,54.0577,53.8504,53.8504,62400.0
2008-04-01 15:00:00,72.73,72.86,72.73,72.8,74500.0,53.8578,53.9541,53.8578,53.9096,74500.0
2008-04-01 15:10:00,72.82,72.93,72.72,72.77,57000.0,53.9244,54.0059,53.8504,53.8874,57000.0
2008-04-01 15:20:00,72.73,72.84,72.64,72.74,63500.0,53.8578,53.9392,53.7911,53.8652,63500.0
2008-04-01 15:30:00,72.75,72.82,72.45,72.67,67400.0,53.8726,53.9244,53.6504,53.8134,67400.0
2008-04-01 15:40:00,72.71,72.97,72.69,72.83,94300.0,53.843,54.0355,53.8282,53.9318,94300.0
2008-04-01 15:50:00,72.83,73.12,72.83,73.07,126900.0,53.9318,54.1466,53.9318,54.1096,126900.0
2008-04-02 09:30:00,73.06,73.64,72.9,73.27,66100.0,54.1022,54.5317,53.9837,54.2577,66100.0
2008-04-02 09:40:00,73.28,73.32,72.88,73.07,42600.0,54.2651,54.2947,53.9689,54.1096,42600.0
2008-04-02 09:50:00,73.04,73.1,72.65,72.75,42600.0,54.0873,54.1318,53.7985,53.8726,42600.0
2008-04-02 10:00:00,72.75,72.79,72.6,72.6,70200.0,53.8726,53.9022,53.7615,53.7615,70200.0
2008-04-02 10:10:00,72.59,72.8,72.53,72.8,78900.0,53.7541,53.9096,53.7097,53.9096,78900.0
2008-04-02 10:20:00,72.8,73.31,72.74,73.24,75600.0,53.9096,54.2873,53.8652,54.2355,75600.0
2008-04-02 10:30:00,73.24,73.47,73.11,73.21,72100.0,54.2355,54.4058,54.1392,54.2132,72100.0
2008-04-02 10:40:00,73.24,73.25,72.94,72.98,40900.0,54.2355,54.2429,54.0133,54.0429,40900.0
2008-04-02 10:50:00,73.0,73.35,72.99,73.24,38300.0,54.0577,54.3169,54.0503,54.2355,38300.0
2008-04-02 11:00:00,73.24,73.26,73.04,73.12,34300.0,54.2355,54.2503,54.0873,54.1466,34300.0
2008-04-02 11:10:00,73.12,73.4,73.12,73.27,36900.0,54.1466,54.3539,54.1466,54.2577,36900.0
2008-04-02 11:20:00,73.24,73.25,72.99,73.04,30200.0,54.2355,54.2429,54.0503,54.0873,30200.0
2008-04-02 11:30:00,73.03,73.29,73.02,73.25,27000.0,54.0799,54.2725,54.0725,54.2429,27000.0
2008-04-02 11:40:00,73.24,73.3,73.16,73.26,30400.0,54.2355,54.2799,54.1762,54.2503,30400.0
2008-04-02 11:50:00,73.27,73.31,73.19,73.31,27400.0,54.2577,54.2873,54.1984,54.2873,27400.0
2008-04-02 12:00:00,73.33,73.48,73.32,73.41,35400.0,54.3021,54.4132,54.2947,54.3613,35400.0
2008-04-02 12:10:00,73.41,73.46,73.35,73.45,27500.0,54.3613,54.3984,54.3169,54.391,27500.0
2008-04-02 12:20:00,73.45,73.46,73.27,73.29,26400.0,54.391,54.3984,54.2577,54.2725,26400.0
2008-04-02 12:30:00,73.28,73.31,73.11,73.14,28000.0,54.2651,54.2873,54.1392,54.1614,28000.0
2008-04-02 12:40:00,73.14,73.16,72.98,73.02,17800.0,54.1614,54.1762,54.0429,54.0725,17800.0
2008-04-02 12:50:00,73.01,73.1,72.93,73.03,21600.0,54.0651,54.1318,54.0059,54.0799,21600.0
2008-04-02 13:00:00,73.05,73.07,72.84,72.86,23200.0,54.0948,54.1096,53.9392,53.9541,23200.0
2008-04-02 13:10:00,72.85,72.96,72.82,72.92,42400.0,53.9466,54.0281,53.9244,53.9985,42400.0
2008-04-02 13:20:00,72.92,73.07,72.86,73.07,21200.0,53.9985,54.1096,53.9541,54.1096,21200.0
2008-04-02 13:30:00,73.07,73.11,72.84,72.97,33800.0,54.1096,54.1392,53.9392,54.0355,33800.0
2008-04-02 13:40:00,72.96,73.19,72.93,73.16,31000.0,54.0281,54.1984,54.0059,54.1762,31000.0
2008-04-02 13:50:00,73.17,73.22,73.09,73.11,30200.0,54.1836,54.2206,54.1244,54.1392,30200.0
2008-04-02 14:00:00,73.12,73.27,73.02,73.25,34800.0,54.1466,54.2577,54.0725,54.2429,34800.0
2008-04-02 14:10:00,73.26,73.33,73.15,73.21,40300.0,54.2503,54.3021,54.1688,54.2132,40300.0
2008-04-02 14:20:00,73.22,73.22,72.98,73.01,28700.0,54.2206,54.2206,54.0429,54.0651,28700.0
2008-04-02 14:30:00,73.01,73.02,72.65,72.75,40100.0,54.0651,54.0725,53.7985,53.8726,40100.0
2008-04-02 14:40:00,72.76,72.8,72.49,72.5,44700.0,53.88,53.9096,53.6801,53.6875,44700.0
2008-04-02 14:50:00,72.51,72.66,72.49,72.59,37000.0,53.6949,53.806,53.6801,53.7541,37000.0
2008-04-02 15:00:00,72.61,72.61,72.25,72.35,43100.0,53.7689,53.7689,53.5023,53.5764,43100.0
2008-04-02 15:10:00,72.35,72.44,72.3,72.44,40600.0,53.5764,53.643,53.5394,53.643,40600.0
2008-04-02 15:20:00,72.42,72.44,72.28,72.43,51300.0,53.6282,53.643,53.5246,53.6356,51300.0
2008-04-02 15:30:00,72.41,72.51,72.37,72.42,91400.0,53.6208,53.6949,53.5912,53.6282,91400.0
2008-04-02 15:40:00,72.42,72.6,72.4,72.59,78000.0,53.6282,53.7615,53.6134,53.7541,78000.0
2008-04-02 15:50:00,72.58,72.77,72.5,72.71,142600.0,53.7467,53.8874,53.6875,53.843,142600.0
2008-04-03 09:30:00,71.59,72.29,71.59,71.78,93500.0,53.0136,53.532,53.0136,53.1543,93500.0
2008-04-03 09:40:00,71.78,71.88,71.42,71.8,66100.0,53.1543,53.2283,52.8877,53.1691,66100.0
2008-04-03 09:50:00,71.8,71.88,71.57,71.82,60400.0,53.1691,53.2283,52.9988,53.1839,60400.0
2008-04-03 10:00:00,71.84,72.25,71.8,72.15,51900.0,53.1987,53.5023,53.1691,53.4283,51900.0
2008-04-03 10:10:00,72.15,72.28,71.96,71.96,68200.0,53.4283,53.5246,53.2876,53.2876,68200.0
2008-04-03 10:20:00,71.97,71.97,71.6,71.68,33600.0,53.295,53.295,53.021,53.0802,33600.0
2008-04-03 10:30:00,71.69,71.85,71.63,71.67,30300.0,53.0876,53.2061,53.0432,53.0728,30300.0
2008-04-03 10:40:00,71.65,71.77,71.54,71.61,28100.0,53.058,53.1469,52.9766,53.0284,28100.0
2008-04-03 10:50:00,71.61,71.65,71.49,71.54,36000.0,53.0284,53.058,52.9395,52.9766,36000.0
2008-04-03 11:00:00,71.55,71.58,71.49,71.5,38400.0,52.984,53.0062,52.9395,52.947,38400.0
2008-04-03 11:10:00,71.51,71.64,71.49,71.62,32000.0,52.9544,53.0506,52.9395,53.0358,32000.0
2008-04-03 11:20:00,71.62,71.64,71.31,71.36,43700.0,53.0358,53.0506,52.8063,52.8433,43700.0
2008-04-03 11:30:00,71.37,71.47,71.16,71.18,62600.0,52.8507,52.9247,52.6952,52.71,62600.0
2008-04-03 11:40:00,71.18,71.42,71.12,71.42,38400.0,52.71,52.8877,52.6656,52.8877,38400.0
2008-04-03 11:50:00,71.42,71.42,71.25,71.31,39400.0,52.8877,52.8877,52.7618,52.8063,39400.0
2008-04-03 12:00:00,71.31,71.34,71.18,71.31,31900.0,52.8063,52.8285,52.71,52.8063,31900.0
2008-04-03 12:10:00,71.34,71.34,71.15,71.24,36900.0,52.8285,52.8285,52.6878,52.7544,36900.0
2008-04-03 12:20:00,71.24,71.27,71.07,71.07,17100.0,52.7544,52.7766,52.6285,52.6285,17100.0
2008-04-03 12:30:00,71.08,71.4,71.06,71.4,32400.0,52.6359,52.8729,52.6211,52.8729,32400.0
2008-04-03 12:40:00,71.4,71.54,71.4,71.46,60200.0,52.8729,52.9766,52.8729,52.9173,60200.0
2008-04-03 12:50:00,71.46,71.53,71.38,71.4,34300.0,52.9173,52.9692,52.8581,52.8729,34300.0
2008-04-03 13:00:00,71.43,71.44,71.38,71.38,30600.0,52.8951,52.9025,52.8581,52.8581,30600.0
2008-04-03 13:10:00,71.38,71.69,71.35,71.69,24600.0,52.8581,53.0876,52.8359,53.0876,24600.0
2008-04-03 13:20:00,71.67,71.84,71.62,71.69,40700.0,53.0728,53.1987,53.0358,53.0876,40700.0
2008-04-03 13:30:00,71.71,71.72,71.58,71.6,36600.0,53.1025,53.1099,53.0062,53.021,36600.0
2008-04-03 13:40:00,71.6,71.62,71.43,71.43,56400.0,53.021,53.0358,52.8951,52.8951,56400.0
2008-04-03 13:50:00,71.44,71.45,71.34,71.36,52400.0,52.9025,52.9099,52.8285,52.8433,52400.0
2008-04-03 14:00:00,71.36,71.47,71.29,71.42,39600.0,52.8433,52.9247,52.7914,52.8877,39600.0
2008-04-03 14:10:00,71.43,71.49,71.31,71.36,52700.0,52.8951,52.9395,52.8063,52.8433,52700.0
2008-04-03 14:20:00,71.36,71.42,71.35,71.36,22000.0,52.8433,52.8877,52.8359,52.8433,22000.0
2008-04-03 14:30:00,71.38,71.41,71.27,71.3,52900.0,52.8581,52.8803,52.7766,52.7988,52900.0
2008-04-03 14:40:00,71.27,71.5,71.27,71.37,52800.0,52.7766,52.947,52.7766,52.8507,52800.0
2008-04-03 14:50:00,71.39,71.6,71.34,71.58,35400.0,52.8655,53.021,52.8285,53.0062,35400.0
2008-04-03 15:00:00,71.59,71.6,71.48,71.51,56000.0,53.0136,53.021,52.9321,52.9544,56000.0
2008-04-03 15:10:00,71.53,71.53,71.31,71.34,45000.0,52.9692,52.9692,52.8063,52.8285,45000.0
2008-04-03 15:20:00,71.33,71.49,71.28,71.37,41600.0,52.8211,52.9395,52.784,52.8507,41600.0
2008-04-03 15:30:00,71.38,71.56,71.27,71.49,61600.0,52.8581,52.9914,52.7766,52.9395,61600.0
2008-04-03 15:40:00,71.48,71.57,71.25,71.34,72400.0,52.9321,52.9988,52.7618,52.8285,72400.0
2008-04-03 15:50:00,71.33,71.52,71.25,71.44,162900.0,52.8211,52.9618,52.7618,52.9025,162900.0
2008-04-04 09:30:00,71.63,72.21,71.5,71.91,41100.0,53.0432,53.4727,52.947,53.2506,41100.0
2008-04-04 09:40:00,71.88,72.13,71.72,72.09,41800.0,53.2283,53.4135,53.1099,53.3839,41800.0
2008-04-04 09:50:00,72.11,72.32,71.97,72.15,33700.0,53.3987,53.5542,53.295,53.4283,33700.0
2008-04-04 10:00:00,72.14,72.27,71.95,71.95,32500.0,53.4209,53.5171,53.2802,53.2802,32500.0
2008-04-04 10:10:00,71.98,72.12,71.86,71.93,32500.0,53.3024,53.4061,53.2135,53.2654,32500.0
2008-04-04 10:20:00,71.9,72.14,71.82,72.11,33000.0,53.2432,53.4209,53.1839,53.3987,33000.0
2008-04-04 10:30:00,72.11,72.13,71.71,71.89,42000.0,53.3987,53.4135,53.1025,53.2358,42000.0
2008-04-04 10:40:00,71.9,72.22,71.85,72.17,56000.0,53.2432,53.4801,53.2061,53.4431,56000.0
2008-04-04 10:50:00,72.2,72.31,71.99,72.26,54600.0,53.4653,53.5468,53.3098,53.5097,54600.0
2008-04-04 11:00:00,72.27,72.39,72.14,72.38,53400.0,53.5171,53.606,53.4209,53.5986,53400.0
2008-04-04 11:10:00,72.38,72.58,72.33,72.47,24400.0,53.5986,53.7467,53.5616,53.6653,24400.0
2008-04-04 11:20:00,72.47,72.76,72.46,72.76,23700.0,53.6653,53.88,53.6578,53.88,23700.0
2008-04-04 11:30:00,72.76,72.89,72.64,72.78,31800.0,53.88,53.9763,53.7911,53.8948,31800.0
2008-04-04 11:40:00,72.78,72.78,72.59,72.69,15500.0,53.8948,53.8948,53.7541,53.8282,15500.0
2008-04-04 11:50:00,72.72,72.76,72.25,72.52,61400.0,53.8504,53.88,53.5023,53.7023,61400.0
2008-04-04 12:00:00,72.53,72.75,72.53,72.73,24800.0,53.7097,53.8726,53.7097,53.8578,24800.0
2008-04-04 12:10:00,72.78,73.06,72.7,73.04,15800.0,53.8948,54.1022,53.8356,54.0873,15800.0
2008-04-04 12:20:00,73.02,73.2,72.05,73.2,22000.0,54.0725,54.2058,53.3542,54.2058,22000.0
2008-04-04 12:30:00,73.19,73.34,73.09,73.26,18400.0,54.1984,54.3095,54.1244,54.2503,18400.0
2008-04-04 12:40:00,73.24,73.39,73.23,73.32,15700.0,54.2355,54.3465,54.228,54.2947,15700.0
2008-04-04 12:50:00,73.32,73.52,73.26,73.48,19800.0,54.2947,54.4428,54.2503,54.4132,19800.0
2008-04-04 13:00:00,73.51,73.53,73.36,73.45,22000.0,54.4354,54.4502,54.3243,54.391,22000.0
2008-04-04 13:10:00,73.44,73.48,73.3,73.46,21600.0,54.3836,54.4132,54.2799,54.3984,21600.0
2008-04-04 13:20:00,73.47,73.76,73.43,73.76,26900.0,54.4058,54.6205,54.3761,54.6205,26900.0
2008-04-04 13:30:00,73.8,73.91,73.73,73.88,33800.0,54.6501,54.7316,54.5983,54.7094,33800.0
2008-04-04 13:40:00,73.89,73.99,73.84,73.96,33800.0,54.7168,54.7908,54.6798,54.7686,33800.0
2008-04-04 13:50:00,73.97,73.98,73.58,73.69,29800.0,54.776,54.7834,54.4872,54.5687,29800.0
2008-04-04 14:00:00,73.7,73.92,73.62,73.67,41800.0,54.5761,54.739,54.5168,54.5539,41800.0
2008-04-04 14:10:00,73.67,73.71,73.55,73.59,46200.0,54.5539,54.5835,54.465,54.4946,46200.0
2008-04-04 14:20:00,73.59,73.73,73.51,73.53,47600.0,54.4946,54.5983,54.4354,54.4502,47600.0
2008-04-04 14:30:00,73.54,73.85,73.46,73.81,58600.0,54.4576,54.6872,54.3984,54.6575,58600.0
2008-04-04 14:40:00,73.79,73.97,73.79,73.93,45000.0,54.6427,54.776,54.6427,54.7464,45000.0
2008-04-04 14:50:00,73.96,74.11,73.92,73.96,43700.0,54.7686,54.8797,54.739,54.7686,43700.0
2008-04-04 15:00:00,73.95,74.06,73.74,73.89,74300.0,54.7612,54.8427,54.6057,54.7168,74300.0
2008-04-04 15:10:00,73.86,73.89,73.52,73.57,73800.0,54.6946,54.7168,54.4428,54.4798,73800.0
2008-04-04 15:20:00,73.57,73.66,73.45,73.66,59000.0,54.4798,54.5465,54.391,54.5465,59000.0
2008-04-04 15:30:00,73.64,73.75,73.54,73.58,71800.0,54.5317,54.6131,54.4576,54.4872,71800.0
2008-04-04 15:40:00,73.56,73.83,73.52,73.8,120800.0,54.4724,54.6724,54.4428,54.6501,120800.0
2008-04-04 15:50:00,73.8,73.95,73.73,73.74,286500.0,54.6501,54.7612,54.5983,54.6057,286500.0
2008-04-07 09:30:00,73.91,73.91,73.22,73.23,88000.0,54.7316,54.7316,54.2206,54.228,88000.0
2008-04-07 09:40:00,73.23,73.47,72.82,72.89,50100.0,54.228,54.4058,53.9244,53.9763,50100.0
2008-04-07 09:50:00,72.9,72.98,72.72,72.84,57800.0,53.9837,54.0429,53.8504,53.9392,57800.0
2008-04-07 10:00:00,72.84,72.89,72.63,72.65,66700.0,53.9392,53.9763,53.7837,53.7985,66700.0
2008-04-07 10:10:00,72.69,72.89,72.59,72.59,38300.0,53.8282,53.9763,53.7541,53.7541,38300.0
2008-04-07 10:20:00,72.6,72.7,72.36,72.36,55100.0,53.7615,53.8356,53.5838,53.5838,55100.0
2008-04-07 10:30:00,72.37,72.58,72.29,72.58,35300.0,53.5912,53.7467,53.532,53.7467,35300.0
2008-04-07 10:40:00,72.58,72.68,72.37,72.38,36300.0,53.7467,53.8208,53.5912,53.5986,36300.0
2008-04-07 10:50:00,72.4,72.7,72.4,72.7,23000.0,53.6134,53.8356,53.6134,53.8356,23000.0
2008-04-07 11:00:00,72.69,72.72,72.56,72.69,40300.0,53.8282,53.8504,53.7319,53.8282,40300.0
2008-04-07 11:10:00,72.71,72.79,72.62,72.73,47300.0,53.843,53.9022,53.7763,53.8578,47300.0
2008-04-07 11:20:00,72.74,72.81,72.67,72.68,25000.0,53.8652,53.917,53.8134,53.8208,25000.0
2008-04-07 11:30:00,72.7,72.96,72.65,72.92,49800.0,53.8356,54.0281,53.7985,53.9985,49800.0
2008-04-07 11:40:00,72.94,73.07,72.92,73.04,24500.0,54.0133,54.1096,53.9985,54.0873,24500.0
2008-04-07 11:50:00,73.03,73.13,72.93,73.01,18300.0,54.0799,54.154,54.0059,54.0651,18300.0
2008-04-07 12:00:00,73.0,73.1,72.89,73.06,20200.0,54.0577,54.1318,53.9763,54.1022,20200.0
2008-04-07 12:10:00,73.05,73.11,72.96,73.03,18500.0,54.0948,54.1392,54.0281,54.0799,18500.0
2008-04-07 12:20:00,73.02,73.11,72.92,73.06,16300.0,54.0725,54.1392,53.9985,54.1022,16300.0
2008-04-07 12:30:00,73.06,73.1,72.95,73.05,20600.0,54.1022,54.1318,54.0207,54.0948,20600.0
2008-04-07 12:40:00,73.06,73.26,73.06,73.08,40000.0,54.1022,54.2503,54.1022,54.117,40000.0
2008-04-07 12:50:00,73.08,73.11,73.01,73.09,26800.0,54.117,54.1392,54.0651,54.1244,26800.0
2008-04-07 13:00:00,73.1,73.14,72.78,72.78,45300.0,54.1318,54.1614,53.8948,53.8948,45300.0
2008-04-07 13:10:00,72.78,72.93,72.78,72.83,19300.0,53.8948,54.0059,53.8948,53.9318,19300.0
2008-04-07 13:20:00,72.84,72.91,72.84,72.91,24100.0,53.9392,53.9911,53.9392,53.9911,24100.0
2008-04-07 13:30:00,72.91,72.93,72.76,72.82,26100.0,53.9911,54.0059,53.88,53.9244,26100.0
2008-04-07 13:40:00,72.83,72.87,72.79,72.86,21800.0,53.9318,53.9615,53.9022,53.9541,21800.0
2008-04-07 13:50:00,72.88,72.88,72.72,72.83,17400.0,53.9689,53.9689,53.8504,53.9318,17400.0
2008-04-07 14:00:00,72.85,72.86,72.7,72.72,25500.0,53.9466,53.9541,53.8356,53.8504,25500.0
2008-04-07 14:10:00,72.72,72.72,72.56,72.56,26100.0,53.8504,53.8504,53.7319,53.7319,26100.0
2008-04-07 14:20:00,72.58,72.65,72.41,72.43,31000.0,53.7467,53.7985,53.6208,53.6356,31000.0
2008-04-07 14:30:00,72.43,72.55,72.19,72.32,45800.0,53.6356,53.7245,53.4579,53.5542,45800.0
2008-04-07 14:40:00,72.34,72.49,72.33,72.44,39500.0,53.569,53.6801,53.5616,53.643,39500.0
2008-04-07 14:50:00,72.41,72.53,72.36,72.41,32200.0,53.6208,53.7097,53.5838,53.6208,32200.0
2008-04-07 15:00:00,72.4,72.4,72.18,72.18,34400.0,53.6134,53.6134,53.4505,53.4505,34400.0
2008-04-07 15:10:00,72.19,72.42,72.1,72.42,45500.0,53.4579,53.6282,53.3913,53.6282,45500.0
2008-04-07 15:20:00,72.4,72.51,72.36,72.49,32900.0,53.6134,53.6949,53.5838,53.6801,32900.0
2008-04-07 15:30:00,72.49,72.52,72.17,72.43,50900.0,53.6801,53.7023,53.4431,53.6356,50900.0
2008-04-07 15:40:00,72.43,72.43,72.19,72.27,79500.0,53.6356,53.6356,53.4579,53.5171,79500.0
2008-04-07 15:50:00,72.25,72.42,72.25,72.3,77700.0,53.5023,53.6282,53.5023,53.5394,77700.0
2008-04-08 09:30:00,71.91,72.06,71.42,71.62,70800.0,53.2506,53.3616,52.8877,53.0358,70800.0
2008-04-08 09:40:00,71.62,71.83,71.57,71.78,42000.0,53.0358,53.1913,52.9988,53.1543,42000.0
2008-04-08 09:50:00,71.82,71.91,71.72,71.85,29100.0,53.1839,53.2506,53.1099,53.2061,29100.0
2008-04-08 10:00:00,71.86,71.97,71.59,71.79,41000.0,53.2135,53.295,53.0136,53.1617,41000.0
2008-04-08 10:10:00,71.85,71.95,71.75,71.87,28300.0,53.2061,53.2802,53.1321,53.2209,28300.0
2008-04-08 10:20:00,71.86,72.08,71.85,71.91,18200.0,53.2135,53.3765,53.2061,53.2506,18200.0
2008-04-08 10:30:00,71.89,72.19,71.77,72.19,26000.0,53.2358,53.4579,53.1469,53.4579,26000.0
2008-04-08 10:40:00,72.23,72.32,72.19,72.3,23400.0,53.4875,53.5542,53.4579,53.5394,23400.0
2008-04-08 10:50:00,72.3,72.38,72.26,72.35,12300.0,53.5394,53.5986,53.5097,53.5764,12300.0
2008-04-08 11:00:00,72.31,72.34,72.15,72.21,12600.0,53.5468,53.569,53.4283,53.4727,12600.0
2008-04-08 11:10:00,72.21,72.23,72.01,72.05,14800.0,53.4727,53.4875,53.3246,53.3542,14800.0
2008-04-08 11:20:00,72.08,72.22,72.03,72.22,9200.0,53.3765,53.4801,53.3394,53.4801,9200.0
2008-04-08 11:30:00,72.22,72.45,72.21,72.35,13500.0,53.4801,53.6504,53.4727,53.5764,13500.0
2008-04-08 11:40:00,72.35,72.37,72.25,72.28,8200.0,53.5764,53.5912,53.5023,53.5246,8200.0
2008-04-08 11:50:00,72.26,72.37,72.19,72.33,19500.0,53.5097,53.5912,53.4579,53.5616,19500.0
2008-04-08 12:00:00,72.33,72.44,72.3,72.43,11700.0,53.5616,53.643,53.5394,53.6356,11700.0
2008-04-08 12:10:00,72.42,72.43,72.27,72.27,12100.0,53.6282,53.6356,53.5171,53.5171,12100.0
2008-04-08 12:20:00,72.3,72.4,72.24,72.24,10900.0,53.5394,53.6134,53.4949,53.4949,10900.0
2008-04-08 12:30:00,72.24,72.24,72.18,72.2,12200.0,53.4949,53.4949,53.4505,53.4653,12200.0
2008-04-08 12:40:00,72.21,72.29,72.14,72.29,16100.0,53.4727,53.532,53.4209,53.532,16100.0
2008-04-08 12:50:00,72.29,72.31,72.2,72.22,8300.0,53.532,53.5468,53.4653,53.4801,8300.0
2008-04-08 13:00:00,72.22,72.29,72.16,72.22,8300.0,53.4801,53.532,53.4357,53.4801,8300.0
2008-04-08 13:10:00,72.2,72.29,72.19,72.22,10800.0,53.4653,53.532,53.4579,53.4801,10800.0
2008-04-08 13:20:00,72.21,72.27,72.11,72.11,11300.0,53.4727,53.5171,53.3987,53.3987,11300.0
2008-04-08 13:30:00,72.14,72.16,72.05,72.09,17500.0,53.4209,53.4357,53.3542,53.3839,17500.0
2008-04-08 13:40:00,72.11,72.15,72.0,72.07,19500.0,53.3987,53.4283,53.3172,53.369,19500.0
2008-04-08 13:50:00,72.05,72.2,72.05,72.08,10500.0,53.3542,53.4653,53.3542,53.3765,10500.0
2008-04-08 14:00:00,72.07,72.08,71.91,71.91,22200.0,53.369,53.3765,53.2506,53.2506,22200.0
2008-04-08 14:10:00,71.95,72.02,71.87,71.9,14400.0,53.2802,53.332,53.2209,53.2432,14400.0
2008-04-08 14:20:00,71.92,71.99,71.84,71.99,27200.0,53.258,53.3098,53.1987,53.3098,27200.0
2008-04-08 14:30:00,71.95,72.09,71.92,72.04,17000.0,53.2802,53.3839,53.258,53.3468,17000.0
2008-04-08 14:40:00,72.02,72.12,71.99,72.06,18800.0,53.332,53.4061,53.3098,53.3616,18800.0
2008-04-08 14:50:00,72.09,72.32,72.09,72.27,17100.0,53.3839,53.5542,53.3839,53.5171,17100.0
2008-04-08 15:00:00,72.27,72.27,72.07,72.1,22300.0,53.5171,53.5171,53.369,53.3913,22300.0
2008-04-08 15:10:00,72.11,72.17,72.0,72.17,19600.0,53.3987,53.4431,53.3172,53.4431,19600.0
2008-04-08 15:20:00,72.18,72.3,72.07,72.28,17200.0,53.4505,53.5394,53.369,53.5246,17200.0
2008-04-08 15:30:00,72.3,72.45,72.3,72.38,32100.0,53.5394,53.6504,53.5394,53.5986,32100.0
2008-04-08 15:40:00,72.36,72.46,72.31,72.32,30400.0,53.5838,53.6578,53.5468,53.5542,30400.0
2008-04-08 15:50:00,72.32,72.44,72.28,72.31,36600.0,53.5542,53.643,53.5246,53.5468,36600.0
2008-04-09 09:30:00,72.49,72.49,71.99,72.42,33600.0,53.6801,53.6801,53.3098,53.6282,33600.0
2008-04-09 09:40:00,72.42,72.42,71.98,72.1,34100.0,53.6282,53.6282,53.3024,53.3913,34100.0
2008-04-09 09:50:00,72.09,72.29,71.95,71.95,22700.0,53.3839,53.532,53.2802,53.2802,22700.0
2008-04-09 10:00:00,71.98,72.05,71.8,71.86,91000.0,53.3024,53.3542,53.1691,53.2135,91000.0
2008-04-09 10:10:00,71.88,71.92,71.74,71.86,29000.0,53.2283,53.258,53.1247,53.2135,29000.0
2008-04-09 10:20:00,71.85,71.87,71.72,71.77,63800.0,53.2061,53.2209,53.1099,53.1469,63800.0
2008-04-09 10:30:00,71.78,71.79,71.49,71.51,51200.0,53.1543,53.1617,52.9395,52.9544,51200.0
2008-04-09 10:40:00,71.52,71.7,71.45,71.7,23200.0,52.9618,53.0951,52.9099,53.0951,23200.0
2008-04-09 10:50:00,71.69,71.74,71.53,71.57,20200.0,53.0876,53.1247,52.9692,52.9988,20200.0
2008-04-09 11:00:00,71.56,71.64,71.46,71.51,14400.0,52.9914,53.0506,52.9173,52.9544,14400.0
2008-04-09 11:10:00,71.53,71.63,71.49,71.61,40000.0,52.9692,53.0432,52.9395,53.0284,40000.0
2008-04-09 11:20:00,71.61,71.66,71.48,71.6,63600.0,53.0284,53.0654,52.9321,53.021,63600.0
2008-04-09 11:30:00,71.61,71.65,71.45,71.51,62900.0,53.0284,53.058,52.9099,52.9544,62900.0
2008-04-09 11:40:00,71.52,71.63,71.46,71.51,47300.0,52.9618,53.0432,52.9173,52.9544,47300.0
2008-04-09 11:50:00,71.49,71.52,71.36,71.41,28300.0,52.9395,52.9618,52.8433,52.8803,28300.0
2008-04-09 12:00:00,71.39,71.43,71.33,71.35,24300.0,52.8655,52.8951,52.8211,52.8359,24300.0
2008-04-09 12:10:00,71.37,71.5,71.29,71.47,25700.0,52.8507,52.947,52.7914,52.9247,25700.0
2008-04-09 12:20:00,71.45,71.49,71.31,71.44,24200.0,52.9099,52.9395,52.8063,52.9025,24200.0
2008-04-09 12:30:00,71.44,71.47,71.19,71.22,28100.0,52.9025,52.9247,52.7174,52.7396,28100.0
2008-04-09 12:40:00,71.21,71.31,71.1,71.24,69900.0,52.7322,52.8063,52.6507,52.7544,69900.0
2008-04-09 12:50:00,71.27,71.31,71.19,71.2,33000.0,52.7766,52.8063,52.7174,52.7248,33000.0
2008-04-09 13:00:00,71.19,71.34,71.18,71.19,48100.0,52.7174,52.8285,52.71,52.7174,48100.0
2008-04-09 13:10:00,71.21,71.26,71.15,71.16,25000.0,52.7322,52.7692,52.6878,52.6952,25000.0
2008-04-09 13:20:00,71.16,71.25,71.15,71.22,15800.0,52.6952,52.7618,52.6878,52.7396,15800.0
2008-04-09 13:30:00,71.22,71.37,71.19,71.37,12200.0,52.7396,52.8507,52.7174,52.8507,12200.0
2008-04-09 13:40:00,71.38,71.4,71.32,71.32,15800.0,52.8581,52.8729,52.8137,52.8137,15800.0
2008-04-09 13:50:00,71.32,71.54,71.32,71.54,21700.0,52.8137,52.9766,52.8137,52.9766,21700.0
2008-04-09 14:00:00,71.54,71.72,71.54,71.6,45500.0,52.9766,53.1099,52.9766,53.021,45500.0
2008-04-09 14:10:00,71.58,71.6,71.35,71.46,73300.0,53.0062,53.021,52.8359,52.9173,73300.0
2008-04-09 14:20:00,71.47,71.54,71.43,71.49,23900.0,52.9247,52.9766,52.8951,52.9395,23900.0
2008-04-09 14:30:00,71.48,71.66,71.45,71.66,48300.0,52.9321,53.0654,52.9099,53.0654,48300.0
2008-04-09 14:40:00,71.65,71.71,71.56,71.6,40900.0,53.058,53.1025,52.9914,53.021,40900.0
2008-04-09 14:50:00,71.59,71.61,71.5,71.54,42400.0,53.0136,53.0284,52.947,52.9766,42400.0
2008-04-09 15:00:00,71.55,71.73,71.48,71.66,37600.0,52.984,53.1173,52.9321,53.0654,37600.0
2008-04-09 15:10:00,71.64,71.65,71.53,71.64,51300.0,53.0506,53.058,52.9692,53.0506,51300.0
2008-04-09 15:20:00,71.66,71.71,71.56,71.56,19100.0,53.0654,53.1025,52.9914,52.9914,19100.0
2008-04-09 15:30:00,71.57,71.91,71.54,71.89,41800.0,52.9988,53.2506,52.9766,53.2358,41800.0
2008-04-09 15:40:00,71.89,71.9,71.63,71.66,28400.0,53.2358,53.2432,53.0432,53.0654,28400.0
2008-04-09 15:50:00,71.66,71.81,71.59,71.8,70300.0,53.0654,53.1765,53.0136,53.1691,70300.0
2008-04-10 09:30:00,72.29,72.48,72.05,72.11,97300.0,53.532,53.6727,53.3542,53.3987,97300.0
2008-04-10 09:40:00,72.08,72.08,71.71,71.75,56400.0,53.3765,53.3765,53.1025,53.1321,56400.0
2008-04-10 09:50:00,71.74,71.79,71.41,71.44,58600.0,53.1247,53.1617,52.8803,52.9025,58600.0
2008-04-10 10:00:00,71.43,71.88,71.34,71.81,48600.0,52.8951,53.2283,52.8285,53.1765,48600.0
2008-04-10 10:10:00,71.84,72.0,71.84,71.91,69200.0,53.1987,53.3172,53.1987,53.2506,69200.0
2008-04-10 10:20:00,71.88,72.28,71.82,72.16,49600.0,53.2283,53.5246,53.1839,53.4357,49600.0
2008-04-10 10:30:00,72.18,72.19,71.96,72.06,44700.0,53.4505,53.4579,53.2876,53.3616,44700.0
2008-04-10 10:40:00,72.07,72.26,71.8,72.05,76200.0,53.369,53.5097,53.1691,53.3542,76200.0
2008-04-10 10:50:00,72.05,72.37,71.98,72.36,36500.0,53.3542,53.5912,53.3024,53.5838,36500.0
2008-04-10 11:00:00,72.37,72.42,72.27,72.41,61500.0,53.5912,53.6282,53.5171,53.6208,61500.0
2008-04-10 11:10:00,72.42,72.57,72.38,72.4,53900.0,53.6282,53.7393,53.5986,53.6134,53900.0
2008-04-10 11:20:00,72.4,72.46,72.29,72.31,50900.0,53.6134,53.6578,53.532,53.5468,50900.0
2008-04-10 11:30:00,72.3,72.3,72.1,72.1,47900.0,53.5394,53.5394,53.3913,53.3913,47900.0
2008-04-10 11:40:00,72.1,72.38,72.1,72.35,42700.0,53.3913,53.5986,53.3913,53.5764,42700.0
2008-04-10 11:50:00,72.33,72.57,72.32,72.42,33200.0,53.5616,53.7393,53.5542,53.6282,33200.0
2008-04-10 12:00:00,72.42,72.49,72.21,72.31,50200.0,53.6282,53.6801,53.4727,53.5468,50200.0
2008-04-10 12:10:00,72.33,72.47,72.31,72.44,17700.0,53.5616,53.6653,53.5468,53.643,17700.0
2008-04-10 12:20:00,72.46,72.58,72.41,72.43,16100.0,53.6578,53.7467,53.6208,53.6356,16100.0
2008-04-10 12:30:00,72.43,72.61,72.43,72.57,24600.0,53.6356,53.7689,53.6356,53.7393,24600.0
2008-04-10 12:40:00,72.57,72.6,72.44,72.45,15800.0,53.7393,53.7615,53.643,53.6504,15800.0
2008-04-10 12:50:00,72.43,72.45,72.41,72.42,7000.0,53.6356,53.6504,53.6208,53.6282,7000.0
2008-04-10 13:00:00,72.4,72.54,72.39,72.51,38900.0,53.6134,53.7171,53.606,53.6949,38900.0
2008-04-10 13:10:00,72.5,72.74,72.5,72.69,44200.0,53.6875,53.8652,53.6875,53.8282,44200.0
2008-04-10 13:20:00,72.69,72.86,72.68,72.83,18300.0,53.8282,53.9541,53.8208,53.9318,18300.0
2008-04-10 13:30:00,72.84,72.98,72.77,72.98,19700.0,53.9392,54.0429,53.8874,54.0429,19700.0
2008-04-10 13:40:00,72.98,73.03,72.91,73.03,23300.0,54.0429,54.0799,53.9911,54.0799,23300.0
2008-04-10 13:50:00,73.03,73.12,72.84,72.85,18400.0,54.0799,54.1466,53.9392,53.9466,18400.0
2008-04-10 14:00:00,72.84,72.99,72.83,72.88,41900.0,53.9392,54.0503,53.9318,53.9689,41900.0
2008-04-10 14:10:00,72.91,72.96,72.87,72.95,43100.0,53.9911,54.0281,53.9615,54.0207,43100.0
2008-04-10 14:20:00,72.95,72.97,72.87,72.9,32700.0,54.0207,54.0355,53.9615,53.9837,32700.0
2008-04-10 14:30:00,72.9,73.04,72.85,72.98,46200.0,53.9837,54.0873,53.9466,54.0429,46200.0
2008-04-10 14:40:00,72.97,72.99,72.9,72.98,19400.0,54.0355,54.0503,53.9837,54.0429,19400.0
2008-04-10 14:50:00,72.98,73.16,72.94,73.11,23900.0,54.0429,54.1762,54.0133,54.1392,23900.0
2008-04-10 15:00:00,73.11,73.3,73.11,73.24,52700.0,54.1392,54.2799,54.1392,54.2355,52700.0
2008-04-10 15:10:00,73.24,73.28,73.1,73.28,51100.0,54.2355,54.2651,54.1318,54.2651,51100.0
2008-04-10 15:20:00,73.27,73.37,73.19,73.37,51300.0,54.2577,54.3317,54.1984,54.3317,51300.0
2008-04-10 15:30:00,73.37,73.37,73.06,73.16,87700.0,54.3317,54.3317,54.1022,54.1762,87700.0
2008-04-10 15:40:00,73.15,73.23,73.08,73.21,108100.0,54.1688,54.228,54.117,54.2132,108100.0
2008-04-10 15:50:00,73.21,73.48,73.12,73.45,171000.0,54.2132,54.4132,54.1466,54.391,171000.0
2008-04-11 09:30:00,72.5,72.8,71.87,72.01,73800.0,53.6875,53.9096,53.2209,53.3246,73800.0
2008-04-11 09:40:00,71.98,72.06,71.83,72.03,70500.0,53.3024,53.3616,53.1913,53.3394,70500.0
2008-04-11 09:50:00,72.03,72.08,71.8,71.9,68000.0,53.3394,53.3765,53.1691,53.2432,68000.0
2008-04-11 10:00:00,71.89,72.09,71.78,71.85,57200.0,53.2358,53.3839,53.1543,53.2061,57200.0
2008-04-11 10:10:00,71.87,72.14,71.78,72.13,30600.0,53.2209,53.4209,53.1543,53.4135,30600.0
2008-04-11 10:20:00,72.15,72.28,72.02,72.13,32600.0,53.4283,53.5246,53.332,53.4135,32600.0
2008-04-11 10:30:00,72.13,72.44,72.13,72.35,29300.0,53.4135,53.643,53.4135,53.5764,29300.0
2008-04-11 10:40:00,72.35,72.67,72.32,72.67,21400.0,53.5764,53.8134,53.5542,53.8134,21400.0
2008-04-11 10:50:00,72.67,72.84,72.66,72.71,34200.0,53.8134,53.9392,53.806,53.843,34200.0
2008-04-11 11:00:00,72.72,72.72,72.45,72.45,37300.0,53.8504,53.8504,53.6504,53.6504,37300.0
2008-04-11 11:10:00,72.43,72.43,72.25,72.3,36400.0,53.6356,53.6356,53.5023,53.5394,36400.0
2008-04-11 11:20:00,72.29,72.33,72.19,72.29,34700.0,53.532,53.5616,53.4579,53.532,34700.0
2008-04-11 11:30:00,72.28,72.35,72.22,72.34,26700.0,53.5246,53.5764,53.4801,53.569,26700.0
2008-04-11 11:40:00,72.35,72.53,72.32,72.47,33600.0,53.5764,53.7097,53.5542,53.6653,33600.0
2008-04-11 11:50:00,72.48,72.49,72.2,72.35,22900.0,53.6727,53.6801,53.4653,53.5764,22900.0
2008-04-11 12:00:00,72.35,72.36,72.04,72.14,28600.0,53.5764,53.5838,53.3468,53.4209,28600.0
2008-04-11 12:10:00,72.14,72.21,72.08,72.2,21000.0,53.4209,53.4727,53.3765,53.4653,21000.0
2008-04-11 12:20:00,72.22,72.22,71.94,72.01,31000.0,53.4801,53.4801,53.2728,53.3246,31000.0
2008-04-11 12:30:00,72.02,72.09,72.0,72.09,15100.0,53.332,53.3839,53.3172,53.3839,15100.0
2008-04-11 12:40:00,72.07,72.13,72.04,72.13,14900.0,53.369,53.4135,53.3468,53.4135,14900.0
2008-04-11 12:50:00,72.14,72.17,72.01,72.15,22900.0,53.4209,53.4431,53.3246,53.4283,22900.0
2008-04-11 13:00:00,72.13,72.27,72.08,72.2,26400.0,53.4135,53.5171,53.3765,53.4653,26400.0
2008-04-11 13:10:00,72.2,72.3,72.18,72.3,11500.0,53.4653,53.5394,53.4505,53.5394,11500.0
2008-04-11 13:20:00,72.3,72.41,72.3,72.39,30000.0,53.5394,53.6208,53.5394,53.606,30000.0
2008-04-11 13:30:00,72.38,72.38,72.18,72.21,26600.0,53.5986,53.5986,53.4505,53.4727,26600.0
2008-04-11 13:40:00,72.21,72.28,72.13,72.19,30600.0,53.4727,53.5246,53.4135,53.4579,30600.0
2008-04-11 13:50:00,72.18,72.21,72.12,72.18,16100.0,53.4505,53.4727,53.4061,53.4505,16100.0
2008-04-11 14:00:00,72.15,72.26,72.15,72.23,21500.0,53.4283,53.5097,53.4283,53.4875,21500.0
2008-04-11 14:10:00,72.23,72.23,71.96,71.97,30400.0,53.4875,53.4875,53.2876,53.295,30400.0
2008-04-11 14:20:00,71.97,71.99,71.79,71.87,27200.0,53.295,53.3098,53.1617,53.2209,27200.0
2008-04-11 14:30:00,71.88,71.92,71.77,71.77,20400.0,53.2283,53.258,53.1469,53.1469,20400.0
2008-04-11 14:40:00,71.78,71.85,71.68,71.85,21400.0,53.1543,53.2061,53.0802,53.2061,21400.0
2008-04-11 14:50:00,71.86,72.06,71.86,71.94,20500.0,53.2135,53.3616,53.2135,53.2728,20500.0
2008-04-11 15:00:00,71.94,71.95,71.7,71.72,40800.0,53.2728,53.2802,53.0951,53.1099,40800.0
2008-04-11 15:10:00,71.73,71.74,71.63,71.69,34100.0,53.1173,53.1247,53.0432,53.0876,34100.0
2008-04-11 15:20:00,71.69,71.78,71.66,71.78,33300.0,53.0876,53.1543,53.0654,53.1543,33300.0
2008-04-11 15:30:00,71.8,71.8,71.58,71.59,43500.0,53.1691,53.1691,53.0062,53.0136,43500.0
2008-04-11 15:40:00,71.59,71.61,71.45,71.54,47100.0,53.0136,53.0284,52.9099,52.9766,47100.0
2008-04-11 15:50:00,71.53,71.77,71.49,71.72,59300.0,52.9692,53.1469,52.9395,53.1099,59300.0
2008-04-14 09:30:00,72.02,72.32,71.13,72.16,86700.0,53.332,53.5542,52.673,53.4357,86700.0
2008-04-14 09:40:00,72.16,72.43,72.03,72.39,61900.0,53.4357,53.6356,53.3394,53.606,61900.0
2008-04-14 09:50:00,72.41,72.62,72.22,72.61,76500.0,53.6208,53.7763,53.4801,53.7689,76500.0
2008-04-14 10:00:00,72.63,73.0,72.61,72.78,68000.0,53.7837,54.0577,53.7689,53.8948,68000.0
2008-04-14 10:10:00,72.77,72.79,72.19,72.2,42400.0,53.8874,53.9022,53.4579,53.4653,42400.0
2008-04-14 10:20:00,72.2,72.39,72.0,72.31,48100.0,53.4653,53.606,53.3172,53.5468,48100.0
2008-04-14 10:30:00,72.31,72.4,72.3,72.34,37900.0,53.5468,53.6134,53.5394,53.569,37900.0
2008-04-14 10:40:00,72.37,72.52,72.31,72.5,54800.0,53.5912,53.7023,53.5468,53.6875,54800.0
2008-04-14 10:50:00,72.48,72.56,72.45,72.52,25200.0,53.6727,53.7319,53.6504,53.7023,25200.0
2008-04-14 11:00:00,72.5,72.53,72.4,72.4,27200.0,53.6875,53.7097,53.6134,53.6134,27200.0
2008-04-14 11:10:00,72.4,72.41,72.22,72.22,26900.0,53.6134,53.6208,53.4801,53.4801,26900.0
2008-04-14 11:20:00,72.22,72.27,72.14,72.15,16800.0,53.4801,53.5171,53.4209,53.4283,16800.0
2008-04-14 11:30:00,72.15,72.19,71.99,72.17,33100.0,53.4283,53.4579,53.3098,53.4431,33100.0
2008-04-14 11:40:00,72.17,72.42,72.16,72.4,38100.0,53.4431,53.6282,53.4357,53.6134,38100.0
2008-04-14 11:50:00,72.4,72.49,72.36,72.38,36100.0,53.6134,53.6801,53.5838,53.5986,36100.0
2008-04-14 12:00:00,72.39,72.4,72.23,72.36,77300.0,53.606,53.6134,53.4875,53.5838,77300.0
2008-04-14 12:10:00,72.36,72.46,72.27,72.29,23400.0,53.5838,53.6578,53.5171,53.532,23400.0
2008-04-14 12:20:00,72.29,72.44,72.15,72.44,28800.0,53.532,53.643,53.4283,53.643,28800.0
2008-04-14 12:30:00,72.45,72.5,72.43,72.46,18600.0,53.6504,53.6875,53.6356,53.6578,18600.0
2008-04-14 12:40:00,72.46,72.54,72.4,72.54,13500.0,53.6578,53.7171,53.6134,53.7171,13500.0
2008-04-14 12:50:00,72.53,72.62,72.53,72.57,18800.0,53.7097,53.7763,53.7097,53.7393,18800.0
2008-04-14 13:00:00,72.6,72.7,72.55,72.65,30500.0,53.7615,53.8356,53.7245,53.7985,30500.0
2008-04-14 13:10:00,72.66,72.8,72.66,72.75,25100.0,53.806,53.9096,53.806,53.8726,25100.0
2008-04-14 13:20:00,72.76,72.87,72.73,72.86,17000.0,53.88,53.9615,53.8578,53.9541,17000.0
2008-04-14 13:30:00,72.86,72.86,72.64,72.64,32600.0,53.9541,53.9541,53.7911,53.7911,32600.0
2008-04-14 13:40:00,72.63,72.67,72.59,72.6,46300.0,53.7837,53.8134,53.7541,53.7615,46300.0
2008-04-14 13:50:00,72.6,72.63,72.57,72.62,31600.0,53.7615,53.7837,53.7393,53.7763,31600.0
2008-04-14 14:00:00,72.62,72.63,72.51,72.51,15300.0,53.7763,53.7837,53.6949,53.6949,15300.0
2008-04-14 14:10:00,72.53,72.6,72.49,72.49,15500.0,53.7097,53.7615,53.6801,53.6801,15500.0
2008-04-14 14:20:00,72.49,72.58,72.43,72.44,20500.0,53.6801,53.7467,53.6356,53.643,20500.0
2008-04-14 14:30:00,72.45,72.5,72.42,72.45,25800.0,53.6504,53.6875,53.6282,53.6504,25800.0
2008-04-14 14:40:00,72.45,72.45,72.24,72.24,39300.0,53.6504,53.6504,53.4949,53.4949,39300.0
2008-04-14 14:50:00,72.22,72.24,72.09,72.16,51100.0,53.4801,53.4949,53.3839,53.4357,51100.0
2008-04-14 15:00:00,72.17,72.29,72.16,72.21,24000.0,53.4431,53.532,53.4357,53.4727,24000.0
2008-04-14 15:10:00,72.22,72.24,72.02,72.12,14600.0,53.4801,53.4949,53.332,53.4061,14600.0
2008-04-14 15:20:00,72.11,72.17,72.0,72.02,22000.0,53.3987,53.4431,53.3172,53.332,22000.0
2008-04-14 15:30:00,72.03,72.03,71.89,71.89,40100.0,53.3394,53.3394,53.2358,53.2358,40100.0
2008-04-14 15:40:00,71.9,72.09,71.9,72.04,58800.0,53.2432,53.3839,53.2432,53.3468,58800.0
2008-04-14 15:50:00,72.04,72.06,71.93,71.97,110300.0,53.3468,53.3616,53.2654,53.295,110300.0
2008-04-15 09:30:00,72.31,73.3,72.31,72.56,52000.0,53.5468,54.2799,53.5468,53.7319,52000.0
2008-04-15 09:40:00,72.53,72.72,72.43,72.48,23800.0,53.7097,53.8504,53.6356,53.6727,23800.0
2008-04-15 09:50:00,72.48,72.48,71.92,72.01,45500.0,53.6727,53.6727,53.258,53.3246,45500.0
2008-04-15 10:00:00,72.04,72.14,71.86,71.89,24100.0,53.3468,53.4209,53.2135,53.2358,24100.0
2008-04-15 10:10:00,71.89,72.05,71.85,72.02,35700.0,53.2358,53.3542,53.2061,53.332,35700.0
2008-04-15 10:20:00,72.02,72.02,71.75,71.75,35500.0,53.332,53.332,53.1321,53.1321,35500.0
2008-04-15 10:30:00,71.76,71.97,71.76,71.87,27000.0,53.1395,53.295,53.1395,53.2209,27000.0
2008-04-15 10:40:00,71.88,72.0,71.81,71.93,15000.0,53.2283,53.3172,53.1765,53.2654,15000.0
2008-04-15 10:50:00,71.95,71.97,71.73,71.84,23400.0,53.2802,53.295,53.1173,53.1987,23400.0
2008-04-15 11:00:00,71.85,71.92,71.68,71.69,27800.0,53.2061,53.258,53.0802,53.0876,27800.0
2008-04-15 11:10:00,71.7,71.71,71.5,71.56,30200.0,53.0951,53.1025,52.947,52.9914,30200.0
2008-04-15 11:20:00,71.56,71.65,71.5,71.59,44300.0,52.9914,53.058,52.947,53.0136,44300.0
2008-04-15 11:30:00,71.56,71.68,71.5,71.66,21000.0,52.9914,53.0802,52.947,53.0654,21000.0
2008-04-15 11:40:00,71.66,71.9,71.61,71.87,23100.0,53.0654,53.2432,53.0284,53.2209,23100.0
2008-04-15 11:50:00,71.86,72.0,71.84,71.92,18300.0,53.2135,53.3172,53.1987,53.258,18300.0
2008-04-15 12:00:00,71.93,71.97,71.84,71.93,14200.0,53.2654,53.295,53.1987,53.2654,14200.0
2008-04-15 12:10:00,71.9,71.98,71.8,71.82,18200.0,53.2432,53.3024,53.1691,53.1839,18200.0
2008-04-15 12:20:00,71.82,71.83,71.66,71.72,37200.0,53.1839,53.1913,53.0654,53.1099,37200.0
2008-04-15 12:30:00,71.72,71.8,71.5,71.78,225300.0,53.1099,53.1691,52.947,53.1543,225300.0
2008-04-15 12:40:00,71.79,71.94,71.79,71.94,49000.0,53.1617,53.2728,53.1617,53.2728,49000.0
2008-04-15 12:50:00,71.95,72.04,71.9,71.98,41200.0,53.2802,53.3468,53.2432,53.3024,41200.0
2008-04-15 13:00:00,71.99,72.01,71.92,71.92,22300.0,53.3098,53.3246,53.258,53.258,22300.0
2008-04-15 13:10:00,71.94,72.07,71.88,72.04,23900.0,53.2728,53.369,53.2283,53.3468,23900.0
2008-04-15 13:20:00,72.06,72.24,72.03,72.2,21100.0,53.3616,53.4949,53.3394,53.4653,21100.0
2008-04-15 13:30:00,72.2,72.37,72.16,72.28,27000.0,53.4653,53.5912,53.4357,53.5246,27000.0
2008-04-15 13:40:00,72.25,72.46,72.25,72.41,23400.0,53.5023,53.6578,53.5023,53.6208,23400.0
2008-04-15 13:50:00,72.42,72.71,72.38,72.68,67900.0,53.6282,53.843,53.5986,53.8208,67900.0
2008-04-15 14:00:00,72.68,72.68,72.58,72.62,22200.0,53.8208,53.8208,53.7467,53.7763,22200.0
2008-04-15 14:10:00,72.62,72.64,72.53,72.53,41100.0,53.7763,53.7911,53.7097,53.7097,41100.0
2008-04-15 14:20:00,72.54,72.56,72.5,72.5,10800.0,53.7171,53.7319,53.6875,53.6875,10800.0
2008-04-15 14:30:00,72.51,72.58,72.5,72.55,30100.0,53.6949,53.7467,53.6875,53.7245,30100.0
2008-04-15 14:40:00,72.56,72.6,72.51,72.52,25000.0,53.7319,53.7615,53.6949,53.7023,25000.0
2008-04-15 14:50:00,72.51,72.56,72.48,72.54,36400.0,53.6949,53.7319,53.6727,53.7171,36400.0
2008-04-15 15:00:00,72.52,72.54,72.45,72.45,21600.0,53.7023,53.7171,53.6504,53.6504,21600.0
2008-04-15 15:10:00,72.46,72.65,72.46,72.62,16300.0,53.6578,53.7985,53.6578,53.7763,16300.0
2008-04-15 15:20:00,72.64,72.91,72.64,72.86,45200.0,53.7911,53.9911,53.7911,53.9541,45200.0
2008-04-15 15:30:00,72.87,72.97,72.86,72.88,49500.0,53.9615,54.0355,53.9541,53.9689,49500.0
2008-04-15 15:40:00,72.88,72.95,72.83,72.84,35700.0,53.9689,54.0207,53.9318,53.9392,35700.0
2008-04-15 15:50:00,72.82,72.95,72.77,72.93,67700.0,53.9244,54.0207,53.8874,54.0059,67700.0
2008-04-16 09:30:00,73.43,74.06,73.43,74.01,47500.0,54.3761,54.8427,54.3761,54.8056,47500.0
2008-04-16 09:40:00,74.02,74.5,74.01,74.46,26000.0,54.8131,55.1685,54.8056,55.1389,26000.0
2008-04-16 09:50:00,74.46,74.52,74.36,74.42,22200.0,55.1389,55.1833,55.0648,55.1093,22200.0
2008-04-16 10:00:00,74.43,74.43,74.24,74.36,23200.0,55.1167,55.1167,54.976,55.0648,23200.0
2008-04-16 10:10:00,74.35,74.45,74.25,74.41,20600.0,55.0574,55.1315,54.9834,55.1019,20600.0
2008-04-16 10:20:00,74.43,74.57,74.39,74.45,63300.0,55.1167,55.2203,55.087,55.1315,63300.0
2008-04-16 10:30:00,74.47,74.69,74.46,74.52,48100.0,55.1463,55.3092,55.1389,55.1833,48100.0
2008-04-16 10:40:00,74.52,74.57,74.36,74.57,28000.0,55.1833,55.2203,55.0648,55.2203,28000.0
2008-04-16 10:50:00,74.57,74.65,74.53,74.6,51500.0,55.2203,55.2796,55.1907,55.2426,51500.0
2008-04-16 11:00:00,74.6,74.64,74.46,74.49,38300.0,55.2426,55.2722,55.1389,55.1611,38300.0
2008-04-16 11:10:00,74.49,74.49,74.24,74.3,27400.0,55.1611,55.1611,54.976,55.0204,27400.0
2008-04-16 11:20:00,74.29,74.47,74.28,74.39,12900.0,55.013,55.1463,55.0056,55.087,12900.0
2008-04-16 11:30:00,74.37,74.45,74.34,74.34,11200.0,55.0722,55.1315,55.05,55.05,11200.0
2008-04-16 11:40:00,74.34,74.41,74.32,74.32,10000.0,55.05,55.1019,55.0352,55.0352,10000.0
2008-04-16 11:50:00,74.27,74.28,74.17,74.19,11000.0,54.9982,55.0056,54.9241,54.9389,11000.0
2008-04-16 12:00:00,74.22,74.53,74.21,74.49,14100.0,54.9612,55.1907,54.9538,55.1611,14100.0
2008-04-16 12:10:00,74.5,74.53,74.47,74.47,18900.0,55.1685,55.1907,55.1463,55.1463,18900.0
2008-04-16 12:20:00,74.47,74.54,74.46,74.49,29200.0,55.1463,55.1981,55.1389,55.1611,29200.0
2008-04-16 12:30:00,74.49,74.54,74.23,74.25,42100.0,55.1611,55.1981,54.9686,54.9834,42100.0
2008-04-16 12:40:00,74.25,74.3,74.18,74.25,76200.0,54.9834,55.0204,54.9315,54.9834,76200.0
2008-04-16 12:50:00,74.25,74.3,74.18,74.28,56200.0,54.9834,55.0204,54.9315,55.0056,56200.0
2008-04-16 13:00:00,74.3,74.3,74.14,74.2,38300.0,55.0204,55.0204,54.9019,54.9463,38300.0
2008-04-16 13:10:00,74.2,74.2,73.92,73.95,54600.0,54.9463,54.9463,54.739,54.7612,54600.0
2008-04-16 13:20:00,73.95,74.1,73.91,74.09,53600.0,54.7612,54.8723,54.7316,54.8649,53600.0
2008-04-16 13:30:00,74.09,74.17,74.06,74.15,14800.0,54.8649,54.9241,54.8427,54.9093,14800.0
2008-04-16 13:40:00,74.14,74.46,74.11,74.46,34600.0,54.9019,55.1389,54.8797,55.1389,34600.0
2008-04-16 13:50:00,74.46,74.57,74.3,74.3,68300.0,55.1389,55.2203,55.0204,55.0204,68300.0
2008-04-16 14:00:00,74.3,74.3,74.18,74.23,25100.0,55.0204,55.0204,54.9315,54.9686,25100.0
2008-04-16 14:10:00,74.22,74.48,74.21,74.47,30500.0,54.9612,55.1537,54.9538,55.1463,30500.0
2008-04-16 14:20:00,74.47,74.55,74.42,74.47,36300.0,55.1463,55.2055,55.1093,55.1463,36300.0
2008-04-16 14:30:00,74.47,74.64,74.47,74.61,20800.0,55.1463,55.2722,55.1463,55.25,20800.0
2008-04-16 14:40:00,74.62,74.72,74.62,74.64,18300.0,55.2574,55.3314,55.2574,55.2722,18300.0
2008-04-16 14:50:00,74.66,74.86,74.64,74.79,20500.0,55.287,55.4351,55.2722,55.3833,20500.0
2008-04-16 15:00:00,74.77,74.88,74.77,74.87,19000.0,55.3684,55.4499,55.3684,55.4425,19000.0
2008-04-16 15:10:00,74.88,74.98,74.84,74.89,41500.0,55.4499,55.5239,55.4203,55.4573,41500.0
2008-04-16 15:20:00,74.89,74.96,74.89,74.91,31900.0,55.4573,55.5091,55.4573,55.4721,31900.0
2008-04-16 15:30:00,74.9,75.0,74.89,75.0,44200.0,55.4647,55.5388,55.4573,55.5388,44200.0
2008-04-16 15:40:00,75.0,75.16,74.4,75.14,42300.0,55.5388,55.6572,55.0944,55.6424,42300.0
2008-04-16 15:50:00,75.14,75.23,75.06,75.06,70200.0,55.6424,55.7091,55.5832,55.5832,70200.0
2008-04-17 09:30:00,74.9,75.17,74.54,75.04,48700.0,55.4647,55.6646,55.1981,55.5684,48700.0
2008-04-17 09:40:00,75.03,75.09,74.9,74.96,24700.0,55.561,55.6054,55.4647,55.5091,24700.0
2008-04-17 09:50:00,74.97,74.97,74.76,74.9,20600.0,55.5165,55.5165,55.361,55.4647,20600.0
2008-04-17 10:00:00,74.87,74.88,74.34,74.44,40100.0,55.4425,55.4499,55.05,55.1241,40100.0
2008-04-17 10:10:00,74.44,74.59,74.41,74.44,28900.0,55.1241,55.2351,55.1019,55.1241,28900.0
2008-04-17 10:20:00,74.44,74.5,74.15,74.4,48100.0,55.1241,55.1685,54.9093,55.0944,48100.0
2008-04-17 10:30:00,74.42,74.86,74.39,74.86,45300.0,55.1093,55.4351,55.087,55.4351,45300.0
2008-04-17 10:40:00,74.85,74.85,74.3,74.34,28600.0,55.4277,55.4277,55.0204,55.05,28600.0
2008-04-17 10:50:00,74.35,74.36,74.0,74.08,22500.0,55.0574,55.0648,54.7982,54.8575,22500.0
2008-04-17 11:00:00,74.09,74.1,73.73,73.89,50800.0,54.8649,54.8723,54.5983,54.7168,50800.0
2008-04-17 11:10:00,73.89,73.98,73.86,73.97,13000.0,54.7168,54.7834,54.6946,54.776,13000.0
2008-04-17 11:20:00,73.98,73.98,73.73,73.74,16800.0,54.7834,54.7834,54.5983,54.6057,16800.0
2008-04-17 11:30:00,73.72,73.81,73.68,73.68,12500.0,54.5909,54.6575,54.5613,54.5613,12500.0
2008-04-17 11:40:00,73.68,73.72,73.45,73.72,20000.0,54.5613,54.5909,54.391,54.5909,20000.0
2008-04-17 11:50:00,73.7,73.78,73.63,73.72,9300.0,54.5761,54.6353,54.5243,54.5909,9300.0
2008-04-17 12:00:00,73.72,73.91,73.72,73.91,9100.0,54.5909,54.7316,54.5909,54.7316,9100.0
2008-04-17 12:10:00,73.91,73.99,73.89,73.92,7700.0,54.7316,54.7908,54.7168,54.739,7700.0
2008-04-17 12:20:00,73.92,73.94,73.86,73.86,6600.0,54.739,54.7538,54.6946,54.6946,6600.0
2008-04-17 12:30:00,73.86,73.9,73.76,73.88,9600.0,54.6946,54.7242,54.6205,54.7094,9600.0
2008-04-17 12:40:00,73.88,73.94,73.66,73.66,16100.0,54.7094,54.7538,54.5465,54.5465,16100.0
2008-04-17 12:50:00,73.68,73.78,73.64,73.74,11100.0,54.5613,54.6353,54.5317,54.6057,11100.0
2008-04-17 13:00:00,73.77,73.81,73.67,73.78,12800.0,54.6279,54.6575,54.5539,54.6353,12800.0
2008-04-17 13:10:00,73.79,73.83,73.72,73.76,34900.0,54.6427,54.6724,54.5909,54.6205,34900.0
2008-04-17 13:20:00,73.78,73.91,73.71,73.86,20900.0,54.6353,54.7316,54.5835,54.6946,20900.0
2008-04-17 13:30:00,73.86,73.9,73.75,73.83,13300.0,54.6946,54.7242,54.6131,54.6724,13300.0
2008-04-17 13:40:00,73.86,73.87,73.76,73.79,10500.0,54.6946,54.702,54.6205,54.6427,10500.0
2008-04-17 13:50:00,73.82,73.85,73.56,73.59,19700.0,54.6649,54.6872,54.4724,54.4946,19700.0
2008-04-17 14:00:00,73.6,73.7,73.54,73.62,29400.0,54.502,54.5761,54.4576,54.5168,29400.0
2008-04-17 14:10:00,73.63,73.73,73.53,73.69,28100.0,54.5243,54.5983,54.4502,54.5687,28100.0
2008-04-17 14:20:00,73.69,73.73,73.65,73.68,29700.0,54.5687,54.5983,54.5391,54.5613,29700.0
2008-04-17 14:30:00,73.69,73.74,73.63,73.66,77700.0,54.5687,54.6057,54.5243,54.5465,77700.0
2008-04-17 14:40:00,73.67,73.88,73.66,73.83,32700.0,54.5539,54.7094,54.5465,54.6724,32700.0
2008-04-17 14:50:00,73.85,73.85,73.71,73.78,23300.0,54.6872,54.6872,54.5835,54.6353,23300.0
2008-04-17 15:00:00,73.78,73.84,73.74,73.75,90800.0,54.6353,54.6798,54.6057,54.6131,90800.0
2008-04-17 15:10:00,73.77,74.07,73.74,74.03,39400.0,54.6279,54.8501,54.6057,54.8205,39400.0
2008-04-17 15:20:00,74.03,74.05,73.92,73.94,39100.0,54.8205,54.8353,54.739,54.7538,39100.0
2008-04-17 15:30:00,73.95,74.24,73.93,74.24,94000.0,54.7612,54.976,54.7464,54.976,94000.0
2008-04-17 15:40:00,74.22,74.38,74.17,74.37,53500.0,54.9612,55.0796,54.9241,55.0722,53500.0
2008-04-17 15:50:00,74.37,74.46,74.17,74.17,86400.0,55.0722,55.1389,54.9241,54.9241,86400.0
2008-04-18 09:30:00,75.29,76.02,74.89,75.9,161500.0,55.7535,56.2941,55.4573,56.2052,161500.0
2008-04-18 09:40:00,75.84,75.91,75.61,75.64,26300.0,56.1608,56.2126,55.9905,56.0127,26300.0
2008-04-18 09:50:00,75.61,75.86,75.55,75.85,22700.0,55.9905,56.1756,55.946,56.1682,22700.0
2008-04-18 10:00:00,75.85,75.92,75.78,75.86,22700.0,56.1682,56.22,56.1164,56.1756,22700.0
2008-04-18 10:10:00,75.86,76.01,75.81,75.93,33900.0,56.1756,56.2867,56.1386,56.2274,33900.0
2008-04-18 10:20:00,75.95,75.98,75.81,75.82,24800.0,56.2423,56.2645,56.1386,56.146,24800.0
2008-04-18 10:30:00,75.85,76.14,75.84,76.09,21600.0,56.1682,56.3829,56.1608,56.3459,21600.0
2008-04-18 10:40:00,76.11,76.16,75.86,75.91,40200.0,56.3607,56.3978,56.1756,56.2126,40200.0
2008-04-18 10:50:00,75.94,75.96,75.84,75.9,20200.0,56.2348,56.2497,56.1608,56.2052,20200.0
2008-04-18 11:00:00,75.9,75.97,75.69,75.75,30300.0,56.2052,56.2571,56.0497,56.0941,30300.0
2008-04-18 11:10:00,75.73,75.77,75.68,75.71,19900.0,56.0793,56.109,56.0423,56.0645,19900.0
2008-04-18 11:20:00,75.72,75.85,75.71,75.85,32300.0,56.0719,56.1682,56.0645,56.1682,32300.0
2008-04-18 11:30:00,75.85,75.85,75.79,75.82,13800.0,56.1682,56.1682,56.1238,56.146,13800.0
2008-04-18 11:40:00,75.82,75.92,75.81,75.88,23000.0,56.146,56.22,56.1386,56.1904,23000.0
2008-04-18 11:50:00,75.87,75.94,75.8,75.94,17800.0,56.183,56.2348,56.1312,56.2348,17800.0
2008-04-18 12:00:00,75.93,75.98,75.86,75.93,12500.0,56.2274,56.2645,56.1756,56.2274,12500.0
2008-04-18 12:10:00,75.95,76.16,75.9,76.12,11200.0,56.2423,56.3978,56.2052,56.3681,11200.0
2008-04-18 12:20:00,76.14,76.21,76.11,76.14,34700.0,56.3829,56.4348,56.3607,56.3829,34700.0
2008-04-18 12:30:00,76.14,76.15,76.01,76.04,11700.0,56.3829,56.3904,56.2867,56.3089,11700.0
2008-04-18 12:40:00,76.08,76.18,76.06,76.11,13200.0,56.3385,56.4126,56.3237,56.3607,13200.0
2008-04-18 12:50:00,76.1,76.16,76.0,76.05,11700.0,56.3533,56.3978,56.2793,56.3163,11700.0
2008-04-18 13:00:00,76.03,76.2,76.03,76.19,23700.0,56.3015,56.4274,56.3015,56.42,23700.0
2008-04-18 13:10:00,76.19,76.25,76.16,76.21,12900.0,56.42,56.4644,56.3978,56.4348,12900.0
2008-04-18 13:20:00,76.2,76.27,76.15,76.2,25300.0,56.4274,56.4792,56.3904,56.4274,25300.0
2008-04-18 13:30:00,76.19,76.26,76.15,76.19,24700.0,56.42,56.4718,56.3904,56.42,24700.0
2008-04-18 13:40:00,76.19,76.3,76.15,76.26,12600.0,56.42,56.5014,56.3904,56.4718,12600.0
2008-04-18 13:50:00,76.24,76.32,76.21,76.3,15200.0,56.457,56.5162,56.4348,56.5014,15200.0
2008-04-18 14:00:00,76.3,76.31,76.0,76.0,23700.0,56.5014,56.5088,56.2793,56.2793,23700.0
2008-04-18 14:10:00,76.02,76.15,76.0,76.15,17100.0,56.2941,56.3904,56.2793,56.3904,17100.0
2008-04-18 14:20:00,76.16,76.23,75.89,75.92,28000.0,56.3978,56.4496,56.1978,56.22,28000.0
2008-04-18 14:30:00,75.92,76.06,75.91,75.91,21400.0,56.22,56.3237,56.2126,56.2126,21400.0
2008-04-18 14:40:00,75.94,76.09,75.94,76.03,19300.0,56.2348,56.3459,56.2348,56.3015,19300.0
2008-04-18 14:50:00,76.04,76.17,76.04,76.09,17600.0,56.3089,56.4052,56.3089,56.3459,17600.0
2008-04-18 15:00:00,76.06,76.09,75.88,75.96,22800.0,56.3237,56.3459,56.1904,56.2497,22800.0
2008-04-18 15:10:00,75.96,76.01,75.87,75.97,20600.0,56.2497,56.2867,56.183,56.2571,20600.0
2008-04-18 15:20:00,75.94,75.97,75.79,75.88,25800.0,56.2348,56.2571,56.1238,56.1904,25800.0
2008-04-18 15:30:00,75.91,76.12,75.9,76.11,33100.0,56.2126,56.3681,56.2052,56.3607,33100.0
2008-04-18 15:40:00,76.1,76.25,76.06,76.17,45500.0,56.3533,56.4644,56.3237,56.4052,45500.0
2008-04-18 15:50:00,76.16,76.44,76.11,76.38,84900.0,56.3978,56.6051,56.3607,56.5607,84900.0
2008-04-21 09:30:00,75.57,76.19,75.33,76.16,34200.0,55.9609,56.42,55.7831,56.3978,34200.0
2008-04-21 09:40:00,76.15,76.38,75.93,76.38,45200.0,56.3904,56.5607,56.2274,56.5607,45200.0
2008-04-21 09:50:00,76.37,76.74,76.31,76.7,25400.0,56.5533,56.8273,56.5088,56.7976,25400.0
2008-04-21 10:00:00,76.71,76.77,76.11,76.36,34300.0,56.805,56.8495,56.3607,56.5459,34300.0
2008-04-21 10:10:00,76.35,76.53,76.23,76.53,33000.0,56.5385,56.6718,56.4496,56.6718,33000.0
2008-04-21 10:20:00,76.5,76.53,76.33,76.44,20800.0,56.6495,56.6718,56.5236,56.6051,20800.0
2008-04-21 10:30:00,76.41,76.47,76.3,76.33,25300.0,56.5829,56.6273,56.5014,56.5236,25300.0
2008-04-21 10:40:00,76.33,76.35,76.18,76.3,36400.0,56.5236,56.5385,56.4126,56.5014,36400.0
2008-04-21 10:50:00,76.3,76.38,75.95,76.01,39600.0,56.5014,56.5607,56.2423,56.2867,39600.0
2008-04-21 11:00:00,75.99,76.1,75.95,76.05,15300.0,56.2719,56.3533,56.2423,56.3163,15300.0
2008-04-21 11:10:00,76.04,76.1,75.94,75.97,12000.0,56.3089,56.3533,56.2348,56.2571,12000.0
2008-04-21 11:20:00,75.97,76.03,75.9,75.96,14000.0,56.2571,56.3015,56.2052,56.2497,14000.0
2008-04-21 11:30:00,75.94,76.18,75.93,76.18,31000.0,56.2348,56.4126,56.2274,56.4126,31000.0
2008-04-21 11:40:00,76.17,76.18,76.03,76.06,20300.0,56.4052,56.4126,56.3015,56.3237,20300.0
2008-04-21 11:50:00,76.04,76.11,75.9,76.0,36200.0,56.3089,56.3607,56.2052,56.2793,36200.0
2008-04-21 12:00:00,76.0,76.12,76.0,76.03,14400.0,56.2793,56.3681,56.2793,56.3015,14400.0
2008-04-21 12:10:00,76.01,76.12,76.0,76.04,10800.0,56.2867,56.3681,56.2793,56.3089,10800.0
2008-04-21 12:20:00,76.03,76.11,75.98,76.04,15200.0,56.3015,56.3607,56.2645,56.3089,15200.0
2008-04-21 12:30:00,76.03,76.04,75.93,76.0,10300.0,56.3015,56.3089,56.2274,56.2793,10300.0
2008-04-21 12:40:00,75.97,76.06,75.97,76.04,5900.0,56.2571,56.3237,56.2571,56.3089,5900.0
2008-04-21 12:50:00,76.04,76.13,76.03,76.12,7600.0,56.3089,56.3755,56.3015,56.3681,7600.0
2008-04-21 13:00:00,76.1,76.26,76.05,76.19,29300.0,56.3533,56.4718,56.3163,56.42,29300.0
2008-04-21 13:10:00,76.19,76.22,76.13,76.22,45100.0,56.42,56.4422,56.3755,56.4422,45100.0
2008-04-21 13:20:00,76.23,76.23,76.03,76.05,15900.0,56.4496,56.4496,56.3015,56.3163,15900.0
2008-04-21 13:30:00,76.04,76.06,75.91,75.97,12200.0,56.3089,56.3237,56.2126,56.2571,12200.0
2008-04-21 13:40:00,75.94,76.02,75.9,76.0,34500.0,56.2348,56.2941,56.2052,56.2793,34500.0
2008-04-21 13:50:00,76.0,76.15,75.99,76.03,27000.0,56.2793,56.3904,56.2719,56.3015,27000.0
2008-04-21 14:00:00,76.03,76.15,76.03,76.07,10700.0,56.3015,56.3904,56.3015,56.3311,10700.0
2008-04-21 14:10:00,76.07,76.18,76.05,76.18,12900.0,56.3311,56.4126,56.3163,56.4126,12900.0
2008-04-21 14:20:00,76.13,76.17,75.98,76.02,40200.0,56.3755,56.4052,56.2645,56.2941,40200.0
2008-04-21 14:30:00,76.01,76.25,75.97,76.24,12200.0,56.2867,56.4644,56.2571,56.457,12200.0
2008-04-21 14:40:00,76.24,76.52,76.19,76.52,14000.0,56.457,56.6643,56.42,56.6643,14000.0
2008-04-21 14:50:00,76.5,76.67,76.48,76.51,28900.0,56.6495,56.7754,56.6347,56.6569,28900.0
2008-04-21 15:00:00,76.53,76.59,76.48,76.53,33200.0,56.6718,56.7162,56.6347,56.6718,33200.0
2008-04-21 15:10:00,76.51,76.62,76.46,76.61,100000.0,56.6569,56.7384,56.6199,56.731,100000.0
2008-04-21 15:20:00,76.57,76.67,76.52,76.66,27700.0,56.7014,56.7754,56.6643,56.768,27700.0
2008-04-21 15:30:00,76.7,77.0,76.59,77.0,46300.0,56.7976,57.0198,56.7162,57.0198,46300.0
2008-04-21 15:40:00,77.01,77.38,76.97,77.38,82400.0,57.0272,57.3012,56.9976,57.3012,82400.0
2008-04-21 15:50:00,77.38,77.38,77.06,77.08,100100.0,57.3012,57.3012,57.0642,57.079,100100.0
2008-04-22 09:30:00,81.2,82.3,79.76,81.24,243900.0,60.13,60.9445,59.0636,60.1596,243900.0
2008-04-22 09:40:00,81.24,81.89,81.15,81.17,190600.0,60.1596,60.6409,60.0929,60.1077,190600.0
2008-04-22 09:50:00,81.15,81.85,80.91,81.84,146900.0,60.0929,60.6113,59.9152,60.6039,146900.0
2008-04-22 10:00:00,81.79,83.41,81.78,82.99,249700.0,60.5669,61.7665,60.5595,61.4555,249700.0
2008-04-22 10:10:00,82.99,83.11,82.5,83.01,156400.0,61.4555,61.5444,61.0926,61.4703,156400.0
2008-04-22 10:20:00,82.99,83.28,82.56,82.6,173900.0,61.4555,61.6702,61.1371,61.1667,173900.0
2008-04-22 10:30:00,82.6,82.9,82.58,82.59,161600.0,61.1667,61.3888,61.1519,61.1593,161600.0
2008-04-22 10:40:00,82.59,82.7,82.27,82.4,147100.0,61.1593,61.2407,60.9223,61.0186,147100.0
2008-04-22 10:50:00,82.38,82.55,82.2,82.44,109900.0,61.0038,61.1297,60.8705,61.0482,109900.0
2008-04-22 11:00:00,82.44,82.71,82.4,82.63,70900.0,61.0482,61.2481,61.0186,61.1889,70900.0
2008-04-22 11:10:00,82.63,83.11,82.62,82.79,79500.0,61.1889,61.5444,61.1815,61.3074,79500.0
2008-04-22 11:20:00,82.82,82.88,82.46,82.51,80400.0,61.3296,61.374,61.063,61.1,80400.0
2008-04-22 11:30:00,82.51,82.76,82.46,82.63,91300.0,61.1,61.2852,61.063,61.1889,91300.0
2008-04-22 11:40:00,82.65,82.77,82.38,82.45,95800.0,61.2037,61.2926,61.0038,61.0556,95800.0
2008-04-22 11:50:00,82.43,82.43,81.96,82.22,87100.0,61.0408,61.0408,60.6928,60.8853,87100.0
2008-04-22 12:00:00,82.23,82.41,82.19,82.36,47300.0,60.8927,61.026,60.8631,60.989,47300.0
2008-04-22 12:10:00,82.37,82.6,82.34,82.54,66500.0,60.9964,61.1667,60.9742,61.1223,66500.0
2008-04-22 12:20:00,82.53,82.56,82.17,82.18,50000.0,61.1149,61.1371,60.8483,60.8557,50000.0
2008-04-22 12:30:00,82.18,82.21,82.06,82.11,58200.0,60.8557,60.8779,60.7668,60.8038,58200.0
2008-04-22 12:40:00,82.1,82.13,81.68,81.7,61600.0,60.7964,60.8186,60.4854,60.5002,61600.0
2008-04-22 12:50:00,81.68,81.68,81.0,81.13,72700.0,60.4854,60.4854,59.9819,60.0781,72700.0
2008-04-22 13:00:00,81.13,81.18,81.0,81.06,86900.0,60.0781,60.1152,59.9819,60.0263,86900.0
2008-04-22 13:10:00,81.05,81.06,80.86,80.95,72200.0,60.0189,60.0263,59.8782,59.9448,72200.0
2008-04-22 13:20:00,80.94,81.25,80.92,81.21,82500.0,59.9374,60.167,59.9226,60.1374,82500.0
2008-04-22 13:30:00,81.25,81.52,81.24,81.43,55600.0,60.167,60.3669,60.1596,60.3003,55600.0
2008-04-22 13:40:00,81.43,81.53,81.22,81.29,51200.0,60.3003,60.3743,60.1448,60.1966,51200.0
2008-04-22 13:50:00,81.29,81.29,80.89,80.94,63000.0,60.1966,60.1966,59.9004,59.9374,63000.0
2008-04-22 14:00:00,80.9,81.05,80.89,80.92,70900.0,59.9078,60.0189,59.9004,59.9226,70900.0
2008-04-22 14:10:00,80.92,80.95,80.7,80.88,99800.0,59.9226,59.9448,59.7597,59.893,99800.0
2008-04-22 14:20:00,80.88,81.03,80.86,80.98,81400.0,59.893,60.0041,59.8782,59.9671,81400.0
2008-04-22 14:30:00,80.99,81.31,80.99,81.1,81300.0,59.9745,60.2114,59.9745,60.0559,81300.0
2008-04-22 14:40:00,81.1,81.14,80.83,80.85,46600.0,60.0559,60.0855,59.856,59.8708,46600.0
2008-04-22 14:50:00,80.84,80.93,80.75,80.87,60400.0,59.8634,59.93,59.7967,59.8856,60400.0
2008-04-22 15:00:00,80.85,81.1,80.81,81.04,117100.0,59.8708,60.0559,59.8412,60.0115,117100.0
2008-04-22 15:10:00,81.06,81.19,81.01,81.11,88300.0,60.0263,60.1226,59.9893,60.0633,88300.0
2008-04-22 15:20:00,81.1,81.16,80.93,80.93,83500.0,60.0559,60.1003,59.93,59.93,83500.0
2008-04-22 15:30:00,80.93,81.03,80.84,81.0,127400.0,59.93,60.0041,59.8634,59.9819,127400.0
2008-04-22 15:40:00,81.0,81.06,80.95,81.04,127200.0,59.9819,60.0263,59.9448,60.0115,127200.0
2008-04-22 15:50:00,81.04,81.26,81.01,81.11,217300.0,60.0115,60.1744,59.9893,60.0633,217300.0
2008-04-23 09:30:00,81.0,81.79,79.45,79.45,144500.0,59.9819,60.5669,58.8341,58.8341,144500.0
2008-04-23 09:40:00,79.43,79.62,78.93,79.17,122500.0,58.8192,58.9599,58.449,58.6267,122500.0
2008-04-23 09:50:00,79.15,79.41,78.71,79.02,97700.0,58.6119,58.8044,58.2861,58.5156,97700.0
2008-04-23 10:00:00,79.01,79.07,78.68,78.91,91500.0,58.5082,58.5527,58.2639,58.4342,91500.0
2008-04-23 10:10:00,78.9,78.91,78.73,78.84,70800.0,58.4268,58.4342,58.3009,58.3823,70800.0
2008-04-23 10:20:00,78.83,78.88,78.64,78.83,57900.0,58.3749,58.412,58.2342,58.3749,57900.0
2008-04-23 10:30:00,78.83,79.28,78.81,79.18,111500.0,58.3749,58.7082,58.3601,58.6341,111500.0
2008-04-23 10:40:00,79.19,79.43,79.12,79.37,58500.0,58.6415,58.8192,58.5897,58.7748,58500.0
2008-04-23 10:50:00,79.39,79.55,79.32,79.39,60200.0,58.7896,58.9081,58.7378,58.7896,60200.0
2008-04-23 11:00:00,79.39,79.68,79.18,79.59,47000.0,58.7896,59.0044,58.6341,58.9377,47000.0
2008-04-23 11:10:00,79.61,79.75,79.46,79.46,53500.0,58.9525,59.0562,58.8415,58.8415,53500.0
2008-04-23 11:20:00,79.47,79.61,79.43,79.43,52100.0,58.8489,58.9525,58.8192,58.8192,52100.0
2008-04-23 11:30:00,79.43,79.48,79.28,79.37,62600.0,58.8192,58.8563,58.7082,58.7748,62600.0
2008-04-23 11:40:00,79.39,79.77,79.37,79.66,39600.0,58.7896,59.071,58.7748,58.9896,39600.0
2008-04-23 11:50:00,79.66,79.67,79.25,79.35,36500.0,58.9896,58.997,58.686,58.76,36500.0
2008-04-23 12:00:00,79.35,79.37,79.17,79.28,39200.0,58.76,58.7748,58.6267,58.7082,39200.0
2008-04-23 12:10:00,79.28,79.42,79.1,79.35,33900.0,58.7082,58.8118,58.5749,58.76,33900.0
2008-04-23 12:20:00,79.32,79.4,79.21,79.21,43500.0,58.7378,58.797,58.6563,58.6563,43500.0
2008-04-23 12:30:00,79.2,79.33,78.8,78.89,40400.0,58.6489,58.7452,58.3527,58.4194,40400.0
2008-04-23 12:40:00,78.87,78.96,78.83,78.87,38500.0,58.4046,58.4712,58.3749,58.4046,38500.0
2008-04-23 12:50:00,78.86,79.28,78.86,79.24,51100.0,58.3972,58.7082,58.3972,58.6786,51100.0
2008-04-23 13:00:00,79.23,79.34,79.05,79.26,28600.0,58.6711,58.7526,58.5379,58.6934,28600.0
2008-04-23 13:10:00,79.26,79.39,79.14,79.14,30100.0,58.6934,58.7896,58.6045,58.6045,30100.0
2008-04-23 13:20:00,79.18,79.26,79.05,79.2,41600.0,58.6341,58.6934,58.5379,58.6489,41600.0
2008-04-23 13:30:00,79.23,79.25,79.12,79.12,28100.0,58.6711,58.686,58.5897,58.5897,28100.0
2008-04-23 13:40:00,79.14,79.29,78.98,79.28,33700.0,58.6045,58.7156,58.486,58.7082,33700.0
2008-04-23 13:50:00,79.3,79.44,79.22,79.41,37000.0,58.723,58.8267,58.6637,58.8044,37000.0
2008-04-23 14:00:00,79.41,79.46,79.25,79.25,28400.0,58.8044,58.8415,58.686,58.686,28400.0
2008-04-23 14:10:00,79.21,79.38,79.16,79.19,40700.0,58.6563,58.7822,58.6193,58.6415,40700.0
2008-04-23 14:20:00,79.18,79.2,78.96,78.96,34500.0,58.6341,58.6489,58.4712,58.4712,34500.0
2008-04-23 14:30:00,78.95,79.18,78.89,78.96,53600.0,58.4638,58.6341,58.4194,58.4712,53600.0
2008-04-23 14:40:00,78.95,79.0,78.67,78.78,69900.0,58.4638,58.5008,58.2565,58.3379,69900.0
2008-04-23 14:50:00,78.78,78.98,78.71,78.87,45000.0,58.3379,58.486,58.2861,58.4046,45000.0
2008-04-23 15:00:00,78.88,79.22,78.81,79.17,42000.0,58.412,58.6637,58.3601,58.6267,42000.0
2008-04-23 15:10:00,79.17,79.27,79.05,79.06,42100.0,58.6267,58.7008,58.5379,58.5453,42100.0
2008-04-23 15:20:00,79.07,79.2,78.89,78.99,58300.0,58.5527,58.6489,58.4194,58.4934,58300.0
2008-04-23 15:30:00,78.99,79.23,78.93,79.23,106300.0,58.4934,58.6711,58.449,58.6711,106300.0
2008-04-23 15:40:00,79.24,79.35,79.17,79.29,111000.0,58.6786,58.76,58.6267,58.7156,111000.0
2008-04-23 15:50:00,79.31,79.65,79.28,79.51,175700.0,58.7304,58.9822,58.7082,58.8785,175700.0
2008-04-24 09:30:00,80.03,80.03,79.6,79.72,56400.0,59.2636,59.2636,58.9451,59.034,56400.0
2008-04-24 09:40:00,79.72,80.13,79.59,79.59,65400.0,59.034,59.3376,58.9377,58.9377,65400.0
2008-04-24 09:50:00,79.6,80.0,79.44,79.9,49000.0,58.9451,59.2413,58.8267,59.1673,49000.0
2008-04-24 10:00:00,79.87,79.89,78.88,78.88,78300.0,59.1451,59.1599,58.412,58.412,78300.0
2008-04-24 10:10:00,78.88,79.0,78.81,78.91,50800.0,58.412,58.5008,58.3601,58.4342,50800.0
2008-04-24 10:20:00,78.89,78.9,78.43,78.52,68000.0,58.4194,58.4268,58.0787,58.1454,68000.0
2008-04-24 10:30:00,78.52,78.52,78.25,78.33,48500.0,58.1454,58.1454,57.9454,58.0047,48500.0
2008-04-24 10:40:00,78.31,78.41,78.19,78.24,66800.0,57.9899,58.0639,57.901,57.938,66800.0
2008-04-24 10:50:00,78.24,78.32,78.2,78.28,66200.0,57.938,57.9973,57.9084,57.9677,66200.0
2008-04-24 11:00:00,78.27,78.47,78.27,78.47,42100.0,57.9602,58.1084,57.9602,58.1084,42100.0
2008-04-24 11:10:00,78.47,78.64,78.28,78.44,55300.0,58.1084,58.2342,57.9677,58.0861,55300.0
2008-04-24 11:20:00,78.44,78.46,78.27,78.45,46400.0,58.0861,58.1009,57.9602,58.0935,46400.0
2008-04-24 11:30:00,78.45,78.8,78.45,78.77,104700.0,58.0935,58.3527,58.0935,58.3305,104700.0
2008-04-24 11:40:00,78.77,79.16,78.73,79.14,74100.0,58.3305,58.6193,58.3009,58.6045,74100.0
2008-04-24 11:50:00,79.2,79.29,78.88,78.95,43700.0,58.6489,58.7156,58.412,58.4638,43700.0
2008-04-24 12:00:00,78.95,79.23,78.94,79.23,41100.0,58.4638,58.6711,58.4564,58.6711,41100.0
2008-04-24 12:10:00,79.23,79.52,79.2,79.52,55200.0,58.6711,58.8859,58.6489,58.8859,55200.0
2008-04-24 12:20:00,79.51,79.6,79.38,79.41,28600.0,58.8785,58.9451,58.7822,58.8044,28600.0
2008-04-24 12:30:00,79.41,79.55,79.4,79.42,34200.0,58.8044,58.9081,58.797,58.8118,34200.0
2008-04-24 12:40:00,79.4,79.73,79.4,79.66,38900.0,58.797,59.0414,58.797,58.9896,38900.0
2008-04-24 12:50:00,79.63,79.71,79.49,79.71,41200.0,58.9674,59.0266,58.8637,59.0266,41200.0
2008-04-24 13:00:00,79.7,79.92,79.65,79.77,25700.0,59.0192,59.1821,58.9822,59.071,25700.0
2008-04-24 13:10:00,79.76,79.84,79.52,79.54,36600.0,59.0636,59.1229,58.8859,58.9007,36600.0
2008-04-24 13:20:00,79.53,79.6,79.38,79.4,21700.0,58.8933,58.9451,58.7822,58.797,21700.0
2008-04-24 13:30:00,79.42,79.52,79.15,79.36,35200.0,58.8118,58.8859,58.6119,58.7674,35200.0
2008-04-24 13:40:00,79.36,79.67,79.36,79.61,17500.0,58.7674,58.997,58.7674,58.9525,17500.0
2008-04-24 13:50:00,79.59,79.71,79.39,79.68,26600.0,58.9377,59.0266,58.7896,59.0044,26600.0
2008-04-24 14:00:00,79.65,79.86,79.54,79.85,17600.0,58.9822,59.1377,58.9007,59.1303,17600.0
2008-04-24 14:10:00,79.86,79.89,79.71,79.75,29200.0,59.1377,59.1599,59.0266,59.0562,29200.0
2008-04-24 14:20:00,79.75,79.81,79.59,79.72,31900.0,59.0562,59.1006,58.9377,59.034,31900.0
2008-04-24 14:30:00,79.71,79.75,79.6,79.71,26400.0,59.0266,59.0562,58.9451,59.0266,26400.0
2008-04-24 14:40:00,79.67,79.79,79.62,79.65,29700.0,58.997,59.0858,58.9599,58.9822,29700.0
2008-04-24 14:50:00,79.65,79.65,79.32,79.42,62400.0,58.9822,58.9822,58.7378,58.8118,62400.0
2008-04-24 15:00:00,79.43,79.78,79.41,79.75,33000.0,58.8192,59.0784,58.8044,59.0562,33000.0
2008-04-24 15:10:00,79.78,79.8,79.37,79.44,34700.0,59.0784,59.0932,58.7748,58.8267,34700.0
2008-04-24 15:20:00,79.44,79.52,79.23,79.4,47400.0,58.8267,58.8859,58.6711,58.797,47400.0
2008-04-24 15:30:00,79.43,79.53,79.31,79.48,32900.0,58.8192,58.8933,58.7304,58.8563,32900.0
2008-04-24 15:40:00,79.45,79.5,79.05,79.19,49400.0,58.8341,58.8711,58.5379,58.6415,49400.0
2008-04-24 15:50:00,79.17,79.51,79.17,79.23,67100.0,58.6267,58.8785,58.6267,58.6711,67100.0
2008-04-25 09:30:00,79.51,79.91,79.51,79.74,25000.0,58.8785,59.1747,58.8785,59.0488,25000.0
2008-04-25 09:40:00,79.74,79.81,79.38,79.42,30500.0,59.0488,59.1006,58.7822,58.8118,30500.0
2008-04-25 09:50:00,79.43,79.43,79.05,79.07,19700.0,58.8192,58.8192,58.5379,58.5527,19700.0
2008-04-25 10:00:00,79.09,79.09,78.67,78.97,36800.0,58.5675,58.5675,58.2565,58.4786,36800.0
2008-04-25 10:10:00,78.95,79.23,78.92,79.2,18500.0,58.4638,58.6711,58.4416,58.6489,18500.0
2008-04-25 10:20:00,79.2,79.25,79.14,79.2,25300.0,58.6489,58.686,58.6045,58.6489,25300.0
2008-04-25 10:30:00,79.21,79.22,78.69,78.73,33500.0,58.6563,58.6637,58.2713,58.3009,33500.0
2008-04-25 10:40:00,78.68,78.93,78.68,78.82,22800.0,58.2639,58.449,58.2639,58.3675,22800.0
2008-04-25 10:50:00,78.84,79.1,78.8,78.96,19100.0,58.3823,58.5749,58.3527,58.4712,19100.0
2008-04-25 11:00:00,79.01,79.1,78.77,78.84,17400.0,58.5082,58.5749,58.3305,58.3823,17400.0
2008-04-25 11:10:00,78.85,78.99,78.31,78.39,37000.0,58.3897,58.4934,57.9899,58.0491,37000.0
2008-04-25 11:20:00,78.41,78.47,78.24,78.32,37000.0,58.0639,58.1084,57.938,57.9973,37000.0
2008-04-25 11:30:00,78.34,78.47,78.24,78.25,31700.0,58.0121,58.1084,57.938,57.9454,31700.0
2008-04-25 11:40:00,78.24,78.37,78.24,78.33,26900.0,57.938,58.0343,57.938,58.0047,26900.0
2008-04-25 11:50:00,78.36,78.4,78.23,78.29,32200.0,58.0269,58.0565,57.9306,57.9751,32200.0
2008-04-25 12:00:00,78.32,78.58,78.25,78.53,24600.0,57.9973,58.1898,57.9454,58.1528,24600.0
2008-04-25 12:10:00,78.54,78.74,78.53,78.66,12100.0,58.1602,58.3083,58.1528,58.2491,12100.0
2008-04-25 12:20:00,78.66,78.69,78.64,78.69,9500.0,58.2491,58.2713,58.2342,58.2713,9500.0
2008-04-25 12:30:00,78.68,78.72,78.51,78.72,15400.0,58.2639,58.2935,58.138,58.2935,15400.0
2008-04-25 12:40:00,78.73,78.83,78.6,78.78,15700.0,58.3009,58.3749,58.2046,58.3379,15700.0
2008-04-25 12:50:00,78.76,78.81,78.5,78.54,25700.0,58.3231,58.3601,58.1306,58.1602,25700.0
2008-04-25 13:00:00,78.56,78.56,78.44,78.52,22800.0,58.175,58.175,58.0861,58.1454,22800.0
2008-04-25 13:10:00,78.53,78.55,78.31,78.37,14100.0,58.1528,58.1676,57.9899,58.0343,14100.0
2008-04-25 13:20:00,78.36,78.41,78.31,78.31,106600.0,58.0269,58.0639,57.9899,57.9899,106600.0
2008-04-25 13:30:00,78.33,78.5,78.27,78.5,24900.0,58.0047,58.1306,57.9602,58.1306,24900.0
2008-04-25 13:40:00,78.46,78.58,78.36,78.52,19500.0,58.1009,58.1898,58.0269,58.1454,19500.0
2008-04-25 13:50:00,78.51,78.7,78.44,78.65,25900.0,58.138,58.2787,58.0861,58.2416,25900.0
2008-04-25 14:00:00,78.66,78.78,78.59,78.71,11600.0,58.2491,58.3379,58.1972,58.2861,11600.0
2008-04-25 14:10:00,78.74,78.75,78.59,78.75,12500.0,58.3083,58.3157,58.1972,58.3157,12500.0
2008-04-25 14:20:00,78.75,78.77,78.59,78.76,14600.0,58.3157,58.3305,58.1972,58.3231,14600.0
2008-04-25 14:30:00,78.76,78.92,78.66,78.92,31400.0,58.3231,58.4416,58.2491,58.4416,31400.0
2008-04-25 14:40:00,78.93,78.97,78.83,78.87,26100.0,58.449,58.4786,58.3749,58.4046,26100.0
2008-04-25 14:50:00,78.88,79.14,78.86,79.1,24100.0,58.412,58.6045,58.3972,58.5749,24100.0
2008-04-25 15:00:00,79.11,79.45,79.07,79.4,39100.0,58.5823,58.8341,58.5527,58.797,39100.0
2008-04-25 15:10:00,79.4,79.59,79.3,79.58,36400.0,58.797,58.9377,58.723,58.9303,36400.0
2008-04-25 15:20:00,79.57,79.66,79.55,79.57,17600.0,58.9229,58.9896,58.9081,58.9229,17600.0
2008-04-25 15:30:00,79.6,79.63,79.48,79.49,29700.0,58.9451,58.9674,58.8563,58.8637,29700.0
2008-04-25 15:40:00,79.5,79.5,79.21,79.31,43700.0,58.8711,58.8711,58.6563,58.7304,43700.0
2008-04-25 15:50:00,79.3,79.51,79.28,79.45,55600.0,58.723,58.8785,58.7082,58.8341,55600.0
2008-04-28 09:30:00,79.69,79.91,79.23,79.58,43200.0,59.0118,59.1747,58.6711,58.9303,43200.0
2008-04-28 09:40:00,79.56,79.56,79.19,79.36,32900.0,58.9155,58.9155,58.6415,58.7674,32900.0
2008-04-28 09:50:00,79.37,79.59,79.29,79.42,32600.0,58.7748,58.9377,58.7156,58.8118,32600.0
2008-04-28 10:00:00,79.43,79.43,78.88,79.1,31100.0,58.8192,58.8192,58.412,58.5749,31100.0
2008-04-28 10:10:00,79.08,79.45,79.08,79.4,23100.0,58.5601,58.8341,58.5601,58.797,23100.0
2008-04-28 10:20:00,79.41,79.67,79.37,79.41,49000.0,58.8044,58.997,58.7748,58.8044,49000.0
2008-04-28 10:30:00,79.4,79.68,79.38,79.53,17400.0,58.797,59.0044,58.7822,58.8933,17400.0
2008-04-28 10:40:00,79.59,79.78,79.55,79.55,16200.0,58.9377,59.0784,58.9081,58.9081,16200.0
2008-04-28 10:50:00,79.55,79.64,79.39,79.57,18100.0,58.9081,58.9748,58.7896,58.9229,18100.0
2008-04-28 11:00:00,79.59,79.94,79.59,79.88,37000.0,58.9377,59.1969,58.9377,59.1525,37000.0
2008-04-28 11:10:00,79.88,79.93,79.53,79.53,35300.0,59.1525,59.1895,58.8933,58.8933,35300.0
2008-04-28 11:20:00,79.53,79.71,79.53,79.71,18500.0,58.8933,59.0266,58.8933,59.0266,18500.0
2008-04-28 11:30:00,79.71,79.73,79.54,79.62,33300.0,59.0266,59.0414,58.9007,58.9599,33300.0
2008-04-28 11:40:00,79.62,79.66,79.53,79.62,18900.0,58.9599,58.9896,58.8933,58.9599,18900.0
2008-04-28 11:50:00,79.62,79.73,79.62,79.68,16100.0,58.9599,59.0414,58.9599,59.0044,16100.0
2008-04-28 12:00:00,79.68,79.69,79.56,79.61,38300.0,59.0044,59.0118,58.9155,58.9525,38300.0
2008-04-28 12:10:00,79.63,79.81,79.63,79.79,62700.0,58.9674,59.1006,58.9674,59.0858,62700.0
2008-04-28 12:20:00,79.76,79.86,79.73,79.84,12600.0,59.0636,59.1377,59.0414,59.1229,12600.0
2008-04-28 12:30:00,79.84,79.94,79.79,79.91,15700.0,59.1229,59.1969,59.0858,59.1747,15700.0
2008-04-28 12:40:00,79.92,79.92,79.51,79.64,40100.0,59.1821,59.1821,58.8785,58.9748,40100.0
2008-04-28 12:50:00,79.63,79.66,79.4,79.56,33600.0,58.9674,58.9896,58.797,58.9155,33600.0
2008-04-28 13:00:00,79.55,79.65,79.54,79.56,31700.0,58.9081,58.9822,58.9007,58.9155,31700.0
2008-04-28 13:10:00,79.56,79.63,79.55,79.62,39700.0,58.9155,58.9674,58.9081,58.9599,39700.0
2008-04-28 13:20:00,79.62,79.63,79.55,79.62,28400.0,58.9599,58.9674,58.9081,58.9599,28400.0
2008-04-28 13:30:00,79.63,79.68,79.52,79.54,36700.0,58.9674,59.0044,58.8859,58.9007,36700.0
2008-04-28 13:40:00,79.54,79.6,79.51,79.51,22100.0,58.9007,58.9451,58.8785,58.8785,22100.0
2008-04-28 13:50:00,79.52,79.62,79.52,79.59,19000.0,58.8859,58.9599,58.8859,58.9377,19000.0
2008-04-28 14:00:00,79.59,79.59,79.47,79.58,20800.0,58.9377,58.9377,58.8489,58.9303,20800.0
2008-04-28 14:10:00,79.58,79.58,79.45,79.48,18500.0,58.9303,58.9303,58.8341,58.8563,18500.0
2008-04-28 14:20:00,79.48,79.55,79.4,79.4,20400.0,58.8563,58.9081,58.797,58.797,20400.0
2008-04-28 14:30:00,79.4,79.49,79.32,79.48,18000.0,58.797,58.8637,58.7378,58.8563,18000.0
2008-04-28 14:40:00,79.5,79.56,79.41,79.41,15400.0,58.8711,58.9155,58.8044,58.8044,15400.0
2008-04-28 14:50:00,79.41,79.41,79.31,79.37,30900.0,58.8044,58.8044,58.7304,58.7748,30900.0
2008-04-28 15:00:00,79.35,79.42,79.23,79.28,65900.0,58.76,58.8118,58.6711,58.7082,65900.0
2008-04-28 15:10:00,79.28,79.45,79.25,79.45,43000.0,58.7082,58.8341,58.686,58.8341,43000.0
2008-04-28 15:20:00,79.44,79.46,79.28,79.34,62600.0,58.8267,58.8415,58.7082,58.7526,62600.0
2008-04-28 15:30:00,79.33,79.38,79.23,79.33,53900.0,58.7452,58.7822,58.6711,58.7452,53900.0
2008-04-28 15:40:00,79.31,79.35,79.14,79.29,70500.0,58.7304,58.76,58.6045,58.7156,70500.0
2008-04-28 15:50:00,79.28,79.33,79.14,79.31,109100.0,58.7082,58.7452,58.6045,58.7304,109100.0
2008-04-29 09:30:00,78.85,80.17,78.85,80.15,35700.0,58.3897,59.3672,58.3897,59.3524,35700.0
2008-04-29 09:40:00,80.14,80.27,79.82,79.93,34700.0,59.345,59.4413,59.1081,59.1895,34700.0
2008-04-29 09:50:00,79.94,80.09,79.73,80.03,25400.0,59.1969,59.308,59.0414,59.2636,25400.0
2008-04-29 10:00:00,80.06,80.39,79.93,80.08,43500.0,59.2858,59.5301,59.1895,59.3006,43500.0
2008-04-29 10:10:00,80.07,80.22,79.92,79.92,35400.0,59.2932,59.4043,59.1821,59.1821,35400.0
2008-04-29 10:20:00,79.91,80.0,79.65,79.72,21900.0,59.1747,59.2413,58.9822,59.034,21900.0
2008-04-29 10:30:00,79.74,79.95,79.66,79.74,32100.0,59.0488,59.2043,58.9896,59.0488,32100.0
2008-04-29 10:40:00,79.71,79.75,79.28,79.3,37800.0,59.0266,59.0562,58.7082,58.723,37800.0
2008-04-29 10:50:00,79.35,79.39,79.14,79.17,38000.0,58.76,58.7896,58.6045,58.6267,38000.0
2008-04-29 11:00:00,79.17,79.27,79.06,79.26,39700.0,58.6267,58.7008,58.5453,58.6934,39700.0
2008-04-29 11:10:00,79.26,79.3,79.01,79.09,32400.0,58.6934,58.723,58.5082,58.5675,32400.0
2008-04-29 11:20:00,79.09,79.36,79.09,79.24,29900.0,58.5675,58.7674,58.5675,58.6786,29900.0
2008-04-29 11:30:00,79.24,79.3,79.15,79.22,20600.0,58.6786,58.723,58.6119,58.6637,20600.0
2008-04-29 11:40:00,79.17,79.23,79.0,79.01,30300.0,58.6267,58.6711,58.5008,58.5082,30300.0
2008-04-29 11:50:00,79.02,79.12,78.9,78.92,38700.0,58.5156,58.5897,58.4268,58.4416,38700.0
2008-04-29 12:00:00,78.92,79.05,78.81,78.99,56400.0,58.4416,58.5379,58.3601,58.4934,56400.0
2008-04-29 12:10:00,78.99,79.03,78.86,78.94,12600.0,58.4934,58.523,58.3972,58.4564,12600.0
2008-04-29 12:20:00,78.91,79.11,78.81,79.03,19000.0,58.4342,58.5823,58.3601,58.523,19000.0
2008-04-29 12:30:00,79.0,79.09,78.86,78.95,19400.0,58.5008,58.5675,58.3972,58.4638,19400.0
2008-04-29 12:40:00,78.97,79.01,78.69,78.77,41500.0,58.4786,58.5082,58.2713,58.3305,41500.0
2008-04-29 12:50:00,78.77,78.86,78.64,78.83,32300.0,58.3305,58.3972,58.2342,58.3749,32300.0
2008-04-29 13:00:00,78.83,79.0,78.72,79.0,16000.0,58.3749,58.5008,58.2935,58.5008,16000.0
2008-04-29 13:10:00,78.98,79.03,78.81,78.98,20700.0,58.486,58.523,58.3601,58.486,20700.0
2008-04-29 13:20:00,78.97,78.97,78.81,78.82,15000.0,58.4786,58.4786,58.3601,58.3675,15000.0
2008-04-29 13:30:00,78.87,79.14,78.87,79.09,14100.0,58.4046,58.6045,58.4046,58.5675,14100.0
2008-04-29 13:40:00,79.1,79.12,78.92,78.97,12000.0,58.5749,58.5897,58.4416,58.4786,12000.0
2008-04-29 13:50:00,79.0,79.11,78.93,78.97,16200.0,58.5008,58.5823,58.449,58.4786,16200.0
2008-04-29 14:00:00,79.0,79.13,78.94,78.99,18300.0,58.5008,58.5971,58.4564,58.4934,18300.0
2008-04-29 14:10:00,79.0,79.23,78.89,78.99,26800.0,58.5008,58.6711,58.4194,58.4934,26800.0
2008-04-29 14:20:00,79.04,79.13,78.95,78.95,18800.0,58.5304,58.5971,58.4638,58.4638,18800.0
2008-04-29 14:30:00,78.99,79.06,78.85,79.0,27000.0,58.4934,58.5453,58.3897,58.5008,27000.0
2008-04-29 14:40:00,79.04,79.35,78.97,79.28,22300.0,58.5304,58.76,58.4786,58.7082,22300.0
2008-04-29 14:50:00,79.23,79.32,79.15,79.21,29600.0,58.6711,58.7378,58.6119,58.6563,29600.0
2008-04-29 15:00:00,79.22,79.33,79.0,79.22,56500.0,58.6637,58.7452,58.5008,58.6637,56500.0
2008-04-29 15:10:00,79.24,79.26,79.08,79.08,30000.0,58.6786,58.6934,58.5601,58.5601,30000.0
2008-04-29 15:20:00,79.11,79.15,78.84,78.95,69200.0,58.5823,58.6119,58.3823,58.4638,69200.0
2008-04-29 15:30:00,78.95,79.02,78.86,78.94,50500.0,58.4638,58.5156,58.3972,58.4564,50500.0
2008-04-29 15:40:00,78.9,79.05,78.82,79.02,39500.0,58.4268,58.5379,58.3675,58.5156,39500.0
2008-04-29 15:50:00,78.98,78.99,78.67,78.89,102700.0,58.486,58.4934,58.2565,58.4194,102700.0
2008-04-30 09:30:00,80.01,80.01,79.0,79.56,56800.0,59.2487,59.2487,58.5008,58.9155,56800.0
2008-04-30 09:40:00,79.53,79.93,79.52,79.83,50000.0,58.8933,59.1895,58.8859,59.1155,50000.0
2008-04-30 09:50:00,79.81,80.05,79.75,79.81,37200.0,59.1006,59.2784,59.0562,59.1006,37200.0
2008-04-30 10:00:00,79.8,80.0,79.71,79.98,29000.0,59.0932,59.2413,59.0266,59.2265,29000.0
2008-04-30 10:10:00,79.94,79.94,79.62,79.69,38600.0,59.1969,59.1969,58.9599,59.0118,38600.0
2008-04-30 10:20:00,79.72,79.88,79.68,79.87,76000.0,59.034,59.1525,59.0044,59.1451,76000.0
2008-04-30 10:30:00,79.87,80.21,79.81,80.11,86200.0,59.1451,59.3969,59.1006,59.3228,86200.0
2008-04-30 10:40:00,80.11,80.16,79.85,79.88,34300.0,59.3228,59.3598,59.1303,59.1525,34300.0
2008-04-30 10:50:00,79.86,80.03,79.84,79.89,37800.0,59.1377,59.2636,59.1229,59.1599,37800.0
2008-04-30 11:00:00,79.89,80.16,79.86,80.14,49300.0,59.1599,59.3598,59.1377,59.345,49300.0
2008-04-30 11:10:00,80.15,80.15,79.91,79.94,19900.0,59.3524,59.3524,59.1747,59.1969,19900.0
2008-04-30 11:20:00,79.95,80.16,79.91,80.05,28600.0,59.2043,59.3598,59.1747,59.2784,28600.0
2008-04-30 11:30:00,80.06,80.08,79.86,79.86,40300.0,59.2858,59.3006,59.1377,59.1377,40300.0
2008-04-30 11:40:00,79.86,79.93,79.8,79.84,23800.0,59.1377,59.1895,59.0932,59.1229,23800.0
2008-04-30 11:50:00,79.81,80.08,79.81,80.08,33400.0,59.1006,59.3006,59.1006,59.3006,33400.0
2008-04-30 12:00:00,80.07,80.1,79.88,79.95,37800.0,59.2932,59.3154,59.1525,59.2043,37800.0
2008-04-30 12:10:00,79.9,80.17,79.8,80.15,60900.0,59.1673,59.3672,59.0932,59.3524,60900.0
2008-04-30 12:20:00,80.15,80.28,80.08,80.23,76800.0,59.3524,59.4487,59.3006,59.4117,76800.0
2008-04-30 12:30:00,80.22,80.68,80.22,80.57,96400.0,59.4043,59.7449,59.4043,59.6634,96400.0
2008-04-30 12:40:00,80.57,80.62,80.5,80.5,68100.0,59.6634,59.7005,59.6116,59.6116,68100.0
2008-04-30 12:50:00,80.5,80.51,80.32,80.32,65000.0,59.6116,59.619,59.4783,59.4783,65000.0
2008-04-30 13:00:00,80.31,80.37,80.26,80.28,32800.0,59.4709,59.5153,59.4339,59.4487,32800.0
2008-04-30 13:10:00,80.28,80.31,80.2,80.25,39400.0,59.4487,59.4709,59.3894,59.4265,39400.0
2008-04-30 13:20:00,80.25,80.3,80.2,80.25,33500.0,59.4265,59.4635,59.3894,59.4265,33500.0
2008-04-30 13:30:00,80.23,80.25,80.18,80.2,35200.0,59.4117,59.4265,59.3746,59.3894,35200.0
2008-04-30 13:40:00,80.2,80.49,80.2,80.22,48800.0,59.3894,59.6042,59.3894,59.4043,48800.0
2008-04-30 13:50:00,80.22,80.29,79.98,80.03,101700.0,59.4043,59.4561,59.2265,59.2636,101700.0
2008-04-30 14:00:00,80.01,80.32,80.01,80.3,28700.0,59.2487,59.4783,59.2487,59.4635,28700.0
2008-04-30 14:10:00,80.31,80.81,80.05,80.61,66400.0,59.4709,59.8412,59.2784,59.6931,66400.0
2008-04-30 14:20:00,80.58,80.66,80.19,80.58,66300.0,59.6708,59.7301,59.382,59.6708,66300.0
2008-04-30 14:30:00,80.55,80.71,80.44,80.53,57800.0,59.6486,59.7671,59.5672,59.6338,57800.0
2008-04-30 14:40:00,80.52,80.74,80.48,80.48,36300.0,59.6264,59.7893,59.5968,59.5968,36300.0
2008-04-30 14:50:00,80.48,80.52,80.0,80.04,50100.0,59.5968,59.6264,59.2413,59.271,50100.0
2008-04-30 15:00:00,80.01,80.04,79.85,79.95,90300.0,59.2487,59.271,59.1303,59.2043,90300.0
2008-04-30 15:10:00,79.95,80.01,79.74,79.89,145800.0,59.2043,59.2487,59.0488,59.1599,145800.0
2008-04-30 15:20:00,79.9,79.92,79.56,79.65,85100.0,59.1673,59.1821,58.9155,58.9822,85100.0
2008-04-30 15:30:00,79.68,79.97,79.68,79.84,81800.0,59.0044,59.2191,59.0044,59.1229,81800.0
2008-04-30 15:40:00,79.87,79.98,79.68,79.89,130700.0,59.1451,59.2265,59.0044,59.1599,130700.0
2008-04-30 15:50:00,79.88,79.95,79.76,79.85,173700.0,59.1525,59.2043,59.0636,59.1303,173700.0
2008-05-01 09:30:00,80.67,80.67,79.38,80.03,53500.0,59.7375,59.7375,58.7822,59.2636,53500.0
2008-05-01 09:40:00,80.0,80.91,79.95,80.74,73200.0,59.2413,59.9152,59.2043,59.7893,73200.0
2008-05-01 09:50:00,80.75,81.0,80.62,80.62,48800.0,59.7967,59.9819,59.7005,59.7005,48800.0
2008-05-01 10:00:00,80.62,81.11,80.49,80.67,50800.0,59.7005,60.0633,59.6042,59.7375,50800.0
2008-05-01 10:10:00,80.69,80.86,80.44,80.48,24600.0,59.7523,59.8782,59.5672,59.5968,24600.0
2008-05-01 10:20:00,80.46,80.63,80.36,80.5,44000.0,59.582,59.7079,59.5079,59.6116,44000.0
2008-05-01 10:30:00,80.51,80.53,80.08,80.08,52600.0,59.619,59.6338,59.3006,59.3006,52600.0
2008-05-01 10:40:00,80.07,80.3,80.03,80.21,42000.0,59.2932,59.4635,59.2636,59.3969,42000.0
2008-05-01 10:50:00,80.21,80.31,80.09,80.17,29200.0,59.3969,59.4709,59.308,59.3672,29200.0
2008-05-01 11:00:00,80.17,80.25,80.0,80.07,30700.0,59.3672,59.4265,59.2413,59.2932,30700.0
2008-05-01 11:10:00,80.05,80.07,79.85,79.94,32200.0,59.2784,59.2932,59.1303,59.1969,32200.0
2008-05-01 11:20:00,79.94,80.05,79.88,80.02,26600.0,59.1969,59.2784,59.1525,59.2562,26600.0
2008-05-01 11:30:00,80.0,80.16,80.0,80.05,22600.0,59.2413,59.3598,59.2413,59.2784,22600.0
2008-05-01 11:40:00,80.04,80.21,80.01,80.19,25200.0,59.271,59.3969,59.2487,59.382,25200.0
2008-05-01 11:50:00,80.19,80.46,80.16,80.43,31900.0,59.382,59.582,59.3598,59.5598,31900.0
2008-05-01 12:00:00,80.44,80.52,80.28,80.31,36000.0,59.5672,59.6264,59.4487,59.4709,36000.0
2008-05-01 12:10:00,80.31,80.51,80.22,80.49,23600.0,59.4709,59.619,59.4043,59.6042,23600.0
2008-05-01 12:20:00,80.47,80.55,80.37,80.42,20200.0,59.5894,59.6486,59.5153,59.5524,20200.0
2008-05-01 12:30:00,80.42,80.58,80.42,80.51,56700.0,59.5524,59.6708,59.5524,59.619,56700.0
2008-05-01 12:40:00,80.51,80.69,80.5,80.68,25800.0,59.619,59.7523,59.6116,59.7449,25800.0
2008-05-01 12:50:00,80.68,81.2,80.68,80.95,32800.0,59.7449,60.13,59.7449,59.9448,32800.0
2008-05-01 13:00:00,80.95,80.98,80.78,80.78,14800.0,59.9448,59.9671,59.8189,59.8189,14800.0
2008-05-01 13:10:00,80.79,81.3,80.79,81.15,54900.0,59.8264,60.204,59.8264,60.0929,54900.0
2008-05-01 13:20:00,81.15,81.22,80.96,81.04,30800.0,60.0929,60.1448,59.9522,60.0115,30800.0
2008-05-01 13:30:00,81.02,81.15,80.94,81.09,13400.0,59.9967,60.0929,59.9374,60.0485,13400.0
2008-05-01 13:40:00,81.13,81.13,80.95,80.95,17200.0,60.0781,60.0781,59.9448,59.9448,17200.0
2008-05-01 13:50:00,80.95,80.97,80.79,80.81,16500.0,59.9448,59.9596,59.8264,59.8412,16500.0
2008-05-01 14:00:00,80.82,80.86,80.66,80.77,27600.0,59.8486,59.8782,59.7301,59.8115,27600.0
2008-05-01 14:10:00,80.76,80.83,80.71,80.77,24200.0,59.8041,59.856,59.7671,59.8115,24200.0
2008-05-01 14:20:00,80.78,80.91,80.73,80.75,26100.0,59.8189,59.9152,59.7819,59.7967,26100.0
2008-05-01 14:30:00,80.75,81.13,80.74,81.07,25700.0,59.7967,60.0781,59.7893,60.0337,25700.0
2008-05-01 14:40:00,81.08,81.18,81.05,81.17,28200.0,60.0411,60.1152,60.0189,60.1077,28200.0
2008-05-01 14:50:00,81.2,81.32,81.1,81.16,29600.0,60.13,60.2188,60.0559,60.1003,29600.0
2008-05-01 15:00:00,81.13,81.3,81.1,81.11,33100.0,60.0781,60.204,60.0559,60.0633,33100.0
2008-05-01 15:10:00,81.12,81.39,81.08,81.31,29100.0,60.0707,60.2707,60.0411,60.2114,29100.0
2008-05-01 15:20:00,81.31,81.52,81.2,81.37,56000.0,60.2114,60.3669,60.13,60.2559,56000.0
2008-05-01 15:30:00,81.37,81.38,80.9,80.93,52500.0,60.2559,60.2633,59.9078,59.93,52500.0
2008-05-01 15:40:00,80.96,81.01,80.87,80.96,54600.0,59.9522,59.9893,59.8856,59.9522,54600.0
2008-05-01 15:50:00,80.96,81.2,80.95,81.18,70400.0,59.9522,60.13,59.9448,60.1152,70400.0
2008-05-02 09:30:00,82.14,82.33,81.5,81.96,57200.0,60.826,60.9667,60.3521,60.6928,57200.0
2008-05-02 09:40:00,81.92,82.03,81.72,81.79,104400.0,60.6631,60.7446,60.515,60.5669,104400.0
2008-05-02 09:50:00,81.79,82.17,81.79,81.9,33800.0,60.5669,60.8483,60.5669,60.6483,33800.0
2008-05-02 10:00:00,81.89,82.42,81.86,82.2,49900.0,60.6409,61.0334,60.6187,60.8705,49900.0
2008-05-02 10:10:00,82.15,82.2,81.82,81.98,26700.0,60.8335,60.8705,60.5891,60.7076,26700.0
2008-05-02 10:20:00,81.97,82.0,81.72,81.74,28900.0,60.7002,60.7224,60.515,60.5298,28900.0
2008-05-02 10:30:00,81.74,81.87,81.72,81.73,20200.0,60.5298,60.6261,60.515,60.5224,20200.0
2008-05-02 10:40:00,81.72,81.85,81.65,81.76,28200.0,60.515,60.6113,60.4632,60.5447,28200.0
2008-05-02 10:50:00,81.78,81.97,81.39,81.81,95100.0,60.5595,60.7002,60.2707,60.5817,95100.0
2008-05-02 11:00:00,81.8,81.83,81.6,81.79,21800.0,60.5743,60.5965,60.4262,60.5669,21800.0
2008-05-02 11:10:00,81.8,81.95,81.64,81.87,17400.0,60.5743,60.6854,60.4558,60.6261,17400.0
2008-05-02 11:20:00,81.86,82.04,81.81,81.82,23000.0,60.6187,60.752,60.5817,60.5891,23000.0
2008-05-02 11:30:00,81.81,82.04,81.69,81.69,23900.0,60.5817,60.752,60.4928,60.4928,23900.0
2008-05-02 11:40:00,81.71,81.76,81.65,81.66,12200.0,60.5076,60.5447,60.4632,60.4706,12200.0
2008-05-02 11:50:00,81.64,81.7,81.35,81.37,18400.0,60.4558,60.5002,60.241,60.2559,18400.0
2008-05-02 12:00:00,81.37,81.43,81.15,81.21,31000.0,60.2559,60.3003,60.0929,60.1374,31000.0
2008-05-02 12:10:00,81.24,81.33,81.18,81.18,13100.0,60.1596,60.2262,60.1152,60.1152,13100.0
2008-05-02 12:20:00,81.2,81.25,81.12,81.21,10700.0,60.13,60.167,60.0707,60.1374,10700.0
2008-05-02 12:30:00,81.21,81.29,81.01,81.09,13000.0,60.1374,60.1966,59.9893,60.0485,13000.0
2008-05-02 12:40:00,81.08,81.16,80.95,80.95,23200.0,60.0411,60.1003,59.9448,59.9448,23200.0
2008-05-02 12:50:00,80.92,81.07,80.86,81.04,18300.0,59.9226,60.0337,59.8782,60.0115,18300.0
2008-05-02 13:00:00,81.03,81.07,80.71,80.9,35800.0,60.0041,60.0337,59.7671,59.9078,35800.0
2008-05-02 13:10:00,80.93,81.06,80.92,81.03,39400.0,59.93,60.0263,59.9226,60.0041,39400.0
2008-05-02 13:20:00,81.03,81.24,81.03,81.17,17300.0,60.0041,60.1596,60.0041,60.1077,17300.0
2008-05-02 13:30:00,81.18,81.32,81.11,81.3,28200.0,60.1152,60.2188,60.0633,60.204,28200.0
2008-05-02 13:40:00,81.27,81.48,81.12,81.38,42200.0,60.1818,60.3373,60.0707,60.2633,42200.0
2008-05-02 13:50:00,81.4,81.5,81.29,81.46,39000.0,60.2781,60.3521,60.1966,60.3225,39000.0
2008-05-02 14:00:00,81.46,81.6,81.08,81.16,40500.0,60.3225,60.4262,60.0411,60.1003,40500.0
2008-05-02 14:10:00,81.16,81.47,81.16,81.4,42800.0,60.1003,60.3299,60.1003,60.2781,42800.0
2008-05-02 14:20:00,81.44,81.59,81.4,81.52,45000.0,60.3077,60.4188,60.2781,60.3669,45000.0
2008-05-02 14:30:00,81.52,81.84,81.49,81.73,75200.0,60.3669,60.6039,60.3447,60.5224,75200.0
2008-05-02 14:40:00,81.73,81.94,81.58,81.92,40300.0,60.5224,60.6779,60.4114,60.6631,40300.0
2008-05-02 14:50:00,81.93,81.95,81.72,81.76,26400.0,60.6705,60.6854,60.515,60.5447,26400.0
2008-05-02 15:00:00,81.77,81.95,81.76,81.88,50200.0,60.5521,60.6854,60.5447,60.6335,50200.0
2008-05-02 15:10:00,81.86,82.06,81.86,81.98,63500.0,60.6187,60.7668,60.6187,60.7076,63500.0
2008-05-02 15:20:00,81.98,82.13,81.97,82.08,65000.0,60.7076,60.8186,60.7002,60.7816,65000.0
2008-05-02 15:30:00,82.07,82.1,82.03,82.08,95700.0,60.7742,60.7964,60.7446,60.7816,95700.0
2008-05-02 15:40:00,82.07,82.09,82.0,82.03,121200.0,60.7742,60.789,60.7224,60.7446,121200.0
2008-05-02 15:50:00,82.04,82.1,82.02,82.03,118400.0,60.752,60.7964,60.7372,60.7446,118400.0
2008-05-05 09:30:00,82.15,82.15,81.51,81.91,58900.0,60.8335,60.8335,60.3595,60.6557,58900.0
2008-05-05 09:40:00,81.91,82.1,81.76,82.03,46000.0,60.6557,60.7964,60.5447,60.7446,46000.0
2008-05-05 09:50:00,81.99,82.2,81.85,81.85,63100.0,60.715,60.8705,60.6113,60.6113,63100.0
2008-05-05 10:00:00,81.89,82.1,81.7,81.98,71300.0,60.6409,60.7964,60.5002,60.7076,71300.0
2008-05-05 10:10:00,81.98,82.1,81.61,81.78,46300.0,60.7076,60.7964,60.4336,60.5595,46300.0
2008-05-05 10:20:00,81.79,81.98,81.69,81.77,34500.0,60.5669,60.7076,60.4928,60.5521,34500.0
2008-05-05 10:30:00,81.77,81.84,81.63,81.71,19000.0,60.5521,60.6039,60.4484,60.5076,19000.0
2008-05-05 10:40:00,81.71,81.93,81.66,81.86,15500.0,60.5076,60.6705,60.4706,60.6187,15500.0
2008-05-05 10:50:00,81.86,81.92,81.59,81.6,19000.0,60.6187,60.6631,60.4188,60.4262,19000.0
2008-05-05 11:00:00,81.59,81.59,81.47,81.55,22500.0,60.4188,60.4188,60.3299,60.3891,22500.0
2008-05-05 11:10:00,81.51,81.53,81.45,81.52,15000.0,60.3595,60.3743,60.3151,60.3669,15000.0
2008-05-05 11:20:00,81.5,81.55,81.41,81.42,19100.0,60.3521,60.3891,60.2855,60.2929,19100.0
2008-05-05 11:30:00,81.43,81.58,81.43,81.5,39100.0,60.3003,60.4114,60.3003,60.3521,39100.0
2008-05-05 11:40:00,81.48,81.59,81.4,81.47,23800.0,60.3373,60.4188,60.2781,60.3299,23800.0
2008-05-05 11:50:00,81.44,81.79,81.33,81.68,27200.0,60.3077,60.5669,60.2262,60.4854,27200.0
2008-05-05 12:00:00,81.66,81.8,81.57,81.58,17900.0,60.4706,60.5743,60.404,60.4114,17900.0
2008-05-05 12:10:00,81.57,81.7,81.56,81.7,18800.0,60.404,60.5002,60.3965,60.5002,18800.0
2008-05-05 12:20:00,81.69,81.69,81.48,81.59,15800.0,60.4928,60.4928,60.3373,60.4188,15800.0
2008-05-05 12:30:00,81.6,81.93,81.6,81.86,14800.0,60.4262,60.6705,60.4262,60.6187,14800.0
2008-05-05 12:40:00,81.86,81.87,81.68,81.73,10500.0,60.6187,60.6261,60.4854,60.5224,10500.0
2008-05-05 12:50:00,81.76,81.92,81.76,81.86,10300.0,60.5447,60.6631,60.5447,60.6187,10300.0
2008-05-05 13:00:00,81.85,81.89,81.78,81.8,12500.0,60.6113,60.6409,60.5595,60.5743,12500.0
2008-05-05 13:10:00,81.83,81.91,81.77,81.77,14400.0,60.5965,60.6557,60.5521,60.5521,14400.0
2008-05-05 13:20:00,81.74,81.84,81.74,81.82,6600.0,60.5298,60.6039,60.5298,60.5891,6600.0
2008-05-05 13:30:00,81.85,81.97,81.84,81.92,14900.0,60.6113,60.7002,60.6039,60.6631,14900.0
2008-05-05 13:40:00,81.89,81.91,81.73,81.73,11400.0,60.6409,60.6557,60.5224,60.5224,11400.0
2008-05-05 13:50:00,81.71,81.77,81.6,81.67,12900.0,60.5076,60.5521,60.4262,60.478,12900.0
2008-05-05 14:00:00,81.64,81.82,81.6,81.77,10800.0,60.4558,60.5891,60.4262,60.5521,10800.0
2008-05-05 14:10:00,81.73,81.79,81.59,81.79,19800.0,60.5224,60.5669,60.4188,60.5669,19800.0
2008-05-05 14:20:00,81.77,81.92,81.77,81.89,15000.0,60.5521,60.6631,60.5521,60.6409,15000.0
2008-05-05 14:30:00,81.88,81.89,81.77,81.8,18400.0,60.6335,60.6409,60.5521,60.5743,18400.0
2008-05-05 14:40:00,81.8,81.91,81.78,81.91,12800.0,60.5743,60.6557,60.5595,60.6557,12800.0
2008-05-05 14:50:00,81.92,81.99,81.77,81.86,10800.0,60.6631,60.715,60.5521,60.6187,10800.0
2008-05-05 15:00:00,81.87,81.96,81.83,81.9,21500.0,60.6261,60.6928,60.5965,60.6483,21500.0
2008-05-05 15:10:00,81.9,81.98,81.85,81.89,19400.0,60.6483,60.7076,60.6113,60.6409,19400.0
2008-05-05 15:20:00,81.92,81.99,81.88,81.88,13300.0,60.6631,60.715,60.6335,60.6335,13300.0
2008-05-05 15:30:00,81.88,81.92,81.71,81.73,27900.0,60.6335,60.6631,60.5076,60.5224,27900.0
2008-05-05 15:40:00,81.72,81.84,81.65,81.69,26900.0,60.515,60.6039,60.4632,60.4928,26900.0
2008-05-05 15:50:00,81.67,81.87,81.67,81.73,35200.0,60.478,60.6261,60.478,60.5224,35200.0
2008-05-06 09:30:00,81.74,81.74,80.55,80.57,64800.0,60.5298,60.5298,59.6486,59.6634,64800.0
2008-05-06 09:40:00,80.58,80.6,80.1,80.18,60600.0,59.6708,59.6857,59.3154,59.3746,60600.0
2008-05-06 09:50:00,80.16,80.54,80.11,80.53,34300.0,59.3598,59.6412,59.3228,59.6338,34300.0
2008-05-06 10:00:00,80.55,80.89,80.5,80.55,32500.0,59.6486,59.9004,59.6116,59.6486,32500.0
2008-05-06 10:10:00,80.58,80.82,80.4,80.8,30100.0,59.6708,59.8486,59.5376,59.8338,30100.0
2008-05-06 10:20:00,80.86,80.93,80.65,80.73,36500.0,59.8782,59.93,59.7227,59.7819,36500.0
2008-05-06 10:30:00,80.73,80.74,80.61,80.74,22400.0,59.7819,59.7893,59.6931,59.7893,22400.0
2008-05-06 10:40:00,80.75,80.89,80.74,80.8,27700.0,59.7967,59.9004,59.7893,59.8338,27700.0
2008-05-06 10:50:00,80.84,80.87,80.65,80.87,29100.0,59.8634,59.8856,59.7227,59.8856,29100.0
2008-05-06 11:00:00,80.86,81.06,80.86,80.99,32000.0,59.8782,60.0263,59.8782,59.9745,32000.0
2008-05-06 11:10:00,80.94,81.07,80.82,80.96,18900.0,59.9374,60.0337,59.8486,59.9522,18900.0
2008-05-06 11:20:00,80.94,80.97,80.63,80.64,33500.0,59.9374,59.9596,59.7079,59.7153,33500.0
2008-05-06 11:30:00,80.62,80.69,80.48,80.58,53400.0,59.7005,59.7523,59.5968,59.6708,53400.0
2008-05-06 11:40:00,80.58,80.6,80.4,80.48,51400.0,59.6708,59.6857,59.5376,59.5968,51400.0
2008-05-06 11:50:00,80.51,80.73,80.42,80.72,27900.0,59.619,59.7819,59.5524,59.7745,27900.0
2008-05-06 12:00:00,80.74,80.94,80.69,80.79,32200.0,59.7893,59.9374,59.7523,59.8264,32200.0
2008-05-06 12:10:00,80.82,81.01,80.65,80.9,34000.0,59.8486,59.9893,59.7227,59.9078,34000.0
2008-05-06 12:20:00,80.82,80.93,80.75,80.85,23000.0,59.8486,59.93,59.7967,59.8708,23000.0
2008-05-06 12:30:00,80.84,80.98,80.84,80.91,20600.0,59.8634,59.9671,59.8634,59.9152,20600.0
2008-05-06 12:40:00,80.9,81.12,80.89,81.08,13800.0,59.9078,60.0707,59.9004,60.0411,13800.0
2008-05-06 12:50:00,81.09,81.2,81.01,81.12,13800.0,60.0485,60.13,59.9893,60.0707,13800.0
2008-05-06 13:00:00,81.13,81.14,81.04,81.1,10100.0,60.0781,60.0855,60.0115,60.0559,10100.0
2008-05-06 13:10:00,81.09,81.25,81.06,81.18,17100.0,60.0485,60.167,60.0263,60.1152,17100.0
2008-05-06 13:20:00,81.21,81.24,81.09,81.12,13100.0,60.1374,60.1596,60.0485,60.0707,13100.0
2008-05-06 13:30:00,81.05,81.2,81.05,81.19,12100.0,60.0189,60.13,60.0189,60.1226,12100.0
2008-05-06 13:40:00,81.19,81.29,81.02,81.16,24200.0,60.1226,60.1966,59.9967,60.1003,24200.0
2008-05-06 13:50:00,81.15,81.35,81.14,81.31,16400.0,60.0929,60.241,60.0855,60.2114,16400.0
2008-05-06 14:00:00,81.35,81.41,81.07,81.21,21500.0,60.241,60.2855,60.0337,60.1374,21500.0
2008-05-06 14:10:00,81.21,81.25,81.11,81.17,17200.0,60.1374,60.167,60.0633,60.1077,17200.0
2008-05-06 14:20:00,81.15,81.26,81.01,81.21,35700.0,60.0929,60.1744,59.9893,60.1374,35700.0
2008-05-06 14:30:00,81.18,81.33,81.13,81.16,17800.0,60.1152,60.2262,60.0781,60.1003,17800.0
2008-05-06 14:40:00,81.14,81.22,81.07,81.21,31700.0,60.0855,60.1448,60.0337,60.1374,31700.0
2008-05-06 14:50:00,81.2,81.46,81.2,81.42,19400.0,60.13,60.3225,60.13,60.2929,19400.0
2008-05-06 15:00:00,81.41,81.55,81.33,81.51,20500.0,60.2855,60.3891,60.2262,60.3595,20500.0
2008-05-06 15:10:00,81.51,81.6,80.92,81.54,45600.0,60.3595,60.4262,59.9226,60.3817,45600.0
2008-05-06 15:20:00,81.54,81.54,81.39,81.4,30100.0,60.3817,60.3817,60.2707,60.2781,30100.0
2008-05-06 15:30:00,81.41,81.8,81.38,81.6,63400.0,60.2855,60.5743,60.2633,60.4262,63400.0
2008-05-06 15:40:00,81.6,81.62,81.21,81.22,77700.0,60.4262,60.441,60.1374,60.1448,77700.0
2008-05-06 15:50:00,81.24,81.42,81.21,81.35,119600.0,60.1596,60.2929,60.1374,60.241,119600.0
2008-05-07 09:30:00,81.0,81.61,80.98,81.59,42600.0,59.9819,60.4336,59.9671,60.4188,42600.0
2008-05-07 09:40:00,81.6,81.75,81.4,81.74,62700.0,60.4262,60.5372,60.2781,60.5298,62700.0
2008-05-07 09:50:00,81.77,81.92,81.66,81.8,35100.0,60.5521,60.6631,60.4706,60.5743,35100.0
2008-05-07 10:00:00,81.81,81.97,81.64,81.84,43400.0,60.5817,60.7002,60.4558,60.6039,43400.0
2008-05-07 10:10:00,81.84,81.91,81.72,81.9,28900.0,60.6039,60.6557,60.515,60.6483,28900.0
2008-05-07 10:20:00,81.9,81.9,81.77,81.85,20000.0,60.6483,60.6483,60.5521,60.6113,20000.0
2008-05-07 10:30:00,81.85,81.91,81.74,81.91,31100.0,60.6113,60.6557,60.5298,60.6557,31100.0
2008-05-07 10:40:00,81.87,82.09,81.87,81.87,32300.0,60.6261,60.789,60.6261,60.6261,32300.0
2008-05-07 10:50:00,81.85,81.95,81.68,81.8,25300.0,60.6113,60.6854,60.4854,60.5743,25300.0
2008-05-07 11:00:00,81.78,82.05,81.73,82.05,32800.0,60.5595,60.7594,60.5224,60.7594,32800.0
2008-05-07 11:10:00,82.05,82.07,81.88,81.98,43100.0,60.7594,60.7742,60.6335,60.7076,43100.0
2008-05-07 11:20:00,81.98,82.19,81.96,82.12,28300.0,60.7076,60.8631,60.6928,60.8112,28300.0
2008-05-07 11:30:00,82.11,82.12,81.85,81.85,25200.0,60.8038,60.8112,60.6113,60.6113,25200.0
2008-05-07 11:40:00,81.87,81.94,81.78,81.84,22700.0,60.6261,60.6779,60.5595,60.6039,22700.0
2008-05-07 11:50:00,81.84,82.05,81.81,82.05,28000.0,60.6039,60.7594,60.5817,60.7594,28000.0
2008-05-07 12:00:00,82.01,82.11,81.88,82.07,37200.0,60.7298,60.8038,60.6335,60.7742,37200.0
2008-05-07 12:10:00,82.08,82.25,82.06,82.25,12800.0,60.7816,60.9075,60.7668,60.9075,12800.0
2008-05-07 12:20:00,82.22,82.24,81.99,82.01,18900.0,60.8853,60.9001,60.715,60.7298,18900.0
2008-05-07 12:30:00,82.02,82.26,82.02,82.18,60800.0,60.7372,60.9149,60.7372,60.8557,60800.0
2008-05-07 12:40:00,82.18,82.2,81.98,81.99,24800.0,60.8557,60.8705,60.7076,60.715,24800.0
2008-05-07 12:50:00,82.0,82.0,81.91,81.95,26500.0,60.7224,60.7224,60.6557,60.6854,26500.0
2008-05-07 13:00:00,81.93,81.94,81.52,81.56,49500.0,60.6705,60.6779,60.3669,60.3965,49500.0
2008-05-07 13:10:00,81.55,81.56,81.36,81.43,36000.0,60.3891,60.3965,60.2484,60.3003,36000.0
2008-05-07 13:20:00,81.45,81.5,81.35,81.4,51600.0,60.3151,60.3521,60.241,60.2781,51600.0
2008-05-07 13:30:00,81.4,81.52,81.39,81.5,16300.0,60.2781,60.3669,60.2707,60.3521,16300.0
2008-05-07 13:40:00,81.49,81.51,81.42,81.51,11900.0,60.3447,60.3595,60.2929,60.3595,11900.0
2008-05-07 13:50:00,81.52,81.58,81.38,81.38,23800.0,60.3669,60.4114,60.2633,60.2633,23800.0
2008-05-07 14:00:00,81.38,81.43,81.27,81.38,37200.0,60.2633,60.3003,60.1818,60.2633,37200.0
2008-05-07 14:10:00,81.38,81.56,81.35,81.47,23700.0,60.2633,60.3965,60.241,60.3299,23700.0
2008-05-07 14:20:00,81.49,81.56,81.03,81.08,30700.0,60.3447,60.3965,60.0041,60.0411,30700.0
2008-05-07 14:30:00,81.07,81.07,80.72,80.76,72000.0,60.0337,60.0337,59.7745,59.8041,72000.0
2008-05-07 14:40:00,80.74,80.81,80.52,80.59,73700.0,59.7893,59.8412,59.6264,59.6782,73700.0
2008-05-07 14:50:00,80.6,80.7,80.55,80.62,55000.0,59.6857,59.7597,59.6486,59.7005,55000.0
2008-05-07 15:00:00,80.62,80.7,80.5,80.51,39700.0,59.7005,59.7597,59.6116,59.619,39700.0
2008-05-07 15:10:00,80.5,80.73,80.49,80.71,40800.0,59.6116,59.7819,59.6042,59.7671,40800.0
2008-05-07 15:20:00,80.69,80.75,80.34,80.47,48400.0,59.7523,59.7967,59.4931,59.5894,48400.0
2008-05-07 15:30:00,80.45,80.74,80.37,80.62,47800.0,59.5746,59.7893,59.5153,59.7005,47800.0
2008-05-07 15:40:00,80.59,80.99,80.57,80.71,52900.0,59.6782,59.9745,59.6634,59.7671,52900.0
2008-05-07 15:50:00,80.69,80.69,80.38,80.44,54900.0,59.7523,59.7523,59.5227,59.5672,54900.0
2008-05-08 09:30:00,80.44,81.52,80.44,81.33,46400.0,59.5672,60.3669,59.5672,60.2262,46400.0
2008-05-08 09:40:00,81.33,81.39,81.26,81.39,58100.0,60.2262,60.2707,60.1744,60.2707,58100.0
2008-05-08 09:50:00,81.4,81.82,81.39,81.68,31700.0,60.2781,60.5891,60.2707,60.4854,31700.0
2008-05-08 10:00:00,81.69,82.04,81.58,81.95,57300.0,60.4928,60.752,60.4114,60.6854,57300.0
2008-05-08 10:10:00,81.93,82.18,81.83,82.01,115700.0,60.6705,60.8557,60.5965,60.7298,115700.0
2008-05-08 10:20:00,82.0,82.19,81.95,82.06,59600.0,60.7224,60.8631,60.6854,60.7668,59600.0
2008-05-08 10:30:00,82.06,82.14,81.85,81.85,52300.0,60.7668,60.826,60.6113,60.6113,52300.0
2008-05-08 10:40:00,81.85,81.93,81.67,81.71,39100.0,60.6113,60.6705,60.478,60.5076,39100.0
2008-05-08 10:50:00,81.74,82.22,81.73,82.1,29900.0,60.5298,60.8853,60.5224,60.7964,29900.0
2008-05-08 11:00:00,82.11,82.4,82.1,82.39,38500.0,60.8038,61.0186,60.7964,61.0112,38500.0
2008-05-08 11:10:00,82.37,82.57,82.34,82.54,33700.0,60.9964,61.1445,60.9742,61.1223,33700.0
2008-05-08 11:20:00,82.53,82.71,82.53,82.66,27100.0,61.1149,61.2481,61.1149,61.2111,27100.0
2008-05-08 11:30:00,82.66,82.67,82.55,82.56,28000.0,61.2111,61.2185,61.1297,61.1371,28000.0
2008-05-08 11:40:00,82.56,82.67,82.5,82.5,26100.0,61.1371,61.2185,61.0926,61.0926,26100.0
2008-05-08 11:50:00,82.51,82.81,82.46,82.78,22600.0,61.1,61.3222,61.063,61.3,22600.0
2008-05-08 12:00:00,82.73,82.87,82.65,82.68,31300.0,61.263,61.3666,61.2037,61.2259,31300.0
2008-05-08 12:10:00,82.7,82.85,82.66,82.66,16900.0,61.2407,61.3518,61.2111,61.2111,16900.0
2008-05-08 12:20:00,82.66,82.7,82.51,82.56,14900.0,61.2111,61.2407,61.1,61.1371,14900.0
2008-05-08 12:30:00,82.55,82.64,82.48,82.58,20300.0,61.1297,61.1963,61.0778,61.1519,20300.0
2008-05-08 12:40:00,82.58,82.61,82.54,82.56,18500.0,61.1519,61.1741,61.1223,61.1371,18500.0
2008-05-08 12:50:00,82.56,82.71,82.56,82.65,13100.0,61.1371,61.2481,61.1371,61.2037,13100.0
2008-05-08 13:00:00,82.63,82.72,82.58,82.62,18700.0,61.1889,61.2555,61.1519,61.1815,18700.0
2008-05-08 13:10:00,82.61,82.65,82.41,82.47,15100.0,61.1741,61.2037,61.026,61.0704,15100.0
2008-05-08 13:20:00,82.49,82.95,82.46,82.95,17500.0,61.0852,61.4259,61.063,61.4259,17500.0
2008-05-08 13:30:00,82.97,83.03,82.75,82.82,35900.0,61.4407,61.4851,61.2778,61.3296,35900.0
2008-05-08 13:40:00,82.81,83.0,82.79,82.91,16900.0,61.3222,61.4629,61.3074,61.3962,16900.0
2008-05-08 13:50:00,82.87,83.23,82.87,83.21,28300.0,61.3666,61.6332,61.3666,61.6184,28300.0
2008-05-08 14:00:00,83.21,83.34,82.87,82.88,41400.0,61.6184,61.7147,61.3666,61.374,41400.0
2008-05-08 14:10:00,82.91,82.93,82.8,82.81,22900.0,61.3962,61.4111,61.3148,61.3222,22900.0
2008-05-08 14:20:00,82.8,82.8,82.66,82.67,16800.0,61.3148,61.3148,61.2111,61.2185,16800.0
2008-05-08 14:30:00,82.68,82.74,82.57,82.71,20500.0,61.2259,61.2704,61.1445,61.2481,20500.0
2008-05-08 14:40:00,82.68,82.82,82.6,82.82,57800.0,61.2259,61.3296,61.1667,61.3296,57800.0
2008-05-08 14:50:00,82.8,82.86,82.75,82.86,29000.0,61.3148,61.3592,61.2778,61.3592,29000.0
2008-05-08 15:00:00,82.85,82.96,82.82,82.92,33600.0,61.3518,61.4333,61.3296,61.4037,33600.0
2008-05-08 15:10:00,82.92,83.01,82.87,82.95,36600.0,61.4037,61.4703,61.3666,61.4259,36600.0
2008-05-08 15:20:00,82.93,83.1,82.9,83.02,48400.0,61.4111,61.5369,61.3888,61.4777,48400.0
2008-05-08 15:30:00,83.02,83.1,82.96,83.09,46900.0,61.4777,61.5369,61.4333,61.5295,46900.0
2008-05-08 15:40:00,83.09,83.25,82.95,83.1,55000.0,61.5295,61.648,61.4259,61.5369,55000.0
2008-05-08 15:50:00,83.12,83.24,82.89,83.04,117500.0,61.5518,61.6406,61.3814,61.4925,117500.0
2008-05-09 09:30:00,82.62,82.88,81.99,82.68,44800.0,61.1815,61.374,60.715,61.2259,44800.0
2008-05-09 09:40:00,82.68,83.04,82.55,83.02,60000.0,61.2259,61.4925,61.1297,61.4777,60000.0
2008-05-09 09:50:00,83.02,83.21,82.89,82.9,48000.0,61.4777,61.6184,61.3814,61.3888,48000.0
2008-05-09 10:00:00,82.86,83.35,82.86,83.2,23600.0,61.3592,61.7221,61.3592,61.611,23600.0
2008-05-09 10:10:00,83.19,83.19,82.9,82.94,30600.0,61.6036,61.6036,61.3888,61.4185,30600.0
2008-05-09 10:20:00,82.91,82.93,82.78,82.87,24200.0,61.3962,61.4111,61.3,61.3666,24200.0
2008-05-09 10:30:00,82.85,82.91,82.72,82.84,46000.0,61.3518,61.3962,61.2555,61.3444,46000.0
2008-05-09 10:40:00,82.84,82.86,82.6,82.65,34200.0,61.3444,61.3592,61.1667,61.2037,34200.0
2008-05-09 10:50:00,82.63,82.67,82.55,82.65,28300.0,61.1889,61.2185,61.1297,61.2037,28300.0
2008-05-09 11:00:00,82.65,82.78,82.63,82.73,117600.0,61.2037,61.3,61.1889,61.263,117600.0
2008-05-09 11:10:00,82.7,82.8,82.7,82.75,21800.0,61.2407,61.3148,61.2407,61.2778,21800.0
2008-05-09 11:20:00,82.72,82.8,82.7,82.79,18900.0,61.2555,61.3148,61.2407,61.3074,18900.0
2008-05-09 11:30:00,82.78,83.0,82.78,82.95,46600.0,61.3,61.4629,61.3,61.4259,46600.0
2008-05-09 11:40:00,82.88,82.98,82.87,82.92,18400.0,61.374,61.4481,61.3666,61.4037,18400.0
2008-05-09 11:50:00,82.89,83.12,82.84,83.11,27300.0,61.3814,61.5518,61.3444,61.5444,27300.0
2008-05-09 12:00:00,83.09,83.1,82.99,83.07,19500.0,61.5295,61.5369,61.4555,61.5147,19500.0
2008-05-09 12:10:00,83.04,83.1,83.02,83.1,20800.0,61.4925,61.5369,61.4777,61.5369,20800.0
2008-05-09 12:20:00,83.07,83.1,83.03,83.08,14500.0,61.5147,61.5369,61.4851,61.5221,14500.0
2008-05-09 12:30:00,83.09,83.14,82.91,83.13,19300.0,61.5295,61.5666,61.3962,61.5592,19300.0
2008-05-09 12:40:00,83.09,83.14,83.05,83.05,10400.0,61.5295,61.5666,61.4999,61.4999,10400.0
2008-05-09 12:50:00,83.05,83.28,83.05,83.24,17700.0,61.4999,61.6702,61.4999,61.6406,17700.0
2008-05-09 13:00:00,83.28,83.34,83.18,83.32,21900.0,61.6702,61.7147,61.5962,61.6999,21900.0
2008-05-09 13:10:00,83.33,83.42,83.31,83.33,23900.0,61.7073,61.7739,61.6925,61.7073,23900.0
2008-05-09 13:20:00,83.31,83.67,83.31,83.59,24900.0,61.6925,61.959,61.6925,61.8998,24900.0
2008-05-09 13:30:00,83.59,83.59,83.31,83.37,27000.0,61.8998,61.8998,61.6925,61.7369,27000.0
2008-05-09 13:40:00,83.38,83.41,83.25,83.37,23100.0,61.7443,61.7665,61.648,61.7369,23100.0
2008-05-09 13:50:00,83.39,83.45,83.22,83.42,20500.0,61.7517,61.7961,61.6258,61.7739,20500.0
2008-05-09 14:00:00,83.41,83.47,83.35,83.35,22900.0,61.7665,61.8109,61.7221,61.7221,22900.0
2008-05-09 14:10:00,83.39,83.53,83.35,83.46,19300.0,61.7517,61.8554,61.7221,61.8035,19300.0
2008-05-09 14:20:00,83.46,83.49,83.35,83.38,29000.0,61.8035,61.8257,61.7221,61.7443,29000.0
2008-05-09 14:30:00,83.35,83.44,83.25,83.3,18100.0,61.7221,61.7887,61.648,61.685,18100.0
2008-05-09 14:40:00,83.33,83.52,83.3,83.49,31500.0,61.7073,61.848,61.685,61.8257,31500.0
2008-05-09 14:50:00,83.49,83.6,83.46,83.56,21100.0,61.8257,61.9072,61.8035,61.8776,21100.0
2008-05-09 15:00:00,83.57,83.65,83.48,83.58,26400.0,61.885,61.9442,61.8183,61.8924,26400.0
2008-05-09 15:10:00,83.55,83.57,83.38,83.46,19700.0,61.8702,61.885,61.7443,61.8035,19700.0
2008-05-09 15:20:00,83.46,83.66,83.36,83.62,27500.0,61.8035,61.9516,61.7295,61.922,27500.0
2008-05-09 15:30:00,83.65,83.93,83.62,83.91,63600.0,61.9442,62.1516,61.922,62.1368,63600.0
2008-05-09 15:40:00,83.9,84.0,83.53,83.54,47300.0,62.1294,62.2034,61.8554,61.8628,47300.0
2008-05-09 15:50:00,83.53,83.6,83.38,83.55,48300.0,61.8554,61.9072,61.7443,61.8702,48300.0
2008-05-12 09:30:00,83.91,83.91,83.58,83.6,29600.0,62.1368,62.1368,61.8924,61.9072,29600.0
2008-05-12 09:40:00,83.58,83.63,83.3,83.32,23800.0,61.8924,61.9294,61.685,61.6999,23800.0
2008-05-12 09:50:00,83.34,83.38,83.04,83.09,39200.0,61.7147,61.7443,61.4925,61.5295,39200.0
2008-05-12 10:00:00,83.13,83.16,82.99,83.01,19300.0,61.5592,61.5814,61.4555,61.4703,19300.0
2008-05-12 10:10:00,83.02,83.11,82.97,83.0,13800.0,61.4777,61.5444,61.4407,61.4629,13800.0
2008-05-12 10:20:00,83.04,83.33,83.0,83.27,12600.0,61.4925,61.7073,61.4629,61.6628,12600.0
2008-05-12 10:30:00,83.3,83.62,83.3,83.62,11200.0,61.685,61.922,61.685,61.922,11200.0
2008-05-12 10:40:00,83.65,83.95,83.6,83.95,12700.0,61.9442,62.1664,61.9072,62.1664,12700.0
2008-05-12 10:50:00,83.95,84.04,83.9,84.02,10800.0,62.1664,62.233,62.1294,62.2182,10800.0
2008-05-12 11:00:00,84.02,84.2,83.94,84.16,16700.0,62.2182,62.3515,62.159,62.3219,16700.0
2008-05-12 11:10:00,84.11,84.21,84.09,84.1,11100.0,62.2849,62.3589,62.2701,62.2775,11100.0
2008-05-12 11:20:00,84.05,84.1,84.0,84.09,16700.0,62.2404,62.2775,62.2034,62.2701,16700.0
2008-05-12 11:30:00,84.1,84.19,84.03,84.19,7700.0,62.2775,62.3441,62.2256,62.3441,7700.0
2008-05-12 11:40:00,84.16,84.36,84.14,84.32,13500.0,62.3219,62.47,62.3071,62.4404,13500.0
2008-05-12 11:50:00,84.35,84.43,84.24,84.26,27600.0,62.4626,62.5218,62.3811,62.3959,27600.0
2008-05-12 12:00:00,84.23,84.29,84.22,84.25,7500.0,62.3737,62.4182,62.3663,62.3885,7500.0
2008-05-12 12:10:00,84.28,84.28,84.03,84.11,18800.0,62.4108,62.4108,62.2256,62.2849,18800.0
2008-05-12 12:20:00,84.11,84.16,84.06,84.13,9400.0,62.2849,62.3219,62.2478,62.2997,9400.0
2008-05-12 12:30:00,84.12,84.14,84.02,84.12,12700.0,62.2923,62.3071,62.2182,62.2923,12700.0
2008-05-12 12:40:00,84.13,84.19,84.04,84.17,7900.0,62.2997,62.3441,62.233,62.3293,7900.0
2008-05-12 12:50:00,84.17,84.25,84.16,84.17,6400.0,62.3293,62.3885,62.3219,62.3293,6400.0
2008-05-12 13:00:00,84.19,84.21,84.05,84.05,8200.0,62.3441,62.3589,62.2404,62.2404,8200.0
2008-05-12 13:10:00,84.07,84.1,83.89,83.98,10000.0,62.2552,62.2775,62.122,62.1886,10000.0
2008-05-12 13:20:00,84.0,84.11,83.92,83.94,9200.0,62.2034,62.2849,62.1442,62.159,9200.0
2008-05-12 13:30:00,83.89,83.97,83.8,83.88,16500.0,62.122,62.1812,62.0553,62.1145,16500.0
2008-05-12 13:40:00,83.9,83.94,83.85,83.9,12200.0,62.1294,62.159,62.0923,62.1294,12200.0
2008-05-12 13:50:00,83.88,83.95,83.85,83.86,8400.0,62.1145,62.1664,62.0923,62.0997,8400.0
2008-05-12 14:00:00,83.84,83.92,83.84,83.91,10600.0,62.0849,62.1442,62.0849,62.1368,10600.0
2008-05-12 14:10:00,83.92,84.15,83.89,84.1,15200.0,62.1442,62.3145,62.122,62.2775,15200.0
2008-05-12 14:20:00,84.15,84.39,84.09,84.39,16800.0,62.3145,62.4922,62.2701,62.4922,16800.0
2008-05-12 14:30:00,84.39,84.54,84.37,84.5,15900.0,62.4922,62.6033,62.4774,62.5737,15900.0
2008-05-12 14:40:00,84.52,84.56,84.47,84.56,19100.0,62.5885,62.6181,62.5515,62.6181,19100.0
2008-05-12 14:50:00,84.56,84.67,84.56,84.67,18300.0,62.6181,62.6996,62.6181,62.6996,18300.0
2008-05-12 15:00:00,84.67,84.72,84.55,84.61,28100.0,62.6996,62.7366,62.6107,62.6551,28100.0
2008-05-12 15:10:00,84.66,84.71,84.62,84.7,20700.0,62.6922,62.7292,62.6625,62.7218,20700.0
2008-05-12 15:20:00,84.72,84.74,84.59,84.59,27300.0,62.7366,62.7514,62.6403,62.6403,27300.0
2008-05-12 15:30:00,84.59,84.76,84.52,84.68,34000.0,62.6403,62.7662,62.5885,62.707,34000.0
2008-05-12 15:40:00,84.7,84.7,84.58,84.63,34800.0,62.7218,62.7218,62.6329,62.6699,34800.0
2008-05-12 15:50:00,84.63,84.68,84.54,84.64,58100.0,62.6699,62.707,62.6033,62.6773,58100.0
2008-05-13 09:30:00,85.1,85.11,83.72,84.73,58500.0,63.1724,63.1798,62.148,62.8978,58500.0
2008-05-13 09:40:00,84.72,85.21,84.68,85.14,78800.0,62.8903,63.2541,62.8606,63.2021,78800.0
2008-05-13 09:50:00,85.1,85.11,84.83,85.0,39300.0,63.1724,63.1798,62.972,63.0982,39300.0
2008-05-13 10:00:00,85.0,85.25,84.95,85.05,58900.0,63.0982,63.2838,63.0611,63.1353,58900.0
2008-05-13 10:10:00,85.04,85.05,84.75,84.96,51200.0,63.1279,63.1353,62.9126,63.0685,51200.0
2008-05-13 10:20:00,84.97,85.21,84.92,85.06,21400.0,63.0759,63.2541,63.0388,63.1427,21400.0
2008-05-13 10:30:00,85.07,85.15,85.01,85.12,21900.0,63.1501,63.2095,63.1056,63.1873,21900.0
2008-05-13 10:40:00,85.1,85.16,84.77,84.8,26100.0,63.1724,63.217,62.9274,62.9497,26100.0
2008-05-13 10:50:00,84.81,84.87,84.57,84.61,32400.0,62.9571,63.0017,62.779,62.8087,32400.0
2008-05-13 11:00:00,84.63,84.69,84.39,84.69,45200.0,62.8235,62.8681,62.6454,62.8681,45200.0
2008-05-13 11:10:00,84.68,84.8,84.59,84.6,33000.0,62.8606,62.9497,62.7938,62.8013,33000.0
2008-05-13 11:20:00,84.59,84.69,84.57,84.57,16300.0,62.7938,62.8681,62.779,62.779,16300.0
2008-05-13 11:30:00,84.56,84.67,84.36,84.37,23900.0,62.7716,62.8532,62.6231,62.6305,23900.0
2008-05-13 11:40:00,84.39,84.7,84.36,84.67,18200.0,62.6454,62.8755,62.6231,62.8532,18200.0
2008-05-13 11:50:00,84.65,84.72,84.57,84.72,18900.0,62.8384,62.8903,62.779,62.8903,18900.0
2008-05-13 12:00:00,84.72,84.91,84.7,84.88,20800.0,62.8903,63.0314,62.8755,63.0091,20800.0
2008-05-13 12:10:00,84.88,84.9,84.68,84.84,21400.0,63.0091,63.024,62.8606,62.9794,21400.0
2008-05-13 12:20:00,84.81,84.89,84.77,84.77,22700.0,62.9571,63.0165,62.9274,62.9274,22700.0
2008-05-13 12:30:00,84.81,85.0,84.79,84.99,23200.0,62.9571,63.0982,62.9423,63.0908,23200.0
2008-05-13 12:40:00,85.0,85.12,84.96,84.97,16800.0,63.0982,63.1873,63.0685,63.0759,16800.0
2008-05-13 12:50:00,84.97,85.08,84.75,85.04,22700.0,63.0759,63.1576,62.9126,63.1279,22700.0
2008-05-13 13:00:00,85.04,85.07,84.92,85.06,27200.0,63.1279,63.1501,63.0388,63.1427,27200.0
2008-05-13 13:10:00,85.06,85.14,85.01,85.13,17500.0,63.1427,63.2021,63.1056,63.1947,17500.0
2008-05-13 13:20:00,85.14,85.29,85.13,85.25,27400.0,63.2021,63.3135,63.1947,63.2838,27400.0
2008-05-13 13:30:00,85.24,85.36,85.16,85.36,22900.0,63.2763,63.3654,63.217,63.3654,22900.0
2008-05-13 13:40:00,85.34,85.47,85.28,85.46,21400.0,63.3506,63.4471,63.306,63.4397,21400.0
2008-05-13 13:50:00,85.44,85.59,85.42,85.58,25700.0,63.4248,63.5362,63.41,63.5287,25700.0
2008-05-13 14:00:00,85.56,85.66,85.51,85.66,31400.0,63.5139,63.5881,63.4768,63.5881,31400.0
2008-05-13 14:10:00,85.67,85.67,85.54,85.57,20700.0,63.5955,63.5955,63.499,63.5213,20700.0
2008-05-13 14:20:00,85.59,85.69,85.55,85.69,20400.0,63.5362,63.6104,63.5065,63.6104,20400.0
2008-05-13 14:30:00,85.68,85.83,85.62,85.8,28100.0,63.603,63.7143,63.5584,63.692,28100.0
2008-05-13 14:40:00,85.8,85.9,85.74,85.79,31600.0,63.692,63.7663,63.6475,63.6846,31600.0
2008-05-13 14:50:00,85.78,86.0,85.75,85.96,30400.0,63.6772,63.8405,63.6549,63.8108,30400.0
2008-05-13 15:00:00,85.96,86.22,85.94,86.07,50500.0,63.8108,64.0038,63.796,63.8925,50500.0
2008-05-13 15:10:00,86.07,86.07,85.85,85.91,43700.0,63.8925,63.8925,63.7292,63.7737,43700.0
2008-05-13 15:20:00,85.89,85.95,85.66,85.79,53400.0,63.7589,63.8034,63.5881,63.6846,53400.0
2008-05-13 15:30:00,85.79,85.87,85.65,85.72,60300.0,63.6846,63.744,63.5807,63.6327,60300.0
2008-05-13 15:40:00,85.73,85.74,85.63,85.68,65700.0,63.6401,63.6475,63.5659,63.603,65700.0
2008-05-13 15:50:00,85.68,85.8,85.65,85.68,68500.0,63.603,63.692,63.5807,63.603,68500.0
2008-05-14 09:30:00,85.28,86.76,85.28,86.75,50100.0,63.306,64.4047,63.306,64.3973,50100.0
2008-05-14 09:40:00,86.69,86.69,86.31,86.63,39200.0,64.3527,64.3527,64.0706,64.3082,39200.0
2008-05-14 09:50:00,86.65,86.72,86.41,86.48,65700.0,64.323,64.375,64.1449,64.1968,65700.0
2008-05-14 10:00:00,86.55,86.56,86.42,86.5,29800.0,64.2488,64.2562,64.1523,64.2117,29800.0
2008-05-14 10:10:00,86.5,86.51,86.37,86.48,24800.0,64.2117,64.2191,64.1152,64.1968,24800.0
2008-05-14 10:20:00,86.48,86.56,86.42,86.49,33900.0,64.1968,64.2562,64.1523,64.2043,33900.0
2008-05-14 10:30:00,86.52,86.59,86.47,86.5,54800.0,64.2265,64.2785,64.1894,64.2117,54800.0
2008-05-14 10:40:00,86.5,86.51,86.29,86.29,49000.0,64.2117,64.2191,64.0558,64.0558,49000.0
2008-05-14 10:50:00,86.33,86.52,86.3,86.44,36300.0,64.0855,64.2265,64.0632,64.1671,36300.0
2008-05-14 11:00:00,86.46,86.48,86.18,86.18,19000.0,64.182,64.1968,63.9741,63.9741,19000.0
2008-05-14 11:10:00,86.2,86.23,86.04,86.14,32600.0,63.989,64.0113,63.8702,63.9444,32600.0
2008-05-14 11:20:00,86.15,86.27,86.08,86.17,34600.0,63.9519,64.0409,63.8999,63.9667,34600.0
2008-05-14 11:30:00,86.19,86.34,86.19,86.34,19900.0,63.9816,64.0929,63.9816,64.0929,19900.0
2008-05-14 11:40:00,86.34,86.52,86.22,86.47,219600.0,64.0929,64.2265,64.0038,64.1894,219600.0
2008-05-14 11:50:00,86.45,86.52,86.24,86.45,17000.0,64.1746,64.2265,64.0187,64.1746,17000.0
2008-05-14 12:00:00,86.47,86.56,85.69,86.53,22100.0,64.1894,64.2562,63.6104,64.234,22100.0
2008-05-14 12:10:00,86.51,86.6,86.51,86.59,14100.0,64.2191,64.2859,64.2191,64.2785,14100.0
2008-05-14 12:20:00,86.57,86.69,86.54,86.6,15100.0,64.2636,64.3527,64.2414,64.2859,15100.0
2008-05-14 12:30:00,86.58,86.61,86.52,86.53,11300.0,64.2711,64.2933,64.2265,64.234,11300.0
2008-05-14 12:40:00,86.55,86.57,86.48,86.56,9400.0,64.2488,64.2636,64.1968,64.2562,9400.0
2008-05-14 12:50:00,86.54,86.67,86.53,86.67,11800.0,64.2414,64.3379,64.234,64.3379,11800.0
2008-05-14 13:00:00,86.68,86.84,86.67,86.81,21700.0,64.3453,64.4641,64.3379,64.4418,21700.0
2008-05-14 13:10:00,86.81,86.91,86.67,86.73,30500.0,64.4418,64.516,64.3379,64.3824,30500.0
2008-05-14 13:20:00,86.74,86.77,86.55,86.6,23600.0,64.3898,64.4121,64.2488,64.2859,23600.0
2008-05-14 13:30:00,86.6,86.61,86.48,86.52,23900.0,64.2859,64.2933,64.1968,64.2265,23900.0
2008-05-14 13:40:00,86.53,86.62,86.45,86.49,21400.0,64.234,64.3008,64.1746,64.2043,21400.0
2008-05-14 13:50:00,86.44,86.54,86.44,86.45,37200.0,64.1671,64.2414,64.1671,64.1746,37200.0
2008-05-14 14:00:00,86.44,86.52,86.41,86.52,17600.0,64.1671,64.2265,64.1449,64.2265,17600.0
2008-05-14 14:10:00,86.51,86.65,86.45,86.49,30000.0,64.2191,64.323,64.1746,64.2043,30000.0
2008-05-14 14:20:00,86.51,86.52,86.3,86.35,38300.0,64.2191,64.2265,64.0632,64.1003,38300.0
2008-05-14 14:30:00,86.38,86.48,86.23,86.23,35700.0,64.1226,64.1968,64.0113,64.0113,35700.0
2008-05-14 14:40:00,86.23,86.41,86.21,86.38,19700.0,64.0113,64.1449,63.9964,64.1226,19700.0
2008-05-14 14:50:00,86.41,86.43,86.3,86.3,20300.0,64.1449,64.1597,64.0632,64.0632,20300.0
2008-05-14 15:00:00,86.26,86.31,85.95,85.96,37100.0,64.0335,64.0706,63.8034,63.8108,37100.0
2008-05-14 15:10:00,86.01,86.05,85.97,86.03,30900.0,63.8479,63.8776,63.8182,63.8628,30900.0
2008-05-14 15:20:00,86.02,86.04,85.67,85.78,39700.0,63.8554,63.8702,63.5955,63.6772,39700.0
2008-05-14 15:30:00,85.78,85.8,85.5,85.57,46700.0,63.6772,63.692,63.4693,63.5213,46700.0
2008-05-14 15:40:00,85.62,85.67,85.42,85.61,50600.0,63.5584,63.5955,63.41,63.551,50600.0
2008-05-14 15:50:00,85.62,85.66,85.48,85.55,44700.0,63.5584,63.5881,63.4545,63.5065,44700.0
2008-05-15 09:30:00,85.46,85.5,84.75,85.16,37100.0,63.4397,63.4693,62.9126,63.217,37100.0
2008-05-15 09:40:00,85.19,85.32,85.09,85.13,25700.0,63.2392,63.3357,63.165,63.1947,25700.0
2008-05-15 09:50:00,85.17,85.3,84.81,84.88,66400.0,63.2244,63.3209,62.9571,63.0091,66400.0
2008-05-15 10:00:00,84.86,85.01,84.46,84.47,90400.0,62.9943,63.1056,62.6973,62.7047,90400.0
2008-05-15 10:10:00,84.49,84.5,84.12,84.18,104500.0,62.7196,62.727,62.4449,62.4895,104500.0
2008-05-15 10:20:00,84.18,84.38,84.17,84.26,78700.0,62.4895,62.6379,62.482,62.5489,78700.0
2008-05-15 10:30:00,84.26,84.39,84.14,84.19,50700.0,62.5489,62.6454,62.4598,62.4969,50700.0
2008-05-15 10:40:00,84.2,84.44,84.19,84.37,34600.0,62.5043,62.6825,62.4969,62.6305,34600.0
2008-05-15 10:50:00,84.38,84.4,84.26,84.34,15900.0,62.6379,62.6528,62.5489,62.6082,15900.0
2008-05-15 11:00:00,84.37,84.44,84.26,84.34,33900.0,62.6305,62.6825,62.5489,62.6082,33900.0
2008-05-15 11:10:00,84.32,84.41,84.29,84.38,22000.0,62.5934,62.6602,62.5711,62.6379,22000.0
2008-05-15 11:20:00,84.39,84.49,84.32,84.43,27800.0,62.6454,62.7196,62.5934,62.6751,27800.0
2008-05-15 11:30:00,84.39,84.57,84.38,84.57,16800.0,62.6454,62.779,62.6379,62.779,16800.0
2008-05-15 11:40:00,84.58,84.58,84.43,84.55,17700.0,62.7864,62.7864,62.6751,62.7641,17700.0
2008-05-15 11:50:00,84.52,84.63,84.45,84.58,21000.0,62.7419,62.8235,62.6899,62.7864,21000.0
2008-05-15 12:00:00,84.58,84.71,84.56,84.56,31000.0,62.7864,62.8829,62.7716,62.7716,31000.0
2008-05-15 12:10:00,84.55,84.73,84.45,84.54,24800.0,62.7641,62.8978,62.6899,62.7567,24800.0
2008-05-15 12:20:00,84.51,84.75,84.51,84.7,26000.0,62.7344,62.9126,62.7344,62.8755,26000.0
2008-05-15 12:30:00,84.71,84.87,84.7,84.82,20800.0,62.8829,63.0017,62.8755,62.9646,20800.0
2008-05-15 12:40:00,84.82,84.91,84.7,84.91,17400.0,62.9646,63.0314,62.8755,63.0314,17400.0
2008-05-15 12:50:00,84.89,85.0,84.78,84.96,29600.0,63.0165,63.0982,62.9349,63.0685,29600.0
2008-05-15 13:00:00,84.96,85.0,84.81,84.82,32400.0,63.0685,63.0982,62.9571,62.9646,32400.0
2008-05-15 13:10:00,84.82,84.96,84.75,84.8,19000.0,62.9646,63.0685,62.9126,62.9497,19000.0
2008-05-15 13:20:00,84.83,84.94,84.72,84.88,21800.0,62.972,63.0536,62.8903,63.0091,21800.0
2008-05-15 13:30:00,84.86,85.0,84.77,84.81,20300.0,62.9943,63.0982,62.9274,62.9571,20300.0
2008-05-15 13:40:00,84.79,84.9,84.73,84.89,13500.0,62.9423,63.024,62.8978,63.0165,13500.0
2008-05-15 13:50:00,84.88,84.9,84.73,84.84,20600.0,63.0091,63.024,62.8978,62.9794,20600.0
2008-05-15 14:00:00,84.88,85.06,84.85,85.04,23100.0,63.0091,63.1427,62.9868,63.1279,23100.0
2008-05-15 14:10:00,85.04,85.15,84.91,84.93,38300.0,63.1279,63.2095,63.0314,63.0462,38300.0
2008-05-15 14:20:00,84.97,85.04,84.65,84.69,33400.0,63.0759,63.1279,62.8384,62.8681,33400.0
2008-05-15 14:30:00,84.69,84.75,84.62,84.73,19800.0,62.8681,62.9126,62.8161,62.8978,19800.0
2008-05-15 14:40:00,84.71,84.88,84.64,84.82,21200.0,62.8829,63.0091,62.8309,62.9646,21200.0
2008-05-15 14:50:00,84.8,84.93,84.78,84.81,32200.0,62.9497,63.0462,62.9349,62.9571,32200.0
2008-05-15 15:00:00,84.81,84.93,84.73,84.82,33300.0,62.9571,63.0462,62.8978,62.9646,33300.0
2008-05-15 15:10:00,84.87,84.96,84.84,84.9,34300.0,63.0017,63.0685,62.9794,63.024,34300.0
2008-05-15 15:20:00,84.92,85.01,84.81,84.96,44200.0,63.0388,63.1056,62.9571,63.0685,44200.0
2008-05-15 15:30:00,84.97,85.13,84.85,85.08,53000.0,63.0759,63.1947,62.9868,63.1576,53000.0
2008-05-15 15:40:00,85.08,85.26,85.06,85.16,76000.0,63.1576,63.2912,63.1427,63.217,76000.0
2008-05-15 15:50:00,85.16,85.25,84.95,85.2,87000.0,63.217,63.2838,63.0611,63.2467,87000.0
2008-05-16 09:30:00,85.07,85.26,84.67,84.9,159600.0,63.1501,63.2912,62.8532,63.024,159600.0
2008-05-16 09:40:00,84.95,85.01,84.8,84.93,37500.0,63.0611,63.1056,62.9497,63.0462,37500.0
2008-05-16 09:50:00,84.95,85.39,84.95,85.07,50100.0,63.0611,63.3877,63.0611,63.1501,50100.0
2008-05-16 10:00:00,85.08,85.09,84.8,84.88,48900.0,63.1576,63.165,62.9497,63.0091,48900.0
2008-05-16 10:10:00,84.86,84.95,84.61,84.93,37500.0,62.9943,63.0611,62.8087,63.0462,37500.0
2008-05-16 10:20:00,84.97,84.97,84.57,84.73,33500.0,63.0759,63.0759,62.779,62.8978,33500.0
2008-05-16 10:30:00,84.71,84.91,84.64,84.69,18200.0,62.8829,63.0314,62.8309,62.8681,18200.0
2008-05-16 10:40:00,84.7,85.02,84.65,84.83,22200.0,62.8755,63.113,62.8384,62.972,22200.0
2008-05-16 10:50:00,84.81,84.87,84.5,84.51,15200.0,62.9571,63.0017,62.727,62.7344,15200.0
2008-05-16 11:00:00,84.51,84.51,84.29,84.42,40000.0,62.7344,62.7344,62.5711,62.6676,40000.0
2008-05-16 11:10:00,84.48,84.49,84.14,84.19,21900.0,62.7122,62.7196,62.4598,62.4969,21900.0
2008-05-16 11:20:00,84.2,84.25,84.04,84.15,19100.0,62.5043,62.5414,62.3855,62.4672,19100.0
2008-05-16 11:30:00,84.18,84.35,84.14,84.26,17100.0,62.4895,62.6157,62.4598,62.5489,17100.0
2008-05-16 11:40:00,84.28,84.39,84.24,84.37,18400.0,62.5637,62.6454,62.534,62.6305,18400.0
2008-05-16 11:50:00,84.4,84.55,84.38,84.4,16200.0,62.6528,62.7641,62.6379,62.6528,16200.0
2008-05-16 12:00:00,84.37,84.42,84.31,84.32,6200.0,62.6305,62.6676,62.586,62.5934,6200.0
2008-05-16 12:10:00,84.38,84.6,84.37,84.55,29000.0,62.6379,62.8013,62.6305,62.7641,29000.0
2008-05-16 12:20:00,84.51,84.62,84.44,84.6,21600.0,62.7344,62.8161,62.6825,62.8013,21600.0
2008-05-16 12:30:00,84.63,84.69,84.5,84.56,15400.0,62.8235,62.8681,62.727,62.7716,15400.0
2008-05-16 12:40:00,84.6,84.71,84.55,84.63,14400.0,62.8013,62.8829,62.7641,62.8235,14400.0
2008-05-16 12:50:00,84.66,84.68,84.59,84.6,23300.0,62.8458,62.8606,62.7938,62.8013,23300.0
2008-05-16 13:00:00,84.64,84.84,84.56,84.82,15500.0,62.8309,62.9794,62.7716,62.9646,15500.0
2008-05-16 13:10:00,84.84,84.89,84.5,84.6,22800.0,62.9794,63.0165,62.727,62.8013,22800.0
2008-05-16 13:20:00,84.56,84.8,84.54,84.77,12600.0,62.7716,62.9497,62.7567,62.9274,12600.0
2008-05-16 13:30:00,84.74,84.84,84.65,84.69,25800.0,62.9052,62.9794,62.8384,62.8681,25800.0
2008-05-16 13:40:00,84.68,84.74,84.49,84.55,38900.0,62.8606,62.9052,62.7196,62.7641,38900.0
2008-05-16 13:50:00,84.57,84.7,84.45,84.66,21000.0,62.779,62.8755,62.6899,62.8458,21000.0
2008-05-16 14:00:00,84.61,84.64,84.51,84.53,15300.0,62.8087,62.8309,62.7344,62.7493,15300.0
2008-05-16 14:10:00,84.57,84.73,84.54,84.58,24100.0,62.779,62.8978,62.7567,62.7864,24100.0
2008-05-16 14:20:00,84.6,84.72,84.49,84.55,16000.0,62.8013,62.8903,62.7196,62.7641,16000.0
2008-05-16 14:30:00,84.52,84.6,84.36,84.43,39000.0,62.7419,62.8013,62.6231,62.6751,39000.0
2008-05-16 14:40:00,84.47,84.66,84.42,84.56,26900.0,62.7047,62.8458,62.6676,62.7716,26900.0
2008-05-16 14:50:00,84.58,84.78,84.54,84.67,53500.0,62.7864,62.9349,62.7567,62.8532,53500.0
2008-05-16 15:00:00,84.68,84.92,84.65,84.91,36200.0,62.8606,63.0388,62.8384,63.0314,36200.0
2008-05-16 15:10:00,84.91,84.97,84.76,84.82,60400.0,63.0314,63.0759,62.92,62.9646,60400.0
2008-05-16 15:20:00,84.86,84.93,84.8,84.88,103200.0,62.9943,63.0462,62.9497,63.0091,103200.0
2008-05-16 15:30:00,84.86,84.98,84.75,84.93,60400.0,62.9943,63.0833,62.9126,63.0462,60400.0
2008-05-16 15:40:00,84.92,84.99,84.89,84.98,98100.0,63.0388,63.0908,63.0165,63.0833,98100.0
2008-05-16 15:50:00,84.97,84.99,84.91,84.99,79300.0,63.0759,63.0908,63.0314,63.0908,79300.0
2008-05-19 09:30:00,85.4,85.42,84.84,85.09,50800.0,63.3951,63.41,62.9794,63.165,50800.0
2008-05-19 09:40:00,85.06,85.23,84.88,85.07,39800.0,63.1427,63.2689,63.0091,63.1501,39800.0
2008-05-19 09:50:00,85.07,85.36,85.03,85.25,26700.0,63.1501,63.3654,63.1205,63.2838,26700.0
2008-05-19 10:00:00,85.28,85.65,85.25,85.61,23100.0,63.306,63.5807,63.2838,63.551,23100.0
2008-05-19 10:10:00,85.61,85.76,85.56,85.74,25300.0,63.551,63.6624,63.5139,63.6475,25300.0
2008-05-19 10:20:00,85.76,86.02,85.75,85.96,22900.0,63.6624,63.8554,63.6549,63.8108,22900.0
2008-05-19 10:30:00,85.96,86.33,85.93,86.08,23600.0,63.8108,64.0855,63.7886,63.8999,23600.0
2008-05-19 10:40:00,86.11,86.17,86.07,86.16,11900.0,63.9222,63.9667,63.8925,63.9593,11900.0
2008-05-19 10:50:00,86.14,86.32,86.09,86.32,14400.0,63.9444,64.0781,63.9073,64.0781,14400.0
2008-05-19 11:00:00,86.3,86.41,86.27,86.31,13700.0,64.0632,64.1449,64.0409,64.0706,13700.0
2008-05-19 11:10:00,86.29,86.47,86.25,86.41,14700.0,64.0558,64.1894,64.0261,64.1449,14700.0
2008-05-19 11:20:00,86.44,86.5,86.24,86.34,27300.0,64.1671,64.2117,64.0187,64.0929,27300.0
2008-05-19 11:30:00,86.39,86.4,86.2,86.37,25500.0,64.13,64.1374,63.989,64.1152,25500.0
2008-05-19 11:40:00,86.35,86.43,86.31,86.34,23000.0,64.1003,64.1597,64.0706,64.0929,23000.0
2008-05-19 11:50:00,86.34,86.45,86.2,86.32,17700.0,64.0929,64.1746,63.989,64.0781,17700.0
2008-05-19 12:00:00,86.33,86.37,86.15,86.35,18300.0,64.0855,64.1152,63.9519,64.1003,18300.0
2008-05-19 12:10:00,86.37,86.4,86.28,86.33,19600.0,64.1152,64.1374,64.0484,64.0855,19600.0
2008-05-19 12:20:00,86.33,86.4,86.3,86.37,7200.0,64.0855,64.1374,64.0632,64.1152,7200.0
2008-05-19 12:30:00,86.4,86.46,86.28,86.28,16600.0,64.1374,64.182,64.0484,64.0484,16600.0
2008-05-19 12:40:00,86.29,86.38,86.23,86.28,23700.0,64.0558,64.1226,64.0113,64.0484,23700.0
2008-05-19 12:50:00,86.25,86.31,86.12,86.12,15200.0,64.0261,64.0706,63.9296,63.9296,15200.0
2008-05-19 13:00:00,86.16,86.32,86.14,86.18,37800.0,63.9593,64.0781,63.9444,63.9741,37800.0
2008-05-19 13:10:00,86.21,86.35,86.13,86.34,32100.0,63.9964,64.1003,63.937,64.0929,32100.0
2008-05-19 13:20:00,86.28,86.47,86.28,86.4,28300.0,64.0484,64.1894,64.0484,64.1374,28300.0
2008-05-19 13:30:00,86.4,86.4,86.23,86.25,14500.0,64.1374,64.1374,64.0113,64.0261,14500.0
2008-05-19 13:40:00,86.27,86.32,86.11,86.23,12300.0,64.0409,64.0781,63.9222,64.0113,12300.0
2008-05-19 13:50:00,86.21,86.22,85.84,85.84,15100.0,63.9964,64.0038,63.7217,63.7217,15100.0
2008-05-19 14:00:00,85.85,86.0,85.71,85.73,23500.0,63.7292,63.8405,63.6252,63.6401,23500.0
2008-05-19 14:10:00,85.73,85.73,85.33,85.47,60700.0,63.6401,63.6401,63.3432,63.4471,60700.0
2008-05-19 14:20:00,85.45,85.52,85.28,85.41,35100.0,63.4322,63.4842,63.306,63.4025,35100.0
2008-05-19 14:30:00,85.43,85.62,85.38,85.6,33500.0,63.4174,63.5584,63.3803,63.5436,33500.0
2008-05-19 14:40:00,85.6,85.66,85.48,85.55,44300.0,63.5436,63.5881,63.4545,63.5065,44300.0
2008-05-19 14:50:00,85.55,85.73,85.49,85.68,20900.0,63.5065,63.6401,63.4619,63.603,20900.0
2008-05-19 15:00:00,85.68,85.73,85.5,85.6,25000.0,63.603,63.6401,63.4693,63.5436,25000.0
2008-05-19 15:10:00,85.6,85.68,85.47,85.54,40200.0,63.5436,63.603,63.4471,63.499,40200.0
2008-05-19 15:20:00,85.54,85.68,85.49,85.56,45000.0,63.499,63.603,63.4619,63.5139,45000.0
2008-05-19 15:30:00,85.56,85.64,84.99,85.03,89000.0,63.5139,63.5733,63.0908,63.1205,89000.0
2008-05-19 15:40:00,85.04,85.4,84.98,85.39,66500.0,63.1279,63.3951,63.0833,63.3877,66500.0
2008-05-19 15:50:00,85.4,85.42,85.23,85.34,58400.0,63.3951,63.41,63.2689,63.3506,58400.0
2008-05-20 09:30:00,85.21,85.23,84.05,84.8,46400.0,63.2541,63.2689,62.393,62.9497,46400.0
2008-05-20 09:40:00,84.8,84.8,84.24,84.41,34500.0,62.9497,62.9497,62.534,62.6602,34500.0
2008-05-20 09:50:00,84.39,84.41,84.08,84.19,28600.0,62.6454,62.6602,62.4152,62.4969,28600.0
2008-05-20 10:00:00,84.16,84.18,83.83,84.12,36100.0,62.4746,62.4895,62.2297,62.4449,36100.0
2008-05-20 10:10:00,84.1,84.2,83.89,83.99,67800.0,62.4301,62.5043,62.2742,62.3484,67800.0
2008-05-20 10:20:00,83.98,84.17,83.98,84.1,43500.0,62.341,62.482,62.341,62.4301,43500.0
2008-05-20 10:30:00,84.1,84.17,83.95,84.07,36700.0,62.4301,62.482,62.3187,62.4078,36700.0
2008-05-20 10:40:00,84.05,84.23,83.98,84.2,32900.0,62.393,62.5266,62.341,62.5043,32900.0
2008-05-20 10:50:00,84.2,84.26,84.08,84.2,26000.0,62.5043,62.5489,62.4152,62.5043,26000.0
2008-05-20 11:00:00,84.2,84.26,83.96,84.0,23200.0,62.5043,62.5489,62.3262,62.3559,23200.0
2008-05-20 11:10:00,84.01,84.13,83.99,84.13,22200.0,62.3633,62.4524,62.3484,62.4524,22200.0
2008-05-20 11:20:00,84.13,84.36,84.08,84.15,24000.0,62.4524,62.6231,62.4152,62.4672,24000.0
2008-05-20 11:30:00,84.16,84.25,83.97,84.17,26700.0,62.4746,62.5414,62.3336,62.482,26700.0
2008-05-20 11:40:00,84.15,84.23,84.14,84.19,20400.0,62.4672,62.5266,62.4598,62.4969,20400.0
2008-05-20 11:50:00,84.21,84.21,83.99,84.04,22600.0,62.5117,62.5117,62.3484,62.3855,22600.0
2008-05-20 12:00:00,84.04,84.2,83.95,84.1,25200.0,62.3855,62.5043,62.3187,62.4301,25200.0
2008-05-20 12:10:00,84.1,84.17,84.05,84.11,26400.0,62.4301,62.482,62.393,62.4375,26400.0
2008-05-20 12:20:00,84.1,84.25,84.08,84.13,35000.0,62.4301,62.5414,62.4152,62.4524,35000.0
2008-05-20 12:30:00,84.13,84.35,84.13,84.26,28700.0,62.4524,62.6157,62.4524,62.5489,28700.0
2008-05-20 12:40:00,84.27,84.28,83.94,84.04,37100.0,62.5563,62.5637,62.3113,62.3855,37100.0
2008-05-20 12:50:00,84.04,84.07,83.87,84.0,15000.0,62.3855,62.4078,62.2593,62.3559,15000.0
2008-05-20 13:00:00,84.0,84.15,83.97,84.09,28200.0,62.3559,62.4672,62.3336,62.4227,28200.0
2008-05-20 13:10:00,84.07,84.28,84.07,84.27,13600.0,62.4078,62.5637,62.4078,62.5563,13600.0
2008-05-20 13:20:00,84.27,84.33,84.07,84.28,30100.0,62.5563,62.6008,62.4078,62.5637,30100.0
2008-05-20 13:30:00,84.27,84.34,84.13,84.13,31700.0,62.5563,62.6082,62.4524,62.4524,31700.0
2008-05-20 13:40:00,84.13,84.18,83.95,84.1,26400.0,62.4524,62.4895,62.3187,62.4301,26400.0
2008-05-20 13:50:00,84.15,84.22,83.89,83.98,50500.0,62.4672,62.5192,62.2742,62.341,50500.0
2008-05-20 14:00:00,83.93,84.17,83.88,84.04,40900.0,62.3039,62.482,62.2668,62.3855,40900.0
2008-05-20 14:10:00,84.03,84.1,83.87,83.88,21600.0,62.3781,62.4301,62.2593,62.2668,21600.0
2008-05-20 14:20:00,83.86,83.99,83.84,83.97,22700.0,62.2519,62.3484,62.2371,62.3336,22700.0
2008-05-20 14:30:00,83.96,84.27,83.93,84.27,22900.0,62.3262,62.5563,62.3039,62.5563,22900.0
2008-05-20 14:40:00,84.24,84.28,84.1,84.18,21900.0,62.534,62.5637,62.4301,62.4895,21900.0
2008-05-20 14:50:00,84.16,84.29,84.1,84.18,17900.0,62.4746,62.5711,62.4301,62.4895,17900.0
2008-05-20 15:00:00,84.17,84.48,84.06,84.2,59900.0,62.482,62.7122,62.4004,62.5043,59900.0
2008-05-20 15:10:00,84.22,84.49,84.2,84.45,39300.0,62.5192,62.7196,62.5043,62.6899,39300.0
2008-05-20 15:20:00,84.48,84.49,84.34,84.38,48200.0,62.7122,62.7196,62.6082,62.6379,48200.0
2008-05-20 15:30:00,84.39,84.42,83.99,84.05,55800.0,62.6454,62.6676,62.3484,62.393,55800.0
2008-05-20 15:40:00,84.05,84.21,84.05,84.16,110500.0,62.393,62.5117,62.393,62.4746,110500.0
2008-05-20 15:50:00,84.15,84.39,84.12,84.39,114300.0,62.4672,62.6454,62.4449,62.6454,114300.0
2008-05-21 09:30:00,84.65,85.03,84.19,85.03,34400.0,62.8384,63.1205,62.4969,63.1205,34400.0
2008-05-21 09:40:00,84.96,85.18,84.79,84.79,36300.0,63.0685,63.2318,62.9423,62.9423,36300.0
2008-05-21 09:50:00,84.75,85.09,84.73,84.97,59200.0,62.9126,63.165,62.8978,63.0759,59200.0
2008-05-21 10:00:00,84.97,85.04,84.64,84.88,36400.0,63.0759,63.1279,62.8309,63.0091,36400.0
2008-05-21 10:10:00,84.9,85.04,84.86,85.04,19200.0,63.024,63.1279,62.9943,63.1279,19200.0
2008-05-21 10:20:00,85.04,85.33,84.97,85.29,38600.0,63.1279,63.3432,63.0759,63.3135,38600.0
2008-05-21 10:30:00,85.25,85.26,84.76,84.84,35800.0,63.2838,63.2912,62.92,62.9794,35800.0
2008-05-21 10:40:00,84.8,84.95,84.72,84.72,14100.0,62.9497,63.0611,62.8903,62.8903,14100.0
2008-05-21 10:50:00,84.66,84.68,84.44,84.44,18500.0,62.8458,62.8606,62.6825,62.6825,18500.0
2008-05-21 11:00:00,84.44,84.45,84.27,84.36,20700.0,62.6825,62.6899,62.5563,62.6231,20700.0
2008-05-21 11:10:00,84.33,84.5,84.3,84.45,13100.0,62.6008,62.727,62.5786,62.6899,13100.0
2008-05-21 11:20:00,84.45,84.76,84.32,84.72,20700.0,62.6899,62.92,62.5934,62.8903,20700.0
2008-05-21 11:30:00,84.73,84.91,84.73,84.85,12000.0,62.8978,63.0314,62.8978,62.9868,12000.0
2008-05-21 11:40:00,84.83,84.96,84.79,84.93,9600.0,62.972,63.0685,62.9423,63.0462,9600.0
2008-05-21 11:50:00,84.96,85.19,84.96,85.16,12500.0,63.0685,63.2392,63.0685,63.217,12500.0
2008-05-21 12:00:00,85.14,85.18,85.07,85.16,12600.0,63.2021,63.2318,63.1501,63.217,12600.0
2008-05-21 12:10:00,85.16,85.24,85.1,85.13,26000.0,63.217,63.2763,63.1724,63.1947,26000.0
2008-05-21 12:20:00,85.17,85.38,85.12,85.36,26200.0,63.2244,63.3803,63.1873,63.3654,26200.0
2008-05-21 12:30:00,85.35,85.37,85.19,85.26,13300.0,63.358,63.3728,63.2392,63.2912,13300.0
2008-05-21 12:40:00,85.26,85.58,85.25,85.51,16300.0,63.2912,63.5287,63.2838,63.4768,16300.0
2008-05-21 12:50:00,85.5,85.54,85.41,85.48,13600.0,63.4693,63.499,63.4025,63.4545,13600.0
2008-05-21 13:00:00,85.44,85.46,85.19,85.21,8800.0,63.4248,63.4397,63.2392,63.2541,8800.0
2008-05-21 13:10:00,85.23,85.28,85.06,85.06,16400.0,63.2689,63.306,63.1427,63.1427,16400.0
2008-05-21 13:20:00,85.07,85.13,84.91,84.95,20700.0,63.1501,63.1947,63.0314,63.0611,20700.0
2008-05-21 13:30:00,84.96,85.05,84.84,84.84,29300.0,63.0685,63.1353,62.9794,62.9794,29300.0
2008-05-21 13:40:00,84.83,84.98,84.8,84.82,21300.0,62.972,63.0833,62.9497,62.9646,21300.0
2008-05-21 13:50:00,84.79,84.83,84.53,84.62,21900.0,62.9423,62.972,62.7493,62.8161,21900.0
2008-05-21 14:00:00,84.62,84.67,84.05,84.07,54800.0,62.8161,62.8532,62.393,62.4078,54800.0
2008-05-21 14:10:00,84.09,84.1,83.79,83.81,39000.0,62.4227,62.4301,62.2,62.2148,39000.0
2008-05-21 14:20:00,83.77,84.0,83.61,83.77,53800.0,62.1851,62.3559,62.0663,62.1851,53800.0
2008-05-21 14:30:00,83.78,83.78,83.41,83.49,40200.0,62.1925,62.1925,61.9179,61.9773,40200.0
2008-05-21 14:40:00,83.53,83.57,83.11,83.19,43500.0,62.007,62.0366,61.6952,61.7546,43500.0
2008-05-21 14:50:00,83.18,83.23,82.97,83.18,46900.0,61.7471,61.7843,61.5913,61.7471,46900.0
2008-05-21 15:00:00,83.18,83.2,82.92,83.05,58200.0,61.7471,61.762,61.5541,61.6506,58200.0
2008-05-21 15:10:00,83.04,83.23,82.93,83.14,83300.0,61.6432,61.7843,61.5616,61.7174,83300.0
2008-05-21 15:20:00,83.13,83.22,82.99,83.08,60100.0,61.71,61.7768,61.6061,61.6729,60100.0
2008-05-21 15:30:00,83.06,83.4,83.06,83.08,66400.0,61.6581,61.9105,61.6581,61.6729,66400.0
2008-05-21 15:40:00,83.08,83.08,82.61,82.86,81900.0,61.6729,61.6729,61.324,61.5096,81900.0
2008-05-21 15:50:00,82.87,82.97,82.6,82.88,98000.0,61.517,61.5913,61.3166,61.5244,98000.0
2008-05-22 09:30:00,83.26,83.26,82.52,82.76,40200.0,61.8065,61.8065,61.2572,61.4354,40200.0
2008-05-22 09:40:00,82.76,82.85,82.58,82.58,19900.0,61.4354,61.5022,61.3017,61.3017,19900.0
2008-05-22 09:50:00,82.59,82.66,82.34,82.47,42200.0,61.3092,61.3611,61.1236,61.2201,42200.0
2008-05-22 10:00:00,82.45,82.67,82.32,82.37,37300.0,61.2052,61.3686,61.1087,61.1459,37300.0
2008-05-22 10:10:00,82.41,82.65,82.3,82.3,43700.0,61.1755,61.3537,61.0939,61.0939,43700.0
2008-05-22 10:20:00,82.33,82.76,82.29,82.76,30500.0,61.1162,61.4354,61.0865,61.4354,30500.0
2008-05-22 10:30:00,82.75,83.0,82.68,82.75,104400.0,61.4279,61.6135,61.376,61.4279,104400.0
2008-05-22 10:40:00,82.75,82.99,82.66,82.99,23400.0,61.4279,61.6061,61.3611,61.6061,23400.0
2008-05-22 10:50:00,83.01,83.12,82.92,83.0,47600.0,61.6209,61.7026,61.5541,61.6135,47600.0
2008-05-22 11:00:00,83.0,83.04,82.95,82.99,36300.0,61.6135,61.6432,61.5764,61.6061,36300.0
2008-05-22 11:10:00,82.99,83.06,82.8,82.87,40700.0,61.6061,61.6581,61.4651,61.517,40700.0
2008-05-22 11:20:00,82.89,82.93,82.55,82.57,30600.0,61.5319,61.5616,61.2795,61.2943,30600.0
2008-05-22 11:30:00,82.56,82.64,82.32,82.43,30300.0,61.2869,61.3463,61.1087,61.1904,30300.0
2008-05-22 11:40:00,82.42,82.45,82.09,82.18,35100.0,61.183,61.2052,60.938,61.0048,35100.0
2008-05-22 11:50:00,82.19,82.7,81.88,81.96,86100.0,61.0122,61.3908,60.7821,60.8415,86100.0
2008-05-22 12:00:00,81.95,82.07,81.87,81.87,15100.0,60.8341,60.9232,60.7747,60.7747,15100.0
2008-05-22 12:10:00,81.88,81.97,81.57,81.9,29500.0,60.7821,60.8489,60.552,60.797,29500.0
2008-05-22 12:20:00,81.95,82.09,81.9,82.09,10600.0,60.8341,60.938,60.797,60.938,10600.0
2008-05-22 12:30:00,82.13,82.26,82.08,82.26,22000.0,60.9677,61.0642,60.9306,61.0642,22000.0
2008-05-22 12:40:00,82.3,82.44,82.21,82.41,21500.0,61.0939,61.1978,61.0271,61.1755,21500.0
2008-05-22 12:50:00,82.42,82.53,82.39,82.39,16600.0,61.183,61.2646,61.1607,61.1607,16600.0
2008-05-22 13:00:00,82.39,82.54,82.31,82.35,14000.0,61.1607,61.272,61.1013,61.131,14000.0
2008-05-22 13:10:00,82.33,82.35,82.17,82.35,12900.0,61.1162,61.131,60.9974,61.131,12900.0
2008-05-22 13:20:00,82.34,82.34,82.03,82.07,21200.0,61.1236,61.1236,60.8935,60.9232,21200.0
2008-05-22 13:30:00,82.11,82.13,81.91,82.04,43200.0,60.9528,60.9677,60.8044,60.9009,43200.0
2008-05-22 13:40:00,82.02,82.11,81.93,82.11,28800.0,60.886,60.9528,60.8192,60.9528,28800.0
2008-05-22 13:50:00,82.1,82.19,82.02,82.1,24700.0,60.9454,61.0122,60.886,60.9454,24700.0
2008-05-22 14:00:00,82.08,82.37,82.0,82.09,40600.0,60.9306,61.1459,60.8712,60.938,40600.0
2008-05-22 14:10:00,82.09,82.16,81.7,81.82,48200.0,60.938,60.99,60.6485,60.7376,48200.0
2008-05-22 14:20:00,81.82,81.89,81.56,81.61,54900.0,60.7376,60.7895,60.5446,60.5817,54900.0
2008-05-22 14:30:00,81.62,82.0,81.6,82.0,49400.0,60.5891,60.8712,60.5743,60.8712,49400.0
2008-05-22 14:40:00,82.01,82.08,81.89,81.97,48500.0,60.8786,60.9306,60.7895,60.8489,48500.0
2008-05-22 14:50:00,82.0,82.13,81.88,82.04,35600.0,60.8712,60.9677,60.7821,60.9009,35600.0
2008-05-22 15:00:00,82.04,82.11,81.95,81.97,36700.0,60.9009,60.9528,60.8341,60.8489,36700.0
2008-05-22 15:10:00,81.97,82.03,81.89,81.96,25100.0,60.8489,60.8935,60.7895,60.8415,25100.0
2008-05-22 15:20:00,81.96,81.97,81.53,81.64,43800.0,60.8415,60.8489,60.5223,60.6039,43800.0
2008-05-22 15:30:00,81.64,81.81,81.57,81.78,51200.0,60.6039,60.7301,60.552,60.7079,51200.0
2008-05-22 15:40:00,81.77,81.91,81.65,81.7,56200.0,60.7005,60.8044,60.6114,60.6485,56200.0
2008-05-22 15:50:00,81.7,81.73,81.6,81.6,115000.0,60.6485,60.6708,60.5743,60.5743,115000.0
2008-05-23 09:30:00,81.51,81.51,80.35,81.34,93700.0,60.5074,60.5074,59.6463,60.3813,93700.0
2008-05-23 09:40:00,81.37,81.37,80.6,80.6,46400.0,60.4035,60.4035,59.8319,59.8319,46400.0
2008-05-23 09:50:00,80.6,80.72,80.42,80.46,49100.0,59.8319,59.921,59.6983,59.728,49100.0
2008-05-23 10:00:00,80.47,80.92,80.31,80.77,43300.0,59.7354,60.0695,59.6166,59.9581,43300.0
2008-05-23 10:10:00,80.82,81.1,80.7,80.96,23300.0,59.9952,60.2031,59.9062,60.0992,23300.0
2008-05-23 10:20:00,80.92,81.05,80.6,80.6,47200.0,60.0695,60.166,59.8319,59.8319,47200.0
2008-05-23 10:30:00,80.62,80.62,80.22,80.26,36300.0,59.8468,59.8468,59.5498,59.5795,36300.0
2008-05-23 10:40:00,80.24,80.36,80.17,80.25,21600.0,59.5647,59.6538,59.5127,59.5721,21600.0
2008-05-23 10:50:00,80.19,80.31,80.1,80.24,44500.0,59.5276,59.6166,59.4608,59.5647,44500.0
2008-05-23 11:00:00,80.24,80.25,80.07,80.15,33400.0,59.5647,59.5721,59.4385,59.4979,33400.0
2008-05-23 11:10:00,80.13,80.2,80.0,80.17,37200.0,59.483,59.535,59.3865,59.5127,37200.0
2008-05-23 11:20:00,80.18,80.23,80.07,80.13,21600.0,59.5201,59.5573,59.4385,59.483,21600.0
2008-05-23 11:30:00,80.13,80.13,80.0,80.03,20500.0,59.483,59.483,59.3865,59.4088,20500.0
2008-05-23 11:40:00,80.02,80.1,80.0,80.05,32700.0,59.4014,59.4608,59.3865,59.4236,32700.0
2008-05-23 11:50:00,80.05,80.14,80.0,80.14,16600.0,59.4236,59.4905,59.3865,59.4905,16600.0
2008-05-23 12:00:00,80.12,80.31,80.12,80.28,38200.0,59.4756,59.6166,59.4756,59.5944,38200.0
2008-05-23 12:10:00,80.25,80.35,80.14,80.31,40800.0,59.5721,59.6463,59.4905,59.6166,40800.0
2008-05-23 12:20:00,80.31,80.39,80.12,80.23,27400.0,59.6166,59.676,59.4756,59.5573,27400.0
2008-05-23 12:30:00,80.25,80.31,80.02,80.07,19600.0,59.5721,59.6166,59.4014,59.4385,19600.0
2008-05-23 12:40:00,80.04,80.08,79.83,79.85,49700.0,59.4162,59.4459,59.2603,59.2752,49700.0
2008-05-23 12:50:00,79.87,79.91,79.69,79.85,57000.0,59.29,59.3197,59.1564,59.2752,57000.0
2008-05-23 13:00:00,79.82,80.08,79.82,80.04,22500.0,59.2529,59.4459,59.2529,59.4162,22500.0
2008-05-23 13:10:00,80.04,80.16,79.97,80.02,22500.0,59.4162,59.5053,59.3643,59.4014,22500.0
2008-05-23 13:20:00,80.04,80.36,80.03,80.33,24300.0,59.4162,59.6538,59.4088,59.6315,24300.0
2008-05-23 13:30:00,80.33,80.49,80.27,80.29,37500.0,59.6315,59.7503,59.587,59.6018,37500.0
2008-05-23 13:40:00,80.29,80.53,80.27,80.5,15700.0,59.6018,59.78,59.587,59.7577,15700.0
2008-05-23 13:50:00,80.5,80.5,80.13,80.18,21700.0,59.7577,59.7577,59.483,59.5201,21700.0
2008-05-23 14:00:00,80.15,80.28,80.09,80.25,23700.0,59.4979,59.5944,59.4533,59.5721,23700.0
2008-05-23 14:10:00,80.23,80.43,80.16,80.33,16900.0,59.5573,59.7057,59.5053,59.6315,16900.0
2008-05-23 14:20:00,80.33,80.45,80.17,80.45,24800.0,59.6315,59.7206,59.5127,59.7206,24800.0
2008-05-23 14:30:00,80.44,80.44,80.18,80.41,29700.0,59.7132,59.7132,59.5201,59.6909,29700.0
2008-05-23 14:40:00,80.37,80.73,80.33,80.7,31000.0,59.6612,59.9284,59.6315,59.9062,31000.0
2008-05-23 14:50:00,80.69,80.85,80.61,80.65,30800.0,59.8987,60.0175,59.8393,59.869,30800.0
2008-05-23 15:00:00,80.65,80.76,80.62,80.71,21300.0,59.869,59.9507,59.8468,59.9136,21300.0
2008-05-23 15:10:00,80.71,80.82,80.4,80.54,49900.0,59.9136,59.9952,59.6835,59.7874,49900.0
2008-05-23 15:20:00,80.51,80.73,80.45,80.65,28400.0,59.7651,59.9284,59.7206,59.869,28400.0
2008-05-23 15:30:00,80.65,80.83,80.65,80.79,38500.0,59.869,60.0027,59.869,59.973,38500.0
2008-05-23 15:40:00,80.8,80.8,80.64,80.77,31500.0,59.9804,59.9804,59.8616,59.9581,31500.0
2008-05-23 15:50:00,80.78,80.78,80.57,80.57,47500.0,59.9655,59.9655,59.8097,59.8097,47500.0
2008-05-27 09:30:00,80.76,80.86,80.43,80.77,35600.0,59.9507,60.0249,59.7057,59.9581,35600.0
2008-05-27 09:40:00,80.69,80.87,80.49,80.78,29700.0,59.8987,60.0324,59.7503,59.9655,29700.0
2008-05-27 09:50:00,80.77,80.84,80.59,80.71,29500.0,59.9581,60.0101,59.8245,59.9136,29500.0
2008-05-27 10:00:00,80.69,81.32,80.61,81.27,75300.0,59.8987,60.3664,59.8393,60.3293,75300.0
2008-05-27 10:10:00,81.27,81.3,80.76,80.8,77700.0,60.3293,60.3516,59.9507,59.9804,77700.0
2008-05-27 10:20:00,80.8,80.82,80.53,80.63,29900.0,59.9804,59.9952,59.78,59.8542,29900.0
2008-05-27 10:30:00,80.63,80.69,80.54,80.61,26000.0,59.8542,59.8987,59.7874,59.8393,26000.0
2008-05-27 10:40:00,80.66,80.76,80.55,80.75,20900.0,59.8765,59.9507,59.7948,59.9433,20900.0
2008-05-27 10:50:00,80.74,80.75,80.56,80.68,83500.0,59.9359,59.9433,59.8022,59.8913,83500.0
2008-05-27 11:00:00,80.69,80.77,80.35,80.35,25900.0,59.8987,59.9581,59.6463,59.6463,25900.0
2008-05-27 11:10:00,80.35,80.44,80.28,80.42,26800.0,59.6463,59.7132,59.5944,59.6983,26800.0
2008-05-27 11:20:00,80.41,80.43,80.2,80.29,28700.0,59.6909,59.7057,59.535,59.6018,28700.0
2008-05-27 11:30:00,80.27,80.3,80.01,80.15,26100.0,59.587,59.6092,59.3939,59.4979,26100.0
2008-05-27 11:40:00,80.13,80.27,80.07,80.18,16600.0,59.483,59.587,59.4385,59.5201,16600.0
2008-05-27 11:50:00,80.17,80.17,80.0,80.0,16200.0,59.5127,59.5127,59.3865,59.3865,16200.0
2008-05-27 12:00:00,80.0,80.29,79.81,80.29,42900.0,59.3865,59.6018,59.2455,59.6018,42900.0
2008-05-27 12:10:00,80.28,80.36,80.22,80.31,26700.0,59.5944,59.6538,59.5498,59.6166,26700.0
2008-05-27 12:20:00,80.33,80.57,80.29,80.55,24300.0,59.6315,59.8097,59.6018,59.7948,24300.0
2008-05-27 12:30:00,80.55,80.62,80.49,80.59,22200.0,59.7948,59.8468,59.7503,59.8245,22200.0
2008-05-27 12:40:00,80.58,80.67,80.54,80.6,17900.0,59.8171,59.8839,59.7874,59.8319,17900.0
2008-05-27 12:50:00,80.6,80.73,80.59,80.69,16500.0,59.8319,59.9284,59.8245,59.8987,16500.0
2008-05-27 13:00:00,80.73,80.78,80.59,80.7,17100.0,59.9284,59.9655,59.8245,59.9062,17100.0
2008-05-27 13:10:00,80.67,80.75,80.57,80.69,16600.0,59.8839,59.9433,59.8097,59.8987,16600.0
2008-05-27 13:20:00,80.69,80.83,80.65,80.8,14400.0,59.8987,60.0027,59.869,59.9804,14400.0
2008-05-27 13:30:00,80.8,80.85,80.65,80.82,15700.0,59.9804,60.0175,59.869,59.9952,15700.0
2008-05-27 13:40:00,80.83,81.1,80.82,81.09,37300.0,60.0027,60.2031,59.9952,60.1957,37300.0
2008-05-27 13:50:00,81.1,81.3,81.05,81.23,42700.0,60.2031,60.3516,60.166,60.2996,42700.0
2008-05-27 14:00:00,81.24,81.4,81.23,81.38,30400.0,60.307,60.4258,60.2996,60.4109,30400.0
2008-05-27 14:10:00,81.37,81.55,81.26,81.26,59100.0,60.4035,60.5371,60.3219,60.3219,59100.0
2008-05-27 14:20:00,81.29,81.47,81.26,81.31,31300.0,60.3441,60.4778,60.3219,60.359,31300.0
2008-05-27 14:30:00,81.31,81.59,81.31,81.58,26100.0,60.359,60.5668,60.359,60.5594,26100.0
2008-05-27 14:40:00,81.57,81.84,81.55,81.75,52400.0,60.552,60.7524,60.5371,60.6856,52400.0
2008-05-27 14:50:00,81.75,81.81,81.62,81.7,34400.0,60.6856,60.7301,60.5891,60.6485,34400.0
2008-05-27 15:00:00,81.69,81.81,81.55,81.78,54500.0,60.6411,60.7301,60.5371,60.7079,54500.0
2008-05-27 15:10:00,81.77,81.81,81.64,81.66,26400.0,60.7005,60.7301,60.6039,60.6188,26400.0
2008-05-27 15:20:00,81.65,81.78,81.58,81.7,44800.0,60.6114,60.7079,60.5594,60.6485,44800.0
2008-05-27 15:30:00,81.7,81.87,81.67,81.85,45100.0,60.6485,60.7747,60.6262,60.7598,45100.0
2008-05-27 15:40:00,81.87,81.87,81.46,81.49,56300.0,60.7747,60.7747,60.4703,60.4926,56300.0
2008-05-27 15:50:00,81.48,81.57,81.42,81.57,107500.0,60.4852,60.552,60.4406,60.552,107500.0
2008-05-28 09:30:00,82.24,82.81,82.08,82.63,41700.0,61.0493,61.4725,60.9306,61.3389,41700.0
2008-05-28 09:40:00,82.61,82.7,82.41,82.6,48700.0,61.324,61.3908,61.1755,61.3166,48700.0
2008-05-28 09:50:00,82.56,82.67,82.5,82.62,30900.0,61.2869,61.3686,61.2424,61.3314,30900.0
2008-05-28 10:00:00,82.59,82.63,82.13,82.13,58800.0,61.3092,61.3389,60.9677,60.9677,58800.0
2008-05-28 10:10:00,82.14,82.14,81.66,81.66,73600.0,60.9751,60.9751,60.6188,60.6188,73600.0
2008-05-28 10:20:00,81.66,81.9,81.66,81.85,17400.0,60.6188,60.797,60.6188,60.7598,17400.0
2008-05-28 10:30:00,81.85,81.86,81.33,81.52,54000.0,60.7598,60.7673,60.3738,60.5149,54000.0
2008-05-28 10:40:00,81.5,81.84,81.49,81.78,47700.0,60.5,60.7524,60.4926,60.7079,47700.0
2008-05-28 10:50:00,81.78,82.16,81.71,82.15,28400.0,60.7079,60.99,60.6559,60.9825,28400.0
2008-05-28 11:00:00,82.16,82.18,82.06,82.17,19500.0,60.99,61.0048,60.9157,60.9974,19500.0
2008-05-28 11:10:00,82.14,82.23,81.96,82.01,15700.0,60.9751,61.0419,60.8415,60.8786,15700.0
2008-05-28 11:20:00,82.01,82.09,81.85,81.96,33600.0,60.8786,60.938,60.7598,60.8415,33600.0
2008-05-28 11:30:00,81.94,82.08,81.82,81.99,33400.0,60.8266,60.9306,60.7376,60.8638,33400.0
2008-05-28 11:40:00,81.95,82.08,81.88,81.92,19500.0,60.8341,60.9306,60.7821,60.8118,19500.0
2008-05-28 11:50:00,81.9,82.06,81.85,81.88,27200.0,60.797,60.9157,60.7598,60.7821,27200.0
2008-05-28 12:00:00,81.84,81.87,81.5,81.59,55100.0,60.7524,60.7747,60.5,60.5668,55100.0
2008-05-28 12:10:00,81.55,82.06,81.43,82.01,27500.0,60.5371,60.9157,60.4481,60.8786,27500.0
2008-05-28 12:20:00,82.01,82.09,81.92,82.03,27600.0,60.8786,60.938,60.8118,60.8935,27600.0
2008-05-28 12:30:00,82.04,82.05,81.92,82.0,17200.0,60.9009,60.9083,60.8118,60.8712,17200.0
2008-05-28 12:40:00,82.0,82.0,81.79,81.93,30600.0,60.8712,60.8712,60.7153,60.8192,30600.0
2008-05-28 12:50:00,81.94,82.09,81.92,82.08,19000.0,60.8266,60.938,60.8118,60.9306,19000.0
2008-05-28 13:00:00,82.07,82.12,82.03,82.12,17900.0,60.9232,60.9603,60.8935,60.9603,17900.0
2008-05-28 13:10:00,82.08,82.33,82.07,82.29,28600.0,60.9306,61.1162,60.9232,61.0865,28600.0
2008-05-28 13:20:00,82.29,82.55,82.26,82.55,22800.0,61.0865,61.2795,61.0642,61.2795,22800.0
2008-05-28 13:30:00,82.55,82.6,82.4,82.45,30700.0,61.2795,61.3166,61.1681,61.2052,30700.0
2008-05-28 13:40:00,82.46,82.47,82.18,82.28,17300.0,61.2127,61.2201,61.0048,61.079,17300.0
2008-05-28 13:50:00,82.24,82.27,82.06,82.12,24800.0,61.0493,61.0716,60.9157,60.9603,24800.0
2008-05-28 14:00:00,82.13,82.2,81.94,81.95,31200.0,60.9677,61.0197,60.8266,60.8341,31200.0
2008-05-28 14:10:00,81.96,82.26,81.96,82.05,30000.0,60.8415,61.0642,60.8415,60.9083,30000.0
2008-05-28 14:20:00,82.09,82.13,81.86,81.96,33800.0,60.938,60.9677,60.7673,60.8415,33800.0
2008-05-28 14:30:00,81.99,82.19,81.9,82.16,25700.0,60.8638,61.0122,60.797,60.99,25700.0
2008-05-28 14:40:00,82.17,82.36,82.12,82.24,34100.0,60.9974,61.1384,60.9603,61.0493,34100.0
2008-05-28 14:50:00,82.24,82.26,82.12,82.23,19000.0,61.0493,61.0642,60.9603,61.0419,19000.0
2008-05-28 15:00:00,82.24,82.44,82.2,82.38,34300.0,61.0493,61.1978,61.0197,61.1533,34300.0
2008-05-28 15:10:00,82.38,82.47,82.24,82.47,37900.0,61.1533,61.2201,61.0493,61.2201,37900.0
2008-05-28 15:20:00,82.45,82.61,82.28,82.56,81000.0,61.2052,61.324,61.079,61.2869,81000.0
2008-05-28 15:30:00,82.55,82.92,82.52,82.55,120900.0,61.2795,61.5541,61.2572,61.2795,120900.0
2008-05-28 15:40:00,82.54,82.67,82.42,82.62,46900.0,61.272,61.3686,61.183,61.3314,46900.0
2008-05-28 15:50:00,82.62,82.87,82.58,82.78,60300.0,61.3314,61.517,61.3017,61.4502,60300.0
2008-05-29 09:30:00,82.74,83.0,82.41,82.84,36700.0,61.4205,61.6135,61.1755,61.4947,36700.0
2008-05-29 09:40:00,82.82,82.9,82.43,82.64,33200.0,61.4799,61.5393,61.1904,61.3463,33200.0
2008-05-29 09:50:00,82.64,82.64,81.87,82.1,70300.0,61.3463,61.3463,60.7747,60.9454,70300.0
2008-05-29 10:00:00,82.05,82.22,81.74,81.75,32700.0,60.9083,61.0345,60.6782,60.6856,32700.0
2008-05-29 10:10:00,81.76,82.08,81.44,82.01,55400.0,60.693,60.9306,60.4555,60.8786,55400.0
2008-05-29 10:20:00,82.0,82.35,81.99,82.3,20400.0,60.8712,61.131,60.8638,61.0939,20400.0
2008-05-29 10:30:00,82.28,82.4,81.73,82.33,50000.0,61.079,61.1681,60.6708,61.1162,50000.0
2008-05-29 10:40:00,82.3,82.73,82.29,82.61,32400.0,61.0939,61.4131,61.0865,61.324,32400.0
2008-05-29 10:50:00,82.59,82.92,82.57,82.87,27300.0,61.3092,61.5541,61.2943,61.517,27300.0
2008-05-29 11:00:00,82.89,82.96,82.75,82.87,29600.0,61.5319,61.5838,61.4279,61.517,29600.0
2008-05-29 11:10:00,82.88,83.0,82.81,82.96,22800.0,61.5244,61.6135,61.4725,61.5838,22800.0
2008-05-29 11:20:00,82.98,83.13,82.96,83.02,17500.0,61.5987,61.71,61.5838,61.6284,17500.0
2008-05-29 11:30:00,83.05,83.18,83.0,83.08,24700.0,61.6506,61.7471,61.6135,61.6729,24700.0
2008-05-29 11:40:00,83.08,83.26,83.08,83.22,20400.0,61.6729,61.8065,61.6729,61.7768,20400.0
2008-05-29 11:50:00,83.2,83.32,83.17,83.23,15000.0,61.762,61.8511,61.7397,61.7843,15000.0
2008-05-29 12:00:00,83.27,83.51,83.22,83.22,30800.0,61.814,61.9921,61.7768,61.7768,30800.0
2008-05-29 12:10:00,83.21,83.35,83.21,83.31,12600.0,61.7694,61.8733,61.7694,61.8436,12600.0
2008-05-29 12:20:00,83.33,83.39,83.22,83.32,7500.0,61.8585,61.903,61.7768,61.8511,7500.0
2008-05-29 12:30:00,83.33,83.82,83.29,83.82,41600.0,61.8585,62.2222,61.8288,62.2222,41600.0
2008-05-29 12:40:00,83.83,84.0,83.81,83.93,38300.0,62.2297,62.3559,62.2148,62.3039,38300.0
2008-05-29 12:50:00,83.91,84.0,83.8,84.0,14600.0,62.289,62.3559,62.2074,62.3559,14600.0
2008-05-29 13:00:00,84.0,84.16,83.96,83.96,32500.0,62.3559,62.4746,62.3262,62.3262,32500.0
2008-05-29 13:10:00,83.96,83.96,83.83,83.91,37000.0,62.3262,62.3262,62.2297,62.289,37000.0
2008-05-29 13:20:00,83.91,83.93,83.73,83.77,30300.0,62.289,62.3039,62.1554,62.1851,30300.0
2008-05-29 13:30:00,83.78,83.93,83.67,83.85,21600.0,62.1925,62.3039,62.1109,62.2445,21600.0
2008-05-29 13:40:00,83.84,83.91,83.72,83.82,25700.0,62.2371,62.289,62.148,62.2222,25700.0
2008-05-29 13:50:00,83.81,83.83,83.62,83.62,22300.0,62.2148,62.2297,62.0738,62.0738,22300.0
2008-05-29 14:00:00,83.63,83.82,83.6,83.74,25300.0,62.0812,62.2222,62.0589,62.1628,25300.0
2008-05-29 14:10:00,83.74,83.88,83.69,83.85,27100.0,62.1628,62.2668,62.1257,62.2445,27100.0
2008-05-29 14:20:00,83.85,84.03,83.7,83.75,50000.0,62.2445,62.3781,62.1332,62.1703,50000.0
2008-05-29 14:30:00,83.73,83.79,83.53,83.55,28100.0,62.1554,62.2,62.007,62.0218,28100.0
2008-05-29 14:40:00,83.53,83.75,83.48,83.69,32200.0,62.007,62.1703,61.9698,62.1257,32200.0
2008-05-29 14:50:00,83.7,83.85,83.47,83.58,26300.0,62.1332,62.2445,61.9624,62.0441,26300.0
2008-05-29 15:00:00,83.59,83.66,83.44,83.57,46200.0,62.0515,62.1035,61.9401,62.0366,46200.0
2008-05-29 15:10:00,83.58,83.69,83.4,83.52,36400.0,62.0441,62.1257,61.9105,61.9995,36400.0
2008-05-29 15:20:00,83.52,83.63,83.28,83.35,34300.0,61.9995,62.0812,61.8214,61.8733,34300.0
2008-05-29 15:30:00,83.36,83.44,83.19,83.44,42800.0,61.8808,61.9401,61.7546,61.9401,42800.0
2008-05-29 15:40:00,83.44,83.44,83.21,83.41,54400.0,61.9401,61.9401,61.7694,61.9179,54400.0
2008-05-29 15:50:00,83.39,83.48,83.25,83.32,56900.0,61.903,61.9698,61.7991,61.8511,56900.0
2008-05-30 09:30:00,83.9,83.9,83.27,83.39,35200.0,62.2816,62.2816,61.814,61.903,35200.0
2008-05-30 09:40:00,83.36,84.06,83.34,84.01,26100.0,61.8808,62.4004,61.8659,62.3633,26100.0
2008-05-30 09:50:00,83.98,84.08,83.6,83.69,50500.0,62.341,62.4152,62.0589,62.1257,50500.0
2008-05-30 10:00:00,83.64,83.79,83.38,83.6,32600.0,62.0886,62.2,61.8956,62.0589,32600.0
2008-05-30 10:10:00,83.61,83.72,83.34,83.42,21800.0,62.0663,62.148,61.8659,61.9253,21800.0
2008-05-30 10:20:00,83.43,83.88,83.41,83.85,36500.0,61.9327,62.2668,61.9179,62.2445,36500.0
2008-05-30 10:30:00,83.88,83.98,83.76,83.89,31400.0,62.2668,62.341,62.1777,62.2742,31400.0
2008-05-30 10:40:00,83.95,84.02,83.65,83.65,23000.0,62.3187,62.3707,62.096,62.096,23000.0
2008-05-30 10:50:00,83.7,83.72,83.39,83.51,31000.0,62.1332,62.148,61.903,61.9921,31000.0
2008-05-30 11:00:00,83.54,83.59,83.44,83.46,20000.0,62.0144,62.0515,61.9401,61.955,20000.0
2008-05-30 11:10:00,83.44,83.48,83.3,83.47,20900.0,61.9401,61.9698,61.8362,61.9624,20900.0
2008-05-30 11:20:00,83.46,83.55,83.4,83.42,29400.0,61.955,62.0218,61.9105,61.9253,29400.0
2008-05-30 11:30:00,83.39,83.58,83.33,83.48,17300.0,61.903,62.0441,61.8585,61.9698,17300.0
2008-05-30 11:40:00,83.47,83.63,83.4,83.57,8500.0,61.9624,62.0812,61.9105,62.0366,8500.0
2008-05-30 11:50:00,83.54,83.74,83.49,83.7,13800.0,62.0144,62.1628,61.9773,62.1332,13800.0
2008-05-30 12:00:00,83.7,83.7,83.45,83.57,21500.0,62.1332,62.1332,61.9476,62.0366,21500.0
2008-05-30 12:10:00,83.52,83.7,83.51,83.61,18800.0,61.9995,62.1332,61.9921,62.0663,18800.0
2008-05-30 12:20:00,83.62,83.66,83.51,83.63,20100.0,62.0738,62.1035,61.9921,62.0812,20100.0
2008-05-30 12:30:00,83.67,83.88,83.65,83.78,54800.0,62.1109,62.2668,62.096,62.1925,54800.0
2008-05-30 12:40:00,83.79,83.81,83.74,83.8,40500.0,62.2,62.2148,62.1628,62.2074,40500.0
2008-05-30 12:50:00,83.77,83.99,83.77,83.99,64800.0,62.1851,62.3484,62.1851,62.3484,64800.0
2008-05-30 13:00:00,83.95,84.03,83.94,84.01,38300.0,62.3187,62.3781,62.3113,62.3633,38300.0
2008-05-30 13:10:00,83.99,84.04,83.93,83.95,35800.0,62.3484,62.3855,62.3039,62.3187,35800.0
2008-05-30 13:20:00,83.95,84.29,83.94,84.21,44800.0,62.3187,62.5711,62.3113,62.5117,44800.0
2008-05-30 13:30:00,84.22,84.24,84.15,84.21,19200.0,62.5192,62.534,62.4672,62.5117,19200.0
2008-05-30 13:40:00,84.22,84.54,84.2,84.43,31200.0,62.5192,62.7567,62.5043,62.6751,31200.0
2008-05-30 13:50:00,84.43,84.45,84.16,84.24,37000.0,62.6751,62.6899,62.4746,62.534,37000.0
2008-05-30 14:00:00,84.21,84.27,84.16,84.23,29600.0,62.5117,62.5563,62.4746,62.5266,29600.0
2008-05-30 14:10:00,84.19,84.29,84.16,84.21,36200.0,62.4969,62.5711,62.4746,62.5117,36200.0
2008-05-30 14:20:00,84.2,84.3,84.16,84.26,16000.0,62.5043,62.5786,62.4746,62.5489,16000.0
2008-05-30 14:30:00,84.25,84.38,84.25,84.37,14600.0,62.5414,62.6379,62.5414,62.6305,14600.0
2008-05-30 14:40:00,84.37,84.52,84.37,84.48,27200.0,62.6305,62.7419,62.6305,62.7122,27200.0
2008-05-30 14:50:00,84.51,84.55,84.47,84.51,45300.0,62.7344,62.7641,62.7047,62.7344,45300.0
2008-05-30 15:00:00,84.51,84.7,84.5,84.63,29000.0,62.7344,62.8755,62.727,62.8235,29000.0
2008-05-30 15:10:00,84.64,84.64,84.43,84.51,39600.0,62.8309,62.8309,62.6751,62.7344,39600.0
2008-05-30 15:20:00,84.51,84.68,84.45,84.66,27900.0,62.7344,62.8606,62.6899,62.8458,27900.0
2008-05-30 15:30:00,84.66,84.74,84.54,84.6,55700.0,62.8458,62.9052,62.7567,62.8013,55700.0
2008-05-30 15:40:00,84.57,84.78,84.52,84.77,51300.0,62.779,62.9349,62.7419,62.9274,51300.0
2008-05-30 15:50:00,84.78,85.08,84.51,84.56,132800.0,62.9349,63.1576,62.7344,62.7716,132800.0
2008-06-02 09:30:00,84.0,84.76,84.0,84.32,42800.0,62.3559,62.92,62.3559,62.5934,42800.0
2008-06-02 09:40:00,84.32,84.57,83.65,83.75,42900.0,62.5934,62.779,62.096,62.1703,42900.0
2008-06-02 09:50:00,83.73,83.83,83.51,83.79,37700.0,62.1554,62.2297,61.9921,62.2,37700.0
2008-06-02 10:00:00,83.79,84.26,83.78,84.07,73900.0,62.2,62.5489,62.1925,62.4078,73900.0
2008-06-02 10:10:00,84.07,84.19,83.71,83.76,66700.0,62.4078,62.4969,62.1406,62.1777,66700.0
2008-06-02 10:20:00,83.76,83.79,83.5,83.67,45400.0,62.1777,62.2,61.9847,62.1109,45400.0
2008-06-02 10:30:00,83.67,83.67,83.49,83.5,34300.0,62.1109,62.1109,61.9773,61.9847,34300.0
2008-06-02 10:40:00,83.52,83.67,83.51,83.65,27400.0,61.9995,62.1109,61.9921,62.096,27400.0
2008-06-02 10:50:00,83.65,83.83,83.47,83.52,39800.0,62.096,62.2297,61.9624,61.9995,39800.0
2008-06-02 11:00:00,83.53,83.57,83.34,83.57,30700.0,62.007,62.0366,61.8659,62.0366,30700.0
2008-06-02 11:10:00,83.55,83.66,83.4,83.52,39700.0,62.0218,62.1035,61.9105,61.9995,39700.0
2008-06-02 11:20:00,83.47,83.59,83.4,83.52,19900.0,61.9624,62.0515,61.9105,61.9995,19900.0
2008-06-02 11:30:00,83.54,83.56,83.35,83.44,27100.0,62.0144,62.0292,61.8733,61.9401,27100.0
2008-06-02 11:40:00,83.42,83.57,83.42,83.56,13500.0,61.9253,62.0366,61.9253,62.0292,13500.0
2008-06-02 11:50:00,83.52,83.64,83.49,83.55,19100.0,61.9995,62.0886,61.9773,62.0218,19100.0
2008-06-02 12:00:00,83.55,83.66,83.5,83.65,17200.0,62.0218,62.1035,61.9847,62.096,17200.0
2008-06-02 12:10:00,83.63,83.64,83.5,83.59,12700.0,62.0812,62.0886,61.9847,62.0515,12700.0
2008-06-02 12:20:00,83.54,83.61,83.39,83.39,16500.0,62.0144,62.0663,61.903,61.903,16500.0
2008-06-02 12:30:00,83.39,83.44,83.08,83.17,39400.0,61.903,61.9401,61.6729,61.7397,39400.0
2008-06-02 12:40:00,83.15,83.15,82.8,82.8,75100.0,61.7249,61.7249,61.4651,61.4651,75100.0
2008-06-02 12:50:00,82.83,82.91,82.74,82.85,73800.0,61.4873,61.5467,61.4205,61.5022,73800.0
2008-06-02 13:00:00,82.87,82.94,82.76,82.94,30900.0,61.517,61.569,61.4354,61.569,30900.0
2008-06-02 13:10:00,82.96,83.0,82.83,82.9,46000.0,61.5838,61.6135,61.4873,61.5393,46000.0
2008-06-02 13:20:00,82.89,83.0,82.84,82.9,38500.0,61.5319,61.6135,61.4947,61.5393,38500.0
2008-06-02 13:30:00,82.89,82.97,82.76,82.97,25500.0,61.5319,61.5913,61.4354,61.5913,25500.0
2008-06-02 13:40:00,82.99,83.05,82.83,82.94,28300.0,61.6061,61.6506,61.4873,61.569,28300.0
2008-06-02 13:50:00,82.93,83.19,82.93,83.19,14500.0,61.5616,61.7546,61.5616,61.7546,14500.0
2008-06-02 14:00:00,83.16,83.19,83.03,83.08,21700.0,61.7323,61.7546,61.6358,61.6729,21700.0
2008-06-02 14:10:00,83.08,83.15,82.99,83.04,40700.0,61.6729,61.7249,61.6061,61.6432,40700.0
2008-06-02 14:20:00,83.06,83.13,82.97,83.06,22000.0,61.6581,61.71,61.5913,61.6581,22000.0
2008-06-02 14:30:00,83.04,83.13,82.95,82.96,30100.0,61.6432,61.71,61.5764,61.5838,30100.0
2008-06-02 14:40:00,82.93,82.98,82.88,82.98,24400.0,61.5616,61.5987,61.5244,61.5987,24400.0
2008-06-02 14:50:00,83.0,83.0,82.79,82.81,35700.0,61.6135,61.6135,61.4576,61.4725,35700.0
2008-06-02 15:00:00,82.78,82.97,82.7,82.71,44600.0,61.4502,61.5913,61.3908,61.3982,44600.0
2008-06-02 15:10:00,82.7,82.77,82.52,82.6,54500.0,61.3908,61.4428,61.2572,61.3166,54500.0
2008-06-02 15:20:00,82.57,82.96,82.46,82.93,65600.0,61.2943,61.5838,61.2127,61.5616,65600.0
2008-06-02 15:30:00,82.92,83.01,82.82,82.83,67700.0,61.5541,61.6209,61.4799,61.4873,67700.0
2008-06-02 15:40:00,82.83,83.08,82.79,83.0,61800.0,61.4873,61.6729,61.4576,61.6135,61800.0
2008-06-02 15:50:00,82.99,83.23,82.96,83.06,84600.0,61.6061,61.7843,61.5838,61.6581,84600.0
2008-06-03 09:30:00,83.55,83.55,82.8,82.8,29000.0,62.0218,62.0218,61.4651,61.4651,29000.0
2008-06-03 09:40:00,82.81,82.83,82.1,82.35,54000.0,61.4725,61.4873,60.9454,61.131,54000.0
2008-06-03 09:50:00,82.36,83.13,82.33,82.88,46000.0,61.1384,61.71,61.1162,61.5244,46000.0
2008-06-03 10:00:00,82.9,83.71,82.88,83.24,65000.0,61.5393,62.1406,61.5244,61.7917,65000.0
2008-06-03 10:10:00,83.24,83.46,83.02,83.23,39000.0,61.7917,61.955,61.6284,61.7843,39000.0
2008-06-03 10:20:00,83.21,83.43,83.07,83.12,31800.0,61.7694,61.9327,61.6655,61.7026,31800.0
2008-06-03 10:30:00,83.11,83.19,82.9,83.07,21000.0,61.6952,61.7546,61.5393,61.6655,21000.0
2008-06-03 10:40:00,83.12,83.28,82.94,82.96,28300.0,61.7026,61.8214,61.569,61.5838,28300.0
2008-06-03 10:50:00,82.96,83.31,82.92,83.27,24200.0,61.5838,61.8436,61.5541,61.814,24200.0
2008-06-03 11:00:00,83.28,83.41,83.17,83.28,18900.0,61.8214,61.9179,61.7397,61.8214,18900.0
2008-06-03 11:10:00,83.28,83.53,83.27,83.39,23800.0,61.8214,62.007,61.814,61.903,23800.0
2008-06-03 11:20:00,83.42,83.58,83.4,83.58,16300.0,61.9253,62.0441,61.9105,62.0441,16300.0
2008-06-03 11:30:00,83.59,83.61,83.44,83.54,20100.0,62.0515,62.0663,61.9401,62.0144,20100.0
2008-06-03 11:40:00,83.55,83.66,83.55,83.61,17300.0,62.0218,62.1035,62.0218,62.0663,17300.0
2008-06-03 11:50:00,83.61,83.66,83.5,83.65,18500.0,62.0663,62.1035,61.9847,62.096,18500.0
2008-06-03 12:00:00,83.65,83.65,83.46,83.52,27700.0,62.096,62.096,61.955,61.9995,27700.0
2008-06-03 12:10:00,83.52,83.66,83.5,83.61,34600.0,61.9995,62.1035,61.9847,62.0663,34600.0
2008-06-03 12:20:00,83.63,83.65,83.32,83.34,13300.0,62.0812,62.096,61.8511,61.8659,13300.0
2008-06-03 12:30:00,83.31,83.36,83.1,83.18,97800.0,61.8436,61.8808,61.6878,61.7471,97800.0
2008-06-03 12:40:00,83.18,83.18,82.88,83.07,54700.0,61.7471,61.7471,61.5244,61.6655,54700.0
2008-06-03 12:50:00,83.08,83.18,83.04,83.15,21800.0,61.6729,61.7471,61.6432,61.7249,21800.0
2008-06-03 13:00:00,83.16,83.3,83.15,83.21,31200.0,61.7323,61.8362,61.7249,61.7694,31200.0
2008-06-03 13:10:00,83.19,83.4,83.17,83.3,17400.0,61.7546,61.9105,61.7397,61.8362,17400.0
2008-06-03 13:20:00,83.3,83.31,83.01,83.02,12600.0,61.8362,61.8436,61.6209,61.6284,12600.0
2008-06-03 13:30:00,83.0,83.03,82.64,82.68,38000.0,61.6135,61.6358,61.3463,61.376,38000.0
2008-06-03 13:40:00,82.67,82.67,82.27,82.31,93100.0,61.3686,61.3686,61.0716,61.1013,93100.0
2008-06-03 13:50:00,82.32,82.34,81.91,82.13,56600.0,61.1087,61.1236,60.8044,60.9677,56600.0
2008-06-03 14:00:00,82.14,82.4,82.0,82.33,50000.0,60.9751,61.1681,60.8712,61.1162,50000.0
2008-06-03 14:10:00,82.33,82.33,81.87,81.91,86900.0,61.1162,61.1162,60.7747,60.8044,86900.0
2008-06-03 14:20:00,81.89,81.98,81.62,81.7,44700.0,60.7895,60.8563,60.5891,60.6485,44700.0
2008-06-03 14:30:00,81.7,81.9,81.69,81.8,24300.0,60.6485,60.797,60.6411,60.7227,24300.0
2008-06-03 14:40:00,81.79,81.94,81.65,81.94,25100.0,60.7153,60.8266,60.6114,60.8266,25100.0
2008-06-03 14:50:00,81.95,81.98,81.87,81.94,25500.0,60.8341,60.8563,60.7747,60.8266,25500.0
2008-06-03 15:00:00,81.94,82.38,81.82,82.35,95500.0,60.8266,61.1533,60.7376,61.131,95500.0
2008-06-03 15:10:00,82.36,82.36,82.06,82.14,48700.0,61.1384,61.1384,60.9157,60.9751,48700.0
2008-06-03 15:20:00,82.18,82.41,82.04,82.32,53000.0,61.0048,61.1755,60.9009,61.1087,53000.0
2008-06-03 15:30:00,82.32,82.65,82.2,82.62,72000.0,61.1087,61.3537,61.0197,61.3314,72000.0
2008-06-03 15:40:00,82.63,82.63,82.48,82.61,80700.0,61.3389,61.3389,61.2275,61.324,80700.0
2008-06-03 15:50:00,82.6,82.69,82.38,82.38,106800.0,61.3166,61.3834,61.1533,61.1533,106800.0
2008-06-04 09:30:00,82.12,82.28,81.54,81.87,44300.0,60.9603,61.079,60.5297,60.7747,44300.0
2008-06-04 09:40:00,81.89,82.08,81.61,81.95,64300.0,60.7895,60.9306,60.5817,60.8341,64300.0
2008-06-04 09:50:00,81.97,81.97,81.55,81.6,92200.0,60.8489,60.8489,60.5371,60.5743,92200.0
2008-06-04 10:00:00,81.56,81.78,81.5,81.59,56100.0,60.5446,60.7079,60.5,60.5668,56100.0
2008-06-04 10:10:00,81.63,81.63,81.45,81.56,27700.0,60.5965,60.5965,60.4629,60.5446,27700.0
2008-06-04 10:20:00,81.59,81.8,81.54,81.71,35100.0,60.5668,60.7227,60.5297,60.6559,35100.0
2008-06-04 10:30:00,81.73,81.78,81.34,81.34,92600.0,60.6708,60.7079,60.3813,60.3813,92600.0
2008-06-04 10:40:00,81.36,81.69,81.23,81.54,24500.0,60.3961,60.6411,60.2996,60.5297,24500.0
2008-06-04 10:50:00,81.51,81.75,81.51,81.62,43900.0,60.5074,60.6856,60.5074,60.5891,43900.0
2008-06-04 11:00:00,81.62,81.8,81.6,81.77,30300.0,60.5891,60.7227,60.5743,60.7005,30300.0
2008-06-04 11:10:00,81.75,81.82,81.66,81.75,48900.0,60.6856,60.7376,60.6188,60.6856,48900.0
2008-06-04 11:20:00,81.73,81.77,81.7,81.77,41900.0,60.6708,60.7005,60.6485,60.7005,41900.0
2008-06-04 11:30:00,81.77,81.8,81.65,81.75,55900.0,60.7005,60.7227,60.6114,60.6856,55900.0
2008-06-04 11:40:00,81.75,81.78,81.64,81.71,23700.0,60.6856,60.7079,60.6039,60.6559,23700.0
2008-06-04 11:50:00,81.7,81.79,81.7,81.73,22100.0,60.6485,60.7153,60.6485,60.6708,22100.0
2008-06-04 12:00:00,81.73,81.74,81.62,81.68,8300.0,60.6708,60.6782,60.5891,60.6336,8300.0
2008-06-04 12:10:00,81.68,81.79,81.68,81.71,51300.0,60.6336,60.7153,60.6336,60.6559,51300.0
2008-06-04 12:20:00,81.71,81.78,81.69,81.76,39300.0,60.6559,60.7079,60.6411,60.693,39300.0
2008-06-04 12:30:00,81.77,81.94,81.71,81.85,133700.0,60.7005,60.8266,60.6559,60.7598,133700.0
2008-06-04 12:40:00,81.84,81.92,81.7,81.75,141000.0,60.7524,60.8118,60.6485,60.6856,141000.0
2008-06-04 12:50:00,81.77,81.87,81.75,81.76,33100.0,60.7005,60.7747,60.6856,60.693,33100.0
2008-06-04 13:00:00,81.8,81.91,81.68,81.83,25800.0,60.7227,60.8044,60.6336,60.745,25800.0
2008-06-04 13:10:00,81.81,82.05,81.81,81.96,44200.0,60.7301,60.9083,60.7301,60.8415,44200.0
2008-06-04 13:20:00,81.99,82.3,81.98,82.19,34500.0,60.8638,61.0939,60.8563,61.0122,34500.0
2008-06-04 13:30:00,82.2,82.26,82.13,82.18,17200.0,61.0197,61.0642,60.9677,61.0048,17200.0
2008-06-04 13:40:00,82.21,82.24,82.04,82.09,18600.0,61.0271,61.0493,60.9009,60.938,18600.0
2008-06-04 13:50:00,82.08,82.3,82.06,82.26,17100.0,60.9306,61.0939,60.9157,61.0642,17100.0
2008-06-04 14:00:00,82.25,82.27,82.04,82.04,17500.0,61.0568,61.0716,60.9009,60.9009,17500.0
2008-06-04 14:10:00,82.03,82.13,81.85,82.0,91500.0,60.8935,60.9677,60.7598,60.8712,91500.0
2008-06-04 14:20:00,81.98,82.12,81.9,81.96,84200.0,60.8563,60.9603,60.797,60.8415,84200.0
2008-06-04 14:30:00,81.94,82.36,81.9,82.27,26100.0,60.8266,61.1384,60.797,61.0716,26100.0
2008-06-04 14:40:00,82.28,82.32,81.73,81.77,67400.0,61.079,61.1087,60.6708,60.7005,67400.0
2008-06-04 14:50:00,81.8,81.91,81.46,81.59,48800.0,60.7227,60.8044,60.4703,60.5668,48800.0
2008-06-04 15:00:00,81.58,81.78,81.5,81.71,55900.0,60.5594,60.7079,60.5,60.6559,55900.0
2008-06-04 15:10:00,81.71,81.96,81.51,81.79,50800.0,60.6559,60.8415,60.5074,60.7153,50800.0
2008-06-04 15:20:00,81.84,81.99,81.66,81.73,42100.0,60.7524,60.8638,60.6188,60.6708,42100.0
2008-06-04 15:30:00,81.76,81.91,81.61,81.65,57300.0,60.693,60.8044,60.5817,60.6114,57300.0
2008-06-04 15:40:00,81.66,81.93,81.51,81.83,67300.0,60.6188,60.8192,60.5074,60.745,67300.0
2008-06-04 15:50:00,81.79,81.98,81.77,81.83,67000.0,60.7153,60.8563,60.7005,60.745,67000.0
2008-06-05 09:30:00,80.42,80.42,78.4,78.51,162800.0,59.6983,59.6983,58.1988,58.2805,162800.0
2008-06-05 09:40:00,78.47,79.98,78.39,79.9,255500.0,58.2508,59.3717,58.1914,59.3123,255500.0
2008-06-05 09:50:00,79.91,80.05,79.86,80.0,109300.0,59.3197,59.4236,59.2826,59.3865,109300.0
2008-06-05 10:00:00,80.0,80.03,79.5,79.72,134900.0,59.3865,59.4088,59.0154,59.1787,134900.0
2008-06-05 10:10:00,79.73,79.99,79.66,79.91,76400.0,59.1861,59.3791,59.1341,59.3197,76400.0
2008-06-05 10:20:00,79.91,79.94,79.75,79.86,65600.0,59.3197,59.342,59.2009,59.2826,65600.0
2008-06-05 10:30:00,79.86,79.98,79.77,79.82,65300.0,59.2826,59.3717,59.2158,59.2529,65300.0
2008-06-05 10:40:00,79.83,80.0,79.83,79.92,54300.0,59.2603,59.3865,59.2603,59.3271,54300.0
2008-06-05 10:50:00,79.92,80.1,79.92,79.96,88200.0,59.3271,59.4608,59.3271,59.3568,88200.0
2008-06-05 11:00:00,79.97,80.04,79.75,79.75,71700.0,59.3643,59.4162,59.2009,59.2009,71700.0
2008-06-05 11:10:00,79.76,79.78,79.52,79.56,54600.0,59.2084,59.2232,59.0302,59.0599,54600.0
2008-06-05 11:20:00,79.56,79.57,79.14,79.23,79300.0,59.0599,59.0673,58.7481,58.8149,79300.0
2008-06-05 11:30:00,79.21,79.22,78.87,78.95,73000.0,58.8001,58.8075,58.5477,58.6071,73000.0
2008-06-05 11:40:00,78.95,78.96,78.7,78.79,69000.0,58.6071,58.6145,58.4215,58.4883,69000.0
2008-06-05 11:50:00,78.79,78.83,78.51,78.55,160400.0,58.4883,58.518,58.2805,58.3101,160400.0
2008-06-05 12:00:00,78.55,78.7,78.5,78.57,52600.0,58.3101,58.4215,58.273,58.325,52600.0
2008-06-05 12:10:00,78.56,78.66,78.5,78.65,51100.0,58.3176,58.3918,58.273,58.3844,51100.0
2008-06-05 12:20:00,78.65,79.03,78.65,79.02,46300.0,58.3844,58.6665,58.3844,58.659,46300.0
2008-06-05 12:30:00,79.02,79.23,79.01,79.23,50900.0,58.659,58.8149,58.6516,58.8149,50900.0
2008-06-05 12:40:00,79.25,79.36,79.21,79.36,45100.0,58.8298,58.9114,58.8001,58.9114,45100.0
2008-06-05 12:50:00,79.36,79.57,79.36,79.56,48700.0,58.9114,59.0673,58.9114,59.0599,48700.0
2008-06-05 13:00:00,79.56,79.67,79.45,79.56,40400.0,59.0599,59.1416,58.9782,59.0599,40400.0
2008-06-05 13:10:00,79.55,79.65,79.55,79.65,28000.0,59.0525,59.1267,59.0525,59.1267,28000.0
2008-06-05 13:20:00,79.64,79.67,79.47,79.66,25400.0,59.1193,59.1416,58.9931,59.1341,25400.0
2008-06-05 13:30:00,79.63,79.85,79.62,79.83,29900.0,59.1119,59.2752,59.1044,59.2603,29900.0
2008-06-05 13:40:00,79.83,79.94,79.77,79.8,38300.0,59.2603,59.342,59.2158,59.2381,38300.0
2008-06-05 13:50:00,79.81,79.81,79.69,79.75,31600.0,59.2455,59.2455,59.1564,59.2009,31600.0
2008-06-05 14:00:00,79.75,79.75,79.56,79.6,32600.0,59.2009,59.2009,59.0599,59.0896,32600.0
2008-06-05 14:10:00,79.61,79.82,79.59,79.79,20600.0,59.097,59.2529,59.0822,59.2306,20600.0
2008-06-05 14:20:00,79.79,79.81,79.45,79.45,65700.0,59.2306,59.2455,58.9782,58.9782,65700.0
2008-06-05 14:30:00,79.45,79.52,79.33,79.4,63100.0,58.9782,59.0302,58.8892,58.9411,63100.0
2008-06-05 14:40:00,79.4,79.42,79.33,79.4,50700.0,58.9411,58.956,58.8892,58.9411,50700.0
2008-06-05 14:50:00,79.37,79.64,79.36,79.4,54500.0,58.9189,59.1193,58.9114,58.9411,54500.0
2008-06-05 15:00:00,79.41,79.58,79.25,79.54,78000.0,58.9486,59.0747,58.8298,59.0451,78000.0
2008-06-05 15:10:00,79.54,79.7,79.48,79.58,54000.0,59.0451,59.1638,59.0005,59.0747,54000.0
2008-06-05 15:20:00,79.55,79.87,79.51,79.79,77800.0,59.0525,59.29,59.0228,59.2306,77800.0
2008-06-05 15:30:00,79.79,80.0,79.7,79.94,77300.0,59.2306,59.3865,59.1638,59.342,77300.0
2008-06-05 15:40:00,79.94,79.99,79.74,79.91,122100.0,59.342,59.3791,59.1935,59.3197,122100.0
2008-06-05 15:50:00,79.9,80.01,79.7,79.82,333800.0,59.3123,59.3939,59.1638,59.2529,333800.0
2008-06-06 09:30:00,79.51,79.55,78.66,79.24,76000.0,59.0228,59.0525,58.3918,58.8224,76000.0
2008-06-06 09:40:00,79.23,79.99,79.2,79.93,110400.0,58.8149,59.3791,58.7927,59.3346,110400.0
2008-06-06 09:50:00,79.93,80.61,79.9,80.4,178900.0,59.3346,59.8393,59.3123,59.6835,178900.0
2008-06-06 10:00:00,80.42,80.42,79.22,79.33,81300.0,59.6983,59.6983,58.8075,58.8892,81300.0
2008-06-06 10:10:00,79.31,79.67,79.3,79.66,98400.0,58.8743,59.1416,58.8669,59.1341,98400.0
2008-06-06 10:20:00,79.66,79.88,79.57,79.83,87100.0,59.1341,59.2974,59.0673,59.2603,87100.0
2008-06-06 10:30:00,79.83,80.27,79.79,80.2,86100.0,59.2603,59.587,59.2306,59.535,86100.0
2008-06-06 10:40:00,80.2,80.24,80.03,80.12,56300.0,59.535,59.5647,59.4088,59.4756,56300.0
2008-06-06 10:50:00,80.12,80.2,79.99,80.07,41600.0,59.4756,59.535,59.3791,59.4385,41600.0
2008-06-06 11:00:00,80.07,80.17,79.71,79.79,61300.0,59.4385,59.5127,59.1712,59.2306,61300.0
2008-06-06 11:10:00,79.77,79.8,79.45,79.61,40000.0,59.2158,59.2381,58.9782,59.097,40000.0
2008-06-06 11:20:00,79.59,79.72,79.4,79.4,31500.0,59.0822,59.1787,58.9411,58.9411,31500.0
2008-06-06 11:30:00,79.37,79.71,79.37,79.66,60000.0,58.9189,59.1712,58.9189,59.1341,60000.0
2008-06-06 11:40:00,79.65,79.84,79.53,79.79,40900.0,59.1267,59.2678,59.0376,59.2306,40900.0
2008-06-06 11:50:00,79.78,79.93,79.76,79.79,28100.0,59.2232,59.3346,59.2084,59.2306,28100.0
2008-06-06 12:00:00,79.81,79.85,79.53,79.55,31500.0,59.2455,59.2752,59.0376,59.0525,31500.0
2008-06-06 12:10:00,79.55,79.67,79.45,79.5,33900.0,59.0525,59.1416,58.9782,59.0154,33900.0
2008-06-06 12:20:00,79.47,79.47,79.22,79.24,31700.0,58.9931,58.9931,58.8075,58.8224,31700.0
2008-06-06 12:30:00,79.23,79.35,79.15,79.33,53500.0,58.8149,58.904,58.7555,58.8892,53500.0
2008-06-06 12:40:00,79.33,79.53,79.28,79.52,38200.0,58.8892,59.0376,58.852,59.0302,38200.0
2008-06-06 12:50:00,79.52,79.52,79.21,79.26,18300.0,59.0302,59.0302,58.8001,58.8372,18300.0
2008-06-06 13:00:00,79.24,79.29,79.0,79.03,25200.0,58.8224,58.8595,58.6442,58.6665,25200.0
2008-06-06 13:10:00,79.02,79.16,78.84,78.84,32600.0,58.659,58.763,58.5254,58.5254,32600.0
2008-06-06 13:20:00,78.86,79.07,78.86,78.9,49700.0,58.5403,58.6962,58.5403,58.57,49700.0
2008-06-06 13:30:00,78.89,79.15,78.82,78.98,66100.0,58.5625,58.7555,58.5106,58.6293,66100.0
2008-06-06 13:40:00,78.99,79.22,78.99,79.19,23500.0,58.6368,58.8075,58.6368,58.7852,23500.0
2008-06-06 13:50:00,79.2,79.2,78.83,79.05,29500.0,58.7927,58.7927,58.518,58.6813,29500.0
2008-06-06 14:00:00,78.98,79.11,78.8,78.84,44400.0,58.6293,58.7259,58.4957,58.5254,44400.0
2008-06-06 14:10:00,78.86,78.95,78.53,78.66,65000.0,58.5403,58.6071,58.2953,58.3918,65000.0
2008-06-06 14:20:00,78.65,78.72,78.48,78.63,59800.0,58.3844,58.4363,58.2582,58.3695,59800.0
2008-06-06 14:30:00,78.63,78.69,78.47,78.56,36300.0,58.3695,58.4141,58.2508,58.3176,36300.0
2008-06-06 14:40:00,78.55,78.61,78.41,78.46,49900.0,58.3101,58.3547,58.2062,58.2433,49900.0
2008-06-06 14:50:00,78.46,78.51,78.32,78.34,45200.0,58.2433,58.2805,58.1394,58.1543,45200.0
2008-06-06 15:00:00,78.36,78.82,78.34,78.81,57600.0,58.1691,58.5106,58.1543,58.5032,57600.0
2008-06-06 15:10:00,78.8,79.01,78.48,78.6,85400.0,58.4957,58.6516,58.2582,58.3473,85400.0
2008-06-06 15:20:00,78.6,78.69,78.25,78.42,55300.0,58.3473,58.4141,58.0874,58.2136,55300.0
2008-06-06 15:30:00,78.42,78.48,78.17,78.37,84400.0,58.2136,58.2582,58.0281,58.1765,84400.0
2008-06-06 15:40:00,78.38,78.4,78.22,78.26,77300.0,58.1839,58.1988,58.0652,58.0949,77300.0
2008-06-06 15:50:00,78.27,78.27,78.02,78.04,110900.0,58.1023,58.1023,57.9167,57.9316,110900.0
2008-06-09 09:30:00,78.35,78.8,78.27,78.5,56300.0,58.1617,58.4957,58.1023,58.273,56300.0
2008-06-09 09:40:00,78.56,78.56,78.28,78.5,58900.0,58.3176,58.3176,58.1097,58.273,58900.0
2008-06-09 09:50:00,78.5,78.71,78.36,78.67,41200.0,58.273,58.4289,58.1691,58.3992,41200.0
2008-06-09 10:00:00,78.67,78.84,78.45,78.45,39100.0,58.3992,58.5254,58.2359,58.2359,39100.0
2008-06-09 10:10:00,78.43,78.97,78.32,78.95,42500.0,58.2211,58.6219,58.1394,58.6071,42500.0
2008-06-09 10:20:00,78.94,79.01,78.75,78.85,34500.0,58.5997,58.6516,58.4586,58.5328,34500.0
2008-06-09 10:30:00,78.89,78.89,78.63,78.75,39400.0,58.5625,58.5625,58.3695,58.4586,39400.0
2008-06-09 10:40:00,78.8,78.8,78.63,78.66,26500.0,58.4957,58.4957,58.3695,58.3918,26500.0
2008-06-09 10:50:00,78.67,78.74,78.53,78.54,44500.0,58.3992,58.4512,58.2953,58.3027,44500.0
2008-06-09 11:00:00,78.53,78.56,78.41,78.48,51500.0,58.2953,58.3176,58.2062,58.2582,51500.0
2008-06-09 11:10:00,78.49,78.67,78.47,78.52,78800.0,58.2656,58.3992,58.2508,58.2879,78800.0
2008-06-09 11:20:00,78.54,78.63,78.51,78.56,29500.0,58.3027,58.3695,58.2805,58.3176,29500.0
2008-06-09 11:30:00,78.56,78.75,78.48,78.66,45300.0,58.3176,58.4586,58.2582,58.3918,45300.0
2008-06-09 11:40:00,78.7,78.7,78.51,78.57,22500.0,58.4215,58.4215,58.2805,58.325,22500.0
2008-06-09 11:50:00,78.59,78.64,78.49,78.54,28600.0,58.3398,58.377,58.2656,58.3027,28600.0
2008-06-09 12:00:00,78.51,78.54,78.41,78.47,36200.0,58.2805,58.3027,58.2062,58.2508,36200.0
2008-06-09 12:10:00,78.43,78.47,78.28,78.31,40900.0,58.2211,58.2508,58.1097,58.132,40900.0
2008-06-09 12:20:00,78.28,78.63,78.28,78.6,48700.0,58.1097,58.3695,58.1097,58.3473,48700.0
2008-06-09 12:30:00,78.61,78.66,78.56,78.62,36100.0,58.3547,58.3918,58.3176,58.3621,36100.0
2008-06-09 12:40:00,78.63,78.68,78.58,78.68,30000.0,58.3695,58.4066,58.3324,58.4066,30000.0
2008-06-09 12:50:00,78.68,78.79,78.64,78.7,22500.0,58.4066,58.4883,58.377,58.4215,22500.0
2008-06-09 13:00:00,78.7,78.7,78.39,78.44,36300.0,58.4215,58.4215,58.1914,58.2285,36300.0
2008-06-09 13:10:00,78.44,78.52,78.1,78.11,80900.0,58.2285,58.2879,57.9761,57.9835,80900.0
2008-06-09 13:20:00,78.1,78.28,78.03,78.28,25500.0,57.9761,58.1097,57.9241,58.1097,25500.0
2008-06-09 13:30:00,78.26,78.3,78.18,78.19,25800.0,58.0949,58.1246,58.0355,58.0429,25800.0
2008-06-09 13:40:00,78.19,78.24,78.08,78.14,61500.0,58.0429,58.08,57.9612,58.0058,61500.0
2008-06-09 13:50:00,78.15,78.16,78.0,78.08,54300.0,58.0132,58.0206,57.9019,57.9612,54300.0
2008-06-09 14:00:00,78.08,78.15,78.0,78.03,67100.0,57.9612,58.0132,57.9019,57.9241,67100.0
2008-06-09 14:10:00,78.03,78.03,77.7,77.82,86600.0,57.9241,57.9241,57.6792,57.7682,86600.0
2008-06-09 14:20:00,77.82,77.82,77.6,77.66,143600.0,57.7682,57.7682,57.6049,57.6495,143600.0
2008-06-09 14:30:00,77.67,77.83,77.6,77.78,123500.0,57.6569,57.7757,57.6049,57.7385,123500.0
2008-06-09 14:40:00,77.81,77.82,77.54,77.59,47300.0,57.7608,57.7682,57.5604,57.5975,47300.0
2008-06-09 14:50:00,77.59,77.63,77.32,77.41,60200.0,57.5975,57.6272,57.3971,57.4639,60200.0
2008-06-09 15:00:00,77.41,77.56,77.39,77.44,52500.0,57.4639,57.5752,57.449,57.4862,52500.0
2008-06-09 15:10:00,77.43,77.45,77.31,77.42,63900.0,57.4787,57.4936,57.3897,57.4713,63900.0
2008-06-09 15:20:00,77.43,77.45,77.25,77.3,103500.0,57.4787,57.4936,57.3451,57.3822,103500.0
2008-06-09 15:30:00,77.3,77.5,77.28,77.34,136200.0,57.3822,57.5307,57.3674,57.4119,136200.0
2008-06-09 15:40:00,77.37,77.82,77.33,77.73,124900.0,57.4342,57.7682,57.4045,57.7014,124900.0
2008-06-09 15:50:00,77.73,77.88,77.57,77.75,106000.0,57.7014,57.8128,57.5827,57.7163,106000.0
2008-06-10 09:30:00,77.28,77.32,77.1,77.19,36200.0,57.3674,57.3971,57.2338,57.3006,36200.0
2008-06-10 09:40:00,77.17,77.17,76.87,76.93,51600.0,57.2857,57.2857,57.063,57.1076,51600.0
2008-06-10 09:50:00,76.96,76.96,76.7,76.72,40400.0,57.1298,57.1298,56.9368,56.9517,40400.0
2008-06-10 10:00:00,76.72,76.92,76.65,76.92,83700.0,56.9517,57.1001,56.8997,57.1001,83700.0
2008-06-10 10:10:00,76.93,77.45,76.93,77.44,37000.0,57.1076,57.4936,57.1076,57.4862,37000.0
2008-06-10 10:20:00,77.41,77.59,77.31,77.54,31400.0,57.4639,57.5975,57.3897,57.5604,31400.0
2008-06-10 10:30:00,77.53,77.56,77.12,77.21,42100.0,57.553,57.5752,57.2486,57.3154,42100.0
2008-06-10 10:40:00,77.23,77.23,77.08,77.15,30900.0,57.3303,57.3303,57.2189,57.2709,30900.0
2008-06-10 10:50:00,77.16,77.25,77.02,77.14,52200.0,57.2783,57.3451,57.1744,57.2635,52200.0
2008-06-10 11:00:00,77.14,77.28,77.04,77.15,44900.0,57.2635,57.3674,57.1892,57.2709,44900.0
2008-06-10 11:10:00,77.1,77.22,77.05,77.06,56000.0,57.2338,57.3228,57.1966,57.2041,56000.0
2008-06-10 11:20:00,77.06,77.21,77.06,77.14,20200.0,57.2041,57.3154,57.2041,57.2635,20200.0
2008-06-10 11:30:00,77.13,77.19,76.96,76.96,33300.0,57.256,57.3006,57.1298,57.1298,33300.0
2008-06-10 11:40:00,76.97,77.09,76.93,77.05,63600.0,57.1373,57.2263,57.1076,57.1966,63600.0
2008-06-10 11:50:00,77.05,77.07,76.82,76.95,34600.0,57.1966,57.2115,57.0259,57.1224,34600.0
2008-06-10 12:00:00,76.97,77.17,76.87,77.07,45800.0,57.1373,57.2857,57.063,57.2115,45800.0
2008-06-10 12:10:00,77.08,77.36,77.08,77.29,40200.0,57.2189,57.4268,57.2189,57.3748,40200.0
2008-06-10 12:20:00,77.28,77.38,77.21,77.33,64300.0,57.3674,57.4416,57.3154,57.4045,64300.0
2008-06-10 12:30:00,77.34,77.54,77.33,77.45,59500.0,57.4119,57.5604,57.4045,57.4936,59500.0
2008-06-10 12:40:00,77.43,77.44,77.28,77.38,18300.0,57.4787,57.4862,57.3674,57.4416,18300.0
2008-06-10 12:50:00,77.36,77.55,77.26,77.5,14800.0,57.4268,57.5678,57.3525,57.5307,14800.0
2008-06-10 13:00:00,77.49,77.55,77.4,77.5,28000.0,57.5233,57.5678,57.4565,57.5307,28000.0
2008-06-10 13:10:00,77.5,77.64,77.4,77.4,48600.0,57.5307,57.6346,57.4565,57.4565,48600.0
2008-06-10 13:20:00,77.44,77.58,77.41,77.5,49300.0,57.4862,57.5901,57.4639,57.5307,49300.0
2008-06-10 13:30:00,77.5,77.54,77.4,77.46,36100.0,57.5307,57.5604,57.4565,57.501,36100.0
2008-06-10 13:40:00,77.47,77.47,77.33,77.35,24200.0,57.5084,57.5084,57.4045,57.4193,24200.0
2008-06-10 13:50:00,77.35,77.46,77.26,77.29,25500.0,57.4193,57.501,57.3525,57.3748,25500.0
2008-06-10 14:00:00,77.26,77.34,76.89,76.96,34900.0,57.3525,57.4119,57.0779,57.1298,34900.0
2008-06-10 14:10:00,76.97,76.97,76.8,76.83,26900.0,57.1373,57.1373,57.0111,57.0333,26900.0
2008-06-10 14:20:00,76.86,77.12,76.86,77.06,37400.0,57.0556,57.2486,57.0556,57.2041,37400.0
2008-06-10 14:30:00,77.09,77.1,76.93,76.98,26300.0,57.2263,57.2338,57.1076,57.1447,26300.0
2008-06-10 14:40:00,77.0,77.11,76.96,76.98,34300.0,57.1595,57.2412,57.1298,57.1447,34300.0
2008-06-10 14:50:00,76.97,77.11,76.86,77.08,34000.0,57.1373,57.2412,57.0556,57.2189,34000.0
2008-06-10 15:00:00,77.1,77.13,77.02,77.1,42600.0,57.2338,57.256,57.1744,57.2338,42600.0
2008-06-10 15:10:00,77.1,77.14,76.87,76.92,44800.0,57.2338,57.2635,57.063,57.1001,44800.0
2008-06-10 15:20:00,76.95,77.14,76.95,77.05,40200.0,57.1224,57.2635,57.1224,57.1966,40200.0
2008-06-10 15:30:00,77.07,77.15,76.94,77.02,37300.0,57.2115,57.2709,57.115,57.1744,37300.0
2008-06-10 15:40:00,77.0,77.03,76.72,76.99,62300.0,57.1595,57.1818,56.9517,57.1521,62300.0
2008-06-10 15:50:00,76.98,77.03,76.89,76.93,76300.0,57.1447,57.1818,57.0779,57.1076,76300.0
2008-06-11 09:30:00,76.74,76.75,76.1,76.2,95600.0,56.9665,56.9739,56.4914,56.5657,95600.0
2008-06-11 09:40:00,76.21,76.21,75.69,76.09,99300.0,56.5731,56.5731,56.1871,56.484,99300.0
2008-06-11 09:50:00,76.11,76.23,75.81,75.82,60700.0,56.4989,56.5879,56.2762,56.2836,60700.0
2008-06-11 10:00:00,75.83,75.83,75.44,75.5,91100.0,56.291,56.291,56.0015,56.046,91100.0
2008-06-11 10:10:00,75.48,75.51,75.15,75.16,57000.0,56.0312,56.0535,55.7862,55.7936,57000.0
2008-06-11 10:20:00,75.18,75.18,74.76,74.8,81900.0,55.8085,55.8085,55.4967,55.5264,81900.0
2008-06-11 10:30:00,74.83,74.97,74.56,74.77,167000.0,55.5487,55.6526,55.3482,55.5041,167000.0
2008-06-11 10:40:00,74.79,74.94,74.62,74.85,62100.0,55.519,55.6303,55.3928,55.5635,62100.0
2008-06-11 10:50:00,74.83,75.18,74.83,75.15,54300.0,55.5487,55.8085,55.5487,55.7862,54300.0
2008-06-11 11:00:00,75.15,75.15,74.96,75.07,62600.0,55.7862,55.7862,55.6452,55.7268,62600.0
2008-06-11 11:10:00,75.09,75.33,75.09,75.29,62300.0,55.7417,55.9198,55.7417,55.8901,62300.0
2008-06-11 11:20:00,75.32,75.33,74.96,74.98,53200.0,55.9124,55.9198,55.6452,55.66,53200.0
2008-06-11 11:30:00,74.96,75.12,74.94,75.09,56000.0,55.6452,55.7639,55.6303,55.7417,56000.0
2008-06-11 11:40:00,75.1,75.15,75.04,75.14,32600.0,55.7491,55.7862,55.7046,55.7788,32600.0
2008-06-11 11:50:00,75.14,75.19,75.05,75.13,62400.0,55.7788,55.8159,55.712,55.7714,62400.0
2008-06-11 12:00:00,75.12,75.23,75.11,75.18,36400.0,55.7639,55.8456,55.7565,55.8085,36400.0
2008-06-11 12:10:00,75.2,75.24,75.16,75.24,34700.0,55.8233,55.853,55.7936,55.853,34700.0
2008-06-11 12:20:00,75.25,75.31,75.15,75.18,23800.0,55.8605,55.905,55.7862,55.8085,23800.0
2008-06-11 12:30:00,75.2,75.3,75.15,75.26,23800.0,55.8233,55.8976,55.7862,55.8679,23800.0
2008-06-11 12:40:00,75.26,75.33,75.17,75.25,76200.0,55.8679,55.9198,55.8011,55.8605,76200.0
2008-06-11 12:50:00,75.27,75.52,75.21,75.44,43900.0,55.8753,56.0609,55.8308,56.0015,43900.0
2008-06-11 13:00:00,75.42,75.54,75.4,75.52,33900.0,55.9866,56.0757,55.9718,56.0609,33900.0
2008-06-11 13:10:00,75.52,75.6,75.47,75.55,29900.0,56.0609,56.1203,56.0238,56.0832,29900.0
2008-06-11 13:20:00,75.55,75.65,75.52,75.63,27000.0,56.0832,56.1574,56.0609,56.1425,27000.0
2008-06-11 13:30:00,75.61,75.64,75.52,75.57,41700.0,56.1277,56.15,56.0609,56.098,41700.0
2008-06-11 13:40:00,75.55,75.66,75.55,75.63,46200.0,56.0832,56.1648,56.0832,56.1425,46200.0
2008-06-11 13:50:00,75.65,75.72,75.54,75.68,85900.0,56.1574,56.2093,56.0757,56.1797,85900.0
2008-06-11 14:00:00,75.68,75.85,75.59,75.71,62500.0,56.1797,56.3059,56.1128,56.2019,62500.0
2008-06-11 14:10:00,75.72,75.76,75.66,75.68,30300.0,56.2093,56.239,56.1648,56.1797,30300.0
2008-06-11 14:20:00,75.68,75.76,75.58,75.63,60900.0,56.1797,56.239,56.1054,56.1425,60900.0
2008-06-11 14:30:00,75.64,75.65,75.36,75.42,59700.0,56.15,56.1574,55.9421,55.9866,59700.0
2008-06-11 14:40:00,75.39,75.39,75.22,75.23,72000.0,55.9644,55.9644,55.8382,55.8456,72000.0
2008-06-11 14:50:00,75.26,75.39,75.24,75.35,48900.0,55.8679,55.9644,55.853,55.9347,48900.0
2008-06-11 15:00:00,75.35,75.53,75.33,75.53,49400.0,55.9347,56.0683,55.9198,56.0683,49400.0
2008-06-11 15:10:00,75.51,75.56,75.37,75.37,55200.0,56.0535,56.0906,55.9495,55.9495,55200.0
2008-06-11 15:20:00,75.37,75.45,75.31,75.45,128900.0,55.9495,56.0089,55.905,56.0089,128900.0
2008-06-11 15:30:00,75.43,75.48,75.15,75.16,61900.0,55.9941,56.0312,55.7862,55.7936,61900.0
2008-06-11 15:40:00,75.16,75.24,74.97,74.97,70200.0,55.7936,55.853,55.6526,55.6526,70200.0
2008-06-11 15:50:00,74.98,75.02,74.83,74.85,115300.0,55.66,55.6897,55.5487,55.5635,115300.0
2008-06-12 09:30:00,75.04,76.07,75.04,76.05,51700.0,55.7046,56.4692,55.7046,56.4543,51700.0
2008-06-12 09:40:00,76.08,76.69,76.07,76.59,119400.0,56.4766,56.9294,56.4692,56.8552,119400.0
2008-06-12 09:50:00,76.59,77.54,76.59,77.38,182400.0,56.8552,57.5604,56.8552,57.4416,182400.0
2008-06-12 10:00:00,77.36,77.64,77.28,77.52,78100.0,57.4268,57.6346,57.3674,57.5455,78100.0
2008-06-12 10:10:00,77.54,77.55,77.36,77.36,47500.0,57.5604,57.5678,57.4268,57.4268,47500.0
2008-06-12 10:20:00,77.35,77.36,77.11,77.14,96500.0,57.4193,57.4268,57.2412,57.2635,96500.0
2008-06-12 10:30:00,77.1,77.49,77.07,77.47,171300.0,57.2338,57.5233,57.2115,57.5084,171300.0
2008-06-12 10:40:00,77.45,77.48,77.07,77.15,43100.0,57.4936,57.5159,57.2115,57.2709,43100.0
2008-06-12 10:50:00,77.14,77.22,77.08,77.22,61900.0,57.2635,57.3228,57.2189,57.3228,61900.0
2008-06-12 11:00:00,77.19,77.51,77.19,77.47,63500.0,57.3006,57.5381,57.3006,57.5084,63500.0
2008-06-12 11:10:00,77.47,77.77,77.46,77.65,46700.0,57.5084,57.7311,57.501,57.642,46700.0
2008-06-12 11:20:00,77.65,77.65,77.44,77.55,46000.0,57.642,57.642,57.4862,57.5678,46000.0
2008-06-12 11:30:00,77.6,77.65,77.56,77.6,18000.0,57.6049,57.642,57.5752,57.6049,18000.0
2008-06-12 11:40:00,77.62,77.66,77.53,77.59,23700.0,57.6198,57.6495,57.553,57.5975,23700.0
2008-06-12 11:50:00,77.59,77.61,77.53,77.59,31300.0,57.5975,57.6124,57.553,57.5975,31300.0
2008-06-12 12:00:00,77.6,77.65,77.54,77.63,25000.0,57.6049,57.642,57.5604,57.6272,25000.0
2008-06-12 12:10:00,77.64,77.69,77.61,77.61,20800.0,57.6346,57.6717,57.6124,57.6124,20800.0
2008-06-12 12:20:00,77.63,77.79,77.61,77.78,33200.0,57.6272,57.746,57.6124,57.7385,33200.0
2008-06-12 12:30:00,77.79,77.86,77.65,77.68,29600.0,57.746,57.7979,57.642,57.6643,29600.0
2008-06-12 12:40:00,77.67,77.81,77.59,77.63,22600.0,57.6569,57.7608,57.5975,57.6272,22600.0
2008-06-12 12:50:00,77.63,77.67,77.53,77.55,28100.0,57.6272,57.6569,57.553,57.5678,28100.0
2008-06-12 13:00:00,77.57,77.66,77.43,77.43,25300.0,57.5827,57.6495,57.4787,57.4787,25300.0
2008-06-12 13:10:00,77.42,77.45,77.29,77.3,42000.0,57.4713,57.4936,57.3748,57.3822,42000.0
2008-06-12 13:20:00,77.32,77.52,77.32,77.47,30700.0,57.3971,57.5455,57.3971,57.5084,30700.0
2008-06-12 13:30:00,77.48,77.5,77.29,77.47,48300.0,57.5159,57.5307,57.3748,57.5084,48300.0
2008-06-12 13:40:00,77.48,77.5,77.12,77.12,43200.0,57.5159,57.5307,57.2486,57.2486,43200.0
2008-06-12 13:50:00,77.1,77.19,77.08,77.16,24900.0,57.2338,57.3006,57.2189,57.2783,24900.0
2008-06-12 14:00:00,77.15,77.18,77.03,77.07,49300.0,57.2709,57.2932,57.1818,57.2115,49300.0
2008-06-12 14:10:00,77.08,77.11,76.95,76.95,38300.0,57.2189,57.2412,57.1224,57.1224,38300.0
2008-06-12 14:20:00,76.99,77.11,76.9,76.92,19800.0,57.1521,57.2412,57.0853,57.1001,19800.0
2008-06-12 14:30:00,76.92,77.08,76.78,76.89,19900.0,57.1001,57.2189,56.9962,57.0779,19900.0
2008-06-12 14:40:00,76.89,76.96,76.64,76.64,21700.0,57.0779,57.1298,56.8923,56.8923,21700.0
2008-06-12 14:50:00,76.63,76.76,76.58,76.76,20800.0,56.8849,56.9814,56.8478,56.9814,20800.0
2008-06-12 15:00:00,76.77,76.86,76.66,76.83,36200.0,56.9888,57.0556,56.9071,57.0333,36200.0
2008-06-12 15:10:00,76.79,76.91,76.55,76.64,37000.0,57.0036,57.0927,56.8255,56.8923,37000.0
2008-06-12 15:20:00,76.64,76.66,76.24,76.38,41800.0,56.8923,56.9071,56.5954,56.6993,41800.0
2008-06-12 15:30:00,76.36,76.57,76.24,76.32,42700.0,56.6844,56.8403,56.5954,56.6547,42700.0
2008-06-12 15:40:00,76.32,76.58,76.18,76.48,57100.0,56.6547,56.8478,56.5508,56.7735,57100.0
2008-06-12 15:50:00,76.48,76.56,76.38,76.55,72600.0,56.7735,56.8329,56.6993,56.8255,72600.0
2008-06-13 09:30:00,76.5,78.47,76.5,78.47,151100.0,56.7884,58.2508,56.7884,58.2508,151100.0
2008-06-13 09:40:00,78.47,78.66,78.11,78.27,113500.0,58.2508,58.3918,57.9835,58.1023,113500.0
2008-06-13 09:50:00,78.29,78.9,78.27,78.81,92000.0,58.1171,58.57,58.1023,58.5032,92000.0
2008-06-13 10:00:00,78.78,79.69,78.78,79.59,144700.0,58.4809,59.1564,58.4809,59.0822,144700.0
2008-06-13 10:10:00,79.57,79.96,79.53,79.85,120100.0,59.0673,59.3568,59.0376,59.2752,120100.0
2008-06-13 10:20:00,79.82,79.83,79.51,79.51,120000.0,59.2529,59.2603,59.0228,59.0228,120000.0
2008-06-13 10:30:00,79.5,79.56,79.21,79.25,58100.0,59.0154,59.0599,58.8001,58.8298,58100.0
2008-06-13 10:40:00,79.23,79.29,79.08,79.17,70700.0,58.8149,58.8595,58.7036,58.7704,70700.0
2008-06-13 10:50:00,79.17,79.36,78.93,79.04,114300.0,58.7704,58.9114,58.5922,58.6739,114300.0
2008-06-13 11:00:00,79.04,79.15,78.76,78.83,97800.0,58.6739,58.7555,58.466,58.518,97800.0
2008-06-13 11:10:00,78.87,79.03,78.82,78.97,74600.0,58.5477,58.6665,58.5106,58.6219,74600.0
2008-06-13 11:20:00,78.96,79.01,78.82,78.89,52400.0,58.6145,58.6516,58.5106,58.5625,52400.0
2008-06-13 11:30:00,78.9,79.06,78.68,78.86,149700.0,58.57,58.6887,58.4066,58.5403,149700.0
2008-06-13 11:40:00,78.85,78.95,78.68,78.76,41100.0,58.5328,58.6071,58.4066,58.466,41100.0
2008-06-13 11:50:00,78.76,78.92,78.62,78.65,57400.0,58.466,58.5848,58.3621,58.3844,57400.0
2008-06-13 12:00:00,78.65,78.73,78.54,78.56,67500.0,58.3844,58.4438,58.3027,58.3176,67500.0
2008-06-13 12:10:00,78.58,78.6,78.53,78.57,43600.0,58.3324,58.3473,58.2953,58.325,43600.0
2008-06-13 12:20:00,78.57,78.66,78.54,78.62,45600.0,58.325,58.3918,58.3027,58.3621,45600.0
2008-06-13 12:30:00,78.64,78.89,78.61,78.64,38600.0,58.377,58.5625,58.3547,58.377,38600.0
2008-06-13 12:40:00,78.63,78.63,78.49,78.5,41600.0,58.3695,58.3695,58.2656,58.273,41600.0
2008-06-13 12:50:00,78.49,78.49,78.26,78.27,30600.0,58.2656,58.2656,58.0949,58.1023,30600.0
2008-06-13 13:00:00,78.26,78.27,78.02,78.11,67800.0,58.0949,58.1023,57.9167,57.9835,67800.0
2008-06-13 13:10:00,78.13,78.37,78.08,78.37,57200.0,57.9984,58.1765,57.9612,58.1765,57200.0
2008-06-13 13:20:00,78.37,78.54,78.25,78.25,26900.0,58.1765,58.3027,58.0874,58.0874,26900.0
2008-06-13 13:30:00,78.29,78.33,78.12,78.16,17200.0,58.1171,58.1468,57.9909,58.0206,17200.0
2008-06-13 13:40:00,78.12,78.17,77.94,78.09,30900.0,57.9909,58.0281,57.8573,57.9687,30900.0
2008-06-13 13:50:00,78.09,78.11,77.96,78.03,16300.0,57.9687,57.9835,57.8722,57.9241,16300.0
2008-06-13 14:00:00,78.04,78.11,77.89,77.99,23400.0,57.9316,57.9835,57.8202,57.8944,23400.0
2008-06-13 14:10:00,78.01,78.29,78.0,78.21,25300.0,57.9093,58.1171,57.9019,58.0578,25300.0
2008-06-13 14:20:00,78.2,78.35,78.07,78.28,19100.0,58.0503,58.1617,57.9538,58.1097,19100.0
2008-06-13 14:30:00,78.28,78.4,78.26,78.31,21100.0,58.1097,58.1988,58.0949,58.132,21100.0
2008-06-13 14:40:00,78.3,78.57,78.25,78.49,20700.0,58.1246,58.325,58.0874,58.2656,20700.0
2008-06-13 14:50:00,78.48,78.53,78.36,78.49,16500.0,58.2582,58.2953,58.1691,58.2656,16500.0
2008-06-13 15:00:00,78.5,78.63,78.46,78.5,26600.0,58.273,58.3695,58.2433,58.273,26600.0
2008-06-13 15:10:00,78.52,78.61,78.49,78.59,28400.0,58.2879,58.3547,58.2656,58.3398,28400.0
2008-06-13 15:20:00,78.59,78.67,78.29,78.34,36600.0,58.3398,58.3992,58.1171,58.1543,36600.0
2008-06-13 15:30:00,78.33,78.4,78.09,78.2,81500.0,58.1468,58.1988,57.9687,58.0503,81500.0
2008-06-13 15:40:00,78.2,78.54,78.19,78.43,76300.0,58.0503,58.3027,58.0429,58.2211,76300.0
2008-06-13 15:50:00,78.42,78.73,78.41,78.69,111600.0,58.2136,58.4438,58.2062,58.4141,111600.0
2008-06-16 09:30:00,78.64,78.64,78.1,78.12,122200.0,58.377,58.377,57.9761,57.9909,122200.0
2008-06-16 09:40:00,78.12,78.13,77.5,77.51,51000.0,57.9909,57.9984,57.5307,57.5381,51000.0
2008-06-16 09:50:00,77.52,77.58,77.27,77.37,72600.0,57.5455,57.5901,57.36,57.4342,72600.0
2008-06-16 10:00:00,77.39,77.39,76.99,77.22,84500.0,57.449,57.449,57.1521,57.3228,84500.0
2008-06-16 10:10:00,77.22,77.26,77.09,77.17,56000.0,57.3228,57.3525,57.2263,57.2857,56000.0
2008-06-16 10:20:00,77.16,77.21,76.95,77.01,60200.0,57.2783,57.3154,57.1224,57.167,60200.0
2008-06-16 10:30:00,77.04,77.17,76.82,77.16,80100.0,57.1892,57.2857,57.0259,57.2783,80100.0
2008-06-16 10:40:00,77.14,77.31,77.12,77.27,28900.0,57.2635,57.3897,57.2486,57.36,28900.0
2008-06-16 10:50:00,77.28,77.51,77.28,77.51,25100.0,57.3674,57.5381,57.3674,57.5381,25100.0
2008-06-16 11:00:00,77.52,77.6,77.5,77.57,27800.0,57.5455,57.6049,57.5307,57.5827,27800.0
2008-06-16 11:10:00,77.57,77.58,77.46,77.46,25500.0,57.5827,57.5901,57.501,57.501,25500.0
2008-06-16 11:20:00,77.46,77.47,77.32,77.41,25100.0,57.501,57.5084,57.3971,57.4639,25100.0
2008-06-16 11:30:00,77.41,77.49,77.38,77.45,20500.0,57.4639,57.5233,57.4416,57.4936,20500.0
2008-06-16 11:40:00,77.46,77.51,77.38,77.4,19000.0,57.501,57.5381,57.4416,57.4565,19000.0
2008-06-16 11:50:00,77.41,77.41,77.28,77.33,13100.0,57.4639,57.4639,57.3674,57.4045,13100.0
2008-06-16 12:00:00,77.29,77.32,77.08,77.09,24600.0,57.3748,57.3971,57.2189,57.2263,24600.0
2008-06-16 12:10:00,77.1,77.14,77.06,77.1,27400.0,57.2338,57.2635,57.2041,57.2338,27400.0
2008-06-16 12:20:00,77.09,77.19,77.08,77.17,36300.0,57.2263,57.3006,57.2189,57.2857,36300.0
2008-06-16 12:30:00,77.15,77.29,77.15,77.26,21000.0,57.2709,57.3748,57.2709,57.3525,21000.0
2008-06-16 12:40:00,77.25,77.32,77.23,77.32,19700.0,57.3451,57.3971,57.3303,57.3971,19700.0
2008-06-16 12:50:00,77.32,77.6,77.29,77.44,38600.0,57.3971,57.6049,57.3748,57.4862,38600.0
2008-06-16 13:00:00,77.44,77.51,77.31,77.32,16200.0,57.4862,57.5381,57.3897,57.3971,16200.0
2008-06-16 13:10:00,77.34,77.59,77.28,77.59,29300.0,57.4119,57.5975,57.3674,57.5975,29300.0
2008-06-16 13:20:00,77.6,77.78,77.54,77.78,19600.0,57.6049,57.7385,57.5604,57.7385,19600.0
2008-06-16 13:30:00,77.81,77.97,77.79,77.85,40300.0,57.7608,57.8796,57.746,57.7905,40300.0
2008-06-16 13:40:00,77.85,77.95,77.77,77.91,54000.0,57.7905,57.8647,57.7311,57.8351,54000.0
2008-06-16 13:50:00,77.93,77.97,77.88,77.94,25100.0,57.8499,57.8796,57.8128,57.8573,25100.0
2008-06-16 14:00:00,77.94,77.96,77.79,77.85,18700.0,57.8573,57.8722,57.746,57.7905,18700.0
2008-06-16 14:10:00,77.81,77.89,77.76,77.89,19400.0,57.7608,57.8202,57.7237,57.8202,19400.0
2008-06-16 14:20:00,77.9,77.94,77.82,77.87,26300.0,57.8276,57.8573,57.7682,57.8054,26300.0
2008-06-16 14:30:00,77.88,77.98,77.85,77.97,17000.0,57.8128,57.887,57.7905,57.8796,17000.0
2008-06-16 14:40:00,77.96,78.12,77.94,78.07,18400.0,57.8722,57.9909,57.8573,57.9538,18400.0
2008-06-16 14:50:00,78.06,78.15,77.99,78.1,17700.0,57.9464,58.0132,57.8944,57.9761,17700.0
2008-06-16 15:00:00,78.09,78.1,77.96,78.0,24900.0,57.9687,57.9761,57.8722,57.9019,24900.0
2008-06-16 15:10:00,78.02,78.18,77.95,78.08,27700.0,57.9167,58.0355,57.8647,57.9612,27700.0
2008-06-16 15:20:00,78.08,78.09,77.94,77.99,36400.0,57.9612,57.9687,57.8573,57.8944,36400.0
2008-06-16 15:30:00,77.98,78.02,77.77,77.82,43800.0,57.887,57.9167,57.7311,57.7682,43800.0
2008-06-16 15:40:00,77.83,77.89,77.72,77.75,48600.0,57.7757,57.8202,57.694,57.7163,48600.0
2008-06-16 15:50:00,77.75,77.82,77.67,77.71,86000.0,57.7163,57.7682,57.6569,57.6866,86000.0
2008-06-17 09:30:00,77.73,78.32,77.73,78.02,33900.0,57.7014,58.1394,57.7014,57.9167,33900.0
2008-06-17 09:40:00,78.05,78.1,77.81,77.89,33600.0,57.939,57.9761,57.7608,57.8202,33600.0
2008-06-17 09:50:00,77.92,77.95,77.71,77.79,47100.0,57.8425,57.8647,57.6866,57.746,47100.0
2008-06-17 10:00:00,77.78,77.94,77.72,77.72,34700.0,57.7385,57.8573,57.694,57.694,34700.0
2008-06-17 10:10:00,77.71,77.87,77.71,77.86,35900.0,57.6866,57.8054,57.6866,57.7979,35900.0
2008-06-17 10:20:00,77.85,77.87,77.7,77.78,30400.0,57.7905,57.8054,57.6792,57.7385,30400.0
2008-06-17 10:30:00,77.74,77.92,77.73,77.88,36100.0,57.7089,57.8425,57.7014,57.8128,36100.0
2008-06-17 10:40:00,77.9,77.91,77.78,77.8,47300.0,57.8276,57.8351,57.7385,57.7534,47300.0
2008-06-17 10:50:00,77.78,77.94,77.76,77.9,23200.0,57.7385,57.8573,57.7237,57.8276,23200.0
2008-06-17 11:00:00,77.91,78.05,77.88,77.98,25500.0,57.8351,57.939,57.8128,57.887,25500.0
2008-06-17 11:10:00,77.98,78.04,77.8,77.82,29100.0,57.887,57.9316,57.7534,57.7682,29100.0
2008-06-17 11:20:00,77.82,77.85,77.67,77.72,33600.0,57.7682,57.7905,57.6569,57.694,33600.0
2008-06-17 11:30:00,77.72,77.76,77.68,77.73,24600.0,57.694,57.7237,57.6643,57.7014,24600.0
2008-06-17 11:40:00,77.7,77.81,77.65,77.72,27100.0,57.6792,57.7608,57.642,57.694,27100.0
2008-06-17 11:50:00,77.74,77.76,77.64,77.69,16800.0,57.7089,57.7237,57.6346,57.6717,16800.0
2008-06-17 12:00:00,77.68,77.74,77.58,77.58,25000.0,57.6643,57.7089,57.5901,57.5901,25000.0
2008-06-17 12:10:00,77.61,77.61,77.53,77.57,13900.0,57.6124,57.6124,57.553,57.5827,13900.0
2008-06-17 12:20:00,77.56,77.57,77.48,77.5,17600.0,57.5752,57.5827,57.5159,57.5307,17600.0
2008-06-17 12:30:00,77.51,77.56,77.42,77.46,23900.0,57.5381,57.5752,57.4713,57.501,23900.0
2008-06-17 12:40:00,77.44,77.55,77.44,77.53,11600.0,57.4862,57.5678,57.4862,57.553,11600.0
2008-06-17 12:50:00,77.54,77.54,77.45,77.51,11900.0,57.5604,57.5604,57.4936,57.5381,11900.0
2008-06-17 13:00:00,77.51,77.65,77.44,77.65,11600.0,57.5381,57.642,57.4862,57.642,11600.0
2008-06-17 13:10:00,77.63,77.63,77.51,77.53,31400.0,57.6272,57.6272,57.5381,57.553,31400.0
2008-06-17 13:20:00,77.53,77.66,77.53,77.64,30400.0,57.553,57.6495,57.553,57.6346,30400.0
2008-06-17 13:30:00,77.62,77.66,77.58,77.62,12300.0,57.6198,57.6495,57.5901,57.6198,12300.0
2008-06-17 13:40:00,77.61,77.63,77.53,77.55,8800.0,57.6124,57.6272,57.553,57.5678,8800.0
2008-06-17 13:50:00,77.55,77.55,77.46,77.55,10900.0,57.5678,57.5678,57.501,57.5678,10900.0
2008-06-17 14:00:00,77.55,77.63,77.49,77.53,18600.0,57.5678,57.6272,57.5233,57.553,18600.0
2008-06-17 14:10:00,77.53,77.54,77.4,77.45,40700.0,57.553,57.5604,57.4565,57.4936,40700.0
2008-06-17 14:20:00,77.46,77.5,77.19,77.2,31800.0,57.501,57.5307,57.3006,57.308,31800.0
2008-06-17 14:30:00,77.21,77.29,77.17,77.2,22500.0,57.3154,57.3748,57.2857,57.308,22500.0
2008-06-17 14:40:00,77.2,77.36,77.19,77.33,17100.0,57.308,57.4268,57.3006,57.4045,17100.0
2008-06-17 14:50:00,77.32,77.43,77.29,77.38,15400.0,57.3971,57.4787,57.3748,57.4416,15400.0
2008-06-17 15:00:00,77.36,77.38,77.2,77.23,31300.0,57.4268,57.4416,57.308,57.3303,31300.0
2008-06-17 15:10:00,77.23,77.26,77.0,77.02,43700.0,57.3303,57.3525,57.1595,57.1744,43700.0
2008-06-17 15:20:00,77.01,77.07,76.94,77.04,36900.0,57.167,57.2115,57.115,57.1892,36900.0
2008-06-17 15:30:00,77.03,77.07,76.91,76.97,52500.0,57.1818,57.2115,57.0927,57.1373,52500.0
2008-06-17 15:40:00,76.99,77.02,76.9,76.98,64200.0,57.1521,57.1744,57.0853,57.1447,64200.0
2008-06-17 15:50:00,76.99,77.01,76.89,76.92,53800.0,57.1521,57.167,57.0779,57.1001,53800.0
2008-06-18 09:30:00,76.59,76.59,76.27,76.34,65400.0,56.8552,56.8552,56.6176,56.6696,65400.0
2008-06-18 09:40:00,76.35,76.41,76.22,76.23,31200.0,56.677,56.7216,56.5805,56.5879,31200.0
2008-06-18 09:50:00,76.2,76.2,75.54,75.67,83800.0,56.5657,56.5657,56.0757,56.1722,83800.0
2008-06-18 10:00:00,75.67,76.02,75.55,75.96,79000.0,56.1722,56.432,56.0832,56.3875,79000.0
2008-06-18 10:10:00,75.97,76.28,75.96,76.26,47700.0,56.3949,56.6251,56.3875,56.6102,47700.0
2008-06-18 10:20:00,76.27,76.3,76.06,76.08,28400.0,56.6176,56.6399,56.4617,56.4766,28400.0
2008-06-18 10:30:00,76.09,76.18,75.96,76.13,44200.0,56.484,56.5508,56.3875,56.5137,44200.0
2008-06-18 10:40:00,76.11,76.14,75.91,75.92,31000.0,56.4989,56.5211,56.3504,56.3578,31000.0
2008-06-18 10:50:00,75.92,75.94,75.66,75.78,37900.0,56.3578,56.3727,56.1648,56.2539,37900.0
2008-06-18 11:00:00,75.79,76.05,75.76,76.05,43500.0,56.2613,56.4543,56.239,56.4543,43500.0
2008-06-18 11:10:00,76.06,76.21,76.03,76.2,38100.0,56.4617,56.5731,56.4395,56.5657,38100.0
2008-06-18 11:20:00,76.19,76.32,76.14,76.18,49100.0,56.5582,56.6547,56.5211,56.5508,49100.0
2008-06-18 11:30:00,76.19,76.25,76.13,76.21,40200.0,56.5582,56.6028,56.5137,56.5731,40200.0
2008-06-18 11:40:00,76.2,76.31,76.19,76.27,27800.0,56.5657,56.6473,56.5582,56.6176,27800.0
2008-06-18 11:50:00,76.29,76.53,76.28,76.44,50900.0,56.6325,56.8106,56.6251,56.7438,50900.0
2008-06-18 12:00:00,76.47,76.47,76.28,76.28,26500.0,56.7661,56.7661,56.6251,56.6251,26500.0
2008-06-18 12:10:00,76.27,76.4,76.24,76.32,29700.0,56.6176,56.7141,56.5954,56.6547,29700.0
2008-06-18 12:20:00,76.32,76.4,76.3,76.37,32800.0,56.6547,56.7141,56.6399,56.6919,32800.0
2008-06-18 12:30:00,76.37,76.52,76.36,76.52,54700.0,56.6919,56.8032,56.6844,56.8032,54700.0
2008-06-18 12:40:00,76.53,76.56,76.31,76.41,33900.0,56.8106,56.8329,56.6473,56.7216,33900.0
2008-06-18 12:50:00,76.42,76.46,76.35,76.37,60100.0,56.729,56.7587,56.677,56.6919,60100.0
2008-06-18 13:00:00,76.37,76.38,76.13,76.13,31800.0,56.6919,56.6993,56.5137,56.5137,31800.0
2008-06-18 13:10:00,76.16,76.19,76.0,76.05,26600.0,56.536,56.5582,56.4172,56.4543,26600.0
2008-06-18 13:20:00,76.05,76.11,76.01,76.06,15600.0,56.4543,56.4989,56.4246,56.4617,15600.0
2008-06-18 13:30:00,76.06,76.11,75.98,75.98,23500.0,56.4617,56.4989,56.4024,56.4024,23500.0
2008-06-18 13:40:00,75.99,76.18,75.93,76.17,23000.0,56.4098,56.5508,56.3652,56.5434,23000.0
2008-06-18 13:50:00,76.14,76.22,76.12,76.14,14000.0,56.5211,56.5805,56.5063,56.5211,14000.0
2008-06-18 14:00:00,76.14,76.33,76.14,76.28,25000.0,56.5211,56.6622,56.5211,56.6251,25000.0
2008-06-18 14:10:00,76.28,76.31,76.06,76.09,26800.0,56.6251,56.6473,56.4617,56.484,26800.0
2008-06-18 14:20:00,76.07,76.11,75.87,75.98,30800.0,56.4692,56.4989,56.3207,56.4024,30800.0
2008-06-18 14:30:00,75.98,76.13,75.9,76.06,22400.0,56.4024,56.5137,56.343,56.4617,22400.0
2008-06-18 14:40:00,76.08,76.1,75.97,75.97,15500.0,56.4766,56.4914,56.3949,56.3949,15500.0
2008-06-18 14:50:00,76.0,76.14,75.97,76.09,22800.0,56.4172,56.5211,56.3949,56.484,22800.0
2008-06-18 15:00:00,76.08,76.33,76.06,76.33,47900.0,56.4766,56.6622,56.4617,56.6622,47900.0
2008-06-18 15:10:00,76.36,76.38,76.23,76.38,47600.0,56.6844,56.6993,56.5879,56.6993,47600.0
2008-06-18 15:20:00,76.37,76.44,76.32,76.38,58700.0,56.6919,56.7438,56.6547,56.6993,58700.0
2008-06-18 15:30:00,76.38,76.45,76.28,76.37,72000.0,56.6993,56.7512,56.6251,56.6919,72000.0
2008-06-18 15:40:00,76.37,76.38,76.14,76.2,64400.0,56.6919,56.6993,56.5211,56.5657,64400.0
2008-06-18 15:50:00,76.18,76.33,76.18,76.28,78200.0,56.5508,56.6622,56.5508,56.6251,78200.0
2008-06-19 09:30:00,76.3,76.67,76.28,76.33,46400.0,56.6399,56.9146,56.6251,56.6622,46400.0
2008-06-19 09:40:00,76.38,76.44,76.05,76.1,33000.0,56.6993,56.7438,56.4543,56.4914,33000.0
2008-06-19 09:50:00,76.1,76.25,76.0,76.17,19000.0,56.4914,56.6028,56.4172,56.5434,19000.0
2008-06-19 10:00:00,76.18,76.34,75.95,76.19,37700.0,56.5508,56.6696,56.3801,56.5582,37700.0
2008-06-19 10:10:00,76.15,76.44,76.1,76.4,38700.0,56.5285,56.7438,56.4914,56.7141,38700.0
2008-06-19 10:20:00,76.43,76.84,76.36,76.84,44900.0,56.7364,57.0408,56.6844,57.0408,44900.0
2008-06-19 10:30:00,76.83,76.9,76.71,76.83,36500.0,57.0333,57.0853,56.9443,57.0333,36500.0
2008-06-19 10:40:00,76.85,77.0,76.78,76.95,25500.0,57.0482,57.1595,56.9962,57.1224,25500.0
2008-06-19 10:50:00,76.94,77.12,76.94,77.08,35100.0,57.115,57.2486,57.115,57.2189,35100.0
2008-06-19 11:00:00,77.09,77.23,77.02,77.04,41300.0,57.2263,57.3303,57.1744,57.1892,41300.0
2008-06-19 11:10:00,77.06,77.07,76.89,76.97,24100.0,57.2041,57.2115,57.0779,57.1373,24100.0
2008-06-19 11:20:00,76.98,76.99,76.7,76.78,31500.0,57.1447,57.1521,56.9368,56.9962,31500.0
2008-06-19 11:30:00,76.82,77.04,76.8,76.95,27300.0,57.0259,57.1892,57.0111,57.1224,27300.0
2008-06-19 11:40:00,76.92,77.03,76.91,77.0,18100.0,57.1001,57.1818,57.0927,57.1595,18100.0
2008-06-19 11:50:00,77.02,77.02,76.93,76.98,9600.0,57.1744,57.1744,57.1076,57.1447,9600.0
2008-06-19 12:00:00,76.99,77.13,76.96,77.13,16300.0,57.1521,57.256,57.1298,57.256,16300.0
2008-06-19 12:10:00,77.16,77.31,77.08,77.27,33400.0,57.2783,57.3897,57.2189,57.36,33400.0
2008-06-19 12:20:00,77.24,77.44,77.22,77.31,16900.0,57.3377,57.4862,57.3228,57.3897,16900.0
2008-06-19 12:30:00,77.31,77.48,77.31,77.44,13800.0,57.3897,57.5159,57.3897,57.4862,13800.0
2008-06-19 12:40:00,77.43,77.5,77.33,77.33,16100.0,57.4787,57.5307,57.4045,57.4045,16100.0
2008-06-19 12:50:00,77.34,77.42,77.33,77.36,13100.0,57.4119,57.4713,57.4045,57.4268,13100.0
2008-06-19 13:00:00,77.37,77.46,77.34,77.46,14400.0,57.4342,57.501,57.4119,57.501,14400.0
2008-06-19 13:10:00,77.46,77.5,77.43,77.47,15500.0,57.501,57.5307,57.4787,57.5084,15500.0
2008-06-19 13:20:00,77.47,77.5,77.31,77.49,31600.0,57.5084,57.5307,57.3897,57.5233,31600.0
2008-06-19 13:30:00,77.49,77.51,77.41,77.41,19500.0,57.5233,57.5381,57.4639,57.4639,19500.0
2008-06-19 13:40:00,77.41,77.44,77.16,77.17,36700.0,57.4639,57.4862,57.2783,57.2857,36700.0
2008-06-19 13:50:00,77.16,77.17,77.08,77.15,15400.0,57.2783,57.2857,57.2189,57.2709,15400.0
2008-06-19 14:00:00,77.14,77.14,77.04,77.09,16800.0,57.2635,57.2635,57.1892,57.2263,16800.0
2008-06-19 14:10:00,77.1,77.31,77.06,77.29,16600.0,57.2338,57.3897,57.2041,57.3748,16600.0
2008-06-19 14:20:00,77.3,77.53,77.22,77.53,24200.0,57.3822,57.553,57.3228,57.553,24200.0
2008-06-19 14:30:00,77.52,77.76,77.51,77.72,33100.0,57.5455,57.7237,57.5381,57.694,33100.0
2008-06-19 14:40:00,77.74,77.88,77.7,77.83,44900.0,57.7089,57.8128,57.6792,57.7757,44900.0
2008-06-19 14:50:00,77.83,78.15,77.83,78.12,128900.0,57.7757,58.0132,57.7757,57.9909,128900.0
2008-06-19 15:00:00,78.12,78.29,78.11,78.21,84800.0,57.9909,58.1171,57.9835,58.0578,84800.0
2008-06-19 15:10:00,78.2,78.38,78.18,78.36,68300.0,58.0503,58.1839,58.0355,58.1691,68300.0
2008-06-19 15:20:00,78.36,78.39,78.28,78.34,102400.0,58.1691,58.1914,58.1097,58.1543,102400.0
2008-06-19 15:30:00,78.35,78.47,78.27,78.3,97300.0,58.1617,58.2508,58.1023,58.1246,97300.0
2008-06-19 15:40:00,78.3,78.35,78.24,78.31,84700.0,58.1246,58.1617,58.08,58.132,84700.0
2008-06-19 15:50:00,78.31,78.88,78.27,78.6,465600.0,58.132,58.5551,58.1023,58.3473,465600.0
2008-06-20 09:30:00,78.35,78.38,77.75,77.79,188700.0,58.1617,58.1839,57.7163,57.746,188700.0
2008-06-20 09:40:00,77.8,77.89,77.45,77.47,53200.0,57.7534,57.8202,57.4936,57.5084,53200.0
2008-06-20 09:50:00,77.47,77.61,77.39,77.53,61500.0,57.5084,57.6124,57.449,57.553,61500.0
2008-06-20 10:00:00,77.5,77.51,77.08,77.16,53800.0,57.5307,57.5381,57.2189,57.2783,53800.0
2008-06-20 10:10:00,77.16,77.31,77.12,77.26,23800.0,57.2783,57.3897,57.2486,57.3525,23800.0
2008-06-20 10:20:00,77.27,77.28,77.08,77.11,48400.0,57.36,57.3674,57.2189,57.2412,48400.0
2008-06-20 10:30:00,77.11,77.14,76.74,76.75,68700.0,57.2412,57.2635,56.9665,56.9739,68700.0
2008-06-20 10:40:00,76.76,76.91,76.73,76.91,54300.0,56.9814,57.0927,56.9591,57.0927,54300.0
2008-06-20 10:50:00,76.92,77.06,76.86,76.97,32400.0,57.1001,57.2041,57.0556,57.1373,32400.0
2008-06-20 11:00:00,76.94,77.04,76.79,77.04,29500.0,57.115,57.1892,57.0036,57.1892,29500.0
2008-06-20 11:10:00,77.04,77.04,76.89,76.93,64400.0,57.1892,57.1892,57.0779,57.1076,64400.0
2008-06-20 11:20:00,76.9,76.99,76.89,76.93,62700.0,57.0853,57.1521,57.0779,57.1076,62700.0
2008-06-20 11:30:00,76.93,76.96,76.89,76.89,21300.0,57.1076,57.1298,57.0779,57.0779,21300.0
2008-06-20 11:40:00,76.89,76.98,76.86,76.92,62200.0,57.0779,57.1447,57.0556,57.1001,62200.0
2008-06-20 11:50:00,76.92,76.95,76.85,76.93,50900.0,57.1001,57.1224,57.0482,57.1076,50900.0
2008-06-20 12:00:00,76.94,76.95,76.74,76.79,21600.0,57.115,57.1224,56.9665,57.0036,21600.0
2008-06-20 12:10:00,76.79,76.8,76.67,76.7,17200.0,57.0036,57.0111,56.9146,56.9368,17200.0
2008-06-20 12:20:00,76.68,76.84,76.61,76.81,19100.0,56.922,57.0408,56.87,57.0185,19100.0
2008-06-20 12:30:00,76.8,76.88,76.72,76.79,14100.0,57.0111,57.0705,56.9517,57.0036,14100.0
2008-06-20 12:40:00,76.77,76.85,76.75,76.78,8200.0,56.9888,57.0482,56.9739,56.9962,8200.0
2008-06-20 12:50:00,76.78,76.87,76.77,76.78,16300.0,56.9962,57.063,56.9888,56.9962,16300.0
2008-06-20 13:00:00,76.79,76.83,76.76,76.78,24700.0,57.0036,57.0333,56.9814,56.9962,24700.0
2008-06-20 13:10:00,76.78,76.83,76.44,76.52,57800.0,56.9962,57.0333,56.7438,56.8032,57800.0
2008-06-20 13:20:00,76.53,76.54,76.36,76.38,33700.0,56.8106,56.8181,56.6844,56.6993,33700.0
2008-06-20 13:30:00,76.37,76.38,76.17,76.22,65200.0,56.6919,56.6993,56.5434,56.5805,65200.0
2008-06-20 13:40:00,76.24,76.35,76.2,76.32,15800.0,56.5954,56.677,56.5657,56.6547,15800.0
2008-06-20 13:50:00,76.32,76.47,76.31,76.41,17900.0,56.6547,56.7661,56.6473,56.7216,17900.0
2008-06-20 14:00:00,76.42,76.54,76.34,76.53,40600.0,56.729,56.8181,56.6696,56.8106,40600.0
2008-06-20 14:10:00,76.53,76.62,76.27,76.27,42200.0,56.8106,56.8774,56.6176,56.6176,42200.0
2008-06-20 14:20:00,76.28,76.33,76.21,76.25,20600.0,56.6251,56.6622,56.5731,56.6028,20600.0
2008-06-20 14:30:00,76.24,76.26,76.12,76.15,26900.0,56.5954,56.6102,56.5063,56.5285,26900.0
2008-06-20 14:40:00,76.15,76.16,76.02,76.02,31000.0,56.5285,56.536,56.432,56.432,31000.0
2008-06-20 14:50:00,76.05,76.05,75.76,75.83,68200.0,56.4543,56.4543,56.239,56.291,68200.0
2008-06-20 15:00:00,75.83,75.85,75.71,75.83,82900.0,56.291,56.3059,56.2019,56.291,82900.0
2008-06-20 15:10:00,75.82,75.83,75.76,75.76,38400.0,56.2836,56.291,56.239,56.239,38400.0
2008-06-20 15:20:00,75.76,76.08,75.75,75.99,48100.0,56.239,56.4766,56.2316,56.4098,48100.0
2008-06-20 15:30:00,75.98,76.09,75.91,75.93,55800.0,56.4024,56.484,56.3504,56.3652,55800.0
2008-06-20 15:40:00,75.93,76.16,75.9,76.06,82200.0,56.3652,56.536,56.343,56.4617,82200.0
2008-06-20 15:50:00,76.06,76.22,76.06,76.07,87000.0,56.4617,56.5805,56.4617,56.4692,87000.0
2008-06-23 09:30:00,76.26,76.51,76.04,76.35,59000.0,56.6102,56.7958,56.4469,56.677,59000.0
2008-06-23 09:40:00,76.34,76.35,76.11,76.18,28700.0,56.6696,56.677,56.4989,56.5508,28700.0
2008-06-23 09:50:00,76.18,76.21,76.09,76.19,29800.0,56.5508,56.5731,56.484,56.5582,29800.0
2008-06-23 10:00:00,76.19,76.21,76.0,76.04,48700.0,56.5582,56.5731,56.4172,56.4469,48700.0
2008-06-23 10:10:00,76.05,76.21,76.05,76.11,55700.0,56.4543,56.5731,56.4543,56.4989,55700.0
2008-06-23 10:20:00,76.13,76.13,75.93,75.98,53200.0,56.5137,56.5137,56.3652,56.4024,53200.0
2008-06-23 10:30:00,76.0,76.12,76.0,76.04,75200.0,56.4172,56.5063,56.4172,56.4469,75200.0
2008-06-23 10:40:00,76.03,76.06,75.66,75.69,45000.0,56.4395,56.4617,56.1648,56.1871,45000.0
2008-06-23 10:50:00,75.67,75.7,75.55,75.67,37700.0,56.1722,56.1945,56.0832,56.1722,37700.0
2008-06-23 11:00:00,75.66,75.72,75.64,75.65,32900.0,56.1648,56.2093,56.15,56.1574,32900.0
2008-06-23 11:10:00,75.66,75.66,75.36,75.4,42900.0,56.1648,56.1648,55.9421,55.9718,42900.0
2008-06-23 11:20:00,75.42,75.44,75.35,75.38,34400.0,55.9866,56.0015,55.9347,55.957,34400.0
2008-06-23 11:30:00,75.4,75.56,75.39,75.41,62000.0,55.9718,56.0906,55.9644,55.9792,62000.0
2008-06-23 11:40:00,75.4,75.43,75.19,75.21,51100.0,55.9718,55.9941,55.8159,55.8308,51100.0
2008-06-23 11:50:00,75.24,75.35,75.14,75.34,57500.0,55.853,55.9347,55.7788,55.9273,57500.0
2008-06-23 12:00:00,75.36,75.41,75.15,75.17,46500.0,55.9421,55.9792,55.7862,55.8011,46500.0
2008-06-23 12:10:00,75.19,75.19,74.96,75.05,73700.0,55.8159,55.8159,55.6452,55.712,73700.0
2008-06-23 12:20:00,75.07,75.28,75.07,75.18,40800.0,55.7268,55.8827,55.7268,55.8085,40800.0
2008-06-23 12:30:00,75.17,75.28,75.16,75.25,39000.0,55.8011,55.8827,55.7936,55.8605,39000.0
2008-06-23 12:40:00,75.25,75.27,75.05,75.15,39400.0,55.8605,55.8753,55.712,55.7862,39400.0
2008-06-23 12:50:00,75.14,75.17,74.98,75.11,63000.0,55.7788,55.8011,55.66,55.7565,63000.0
2008-06-23 13:00:00,75.1,75.12,75.02,75.12,35600.0,55.7491,55.7639,55.6897,55.7639,35600.0
2008-06-23 13:10:00,75.12,75.18,75.06,75.17,18200.0,55.7639,55.8085,55.7194,55.8011,18200.0
2008-06-23 13:20:00,75.18,75.43,75.17,75.32,25500.0,55.8085,55.9941,55.8011,55.9124,25500.0
2008-06-23 13:30:00,75.35,75.4,75.26,75.38,31300.0,55.9347,55.9718,55.8679,55.957,31300.0
2008-06-23 13:40:00,75.39,75.67,75.39,75.64,40900.0,55.9644,56.1722,55.9644,56.15,40900.0
2008-06-23 13:50:00,75.65,75.72,75.62,75.69,37100.0,56.1574,56.2093,56.1351,56.1871,37100.0
2008-06-23 14:00:00,75.68,75.75,75.6,75.62,42900.0,56.1797,56.2316,56.1203,56.1351,42900.0
2008-06-23 14:10:00,75.6,75.61,75.44,75.57,63200.0,56.1203,56.1277,56.0015,56.098,63200.0
2008-06-23 14:20:00,75.56,75.6,75.03,75.37,55300.0,56.0906,56.1203,55.6971,55.9495,55300.0
2008-06-23 14:30:00,75.36,75.44,75.31,75.32,34100.0,55.9421,56.0015,55.905,55.9124,34100.0
2008-06-23 14:40:00,75.36,75.38,75.08,75.08,57900.0,55.9421,55.957,55.7343,55.7343,57900.0
2008-06-23 14:50:00,75.11,75.22,74.98,75.19,39700.0,55.7565,55.8382,55.66,55.8159,39700.0
2008-06-23 15:00:00,75.2,75.26,75.14,75.19,34400.0,55.8233,55.8679,55.7788,55.8159,34400.0
2008-06-23 15:10:00,75.2,75.23,75.07,75.11,33600.0,55.8233,55.8456,55.7268,55.7565,33600.0
2008-06-23 15:20:00,75.11,75.17,74.99,75.16,76700.0,55.7565,55.8011,55.6674,55.7936,76700.0
2008-06-23 15:30:00,75.18,75.22,75.14,75.21,58000.0,55.8085,55.8382,55.7788,55.8308,58000.0
2008-06-23 15:40:00,75.2,75.32,75.18,75.29,60300.0,55.8233,55.9124,55.8085,55.8901,60300.0
2008-06-23 15:50:00,75.29,75.42,75.2,75.3,169400.0,55.8901,55.9866,55.8233,55.8976,169400.0
2008-06-24 09:30:00,75.18,75.18,74.85,74.97,61100.0,55.8085,55.8085,55.5635,55.6526,61100.0
2008-06-24 09:40:00,74.97,75.05,74.54,74.54,60200.0,55.6526,55.712,55.3334,55.3334,60200.0
2008-06-24 09:50:00,74.56,74.62,74.27,74.29,62700.0,55.3482,55.3928,55.133,55.1478,62700.0
2008-06-24 10:00:00,74.26,74.26,74.0,74.02,104500.0,55.1255,55.1255,54.9325,54.9474,104500.0
2008-06-24 10:10:00,74.02,74.14,73.83,73.89,103500.0,54.9474,55.0365,54.8063,54.8509,103500.0
2008-06-24 10:20:00,73.88,73.97,73.75,73.88,71100.0,54.8435,54.9103,54.747,54.8435,71100.0
2008-06-24 10:30:00,73.89,73.99,73.84,73.97,52900.0,54.8509,54.9251,54.8138,54.9103,52900.0
2008-06-24 10:40:00,73.93,74.06,73.87,74.06,38800.0,54.8806,54.9771,54.836,54.9771,38800.0
2008-06-24 10:50:00,74.06,74.47,74.06,74.45,80900.0,54.9771,55.2814,54.9771,55.2666,80900.0
2008-06-24 11:00:00,74.43,74.59,74.43,74.49,85600.0,55.2517,55.3705,55.2517,55.2963,85600.0
2008-06-24 11:10:00,74.47,74.58,74.29,74.57,76800.0,55.2814,55.3631,55.1478,55.3557,76800.0
2008-06-24 11:20:00,74.56,74.57,74.46,74.5,39600.0,55.3482,55.3557,55.274,55.3037,39600.0
2008-06-24 11:30:00,74.5,74.54,74.05,74.47,45200.0,55.3037,55.3334,54.9697,55.2814,45200.0
2008-06-24 11:40:00,74.47,74.55,74.42,74.42,52400.0,55.2814,55.3408,55.2443,55.2443,52400.0
2008-06-24 11:50:00,74.44,74.63,74.42,74.58,70100.0,55.2592,55.4002,55.2443,55.3631,70100.0
2008-06-24 12:00:00,74.58,74.58,74.49,74.52,18600.0,55.3631,55.3631,55.2963,55.3185,18600.0
2008-06-24 12:10:00,74.51,74.52,74.43,74.43,34500.0,55.3111,55.3185,55.2517,55.2517,34500.0
2008-06-24 12:20:00,74.46,74.75,74.44,74.75,29100.0,55.274,55.4893,55.2592,55.4893,29100.0
2008-06-24 12:30:00,74.75,74.85,74.74,74.85,19300.0,55.4893,55.5635,55.4819,55.5635,19300.0
2008-06-24 12:40:00,74.83,74.86,74.74,74.77,25300.0,55.5487,55.5709,55.4819,55.5041,25300.0
2008-06-24 12:50:00,74.77,74.78,74.63,74.7,23500.0,55.5041,55.5116,55.4002,55.4522,23500.0
2008-06-24 13:00:00,74.71,74.8,74.67,74.68,26300.0,55.4596,55.5264,55.4299,55.4373,26300.0
2008-06-24 13:10:00,74.72,74.73,74.63,74.68,22700.0,55.467,55.4744,55.4002,55.4373,22700.0
2008-06-24 13:20:00,74.69,74.73,74.5,74.5,28000.0,55.4447,55.4744,55.3037,55.3037,28000.0
2008-06-24 13:30:00,74.5,74.51,74.34,74.48,34000.0,55.3037,55.3111,55.1849,55.2889,34000.0
2008-06-24 13:40:00,74.46,74.52,74.4,74.52,16300.0,55.274,55.3185,55.2295,55.3185,16300.0
2008-06-24 13:50:00,74.52,74.6,74.45,74.45,37400.0,55.3185,55.3779,55.2666,55.2666,37400.0
2008-06-24 14:00:00,74.45,74.7,74.45,74.63,39900.0,55.2666,55.4522,55.2666,55.4002,39900.0
2008-06-24 14:10:00,74.62,74.66,74.52,74.66,31900.0,55.3928,55.4225,55.3185,55.4225,31900.0
2008-06-24 14:20:00,74.66,74.78,74.65,74.76,25100.0,55.4225,55.5116,55.4151,55.4967,25100.0
2008-06-24 14:30:00,74.76,74.9,74.73,74.82,49900.0,55.4967,55.6006,55.4744,55.5412,49900.0
2008-06-24 14:40:00,74.83,74.84,74.52,74.58,50900.0,55.5487,55.5561,55.3185,55.3631,50900.0
2008-06-24 14:50:00,74.57,74.68,74.54,74.66,30100.0,55.3557,55.4373,55.3334,55.4225,30100.0
2008-06-24 15:00:00,74.66,74.72,74.56,74.64,69900.0,55.4225,55.467,55.3482,55.4076,69900.0
2008-06-24 15:10:00,74.63,74.66,74.48,74.48,57500.0,55.4002,55.4225,55.2889,55.2889,57500.0
2008-06-24 15:20:00,74.48,74.55,74.31,74.39,55900.0,55.2889,55.3408,55.1627,55.222,55900.0
2008-06-24 15:30:00,74.41,74.44,74.21,74.29,63200.0,55.2369,55.2592,55.0884,55.1478,63200.0
2008-06-24 15:40:00,74.29,74.46,74.24,74.37,70600.0,55.1478,55.274,55.1107,55.2072,70600.0
2008-06-24 15:50:00,74.37,74.38,74.22,74.26,143400.0,55.2072,55.2146,55.0958,55.1255,143400.0
2008-06-25 09:30:00,74.6,74.6,73.0,73.11,128100.0,55.3779,55.3779,54.1902,54.2719,128100.0
2008-06-25 09:40:00,73.11,73.3,72.84,72.88,113600.0,54.2719,54.4129,54.0714,54.1011,113600.0
2008-06-25 09:50:00,72.89,72.93,72.5,72.71,87800.0,54.1085,54.1382,53.819,53.9749,87800.0
2008-06-25 10:00:00,72.7,72.78,72.12,72.16,144700.0,53.9675,54.0269,53.537,53.5666,144700.0
2008-06-25 10:10:00,72.2,72.23,71.89,71.89,95200.0,53.5963,53.6186,53.3662,53.3662,95200.0
2008-06-25 10:20:00,71.91,71.91,71.27,71.59,260000.0,53.3811,53.3811,52.906,53.1435,260000.0
2008-06-25 10:30:00,71.62,71.99,71.56,71.99,113300.0,53.1658,53.4405,53.1212,53.4405,113300.0
2008-06-25 10:40:00,71.98,72.05,71.87,71.99,58300.0,53.433,53.485,53.3514,53.4405,58300.0
2008-06-25 10:50:00,72.0,72.09,71.9,71.97,86800.0,53.4479,53.5147,53.3736,53.4256,86800.0
2008-06-25 11:00:00,71.97,72.11,71.93,72.04,74500.0,53.4256,53.5295,53.3959,53.4776,74500.0
2008-06-25 11:10:00,72.03,72.07,71.95,72.03,51500.0,53.4701,53.4998,53.4108,53.4701,51500.0
2008-06-25 11:20:00,72.01,72.12,72.0,72.09,57900.0,53.4553,53.537,53.4479,53.5147,57900.0
2008-06-25 11:30:00,72.08,72.22,72.08,72.1,68100.0,53.5073,53.6112,53.5073,53.5221,68100.0
2008-06-25 11:40:00,72.08,72.12,71.93,71.99,67800.0,53.5073,53.537,53.3959,53.4405,67800.0
2008-06-25 11:50:00,71.97,72.0,71.76,71.8,38600.0,53.4256,53.4479,53.2697,53.2994,38600.0
2008-06-25 12:00:00,71.8,71.83,71.72,71.78,35600.0,53.2994,53.3217,53.24,53.2846,35600.0
2008-06-25 12:10:00,71.8,72.09,71.8,72.09,53100.0,53.2994,53.5147,53.2994,53.5147,53100.0
2008-06-25 12:20:00,72.09,72.29,72.09,72.28,59300.0,53.5147,53.6631,53.5147,53.6557,59300.0
2008-06-25 12:30:00,72.28,72.32,72.16,72.22,53400.0,53.6557,53.6854,53.5666,53.6112,53400.0
2008-06-25 12:40:00,72.22,72.23,72.0,72.02,34700.0,53.6112,53.6186,53.4479,53.4627,34700.0
2008-06-25 12:50:00,72.01,72.12,71.96,72.1,67100.0,53.4553,53.537,53.4182,53.5221,67100.0
2008-06-25 13:00:00,72.09,72.18,72.06,72.15,50200.0,53.5147,53.5815,53.4924,53.5592,50200.0
2008-06-25 13:10:00,72.17,72.21,72.12,72.12,55500.0,53.5741,53.6038,53.537,53.537,55500.0
2008-06-25 13:20:00,72.13,72.2,72.13,72.18,23500.0,53.5444,53.5963,53.5444,53.5815,23500.0
2008-06-25 13:30:00,72.18,72.3,72.15,72.25,50400.0,53.5815,53.6706,53.5592,53.6335,50400.0
2008-06-25 13:40:00,72.25,72.26,72.19,72.22,45400.0,53.6335,53.6409,53.5889,53.6112,45400.0
2008-06-25 13:50:00,72.21,72.32,72.17,72.29,53600.0,53.6038,53.6854,53.5741,53.6631,53600.0
2008-06-25 14:00:00,72.29,72.33,72.24,72.25,72900.0,53.6631,53.6928,53.626,53.6335,72900.0
2008-06-25 14:10:00,72.26,72.68,72.18,72.65,170200.0,53.6409,53.9527,53.5815,53.9304,170200.0
2008-06-25 14:20:00,72.66,72.81,72.5,72.53,165700.0,53.9378,54.0492,53.819,53.8413,165700.0
2008-06-25 14:30:00,72.55,72.73,72.35,72.54,99900.0,53.8562,53.9898,53.7077,53.8487,99900.0
2008-06-25 14:40:00,72.54,72.68,72.39,72.61,54600.0,53.8487,53.9527,53.7374,53.9007,54600.0
2008-06-25 14:50:00,72.62,72.84,72.57,72.81,50800.0,53.9081,54.0714,53.871,54.0492,50800.0
2008-06-25 15:00:00,72.82,73.23,72.77,73.2,126900.0,54.0566,54.3609,54.0195,54.3387,126900.0
2008-06-25 15:10:00,73.19,73.28,73.09,73.2,131600.0,54.3312,54.3981,54.257,54.3387,131600.0
2008-06-25 15:20:00,73.21,73.21,72.72,72.87,150800.0,54.3461,54.3461,53.9824,54.0937,150800.0
2008-06-25 15:30:00,72.93,72.93,72.5,72.67,165300.0,54.1382,54.1382,53.819,53.9452,165300.0
2008-06-25 15:40:00,72.65,72.86,72.55,72.56,124700.0,53.9304,54.0863,53.8562,53.8636,124700.0
2008-06-25 15:50:00,72.56,72.73,72.44,72.69,212300.0,53.8636,53.9898,53.7745,53.9601,212300.0
2008-06-26 09:30:00,71.23,71.92,70.24,70.3,130400.0,52.8763,53.3885,52.1414,52.1859,130400.0
2008-06-26 09:40:00,70.25,70.49,69.99,70.35,188200.0,52.1488,52.327,51.9558,52.223,188200.0
2008-06-26 09:50:00,70.34,70.42,70.14,70.32,101300.0,52.2156,52.275,52.0671,52.2008,101300.0
2008-06-26 10:00:00,70.34,70.44,69.98,70.37,84000.0,52.2156,52.2898,51.9484,52.2379,84000.0
2008-06-26 10:10:00,70.37,70.66,70.28,70.5,68100.0,52.2379,52.4531,52.1711,52.3344,68100.0
2008-06-26 10:20:00,70.47,70.97,70.47,70.79,73500.0,52.3121,52.6833,52.3121,52.5497,73500.0
2008-06-26 10:30:00,70.82,70.88,70.61,70.66,42300.0,52.5719,52.6165,52.416,52.4531,42300.0
2008-06-26 10:40:00,70.66,70.67,70.13,70.18,65200.0,52.4531,52.4606,52.0597,52.0968,65200.0
2008-06-26 10:50:00,70.15,70.22,69.84,69.99,85500.0,52.0746,52.1265,51.8444,51.9558,85500.0
2008-06-26 11:00:00,69.97,70.34,69.91,70.31,47400.0,51.9409,52.2156,51.8964,52.1933,47400.0
2008-06-26 11:10:00,70.3,70.32,69.97,69.97,33000.0,52.1859,52.2008,51.9409,51.9409,33000.0
2008-06-26 11:20:00,69.98,70.08,69.83,69.93,37500.0,51.9484,52.0226,51.837,51.9112,37500.0
2008-06-26 11:30:00,69.96,70.21,69.92,69.99,64300.0,51.9335,52.1191,51.9038,51.9558,64300.0
2008-06-26 11:40:00,69.99,70.2,69.93,70.11,29700.0,51.9558,52.1117,51.9112,52.0449,29700.0
2008-06-26 11:50:00,70.11,70.15,69.97,70.0,46500.0,52.0449,52.0746,51.9409,51.9632,46500.0
2008-06-26 12:00:00,70.0,70.07,69.85,69.93,71000.0,51.9632,52.0152,51.8519,51.9112,71000.0
2008-06-26 12:10:00,69.92,70.06,69.9,70.05,46200.0,51.9038,52.0078,51.889,52.0003,46200.0
2008-06-26 12:20:00,70.05,70.38,70.04,70.22,62800.0,52.0003,52.2453,51.9929,52.1265,62800.0
2008-06-26 12:30:00,70.22,70.24,69.91,69.92,49800.0,52.1265,52.1414,51.8964,51.9038,49800.0
2008-06-26 12:40:00,69.93,69.93,69.64,69.75,67500.0,51.9112,51.9112,51.696,51.7776,67500.0
2008-06-26 12:50:00,69.74,69.95,69.69,69.92,28200.0,51.7702,51.9261,51.7331,51.9038,28200.0
2008-06-26 13:00:00,69.9,70.01,69.85,69.89,26000.0,51.889,51.9706,51.8519,51.8816,26000.0
2008-06-26 13:10:00,69.91,69.94,69.76,69.81,28800.0,51.8964,51.9187,51.7851,51.8222,28800.0
2008-06-26 13:20:00,69.81,69.84,69.6,69.64,33400.0,51.8222,51.8444,51.6663,51.696,33400.0
2008-06-26 13:30:00,69.62,69.74,69.61,69.74,23600.0,51.6811,51.7702,51.6737,51.7702,23600.0
2008-06-26 13:40:00,69.72,69.74,69.57,69.63,44200.0,51.7554,51.7702,51.644,51.6885,44200.0
2008-06-26 13:50:00,69.63,69.79,69.62,69.73,50000.0,51.6885,51.8073,51.6811,51.7628,50000.0
2008-06-26 14:00:00,69.73,69.9,69.63,69.86,151300.0,51.7628,51.889,51.6885,51.8593,151300.0
2008-06-26 14:10:00,69.89,69.89,69.51,69.59,115800.0,51.8816,51.8816,51.5995,51.6589,115800.0
2008-06-26 14:20:00,69.59,70.72,69.46,69.66,123700.0,51.6589,52.4977,51.5624,51.7108,123700.0
2008-06-26 14:30:00,69.65,70.02,69.59,69.96,178700.0,51.7034,51.9781,51.6589,51.9335,178700.0
2008-06-26 14:40:00,69.95,70.03,69.81,69.88,117200.0,51.9261,51.9855,51.8222,51.8741,117200.0
2008-06-26 14:50:00,69.88,70.0,69.86,69.93,66800.0,51.8741,51.9632,51.8593,51.9112,66800.0
2008-06-26 15:00:00,69.97,70.11,69.89,70.02,64800.0,51.9409,52.0449,51.8816,51.9781,64800.0
2008-06-26 15:10:00,70.05,70.2,69.99,70.09,58600.0,52.0003,52.1117,51.9558,52.03,58600.0
2008-06-26 15:20:00,70.07,70.24,69.95,70.15,68100.0,52.0152,52.1414,51.9261,52.0746,68100.0
2008-06-26 15:30:00,70.15,70.38,70.08,70.27,90300.0,52.0746,52.2453,52.0226,52.1636,90300.0
2008-06-26 15:40:00,70.27,70.29,70.08,70.16,91900.0,52.1636,52.1785,52.0226,52.082,91900.0
2008-06-26 15:50:00,70.15,70.27,70.08,70.11,200600.0,52.0746,52.1636,52.0226,52.0449,200600.0
2008-06-27 09:30:00,69.99,70.68,69.66,70.6,194700.0,51.9558,52.468,51.7108,52.4086,194700.0
2008-06-27 09:40:00,70.63,70.63,70.01,70.5,87800.0,52.4309,52.4309,51.9706,52.3344,87800.0
2008-06-27 09:50:00,70.47,71.38,70.47,71.21,207100.0,52.3121,52.9876,52.3121,52.8614,207100.0
2008-06-27 10:00:00,71.21,71.34,71.02,71.06,100000.0,52.8614,52.9579,52.7204,52.7501,100000.0
2008-06-27 10:10:00,71.05,71.12,70.42,70.45,99800.0,52.7427,52.7946,52.275,52.2973,99800.0
2008-06-27 10:20:00,70.45,70.78,70.43,70.55,84800.0,52.2973,52.5422,52.2824,52.3715,84800.0
2008-06-27 10:30:00,70.56,71.13,70.56,71.12,63000.0,52.3789,52.802,52.3789,52.7946,63000.0
2008-06-27 10:40:00,71.12,71.14,70.82,70.91,61500.0,52.7946,52.8095,52.5719,52.6387,61500.0
2008-06-27 10:50:00,70.88,71.11,70.88,71.08,53900.0,52.6165,52.7872,52.6165,52.7649,53900.0
2008-06-27 11:00:00,71.07,71.09,70.9,71.08,55200.0,52.7575,52.7724,52.6313,52.7649,55200.0
2008-06-27 11:10:00,71.07,71.14,70.95,70.97,72800.0,52.7575,52.8095,52.6684,52.6833,72800.0
2008-06-27 11:20:00,70.97,71.03,70.72,71.0,54600.0,52.6833,52.7278,52.4977,52.7055,54600.0
2008-06-27 11:30:00,71.02,71.02,70.92,70.95,47600.0,52.7204,52.7204,52.6462,52.6684,47600.0
2008-06-27 11:40:00,70.95,71.08,70.9,71.06,39700.0,52.6684,52.7649,52.6313,52.7501,39700.0
2008-06-27 11:50:00,71.06,71.09,70.98,71.03,34000.0,52.7501,52.7724,52.6907,52.7278,34000.0
2008-06-27 12:00:00,71.01,71.03,70.95,70.99,54300.0,52.713,52.7278,52.6684,52.6981,54300.0
2008-06-27 12:10:00,70.99,71.06,70.85,71.04,73500.0,52.6981,52.7501,52.5942,52.7352,73500.0
2008-06-27 12:20:00,71.05,71.44,71.05,71.43,94100.0,52.7427,53.0322,52.7427,53.0247,94100.0
2008-06-27 12:30:00,71.43,71.52,71.29,71.34,78300.0,53.0247,53.0916,52.9208,52.9579,78300.0
2008-06-27 12:40:00,71.34,71.36,71.26,71.29,34400.0,52.9579,52.9728,52.8985,52.9208,34400.0
2008-06-27 12:50:00,71.29,71.39,71.28,71.3,40500.0,52.9208,52.9951,52.9134,52.9282,40500.0
2008-06-27 13:00:00,71.34,71.36,70.97,71.02,74600.0,52.9579,52.9728,52.6833,52.7204,74600.0
2008-06-27 13:10:00,71.02,71.02,70.64,70.64,119600.0,52.7204,52.7204,52.4383,52.4383,119600.0
2008-06-27 13:20:00,70.63,70.67,70.51,70.61,75100.0,52.4309,52.4606,52.3418,52.416,75100.0
2008-06-27 13:30:00,70.62,70.66,70.39,70.39,68500.0,52.4235,52.4531,52.2527,52.2527,68500.0
2008-06-27 13:40:00,70.4,70.42,70.24,70.29,67300.0,52.2601,52.275,52.1414,52.1785,67300.0
2008-06-27 13:50:00,70.3,70.5,70.2,70.43,56600.0,52.1859,52.3344,52.1117,52.2824,56600.0
2008-06-27 14:00:00,70.42,70.49,70.27,70.33,55900.0,52.275,52.327,52.1636,52.2082,55900.0
2008-06-27 14:10:00,70.34,70.6,70.31,70.48,93800.0,52.2156,52.4086,52.1933,52.3195,93800.0
2008-06-27 14:20:00,70.48,70.72,70.32,70.64,129100.0,52.3195,52.4977,52.2008,52.4383,129100.0
2008-06-27 14:30:00,70.66,70.7,70.43,70.47,74400.0,52.4531,52.4828,52.2824,52.3121,74400.0
2008-06-27 14:40:00,70.49,70.53,70.36,70.53,58500.0,52.327,52.3566,52.2304,52.3566,58500.0
2008-06-27 14:50:00,70.54,70.64,70.45,70.63,41000.0,52.3641,52.4383,52.2973,52.4309,41000.0
2008-06-27 15:00:00,70.63,70.71,70.53,70.68,48700.0,52.4309,52.4903,52.3566,52.468,48700.0
2008-06-27 15:10:00,70.7,70.87,70.67,70.75,89600.0,52.4828,52.609,52.4606,52.52,89600.0
2008-06-27 15:20:00,70.74,70.81,70.42,70.52,65800.0,52.5125,52.5645,52.275,52.3492,65800.0
2008-06-27 15:30:00,70.52,70.62,70.39,70.54,98200.0,52.3492,52.4235,52.2527,52.3641,98200.0
2008-06-27 15:40:00,70.54,70.93,70.54,70.85,209300.0,52.3641,52.6536,52.3641,52.5942,209300.0
2008-06-27 15:50:00,70.87,71.0,70.78,70.87,227300.0,52.609,52.7055,52.5422,52.609,227300.0
2008-06-30 09:30:00,71.04,71.23,70.93,71.07,93700.0,52.7352,52.8763,52.6536,52.7575,93700.0
2008-06-30 09:40:00,71.07,71.26,70.79,70.89,80400.0,52.7575,52.8985,52.5497,52.6239,80400.0
2008-06-30 09:50:00,70.88,70.9,70.37,70.37,70200.0,52.6165,52.6313,52.2379,52.2379,70200.0
2008-06-30 10:00:00,70.36,70.68,70.33,70.53,43900.0,52.2304,52.468,52.2082,52.3566,43900.0
2008-06-30 10:10:00,70.52,70.63,70.46,70.5,51900.0,52.3492,52.4309,52.3047,52.3344,51900.0
2008-06-30 10:20:00,70.49,70.8,70.48,70.8,34300.0,52.327,52.5571,52.3195,52.5571,34300.0
2008-06-30 10:30:00,70.8,71.09,70.79,70.98,24100.0,52.5571,52.7724,52.5497,52.6907,24100.0
2008-06-30 10:40:00,70.95,71.06,70.73,71.01,25300.0,52.6684,52.7501,52.5051,52.713,25300.0
2008-06-30 10:50:00,71.01,71.21,70.9,71.21,29700.0,52.713,52.8614,52.6313,52.8614,29700.0
2008-06-30 11:00:00,71.24,71.35,71.21,71.3,28200.0,52.8837,52.9654,52.8614,52.9282,28200.0
2008-06-30 11:10:00,71.29,71.44,71.29,71.43,37000.0,52.9208,53.0322,52.9208,53.0247,37000.0
2008-06-30 11:20:00,71.44,71.74,71.37,71.73,59200.0,53.0322,53.2549,52.9802,53.2474,59200.0
2008-06-30 11:30:00,71.74,71.76,71.53,71.53,38100.0,53.2549,53.2697,53.099,53.099,38100.0
2008-06-30 11:40:00,71.56,71.63,71.5,71.57,22200.0,53.1212,53.1732,53.0767,53.1287,22200.0
2008-06-30 11:50:00,71.57,71.64,71.53,71.53,35400.0,53.1287,53.1806,53.099,53.099,35400.0
2008-06-30 12:00:00,71.55,71.6,71.27,71.39,40900.0,53.1138,53.1509,52.906,52.9951,40900.0
2008-06-30 12:10:00,71.41,71.48,71.33,71.36,40200.0,53.0099,53.0619,52.9505,52.9728,40200.0
2008-06-30 12:20:00,71.38,71.39,71.22,71.29,34200.0,52.9876,52.9951,52.8689,52.9208,34200.0
2008-06-30 12:30:00,71.29,71.31,71.18,71.24,48800.0,52.9208,52.9357,52.8392,52.8837,48800.0
2008-06-30 12:40:00,71.25,71.45,71.2,71.42,23800.0,52.8911,53.0396,52.854,53.0173,23800.0
2008-06-30 12:50:00,71.43,71.48,71.34,71.38,17600.0,53.0247,53.0619,52.9579,52.9876,17600.0
2008-06-30 13:00:00,71.38,71.38,71.25,71.36,19800.0,52.9876,52.9876,52.8911,52.9728,19800.0
2008-06-30 13:10:00,71.36,71.53,71.35,71.52,27600.0,52.9728,53.099,52.9654,53.0916,27600.0
2008-06-30 13:20:00,71.53,71.57,71.43,71.43,29600.0,53.099,53.1287,53.0247,53.0247,29600.0
2008-06-30 13:30:00,71.44,71.51,71.35,71.38,74400.0,53.0322,53.0841,52.9654,52.9876,74400.0
2008-06-30 13:40:00,71.38,71.44,71.31,71.38,34500.0,52.9876,53.0322,52.9357,52.9876,34500.0
2008-06-30 13:50:00,71.38,71.49,71.32,71.49,42600.0,52.9876,53.0693,52.9431,53.0693,42600.0
2008-06-30 14:00:00,71.49,71.5,71.36,71.48,43900.0,53.0693,53.0767,52.9728,53.0619,43900.0
2008-06-30 14:10:00,71.49,71.49,71.4,71.4,37100.0,53.0693,53.0693,53.0025,53.0025,37100.0
2008-06-30 14:20:00,71.41,71.6,71.4,71.54,40000.0,53.0099,53.1509,53.0025,53.1064,40000.0
2008-06-30 14:30:00,71.54,71.55,71.35,71.44,91200.0,53.1064,53.1138,52.9654,53.0322,91200.0
2008-06-30 14:40:00,71.43,71.53,71.37,71.51,49900.0,53.0247,53.099,52.9802,53.0841,49900.0
2008-06-30 14:50:00,71.5,71.54,71.41,71.48,41300.0,53.0767,53.1064,53.0099,53.0619,41300.0
2008-06-30 15:00:00,71.46,71.67,71.46,71.64,34800.0,53.047,53.2029,53.047,53.1806,34800.0
2008-06-30 15:10:00,71.65,71.75,71.6,71.62,57900.0,53.1881,53.2623,53.1509,53.1658,57900.0
2008-06-30 15:20:00,71.63,71.63,71.45,71.49,73400.0,53.1732,53.1732,53.0396,53.0693,73400.0
2008-06-30 15:30:00,71.49,71.6,71.39,71.55,123600.0,53.0693,53.1509,52.9951,53.1138,123600.0
2008-06-30 15:40:00,71.56,71.68,71.41,71.44,148500.0,53.1212,53.2103,53.0099,53.0322,148500.0
2008-06-30 15:50:00,71.45,71.45,71.19,71.27,309800.0,53.0396,53.0396,52.8466,52.906,309800.0
2008-07-01 09:30:00,70.0,70.58,70.0,70.28,86200.0,51.9632,52.3938,51.9632,52.1711,86200.0
2008-07-01 09:40:00,70.25,70.47,70.17,70.23,228800.0,52.1488,52.3121,52.0894,52.1339,228800.0
2008-07-01 09:50:00,70.26,70.36,70.08,70.34,96300.0,52.1562,52.2304,52.0226,52.2156,96300.0
2008-07-01 10:00:00,70.35,71.19,70.35,70.76,223900.0,52.223,52.8466,52.223,52.5274,223900.0
2008-07-01 10:10:00,70.75,70.76,70.25,70.29,115300.0,52.52,52.5274,52.1488,52.1785,115300.0
2008-07-01 10:20:00,70.33,70.5,70.22,70.45,100300.0,52.2082,52.3344,52.1265,52.2973,100300.0
2008-07-01 10:30:00,70.45,71.1,70.4,71.1,60600.0,52.2973,52.7798,52.2601,52.7798,60600.0
2008-07-01 10:40:00,71.13,71.48,70.47,71.48,87200.0,52.802,53.0619,52.3121,53.0619,87200.0
2008-07-01 10:50:00,71.46,71.56,71.31,71.56,76700.0,53.047,53.1212,52.9357,53.1212,76700.0
2008-07-01 11:00:00,71.56,71.68,71.5,71.56,51800.0,53.1212,53.2103,53.0767,53.1212,51800.0
2008-07-01 11:10:00,71.57,71.71,71.53,71.6,45800.0,53.1287,53.2326,53.099,53.1509,45800.0
2008-07-01 11:20:00,71.57,71.62,71.38,71.49,52300.0,53.1287,53.1658,52.9876,53.0693,52300.0
2008-07-01 11:30:00,71.45,71.56,71.41,71.5,53100.0,53.0396,53.1212,53.0099,53.0767,53100.0
2008-07-01 11:40:00,71.51,71.6,71.49,71.57,67300.0,53.0841,53.1509,53.0693,53.1287,67300.0
2008-07-01 11:50:00,71.57,71.6,71.38,71.46,87000.0,53.1287,53.1509,52.9876,53.047,87000.0
2008-07-01 12:00:00,71.48,71.51,71.35,71.4,67000.0,53.0619,53.0841,52.9654,53.0025,67000.0
2008-07-01 12:10:00,71.4,71.42,71.14,71.21,98100.0,53.0025,53.0173,52.8095,52.8614,98100.0
2008-07-01 12:20:00,71.19,71.25,70.71,70.72,73100.0,52.8466,52.8911,52.4903,52.4977,73100.0
2008-07-01 12:30:00,70.72,70.93,70.68,70.9,45000.0,52.4977,52.6536,52.468,52.6313,45000.0
2008-07-01 12:40:00,70.89,70.89,70.62,70.84,44700.0,52.6239,52.6239,52.4235,52.5868,44700.0
2008-07-01 12:50:00,70.83,71.02,70.67,70.94,33700.0,52.5793,52.7204,52.4606,52.661,33700.0
2008-07-01 13:00:00,70.94,71.1,70.82,70.9,54200.0,52.661,52.7798,52.5719,52.6313,54200.0
2008-07-01 13:10:00,70.88,71.06,70.86,70.95,40700.0,52.6165,52.7501,52.6016,52.6684,40700.0
2008-07-01 13:20:00,70.94,71.16,70.94,71.13,49500.0,52.661,52.8243,52.661,52.802,49500.0
2008-07-01 13:30:00,71.1,71.13,70.83,70.9,37200.0,52.7798,52.802,52.5793,52.6313,37200.0
2008-07-01 13:40:00,70.92,71.12,70.8,71.11,129200.0,52.6462,52.7946,52.5571,52.7872,129200.0
2008-07-01 13:50:00,71.11,71.38,71.11,71.3,110300.0,52.7872,52.9876,52.7872,52.9282,110300.0
2008-07-01 14:00:00,71.3,71.55,71.28,71.3,148700.0,52.9282,53.1138,52.9134,52.9282,148700.0
2008-07-01 14:10:00,71.3,71.42,71.28,71.38,203200.0,52.9282,53.0173,52.9134,52.9876,203200.0
2008-07-01 14:20:00,71.36,71.61,71.35,71.38,205800.0,52.9728,53.1584,52.9654,52.9876,205800.0
2008-07-01 14:30:00,71.37,71.65,71.33,71.62,112200.0,52.9802,53.1881,52.9505,53.1658,112200.0
2008-07-01 14:40:00,71.63,72.39,71.63,72.34,197600.0,53.1732,53.7374,53.1732,53.7003,197600.0
2008-07-01 14:50:00,72.33,72.4,72.24,72.35,93100.0,53.6928,53.7448,53.626,53.7077,93100.0
2008-07-01 15:00:00,72.33,72.45,72.15,72.32,173700.0,53.6928,53.7819,53.5592,53.6854,173700.0
2008-07-01 15:10:00,72.33,72.43,72.04,72.07,180900.0,53.6928,53.7671,53.4776,53.4998,180900.0
2008-07-01 15:20:00,72.05,72.25,71.96,72.17,113500.0,53.485,53.6335,53.4182,53.5741,113500.0
2008-07-01 15:30:00,72.17,72.29,72.1,72.27,142100.0,53.5741,53.6631,53.5221,53.6483,142100.0
2008-07-01 15:40:00,72.27,72.34,72.11,72.23,127200.0,53.6483,53.7003,53.5295,53.6186,127200.0
2008-07-01 15:50:00,72.23,72.39,72.21,72.29,128300.0,53.6186,53.7374,53.6038,53.6631,128300.0
2008-07-02 09:30:00,72.67,72.67,71.85,71.89,61500.0,53.9452,53.9452,53.3365,53.3662,61500.0
2008-07-02 09:40:00,71.88,72.0,71.77,71.8,36500.0,53.3588,53.4479,53.2771,53.2994,36500.0
2008-07-02 09:50:00,71.81,71.82,71.56,71.78,46500.0,53.3068,53.3143,53.1212,53.2846,46500.0
2008-07-02 10:00:00,71.78,71.99,71.75,71.81,51800.0,53.2846,53.4405,53.2623,53.3068,51800.0
2008-07-02 10:10:00,71.82,71.85,71.3,71.34,51100.0,53.3143,53.3365,52.9282,52.9579,51100.0
2008-07-02 10:20:00,71.33,71.57,71.23,71.37,40300.0,52.9505,53.1287,52.8763,52.9802,40300.0
2008-07-02 10:30:00,71.37,71.43,71.21,71.25,73200.0,52.9802,53.0247,52.8614,52.8911,73200.0
2008-07-02 10:40:00,71.27,71.54,71.24,71.48,59900.0,52.906,53.1064,52.8837,53.0619,59900.0
2008-07-02 10:50:00,71.51,71.52,71.36,71.36,68600.0,53.0841,53.0916,52.9728,52.9728,68600.0
2008-07-02 11:00:00,71.36,71.36,71.15,71.26,99800.0,52.9728,52.9728,52.8169,52.8985,99800.0
2008-07-02 11:10:00,71.25,71.35,71.19,71.32,44900.0,52.8911,52.9654,52.8466,52.9431,44900.0
2008-07-02 11:20:00,71.3,71.34,71.1,71.11,110000.0,52.9282,52.9579,52.7798,52.7872,110000.0
2008-07-02 11:30:00,71.09,71.13,70.85,71.0,113200.0,52.7724,52.802,52.5942,52.7055,113200.0
2008-07-02 11:40:00,71.01,71.13,70.89,70.91,67200.0,52.713,52.802,52.6239,52.6387,67200.0
2008-07-02 11:50:00,70.91,71.0,70.82,70.93,70400.0,52.6387,52.7055,52.5719,52.6536,70400.0
2008-07-02 12:00:00,70.95,71.11,70.91,71.05,41000.0,52.6684,52.7872,52.6387,52.7427,41000.0
2008-07-02 12:10:00,71.09,71.25,71.01,71.06,60600.0,52.7724,52.8911,52.713,52.7501,60600.0
2008-07-02 12:20:00,71.06,71.09,70.89,70.93,51900.0,52.7501,52.7724,52.6239,52.6536,51900.0
2008-07-02 12:30:00,70.94,71.0,70.82,70.97,42300.0,52.661,52.7055,52.5719,52.6833,42300.0
2008-07-02 12:40:00,70.97,71.15,70.95,71.13,55600.0,52.6833,52.8169,52.6684,52.802,55600.0
2008-07-02 12:50:00,71.14,71.23,71.12,71.17,38700.0,52.8095,52.8763,52.7946,52.8317,38700.0
2008-07-02 13:00:00,71.17,71.22,71.06,71.1,73900.0,52.8317,52.8689,52.7501,52.7798,73900.0
2008-07-02 13:10:00,71.1,71.3,71.07,71.26,119800.0,52.7798,52.9282,52.7575,52.8985,119800.0
2008-07-02 13:20:00,71.25,71.67,71.25,71.64,74800.0,52.8911,53.2029,52.8911,53.1806,74800.0
2008-07-02 13:30:00,71.64,72.0,71.64,71.68,150000.0,53.1806,53.4479,53.1806,53.2103,150000.0
2008-07-02 13:40:00,71.66,71.85,71.61,71.83,34900.0,53.1955,53.3365,53.1584,53.3217,34900.0
2008-07-02 13:50:00,71.81,72.01,71.79,71.8,120600.0,53.3068,53.4553,53.292,53.2994,120600.0
2008-07-02 14:00:00,71.82,71.86,71.74,71.77,101800.0,53.3143,53.3439,53.2549,53.2771,101800.0
2008-07-02 14:10:00,71.75,71.79,71.54,71.58,44400.0,53.2623,53.292,53.1064,53.1361,44400.0
2008-07-02 14:20:00,71.56,71.57,71.25,71.27,76700.0,53.1212,53.1287,52.8911,52.906,76700.0
2008-07-02 14:30:00,71.27,71.27,71.03,71.08,144100.0,52.906,52.906,52.7278,52.7649,144100.0
2008-07-02 14:40:00,71.08,71.27,71.07,71.23,59400.0,52.7649,52.906,52.7575,52.8763,59400.0
2008-07-02 14:50:00,71.22,71.24,71.06,71.11,47000.0,52.8689,52.8837,52.7501,52.7872,47000.0
2008-07-02 15:00:00,71.1,71.1,70.82,70.82,59000.0,52.7798,52.7798,52.5719,52.5719,59000.0
2008-07-02 15:10:00,70.82,70.88,70.69,70.69,76000.0,52.5719,52.6165,52.4754,52.4754,76000.0
2008-07-02 15:20:00,70.69,70.88,70.6,70.6,58600.0,52.4754,52.6165,52.4086,52.4086,58600.0
2008-07-02 15:30:00,70.62,70.64,70.25,70.27,171000.0,52.4235,52.4383,52.1488,52.1636,171000.0
2008-07-02 15:40:00,70.29,70.29,70.13,70.13,241700.0,52.1785,52.1785,52.0597,52.0597,241700.0
2008-07-02 15:50:00,70.14,70.36,70.02,70.12,131500.0,52.0671,52.2304,51.9781,52.0523,131500.0
2008-07-03 09:00:00,70.19,70.19,70.19,70.19,300.0,52.1043,52.1043,52.1043,52.1043,300.0
2008-07-03 09:10:00,70.19,70.19,70.19,70.19,0.0,52.1043,52.1043,52.1043,52.1043,0.0
2008-07-03 09:20:00,70.19,70.19,70.19,70.19,0.0,52.1043,52.1043,52.1043,52.1043,0.0
2008-07-03 09:30:00,70.67,71.0,69.12,69.53,120900.0,52.4606,52.7055,51.31,51.6143,120900.0
2008-07-03 09:40:00,69.53,69.86,69.27,69.75,116800.0,51.6143,51.8593,51.4213,51.7776,116800.0
2008-07-03 09:50:00,69.78,69.78,69.22,69.35,89300.0,51.7999,51.7999,51.3842,51.4807,89300.0
2008-07-03 10:00:00,69.36,70.08,69.22,69.68,83600.0,51.4881,52.0226,51.3842,51.7257,83600.0
2008-07-03 10:10:00,69.7,69.75,69.44,69.45,49900.0,51.7405,51.7776,51.5475,51.5549,49900.0
2008-07-03 10:20:00,69.45,70.25,69.32,70.24,46400.0,51.5549,52.1488,51.4584,52.1414,46400.0
2008-07-03 10:30:00,70.25,70.3,70.09,70.24,76700.0,52.1488,52.1859,52.03,52.1414,76700.0
2008-07-03 10:40:00,70.25,70.61,70.15,70.58,87900.0,52.1488,52.416,52.0746,52.3938,87900.0
2008-07-03 10:50:00,70.58,70.92,70.52,70.76,65000.0,52.3938,52.6462,52.3492,52.5274,65000.0
2008-07-03 11:00:00,70.76,70.99,70.57,70.97,81300.0,52.5274,52.6981,52.3863,52.6833,81300.0
2008-07-03 11:10:00,70.98,71.13,70.83,70.86,73700.0,52.6907,52.802,52.5793,52.6016,73700.0
2008-07-03 11:20:00,70.86,71.01,70.67,70.99,56000.0,52.6016,52.713,52.4606,52.6981,56000.0
2008-07-03 11:30:00,70.99,71.05,70.62,70.83,57000.0,52.6981,52.7427,52.4235,52.5793,57000.0
2008-07-03 11:40:00,70.82,70.92,70.65,70.91,57900.0,52.5719,52.6462,52.4457,52.6387,57900.0
2008-07-03 11:50:00,70.9,70.98,70.71,70.79,41900.0,52.6313,52.6907,52.4903,52.5497,41900.0
2008-07-03 12:00:00,70.79,70.79,70.36,70.36,44100.0,52.5497,52.5497,52.2304,52.2304,44100.0
2008-07-03 12:10:00,70.36,70.4,70.2,70.36,51400.0,52.2304,52.2601,52.1117,52.2304,51400.0
2008-07-03 12:20:00,70.35,70.4,70.26,70.33,47000.0,52.223,52.2601,52.1562,52.2082,47000.0
2008-07-03 12:30:00,70.33,70.48,70.02,70.36,60000.0,52.2082,52.3195,51.9781,52.2304,60000.0
2008-07-03 12:40:00,70.31,70.64,70.31,70.62,100600.0,52.1933,52.4383,52.1933,52.4235,100600.0
2008-07-03 12:50:00,70.63,70.67,70.36,70.48,113700.0,52.4309,52.4606,52.2304,52.3195,113700.0
2008-07-07 09:30:00,70.69,71.55,70.69,71.38,58400.0,52.4754,53.1138,52.4754,52.9876,58400.0
2008-07-07 09:40:00,71.38,71.73,71.28,71.67,38200.0,52.9876,53.2474,52.9134,53.2029,38200.0
2008-07-07 09:50:00,71.67,72.13,71.6,72.13,51500.0,53.2029,53.5444,53.1509,53.5444,51500.0
2008-07-07 10:00:00,72.13,72.14,71.58,71.58,52500.0,53.5444,53.5518,53.1361,53.1361,52500.0
2008-07-07 10:10:00,71.59,71.6,71.13,71.16,96100.0,53.1435,53.1509,52.802,52.8243,96100.0
2008-07-07 10:20:00,71.15,71.2,70.98,71.0,101700.0,52.8169,52.854,52.6907,52.7055,101700.0
2008-07-07 10:30:00,71.0,71.31,70.94,71.26,75200.0,52.7055,52.9357,52.661,52.8985,75200.0
2008-07-07 10:40:00,71.27,71.4,71.24,71.26,107200.0,52.906,53.0025,52.8837,52.8985,107200.0
2008-07-07 10:50:00,71.22,71.37,71.17,71.23,25700.0,52.8689,52.9802,52.8317,52.8763,25700.0
2008-07-07 11:00:00,71.21,71.42,71.07,71.08,48800.0,52.8614,53.0173,52.7575,52.7649,48800.0
2008-07-07 11:10:00,71.09,71.38,71.05,71.37,50500.0,52.7724,52.9876,52.7427,52.9802,50500.0
2008-07-07 11:20:00,71.36,71.42,71.22,71.38,35000.0,52.9728,53.0173,52.8689,52.9876,35000.0
2008-07-07 11:30:00,71.39,71.45,71.13,71.31,47000.0,52.9951,53.0396,52.802,52.9357,47000.0
2008-07-07 11:40:00,71.31,71.37,71.04,71.08,31000.0,52.9357,52.9802,52.7352,52.7649,31000.0
2008-07-07 11:50:00,71.08,71.24,71.02,71.19,41000.0,52.7649,52.8837,52.7204,52.8466,41000.0
2008-07-07 12:00:00,71.19,71.25,71.1,71.2,45600.0,52.8466,52.8911,52.7798,52.854,45600.0
2008-07-07 12:10:00,71.2,71.2,70.69,70.75,34200.0,52.854,52.854,52.4754,52.52,34200.0
2008-07-07 12:20:00,70.73,70.77,70.22,70.23,52800.0,52.5051,52.5348,52.1265,52.1339,52800.0
2008-07-07 12:30:00,70.21,70.53,70.19,70.52,36700.0,52.1191,52.3566,52.1043,52.3492,36700.0
2008-07-07 12:40:00,70.53,70.63,70.33,70.33,33700.0,52.3566,52.4309,52.2082,52.2082,33700.0
2008-07-07 12:50:00,70.3,70.51,69.85,69.92,34100.0,52.1859,52.3418,51.8519,51.9038,34100.0
2008-07-07 13:00:00,69.91,69.97,69.56,69.59,94800.0,51.8964,51.9409,51.6366,51.6589,94800.0
2008-07-07 13:10:00,69.59,69.73,69.5,69.57,71000.0,51.6589,51.7628,51.592,51.644,71000.0
2008-07-07 13:20:00,69.58,69.67,69.35,69.39,53400.0,51.6514,51.7182,51.4807,51.5104,53400.0
2008-07-07 13:30:00,69.41,69.68,69.34,69.38,39000.0,51.5252,51.7257,51.4733,51.503,39000.0
2008-07-07 13:40:00,69.39,69.68,69.39,69.59,32900.0,51.5104,51.7257,51.5104,51.6589,32900.0
2008-07-07 13:50:00,69.59,69.69,69.45,69.58,36900.0,51.6589,51.7331,51.5549,51.6514,36900.0
2008-07-07 14:00:00,69.58,69.83,69.35,69.53,40100.0,51.6514,51.837,51.4807,51.6143,40100.0
2008-07-07 14:10:00,69.53,69.92,69.37,69.87,60700.0,51.6143,51.9038,51.4955,51.8667,60700.0
2008-07-07 14:20:00,69.87,70.06,69.82,69.89,32000.0,51.8667,52.0078,51.8296,51.8816,32000.0
2008-07-07 14:30:00,69.86,70.0,69.81,69.94,34400.0,51.8593,51.9632,51.8222,51.9187,34400.0
2008-07-07 14:40:00,69.94,69.95,69.78,69.89,33600.0,51.9187,51.9261,51.7999,51.8816,33600.0
2008-07-07 14:50:00,69.88,70.0,69.76,69.98,43700.0,51.8741,51.9632,51.7851,51.9484,43700.0
2008-07-07 15:00:00,70.0,70.25,69.99,70.18,110100.0,51.9632,52.1488,51.9558,52.0968,110100.0
2008-07-07 15:10:00,70.15,70.69,70.11,70.67,93400.0,52.0746,52.4754,52.0449,52.4606,93400.0
2008-07-07 15:20:00,70.68,71.01,70.53,71.01,128600.0,52.468,52.713,52.3566,52.713,128600.0
2008-07-07 15:30:00,70.98,71.03,70.89,71.0,115300.0,52.6907,52.7278,52.6239,52.7055,115300.0
2008-07-07 15:40:00,71.01,71.08,70.77,70.77,83800.0,52.713,52.7649,52.5348,52.5348,83800.0
2008-07-07 15:50:00,70.79,70.85,70.39,70.44,110100.0,52.5497,52.5942,52.2527,52.2898,110100.0
2008-07-08 09:30:00,70.35,70.52,69.79,70.17,41700.0,52.223,52.3492,51.8073,52.0894,41700.0
2008-07-08 09:40:00,70.12,70.76,69.99,70.45,122500.0,52.0523,52.5274,51.9558,52.2973,122500.0
2008-07-08 09:50:00,70.39,70.56,69.99,70.11,117800.0,52.2527,52.3789,51.9558,52.0449,117800.0
2008-07-08 10:00:00,70.08,70.11,69.4,70.04,83000.0,52.0226,52.0449,51.5178,51.9929,83000.0
2008-07-08 10:10:00,70.01,70.14,69.72,70.06,106300.0,51.9706,52.0671,51.7554,52.0078,106300.0
2008-07-08 10:20:00,70.06,70.07,69.63,69.98,64600.0,52.0078,52.0152,51.6885,51.9484,64600.0
2008-07-08 10:30:00,69.97,70.1,69.35,69.36,49700.0,51.9409,52.0374,51.4807,51.4881,49700.0
2008-07-08 10:40:00,69.38,69.45,69.1,69.42,51200.0,51.503,51.5549,51.2951,51.5327,51200.0
2008-07-08 10:50:00,69.44,69.68,69.37,69.46,35000.0,51.5475,51.7257,51.4955,51.5624,35000.0
2008-07-08 11:00:00,69.46,69.7,69.26,69.7,50000.0,51.5624,51.7405,51.4139,51.7405,50000.0
2008-07-08 11:10:00,69.7,69.98,69.61,69.86,41600.0,51.7405,51.9484,51.6737,51.8593,41600.0
2008-07-08 11:20:00,69.82,70.17,69.78,70.12,62100.0,51.8296,52.0894,51.7999,52.0523,62100.0
2008-07-08 11:30:00,70.1,70.21,69.91,70.07,44300.0,52.0374,52.1191,51.8964,52.0152,44300.0
2008-07-08 11:40:00,70.06,70.09,69.81,69.95,53200.0,52.0078,52.03,51.8222,51.9261,53200.0
2008-07-08 11:50:00,69.92,70.02,69.79,69.99,32300.0,51.9038,51.9781,51.8073,51.9558,32300.0
2008-07-08 12:00:00,69.99,70.1,69.77,69.99,50800.0,51.9558,52.0374,51.7925,51.9558,50800.0
2008-07-08 12:10:00,69.98,70.1,69.82,69.98,30400.0,51.9484,52.0374,51.8296,51.9484,30400.0
2008-07-08 12:20:00,69.95,70.28,69.9,70.2,40000.0,51.9261,52.1711,51.889,52.1117,40000.0
2008-07-08 12:30:00,70.22,70.35,70.16,70.29,35600.0,52.1265,52.223,52.082,52.1785,35600.0
2008-07-08 12:40:00,70.28,70.36,70.03,70.1,47900.0,52.1711,52.2304,51.9855,52.0374,47900.0
2008-07-08 12:50:00,70.1,70.25,70.05,70.21,34800.0,52.0374,52.1488,52.0003,52.1191,34800.0
2008-07-08 13:00:00,70.21,70.55,70.18,70.53,56300.0,52.1191,52.3715,52.0968,52.3566,56300.0
2008-07-08 13:10:00,70.53,70.55,70.14,70.18,65500.0,52.3566,52.3715,52.0671,52.0968,65500.0
2008-07-08 13:20:00,70.16,70.21,69.94,70.15,40300.0,52.082,52.1191,51.9187,52.0746,40300.0
2008-07-08 13:30:00,70.17,70.23,69.78,69.78,45900.0,52.0894,52.1339,51.7999,51.7999,45900.0
2008-07-08 13:40:00,69.76,70.26,69.75,70.16,49700.0,51.7851,52.1562,51.7776,52.082,49700.0
2008-07-08 13:50:00,70.17,70.27,69.99,70.13,52900.0,52.0894,52.1636,51.9558,52.0597,52900.0
2008-07-08 14:00:00,70.13,70.42,70.04,70.29,38600.0,52.0597,52.275,51.9929,52.1785,38600.0
2008-07-08 14:10:00,70.27,70.42,70.16,70.32,36600.0,52.1636,52.275,52.082,52.2008,36600.0
2008-07-08 14:20:00,70.29,70.47,70.12,70.46,42000.0,52.1785,52.3121,52.0523,52.3047,42000.0
2008-07-08 14:30:00,70.46,70.82,70.41,70.7,62000.0,52.3047,52.5719,52.2676,52.4828,62000.0
2008-07-08 14:40:00,70.71,71.25,70.71,71.1,164300.0,52.4903,52.8911,52.4903,52.7798,164300.0
2008-07-08 14:50:00,71.1,71.51,71.06,71.51,102400.0,52.7798,53.0841,52.7501,53.0841,102400.0
2008-07-08 15:00:00,71.51,71.71,71.38,71.69,135900.0,53.0841,53.2326,52.9876,53.2178,135900.0
2008-07-08 15:10:00,71.71,71.9,71.59,71.82,107900.0,53.2326,53.3736,53.1435,53.3143,107900.0
2008-07-08 15:20:00,71.82,71.9,71.67,71.88,98300.0,53.3143,53.3736,53.2029,53.3588,98300.0
2008-07-08 15:30:00,71.9,72.15,71.82,72.14,153300.0,53.3736,53.5592,53.3143,53.5518,153300.0
2008-07-08 15:40:00,72.14,72.25,71.93,72.18,124400.0,53.5518,53.6335,53.3959,53.5815,124400.0
2008-07-08 15:50:00,72.18,72.69,71.4,72.28,367400.0,53.5815,53.9601,53.0025,53.6557,367400.0
2008-07-09 09:30:00,72.53,72.67,71.61,72.19,99700.0,53.8413,53.9452,53.1584,53.5889,99700.0
2008-07-09 09:40:00,72.15,72.2,70.98,71.0,181100.0,53.5592,53.5963,52.6907,52.7055,181100.0
2008-07-09 09:50:00,71.05,71.1,70.4,70.91,130600.0,52.7427,52.7798,52.2601,52.6387,130600.0
2008-07-09 10:00:00,70.88,70.95,70.56,70.86,53800.0,52.6165,52.6684,52.3789,52.6016,53800.0
2008-07-09 10:10:00,70.84,71.0,70.6,70.94,52200.0,52.5868,52.7055,52.4086,52.661,52200.0
2008-07-09 10:20:00,70.96,71.37,70.89,71.2,47000.0,52.6758,52.9802,52.6239,52.854,47000.0
2008-07-09 10:30:00,71.2,71.21,70.79,70.95,49400.0,52.854,52.8614,52.5497,52.6684,49400.0
2008-07-09 10:40:00,70.94,71.15,70.75,71.02,44000.0,52.661,52.8169,52.52,52.7204,44000.0
2008-07-09 10:50:00,71.01,71.49,71.01,71.41,37400.0,52.713,53.0693,52.713,53.0099,37400.0
2008-07-09 11:00:00,71.41,71.99,71.4,71.96,67300.0,53.0099,53.4405,53.0025,53.4182,67300.0
2008-07-09 11:10:00,71.97,72.02,71.66,71.98,65200.0,53.4256,53.4627,53.1955,53.433,65200.0
2008-07-09 11:20:00,72.01,72.32,71.93,72.1,44700.0,53.4553,53.6854,53.3959,53.5221,44700.0
2008-07-09 11:30:00,72.09,72.1,71.65,71.7,39600.0,53.5147,53.5221,53.1881,53.2252,39600.0
2008-07-09 11:40:00,71.71,71.99,71.7,71.74,38000.0,53.2326,53.4405,53.2252,53.2549,38000.0
2008-07-09 11:50:00,71.76,71.79,71.53,71.67,23900.0,53.2697,53.292,53.099,53.2029,23900.0
2008-07-09 12:00:00,71.68,71.7,71.57,71.66,38600.0,53.2103,53.2252,53.1287,53.1955,38600.0
2008-07-09 12:10:00,71.66,71.88,71.64,71.87,20200.0,53.1955,53.3588,53.1806,53.3514,20200.0
2008-07-09 12:20:00,71.87,72.0,71.71,71.85,22600.0,53.3514,53.4479,53.2326,53.3365,22600.0
2008-07-09 12:30:00,71.87,71.87,71.55,71.63,26100.0,53.3514,53.3514,53.1138,53.1732,26100.0
2008-07-09 12:40:00,71.59,71.68,71.54,71.54,25300.0,53.1435,53.2103,53.1064,53.1064,25300.0
2008-07-09 12:50:00,71.59,71.72,71.52,71.7,20800.0,53.1435,53.24,53.0916,53.2252,20800.0
2008-07-09 13:00:00,71.72,71.72,71.24,71.3,40200.0,53.24,53.24,52.8837,52.9282,40200.0
2008-07-09 13:10:00,71.32,71.57,71.26,71.57,27500.0,52.9431,53.1287,52.8985,53.1287,27500.0
2008-07-09 13:20:00,71.54,71.65,71.54,71.6,19900.0,53.1064,53.1881,53.1064,53.1509,19900.0
2008-07-09 13:30:00,71.64,72.03,71.64,71.89,51600.0,53.1806,53.4701,53.1806,53.3662,51600.0
2008-07-09 13:40:00,71.89,72.04,71.89,71.98,36500.0,53.3662,53.4776,53.3662,53.433,36500.0
2008-07-09 13:50:00,71.98,72.12,71.85,72.12,41900.0,53.433,53.537,53.3365,53.537,41900.0
2008-07-09 14:00:00,72.08,72.12,71.76,72.07,61900.0,53.5073,53.537,53.2697,53.4998,61900.0
2008-07-09 14:10:00,72.07,72.15,71.85,71.86,52900.0,53.4998,53.5592,53.3365,53.3439,52900.0
2008-07-09 14:20:00,71.82,71.89,71.51,71.58,77400.0,53.3143,53.3662,53.0841,53.1361,77400.0
2008-07-09 14:30:00,71.58,71.66,71.4,71.46,81600.0,53.1361,53.1955,53.0025,53.047,81600.0
2008-07-09 14:40:00,71.46,71.51,71.32,71.36,68300.0,53.047,53.0841,52.9431,52.9728,68300.0
2008-07-09 14:50:00,71.35,71.36,70.93,71.03,71400.0,52.9654,52.9728,52.6536,52.7278,71400.0
2008-07-09 15:00:00,71.02,71.03,70.73,70.83,83100.0,52.7204,52.7278,52.5051,52.5793,83100.0
2008-07-09 15:10:00,70.81,70.91,70.71,70.79,47300.0,52.5645,52.6387,52.4903,52.5497,47300.0
2008-07-09 15:20:00,70.78,70.83,70.65,70.67,44000.0,52.5422,52.5793,52.4457,52.4606,44000.0
2008-07-09 15:30:00,70.68,70.78,70.57,70.61,78100.0,52.468,52.5422,52.3863,52.416,78100.0
2008-07-09 15:40:00,70.62,70.63,70.15,70.24,101600.0,52.4235,52.4309,52.0746,52.1414,101600.0
2008-07-09 15:50:00,70.2,70.29,70.0,70.07,133400.0,52.1117,52.1785,51.9632,52.0152,133400.0
2008-07-10 09:30:00,70.05,70.93,70.0,70.05,105100.0,52.0003,52.6536,51.9632,52.0003,105100.0
2008-07-10 09:40:00,70.09,70.22,69.7,69.85,116100.0,52.03,52.1265,51.7405,51.8519,116100.0
2008-07-10 09:50:00,69.79,69.86,68.93,68.97,101600.0,51.8073,51.8593,51.1689,51.1986,101600.0
2008-07-10 10:00:00,68.96,68.96,67.88,67.9,229300.0,51.1912,51.1912,50.3895,50.4043,229300.0
2008-07-10 10:10:00,67.9,67.95,66.44,66.97,432500.0,50.4043,50.4414,49.3205,49.7139,432500.0
2008-07-10 10:20:00,66.93,67.54,66.76,67.49,195500.0,49.6843,50.1371,49.5581,50.1,195500.0
2008-07-10 10:30:00,67.48,68.27,67.44,68.19,185400.0,50.0925,50.679,50.0628,50.6196,185400.0
2008-07-10 10:40:00,68.19,68.38,68.0,68.16,95500.0,50.6196,50.7606,50.4785,50.5973,95500.0
2008-07-10 10:50:00,68.16,68.23,67.77,68.06,96800.0,50.5973,50.6493,50.3078,50.5231,96800.0
2008-07-10 11:00:00,68.06,68.19,67.7,67.77,83900.0,50.5231,50.6196,50.2558,50.3078,83900.0
2008-07-10 11:10:00,67.79,68.07,67.55,67.64,64900.0,50.3227,50.5305,50.1445,50.2113,64900.0
2008-07-10 11:20:00,67.64,67.91,67.64,67.81,53100.0,50.2113,50.4117,50.2113,50.3375,53100.0
2008-07-10 11:30:00,67.83,68.31,67.82,68.3,102400.0,50.3524,50.7087,50.3449,50.7012,102400.0
2008-07-10 11:40:00,68.32,68.56,68.31,68.35,53600.0,50.7161,50.8943,50.7087,50.7384,53600.0
2008-07-10 11:50:00,68.32,68.61,68.24,68.44,32500.0,50.7161,50.9314,50.6567,50.8052,32500.0
2008-07-10 12:00:00,68.44,68.88,68.43,68.52,54800.0,50.8052,51.1318,50.7977,50.8646,54800.0
2008-07-10 12:10:00,68.53,68.88,68.5,68.85,38800.0,50.872,51.1318,50.8497,51.1095,38800.0
2008-07-10 12:20:00,68.83,68.93,68.62,68.62,47600.0,51.0947,51.1689,50.9388,50.9388,47600.0
2008-07-10 12:30:00,68.64,68.64,68.33,68.5,26600.0,50.9536,50.9536,50.7235,50.8497,26600.0
2008-07-10 12:40:00,68.47,68.62,68.36,68.44,21900.0,50.8274,50.9388,50.7458,50.8052,21900.0
2008-07-10 12:50:00,68.42,68.48,68.11,68.21,29500.0,50.7903,50.8349,50.5602,50.6344,29500.0
2008-07-10 13:00:00,68.21,68.64,68.21,68.55,36900.0,50.6344,50.9536,50.6344,50.8868,36900.0
2008-07-10 13:10:00,68.51,68.92,68.5,68.83,25100.0,50.8571,51.1615,50.8497,51.0947,25100.0
2008-07-10 13:20:00,68.82,68.99,68.64,68.94,35800.0,51.0873,51.2135,50.9536,51.1763,35800.0
2008-07-10 13:30:00,68.93,69.32,68.93,69.15,48800.0,51.1689,51.4584,51.1689,51.3322,48800.0
2008-07-10 13:40:00,69.18,69.22,69.02,69.11,20500.0,51.3545,51.3842,51.2357,51.3025,20500.0
2008-07-10 13:50:00,69.17,69.23,68.96,68.96,44000.0,51.3471,51.3916,51.1912,51.1912,44000.0
2008-07-10 14:00:00,68.96,69.04,68.76,68.89,30400.0,51.1912,51.2506,51.0427,51.1392,30400.0
2008-07-10 14:10:00,68.88,68.93,68.65,68.65,34600.0,51.1318,51.1689,50.9611,50.9611,34600.0
2008-07-10 14:20:00,68.69,68.71,68.12,68.27,77300.0,50.9908,51.0056,50.5676,50.679,77300.0
2008-07-10 14:30:00,68.27,68.47,68.25,68.39,38900.0,50.679,50.8274,50.6641,50.7681,38900.0
2008-07-10 14:40:00,68.39,68.42,67.89,67.98,101000.0,50.7681,50.7903,50.3969,50.4637,101000.0
2008-07-10 14:50:00,68.02,68.22,67.65,68.07,82300.0,50.4934,50.6419,50.2187,50.5305,82300.0
2008-07-10 15:00:00,68.06,68.74,68.03,68.61,98700.0,50.5231,51.0279,50.5008,50.9314,98700.0
2008-07-10 15:10:00,68.59,68.85,68.37,68.37,70800.0,50.9165,51.1095,50.7532,50.7532,70800.0
2008-07-10 15:20:00,68.4,68.92,68.4,68.83,65400.0,50.7755,51.1615,50.7755,51.0947,65400.0
2008-07-10 15:30:00,68.83,68.92,68.42,68.66,56200.0,51.0947,51.1615,50.7903,50.9685,56200.0
2008-07-10 15:40:00,68.65,68.96,68.54,68.95,61900.0,50.9611,51.1912,50.8794,51.1838,61900.0
2008-07-10 15:50:00,68.95,69.15,68.82,69.04,131900.0,51.1838,51.3322,51.0873,51.2506,131900.0
2008-07-11 09:30:00,68.38,68.4,67.67,68.32,30400.0,50.7606,50.7755,50.2336,50.7161,30400.0
2008-07-11 09:40:00,68.27,68.59,67.97,68.56,42700.0,50.679,50.9165,50.4563,50.8943,42700.0
2008-07-11 09:50:00,68.6,68.74,68.36,68.66,37800.0,50.9239,51.0279,50.7458,50.9685,37800.0
2008-07-11 10:00:00,68.71,69.22,68.59,69.22,34600.0,51.0056,51.3842,50.9165,51.3842,34600.0
2008-07-11 10:10:00,69.21,69.51,69.18,69.35,83500.0,51.3768,51.5995,51.3545,51.4807,83500.0
2008-07-11 10:20:00,69.34,69.59,68.92,69.23,89000.0,51.4733,51.6589,51.1615,51.3916,89000.0
2008-07-11 10:30:00,69.22,69.36,68.66,68.69,76000.0,51.3842,51.4881,50.9685,50.9908,76000.0
2008-07-11 10:40:00,68.69,68.7,68.31,68.45,56400.0,50.9908,50.9982,50.7087,50.8126,56400.0
2008-07-11 10:50:00,68.45,68.54,68.28,68.45,50000.0,50.8126,50.8794,50.6864,50.8126,50000.0
2008-07-11 11:00:00,68.46,68.78,68.46,68.59,18600.0,50.82,51.0576,50.82,50.9165,18600.0
2008-07-11 11:10:00,68.56,68.8,68.27,68.31,47700.0,50.8943,51.0724,50.679,50.7087,47700.0
2008-07-11 11:20:00,68.31,68.31,67.93,67.99,56000.0,50.7087,50.7087,50.4266,50.4711,56000.0
2008-07-11 11:30:00,67.99,68.39,67.66,68.36,39800.0,50.4711,50.7681,50.2262,50.7458,39800.0
2008-07-11 11:40:00,68.32,68.82,68.31,68.77,64200.0,50.7161,51.0873,50.7087,51.0501,64200.0
2008-07-11 11:50:00,68.78,68.95,68.66,68.95,33900.0,51.0576,51.1838,50.9685,51.1838,33900.0
2008-07-11 12:00:00,68.91,68.95,68.67,68.69,13900.0,51.1541,51.1838,50.9759,50.9908,13900.0
2008-07-11 12:10:00,68.68,68.69,68.43,68.51,21500.0,50.9833,50.9908,50.7977,50.8571,21500.0
2008-07-11 12:20:00,68.46,68.47,68.26,68.41,28100.0,50.82,50.8274,50.6716,50.7829,28100.0
2008-07-11 12:30:00,68.42,68.42,68.12,68.16,21400.0,50.7903,50.7903,50.5676,50.5973,21400.0
2008-07-11 12:40:00,68.15,68.28,68.14,68.2,14200.0,50.5899,50.6864,50.5825,50.627,14200.0
2008-07-11 12:50:00,68.22,68.32,67.85,68.02,19900.0,50.6419,50.7161,50.3672,50.4934,19900.0
2008-07-11 13:00:00,68.02,68.1,67.88,68.02,17600.0,50.4934,50.5528,50.3895,50.4934,17600.0
2008-07-11 13:10:00,68.0,68.13,67.81,68.06,16600.0,50.4785,50.5751,50.3375,50.5231,16600.0
2008-07-11 13:20:00,68.11,68.28,68.04,68.25,14700.0,50.5602,50.6864,50.5082,50.6641,14700.0
2008-07-11 13:30:00,68.21,68.31,68.04,68.2,39900.0,50.6344,50.7087,50.5082,50.627,39900.0
2008-07-11 13:40:00,68.23,68.4,67.98,68.0,36200.0,50.6493,50.7755,50.4637,50.4785,36200.0
2008-07-11 13:50:00,67.97,68.2,67.88,67.97,34300.0,50.4563,50.627,50.3895,50.4563,34300.0
2008-07-11 14:00:00,68.03,68.41,67.9,68.33,24600.0,50.5008,50.7829,50.4043,50.7235,24600.0
2008-07-11 14:10:00,68.36,68.62,68.3,68.51,39700.0,50.7458,50.9388,50.7012,50.8571,39700.0
2008-07-11 14:20:00,68.55,68.65,68.3,68.31,55600.0,50.8868,50.9611,50.7012,50.7087,55600.0
2008-07-11 14:30:00,68.28,68.44,68.19,68.44,28400.0,50.6864,50.8052,50.6196,50.8052,28400.0
2008-07-11 14:40:00,68.38,69.17,68.37,69.17,58600.0,50.7606,51.3471,50.7532,51.3471,58600.0
2008-07-11 14:50:00,69.18,69.55,68.99,69.47,93200.0,51.3545,51.6292,51.2135,51.5698,93200.0
2008-07-11 15:00:00,69.51,70.24,69.27,69.97,167100.0,51.5995,52.1414,51.4213,51.9409,167100.0
2008-07-11 15:10:00,69.96,70.06,69.16,69.16,56300.0,51.9335,52.0078,51.3397,51.3397,56300.0
2008-07-11 15:20:00,69.17,69.39,68.91,69.01,48700.0,51.3471,51.5104,51.1541,51.2283,48700.0
2008-07-11 15:30:00,69.05,69.1,68.64,68.89,49500.0,51.258,51.2951,50.9536,51.1392,49500.0
2008-07-11 15:40:00,68.83,69.22,68.72,69.13,40200.0,51.0947,51.3842,51.013,51.3174,40200.0
2008-07-11 15:50:00,69.17,69.26,68.94,68.97,92700.0,51.3471,51.4139,51.1763,51.1986,92700.0
2008-07-14 09:30:00,69.93,69.93,69.19,69.27,47500.0,51.9112,51.9112,51.3619,51.4213,47500.0
2008-07-14 09:40:00,69.25,69.62,69.25,69.46,37300.0,51.4065,51.6811,51.4065,51.5624,37300.0
2008-07-14 09:50:00,69.42,69.48,68.76,68.76,64300.0,51.5327,51.5772,51.0427,51.0427,64300.0
2008-07-14 10:00:00,68.76,68.92,68.5,68.83,69900.0,51.0427,51.1615,50.8497,51.0947,69900.0
2008-07-14 10:10:00,68.81,68.84,68.56,68.73,24800.0,51.0798,51.1021,50.8943,51.0204,24800.0
2008-07-14 10:20:00,68.75,68.8,68.04,68.21,60100.0,51.0353,51.0724,50.5082,50.6344,60100.0
2008-07-14 10:30:00,68.25,68.78,68.23,68.63,33200.0,50.6641,51.0576,50.6493,50.9462,33200.0
2008-07-14 10:40:00,68.59,68.59,68.27,68.36,17300.0,50.9165,50.9165,50.679,50.7458,17300.0
2008-07-14 10:50:00,68.37,69.03,68.34,68.95,32600.0,50.7532,51.2431,50.7309,51.1838,32600.0
2008-07-14 11:00:00,68.97,69.03,68.72,68.9,23000.0,51.1986,51.2431,51.013,51.1466,23000.0
2008-07-14 11:10:00,68.91,69.0,68.7,68.87,20400.0,51.1541,51.2209,50.9982,51.1244,20400.0
2008-07-14 11:20:00,68.86,68.93,68.55,68.93,23400.0,51.117,51.1689,50.8868,51.1689,23400.0
2008-07-14 11:30:00,68.92,69.01,68.76,68.86,31900.0,51.1615,51.2283,51.0427,51.117,31900.0
2008-07-14 11:40:00,68.87,68.97,68.62,68.7,28800.0,51.1244,51.1986,50.9388,50.9982,28800.0
2008-07-14 11:50:00,68.67,68.76,68.11,68.41,55200.0,50.9759,51.0427,50.5602,50.7829,55200.0
2008-07-14 12:00:00,68.4,68.65,68.28,68.48,30700.0,50.7755,50.9611,50.6864,50.8349,30700.0
2008-07-14 12:10:00,68.53,68.8,68.51,68.72,24700.0,50.872,51.0724,50.8571,51.013,24700.0
2008-07-14 12:20:00,68.69,68.69,68.42,68.5,23600.0,50.9908,50.9908,50.7903,50.8497,23600.0
2008-07-14 12:30:00,68.5,68.61,68.32,68.6,12300.0,50.8497,50.9314,50.7161,50.9239,12300.0
2008-07-14 12:40:00,68.57,68.66,68.48,68.65,15400.0,50.9017,50.9685,50.8349,50.9611,15400.0
2008-07-14 12:50:00,68.67,68.73,68.37,68.39,33500.0,50.9759,51.0204,50.7532,50.7681,33500.0
2008-07-14 13:00:00,68.39,68.4,68.2,68.28,21400.0,50.7681,50.7755,50.627,50.6864,21400.0
2008-07-14 13:10:00,68.26,68.49,68.13,68.37,14200.0,50.6716,50.8423,50.5751,50.7532,14200.0
2008-07-14 13:20:00,68.37,68.47,68.34,68.42,9200.0,50.7532,50.8274,50.7309,50.7903,9200.0
2008-07-14 13:30:00,68.42,68.6,68.31,68.6,13600.0,50.7903,50.9239,50.7087,50.9239,13600.0
2008-07-14 13:40:00,68.63,68.98,68.57,68.88,33100.0,50.9462,51.206,50.9017,51.1318,33100.0
2008-07-14 13:50:00,68.87,68.9,68.75,68.8,22600.0,51.1244,51.1466,51.0353,51.0724,22600.0
2008-07-14 14:00:00,68.81,68.95,68.72,68.89,21000.0,51.0798,51.1838,51.013,51.1392,21000.0
2008-07-14 14:10:00,68.92,68.99,68.72,68.85,17300.0,51.1615,51.2135,51.013,51.1095,17300.0
2008-07-14 14:20:00,68.86,69.03,68.86,68.95,14500.0,51.117,51.2431,51.117,51.1838,14500.0
2008-07-14 14:30:00,68.96,69.03,68.88,68.95,22000.0,51.1912,51.2431,51.1318,51.1838,22000.0
2008-07-14 14:40:00,68.95,68.95,68.62,68.68,27500.0,51.1838,51.1838,50.9388,50.9833,27500.0
2008-07-14 14:50:00,68.68,68.78,68.53,68.73,18100.0,50.9833,51.0576,50.872,51.0204,18100.0
2008-07-14 15:00:00,68.72,68.85,68.64,68.69,21400.0,51.013,51.1095,50.9536,50.9908,21400.0
2008-07-14 15:10:00,68.69,68.9,68.68,68.9,15900.0,50.9908,51.1466,50.9833,51.1466,15900.0
2008-07-14 15:20:00,68.87,69.25,68.78,69.06,56500.0,51.1244,51.4065,51.0576,51.2654,56500.0
2008-07-14 15:30:00,69.1,69.49,69.07,69.39,62900.0,51.2951,51.5846,51.2728,51.5104,62900.0
2008-07-14 15:40:00,69.38,69.38,69.13,69.32,63700.0,51.503,51.503,51.3174,51.4584,63700.0
2008-07-14 15:50:00,69.32,69.35,68.86,68.98,100300.0,51.4584,51.4807,51.117,51.206,100300.0
2008-07-15 09:30:00,65.49,66.74,65.09,65.56,212300.0,48.6153,49.5432,48.3184,48.6673,212300.0
2008-07-15 09:40:00,65.56,65.7,65.23,65.23,90300.0,48.6673,48.7712,48.4223,48.4223,90300.0
2008-07-15 09:50:00,65.24,65.24,64.82,65.06,88300.0,48.4297,48.4297,48.1179,48.2961,88300.0
2008-07-15 10:00:00,65.08,65.18,63.4,63.91,165700.0,48.3109,48.3852,47.0638,47.4424,165700.0
2008-07-15 10:10:00,63.91,64.97,63.91,64.94,92000.0,47.4424,48.2293,47.4424,48.207,92000.0
2008-07-15 10:20:00,64.95,65.27,64.84,65.27,84000.0,48.2144,48.452,48.1328,48.452,84000.0
2008-07-15 10:30:00,65.24,65.65,64.96,65.36,120700.0,48.4297,48.7341,48.2219,48.5188,120700.0
2008-07-15 10:40:00,65.32,65.83,65.3,65.69,75800.0,48.4891,48.8677,48.4743,48.7638,75800.0
2008-07-15 10:50:00,65.71,66.07,65.67,66.06,77900.0,48.7786,49.0458,48.7489,49.0384,77900.0
2008-07-15 11:00:00,66.06,67.1,66.03,66.9,197100.0,49.0384,49.8104,49.0162,49.662,197100.0
2008-07-15 11:10:00,66.86,67.16,66.71,66.98,121300.0,49.6323,49.855,49.5209,49.7214,121300.0
2008-07-15 11:20:00,66.98,67.16,66.9,67.03,156100.0,49.7214,49.855,49.662,49.7585,156100.0
2008-07-15 11:30:00,67.0,67.03,66.56,66.59,81900.0,49.7362,49.7585,49.4096,49.4319,81900.0
2008-07-15 11:40:00,66.54,66.65,66.27,66.35,51700.0,49.3947,49.4764,49.1943,49.2537,51700.0
2008-07-15 11:50:00,66.34,66.76,66.31,66.51,53100.0,49.2463,49.5581,49.224,49.3725,53100.0
2008-07-15 12:00:00,66.49,66.61,66.27,66.43,48300.0,49.3576,49.4467,49.1943,49.3131,48300.0
2008-07-15 12:10:00,66.38,66.6,66.27,66.57,36400.0,49.276,49.4393,49.1943,49.417,36400.0
2008-07-15 12:20:00,66.59,66.72,66.49,66.69,31000.0,49.4319,49.5284,49.3576,49.5061,31000.0
2008-07-15 12:30:00,66.69,67.02,66.61,66.7,38200.0,49.5061,49.7511,49.4467,49.5135,38200.0
2008-07-15 12:40:00,66.67,66.98,66.67,66.76,43500.0,49.4912,49.7214,49.4912,49.5581,43500.0
2008-07-15 12:50:00,66.77,67.25,66.74,67.2,55000.0,49.5655,49.9218,49.5432,49.8847,55000.0
2008-07-15 13:00:00,67.2,67.45,67.1,67.22,84900.0,49.8847,50.0703,49.8104,49.8995,84900.0
2008-07-15 13:10:00,67.28,67.35,66.95,67.01,56200.0,49.9441,49.996,49.6991,49.7436,56200.0
2008-07-15 13:20:00,67.08,67.11,66.61,66.84,49200.0,49.7956,49.8179,49.4467,49.6174,49200.0
2008-07-15 13:30:00,66.87,67.21,66.79,66.88,53400.0,49.6397,49.8921,49.5803,49.6471,53400.0
2008-07-15 13:40:00,66.88,67.42,66.87,67.4,50600.0,49.6471,50.048,49.6397,50.0331,50600.0
2008-07-15 13:50:00,67.4,67.45,67.17,67.19,72400.0,50.0331,50.0703,49.8624,49.8773,72400.0
2008-07-15 14:00:00,67.2,67.31,66.98,67.03,59800.0,49.8847,49.9663,49.7214,49.7585,59800.0
2008-07-15 14:10:00,67.03,67.18,66.81,67.07,87900.0,49.7585,49.8698,49.5952,49.7882,87900.0
2008-07-15 14:20:00,67.06,67.15,66.88,67.08,55900.0,49.7808,49.8476,49.6471,49.7956,55900.0
2008-07-15 14:30:00,67.07,67.24,66.99,67.1,60500.0,49.7882,49.9144,49.7288,49.8104,60500.0
2008-07-15 14:40:00,67.13,67.19,66.99,67.12,57700.0,49.8327,49.8773,49.7288,49.8253,57700.0
2008-07-15 14:50:00,67.13,67.27,67.0,67.07,53200.0,49.8327,49.9366,49.7362,49.7882,53200.0
2008-07-15 15:00:00,67.1,67.41,67.05,67.34,78700.0,49.8104,50.0406,49.7733,49.9886,78700.0
2008-07-15 15:10:00,67.33,67.48,67.08,67.32,137700.0,49.9812,50.0925,49.7956,49.9738,137700.0
2008-07-15 15:20:00,67.31,67.36,67.07,67.09,92300.0,49.9663,50.0035,49.7882,49.803,92300.0
2008-07-15 15:30:00,67.1,67.27,66.87,67.09,177000.0,49.8104,49.9366,49.6397,49.803,177000.0
2008-07-15 15:40:00,67.12,67.14,66.74,66.81,151300.0,49.8253,49.8401,49.5432,49.5952,151300.0
2008-07-15 15:50:00,66.81,66.89,66.61,66.73,165800.0,49.5952,49.6546,49.4467,49.5358,165800.0
2008-07-16 09:30:00,66.98,67.05,66.15,66.5,42700.0,49.7214,49.7733,49.1052,49.365,42700.0
2008-07-16 09:40:00,66.49,66.57,65.53,65.71,68900.0,49.3576,49.417,48.645,48.7786,68900.0
2008-07-16 09:50:00,65.71,67.04,65.71,66.85,102900.0,48.7786,49.7659,48.7786,49.6249,102900.0
2008-07-16 10:00:00,66.81,66.95,66.11,66.25,92600.0,49.5952,49.6991,49.0755,49.1795,92600.0
2008-07-16 10:10:00,66.25,66.3,65.87,65.89,85800.0,49.1795,49.2166,48.8974,48.9122,85800.0
2008-07-16 10:20:00,65.9,66.14,65.83,66.02,76000.0,48.9197,49.0978,48.8677,49.0087,76000.0
2008-07-16 10:30:00,66.02,66.49,65.94,66.45,116300.0,49.0087,49.3576,48.9493,49.3279,116300.0
2008-07-16 10:40:00,66.45,66.81,66.33,66.81,155200.0,49.3279,49.5952,49.2389,49.5952,155200.0
2008-07-16 10:50:00,66.82,67.06,66.64,66.77,80200.0,49.6026,49.7808,49.469,49.5655,80200.0
2008-07-16 11:00:00,66.78,66.88,66.66,66.67,173400.0,49.5729,49.6471,49.4838,49.4912,173400.0
2008-07-16 11:10:00,66.68,66.87,66.52,66.54,77100.0,49.4987,49.6397,49.3799,49.3947,77100.0
2008-07-16 11:20:00,66.53,66.6,66.09,66.32,80400.0,49.3873,49.4393,49.0607,49.2314,80400.0
2008-07-16 11:30:00,66.34,66.42,66.17,66.17,56300.0,49.2463,49.3057,49.1201,49.1201,56300.0
2008-07-16 11:40:00,66.2,66.3,66.18,66.22,58100.0,49.1424,49.2166,49.1275,49.1572,58100.0
2008-07-16 11:50:00,66.23,66.35,66.12,66.3,161600.0,49.1646,49.2537,49.083,49.2166,161600.0
2008-07-16 12:00:00,66.28,66.45,66.2,66.33,110300.0,49.2017,49.3279,49.1424,49.2389,110300.0
2008-07-16 12:10:00,66.33,66.64,66.3,66.45,67800.0,49.2389,49.469,49.2166,49.3279,67800.0
2008-07-16 12:20:00,66.47,66.66,66.32,66.65,75400.0,49.3428,49.4838,49.2314,49.4764,75400.0
2008-07-16 12:30:00,66.66,66.69,66.33,66.37,96400.0,49.4838,49.5061,49.2389,49.2685,96400.0
2008-07-16 12:40:00,66.4,66.57,66.35,66.42,144000.0,49.2908,49.417,49.2537,49.3057,144000.0
2008-07-16 12:50:00,66.4,66.53,66.33,66.41,70400.0,49.2908,49.3873,49.2389,49.2982,70400.0
2008-07-16 13:00:00,66.4,66.89,66.35,66.79,82200.0,49.2908,49.6546,49.2537,49.5803,82200.0
2008-07-16 13:10:00,66.8,66.8,66.46,66.5,93300.0,49.5877,49.5877,49.3354,49.365,93300.0
2008-07-16 13:20:00,66.48,66.79,66.48,66.7,55400.0,49.3502,49.5803,49.3502,49.5135,55400.0
2008-07-16 13:30:00,66.7,66.75,66.59,66.69,59200.0,49.5135,49.5506,49.4319,49.5061,59200.0
2008-07-16 13:40:00,66.69,66.71,66.48,66.53,107700.0,49.5061,49.5209,49.3502,49.3873,107700.0
2008-07-16 13:50:00,66.53,67.0,66.5,66.97,161200.0,49.3873,49.7362,49.365,49.7139,161200.0
2008-07-16 14:00:00,66.98,67.27,66.83,67.16,274800.0,49.7214,49.9366,49.61,49.855,274800.0
2008-07-16 14:10:00,67.17,67.73,67.15,67.64,90300.0,49.8624,50.2781,49.8476,50.2113,90300.0
2008-07-16 14:20:00,67.65,67.85,67.58,67.68,64100.0,50.2187,50.3672,50.1668,50.241,64100.0
2008-07-16 14:30:00,67.68,67.91,67.6,67.81,80300.0,50.241,50.4117,50.1816,50.3375,80300.0
2008-07-16 14:40:00,67.84,67.86,67.59,67.67,61500.0,50.3598,50.3746,50.1742,50.2336,61500.0
2008-07-16 14:50:00,67.69,67.85,67.59,67.76,130100.0,50.2484,50.3672,50.1742,50.3004,130100.0
2008-07-16 15:00:00,67.77,68.01,67.7,67.98,77100.0,50.3078,50.486,50.2558,50.4637,77100.0
2008-07-16 15:10:00,68.0,68.27,67.96,68.14,94500.0,50.4785,50.679,50.4489,50.5825,94500.0
2008-07-16 15:20:00,68.14,68.41,68.13,68.29,85900.0,50.5825,50.7829,50.5751,50.6938,85900.0
2008-07-16 15:30:00,68.29,68.3,67.94,68.07,189700.0,50.6938,50.7012,50.434,50.5305,189700.0
2008-07-16 15:40:00,68.09,68.14,67.93,68.0,153800.0,50.5454,50.5825,50.4266,50.4785,153800.0
2008-07-16 15:50:00,68.0,68.18,67.92,68.09,271200.0,50.4785,50.6122,50.4192,50.5454,271200.0
2008-07-17 09:30:00,68.44,68.46,67.49,67.51,95800.0,50.8052,50.82,50.1,50.1148,95800.0
2008-07-17 09:40:00,67.52,67.6,67.14,67.15,127500.0,50.1222,50.1816,49.8401,49.8476,127500.0
2008-07-17 09:50:00,67.15,67.26,66.94,67.05,109600.0,49.8476,49.9292,49.6917,49.7733,109600.0
2008-07-17 10:00:00,67.07,67.1,66.85,66.97,89000.0,49.7882,49.8104,49.6249,49.7139,89000.0
2008-07-17 10:10:00,67.0,67.13,66.87,67.11,60200.0,49.7362,49.8327,49.6397,49.8179,60200.0
2008-07-17 10:20:00,67.13,67.36,66.99,67.0,56500.0,49.8327,50.0035,49.7288,49.7362,56500.0
2008-07-17 10:30:00,67.02,67.1,66.85,66.9,49900.0,49.7511,49.8104,49.6249,49.662,49900.0
2008-07-17 10:40:00,66.9,66.95,66.78,66.86,37900.0,49.662,49.6991,49.5729,49.6323,37900.0
2008-07-17 10:50:00,66.87,66.87,66.66,66.71,36200.0,49.6397,49.6397,49.4838,49.5209,36200.0
2008-07-17 11:00:00,66.71,66.76,66.53,66.7,42200.0,49.5209,49.5581,49.3873,49.5135,42200.0
2008-07-17 11:10:00,66.68,66.9,66.67,66.71,51100.0,49.4987,49.662,49.4912,49.5209,51100.0
2008-07-17 11:20:00,66.71,66.99,66.6,66.9,43200.0,49.5209,49.7288,49.4393,49.662,43200.0
2008-07-17 11:30:00,66.91,67.28,66.81,67.27,52200.0,49.6694,49.9441,49.5952,49.9366,52200.0
2008-07-17 11:40:00,67.24,67.49,67.17,67.23,57100.0,49.9144,50.1,49.8624,49.907,57100.0
2008-07-17 11:50:00,67.25,67.51,67.25,67.47,45100.0,49.9218,50.1148,49.9218,50.0851,45100.0
2008-07-17 12:00:00,67.44,67.44,67.16,67.23,37900.0,50.0628,50.0628,49.855,49.907,37900.0
2008-07-17 12:10:00,67.27,67.3,67.16,67.28,28200.0,49.9366,49.9589,49.855,49.9441,28200.0
2008-07-17 12:20:00,67.26,67.42,67.23,67.26,39200.0,49.9292,50.048,49.907,49.9292,39200.0
2008-07-17 12:30:00,67.25,67.29,67.01,67.03,35300.0,49.9218,49.9515,49.7436,49.7585,35300.0
2008-07-17 12:40:00,67.03,67.13,66.99,67.1,38600.0,49.7585,49.8327,49.7288,49.8104,38600.0
2008-07-17 12:50:00,67.12,67.38,67.09,67.28,36700.0,49.8253,50.0183,49.803,49.9441,36700.0
2008-07-17 13:00:00,67.27,67.32,67.17,67.32,48200.0,49.9366,49.9738,49.8624,49.9738,48200.0
2008-07-17 13:10:00,67.28,68.0,67.24,67.99,61500.0,49.9441,50.4785,49.9144,50.4711,61500.0
2008-07-17 13:20:00,67.98,68.01,67.61,67.66,54300.0,50.4637,50.486,50.189,50.2262,54300.0
2008-07-17 13:30:00,67.65,67.81,67.62,67.77,95300.0,50.2187,50.3375,50.1965,50.3078,95300.0
2008-07-17 13:40:00,67.78,68.07,67.72,68.04,94100.0,50.3152,50.5305,50.2707,50.5082,94100.0
2008-07-17 13:50:00,68.0,68.17,67.86,68.05,92400.0,50.4785,50.6047,50.3746,50.5157,92400.0
2008-07-17 14:00:00,68.06,68.18,67.99,68.03,70300.0,50.5231,50.6122,50.4711,50.5008,70300.0
2008-07-17 14:10:00,68.03,68.2,67.88,67.96,91300.0,50.5008,50.627,50.3895,50.4489,91300.0
2008-07-17 14:20:00,67.93,68.07,67.9,67.97,67600.0,50.4266,50.5305,50.4043,50.4563,67600.0
2008-07-17 14:30:00,67.98,68.02,67.85,67.86,58500.0,50.4637,50.4934,50.3672,50.3746,58500.0
2008-07-17 14:40:00,67.87,67.9,67.64,67.72,79700.0,50.382,50.4043,50.2113,50.2707,79700.0
2008-07-17 14:50:00,67.72,67.87,67.52,67.67,77100.0,50.2707,50.382,50.1222,50.2336,77100.0
2008-07-17 15:00:00,67.67,68.01,67.64,67.69,77100.0,50.2336,50.486,50.2113,50.2484,77100.0
2008-07-17 15:10:00,67.69,67.86,67.6,67.73,75300.0,50.2484,50.3746,50.1816,50.2781,75300.0
2008-07-17 15:20:00,67.73,67.81,67.69,67.71,78700.0,50.2781,50.3375,50.2484,50.2633,78700.0
2008-07-17 15:30:00,67.71,67.74,67.3,67.36,132700.0,50.2633,50.2855,49.9589,50.0035,132700.0
2008-07-17 15:40:00,67.39,67.6,67.38,67.47,240600.0,50.0257,50.1816,50.0183,50.0851,240600.0
2008-07-17 15:50:00,67.48,67.74,67.38,67.71,288800.0,50.0925,50.2855,50.0183,50.2633,288800.0
2008-07-18 09:30:00,67.63,68.04,66.38,67.07,336100.0,50.2039,50.5082,49.276,49.7882,336100.0
2008-07-18 09:40:00,67.0,67.88,66.87,67.88,122400.0,49.7362,50.3895,49.6397,50.3895,122400.0
2008-07-18 09:50:00,67.88,67.89,66.92,67.21,122100.0,50.3895,50.3969,49.6768,49.8921,122100.0
2008-07-18 10:00:00,67.22,67.99,67.16,67.79,120300.0,49.8995,50.4711,49.855,50.3227,120300.0
2008-07-18 10:10:00,67.79,68.16,67.57,67.73,120200.0,50.3227,50.5973,50.1593,50.2781,120200.0
2008-07-18 10:20:00,67.7,67.84,67.46,67.72,89200.0,50.2558,50.3598,50.0777,50.2707,89200.0
2008-07-18 10:30:00,67.77,67.78,67.33,67.36,62100.0,50.3078,50.3152,49.9812,50.0035,62100.0
2008-07-18 10:40:00,67.35,67.48,67.16,67.41,130500.0,49.996,50.0925,49.855,50.0406,130500.0
2008-07-18 10:50:00,67.41,67.57,67.21,67.21,95400.0,50.0406,50.1593,49.8921,49.8921,95400.0
2008-07-18 11:00:00,67.2,67.37,67.14,67.15,69000.0,49.8847,50.0109,49.8401,49.8476,69000.0
2008-07-18 11:10:00,67.15,67.6,67.12,67.43,61000.0,49.8476,50.1816,49.8253,50.0554,61000.0
2008-07-18 11:20:00,67.42,67.44,67.16,67.23,56000.0,50.048,50.0628,49.855,49.907,56000.0
2008-07-18 11:30:00,67.24,67.39,67.2,67.2,39500.0,49.9144,50.0257,49.8847,49.8847,39500.0
2008-07-18 11:40:00,67.22,67.42,67.22,67.29,25200.0,49.8995,50.048,49.8995,49.9515,25200.0
2008-07-18 11:50:00,67.32,67.4,67.25,67.32,31100.0,49.9738,50.0331,49.9218,49.9738,31100.0
2008-07-18 12:00:00,67.32,67.32,67.17,67.23,35000.0,49.9738,49.9738,49.8624,49.907,35000.0
2008-07-18 12:10:00,67.23,67.28,67.0,67.09,31900.0,49.907,49.9441,49.7362,49.803,31900.0
2008-07-18 12:20:00,67.08,67.2,67.0,67.0,26100.0,49.7956,49.8847,49.7362,49.7362,26100.0
2008-07-18 12:30:00,66.99,67.1,66.88,67.06,24100.0,49.7288,49.8104,49.6471,49.7808,24100.0
2008-07-18 12:40:00,67.06,67.57,66.87,67.03,28300.0,49.7808,50.1593,49.6397,49.7585,28300.0
2008-07-18 12:50:00,67.03,67.05,66.85,66.87,24400.0,49.7585,49.7733,49.6249,49.6397,24400.0
2008-07-18 13:00:00,66.9,67.0,66.8,66.93,21600.0,49.662,49.7362,49.5877,49.6843,21600.0
2008-07-18 13:10:00,66.94,67.18,66.86,67.08,22400.0,49.6917,49.8698,49.6323,49.7956,22400.0
2008-07-18 13:20:00,67.07,67.14,66.93,66.95,19200.0,49.7882,49.8401,49.6843,49.6991,19200.0
2008-07-18 13:30:00,66.98,67.13,66.84,66.94,33100.0,49.7214,49.8327,49.6174,49.6917,33100.0
2008-07-18 13:40:00,66.91,67.07,66.86,66.88,20200.0,49.6694,49.7882,49.6323,49.6471,20200.0
2008-07-18 13:50:00,66.85,66.98,66.85,66.91,22100.0,49.6249,49.7214,49.6249,49.6694,22100.0
2008-07-18 14:00:00,66.92,67.0,66.86,66.91,19200.0,49.6768,49.7362,49.6323,49.6694,19200.0
2008-07-18 14:10:00,66.94,67.1,66.92,66.97,25400.0,49.6917,49.8104,49.6768,49.7139,25400.0
2008-07-18 14:20:00,66.97,67.06,66.95,66.97,20000.0,49.7139,49.7808,49.6991,49.7139,20000.0
2008-07-18 14:30:00,66.99,67.01,66.88,66.94,17800.0,49.7288,49.7436,49.6471,49.6917,17800.0
2008-07-18 14:40:00,66.94,67.04,66.93,66.96,17500.0,49.6917,49.7659,49.6843,49.7065,17500.0
2008-07-18 14:50:00,66.97,67.02,66.76,66.88,19100.0,49.7139,49.7511,49.5581,49.6471,19100.0
2008-07-18 15:00:00,66.89,67.02,66.88,66.95,23000.0,49.6546,49.7511,49.6471,49.6991,23000.0
2008-07-18 15:10:00,66.93,67.04,66.79,66.8,38300.0,49.6843,49.7659,49.5803,49.5877,38300.0
2008-07-18 15:20:00,66.83,66.94,66.81,66.88,41400.0,49.61,49.6917,49.5952,49.6471,41400.0
2008-07-18 15:30:00,66.9,67.01,66.84,66.96,46600.0,49.662,49.7436,49.6174,49.7065,46600.0
2008-07-18 15:40:00,66.94,67.0,66.85,66.94,43100.0,49.6917,49.7362,49.6249,49.6917,43100.0
2008-07-18 15:50:00,66.94,67.0,66.82,66.91,57200.0,49.6917,49.7362,49.6026,49.6694,57200.0
2008-07-21 09:30:00,67.28,67.61,66.91,67.24,54100.0,49.9441,50.189,49.6694,49.9144,54100.0
2008-07-21 09:40:00,67.25,67.92,67.2,67.45,65000.0,49.9218,50.4192,49.8847,50.0703,65000.0
2008-07-21 09:50:00,67.45,67.56,67.39,67.5,25800.0,50.0703,50.1519,50.0257,50.1074,25800.0
2008-07-21 10:00:00,67.54,67.75,67.25,67.34,37900.0,50.1371,50.293,49.9218,49.9886,37900.0
2008-07-21 10:10:00,67.34,67.35,67.18,67.24,35100.0,49.9886,49.996,49.8698,49.9144,35100.0
2008-07-21 10:20:00,67.22,67.29,67.08,67.1,24300.0,49.8995,49.9515,49.7956,49.8104,24300.0
2008-07-21 10:30:00,67.07,67.16,66.89,67.1,43200.0,49.7882,49.855,49.6546,49.8104,43200.0
2008-07-21 10:40:00,67.11,67.19,67.02,67.08,44600.0,49.8179,49.8773,49.7511,49.7956,44600.0
2008-07-21 10:50:00,67.1,67.32,67.06,67.2,68600.0,49.8104,49.9738,49.7808,49.8847,68600.0
2008-07-21 11:00:00,67.19,67.35,67.05,67.25,42600.0,49.8773,49.996,49.7733,49.9218,42600.0
2008-07-21 11:10:00,67.3,67.39,67.18,67.22,25600.0,49.9589,50.0257,49.8698,49.8995,25600.0
2008-07-21 11:20:00,67.23,67.47,67.11,67.36,57700.0,49.907,50.0851,49.8179,50.0035,57700.0
2008-07-21 11:30:00,67.37,67.5,67.3,67.39,49900.0,50.0109,50.1074,49.9589,50.0257,49900.0
2008-07-21 11:40:00,67.37,67.44,67.27,67.39,38200.0,50.0109,50.0628,49.9366,50.0257,38200.0
2008-07-21 11:50:00,67.38,67.4,67.29,67.34,58800.0,50.0183,50.0331,49.9515,49.9886,58800.0
2008-07-21 12:00:00,67.35,67.52,67.31,67.42,46500.0,49.996,50.1222,49.9663,50.048,46500.0
2008-07-21 12:10:00,67.45,67.61,67.36,67.47,42200.0,50.0703,50.189,50.0035,50.0851,42200.0
2008-07-21 12:20:00,67.46,67.52,67.35,67.39,39100.0,50.0777,50.1222,49.996,50.0257,39100.0
2008-07-21 12:30:00,67.39,67.53,67.35,67.4,41700.0,50.0257,50.1297,49.996,50.0331,41700.0
2008-07-21 12:40:00,67.39,67.49,67.34,67.34,44000.0,50.0257,50.1,49.9886,49.9886,44000.0
2008-07-21 12:50:00,67.36,67.49,67.32,67.37,44200.0,50.0035,50.1,49.9738,50.0109,44200.0
2008-07-21 13:00:00,67.36,67.46,67.32,67.46,28700.0,50.0035,50.0777,49.9738,50.0777,28700.0
2008-07-21 13:10:00,67.45,67.52,67.31,67.41,45000.0,50.0703,50.1222,49.9663,50.0406,45000.0
2008-07-21 13:20:00,67.39,67.57,67.29,67.46,37700.0,50.0257,50.1593,49.9515,50.0777,37700.0
2008-07-21 13:30:00,67.49,67.64,67.42,67.6,29900.0,50.1,50.2113,50.048,50.1816,29900.0
2008-07-21 13:40:00,67.62,67.7,67.56,67.68,36200.0,50.1965,50.2558,50.1519,50.241,36200.0
2008-07-21 13:50:00,67.69,67.74,67.59,67.65,44100.0,50.2484,50.2855,50.1742,50.2187,44100.0
2008-07-21 14:00:00,67.67,67.7,67.59,67.62,50400.0,50.2336,50.2558,50.1742,50.1965,50400.0
2008-07-21 14:10:00,67.63,67.68,67.5,67.64,41900.0,50.2039,50.241,50.1074,50.2113,41900.0
2008-07-21 14:20:00,67.64,67.81,67.56,67.69,68800.0,50.2113,50.3375,50.1519,50.2484,68800.0
2008-07-21 14:30:00,67.71,67.85,67.68,67.69,55000.0,50.2633,50.3672,50.241,50.2484,55000.0
2008-07-21 14:40:00,67.7,67.88,67.65,67.85,53400.0,50.2558,50.3895,50.2187,50.3672,53400.0
2008-07-21 14:50:00,67.85,67.95,67.82,67.86,45400.0,50.3672,50.4414,50.3449,50.3746,45400.0
2008-07-21 15:00:00,67.86,67.92,67.7,67.77,46300.0,50.3746,50.4192,50.2558,50.3078,46300.0
2008-07-21 15:10:00,67.76,68.05,67.75,68.02,75000.0,50.3004,50.5157,50.293,50.4934,75000.0
2008-07-21 15:20:00,68.03,68.2,68.02,68.1,105800.0,50.5008,50.627,50.4934,50.5528,105800.0
2008-07-21 15:30:00,68.09,68.28,68.09,68.28,125100.0,50.5454,50.6864,50.5454,50.6864,125100.0
2008-07-21 15:40:00,68.28,68.4,68.14,68.22,137600.0,50.6864,50.7755,50.5825,50.6419,137600.0
2008-07-21 15:50:00,68.23,68.44,68.2,68.34,180700.0,50.6493,50.8052,50.627,50.7309,180700.0
2008-07-22 09:30:00,68.04,68.56,67.96,68.31,53900.0,50.5082,50.8943,50.4489,50.7087,53900.0
2008-07-22 09:40:00,68.3,68.51,68.06,68.51,84700.0,50.7012,50.8571,50.5231,50.8571,84700.0
2008-07-22 09:50:00,68.48,68.83,68.3,68.77,57700.0,50.8349,51.0947,50.7012,51.0501,57700.0
2008-07-22 10:00:00,68.77,68.85,68.49,68.61,49400.0,51.0501,51.1095,50.8423,50.9314,49400.0
2008-07-22 10:10:00,68.56,68.89,68.54,68.87,56400.0,50.8943,51.1392,50.8794,51.1244,56400.0
2008-07-22 10:20:00,68.9,68.93,68.57,68.64,50400.0,51.1466,51.1689,50.9017,50.9536,50400.0
2008-07-22 10:30:00,68.6,68.66,68.35,68.51,43000.0,50.9239,50.9685,50.7384,50.8571,43000.0
2008-07-22 10:40:00,68.54,68.87,68.53,68.56,47900.0,50.8794,51.1244,50.872,50.8943,47900.0
2008-07-22 10:50:00,68.56,68.63,68.31,68.5,43000.0,50.8943,50.9462,50.7087,50.8497,43000.0
2008-07-22 11:00:00,68.49,68.7,68.4,68.46,40400.0,50.8423,50.9982,50.7755,50.82,40400.0
2008-07-22 11:10:00,68.48,68.61,68.44,68.47,26300.0,50.8349,50.9314,50.8052,50.8274,26300.0
2008-07-22 11:20:00,68.45,68.63,68.4,68.4,30800.0,50.8126,50.9462,50.7755,50.7755,30800.0
2008-07-22 11:30:00,68.4,68.41,68.19,68.21,31900.0,50.7755,50.7829,50.6196,50.6344,31900.0
2008-07-22 11:40:00,68.2,68.47,68.19,68.43,24900.0,50.627,50.8274,50.6196,50.7977,24900.0
2008-07-22 11:50:00,68.49,68.49,68.26,68.45,32800.0,50.8423,50.8423,50.6716,50.8126,32800.0
2008-07-22 12:00:00,68.43,68.74,68.4,68.71,24900.0,50.7977,51.0279,50.7755,51.0056,24900.0
2008-07-22 12:10:00,68.73,68.77,68.49,68.5,27300.0,51.0204,51.0501,50.8423,50.8497,27300.0
2008-07-22 12:20:00,68.5,68.69,68.4,68.47,38300.0,50.8497,50.9908,50.7755,50.8274,38300.0
2008-07-22 12:30:00,68.47,68.57,68.42,68.57,25000.0,50.8274,50.9017,50.7903,50.9017,25000.0
2008-07-22 12:40:00,68.55,68.82,68.52,68.68,29300.0,50.8868,51.0873,50.8646,50.9833,29300.0
2008-07-22 12:50:00,68.7,68.84,68.59,68.68,42400.0,50.9982,51.1021,50.9165,50.9833,42400.0
2008-07-22 13:00:00,68.66,68.74,68.48,68.63,30600.0,50.9685,51.0279,50.8349,50.9462,30600.0
2008-07-22 13:10:00,68.65,68.72,68.5,68.51,34400.0,50.9611,51.013,50.8497,50.8571,34400.0
2008-07-22 13:20:00,68.52,68.76,68.52,68.65,30700.0,50.8646,51.0427,50.8646,50.9611,30700.0
2008-07-22 13:30:00,68.63,68.75,68.46,68.71,31300.0,50.9462,51.0353,50.82,51.0056,31300.0
2008-07-22 13:40:00,68.71,68.84,68.65,68.75,26000.0,51.0056,51.1021,50.9611,51.0353,26000.0
2008-07-22 13:50:00,68.75,68.8,68.58,68.74,31800.0,51.0353,51.0724,50.9091,51.0279,31800.0
2008-07-22 14:00:00,68.78,68.84,68.57,68.62,44900.0,51.0576,51.1021,50.9017,50.9388,44900.0
2008-07-22 14:10:00,68.61,68.61,68.29,68.42,31900.0,50.9314,50.9314,50.6938,50.7903,31900.0
2008-07-22 14:20:00,68.42,68.59,68.38,68.56,29400.0,50.7903,50.9165,50.7606,50.8943,29400.0
2008-07-22 14:30:00,68.56,68.7,68.55,68.69,44000.0,50.8943,50.9982,50.8868,50.9908,44000.0
2008-07-22 14:40:00,68.68,68.84,68.6,68.77,38200.0,50.9833,51.1021,50.9239,51.0501,38200.0
2008-07-22 14:50:00,68.75,68.84,68.46,68.5,35100.0,51.0353,51.1021,50.82,50.8497,35100.0
2008-07-22 15:00:00,68.5,68.56,68.45,68.47,56100.0,50.8497,50.8943,50.8126,50.8274,56100.0
2008-07-22 15:10:00,68.48,68.53,68.43,68.44,32000.0,50.8349,50.872,50.7977,50.8052,32000.0
2008-07-22 15:20:00,68.45,68.63,68.41,68.62,51600.0,50.8126,50.9462,50.7829,50.9388,51600.0
2008-07-22 15:30:00,68.6,68.69,68.51,68.68,51600.0,50.9239,50.9908,50.8571,50.9833,51600.0
2008-07-22 15:40:00,68.69,68.87,68.68,68.74,62200.0,50.9908,51.1244,50.9833,51.0279,62200.0
2008-07-22 15:50:00,68.74,68.92,68.74,68.84,103400.0,51.0279,51.1615,51.0279,51.1021,103400.0
2008-07-23 09:30:00,68.97,69.21,68.43,68.44,33500.0,51.1986,51.3768,50.7977,50.8052,33500.0
2008-07-23 09:40:00,68.42,69.04,68.29,68.7,71400.0,50.7903,51.2506,50.6938,50.9982,71400.0
2008-07-23 09:50:00,68.72,68.75,68.05,68.07,45200.0,51.013,51.0353,50.5157,50.5305,45200.0
2008-07-23 10:00:00,68.07,68.38,67.87,68.32,48100.0,50.5305,50.7606,50.382,50.7161,48100.0
2008-07-23 10:10:00,68.33,68.54,68.24,68.47,38800.0,50.7235,50.8794,50.6567,50.8274,38800.0
2008-07-23 10:20:00,68.48,68.72,68.42,68.44,39700.0,50.8349,51.013,50.7903,50.8052,39700.0
2008-07-23 10:30:00,68.49,68.86,68.37,68.65,60600.0,50.8423,51.117,50.7532,50.9611,60600.0
2008-07-23 10:40:00,68.66,69.16,68.65,68.99,119200.0,50.9685,51.3397,50.9611,51.2135,119200.0
2008-07-23 10:50:00,68.99,69.08,68.85,68.91,47600.0,51.2135,51.2803,51.1095,51.1541,47600.0
2008-07-23 11:00:00,68.92,69.02,68.85,68.99,39000.0,51.1615,51.2357,51.1095,51.2135,39000.0
2008-07-23 11:10:00,68.94,69.08,68.77,68.93,37000.0,51.1763,51.2803,51.0501,51.1689,37000.0
2008-07-23 11:20:00,68.92,68.93,68.7,68.8,34000.0,51.1615,51.1689,50.9982,51.0724,34000.0
2008-07-23 11:30:00,68.81,68.82,68.63,68.66,28700.0,51.0798,51.0873,50.9462,50.9685,28700.0
2008-07-23 11:40:00,68.66,69.04,68.65,69.0,26400.0,50.9685,51.2506,50.9611,51.2209,26400.0
2008-07-23 11:50:00,69.04,69.04,68.64,68.84,26700.0,51.2506,51.2506,50.9536,51.1021,26700.0
2008-07-23 12:00:00,68.82,68.86,68.51,68.53,30300.0,51.0873,51.117,50.8571,50.872,30300.0
2008-07-23 12:10:00,68.51,68.6,68.31,68.45,36900.0,50.8571,50.9239,50.7087,50.8126,36900.0
2008-07-23 12:20:00,68.39,68.45,68.25,68.37,35900.0,50.7681,50.8126,50.6641,50.7532,35900.0
2008-07-23 12:30:00,68.37,68.55,68.25,68.54,17700.0,50.7532,50.8868,50.6641,50.8794,17700.0
2008-07-23 12:40:00,68.53,68.61,68.37,68.39,25400.0,50.872,50.9314,50.7532,50.7681,25400.0
2008-07-23 12:50:00,68.39,68.57,68.36,68.41,20800.0,50.7681,50.9017,50.7458,50.7829,20800.0
2008-07-23 13:00:00,68.44,68.53,68.26,68.28,27800.0,50.8052,50.872,50.6716,50.6864,27800.0
2008-07-23 13:10:00,68.28,68.55,68.26,68.43,25700.0,50.6864,50.8868,50.6716,50.7977,25700.0
2008-07-23 13:20:00,68.43,68.51,68.33,68.5,18600.0,50.7977,50.8571,50.7235,50.8497,18600.0
2008-07-23 13:30:00,68.5,68.53,68.38,68.53,32000.0,50.8497,50.872,50.7606,50.872,32000.0
2008-07-23 13:40:00,68.53,68.84,68.4,68.77,136100.0,50.872,51.1021,50.7755,51.0501,136100.0
2008-07-23 13:50:00,68.74,68.78,68.39,68.55,32800.0,51.0279,51.0576,50.7681,50.8868,32800.0
2008-07-23 14:00:00,68.53,69.02,68.47,68.9,45400.0,50.872,51.2357,50.8274,51.1466,45400.0
2008-07-23 14:10:00,68.9,68.93,68.68,68.71,71800.0,51.1466,51.1689,50.9833,51.0056,71800.0
2008-07-23 14:20:00,68.7,68.88,68.63,68.83,56800.0,50.9982,51.1318,50.9462,51.0947,56800.0
2008-07-23 14:30:00,68.84,69.01,68.78,68.84,239700.0,51.1021,51.2283,51.0576,51.1021,239700.0
2008-07-23 14:40:00,68.86,68.95,68.74,68.74,29100.0,51.117,51.1838,51.0279,51.0279,29100.0
2008-07-23 14:50:00,68.73,68.76,68.62,68.67,29000.0,51.0204,51.0427,50.9388,50.9759,29000.0
2008-07-23 15:00:00,68.65,68.69,68.56,68.61,23700.0,50.9611,50.9908,50.8943,50.9314,23700.0
2008-07-23 15:10:00,68.64,68.86,68.58,68.74,34700.0,50.9536,51.117,50.9091,51.0279,34700.0
2008-07-23 15:20:00,68.72,68.93,68.57,68.61,38200.0,51.013,51.1689,50.9017,50.9314,38200.0
2008-07-23 15:30:00,68.58,68.64,68.46,68.57,51700.0,50.9091,50.9536,50.82,50.9017,51700.0
2008-07-23 15:40:00,68.56,68.7,68.45,68.65,38600.0,50.8943,50.9982,50.8126,50.9611,38600.0
2008-07-23 15:50:00,68.65,68.79,68.55,68.75,63600.0,50.9611,51.065,50.8868,51.0353,63600.0
2008-07-24 09:30:00,68.91,69.15,68.28,68.5,72600.0,51.1541,51.3322,50.6864,50.8497,72600.0
2008-07-24 09:40:00,68.5,68.61,67.66,67.74,117100.0,50.8497,50.9314,50.2262,50.2855,117100.0
2008-07-24 09:50:00,67.74,67.82,67.34,67.71,118600.0,50.2855,50.3449,49.9886,50.2633,118600.0
2008-07-24 10:00:00,67.71,67.76,67.16,67.2,83400.0,50.2633,50.3004,49.855,49.8847,83400.0
2008-07-24 10:10:00,67.21,67.31,67.03,67.22,81200.0,49.8921,49.9663,49.7585,49.8995,81200.0
2008-07-24 10:20:00,67.22,67.5,67.2,67.41,48100.0,49.8995,50.1074,49.8847,50.0406,48100.0
2008-07-24 10:30:00,67.4,67.65,67.4,67.56,49600.0,50.0331,50.2187,50.0331,50.1519,49600.0
2008-07-24 10:40:00,67.56,67.71,67.27,67.32,59500.0,50.1519,50.2633,49.9366,49.9738,59500.0
2008-07-24 10:50:00,67.33,67.42,67.16,67.25,51900.0,49.9812,50.048,49.855,49.9218,51900.0
2008-07-24 11:00:00,67.23,67.24,66.82,66.82,49300.0,49.907,49.9144,49.6026,49.6026,49300.0
2008-07-24 11:10:00,66.81,66.93,66.76,66.92,29300.0,49.5952,49.6843,49.5581,49.6768,29300.0
2008-07-24 11:20:00,66.94,66.94,66.57,66.6,27600.0,49.6917,49.6917,49.417,49.4393,27600.0
2008-07-24 11:30:00,66.6,66.88,66.57,66.88,40300.0,49.4393,49.6471,49.417,49.6471,40300.0
2008-07-24 11:40:00,66.88,66.94,66.78,66.82,20000.0,49.6471,49.6917,49.5729,49.6026,20000.0
2008-07-24 11:50:00,66.84,66.88,66.74,66.83,20000.0,49.6174,49.6471,49.5432,49.61,20000.0
2008-07-24 12:00:00,66.83,66.86,66.54,66.6,28900.0,49.61,49.6323,49.3947,49.4393,28900.0
2008-07-24 12:10:00,66.56,66.67,66.53,66.65,17000.0,49.4096,49.4912,49.3873,49.4764,17000.0
2008-07-24 12:20:00,66.68,66.7,66.48,66.48,12700.0,49.4987,49.5135,49.3502,49.3502,12700.0
2008-07-24 12:30:00,66.48,66.54,66.16,66.18,56000.0,49.3502,49.3947,49.1127,49.1275,56000.0
2008-07-24 12:40:00,66.18,66.27,66.0,66.03,106000.0,49.1275,49.1943,48.9939,49.0162,106000.0
2008-07-24 12:50:00,66.04,66.12,65.9,65.9,78500.0,49.0236,49.083,48.9197,48.9197,78500.0
2008-07-24 13:00:00,65.89,66.15,65.82,66.15,102400.0,48.9122,49.1052,48.8603,49.1052,102400.0
2008-07-24 13:10:00,66.15,66.34,66.14,66.31,50900.0,49.1052,49.2463,49.0978,49.224,50900.0
2008-07-24 13:20:00,66.3,66.41,66.19,66.21,41800.0,49.2166,49.2982,49.1349,49.1498,41800.0
2008-07-24 13:30:00,66.23,66.27,66.06,66.08,52600.0,49.1646,49.1943,49.0384,49.0533,52600.0
2008-07-24 13:40:00,66.09,66.17,65.98,66.07,38600.0,49.0607,49.1201,48.979,49.0458,38600.0
2008-07-24 13:50:00,66.09,66.2,65.93,66.0,38700.0,49.0607,49.1424,48.9419,48.9939,38700.0
2008-07-24 14:00:00,65.97,66.08,65.9,65.95,31500.0,48.9716,49.0533,48.9197,48.9568,31500.0
2008-07-24 14:10:00,65.95,66.02,65.84,65.87,31700.0,48.9568,49.0087,48.8751,48.8974,31700.0
2008-07-24 14:20:00,65.87,65.91,65.8,65.81,62100.0,48.8974,48.9271,48.8454,48.8528,62100.0
2008-07-24 14:30:00,65.81,65.87,65.7,65.76,37700.0,48.8528,48.8974,48.7712,48.8157,37700.0
2008-07-24 14:40:00,65.78,65.84,65.68,65.79,32000.0,48.8306,48.8751,48.7563,48.838,32000.0
2008-07-24 14:50:00,65.8,65.8,65.57,65.73,42900.0,48.8454,48.8454,48.6747,48.7935,42900.0
2008-07-24 15:00:00,65.7,65.91,65.68,65.75,48500.0,48.7712,48.9271,48.7563,48.8083,48500.0
2008-07-24 15:10:00,65.74,65.81,65.59,65.65,59000.0,48.8009,48.8528,48.6895,48.7341,59000.0
2008-07-24 15:20:00,65.65,65.73,65.53,65.6,82100.0,48.7341,48.7935,48.645,48.697,82100.0
2008-07-24 15:30:00,65.6,65.71,65.51,65.71,90500.0,48.697,48.7786,48.6301,48.7786,90500.0
2008-07-24 15:40:00,65.7,65.74,65.46,65.59,109800.0,48.7712,48.8009,48.593,48.6895,109800.0
2008-07-24 15:50:00,65.58,66.0,65.56,65.73,154700.0,48.6821,48.9939,48.6673,48.7935,154700.0
2008-07-25 09:30:00,66.0,66.46,65.68,66.4,68800.0,48.9939,49.3354,48.7563,49.2908,68800.0
2008-07-25 09:40:00,66.39,66.42,66.02,66.26,42900.0,49.2834,49.3057,49.0087,49.1869,42900.0
2008-07-25 09:50:00,66.3,66.86,66.14,66.84,77200.0,49.2166,49.6323,49.0978,49.6174,77200.0
2008-07-25 10:00:00,66.85,67.02,66.56,66.66,57600.0,49.6249,49.7511,49.4096,49.4838,57600.0
2008-07-25 10:10:00,66.67,67.02,66.61,66.97,131200.0,49.4912,49.7511,49.4467,49.7139,131200.0
2008-07-25 10:20:00,66.95,67.13,66.59,66.69,92800.0,49.6991,49.8327,49.4319,49.5061,92800.0
2008-07-25 10:30:00,66.68,66.98,66.64,66.88,69100.0,49.4987,49.7214,49.469,49.6471,69100.0
2008-07-25 10:40:00,66.89,67.01,66.79,66.82,105600.0,49.6546,49.7436,49.5803,49.6026,105600.0
2008-07-25 10:50:00,66.82,67.25,66.74,67.18,60100.0,49.6026,49.9218,49.5432,49.8698,60100.0
2008-07-25 11:00:00,67.16,67.16,66.93,67.0,247100.0,49.855,49.855,49.6843,49.7362,247100.0
2008-07-25 11:10:00,67.0,67.09,66.94,67.02,99900.0,49.7362,49.803,49.6917,49.7511,99900.0
2008-07-25 11:20:00,67.02,67.06,66.83,66.95,32200.0,49.7511,49.7808,49.61,49.6991,32200.0
2008-07-25 11:30:00,66.95,67.16,66.95,67.13,32100.0,49.6991,49.855,49.6991,49.8327,32100.0
2008-07-25 11:40:00,67.14,67.2,67.0,67.01,33200.0,49.8401,49.8847,49.7362,49.7436,33200.0
2008-07-25 11:50:00,67.0,67.04,66.92,67.0,60700.0,49.7362,49.7659,49.6768,49.7362,60700.0
2008-07-25 12:00:00,67.01,67.05,66.9,66.93,23300.0,49.7436,49.7733,49.662,49.6843,23300.0
2008-07-25 12:10:00,66.93,66.93,66.75,66.82,19800.0,49.6843,49.6843,49.5506,49.6026,19800.0
2008-07-25 12:20:00,66.79,66.95,66.76,66.9,18900.0,49.5803,49.6991,49.5581,49.662,18900.0
2008-07-25 12:30:00,66.9,66.93,66.73,66.77,43400.0,49.662,49.6843,49.5358,49.5655,43400.0
2008-07-25 12:40:00,66.75,66.96,66.75,66.93,19400.0,49.5506,49.7065,49.5506,49.6843,19400.0
2008-07-25 12:50:00,66.92,67.15,66.89,67.07,17800.0,49.6768,49.8476,49.6546,49.7882,17800.0
2008-07-25 13:00:00,67.09,67.16,67.04,67.06,17100.0,49.803,49.855,49.7659,49.7808,17100.0
2008-07-25 13:10:00,67.07,67.11,66.75,66.97,33000.0,49.7882,49.8179,49.5506,49.7139,33000.0
2008-07-25 13:20:00,66.99,67.01,66.67,66.68,19000.0,49.7288,49.7436,49.4912,49.4987,19000.0
2008-07-25 13:30:00,66.68,66.76,66.64,66.75,26800.0,49.4987,49.5581,49.469,49.5506,26800.0
2008-07-25 13:40:00,66.74,66.74,66.51,66.59,22000.0,49.5432,49.5432,49.3725,49.4319,22000.0
2008-07-25 13:50:00,66.58,66.89,66.57,66.87,27300.0,49.4244,49.6546,49.417,49.6397,27300.0
2008-07-25 14:00:00,66.84,67.14,66.82,67.08,39200.0,49.6174,49.8401,49.6026,49.7956,39200.0
2008-07-25 14:10:00,67.08,67.29,67.02,67.25,40300.0,49.7956,49.9515,49.7511,49.9218,40300.0
2008-07-25 14:20:00,67.25,67.27,67.01,67.08,36700.0,49.9218,49.9366,49.7436,49.7956,36700.0
2008-07-25 14:30:00,67.07,67.25,67.01,67.19,39100.0,49.7882,49.9218,49.7436,49.8773,39100.0
2008-07-25 14:40:00,67.2,67.25,67.12,67.2,36300.0,49.8847,49.9218,49.8253,49.8847,36300.0
2008-07-25 14:50:00,67.22,67.33,67.11,67.31,35400.0,49.8995,49.9812,49.8179,49.9663,35400.0
2008-07-25 15:00:00,67.32,67.35,67.0,67.11,52000.0,49.9738,49.996,49.7362,49.8179,52000.0
2008-07-25 15:10:00,67.12,67.22,67.1,67.19,77000.0,49.8253,49.8995,49.8104,49.8773,77000.0
2008-07-25 15:20:00,67.19,67.37,67.12,67.26,79100.0,49.8773,50.0109,49.8253,49.9292,79100.0
2008-07-25 15:30:00,67.24,67.3,67.2,67.21,83100.0,49.9144,49.9589,49.8847,49.8921,83100.0
2008-07-25 15:40:00,67.22,67.36,67.14,67.19,105800.0,49.8995,50.0035,49.8401,49.8773,105800.0
2008-07-25 15:50:00,67.19,67.33,67.11,67.13,177400.0,49.8773,49.9812,49.8179,49.8327,177400.0
2008-07-28 09:30:00,67.1,67.32,66.7,66.78,84700.0,49.8104,49.9738,49.5135,49.5729,84700.0
2008-07-28 09:40:00,66.71,66.78,66.38,66.47,60900.0,49.5209,49.5729,49.276,49.3428,60900.0
2008-07-28 09:50:00,66.46,66.75,66.43,66.71,54200.0,49.3354,49.5506,49.3131,49.5209,54200.0
2008-07-28 10:00:00,66.72,66.72,66.4,66.45,64000.0,49.5284,49.5284,49.2908,49.3279,64000.0
2008-07-28 10:10:00,66.44,66.59,66.4,66.44,50900.0,49.3205,49.4319,49.2908,49.3205,50900.0
2008-07-28 10:20:00,66.44,66.6,66.39,66.58,43300.0,49.3205,49.4393,49.2834,49.4244,43300.0
2008-07-28 10:30:00,66.56,66.63,66.32,66.34,43800.0,49.4096,49.4616,49.2314,49.2463,43800.0
2008-07-28 10:40:00,66.37,66.43,66.29,66.31,53100.0,49.2685,49.3131,49.2092,49.224,53100.0
2008-07-28 10:50:00,66.34,66.35,66.18,66.29,36100.0,49.2463,49.2537,49.1275,49.2092,36100.0
2008-07-28 11:00:00,66.28,66.32,66.16,66.19,45600.0,49.2017,49.2314,49.1127,49.1349,45600.0
2008-07-28 11:10:00,66.19,66.2,66.07,66.09,32800.0,49.1349,49.1424,49.0458,49.0607,32800.0
2008-07-28 11:20:00,66.1,66.26,66.06,66.2,42300.0,49.0681,49.1869,49.0384,49.1424,42300.0
2008-07-28 11:30:00,66.22,66.39,66.19,66.27,47600.0,49.1572,49.2834,49.1349,49.1943,47600.0
2008-07-28 11:40:00,66.26,66.56,66.23,66.53,34000.0,49.1869,49.4096,49.1646,49.3873,34000.0
2008-07-28 11:50:00,66.54,66.68,66.51,66.61,49400.0,49.3947,49.4987,49.3725,49.4467,49400.0
2008-07-28 12:00:00,66.61,66.77,66.59,66.75,41800.0,49.4467,49.5655,49.4319,49.5506,41800.0
2008-07-28 12:10:00,66.73,66.76,66.53,66.6,27400.0,49.5358,49.5581,49.3873,49.4393,27400.0
2008-07-28 12:20:00,66.6,66.69,66.6,66.63,26400.0,49.4393,49.5061,49.4393,49.4616,26400.0
2008-07-28 12:30:00,66.63,66.66,66.33,66.34,37100.0,49.4616,49.4838,49.2389,49.2463,37100.0
2008-07-28 12:40:00,66.34,66.34,66.06,66.22,44600.0,49.2463,49.2463,49.0384,49.1572,44600.0
2008-07-28 12:50:00,66.24,66.35,66.08,66.17,30400.0,49.172,49.2537,49.0533,49.1201,30400.0
2008-07-28 13:00:00,66.17,66.31,66.07,66.31,23400.0,49.1201,49.224,49.0458,49.224,23400.0
2008-07-28 13:10:00,66.29,66.42,66.29,66.38,19000.0,49.2092,49.3057,49.2092,49.276,19000.0
2008-07-28 13:20:00,66.39,66.42,66.35,66.39,23900.0,49.2834,49.3057,49.2537,49.2834,23900.0
2008-07-28 13:30:00,66.38,66.45,66.23,66.28,19700.0,49.276,49.3279,49.1646,49.2017,19700.0
2008-07-28 13:40:00,66.27,66.4,66.17,66.35,26300.0,49.1943,49.2908,49.1201,49.2537,26300.0
2008-07-28 13:50:00,66.31,66.41,66.25,66.29,34800.0,49.224,49.2982,49.1795,49.2092,34800.0
2008-07-28 14:00:00,66.28,66.35,66.24,66.33,34000.0,49.2017,49.2537,49.172,49.2389,34000.0
2008-07-28 14:10:00,66.31,66.43,66.31,66.41,48200.0,49.224,49.3131,49.224,49.2982,48200.0
2008-07-28 14:20:00,66.4,66.54,66.33,66.39,49900.0,49.2908,49.3947,49.2389,49.2834,49900.0
2008-07-28 14:30:00,66.38,66.59,66.38,66.52,44200.0,49.276,49.4319,49.276,49.3799,44200.0
2008-07-28 14:40:00,66.5,66.61,66.4,66.4,57600.0,49.365,49.4467,49.2908,49.2908,57600.0
2008-07-28 14:50:00,66.42,66.6,66.42,66.56,59000.0,49.3057,49.4393,49.3057,49.4096,59000.0
2008-07-28 15:00:00,66.57,66.57,66.4,66.46,77700.0,49.417,49.417,49.2908,49.3354,77700.0
2008-07-28 15:10:00,66.46,66.6,66.45,66.58,54100.0,49.3354,49.4393,49.3279,49.4244,54100.0
2008-07-28 15:20:00,66.58,66.79,66.58,66.79,75800.0,49.4244,49.5803,49.4244,49.5803,75800.0
2008-07-28 15:30:00,66.79,66.86,66.55,66.6,121500.0,49.5803,49.6323,49.4022,49.4393,121500.0
2008-07-28 15:40:00,66.59,66.82,66.56,66.6,100000.0,49.4319,49.6026,49.4096,49.4393,100000.0
2008-07-28 15:50:00,66.61,66.61,66.45,66.52,153300.0,49.4467,49.4467,49.3279,49.3799,153300.0
2008-07-29 09:30:00,66.9,66.9,66.37,66.49,71100.0,49.662,49.662,49.2685,49.3576,71100.0
2008-07-29 09:40:00,66.48,67.05,66.4,66.62,70500.0,49.3502,49.7733,49.2908,49.4541,70500.0
2008-07-29 09:50:00,66.65,66.71,66.1,66.21,65800.0,49.4764,49.5209,49.0681,49.1498,65800.0
2008-07-29 10:00:00,66.22,66.45,65.98,66.04,128300.0,49.1572,49.3279,48.979,49.0236,128300.0
2008-07-29 10:10:00,66.08,66.28,65.87,66.26,116100.0,49.0533,49.2017,48.8974,49.1869,116100.0
2008-07-29 10:20:00,66.25,66.37,66.06,66.08,46200.0,49.1795,49.2685,49.0384,49.0533,46200.0
2008-07-29 10:30:00,66.09,66.18,65.99,66.12,46000.0,49.0607,49.1275,48.9865,49.083,46000.0
2008-07-29 10:40:00,66.12,66.18,65.89,66.02,31600.0,49.083,49.1275,48.9122,49.0087,31600.0
2008-07-29 10:50:00,66.0,66.1,65.78,65.8,38800.0,48.9939,49.0681,48.8306,48.8454,38800.0
2008-07-29 11:00:00,65.8,65.93,65.59,65.59,26300.0,48.8454,48.9419,48.6895,48.6895,26300.0
2008-07-29 11:10:00,65.56,65.86,65.56,65.85,27300.0,48.6673,48.89,48.6673,48.8825,27300.0
2008-07-29 11:20:00,65.88,66.03,65.82,65.92,27100.0,48.9048,49.0162,48.8603,48.9345,27100.0
2008-07-29 11:30:00,65.94,66.03,65.79,66.01,34700.0,48.9493,49.0162,48.838,49.0013,34700.0
2008-07-29 11:40:00,66.02,66.12,65.98,66.06,196600.0,49.0087,49.083,48.979,49.0384,196600.0
2008-07-29 11:50:00,66.07,66.07,65.88,65.88,165800.0,49.0458,49.0458,48.9048,48.9048,165800.0
2008-07-29 12:00:00,65.91,66.02,65.9,65.93,54800.0,48.9271,49.0087,48.9197,48.9419,54800.0
2008-07-29 12:10:00,65.92,66.24,65.9,66.03,43300.0,48.9345,49.172,48.9197,49.0162,43300.0
2008-07-29 12:20:00,66.0,66.2,65.93,66.18,51900.0,48.9939,49.1424,48.9419,49.1275,51900.0
2008-07-29 12:30:00,66.19,66.2,66.03,66.09,31700.0,49.1349,49.1424,49.0162,49.0607,31700.0
2008-07-29 12:40:00,66.06,66.21,66.01,66.18,21600.0,49.0384,49.1498,49.0013,49.1275,21600.0
2008-07-29 12:50:00,66.18,66.3,66.14,66.26,28600.0,49.1275,49.2166,49.0978,49.1869,28600.0
2008-07-29 13:00:00,66.25,66.25,65.91,65.97,72200.0,49.1795,49.1795,48.9271,48.9716,72200.0
2008-07-29 13:10:00,65.96,66.06,65.96,66.0,111000.0,48.9642,49.0384,48.9642,48.9939,111000.0
2008-07-29 13:20:00,65.99,66.04,65.92,65.96,82900.0,48.9865,49.0236,48.9345,48.9642,82900.0
2008-07-29 13:30:00,65.96,66.42,65.96,66.36,56700.0,48.9642,49.3057,48.9642,49.2611,56700.0
2008-07-29 13:40:00,66.38,66.42,66.31,66.39,42900.0,49.276,49.3057,49.224,49.2834,42900.0
2008-07-29 13:50:00,66.4,66.47,66.35,66.44,31400.0,49.2908,49.3428,49.2537,49.3205,31400.0
2008-07-29 14:00:00,66.43,66.45,66.11,66.2,45800.0,49.3131,49.3279,49.0755,49.1424,45800.0
2008-07-29 14:10:00,66.21,66.22,66.02,66.13,29900.0,49.1498,49.1572,49.0087,49.0904,29900.0
2008-07-29 14:20:00,66.12,66.29,66.07,66.19,39800.0,49.083,49.2092,49.0458,49.1349,39800.0
2008-07-29 14:30:00,66.19,66.25,65.93,65.94,71000.0,49.1349,49.1795,48.9419,48.9493,71000.0
2008-07-29 14:40:00,65.95,65.95,65.75,65.93,52400.0,48.9568,48.9568,48.8083,48.9419,52400.0
2008-07-29 14:50:00,65.93,66.14,65.86,66.1,82200.0,48.9419,49.0978,48.89,49.0681,82200.0
2008-07-29 15:00:00,66.1,66.2,66.07,66.14,48400.0,49.0681,49.1424,49.0458,49.0978,48400.0
2008-07-29 15:10:00,66.13,66.19,66.05,66.13,45000.0,49.0904,49.1349,49.031,49.0904,45000.0
2008-07-29 15:20:00,66.12,66.3,66.09,66.14,64300.0,49.083,49.2166,49.0607,49.0978,64300.0
2008-07-29 15:30:00,66.14,66.31,66.09,66.3,69500.0,49.0978,49.224,49.0607,49.2166,69500.0
2008-07-29 15:40:00,66.3,66.43,66.15,66.42,104300.0,49.2166,49.3131,49.1052,49.3057,104300.0
2008-07-29 15:50:00,66.43,66.57,66.42,66.53,135800.0,49.3131,49.417,49.3057,49.3873,135800.0
2008-07-30 09:30:00,67.05,67.65,66.52,66.89,84100.0,49.7733,50.2187,49.3799,49.6546,84100.0
2008-07-30 09:40:00,66.89,67.49,66.87,66.95,149300.0,49.6546,50.1,49.6397,49.6991,149300.0
2008-07-30 09:50:00,66.96,67.18,66.86,66.87,293500.0,49.7065,49.8698,49.6323,49.6397,293500.0
2008-07-30 10:00:00,66.87,66.92,66.61,66.91,102600.0,49.6397,49.6768,49.4467,49.6694,102600.0
2008-07-30 10:10:00,66.95,67.12,66.91,66.99,57200.0,49.6991,49.8253,49.6694,49.7288,57200.0
2008-07-30 10:20:00,66.98,66.98,66.7,66.9,80600.0,49.7214,49.7214,49.5135,49.662,80600.0
2008-07-30 10:30:00,66.91,67.44,66.86,67.09,97700.0,49.6694,50.0628,49.6323,49.803,97700.0
2008-07-30 10:40:00,67.08,67.39,66.99,67.11,56100.0,49.7956,50.0257,49.7288,49.8179,56100.0
2008-07-30 10:50:00,67.11,67.15,66.69,66.83,63900.0,49.8179,49.8476,49.5061,49.61,63900.0
2008-07-30 11:00:00,66.82,67.38,66.82,67.32,53800.0,49.6026,50.0183,49.6026,49.9738,53800.0
2008-07-30 11:10:00,67.33,67.47,67.07,67.12,76200.0,49.9812,50.0851,49.7882,49.8253,76200.0
2008-07-30 11:20:00,67.12,67.5,67.0,67.36,106100.0,49.8253,50.1074,49.7362,50.0035,106100.0
2008-07-30 11:30:00,67.35,67.47,67.1,67.41,70300.0,49.996,50.0851,49.8104,50.0406,70300.0
2008-07-30 11:40:00,67.4,67.67,67.38,67.6,39000.0,50.0331,50.2336,50.0183,50.1816,39000.0
2008-07-30 11:50:00,67.6,67.79,67.53,67.56,57600.0,50.1816,50.3227,50.1297,50.1519,57600.0
2008-07-30 12:00:00,67.56,67.73,67.47,67.52,57900.0,50.1519,50.2781,50.0851,50.1222,57900.0
2008-07-30 12:10:00,67.52,67.52,67.22,67.46,43200.0,50.1222,50.1222,49.8995,50.0777,43200.0
2008-07-30 12:20:00,67.46,67.68,67.34,67.62,44900.0,50.0777,50.241,49.9886,50.1965,44900.0
2008-07-30 12:30:00,67.62,67.68,67.41,67.55,88100.0,50.1965,50.241,50.0406,50.1445,88100.0
2008-07-30 12:40:00,67.55,67.58,67.01,67.1,61000.0,50.1445,50.1668,49.7436,49.8104,61000.0
2008-07-30 12:50:00,67.1,67.26,66.95,67.22,42100.0,49.8104,49.9292,49.6991,49.8995,42100.0
2008-07-30 13:00:00,67.22,67.32,67.17,67.2,39800.0,49.8995,49.9738,49.8624,49.8847,39800.0
2008-07-30 13:10:00,67.19,67.32,67.01,67.29,36100.0,49.8773,49.9738,49.7436,49.9515,36100.0
2008-07-30 13:20:00,67.29,67.37,67.1,67.32,28900.0,49.9515,50.0109,49.8104,49.9738,28900.0
2008-07-30 13:30:00,67.32,67.4,67.11,67.31,36400.0,49.9738,50.0331,49.8179,49.9663,36400.0
2008-07-30 13:40:00,67.31,67.34,67.16,67.28,195400.0,49.9663,49.9886,49.855,49.9441,195400.0
2008-07-30 13:50:00,67.28,67.29,67.14,67.23,44800.0,49.9441,49.9515,49.8401,49.907,44800.0
2008-07-30 14:00:00,67.24,67.25,67.0,67.19,52000.0,49.9144,49.9218,49.7362,49.8773,52000.0
2008-07-30 14:10:00,67.19,67.25,67.05,67.14,39200.0,49.8773,49.9218,49.7733,49.8401,39200.0
2008-07-30 14:20:00,67.14,67.39,67.1,67.33,50100.0,49.8401,50.0257,49.8104,49.9812,50100.0
2008-07-30 14:30:00,67.33,67.48,67.24,67.37,63500.0,49.9812,50.0925,49.9144,50.0109,63500.0
2008-07-30 14:40:00,67.37,67.4,67.02,67.11,62600.0,50.0109,50.0331,49.7511,49.8179,62600.0
2008-07-30 14:50:00,67.1,67.34,67.07,67.3,46300.0,49.8104,49.9886,49.7882,49.9589,46300.0
2008-07-30 15:00:00,67.3,67.32,67.0,67.21,66000.0,49.9589,49.9738,49.7362,49.8921,66000.0
2008-07-30 15:10:00,67.22,67.3,67.03,67.25,127400.0,49.8995,49.9589,49.7585,49.9218,127400.0
2008-07-30 15:20:00,67.23,67.71,67.15,67.67,284100.0,49.907,50.2633,49.8476,50.2336,284100.0
2008-07-30 15:30:00,67.68,67.85,67.45,67.59,124400.0,50.241,50.3672,50.0703,50.1742,124400.0
2008-07-30 15:40:00,67.59,67.92,67.44,67.8,101700.0,50.1742,50.4192,50.0628,50.3301,101700.0
2008-07-30 15:50:00,67.82,68.0,67.5,67.94,152400.0,50.3449,50.4785,50.1074,50.434,152400.0
2008-07-31 09:30:00,64.1,64.41,63.32,63.82,369000.0,47.5835,47.8136,47.0044,47.3756,369000.0
2008-07-31 09:40:00,63.76,63.83,61.7,63.17,438700.0,47.3311,47.383,45.8019,46.8931,438700.0
2008-07-31 09:50:00,63.24,64.0,63.23,63.86,372700.0,46.945,47.5092,46.9376,47.4053,372700.0
2008-07-31 10:00:00,63.82,64.01,63.12,63.16,329900.0,47.3756,47.5166,46.856,46.8857,329900.0
2008-07-31 10:10:00,63.19,63.29,62.87,63.02,223100.0,46.9079,46.9822,46.6704,46.7817,223100.0
2008-07-31 10:20:00,63.01,63.46,62.89,63.2,196200.0,46.7743,47.1084,46.6852,46.9154,196200.0
2008-07-31 10:30:00,63.19,63.41,62.89,62.91,114500.0,46.9079,47.0712,46.6852,46.7001,114500.0
2008-07-31 10:40:00,62.91,63.11,62.7,62.98,124000.0,46.7001,46.8485,46.5442,46.752,124000.0
2008-07-31 10:50:00,62.98,63.13,62.86,62.98,187300.0,46.752,46.8634,46.663,46.752,187300.0
2008-07-31 11:00:00,63.0,63.27,62.94,63.21,73000.0,46.7669,46.9673,46.7223,46.9228,73000.0
2008-07-31 11:10:00,63.18,63.25,62.92,62.93,94400.0,46.9005,46.9525,46.7075,46.7149,94400.0
2008-07-31 11:20:00,62.93,63.02,62.5,62.51,116300.0,46.7149,46.7817,46.3957,46.4031,116300.0
2008-07-31 11:30:00,62.51,62.68,62.5,62.6,170600.0,46.4031,46.5293,46.3957,46.47,170600.0
2008-07-31 11:40:00,62.6,62.68,62.5,62.53,125100.0,46.47,46.5293,46.3957,46.418,125100.0
2008-07-31 11:50:00,62.53,62.88,62.52,62.84,113800.0,46.418,46.6778,46.4106,46.6481,113800.0
2008-07-31 12:00:00,62.83,62.88,62.61,62.65,51900.0,46.6407,46.6778,46.4774,46.5071,51900.0
2008-07-31 12:10:00,62.64,62.67,62.33,62.4,103000.0,46.4996,46.5219,46.2695,46.3215,103000.0
2008-07-31 12:20:00,62.41,62.7,62.27,62.59,49800.0,46.3289,46.5442,46.225,46.4625,49800.0
2008-07-31 12:30:00,62.6,62.72,62.58,62.58,68000.0,46.47,46.559,46.4551,46.4551,68000.0
2008-07-31 12:40:00,62.6,62.64,62.3,62.36,90700.0,46.47,46.4996,46.2473,46.2918,90700.0
2008-07-31 12:50:00,62.36,62.41,62.2,62.21,69800.0,46.2918,46.3289,46.173,46.1804,69800.0
2008-07-31 13:00:00,62.25,62.6,62.18,62.59,71700.0,46.2101,46.47,46.1582,46.4625,71700.0
2008-07-31 13:10:00,62.6,62.65,62.25,62.25,61600.0,46.47,46.5071,46.2101,46.2101,61600.0
2008-07-31 13:20:00,62.26,62.28,62.03,62.03,89300.0,46.2176,46.2324,46.0468,46.0468,89300.0
2008-07-31 13:30:00,62.05,62.16,61.97,62.09,88100.0,46.0617,46.1433,46.0023,46.0914,88100.0
2008-07-31 13:40:00,62.08,62.2,61.88,61.92,130000.0,46.0839,46.173,45.9355,45.9652,130000.0
2008-07-31 13:50:00,61.91,61.93,61.27,61.63,309600.0,45.9577,45.9726,45.4827,45.7499,309600.0
2008-07-31 14:00:00,61.62,62.06,61.57,62.06,105000.0,45.7425,46.0691,45.7054,46.0691,105000.0
2008-07-31 14:10:00,62.06,62.52,62.03,62.45,141100.0,46.0691,46.4106,46.0468,46.3586,141100.0
2008-07-31 14:20:00,62.45,62.5,62.2,62.3,59300.0,46.3586,46.3957,46.173,46.2473,59300.0
2008-07-31 14:30:00,62.31,62.63,62.31,62.56,78600.0,46.2547,46.4922,46.2547,46.4403,78600.0
2008-07-31 14:40:00,62.56,62.8,62.53,62.71,97100.0,46.4403,46.6184,46.418,46.5516,97100.0
2008-07-31 14:50:00,62.71,62.92,62.67,62.9,101000.0,46.5516,46.7075,46.5219,46.6927,101000.0
2008-07-31 15:00:00,62.9,63.0,62.69,62.74,131000.0,46.6927,46.7669,46.5368,46.5739,131000.0
2008-07-31 15:10:00,62.75,62.88,62.58,62.86,162200.0,46.5813,46.6778,46.4551,46.663,162200.0
2008-07-31 15:20:00,62.83,62.9,62.29,62.29,170900.0,46.6407,46.6927,46.2398,46.2398,170900.0
2008-07-31 15:30:00,62.3,62.53,62.25,62.33,146400.0,46.2473,46.418,46.2101,46.2695,146400.0
2008-07-31 15:40:00,62.34,62.55,62.02,62.06,207000.0,46.277,46.4328,46.0394,46.0691,207000.0
2008-07-31 15:50:00,62.06,62.16,61.6,61.75,218100.0,46.0691,46.1433,45.7276,45.839,218100.0
2008-08-01 09:30:00,62.16,62.48,61.69,61.98,276800.0,46.1433,46.3809,45.7944,46.0097,276800.0
2008-08-01 09:40:00,61.98,62.07,61.58,61.58,111500.0,46.0097,46.0765,45.7128,45.7128,111500.0
2008-08-01 09:50:00,61.58,61.64,61.1,61.45,108300.0,45.7128,45.7573,45.3565,45.6163,108300.0
2008-08-01 10:00:00,61.45,61.93,61.2,61.22,113300.0,45.6163,45.9726,45.4307,45.4455,113300.0
2008-08-01 10:10:00,61.21,61.74,61.17,61.45,93200.0,45.4381,45.8316,45.4084,45.6163,93200.0
2008-08-01 10:20:00,61.45,61.67,61.08,61.13,101400.0,45.6163,45.7796,45.3416,45.3787,101400.0
2008-08-01 10:30:00,61.13,61.32,60.93,61.21,118000.0,45.3787,45.5198,45.2303,45.4381,118000.0
2008-08-01 10:40:00,61.21,61.44,61.14,61.34,82600.0,45.4381,45.6089,45.3862,45.5346,82600.0
2008-08-01 10:50:00,61.36,61.38,61.22,61.25,62800.0,45.5495,45.5643,45.4455,45.4678,62800.0
2008-08-01 11:00:00,61.28,61.33,61.14,61.24,69300.0,45.4901,45.5272,45.3862,45.4604,69300.0
2008-08-01 11:10:00,61.24,61.31,61.1,61.28,52200.0,45.4604,45.5123,45.3565,45.4901,52200.0
2008-08-01 11:20:00,61.28,61.34,61.14,61.31,76300.0,45.4901,45.5346,45.3862,45.5123,76300.0
2008-08-01 11:30:00,61.29,61.48,61.26,61.43,110400.0,45.4975,45.6385,45.4752,45.6014,110400.0
2008-08-01 11:40:00,61.44,61.48,61.11,61.13,83900.0,45.6089,45.6385,45.3639,45.3787,83900.0
2008-08-01 11:50:00,61.13,61.15,61.1,61.14,63700.0,45.3787,45.3936,45.3565,45.3862,63700.0
2008-08-01 12:00:00,61.14,61.14,60.88,61.11,73100.0,45.3862,45.3862,45.1931,45.3639,73100.0
2008-08-01 12:10:00,61.11,61.19,60.81,60.81,56100.0,45.3639,45.4233,45.1412,45.1412,56100.0
2008-08-01 12:20:00,60.81,60.94,60.65,60.74,80100.0,45.1412,45.2377,45.0224,45.0892,80100.0
2008-08-01 12:30:00,60.74,60.93,60.7,60.83,50900.0,45.0892,45.2303,45.0595,45.156,50900.0
2008-08-01 12:40:00,60.84,60.84,60.63,60.74,59000.0,45.1635,45.1635,45.0076,45.0892,59000.0
2008-08-01 12:50:00,60.74,60.84,60.57,60.62,66600.0,45.0892,45.1635,44.963,45.0001,66600.0
2008-08-01 13:00:00,60.62,60.97,60.57,60.82,39400.0,45.0001,45.26,44.963,45.1486,39400.0
2008-08-01 13:10:00,60.82,60.93,60.72,60.77,56100.0,45.1486,45.2303,45.0744,45.1115,56100.0
2008-08-01 13:20:00,60.79,60.97,60.74,60.83,61100.0,45.1263,45.26,45.0892,45.156,61100.0
2008-08-01 13:30:00,60.82,60.94,60.67,60.79,52900.0,45.1486,45.2377,45.0373,45.1263,52900.0
2008-08-01 13:40:00,60.79,60.92,60.65,60.85,66400.0,45.1263,45.2228,45.0224,45.1709,66400.0
2008-08-01 13:50:00,60.86,60.9,60.72,60.75,86700.0,45.1783,45.208,45.0744,45.0966,86700.0
2008-08-01 14:00:00,60.77,60.9,60.5,60.65,70600.0,45.1115,45.208,44.9111,45.0224,70600.0
2008-08-01 14:10:00,60.65,60.65,60.42,60.5,75100.0,45.0224,45.0224,44.8517,44.9111,75100.0
2008-08-01 14:20:00,60.49,60.54,60.36,60.39,69200.0,44.9036,44.9408,44.8071,44.8294,69200.0
2008-08-01 14:30:00,60.41,60.43,60.3,60.38,68800.0,44.8443,44.8591,44.7626,44.822,68800.0
2008-08-01 14:40:00,60.38,60.59,60.33,60.58,93200.0,44.822,44.9779,44.7849,44.9704,93200.0
2008-08-01 14:50:00,60.58,60.78,60.52,60.68,76100.0,44.9704,45.1189,44.9259,45.0447,76100.0
2008-08-01 15:00:00,60.66,60.77,60.37,60.49,131200.0,45.0298,45.1115,44.8146,44.9036,131200.0
2008-08-01 15:10:00,60.5,60.63,60.42,60.49,90600.0,44.9111,45.0076,44.8517,44.9036,90600.0
2008-08-01 15:20:00,60.49,60.6,60.41,60.5,75600.0,44.9036,44.9853,44.8443,44.9111,75600.0
2008-08-01 15:30:00,60.5,60.76,60.4,60.7,116300.0,44.9111,45.1041,44.8368,45.0595,116300.0
2008-08-01 15:40:00,60.68,60.77,60.62,60.67,98000.0,45.0447,45.1115,45.0001,45.0373,98000.0
2008-08-01 15:50:00,60.67,60.79,60.5,60.54,161300.0,45.0373,45.1263,44.9111,44.9408,161300.0
2008-08-04 09:30:00,62.75,62.91,61.6,61.6,214100.0,46.5813,46.7001,45.7276,45.7276,214100.0
2008-08-04 09:40:00,61.66,62.01,61.5,61.75,145300.0,45.7722,46.032,45.6534,45.839,145300.0
2008-08-04 09:50:00,61.73,62.25,61.71,62.0,103700.0,45.8241,46.2101,45.8093,46.0246,103700.0
2008-08-04 10:00:00,61.99,62.18,61.96,62.09,74100.0,46.0171,46.1582,45.9949,46.0914,74100.0
2008-08-04 10:10:00,62.08,62.17,61.56,62.12,125700.0,46.0839,46.1508,45.6979,46.1136,125700.0
2008-08-04 10:20:00,62.1,62.61,62.06,62.42,103000.0,46.0988,46.4774,46.0691,46.3363,103000.0
2008-08-04 10:30:00,62.43,62.47,62.19,62.44,149600.0,46.3438,46.3735,46.1656,46.3512,149600.0
2008-08-04 10:40:00,62.45,62.51,62.22,62.3,124800.0,46.3586,46.4031,46.1879,46.2473,124800.0
2008-08-04 10:50:00,62.31,62.67,62.31,62.54,66600.0,46.2547,46.5219,46.2547,46.4254,66600.0
2008-08-04 11:00:00,62.54,62.56,62.36,62.46,89300.0,46.4254,46.4403,46.2918,46.366,89300.0
2008-08-04 11:10:00,62.45,62.5,62.32,62.46,98300.0,46.3586,46.3957,46.2621,46.366,98300.0
2008-08-04 11:20:00,62.45,62.72,62.3,62.59,86700.0,46.3586,46.559,46.2473,46.4625,86700.0
2008-08-04 11:30:00,62.59,62.87,62.47,62.76,106600.0,46.4625,46.6704,46.3735,46.5887,106600.0
2008-08-04 11:40:00,62.77,62.94,62.68,62.69,119700.0,46.5962,46.7223,46.5293,46.5368,119700.0
2008-08-04 11:50:00,62.69,62.75,62.46,62.63,97100.0,46.5368,46.5813,46.366,46.4922,97100.0
2008-08-04 12:00:00,62.63,62.67,62.41,62.47,83300.0,46.4922,46.5219,46.3289,46.3735,83300.0
2008-08-04 12:10:00,62.48,62.57,62.39,62.43,75800.0,46.3809,46.4477,46.3141,46.3438,75800.0
2008-08-04 12:20:00,62.45,62.54,62.3,62.49,57400.0,46.3586,46.4254,46.2473,46.3883,57400.0
2008-08-04 12:30:00,62.48,62.6,62.43,62.43,45300.0,46.3809,46.47,46.3438,46.3438,45300.0
2008-08-04 12:40:00,62.44,62.45,62.28,62.28,37200.0,46.3512,46.3586,46.2324,46.2324,37200.0
2008-08-04 12:50:00,62.27,62.29,62.15,62.18,39500.0,46.225,46.2398,46.1359,46.1582,39500.0
2008-08-04 13:00:00,62.16,62.17,62.01,62.11,50600.0,46.1433,46.1508,46.032,46.1062,50600.0
2008-08-04 13:10:00,62.12,62.23,62.02,62.03,70100.0,46.1136,46.1953,46.0394,46.0468,70100.0
2008-08-04 13:20:00,62.03,62.05,61.81,61.88,76700.0,46.0468,46.0617,45.8835,45.9355,76700.0
2008-08-04 13:30:00,61.88,62.06,61.84,61.93,54700.0,45.9355,46.0691,45.9058,45.9726,54700.0
2008-08-04 13:40:00,61.93,62.1,61.88,61.9,49600.0,45.9726,46.0988,45.9355,45.9503,49600.0
2008-08-04 13:50:00,61.91,61.98,61.77,61.8,57800.0,45.9577,46.0097,45.8538,45.8761,57800.0
2008-08-04 14:00:00,61.8,61.81,61.66,61.66,86800.0,45.8761,45.8835,45.7722,45.7722,86800.0
2008-08-04 14:10:00,61.68,61.68,61.59,61.65,83500.0,45.787,45.787,45.7202,45.7647,83500.0
2008-08-04 14:20:00,61.65,61.89,61.65,61.87,78000.0,45.7647,45.9429,45.7647,45.9281,78000.0
2008-08-04 14:30:00,61.88,62.03,61.88,62.0,91400.0,45.9355,46.0468,45.9355,46.0246,91400.0
2008-08-04 14:40:00,61.99,62.37,61.99,62.17,114200.0,46.0171,46.2992,46.0171,46.1508,114200.0
2008-08-04 14:50:00,62.18,62.26,62.01,62.25,106000.0,46.1582,46.2176,46.032,46.2101,106000.0
2008-08-04 15:00:00,62.25,62.26,61.98,62.03,89300.0,46.2101,46.2176,46.0097,46.0468,89300.0
2008-08-04 15:10:00,62.03,62.05,61.87,61.88,90800.0,46.0468,46.0617,45.9281,45.9355,90800.0
2008-08-04 15:20:00,61.88,61.88,61.63,61.63,81900.0,45.9355,45.9355,45.7499,45.7499,81900.0
2008-08-04 15:30:00,61.63,61.78,61.58,61.74,121900.0,45.7499,45.8612,45.7128,45.8316,121900.0
2008-08-04 15:40:00,61.73,61.87,61.47,61.83,136200.0,45.8241,45.9281,45.6311,45.8984,136200.0
2008-08-04 15:50:00,61.81,61.87,61.7,61.75,115900.0,45.8835,45.9281,45.8019,45.839,115900.0
2008-08-05 09:30:00,63.61,63.61,62.75,63.3,259100.0,47.2197,47.2197,46.5813,46.9896,259100.0
2008-08-05 09:40:00,63.3,63.57,63.17,63.32,203400.0,46.9896,47.19,46.8931,47.0044,203400.0
2008-08-05 09:50:00,63.32,63.58,63.25,63.38,195900.0,47.0044,47.1974,46.9525,47.049,195900.0
2008-08-05 10:00:00,63.4,63.57,63.31,63.39,287500.0,47.0638,47.19,46.997,47.0564,287500.0
2008-08-05 10:10:00,63.39,63.55,63.37,63.52,163400.0,47.0564,47.1752,47.0416,47.1529,163400.0
2008-08-05 10:20:00,63.52,63.57,63.43,63.46,225500.0,47.1529,47.19,47.0861,47.1084,225500.0
2008-08-05 10:30:00,63.46,63.46,63.0,63.01,142400.0,47.1084,47.1084,46.7669,46.7743,142400.0
2008-08-05 10:40:00,63.0,63.13,62.97,63.07,99500.0,46.7669,46.8634,46.7446,46.8189,99500.0
2008-08-05 10:50:00,63.1,63.12,62.81,62.92,95500.0,46.8411,46.856,46.6258,46.7075,95500.0
2008-08-05 11:00:00,62.92,62.99,62.69,62.83,88100.0,46.7075,46.7595,46.5368,46.6407,88100.0
2008-08-05 11:10:00,62.83,62.83,62.58,62.73,66600.0,46.6407,46.6407,46.4551,46.5665,66600.0
2008-08-05 11:20:00,62.72,62.82,62.59,62.6,73700.0,46.559,46.6333,46.4625,46.47,73700.0
2008-08-05 11:30:00,62.61,62.61,62.4,62.56,110500.0,46.4774,46.4774,46.3215,46.4403,110500.0
2008-08-05 11:40:00,62.6,62.61,62.5,62.54,79500.0,46.47,46.4774,46.3957,46.4254,79500.0
2008-08-05 11:50:00,62.55,62.56,62.48,62.56,94300.0,46.4328,46.4403,46.3809,46.4403,94300.0
2008-08-05 12:00:00,62.56,62.6,62.45,62.5,69900.0,46.4403,46.47,46.3586,46.3957,69900.0
2008-08-05 12:10:00,62.5,62.7,62.5,62.61,55200.0,46.3957,46.5442,46.3957,46.4774,55200.0
2008-08-05 12:20:00,62.62,62.79,62.55,62.67,37000.0,46.4848,46.611,46.4328,46.5219,37000.0
2008-08-05 12:30:00,62.66,62.67,62.31,62.36,56600.0,46.5145,46.5219,46.2547,46.2918,56600.0
2008-08-05 12:40:00,62.35,62.37,62.23,62.37,65500.0,46.2844,46.2992,46.1953,46.2992,65500.0
2008-08-05 12:50:00,62.37,62.37,62.08,62.12,57600.0,46.2992,46.2992,46.0839,46.1136,57600.0
2008-08-05 13:00:00,62.12,62.27,62.1,62.18,53200.0,46.1136,46.225,46.0988,46.1582,53200.0
2008-08-05 13:10:00,62.18,62.38,62.15,62.37,44200.0,46.1582,46.3066,46.1359,46.2992,44200.0
2008-08-05 13:20:00,62.37,62.56,62.37,62.55,61000.0,46.2992,46.4403,46.2992,46.4328,61000.0
2008-08-05 13:30:00,62.54,62.67,62.54,62.59,54400.0,46.4254,46.5219,46.4254,46.4625,54400.0
2008-08-05 13:40:00,62.58,62.72,62.55,62.56,45000.0,46.4551,46.559,46.4328,46.4403,45000.0
2008-08-05 13:50:00,62.57,62.57,62.37,62.42,58300.0,46.4477,46.4477,46.2992,46.3363,58300.0
2008-08-05 14:00:00,62.42,62.56,62.37,62.44,51200.0,46.3363,46.4403,46.2992,46.3512,51200.0
2008-08-05 14:10:00,62.44,62.81,62.16,62.46,118700.0,46.3512,46.6258,46.1433,46.366,118700.0
2008-08-05 14:20:00,62.45,62.82,62.25,62.75,147000.0,46.3586,46.6333,46.2101,46.5813,147000.0
2008-08-05 14:30:00,62.74,62.86,62.46,62.49,68500.0,46.5739,46.663,46.366,46.3883,68500.0
2008-08-05 14:40:00,62.49,62.85,62.45,62.81,61000.0,46.3883,46.6555,46.3586,46.6258,61000.0
2008-08-05 14:50:00,62.84,62.84,62.45,62.49,249100.0,46.6481,46.6481,46.3586,46.3883,249100.0
2008-08-05 15:00:00,62.49,62.49,62.25,62.33,104400.0,46.3883,46.3883,46.2101,46.2695,104400.0
2008-08-05 15:10:00,62.32,62.45,62.29,62.4,132400.0,46.2621,46.3586,46.2398,46.3215,132400.0
2008-08-05 15:20:00,62.39,62.47,62.32,62.47,104300.0,46.3141,46.3735,46.2621,46.3735,104300.0
2008-08-05 15:30:00,62.49,62.54,62.4,62.47,167100.0,46.3883,46.4254,46.3215,46.3735,167100.0
2008-08-05 15:40:00,62.47,62.57,62.42,62.57,152300.0,46.3735,46.4477,46.3363,46.4477,152300.0
2008-08-05 15:50:00,62.57,62.64,62.45,62.56,217300.0,46.4477,46.4996,46.3586,46.4403,217300.0
2008-08-06 09:30:00,62.5,62.69,62.0,62.13,130500.0,46.3957,46.5368,46.0246,46.1211,130500.0
2008-08-06 09:40:00,62.15,62.51,61.86,62.29,114200.0,46.1359,46.4031,45.9206,46.2398,114200.0
2008-08-06 09:50:00,62.29,62.39,61.96,62.02,127500.0,46.2398,46.3141,45.9949,46.0394,127500.0
2008-08-06 10:00:00,62.03,62.2,62.0,62.09,84700.0,46.0468,46.173,46.0246,46.0914,84700.0
2008-08-06 10:10:00,62.1,62.18,61.86,62.15,100100.0,46.0988,46.1582,45.9206,46.1359,100100.0
2008-08-06 10:20:00,62.15,62.27,62.05,62.18,139200.0,46.1359,46.225,46.0617,46.1582,139200.0
2008-08-06 10:30:00,62.19,62.27,62.04,62.09,166400.0,46.1656,46.225,46.0543,46.0914,166400.0
2008-08-06 10:40:00,62.08,62.11,61.9,62.09,80900.0,46.0839,46.1062,45.9503,46.0914,80900.0
2008-08-06 10:50:00,62.1,62.19,62.08,62.12,57500.0,46.0988,46.1656,46.0839,46.1136,57500.0
2008-08-06 11:00:00,62.11,62.19,61.98,62.13,83500.0,46.1062,46.1656,46.0097,46.1211,83500.0
2008-08-06 11:10:00,62.15,62.23,62.05,62.07,85200.0,46.1359,46.1953,46.0617,46.0765,85200.0
2008-08-06 11:20:00,62.07,62.07,61.94,61.98,74800.0,46.0765,46.0765,45.98,46.0097,74800.0
2008-08-06 11:30:00,61.99,62.26,61.94,62.14,166200.0,46.0171,46.2176,45.98,46.1285,166200.0
2008-08-06 11:40:00,62.17,62.22,62.01,62.1,91000.0,46.1508,46.1879,46.032,46.0988,91000.0
2008-08-06 11:50:00,62.11,62.15,62.05,62.14,46200.0,46.1062,46.1359,46.0617,46.1285,46200.0
2008-08-06 12:00:00,62.14,62.19,62.04,62.08,92600.0,46.1285,46.1656,46.0543,46.0839,92600.0
2008-08-06 12:10:00,62.09,62.1,62.04,62.06,40200.0,46.0914,46.0988,46.0543,46.0691,40200.0
2008-08-06 12:20:00,62.07,62.12,62.03,62.03,56600.0,46.0765,46.1136,46.0468,46.0468,56600.0
2008-08-06 12:30:00,62.02,62.19,62.0,62.1,56800.0,46.0394,46.1656,46.0246,46.0988,56800.0
2008-08-06 12:40:00,62.1,62.19,62.06,62.09,63700.0,46.0988,46.1656,46.0691,46.0914,63700.0
2008-08-06 12:50:00,62.1,62.1,61.9,61.96,68500.0,46.0988,46.0988,45.9503,45.9949,68500.0
2008-08-06 13:00:00,61.97,61.99,61.8,61.98,61500.0,46.0023,46.0171,45.8761,46.0097,61500.0
2008-08-06 13:10:00,61.98,62.11,61.95,62.08,50900.0,46.0097,46.1062,45.9874,46.0839,50900.0
2008-08-06 13:20:00,62.1,62.18,62.09,62.11,59800.0,46.0988,46.1582,46.0914,46.1062,59800.0
2008-08-06 13:30:00,62.12,62.17,62.06,62.08,42400.0,46.1136,46.1508,46.0691,46.0839,42400.0
2008-08-06 13:40:00,62.08,62.18,62.07,62.08,89400.0,46.0839,46.1582,46.0765,46.0839,89400.0
2008-08-06 13:50:00,62.07,62.17,61.97,62.17,56100.0,46.0765,46.1508,46.0023,46.1508,56100.0
2008-08-06 14:00:00,62.16,62.27,62.07,62.14,196300.0,46.1433,46.225,46.0765,46.1285,196300.0
2008-08-06 14:10:00,62.13,62.33,62.05,62.24,154300.0,46.1211,46.2695,46.0617,46.2027,154300.0
2008-08-06 14:20:00,62.23,62.37,62.18,62.3,119200.0,46.1953,46.2992,46.1582,46.2473,119200.0
2008-08-06 14:30:00,62.29,62.33,62.13,62.16,142000.0,46.2398,46.2695,46.1211,46.1433,142000.0
2008-08-06 14:40:00,62.15,62.23,62.05,62.21,185700.0,46.1359,46.1953,46.0617,46.1804,185700.0
2008-08-06 14:50:00,62.2,62.27,61.88,61.94,192000.0,46.173,46.225,45.9355,45.98,192000.0
2008-08-06 15:00:00,61.95,62.17,61.94,62.13,92200.0,45.9874,46.1508,45.98,46.1211,92200.0
2008-08-06 15:10:00,62.13,62.14,61.97,62.07,106500.0,46.1211,46.1285,46.0023,46.0765,106500.0
2008-08-06 15:20:00,62.08,62.14,61.99,62.06,102100.0,46.0839,46.1285,46.0171,46.0691,102100.0
2008-08-06 15:30:00,62.06,62.08,61.64,61.72,169700.0,46.0691,46.0839,45.7573,45.8167,169700.0
2008-08-06 15:40:00,61.73,61.87,61.72,61.82,133100.0,45.8241,45.9281,45.8167,45.8909,133100.0
2008-08-06 15:50:00,61.83,61.85,61.32,61.38,409800.0,45.8984,45.9132,45.5198,45.5643,409800.0
2008-08-07 09:30:00,60.9,61.01,60.1,60.1,90500.0,45.208,45.2896,44.6141,44.6141,90500.0
2008-08-07 09:40:00,60.08,60.69,59.82,60.66,104300.0,44.5993,45.0521,44.4063,45.0298,104300.0
2008-08-07 09:50:00,60.68,61.67,60.68,61.44,305600.0,45.0447,45.7796,45.0447,45.6089,305600.0
2008-08-07 10:00:00,61.43,61.59,61.21,61.51,128500.0,45.6014,45.7202,45.4381,45.6608,128500.0
2008-08-07 10:10:00,61.51,61.59,61.47,61.54,124200.0,45.6608,45.7202,45.6311,45.6831,124200.0
2008-08-07 10:20:00,61.56,61.67,61.4,61.54,251900.0,45.6979,45.7796,45.5792,45.6831,251900.0
2008-08-07 10:30:00,61.54,61.78,61.46,61.73,79500.0,45.6831,45.8612,45.6237,45.8241,79500.0
2008-08-07 10:40:00,61.71,61.74,61.48,61.51,110700.0,45.8093,45.8316,45.6385,45.6608,110700.0
2008-08-07 10:50:00,61.51,61.67,61.5,61.6,67900.0,45.6608,45.7796,45.6534,45.7276,67900.0
2008-08-07 11:00:00,61.6,61.96,61.5,61.96,160200.0,45.7276,45.9949,45.6534,45.9949,160200.0
2008-08-07 11:10:00,61.97,62.16,61.88,61.89,88400.0,46.0023,46.1433,45.9355,45.9429,88400.0
2008-08-07 11:20:00,61.9,62.0,61.84,61.98,124400.0,45.9503,46.0246,45.9058,46.0097,124400.0
2008-08-07 11:30:00,61.97,62.04,61.88,61.92,39900.0,46.0023,46.0543,45.9355,45.9652,39900.0
2008-08-07 11:40:00,61.93,61.99,61.87,61.9,56000.0,45.9726,46.0171,45.9281,45.9503,56000.0
2008-08-07 11:50:00,61.89,61.95,61.82,61.9,69400.0,45.9429,45.9874,45.8909,45.9503,69400.0
2008-08-07 12:00:00,61.9,61.92,61.65,61.68,77900.0,45.9503,45.9652,45.7647,45.787,77900.0
2008-08-07 12:10:00,61.68,61.86,61.66,61.86,105000.0,45.787,45.9206,45.7722,45.9206,105000.0
2008-08-07 12:20:00,61.85,61.97,61.77,61.94,216000.0,45.9132,46.0023,45.8538,45.98,216000.0
2008-08-07 12:30:00,61.95,62.08,61.82,62.01,45000.0,45.9874,46.0839,45.8909,46.032,45000.0
2008-08-07 12:40:00,62.01,62.18,62.0,62.18,53600.0,46.032,46.1582,46.0246,46.1582,53600.0
2008-08-07 12:50:00,62.17,62.23,62.01,62.21,69000.0,46.1508,46.1953,46.032,46.1804,69000.0
2008-08-07 13:00:00,62.21,62.21,61.97,62.02,69900.0,46.1804,46.1804,46.0023,46.0394,69900.0
2008-08-07 13:10:00,62.03,62.28,61.98,62.16,54100.0,46.0468,46.2324,46.0097,46.1433,54100.0
2008-08-07 13:20:00,62.14,62.34,62.06,62.07,65300.0,46.1285,46.277,46.0691,46.0765,65300.0
2008-08-07 13:30:00,62.06,62.14,62.03,62.06,80100.0,46.0691,46.1285,46.0468,46.0691,80100.0
2008-08-07 13:40:00,62.06,62.08,62.0,62.04,70900.0,46.0691,46.0839,46.0246,46.0543,70900.0
2008-08-07 13:50:00,62.03,62.08,61.99,62.0,54600.0,46.0468,46.0839,46.0171,46.0246,54600.0
2008-08-07 14:00:00,61.99,62.02,61.9,61.9,99900.0,46.0171,46.0394,45.9503,45.9503,99900.0
2008-08-07 14:10:00,61.89,62.01,61.8,61.81,70600.0,45.9429,46.032,45.8761,45.8835,70600.0
2008-08-07 14:20:00,61.85,61.94,61.8,61.89,53500.0,45.9132,45.98,45.8761,45.9429,53500.0
2008-08-07 14:30:00,61.91,61.97,61.85,61.9,41600.0,45.9577,46.0023,45.9132,45.9503,41600.0
2008-08-07 14:40:00,61.91,61.95,61.79,61.83,155500.0,45.9577,45.9874,45.8687,45.8984,155500.0
2008-08-07 14:50:00,61.8,61.93,61.73,61.74,119400.0,45.8761,45.9726,45.8241,45.8316,119400.0
2008-08-07 15:00:00,61.74,61.87,61.31,61.59,207500.0,45.8316,45.9281,45.5123,45.7202,207500.0
2008-08-07 15:10:00,61.59,61.59,61.45,61.5,98500.0,45.7202,45.7202,45.6163,45.6534,98500.0
2008-08-07 15:20:00,61.5,61.59,61.44,61.55,73800.0,45.6534,45.7202,45.6089,45.6905,73800.0
2008-08-07 15:30:00,61.55,61.58,61.43,61.49,258400.0,45.6905,45.7128,45.6014,45.646,258400.0
2008-08-07 15:40:00,61.49,61.51,61.31,61.41,237700.0,45.646,45.6608,45.5123,45.5866,237700.0
2008-08-07 15:50:00,61.39,61.5,61.37,61.5,197100.0,45.5717,45.6534,45.5569,45.6534,197100.0
2008-08-08 09:30:00,61.01,61.8,60.91,61.08,126000.0,45.2896,45.8761,45.2154,45.3416,126000.0
2008-08-08 09:40:00,61.08,61.48,60.99,61.47,116000.0,45.3416,45.6385,45.2748,45.6311,116000.0
2008-08-08 09:50:00,61.47,61.64,61.28,61.63,109500.0,45.6311,45.7573,45.4901,45.7499,109500.0
2008-08-08 10:00:00,61.63,61.75,61.28,61.64,100600.0,45.7499,45.839,45.4901,45.7573,100600.0
2008-08-08 10:10:00,61.62,62.17,61.62,61.86,124000.0,45.7425,46.1508,45.7425,45.9206,124000.0
2008-08-08 10:20:00,61.87,62.13,61.72,61.94,58800.0,45.9281,46.1211,45.8167,45.98,58800.0
2008-08-08 10:30:00,61.95,62.18,61.95,62.07,44800.0,45.9874,46.1582,45.9874,46.0765,44800.0
2008-08-08 10:40:00,62.05,62.46,62.04,62.37,49400.0,46.0617,46.366,46.0543,46.2992,49400.0
2008-08-08 10:50:00,62.35,62.72,62.34,62.72,49800.0,46.2844,46.559,46.277,46.559,49800.0
2008-08-08 11:00:00,62.7,62.71,62.52,62.64,104300.0,46.5442,46.5516,46.4106,46.4996,104300.0
2008-08-08 11:10:00,62.6,62.82,62.6,62.73,57200.0,46.47,46.6333,46.47,46.5665,57200.0
2008-08-08 11:20:00,62.75,62.89,62.72,62.84,43800.0,46.5813,46.6852,46.559,46.6481,43800.0
2008-08-08 11:30:00,62.86,63.04,62.83,63.01,53500.0,46.663,46.7966,46.6407,46.7743,53500.0
2008-08-08 11:40:00,63.0,63.04,62.86,62.89,40400.0,46.7669,46.7966,46.663,46.6852,40400.0
2008-08-08 11:50:00,62.89,62.89,62.66,62.66,46600.0,46.6852,46.6852,46.5145,46.5145,46600.0
2008-08-08 12:00:00,62.68,62.79,62.64,62.71,38900.0,46.5293,46.611,46.4996,46.5516,38900.0
2008-08-08 12:10:00,62.74,63.08,62.64,63.08,38700.0,46.5739,46.8263,46.4996,46.8263,38700.0
2008-08-08 12:20:00,63.09,63.13,62.94,63.05,46000.0,46.8337,46.8634,46.7223,46.804,46000.0
2008-08-08 12:30:00,63.06,63.16,62.99,62.99,34600.0,46.8114,46.8857,46.7595,46.7595,34600.0
2008-08-08 12:40:00,63.0,63.15,62.95,63.11,28000.0,46.7669,46.8782,46.7298,46.8485,28000.0
2008-08-08 12:50:00,63.12,63.22,63.02,63.11,42800.0,46.856,46.9302,46.7817,46.8485,42800.0
2008-08-08 13:00:00,63.1,63.17,62.91,63.1,81000.0,46.8411,46.8931,46.7001,46.8411,81000.0
2008-08-08 13:10:00,63.1,63.1,62.92,62.94,40700.0,46.8411,46.8411,46.7075,46.7223,40700.0
2008-08-08 13:20:00,62.94,63.08,62.9,63.08,59800.0,46.7223,46.8263,46.6927,46.8263,59800.0
2008-08-08 13:30:00,63.09,63.26,63.06,63.1,35700.0,46.8337,46.9599,46.8114,46.8411,35700.0
2008-08-08 13:40:00,63.1,63.28,63.08,63.1,39700.0,46.8411,46.9747,46.8263,46.8411,39700.0
2008-08-08 13:50:00,63.1,63.15,63.07,63.12,23900.0,46.8411,46.8782,46.8189,46.856,23900.0
2008-08-08 14:00:00,63.11,63.13,62.93,63.07,65000.0,46.8485,46.8634,46.7149,46.8189,65000.0
2008-08-08 14:10:00,63.08,63.19,63.0,63.09,64100.0,46.8263,46.9079,46.7669,46.8337,64100.0
2008-08-08 14:20:00,63.09,63.24,62.96,63.09,91700.0,46.8337,46.945,46.7372,46.8337,91700.0
2008-08-08 14:30:00,63.11,63.16,62.92,63.08,45400.0,46.8485,46.8857,46.7075,46.8263,45400.0
2008-08-08 14:40:00,63.06,63.17,62.98,63.03,55600.0,46.8114,46.8931,46.752,46.7892,55600.0
2008-08-08 14:50:00,63.03,63.1,62.94,63.01,58500.0,46.7892,46.8411,46.7223,46.7743,58500.0
2008-08-08 15:00:00,63.01,63.04,62.92,62.93,66800.0,46.7743,46.7966,46.7075,46.7149,66800.0
2008-08-08 15:10:00,62.92,62.96,62.67,62.7,54500.0,46.7075,46.7372,46.5219,46.5442,54500.0
2008-08-08 15:20:00,62.7,62.79,62.65,62.78,41600.0,46.5442,46.611,46.5071,46.6036,41600.0
2008-08-08 15:30:00,62.78,62.97,62.77,62.85,61800.0,46.6036,46.7446,46.5962,46.6555,61800.0
2008-08-08 15:40:00,62.86,63.1,62.86,63.07,63100.0,46.663,46.8411,46.663,46.8189,63100.0
2008-08-08 15:50:00,63.08,63.12,62.88,63.01,110600.0,46.8263,46.856,46.6778,46.7743,110600.0
2008-08-11 09:30:00,62.57,63.28,62.51,63.07,57300.0,46.4477,46.9747,46.4031,46.8189,57300.0
2008-08-11 09:40:00,63.13,63.32,62.99,63.06,59500.0,46.8634,47.0044,46.7595,46.8114,59500.0
2008-08-11 09:50:00,63.06,63.19,62.93,63.14,60900.0,46.8114,46.9079,46.7149,46.8708,60900.0
2008-08-11 10:00:00,63.14,63.61,63.13,63.58,92500.0,46.8708,47.2197,46.8634,47.1974,92500.0
2008-08-11 10:10:00,63.58,63.65,63.41,63.47,79400.0,47.1974,47.2494,47.0712,47.1158,79400.0
2008-08-11 10:20:00,63.49,63.49,63.28,63.28,40400.0,47.1306,47.1306,46.9747,46.9747,40400.0
2008-08-11 10:30:00,63.27,63.27,63.03,63.07,27700.0,46.9673,46.9673,46.7892,46.8189,27700.0
2008-08-11 10:40:00,63.08,63.31,63.06,63.26,30800.0,46.8263,46.997,46.8114,46.9599,30800.0
2008-08-11 10:50:00,63.27,63.32,63.23,63.28,29800.0,46.9673,47.0044,46.9376,46.9747,29800.0
2008-08-11 11:00:00,63.28,63.42,63.26,63.42,28400.0,46.9747,47.0787,46.9599,47.0787,28400.0
2008-08-11 11:10:00,63.4,63.43,63.28,63.38,29000.0,47.0638,47.0861,46.9747,47.049,29000.0
2008-08-11 11:20:00,63.38,63.74,63.32,63.73,44000.0,47.049,47.3162,47.0044,47.3088,44000.0
2008-08-11 11:30:00,63.73,63.99,63.7,63.96,58100.0,47.3088,47.5018,47.2865,47.4795,58100.0
2008-08-11 11:40:00,63.95,64.16,63.9,64.08,62900.0,47.4721,47.628,47.435,47.5686,62900.0
2008-08-11 11:50:00,64.05,64.3,64.05,64.28,52000.0,47.5463,47.7319,47.5463,47.7171,52000.0
2008-08-11 12:00:00,64.28,64.55,64.27,64.54,82300.0,47.7171,47.9175,47.7097,47.9101,82300.0
2008-08-11 12:10:00,64.51,64.63,64.46,64.58,51200.0,47.8878,47.9769,47.8507,47.9398,51200.0
2008-08-11 12:20:00,64.6,64.72,64.42,64.49,43300.0,47.9546,48.0437,47.821,47.873,43300.0
2008-08-11 12:30:00,64.51,64.51,64.27,64.29,33100.0,47.8878,47.8878,47.7097,47.7245,33100.0
2008-08-11 12:40:00,64.25,64.58,64.25,64.56,87200.0,47.6948,47.9398,47.6948,47.9249,87200.0
2008-08-11 12:50:00,64.56,64.62,64.07,64.08,92300.0,47.9249,47.9695,47.5612,47.5686,92300.0
2008-08-11 13:00:00,64.08,64.14,63.99,64.03,48400.0,47.5686,47.6131,47.5018,47.5315,48400.0
2008-08-11 13:10:00,64.03,64.11,64.0,64.03,25400.0,47.5315,47.5909,47.5092,47.5315,25400.0
2008-08-11 13:20:00,64.03,64.22,64.0,64.2,35300.0,47.5315,47.6725,47.5092,47.6577,35300.0
2008-08-11 13:30:00,64.21,64.34,64.2,64.34,25500.0,47.6651,47.7616,47.6577,47.7616,25500.0
2008-08-11 13:40:00,64.32,64.32,64.23,64.26,31400.0,47.7468,47.7468,47.68,47.7022,31400.0
2008-08-11 13:50:00,64.26,64.38,64.21,64.25,64100.0,47.7022,47.7913,47.6651,47.6948,64100.0
2008-08-11 14:00:00,64.22,64.25,64.07,64.12,59300.0,47.6725,47.6948,47.5612,47.5983,59300.0
2008-08-11 14:10:00,64.13,64.18,64.03,64.05,84200.0,47.6057,47.6428,47.5315,47.5463,84200.0
2008-08-11 14:20:00,64.05,64.12,63.94,64.06,77000.0,47.5463,47.5983,47.4647,47.5538,77000.0
2008-08-11 14:30:00,64.07,64.18,63.96,64.06,57800.0,47.5612,47.6428,47.4795,47.5538,57800.0
2008-08-11 14:40:00,64.05,64.14,63.95,64.02,52500.0,47.5463,47.6131,47.4721,47.5241,52500.0
2008-08-11 14:50:00,64.02,64.05,63.78,64.01,53300.0,47.5241,47.5463,47.3459,47.5166,53300.0
2008-08-11 15:00:00,64.01,64.08,63.89,64.0,53100.0,47.5166,47.5686,47.4276,47.5092,53100.0
2008-08-11 15:10:00,64.0,64.09,63.94,64.0,57600.0,47.5092,47.576,47.4647,47.5092,57600.0
2008-08-11 15:20:00,64.0,64.04,63.82,63.95,92300.0,47.5092,47.5389,47.3756,47.4721,92300.0
2008-08-11 15:30:00,63.93,63.96,63.78,63.85,111300.0,47.4573,47.4795,47.3459,47.3979,111300.0
2008-08-11 15:40:00,63.85,64.01,63.79,63.97,109800.0,47.3979,47.5166,47.3533,47.487,109800.0
2008-08-11 15:50:00,63.97,64.08,63.94,64.03,128200.0,47.487,47.5686,47.4647,47.5315,128200.0
2008-08-12 09:30:00,64.23,64.23,63.48,63.55,35600.0,47.68,47.68,47.1232,47.1752,35600.0
2008-08-12 09:40:00,63.54,63.83,63.45,63.65,60200.0,47.1677,47.383,47.1009,47.2494,60200.0
2008-08-12 09:50:00,63.65,63.74,63.62,63.7,67600.0,47.2494,47.3162,47.2271,47.2865,67600.0
2008-08-12 10:00:00,63.7,64.0,63.65,63.76,66600.0,47.2865,47.5092,47.2494,47.3311,66600.0
2008-08-12 10:10:00,63.75,63.91,63.7,63.7,67600.0,47.3236,47.4424,47.2865,47.2865,67600.0
2008-08-12 10:20:00,63.7,63.77,63.58,63.74,92000.0,47.2865,47.3385,47.1974,47.3162,92000.0
2008-08-12 10:30:00,63.71,63.75,63.44,63.63,83800.0,47.2939,47.3236,47.0935,47.2346,83800.0
2008-08-12 10:40:00,63.65,63.98,63.62,63.92,39800.0,47.2494,47.4944,47.2271,47.4498,39800.0
2008-08-12 10:50:00,63.94,64.02,63.82,63.99,31200.0,47.4647,47.5241,47.3756,47.5018,31200.0
2008-08-12 11:00:00,63.99,64.15,63.89,64.13,36400.0,47.5018,47.6206,47.4276,47.6057,36400.0
2008-08-12 11:10:00,64.14,64.27,64.13,64.25,26100.0,47.6131,47.7097,47.6057,47.6948,26100.0
2008-08-12 11:20:00,64.26,64.43,64.23,64.43,53100.0,47.7022,47.8284,47.68,47.8284,53100.0
2008-08-12 11:30:00,64.44,64.61,64.31,64.32,48800.0,47.8358,47.962,47.7393,47.7468,48800.0
2008-08-12 11:40:00,64.33,64.53,64.23,64.33,36800.0,47.7542,47.9027,47.68,47.7542,36800.0
2008-08-12 11:50:00,64.31,64.36,64.14,64.16,32800.0,47.7393,47.7765,47.6131,47.628,32800.0
2008-08-12 12:00:00,64.16,64.38,64.08,64.32,39600.0,47.628,47.7913,47.5686,47.7468,39600.0
2008-08-12 12:10:00,64.28,64.33,64.17,64.18,31000.0,47.7171,47.7542,47.6354,47.6428,31000.0
2008-08-12 12:20:00,64.18,64.3,64.17,64.24,18100.0,47.6428,47.7319,47.6354,47.6874,18100.0
2008-08-12 12:30:00,64.22,64.22,63.96,64.02,23400.0,47.6725,47.6725,47.4795,47.5241,23400.0
2008-08-12 12:40:00,64.01,64.11,63.99,64.04,21400.0,47.5166,47.5909,47.5018,47.5389,21400.0
2008-08-12 12:50:00,64.04,64.32,64.04,64.23,27500.0,47.5389,47.7468,47.5389,47.68,27500.0
2008-08-12 13:00:00,64.23,64.27,64.14,64.18,24800.0,47.68,47.7097,47.6131,47.6428,24800.0
2008-08-12 13:10:00,64.15,64.17,64.02,64.09,19200.0,47.6206,47.6354,47.5241,47.576,19200.0
2008-08-12 13:20:00,64.09,64.24,64.03,64.2,56700.0,47.576,47.6874,47.5315,47.6577,56700.0
2008-08-12 13:30:00,64.2,64.22,63.97,64.02,30800.0,47.6577,47.6725,47.487,47.5241,30800.0
2008-08-12 13:40:00,64.02,64.1,63.97,63.99,19700.0,47.5241,47.5835,47.487,47.5018,19700.0
2008-08-12 13:50:00,63.96,64.04,63.92,64.01,29300.0,47.4795,47.5389,47.4498,47.5166,29300.0
2008-08-12 14:00:00,64.01,64.13,64.0,64.04,31700.0,47.5166,47.6057,47.5092,47.5389,31700.0
2008-08-12 14:10:00,64.04,64.1,64.01,64.07,29800.0,47.5389,47.5835,47.5166,47.5612,29800.0
2008-08-12 14:20:00,64.05,64.2,63.98,64.19,34700.0,47.5463,47.6577,47.4944,47.6503,34700.0
2008-08-12 14:30:00,64.19,64.19,64.08,64.1,42800.0,47.6503,47.6503,47.5686,47.5835,42800.0
2008-08-12 14:40:00,64.1,64.13,64.02,64.09,40800.0,47.5835,47.6057,47.5241,47.576,40800.0
2008-08-12 14:50:00,64.08,64.16,64.05,64.06,39100.0,47.5686,47.628,47.5463,47.5538,39100.0
2008-08-12 15:00:00,64.06,64.07,63.84,63.97,98100.0,47.5538,47.5612,47.3904,47.487,98100.0
2008-08-12 15:10:00,63.97,64.02,63.85,63.97,113400.0,47.487,47.5241,47.3979,47.487,113400.0
2008-08-12 15:20:00,63.97,63.98,63.8,63.92,81100.0,47.487,47.4944,47.3608,47.4498,81100.0
2008-08-12 15:30:00,63.94,63.95,63.67,63.68,105100.0,47.4647,47.4721,47.2643,47.2717,105100.0
2008-08-12 15:40:00,63.67,63.95,63.65,63.86,75300.0,47.2643,47.4721,47.2494,47.4053,75300.0
2008-08-12 15:50:00,63.85,64.01,63.84,64.01,105900.0,47.3979,47.5166,47.3904,47.5166,105900.0
2008-08-13 09:30:00,63.63,64.2,63.4,63.6,54300.0,47.2346,47.6577,47.0638,47.2123,54300.0
2008-08-13 09:40:00,63.64,63.83,63.57,63.76,63000.0,47.242,47.383,47.19,47.3311,63000.0
2008-08-13 09:50:00,63.78,64.04,63.68,63.97,76300.0,47.3459,47.5389,47.2717,47.487,76300.0
2008-08-13 10:00:00,63.96,64.32,63.89,64.28,94500.0,47.4795,47.7468,47.4276,47.7171,94500.0
2008-08-13 10:10:00,64.29,64.38,64.08,64.08,47100.0,47.7245,47.7913,47.5686,47.5686,47100.0
2008-08-13 10:20:00,64.08,64.16,63.98,64.12,61000.0,47.5686,47.628,47.4944,47.5983,61000.0
2008-08-13 10:30:00,64.11,64.11,63.85,64.02,58800.0,47.5909,47.5909,47.3979,47.5241,58800.0
2008-08-13 10:40:00,64.01,64.15,63.97,64.09,42100.0,47.5166,47.6206,47.487,47.576,42100.0
2008-08-13 10:50:00,64.06,64.14,63.99,64.13,29300.0,47.5538,47.6131,47.5018,47.6057,29300.0
2008-08-13 11:00:00,64.14,64.14,63.94,64.01,68300.0,47.6131,47.6131,47.4647,47.5166,68300.0
2008-08-13 11:10:00,64.01,64.29,63.94,64.29,63900.0,47.5166,47.7245,47.4647,47.7245,63900.0
2008-08-13 11:20:00,64.28,64.34,64.12,64.27,180800.0,47.7171,47.7616,47.5983,47.7097,180800.0
2008-08-13 11:30:00,64.27,64.43,64.24,64.39,62300.0,47.7097,47.8284,47.6874,47.7987,62300.0
2008-08-13 11:40:00,64.39,64.43,64.31,64.39,37500.0,47.7987,47.8284,47.7393,47.7987,37500.0
2008-08-13 11:50:00,64.39,64.63,64.34,64.55,50800.0,47.7987,47.9769,47.7616,47.9175,50800.0
2008-08-13 12:00:00,64.55,64.7,64.43,64.48,179900.0,47.9175,48.0289,47.8284,47.8655,179900.0
2008-08-13 12:10:00,64.48,64.56,64.45,64.51,34800.0,47.8655,47.9249,47.8433,47.8878,34800.0
2008-08-13 12:20:00,64.51,64.51,64.4,64.43,38300.0,47.8878,47.8878,47.8062,47.8284,38300.0
2008-08-13 12:30:00,64.43,64.43,64.22,64.23,38700.0,47.8284,47.8284,47.6725,47.68,38700.0
2008-08-13 12:40:00,64.24,64.3,64.18,64.23,42700.0,47.6874,47.7319,47.6428,47.68,42700.0
2008-08-13 12:50:00,64.21,64.3,64.13,64.3,38500.0,47.6651,47.7319,47.6057,47.7319,38500.0
2008-08-13 13:00:00,64.3,64.51,64.27,64.46,51500.0,47.7319,47.8878,47.7097,47.8507,51500.0
2008-08-13 13:10:00,64.47,64.54,64.42,64.54,37100.0,47.8581,47.9101,47.821,47.9101,37100.0
2008-08-13 13:20:00,64.55,64.87,64.5,64.85,51300.0,47.9175,48.155,47.8804,48.1402,51300.0
2008-08-13 13:30:00,64.85,65.02,64.84,65.01,59000.0,48.1402,48.2664,48.1328,48.259,59000.0
2008-08-13 13:40:00,65.02,65.17,64.99,65.08,77900.0,48.2664,48.3777,48.2441,48.3109,77900.0
2008-08-13 13:50:00,65.08,65.37,65.07,65.37,52200.0,48.3109,48.5262,48.3035,48.5262,52200.0
2008-08-13 14:00:00,65.35,65.7,65.3,65.7,133300.0,48.5114,48.7712,48.4743,48.7712,133300.0
2008-08-13 14:10:00,65.7,65.74,65.43,65.49,52500.0,48.7712,48.8009,48.5708,48.6153,52500.0
2008-08-13 14:20:00,65.5,65.5,65.25,65.25,57800.0,48.6227,48.6227,48.4371,48.4371,57800.0
2008-08-13 14:30:00,65.25,65.32,65.23,65.25,40200.0,48.4371,48.4891,48.4223,48.4371,40200.0
2008-08-13 14:40:00,65.25,65.6,65.23,65.5,47000.0,48.4371,48.697,48.4223,48.6227,47000.0
2008-08-13 14:50:00,65.49,65.54,65.29,65.52,40200.0,48.6153,48.6524,48.4668,48.6376,40200.0
2008-08-13 15:00:00,65.55,65.61,65.31,65.32,54400.0,48.6598,48.7044,48.4817,48.4891,54400.0
2008-08-13 15:10:00,65.34,65.52,65.32,65.46,56600.0,48.5039,48.6376,48.4891,48.593,56600.0
2008-08-13 15:20:00,65.46,65.49,65.4,65.47,100300.0,48.593,48.6153,48.5485,48.6004,100300.0
2008-08-13 15:30:00,65.47,65.51,65.3,65.38,94000.0,48.6004,48.6301,48.4743,48.5336,94000.0
2008-08-13 15:40:00,65.38,65.4,65.01,65.11,100600.0,48.5336,48.5485,48.259,48.3332,100600.0
2008-08-13 15:50:00,65.11,65.4,65.03,65.4,147700.0,48.3332,48.5485,48.2738,48.5485,147700.0
2008-08-14 09:30:00,64.71,65.02,64.03,64.82,93000.0,48.0363,48.2664,47.5315,48.1179,93000.0
2008-08-14 09:40:00,64.82,65.15,64.51,64.55,60200.0,48.1179,48.3629,47.8878,47.9175,60200.0
2008-08-14 09:50:00,64.55,64.96,64.44,64.96,74700.0,47.9175,48.2219,47.8358,48.2219,74700.0
2008-08-14 10:00:00,64.96,64.96,64.59,64.62,63000.0,48.2219,48.2219,47.9472,47.9695,63000.0
2008-08-14 10:10:00,64.62,64.95,64.58,64.85,79200.0,47.9695,48.2144,47.9398,48.1402,79200.0
2008-08-14 10:20:00,64.84,65.05,64.79,65.01,35900.0,48.1328,48.2887,48.0957,48.259,35900.0
2008-08-14 10:30:00,65.03,65.38,64.97,65.25,37500.0,48.2738,48.5336,48.2293,48.4371,37500.0
2008-08-14 10:40:00,65.24,65.58,65.21,65.44,39100.0,48.4297,48.6821,48.4074,48.5782,39100.0
2008-08-14 10:50:00,65.42,65.47,65.08,65.16,31800.0,48.5633,48.6004,48.3109,48.3703,31800.0
2008-08-14 11:00:00,65.17,65.28,65.1,65.28,25800.0,48.3777,48.4594,48.3258,48.4594,25800.0
2008-08-14 11:10:00,65.28,65.65,65.25,65.63,34900.0,48.4594,48.7341,48.4371,48.7192,34900.0
2008-08-14 11:20:00,65.63,65.69,65.58,65.66,42600.0,48.7192,48.7638,48.6821,48.7415,42600.0
2008-08-14 11:30:00,65.66,65.73,65.57,65.65,33900.0,48.7415,48.7935,48.6747,48.7341,33900.0
2008-08-14 11:40:00,65.66,65.81,65.64,65.64,29200.0,48.7415,48.8528,48.7266,48.7266,29200.0
2008-08-14 11:50:00,65.63,65.74,65.58,65.71,36400.0,48.7192,48.8009,48.6821,48.7786,36400.0
2008-08-14 12:00:00,65.71,65.73,65.4,65.43,40600.0,48.7786,48.7935,48.5485,48.5708,40600.0
2008-08-14 12:10:00,65.41,65.6,65.41,65.51,34100.0,48.5559,48.697,48.5559,48.6301,34100.0
2008-08-14 12:20:00,65.52,65.56,65.39,65.44,44300.0,48.6376,48.6673,48.5411,48.5782,44300.0
2008-08-14 12:30:00,65.44,65.49,65.35,65.4,55600.0,48.5782,48.6153,48.5114,48.5485,55600.0
2008-08-14 12:40:00,65.39,65.8,65.32,65.77,27400.0,48.5411,48.8454,48.4891,48.8231,27400.0
2008-08-14 12:50:00,65.78,65.91,65.77,65.86,39000.0,48.8306,48.9271,48.8231,48.89,39000.0
2008-08-14 13:00:00,65.86,65.88,64.78,65.71,27100.0,48.89,48.9048,48.0882,48.7786,27100.0
2008-08-14 13:10:00,65.71,65.71,65.51,65.51,30800.0,48.7786,48.7786,48.6301,48.6301,30800.0
2008-08-14 13:20:00,65.5,65.59,65.49,65.51,35800.0,48.6227,48.6895,48.6153,48.6301,35800.0
2008-08-14 13:30:00,65.49,65.51,65.33,65.33,33300.0,48.6153,48.6301,48.4965,48.4965,33300.0
2008-08-14 13:40:00,65.33,65.45,65.28,65.41,35100.0,48.4965,48.5856,48.4594,48.5559,35100.0
2008-08-14 13:50:00,65.38,65.48,65.29,65.47,33300.0,48.5336,48.6079,48.4668,48.6004,33300.0
2008-08-14 14:00:00,65.46,65.57,65.41,65.57,42100.0,48.593,48.6747,48.5559,48.6747,42100.0
2008-08-14 14:10:00,65.58,65.58,65.31,65.4,37300.0,48.6821,48.6821,48.4817,48.5485,37300.0
2008-08-14 14:20:00,65.4,65.41,65.24,65.26,35800.0,48.5485,48.5559,48.4297,48.4446,35800.0
2008-08-14 14:30:00,65.27,65.27,65.15,65.18,30200.0,48.452,48.452,48.3629,48.3852,30200.0
2008-08-14 14:40:00,65.18,65.25,64.98,65.05,39100.0,48.3852,48.4371,48.2367,48.2887,39100.0
2008-08-14 14:50:00,65.06,65.12,65.0,65.08,29200.0,48.2961,48.3406,48.2516,48.3109,29200.0
2008-08-14 15:00:00,65.08,65.17,65.02,65.1,50700.0,48.3109,48.3777,48.2664,48.3258,50700.0
2008-08-14 15:10:00,65.12,65.32,65.05,65.26,79500.0,48.3406,48.4891,48.2887,48.4446,79500.0
2008-08-14 15:20:00,65.24,65.27,65.05,65.1,39500.0,48.4297,48.452,48.2887,48.3258,39500.0
2008-08-14 15:30:00,65.1,65.34,65.08,65.33,59900.0,48.3258,48.5039,48.3109,48.4965,59900.0
2008-08-14 15:40:00,65.31,65.37,65.19,65.33,54600.0,48.4817,48.5262,48.3926,48.4965,54600.0
2008-08-14 15:50:00,65.34,65.4,65.24,65.35,92100.0,48.5039,48.5485,48.4297,48.5114,92100.0
2008-08-15 09:30:00,66.91,66.99,65.35,65.37,141700.0,49.6694,49.7288,48.5114,48.5262,141700.0
2008-08-15 09:40:00,65.35,66.28,65.31,66.27,71800.0,48.5114,49.2017,48.4817,49.1943,71800.0
2008-08-15 09:50:00,66.27,66.28,65.64,65.64,60700.0,49.1943,49.2017,48.7266,48.7266,60700.0
2008-08-15 10:00:00,65.64,65.64,64.86,65.14,56500.0,48.7266,48.7266,48.1476,48.3555,56500.0
2008-08-15 10:10:00,65.12,65.23,64.89,64.97,38800.0,48.3406,48.4223,48.1699,48.2293,38800.0
2008-08-15 10:20:00,65.0,65.28,65.0,65.04,30600.0,48.2516,48.4594,48.2516,48.2812,30600.0
2008-08-15 10:30:00,65.05,65.4,65.05,65.3,30500.0,48.2887,48.5485,48.2887,48.4743,30500.0
2008-08-15 10:40:00,65.3,65.4,65.3,65.4,26900.0,48.4743,48.5485,48.4743,48.5485,26900.0
2008-08-15 10:50:00,65.39,65.72,65.35,65.72,45900.0,48.5411,48.786,48.5114,48.786,45900.0
2008-08-15 11:00:00,65.72,65.86,65.67,65.81,44300.0,48.786,48.89,48.7489,48.8528,44300.0
2008-08-15 11:10:00,65.81,66.02,65.76,65.91,50400.0,48.8528,49.0087,48.8157,48.9271,50400.0
2008-08-15 11:20:00,65.91,65.95,65.74,65.75,18600.0,48.9271,48.9568,48.8009,48.8083,18600.0
2008-08-15 11:30:00,65.75,65.78,65.45,65.45,36000.0,48.8083,48.8306,48.5856,48.5856,36000.0
2008-08-15 11:40:00,65.47,65.47,65.31,65.36,31700.0,48.6004,48.6004,48.4817,48.5188,31700.0
2008-08-15 11:50:00,65.36,65.45,65.28,65.34,19800.0,48.5188,48.5856,48.4594,48.5039,19800.0
2008-08-15 12:00:00,65.34,65.37,65.19,65.2,23900.0,48.5039,48.5262,48.3926,48.4,23900.0
2008-08-15 12:10:00,65.19,65.19,65.06,65.12,24800.0,48.3926,48.3926,48.2961,48.3406,24800.0
2008-08-15 12:20:00,65.11,65.19,65.05,65.05,39700.0,48.3332,48.3926,48.2887,48.2887,39700.0
2008-08-15 12:30:00,65.07,65.12,64.99,65.08,17400.0,48.3035,48.3406,48.2441,48.3109,17400.0
2008-08-15 12:40:00,65.09,65.1,65.0,65.03,16800.0,48.3184,48.3258,48.2516,48.2738,16800.0
2008-08-15 12:50:00,65.03,65.12,65.0,65.06,19900.0,48.2738,48.3406,48.2516,48.2961,19900.0
2008-08-15 13:00:00,65.06,65.1,65.0,65.06,23100.0,48.2961,48.3258,48.2516,48.2961,23100.0
2008-08-15 13:10:00,65.06,65.12,65.02,65.08,27300.0,48.2961,48.3406,48.2664,48.3109,27300.0
2008-08-15 13:20:00,65.08,65.1,65.03,65.06,17000.0,48.3109,48.3258,48.2738,48.2961,17000.0
2008-08-15 13:30:00,65.05,65.18,65.04,65.15,44000.0,48.2887,48.3852,48.2812,48.3629,44000.0
2008-08-15 13:40:00,65.16,65.17,65.02,65.04,14600.0,48.3703,48.3777,48.2664,48.2812,14600.0
2008-08-15 13:50:00,65.04,65.05,65.01,65.03,18400.0,48.2812,48.2887,48.259,48.2738,18400.0
2008-08-15 14:00:00,65.03,65.06,64.95,65.03,45700.0,48.2738,48.2961,48.2144,48.2738,45700.0
2008-08-15 14:10:00,65.03,65.12,64.99,65.04,32400.0,48.2738,48.3406,48.2441,48.2812,32400.0
2008-08-15 14:20:00,65.05,65.09,64.96,64.96,28700.0,48.2887,48.3184,48.2219,48.2219,28700.0
2008-08-15 14:30:00,64.96,65.02,64.9,64.9,27000.0,48.2219,48.2664,48.1773,48.1773,27000.0
2008-08-15 14:40:00,64.9,64.9,64.71,64.71,42900.0,48.1773,48.1773,48.0363,48.0363,42900.0
2008-08-15 14:50:00,64.71,64.96,64.67,64.95,36200.0,48.0363,48.2219,48.0066,48.2144,36200.0
2008-08-15 15:00:00,64.95,65.08,64.94,65.04,23000.0,48.2144,48.3109,48.207,48.2812,23000.0
2008-08-15 15:10:00,65.03,65.07,65.02,65.02,19300.0,48.2738,48.3035,48.2664,48.2664,19300.0
2008-08-15 15:20:00,65.02,65.17,65.02,65.05,23400.0,48.2664,48.3777,48.2664,48.2887,23400.0
2008-08-15 15:30:00,65.05,65.08,65.04,65.05,25300.0,48.2887,48.3109,48.2812,48.2887,25300.0
2008-08-15 15:40:00,65.08,65.11,64.96,65.06,48600.0,48.3109,48.3332,48.2219,48.2961,48600.0
2008-08-15 15:50:00,65.07,65.21,65.06,65.13,74800.0,48.3035,48.4074,48.2961,48.3481,74800.0
2008-08-18 09:30:00,65.19,65.55,64.5,64.53,86300.0,48.3926,48.6598,47.8804,47.9027,86300.0
2008-08-18 09:40:00,64.53,65.13,64.36,64.76,84900.0,47.9027,48.3481,47.7765,48.0734,84900.0
2008-08-18 09:50:00,64.76,64.93,64.58,64.75,50400.0,48.0734,48.1996,47.9398,48.066,50400.0
2008-08-18 10:00:00,64.74,65.09,64.56,64.95,56500.0,48.0585,48.3184,47.9249,48.2144,56500.0
2008-08-18 10:10:00,64.92,64.92,64.53,64.62,61300.0,48.1922,48.1922,47.9027,47.9695,61300.0
2008-08-18 10:20:00,64.62,64.71,64.52,64.7,49300.0,47.9695,48.0363,47.8952,48.0289,49300.0
2008-08-18 10:30:00,64.7,64.76,64.59,64.66,59000.0,48.0289,48.0734,47.9472,47.9992,59000.0
2008-08-18 10:40:00,64.66,64.8,64.52,64.52,49300.0,47.9992,48.1031,47.8952,47.8952,49300.0
2008-08-18 10:50:00,64.52,64.63,64.31,64.37,58400.0,47.8952,47.9769,47.7393,47.7839,58400.0
2008-08-18 11:00:00,64.38,64.43,64.11,64.34,54500.0,47.7913,47.8284,47.5909,47.7616,54500.0
2008-08-18 11:10:00,64.33,64.5,64.18,64.29,71500.0,47.7542,47.8804,47.6428,47.7245,71500.0
2008-08-18 11:20:00,64.26,64.37,64.17,64.25,50400.0,47.7022,47.7839,47.6354,47.6948,50400.0
2008-08-18 11:30:00,64.25,64.25,64.04,64.14,63900.0,47.6948,47.6948,47.5389,47.6131,63900.0
2008-08-18 11:40:00,64.14,64.29,64.0,64.19,44700.0,47.6131,47.7245,47.5092,47.6503,44700.0
2008-08-18 11:50:00,64.19,64.32,63.99,64.01,50600.0,47.6503,47.7468,47.5018,47.5166,50600.0
2008-08-18 12:00:00,64.01,64.11,63.94,64.11,73100.0,47.5166,47.5909,47.4647,47.5909,73100.0
2008-08-18 12:10:00,64.09,64.29,64.03,64.23,44800.0,47.576,47.7245,47.5315,47.68,44800.0
2008-08-18 12:20:00,64.23,64.39,64.16,64.33,36000.0,47.68,47.7987,47.628,47.7542,36000.0
2008-08-18 12:30:00,64.35,64.37,64.14,64.18,22900.0,47.769,47.7839,47.6131,47.6428,22900.0
2008-08-18 12:40:00,64.16,64.16,63.93,64.07,50300.0,47.628,47.628,47.4573,47.5612,50300.0
2008-08-18 12:50:00,64.07,64.1,63.94,63.99,30000.0,47.5612,47.5835,47.4647,47.5018,30000.0
2008-08-18 13:00:00,63.98,64.07,63.92,63.99,31900.0,47.4944,47.5612,47.4498,47.5018,31900.0
2008-08-18 13:10:00,63.99,64.07,63.86,63.89,28200.0,47.5018,47.5612,47.4053,47.4276,28200.0
2008-08-18 13:20:00,63.89,64.05,63.89,64.02,26200.0,47.4276,47.5463,47.4276,47.5241,26200.0
2008-08-18 13:30:00,64.02,64.08,63.94,64.01,25300.0,47.5241,47.5686,47.4647,47.5166,25300.0
2008-08-18 13:40:00,64.0,64.05,63.75,63.76,28500.0,47.5092,47.5463,47.3236,47.3311,28500.0
2008-08-18 13:50:00,63.75,63.81,63.55,63.55,40900.0,47.3236,47.3682,47.1752,47.1752,40900.0
2008-08-18 14:00:00,63.54,63.65,63.5,63.53,39800.0,47.1677,47.2494,47.1381,47.1603,39800.0
2008-08-18 14:10:00,63.53,63.58,63.4,63.4,37700.0,47.1603,47.1974,47.0638,47.0638,37700.0
2008-08-18 14:20:00,63.42,63.64,63.38,63.61,52900.0,47.0787,47.242,47.049,47.2197,52900.0
2008-08-18 14:30:00,63.61,63.64,63.38,63.45,49700.0,47.2197,47.242,47.049,47.1009,49700.0
2008-08-18 14:40:00,63.45,63.5,63.33,63.37,40100.0,47.1009,47.1381,47.0119,47.0416,40100.0
2008-08-18 14:50:00,63.37,63.44,63.33,63.35,36600.0,47.0416,47.0935,47.0119,47.0267,36600.0
2008-08-18 15:00:00,63.36,63.4,63.21,63.28,59200.0,47.0341,47.0638,46.9228,46.9747,59200.0
2008-08-18 15:10:00,63.27,63.47,63.21,63.38,55100.0,46.9673,47.1158,46.9228,47.049,55100.0
2008-08-18 15:20:00,63.38,63.67,63.22,63.58,72800.0,47.049,47.2643,46.9302,47.1974,72800.0
2008-08-18 15:30:00,63.59,63.79,63.52,63.72,73800.0,47.2049,47.3533,47.1529,47.3014,73800.0
2008-08-18 15:40:00,63.72,63.73,63.38,63.52,84100.0,47.3014,47.3088,47.049,47.1529,84100.0
2008-08-18 15:50:00,63.52,63.89,63.48,63.86,88900.0,47.1529,47.4276,47.1232,47.4053,88900.0
2008-08-19 09:30:00,63.67,63.67,62.9,63.16,72600.0,47.2643,47.2643,46.6927,46.8857,72600.0
2008-08-19 09:40:00,63.16,63.16,62.5,62.5,108200.0,46.8857,46.8857,46.3957,46.3957,108200.0
2008-08-19 09:50:00,62.5,62.76,62.34,62.35,100800.0,46.3957,46.5887,46.277,46.2844,100800.0
2008-08-19 10:00:00,62.35,62.52,62.25,62.25,49600.0,46.2844,46.4106,46.2101,46.2101,49600.0
2008-08-19 10:10:00,62.25,62.29,61.97,62.09,75600.0,46.2101,46.2398,46.0023,46.0914,75600.0
2008-08-19 10:20:00,62.1,62.11,61.95,62.02,67900.0,46.0988,46.1062,45.9874,46.0394,67900.0
2008-08-19 10:30:00,62.01,62.17,62.0,62.13,56900.0,46.032,46.1508,46.0246,46.1211,56900.0
2008-08-19 10:40:00,62.13,62.24,62.13,62.18,30400.0,46.1211,46.2027,46.1211,46.1582,30400.0
2008-08-19 10:50:00,62.18,62.18,62.01,62.05,35000.0,46.1582,46.1582,46.032,46.0617,35000.0
2008-08-19 11:00:00,62.05,62.05,61.95,62.0,32900.0,46.0617,46.0617,45.9874,46.0246,32900.0
2008-08-19 11:10:00,61.98,62.09,61.85,61.85,35000.0,46.0097,46.0914,45.9132,45.9132,35000.0
2008-08-19 11:20:00,61.87,62.05,61.86,62.02,38100.0,45.9281,46.0617,45.9206,46.0394,38100.0
2008-08-19 11:30:00,62.02,62.03,61.87,61.96,34100.0,46.0394,46.0468,45.9281,45.9949,34100.0
2008-08-19 11:40:00,61.96,62.09,61.74,61.77,37300.0,45.9949,46.0914,45.8316,45.8538,37300.0
2008-08-19 11:50:00,61.79,61.92,61.71,61.74,32600.0,45.8687,45.9652,45.8093,45.8316,32600.0
2008-08-19 12:00:00,61.71,61.84,61.61,61.8,48100.0,45.8093,45.9058,45.735,45.8761,48100.0
2008-08-19 12:10:00,61.79,62.14,61.76,62.14,32200.0,45.8687,46.1285,45.8464,46.1285,32200.0
2008-08-19 12:20:00,62.14,62.15,62.03,62.1,31300.0,46.1285,46.1359,46.0468,46.0988,31300.0
2008-08-19 12:30:00,62.09,62.25,62.07,62.21,43600.0,46.0914,46.2101,46.0765,46.1804,43600.0
2008-08-19 12:40:00,62.19,62.26,62.13,62.17,27000.0,46.1656,46.2176,46.1211,46.1508,27000.0
2008-08-19 12:50:00,62.18,62.21,62.14,62.16,25500.0,46.1582,46.1804,46.1285,46.1433,25500.0
2008-08-19 13:00:00,62.17,62.22,62.06,62.15,29700.0,46.1508,46.1879,46.0691,46.1359,29700.0
2008-08-19 13:10:00,62.14,62.23,62.08,62.14,33000.0,46.1285,46.1953,46.0839,46.1285,33000.0
2008-08-19 13:20:00,62.14,62.27,62.14,62.14,32400.0,46.1285,46.225,46.1285,46.1285,32400.0
2008-08-19 13:30:00,62.16,62.33,62.14,62.27,33200.0,46.1433,46.2695,46.1285,46.225,33200.0
2008-08-19 13:40:00,62.3,62.38,62.13,62.23,67400.0,46.2473,46.3066,46.1211,46.1953,67400.0
2008-08-19 13:50:00,62.24,62.27,62.04,62.06,36900.0,46.2027,46.225,46.0543,46.0691,36900.0
2008-08-19 14:00:00,62.06,62.28,62.04,62.26,50600.0,46.0691,46.2324,46.0543,46.2176,50600.0
2008-08-19 14:10:00,62.25,62.32,62.14,62.18,42200.0,46.2101,46.2621,46.1285,46.1582,42200.0
2008-08-19 14:20:00,62.18,62.23,62.05,62.11,43000.0,46.1582,46.1953,46.0617,46.1062,43000.0
2008-08-19 14:30:00,62.11,62.16,62.05,62.08,40400.0,46.1062,46.1433,46.0617,46.0839,40400.0
2008-08-19 14:40:00,62.08,62.11,62.03,62.08,46900.0,46.0839,46.1062,46.0468,46.0839,46900.0
2008-08-19 14:50:00,62.07,62.19,62.07,62.17,31800.0,46.0765,46.1656,46.0765,46.1508,31800.0
2008-08-19 15:00:00,62.18,62.18,62.0,62.03,53500.0,46.1582,46.1582,46.0246,46.0468,53500.0
2008-08-19 15:10:00,62.03,62.2,62.02,62.14,45800.0,46.0468,46.173,46.0394,46.1285,45800.0
2008-08-19 15:20:00,62.14,62.36,62.08,62.26,65300.0,46.1285,46.2918,46.0839,46.2176,65300.0
2008-08-19 15:30:00,62.25,62.26,62.09,62.14,65500.0,46.2101,46.2176,46.0914,46.1285,65500.0
2008-08-19 15:40:00,62.15,62.18,62.0,62.0,94500.0,46.1359,46.1582,46.0246,46.0246,94500.0
2008-08-19 15:50:00,62.0,62.16,61.96,62.15,89300.0,46.0246,46.1433,45.9949,46.1359,89300.0
2008-08-20 09:30:00,62.37,62.38,61.62,61.84,60400.0,46.2992,46.3066,45.7425,45.9058,60400.0
2008-08-20 09:40:00,61.83,61.84,61.25,61.27,61600.0,45.8984,45.9058,45.4678,45.4827,61600.0
2008-08-20 09:50:00,61.27,61.36,61.18,61.22,55900.0,45.4827,45.5495,45.4158,45.4455,55900.0
2008-08-20 10:00:00,61.21,61.38,61.1,61.38,50100.0,45.4381,45.5643,45.3565,45.5643,50100.0
2008-08-20 10:10:00,61.38,61.9,61.38,61.89,68400.0,45.5643,45.9503,45.5643,45.9429,68400.0
2008-08-20 10:20:00,61.91,61.99,61.76,61.76,44900.0,45.9577,46.0171,45.8464,45.8464,44900.0
2008-08-20 10:30:00,61.76,62.03,61.61,61.91,59500.0,45.8464,46.0468,45.735,45.9577,59500.0
2008-08-20 10:40:00,61.95,62.18,61.75,62.11,45700.0,45.9874,46.1582,45.839,46.1062,45700.0
2008-08-20 10:50:00,62.12,62.22,62.01,62.22,45600.0,46.1136,46.1879,46.032,46.1879,45600.0
2008-08-20 11:00:00,62.23,62.24,62.01,62.03,40900.0,46.1953,46.2027,46.032,46.0468,40900.0
2008-08-20 11:10:00,62.07,62.16,61.96,61.96,29100.0,46.0765,46.1433,45.9949,45.9949,29100.0
2008-08-20 11:20:00,61.94,62.02,61.91,61.99,37600.0,45.98,46.0394,45.9577,46.0171,37600.0
2008-08-20 11:30:00,61.97,62.01,61.62,61.62,28500.0,46.0023,46.032,45.7425,45.7425,28500.0
2008-08-20 11:40:00,61.63,61.63,61.37,61.44,52300.0,45.7499,45.7499,45.5569,45.6089,52300.0
2008-08-20 11:50:00,61.43,61.61,61.42,61.6,26400.0,45.6014,45.735,45.594,45.7276,26400.0
2008-08-20 12:00:00,61.61,61.69,61.32,61.41,27300.0,45.735,45.7944,45.5198,45.5866,27300.0
2008-08-20 12:10:00,61.39,61.44,61.3,61.43,22500.0,45.5717,45.6089,45.5049,45.6014,22500.0
2008-08-20 12:20:00,61.42,61.56,61.4,61.55,18700.0,45.594,45.6979,45.5792,45.6905,18700.0
2008-08-20 12:30:00,61.56,61.62,61.54,61.62,16000.0,45.6979,45.7425,45.6831,45.7425,16000.0
2008-08-20 12:40:00,61.62,61.64,61.42,61.42,55200.0,45.7425,45.7573,45.594,45.594,55200.0
2008-08-20 12:50:00,61.41,61.6,61.41,61.59,20700.0,45.5866,45.7276,45.5866,45.7202,20700.0
2008-08-20 13:00:00,61.59,61.84,61.5,61.83,21400.0,45.7202,45.9058,45.6534,45.8984,21400.0
2008-08-20 13:10:00,61.83,61.84,61.72,61.82,20900.0,45.8984,45.9058,45.8167,45.8909,20900.0
2008-08-20 13:20:00,61.84,61.86,61.72,61.85,22900.0,45.9058,45.9206,45.8167,45.9132,22900.0
2008-08-20 13:30:00,61.85,61.96,61.85,61.86,26400.0,45.9132,45.9949,45.9132,45.9206,26400.0
2008-08-20 13:40:00,61.86,61.99,61.83,61.95,19800.0,45.9206,46.0171,45.8984,45.9874,19800.0
2008-08-20 13:50:00,61.95,61.95,61.82,61.92,23000.0,45.9874,45.9874,45.8909,45.9652,23000.0
2008-08-20 14:00:00,61.91,61.91,61.71,61.74,32300.0,45.9577,45.9577,45.8093,45.8316,32300.0
2008-08-20 14:10:00,61.74,61.77,61.49,61.51,27400.0,45.8316,45.8538,45.646,45.6608,27400.0
2008-08-20 14:20:00,61.51,61.64,61.45,61.62,37000.0,45.6608,45.7573,45.6163,45.7425,37000.0
2008-08-20 14:30:00,61.62,61.73,61.61,61.66,30600.0,45.7425,45.8241,45.735,45.7722,30600.0
2008-08-20 14:40:00,61.66,61.75,61.59,61.71,29600.0,45.7722,45.839,45.7202,45.8093,29600.0
2008-08-20 14:50:00,61.72,61.97,61.68,61.96,37700.0,45.8167,46.0023,45.787,45.9949,37700.0
2008-08-20 15:00:00,61.96,62.07,61.92,61.98,45200.0,45.9949,46.0765,45.9652,46.0097,45200.0
2008-08-20 15:10:00,61.98,61.99,61.83,61.83,40300.0,46.0097,46.0171,45.8984,45.8984,40300.0
2008-08-20 15:20:00,61.82,61.96,61.71,61.96,51100.0,45.8909,45.9949,45.8093,45.9949,51100.0
2008-08-20 15:30:00,61.95,62.04,61.81,61.93,67400.0,45.9874,46.0543,45.8835,45.9726,67400.0
2008-08-20 15:40:00,61.93,62.23,61.91,62.09,83000.0,45.9726,46.1953,45.9577,46.0914,83000.0
2008-08-20 15:50:00,62.09,62.17,61.97,62.12,89100.0,46.0914,46.1508,46.0023,46.1136,89100.0
2008-08-21 09:30:00,61.51,61.51,61.0,61.17,33900.0,45.8463,45.8463,45.4662,45.5929,33900.0
2008-08-21 09:40:00,61.17,61.47,61.06,61.08,40800.0,45.5929,45.8165,45.5109,45.5258,40800.0
2008-08-21 09:50:00,61.05,61.55,60.92,61.55,38700.0,45.5034,45.8761,45.4065,45.8761,38700.0
2008-08-21 10:00:00,61.56,61.68,61.14,61.15,47000.0,45.8835,45.973,45.5705,45.578,47000.0
2008-08-21 10:10:00,61.16,61.56,61.1,61.56,29200.0,45.5854,45.8835,45.5407,45.8835,29200.0
2008-08-21 10:20:00,61.56,61.62,61.29,61.3,28500.0,45.8835,45.9283,45.6823,45.6898,28500.0
2008-08-21 10:30:00,61.3,61.3,60.9,60.94,40900.0,45.6898,45.6898,45.3916,45.4214,40900.0
2008-08-21 10:40:00,60.95,60.96,60.57,60.64,41000.0,45.4289,45.4363,45.1457,45.1978,41000.0
2008-08-21 10:50:00,60.64,61.01,60.51,60.93,38000.0,45.1978,45.4736,45.1009,45.414,38000.0
2008-08-21 11:00:00,60.98,60.99,60.7,60.73,41100.0,45.4512,45.4587,45.2425,45.2649,41100.0
2008-08-21 11:10:00,60.77,60.81,60.6,60.69,28200.0,45.2947,45.3245,45.168,45.2351,28200.0
2008-08-21 11:20:00,60.68,60.81,60.63,60.79,24600.0,45.2276,45.3245,45.1904,45.3096,24600.0
2008-08-21 11:30:00,60.8,60.82,60.63,60.64,25200.0,45.3171,45.332,45.1904,45.1978,25200.0
2008-08-21 11:40:00,60.65,60.97,60.65,60.87,26600.0,45.2053,45.4438,45.2053,45.3693,26600.0
2008-08-21 11:50:00,60.85,60.86,60.64,60.68,20300.0,45.3543,45.3618,45.1978,45.2276,20300.0
2008-08-21 12:00:00,60.69,60.88,60.66,60.77,38200.0,45.2351,45.3767,45.2127,45.2947,38200.0
2008-08-21 12:10:00,60.77,60.77,60.62,60.76,26700.0,45.2947,45.2947,45.1829,45.2873,26700.0
2008-08-21 12:20:00,60.76,60.76,60.63,60.67,25500.0,45.2873,45.2873,45.1904,45.2202,25500.0
2008-08-21 12:30:00,60.66,60.87,60.66,60.78,18900.0,45.2127,45.3693,45.2127,45.3022,18900.0
2008-08-21 12:40:00,60.78,60.8,60.66,60.79,15000.0,45.3022,45.3171,45.2127,45.3096,15000.0
2008-08-21 12:50:00,60.81,60.97,60.75,60.95,22600.0,45.3245,45.4438,45.2798,45.4289,22600.0
2008-08-21 13:00:00,60.95,61.13,60.95,61.13,27500.0,45.4289,45.563,45.4289,45.563,27500.0
2008-08-21 13:10:00,61.13,61.28,61.1,61.28,19800.0,45.563,45.6748,45.5407,45.6748,19800.0
2008-08-21 13:20:00,61.26,61.27,61.04,61.13,23800.0,45.6599,45.6674,45.496,45.563,23800.0
2008-08-21 13:30:00,61.13,61.32,61.1,61.31,15300.0,45.563,45.7047,45.5407,45.6972,15300.0
2008-08-21 13:40:00,61.29,61.3,61.07,61.25,17600.0,45.6823,45.6898,45.5183,45.6525,17600.0
2008-08-21 13:50:00,61.27,61.31,61.15,61.29,27300.0,45.6674,45.6972,45.578,45.6823,27300.0
2008-08-21 14:00:00,61.27,61.34,61.11,61.11,36500.0,45.6674,45.7196,45.5481,45.5481,36500.0
2008-08-21 14:10:00,61.09,61.25,61.07,61.15,46700.0,45.5332,45.6525,45.5183,45.578,46700.0
2008-08-21 14:20:00,61.16,61.2,61.04,61.08,33100.0,45.5854,45.6152,45.496,45.5258,33100.0
2008-08-21 14:30:00,61.08,61.32,61.08,61.26,48600.0,45.5258,45.7047,45.5258,45.6599,48600.0
2008-08-21 14:40:00,61.26,61.36,61.22,61.24,41600.0,45.6599,45.7345,45.6301,45.645,41600.0
2008-08-21 14:50:00,61.23,61.45,61.22,61.39,38200.0,45.6376,45.8016,45.6301,45.7568,38200.0
2008-08-21 15:00:00,61.4,61.51,61.39,61.47,62700.0,45.7643,45.8463,45.7568,45.8165,62700.0
2008-08-21 15:10:00,61.48,61.66,61.47,61.6,69900.0,45.8239,45.9581,45.8165,45.9134,69900.0
2008-08-21 15:20:00,61.59,61.69,61.51,61.64,54800.0,45.9059,45.9804,45.8463,45.9432,54800.0
2008-08-21 15:30:00,61.62,61.66,61.55,61.59,59700.0,45.9283,45.9581,45.8761,45.9059,59700.0
2008-08-21 15:40:00,61.6,61.66,61.52,61.57,58500.0,45.9134,45.9581,45.8537,45.891,58500.0
2008-08-21 15:50:00,61.57,61.6,61.36,61.51,90200.0,45.891,45.9134,45.7345,45.8463,90200.0
2008-08-22 09:30:00,61.73,62.24,61.66,61.82,23000.0,46.0103,46.3904,45.9581,46.0773,23000.0
2008-08-22 09:40:00,61.78,62.3,61.78,62.24,39600.0,46.0475,46.4351,46.0475,46.3904,39600.0
2008-08-22 09:50:00,62.24,62.4,62.21,62.39,33500.0,46.3904,46.5096,46.368,46.5022,33500.0
2008-08-22 10:00:00,62.4,62.42,62.15,62.32,26700.0,46.5096,46.5245,46.3233,46.45,26700.0
2008-08-22 10:10:00,62.33,62.58,62.25,62.58,20900.0,46.4575,46.6438,46.3978,46.6438,20900.0
2008-08-22 10:20:00,62.56,62.88,62.56,62.87,35000.0,46.6289,46.8674,46.6289,46.8599,35000.0
2008-08-22 10:30:00,62.87,63.02,62.82,62.98,42800.0,46.8599,46.9718,46.8227,46.9419,42800.0
2008-08-22 10:40:00,62.95,62.96,62.65,62.68,22100.0,46.9196,46.927,46.696,46.7183,22100.0
2008-08-22 10:50:00,62.65,62.7,62.52,62.54,10100.0,46.696,46.7332,46.5991,46.614,10100.0
2008-08-22 11:00:00,62.54,62.59,62.48,62.5,12000.0,46.614,46.6513,46.5693,46.5842,12000.0
2008-08-22 11:10:00,62.48,62.5,62.38,62.47,20400.0,46.5693,46.5842,46.4947,46.5618,20400.0
2008-08-22 11:20:00,62.48,62.51,62.44,62.47,11300.0,46.5693,46.5916,46.5394,46.5618,11300.0
2008-08-22 11:30:00,62.47,62.58,62.47,62.48,23800.0,46.5618,46.6438,46.5618,46.5693,23800.0
2008-08-22 11:40:00,62.49,62.54,62.39,62.47,34700.0,46.5767,46.614,46.5022,46.5618,34700.0
2008-08-22 11:50:00,62.47,62.54,62.44,62.52,33900.0,46.5618,46.614,46.5394,46.5991,33900.0
2008-08-22 12:00:00,62.52,62.53,62.32,62.42,59400.0,46.5991,46.6065,46.45,46.5245,59400.0
2008-08-22 12:10:00,62.42,62.51,62.31,62.31,32600.0,46.5245,46.5916,46.4426,46.4426,32600.0
2008-08-22 12:20:00,62.31,62.5,62.23,62.46,30900.0,46.4426,46.5842,46.3829,46.5544,30900.0
2008-08-22 12:30:00,62.45,62.52,62.43,62.47,32900.0,46.5469,46.5991,46.532,46.5618,32900.0
2008-08-22 12:40:00,62.46,62.65,62.45,62.53,30200.0,46.5544,46.696,46.5469,46.6065,30200.0
2008-08-22 12:50:00,62.53,62.69,62.47,62.65,21200.0,46.6065,46.7258,46.5618,46.696,21200.0
2008-08-22 13:00:00,62.65,62.81,62.62,62.81,18000.0,46.696,46.8152,46.6736,46.8152,18000.0
2008-08-22 13:10:00,62.78,62.81,62.71,62.74,14400.0,46.7929,46.8152,46.7407,46.7631,14400.0
2008-08-22 13:20:00,62.77,62.83,62.73,62.83,25100.0,46.7854,46.8301,46.7556,46.8301,25100.0
2008-08-22 13:30:00,62.84,62.95,62.77,62.85,43500.0,46.8376,46.9196,46.7854,46.845,43500.0
2008-08-22 13:40:00,62.85,62.92,62.79,62.88,29700.0,46.845,46.8972,46.8003,46.8674,29700.0
2008-08-22 13:50:00,62.9,62.9,62.84,62.87,17600.0,46.8823,46.8823,46.8376,46.8599,17600.0
2008-08-22 14:00:00,62.9,62.91,62.59,62.62,26200.0,46.8823,46.8898,46.6513,46.6736,26200.0
2008-08-22 14:10:00,62.63,62.78,62.59,62.71,27300.0,46.6811,46.7929,46.6513,46.7407,27300.0
2008-08-22 14:20:00,62.74,62.91,62.73,62.81,17200.0,46.7631,46.8898,46.7556,46.8152,17200.0
2008-08-22 14:30:00,62.81,62.86,62.79,62.8,10700.0,46.8152,46.8525,46.8003,46.8078,10700.0
2008-08-22 14:40:00,62.8,62.83,62.56,62.6,28100.0,46.8078,46.8301,46.6289,46.6587,28100.0
2008-08-22 14:50:00,62.58,62.63,62.51,62.57,16700.0,46.6438,46.6811,46.5916,46.6363,16700.0
2008-08-22 15:00:00,62.57,62.63,62.49,62.59,20800.0,46.6363,46.6811,46.5767,46.6513,20800.0
2008-08-22 15:10:00,62.59,62.84,62.59,62.79,41500.0,46.6513,46.8376,46.6513,46.8003,41500.0
2008-08-22 15:20:00,62.81,62.85,62.72,62.78,48600.0,46.8152,46.845,46.7481,46.7929,48600.0
2008-08-22 15:30:00,62.78,62.99,62.76,62.82,37100.0,46.7929,46.9494,46.778,46.8227,37100.0
2008-08-22 15:40:00,62.85,62.96,62.85,62.95,55000.0,46.845,46.927,46.845,46.9196,55000.0
2008-08-22 15:50:00,62.95,63.04,62.95,63.03,116400.0,46.9196,46.9867,46.9196,46.9792,116400.0
2008-08-25 09:30:00,62.76,62.78,62.19,62.44,33300.0,46.778,46.7929,46.3531,46.5394,33300.0
2008-08-25 09:40:00,62.43,62.53,62.02,62.08,34100.0,46.532,46.6065,46.2264,46.2711,34100.0
2008-08-25 09:50:00,62.08,62.31,62.02,62.28,25800.0,46.2711,46.4426,46.2264,46.4202,25800.0
2008-08-25 10:00:00,62.29,62.43,62.03,62.28,25700.0,46.4276,46.532,46.2339,46.4202,25700.0
2008-08-25 10:10:00,62.27,62.64,62.26,62.62,24600.0,46.4127,46.6885,46.4053,46.6736,24600.0
2008-08-25 10:20:00,62.61,62.76,62.6,62.74,19000.0,46.6662,46.778,46.6587,46.7631,19000.0
2008-08-25 10:30:00,62.74,62.74,62.64,62.65,17400.0,46.7631,46.7631,46.6885,46.696,17400.0
2008-08-25 10:40:00,62.64,62.73,62.56,62.6,18200.0,46.6885,46.7556,46.6289,46.6587,18200.0
2008-08-25 10:50:00,62.53,62.53,62.26,62.39,15900.0,46.6065,46.6065,46.4053,46.5022,15900.0
2008-08-25 11:00:00,62.4,62.4,62.25,62.25,17900.0,46.5096,46.5096,46.3978,46.3978,17900.0
2008-08-25 11:10:00,62.26,62.31,62.17,62.22,10400.0,46.4053,46.4426,46.3382,46.3755,10400.0
2008-08-25 11:20:00,62.21,62.22,62.16,62.16,14200.0,46.368,46.3755,46.3308,46.3308,14200.0
2008-08-25 11:30:00,62.14,62.15,62.03,62.03,13300.0,46.3158,46.3233,46.2339,46.2339,13300.0
2008-08-25 11:40:00,62.03,62.08,61.97,62.08,24100.0,46.2339,46.2711,46.1891,46.2711,24100.0
2008-08-25 11:50:00,62.06,62.06,61.65,61.68,33100.0,46.2562,46.2562,45.9506,45.973,33100.0
2008-08-25 12:00:00,61.67,61.84,61.62,61.8,27000.0,45.9655,46.0922,45.9283,46.0624,27000.0
2008-08-25 12:10:00,61.81,61.82,61.53,61.61,21500.0,46.0699,46.0773,45.8612,45.9208,21500.0
2008-08-25 12:20:00,61.62,61.66,61.52,61.53,21100.0,45.9283,45.9581,45.8537,45.8612,21100.0
2008-08-25 12:30:00,61.56,61.69,61.49,61.66,18500.0,45.8835,45.9804,45.8314,45.9581,18500.0
2008-08-25 12:40:00,61.67,61.69,61.5,61.5,26500.0,45.9655,45.9804,45.8388,45.8388,26500.0
2008-08-25 12:50:00,61.48,61.54,61.35,61.51,21100.0,45.8239,45.8686,45.727,45.8463,21100.0
2008-08-25 13:00:00,61.51,61.74,61.51,61.73,20900.0,45.8463,46.0177,45.8463,46.0103,20900.0
2008-08-25 13:10:00,61.74,61.79,61.67,61.73,22500.0,46.0177,46.055,45.9655,46.0103,22500.0
2008-08-25 13:20:00,61.73,61.87,61.69,61.84,24600.0,46.0103,46.1146,45.9804,46.0922,24600.0
2008-08-25 13:30:00,61.86,61.99,61.82,61.95,19200.0,46.1071,46.204,46.0773,46.1742,19200.0
2008-08-25 13:40:00,61.95,62.1,61.88,62.01,20600.0,46.1742,46.286,46.1221,46.219,20600.0
2008-08-25 13:50:00,62.02,62.1,61.98,62.05,13600.0,46.2264,46.286,46.1966,46.2488,13600.0
2008-08-25 14:00:00,62.01,62.04,61.96,62.01,18400.0,46.219,46.2413,46.1817,46.219,18400.0
2008-08-25 14:10:00,62.0,62.06,61.87,61.99,35600.0,46.2115,46.2562,46.1146,46.204,35600.0
2008-08-25 14:20:00,62.0,62.01,61.9,61.91,19300.0,46.2115,46.219,46.137,46.1444,19300.0
2008-08-25 14:30:00,61.93,61.94,61.85,61.87,13400.0,46.1593,46.1668,46.0997,46.1146,13400.0
2008-08-25 14:40:00,61.86,62.03,61.85,62.0,15100.0,46.1071,46.2339,46.0997,46.2115,15100.0
2008-08-25 14:50:00,62.0,62.04,61.67,61.76,18500.0,46.2115,46.2413,45.9655,46.0326,18500.0
2008-08-25 15:00:00,61.74,61.76,61.57,61.72,19600.0,46.0177,46.0326,45.891,46.0028,19600.0
2008-08-25 15:10:00,61.72,61.77,61.66,61.69,20600.0,46.0028,46.0401,45.9581,45.9804,20600.0
2008-08-25 15:20:00,61.7,61.71,61.61,61.66,26600.0,45.9879,45.9953,45.9208,45.9581,26600.0
2008-08-25 15:30:00,61.64,61.81,61.59,61.67,41000.0,45.9432,46.0699,45.9059,45.9655,41000.0
2008-08-25 15:40:00,61.69,61.94,61.64,61.8,89900.0,45.9804,46.1668,45.9432,46.0624,89900.0
2008-08-25 15:50:00,61.81,61.95,61.73,61.87,99200.0,46.0699,46.1742,46.0103,46.1146,99200.0
2008-08-26 09:30:00,62.04,62.04,61.23,61.37,31000.0,46.2413,46.2413,45.6376,45.7419,31000.0
2008-08-26 09:40:00,61.36,61.92,61.36,61.65,26700.0,45.7345,46.1519,45.7345,45.9506,26700.0
2008-08-26 09:50:00,61.69,61.71,61.32,61.46,22800.0,45.9804,45.9953,45.7047,45.809,22800.0
2008-08-26 10:00:00,61.45,61.75,61.45,61.61,30800.0,45.8016,46.0252,45.8016,45.9208,30800.0
2008-08-26 10:10:00,61.62,61.7,61.52,61.53,16100.0,45.9283,45.9879,45.8537,45.8612,16100.0
2008-08-26 10:20:00,61.55,61.7,61.52,61.67,22500.0,45.8761,45.9879,45.8537,45.9655,22500.0
2008-08-26 10:30:00,61.68,61.96,61.65,61.91,40200.0,45.973,46.1817,45.9506,46.1444,40200.0
2008-08-26 10:40:00,61.92,61.96,61.8,61.84,32100.0,46.1519,46.1817,46.0624,46.0922,32100.0
2008-08-26 10:50:00,61.83,61.88,61.76,61.86,27100.0,46.0848,46.1221,46.0326,46.1071,27100.0
2008-08-26 11:00:00,61.85,61.98,61.75,61.79,31700.0,46.0997,46.1966,46.0252,46.055,31700.0
2008-08-26 11:10:00,61.8,61.87,61.69,61.87,32400.0,46.0624,46.1146,45.9804,46.1146,32400.0
2008-08-26 11:20:00,61.88,61.88,61.69,61.75,13300.0,46.1221,46.1221,45.9804,46.0252,13300.0
2008-08-26 11:30:00,61.75,61.8,61.52,61.55,31600.0,46.0252,46.0624,45.8537,45.8761,31600.0
2008-08-26 11:40:00,61.57,61.66,61.56,61.65,10700.0,45.891,45.9581,45.8835,45.9506,10700.0
2008-08-26 11:50:00,61.65,61.82,61.65,61.76,16200.0,45.9506,46.0773,45.9506,46.0326,16200.0
2008-08-26 12:00:00,61.77,61.82,61.68,61.78,22100.0,46.0401,46.0773,45.973,46.0475,22100.0
2008-08-26 12:10:00,61.78,61.81,61.7,61.81,16900.0,46.0475,46.0699,45.9879,46.0699,16900.0
2008-08-26 12:20:00,61.83,61.91,61.57,61.62,26200.0,46.0848,46.1444,45.891,45.9283,26200.0
2008-08-26 12:30:00,61.62,61.73,61.59,61.6,22300.0,45.9283,46.0103,45.9059,45.9134,22300.0
2008-08-26 12:40:00,61.6,61.79,61.58,61.74,22600.0,45.9134,46.055,45.8985,46.0177,22600.0
2008-08-26 12:50:00,61.7,61.71,61.6,61.67,14200.0,45.9879,45.9953,45.9134,45.9655,14200.0
2008-08-26 13:00:00,61.66,61.68,61.61,61.65,18700.0,45.9581,45.973,45.9208,45.9506,18700.0
2008-08-26 13:10:00,61.65,61.68,61.61,61.66,24000.0,45.9506,45.973,45.9208,45.9581,24000.0
2008-08-26 13:20:00,61.67,61.74,61.59,61.71,30300.0,45.9655,46.0177,45.9059,45.9953,30300.0
2008-08-26 13:30:00,61.71,61.72,61.57,61.57,31600.0,45.9953,46.0028,45.891,45.891,31600.0
2008-08-26 13:40:00,61.57,61.64,61.5,61.55,28200.0,45.891,45.9432,45.8388,45.8761,28200.0
2008-08-26 13:50:00,61.56,61.68,61.56,61.67,25100.0,45.8835,45.973,45.8835,45.9655,25100.0
2008-08-26 14:00:00,61.65,61.65,61.47,61.62,50200.0,45.9506,45.9506,45.8165,45.9283,50200.0
2008-08-26 14:10:00,61.61,61.67,61.5,61.52,23000.0,45.9208,45.9655,45.8388,45.8537,23000.0
2008-08-26 14:20:00,61.52,61.58,61.36,61.42,37800.0,45.8537,45.8985,45.7345,45.7792,37800.0
2008-08-26 14:30:00,61.44,61.5,61.34,61.48,29400.0,45.7941,45.8388,45.7196,45.8239,29400.0
2008-08-26 14:40:00,61.5,61.55,61.4,61.52,19800.0,45.8388,45.8761,45.7643,45.8537,19800.0
2008-08-26 14:50:00,61.5,61.53,61.4,61.45,40700.0,45.8388,45.8612,45.7643,45.8016,40700.0
2008-08-26 15:00:00,61.45,61.71,61.44,61.71,90700.0,45.8016,45.9953,45.7941,45.9953,90700.0
2008-08-26 15:10:00,61.7,62.01,61.69,61.93,87100.0,45.9879,46.219,45.9804,46.1593,87100.0
2008-08-26 15:20:00,61.93,62.05,61.9,62.01,45000.0,46.1593,46.2488,46.137,46.219,45000.0
2008-08-26 15:30:00,62.02,62.11,61.89,61.92,67000.0,46.2264,46.2935,46.1295,46.1519,67000.0
2008-08-26 15:40:00,61.9,61.97,61.78,61.86,100200.0,46.137,46.1891,46.0475,46.1071,100200.0
2008-08-26 15:50:00,61.86,62.06,61.86,62.01,60100.0,46.1071,46.2562,46.1071,46.219,60100.0
2008-08-27 09:30:00,61.93,62.75,61.39,62.12,40500.0,46.1593,46.7705,45.7568,46.3009,40500.0
2008-08-27 09:40:00,62.21,62.4,62.15,62.32,103800.0,46.368,46.5096,46.3233,46.45,103800.0
2008-08-27 09:50:00,62.3,62.42,62.12,62.42,47800.0,46.4351,46.5245,46.3009,46.5245,47800.0
2008-08-27 10:00:00,62.4,62.49,62.36,62.4,49500.0,46.5096,46.5767,46.4798,46.5096,49500.0
2008-08-27 10:10:00,62.45,62.45,62.19,62.36,30800.0,46.5469,46.5469,46.3531,46.4798,30800.0
2008-08-27 10:20:00,62.37,62.64,62.31,62.63,19200.0,46.4873,46.6885,46.4426,46.6811,19200.0
2008-08-27 10:30:00,62.63,63.09,62.61,63.02,40100.0,46.6811,47.0239,46.6662,46.9718,40100.0
2008-08-27 10:40:00,63.03,63.04,62.93,62.93,29000.0,46.9792,46.9867,46.9047,46.9047,29000.0
2008-08-27 10:50:00,62.9,62.94,62.72,62.85,27700.0,46.8823,46.9121,46.7481,46.845,27700.0
2008-08-27 11:00:00,62.82,62.85,62.7,62.75,25000.0,46.8227,46.845,46.7332,46.7705,25000.0
2008-08-27 11:10:00,62.75,62.82,62.75,62.8,19500.0,46.7705,46.8227,46.7705,46.8078,19500.0
2008-08-27 11:20:00,62.81,62.97,62.8,62.92,18500.0,46.8152,46.9345,46.8078,46.8972,18500.0
2008-08-27 11:30:00,62.92,62.94,62.69,62.93,25500.0,46.8972,46.9121,46.7258,46.9047,25500.0
2008-08-27 11:40:00,62.91,63.07,62.87,63.0,22500.0,46.8898,47.009,46.8599,46.9568,22500.0
2008-08-27 11:50:00,63.01,63.01,62.89,62.97,16700.0,46.9643,46.9643,46.8749,46.9345,16700.0
2008-08-27 12:00:00,62.97,63.1,62.96,63.07,38600.0,46.9345,47.0314,46.927,47.009,38600.0
2008-08-27 12:10:00,63.08,63.27,63.07,63.26,22100.0,47.0165,47.1581,47.009,47.1506,22100.0
2008-08-27 12:20:00,63.25,63.39,63.25,63.35,23000.0,47.1432,47.2475,47.1432,47.2177,23000.0
2008-08-27 12:30:00,63.34,63.35,63.2,63.2,23500.0,47.2103,47.2177,47.1059,47.1059,23500.0
2008-08-27 12:40:00,63.24,63.56,63.23,63.53,27100.0,47.1357,47.3742,47.1283,47.3519,27100.0
2008-08-27 12:50:00,63.53,63.53,63.38,63.49,41700.0,47.3519,47.3519,47.2401,47.3221,41700.0
2008-08-27 13:00:00,63.49,63.49,63.37,63.4,18000.0,47.3221,47.3221,47.2326,47.255,18000.0
2008-08-27 13:10:00,63.43,63.52,63.41,63.47,24900.0,47.2773,47.3444,47.2624,47.3072,24900.0
2008-08-27 13:20:00,63.47,63.47,63.39,63.46,20800.0,47.3072,47.3072,47.2475,47.2997,20800.0
2008-08-27 13:30:00,63.47,63.5,63.34,63.37,28500.0,47.3072,47.3295,47.2103,47.2326,28500.0
2008-08-27 13:40:00,63.35,63.45,63.35,63.45,25700.0,47.2177,47.2923,47.2177,47.2923,25700.0
2008-08-27 13:50:00,63.44,63.45,63.3,63.31,27900.0,47.2848,47.2923,47.1804,47.1879,27900.0
2008-08-27 14:00:00,63.29,63.33,63.19,63.22,22000.0,47.173,47.2028,47.0985,47.1208,22000.0
2008-08-27 14:10:00,63.23,63.25,63.05,63.15,27500.0,47.1283,47.1432,46.9941,47.0686,27500.0
2008-08-27 14:20:00,63.18,63.27,63.14,63.15,28700.0,47.091,47.1581,47.0612,47.0686,28700.0
2008-08-27 14:30:00,63.14,63.29,63.1,63.27,22100.0,47.0612,47.173,47.0314,47.1581,22100.0
2008-08-27 14:40:00,63.26,63.44,63.26,63.31,19500.0,47.1506,47.2848,47.1506,47.1879,19500.0
2008-08-27 14:50:00,63.29,63.34,63.15,63.17,18000.0,47.173,47.2103,47.0686,47.0836,18000.0
2008-08-27 15:00:00,63.18,63.24,63.11,63.24,28900.0,47.091,47.1357,47.0388,47.1357,28900.0
2008-08-27 15:10:00,63.24,63.24,62.93,62.99,35600.0,47.1357,47.1357,46.9047,46.9494,35600.0
2008-08-27 15:20:00,62.98,63.03,62.89,62.94,28900.0,46.9419,46.9792,46.8749,46.9121,28900.0
2008-08-27 15:30:00,62.95,62.96,62.8,62.94,38100.0,46.9196,46.927,46.8078,46.9121,38100.0
2008-08-27 15:40:00,62.93,63.01,62.82,62.86,43800.0,46.9047,46.9643,46.8227,46.8525,43800.0
2008-08-27 15:50:00,62.86,63.07,62.84,63.04,65500.0,46.8525,47.009,46.8376,46.9867,65500.0
2008-08-28 09:30:00,63.28,64.25,63.02,64.19,35600.0,47.1655,47.8885,46.9718,47.8438,35600.0
2008-08-28 09:40:00,64.2,64.49,64.15,64.33,62000.0,47.8513,48.0674,47.814,47.9482,62000.0
2008-08-28 09:50:00,64.35,64.37,64.2,64.25,37800.0,47.9631,47.978,47.8513,47.8885,37800.0
2008-08-28 10:00:00,64.24,64.28,64.14,64.19,27600.0,47.8811,47.9109,47.8065,47.8438,27600.0
2008-08-28 10:10:00,64.19,64.36,64.18,64.26,36800.0,47.8438,47.9705,47.8364,47.896,36800.0
2008-08-28 10:20:00,64.24,64.25,64.05,64.17,59100.0,47.8811,47.8885,47.7395,47.8289,59100.0
2008-08-28 10:30:00,64.16,64.22,64.09,64.22,31400.0,47.8214,47.8662,47.7693,47.8662,31400.0
2008-08-28 10:40:00,64.26,64.76,64.23,64.71,57300.0,47.896,48.2687,47.8736,48.2314,57300.0
2008-08-28 10:50:00,64.72,64.84,64.71,64.76,38300.0,48.2388,48.3283,48.2314,48.2687,38300.0
2008-08-28 11:00:00,64.79,64.8,64.68,64.76,36800.0,48.291,48.2985,48.209,48.2687,36800.0
2008-08-28 11:10:00,64.76,64.94,64.76,64.88,25800.0,48.2687,48.4028,48.2687,48.3581,25800.0
2008-08-28 11:20:00,64.87,64.88,64.75,64.86,27400.0,48.3506,48.3581,48.2612,48.3432,27400.0
2008-08-28 11:30:00,64.86,64.91,64.81,64.84,18700.0,48.3432,48.3805,48.3059,48.3283,18700.0
2008-08-28 11:40:00,64.84,64.94,64.72,64.94,35900.0,48.3283,48.4028,48.2388,48.4028,35900.0
2008-08-28 11:50:00,64.92,65.47,64.91,65.31,32700.0,48.3879,48.7979,48.3805,48.6786,32700.0
2008-08-28 12:00:00,65.31,65.32,65.17,65.17,21200.0,48.6786,48.686,48.5742,48.5742,21200.0
2008-08-28 12:10:00,65.18,65.18,64.96,65.09,33800.0,48.5817,48.5817,48.4177,48.5146,33800.0
2008-08-28 12:20:00,65.09,65.2,65.08,65.18,31300.0,48.5146,48.5966,48.5072,48.5817,31300.0
2008-08-28 12:30:00,65.18,65.18,64.98,64.99,35700.0,48.5817,48.5817,48.4326,48.4401,35700.0
2008-08-28 12:40:00,64.99,65.06,64.92,65.0,27100.0,48.4401,48.4923,48.3879,48.4475,27100.0
2008-08-28 12:50:00,65.0,65.1,65.0,65.03,13500.0,48.4475,48.5221,48.4475,48.4699,13500.0
2008-08-28 13:00:00,65.02,65.1,65.01,65.04,15200.0,48.4624,48.5221,48.455,48.4774,15200.0
2008-08-28 13:10:00,65.05,65.08,65.02,65.05,8400.0,48.4848,48.5072,48.4624,48.4848,8400.0
2008-08-28 13:20:00,65.07,65.19,65.02,65.11,23600.0,48.4997,48.5892,48.4624,48.5295,23600.0
2008-08-28 13:30:00,65.11,65.21,65.09,65.09,17400.0,48.5295,48.6041,48.5146,48.5146,17400.0
2008-08-28 13:40:00,65.08,65.13,65.0,65.0,23000.0,48.5072,48.5444,48.4475,48.4475,23000.0
2008-08-28 13:50:00,65.0,65.07,65.0,65.04,11800.0,48.4475,48.4997,48.4475,48.4774,11800.0
2008-08-28 14:00:00,65.03,65.05,64.88,65.02,26100.0,48.4699,48.4848,48.3581,48.4624,26100.0
2008-08-28 14:10:00,65.03,65.19,65.02,65.13,21700.0,48.4699,48.5892,48.4624,48.5444,21700.0
2008-08-28 14:20:00,65.15,65.15,65.0,65.04,17200.0,48.5593,48.5593,48.4475,48.4774,17200.0
2008-08-28 14:30:00,65.07,65.19,65.04,65.13,13000.0,48.4997,48.5892,48.4774,48.5444,13000.0
2008-08-28 14:40:00,65.13,65.19,65.09,65.14,18500.0,48.5444,48.5892,48.5146,48.5519,18500.0
2008-08-28 14:50:00,65.14,65.27,65.13,65.15,16000.0,48.5519,48.6488,48.5444,48.5593,16000.0
2008-08-28 15:00:00,65.13,65.18,65.06,65.14,24300.0,48.5444,48.5817,48.4923,48.5519,24300.0
2008-08-28 15:10:00,65.13,65.14,65.0,65.03,14700.0,48.5444,48.5519,48.4475,48.4699,14700.0
2008-08-28 15:20:00,65.03,65.14,64.97,65.08,33000.0,48.4699,48.5519,48.4252,48.5072,33000.0
2008-08-28 15:30:00,65.08,65.09,65.02,65.04,33000.0,48.5072,48.5146,48.4624,48.4774,33000.0
2008-08-28 15:40:00,65.05,65.16,65.03,65.06,38900.0,48.4848,48.5668,48.4699,48.4923,38900.0
2008-08-28 15:50:00,65.06,65.09,64.92,65.03,57000.0,48.4923,48.5146,48.3879,48.4699,57000.0
2008-08-29 09:30:00,64.9,65.16,64.89,65.01,28900.0,48.373,48.5668,48.3655,48.455,28900.0
2008-08-29 09:40:00,65.0,65.44,64.95,65.44,36500.0,48.4475,48.7755,48.4103,48.7755,36500.0
2008-08-29 09:50:00,65.41,65.44,65.15,65.26,52600.0,48.7531,48.7755,48.5593,48.6413,52600.0
2008-08-29 10:00:00,65.25,65.35,65.05,65.08,28100.0,48.6339,48.7084,48.4848,48.5072,28100.0
2008-08-29 10:10:00,65.12,65.14,64.83,64.85,28800.0,48.537,48.5519,48.3208,48.3357,28800.0
2008-08-29 10:20:00,64.84,64.95,64.67,64.68,21400.0,48.3283,48.4103,48.2016,48.209,21400.0
2008-08-29 10:30:00,64.67,64.78,64.6,64.62,33700.0,48.2016,48.2836,48.1494,48.1643,33700.0
2008-08-29 10:40:00,64.64,64.66,64.5,64.58,32400.0,48.1792,48.1941,48.0749,48.1345,32400.0
2008-08-29 10:50:00,64.59,64.68,64.58,64.65,24200.0,48.1419,48.209,48.1345,48.1867,24200.0
2008-08-29 11:00:00,64.65,64.86,64.65,64.81,33900.0,48.1867,48.3432,48.1867,48.3059,33900.0
2008-08-29 11:10:00,64.8,64.89,64.78,64.88,23500.0,48.2985,48.3655,48.2836,48.3581,23500.0
2008-08-29 11:20:00,64.88,64.94,64.67,64.69,34400.0,48.3581,48.4028,48.2016,48.2165,34400.0
2008-08-29 11:30:00,64.69,64.7,64.49,64.5,24600.0,48.2165,48.2239,48.0674,48.0749,24600.0
2008-08-29 11:40:00,64.49,64.62,64.48,64.57,37000.0,48.0674,48.1643,48.06,48.127,37000.0
2008-08-29 11:50:00,64.57,64.75,64.54,64.65,24100.0,48.127,48.2612,48.1047,48.1867,24100.0
2008-08-29 12:00:00,64.65,64.66,64.47,64.5,19600.0,48.1867,48.1941,48.0525,48.0749,19600.0
2008-08-29 12:10:00,64.5,64.55,64.47,64.55,18000.0,48.0749,48.1121,48.0525,48.1121,18000.0
2008-08-29 12:20:00,64.55,64.6,64.53,64.59,21300.0,48.1121,48.1494,48.0972,48.1419,21300.0
2008-08-29 12:30:00,64.59,64.84,64.59,64.65,21200.0,48.1419,48.3283,48.1419,48.1867,21200.0
2008-08-29 12:40:00,64.65,64.67,64.51,64.56,15400.0,48.1867,48.2016,48.0823,48.1196,15400.0
2008-08-29 12:50:00,64.55,64.81,64.55,64.77,26200.0,48.1121,48.3059,48.1121,48.2761,26200.0
2008-08-29 13:00:00,64.77,64.93,64.76,64.84,17800.0,48.2761,48.3954,48.2687,48.3283,17800.0
2008-08-29 13:10:00,64.84,64.84,64.74,64.76,22400.0,48.3283,48.3283,48.2537,48.2687,22400.0
2008-08-29 13:20:00,64.78,65.03,64.74,64.96,18000.0,48.2836,48.4699,48.2537,48.4177,18000.0
2008-08-29 13:30:00,64.94,64.96,64.76,64.79,23000.0,48.4028,48.4177,48.2687,48.291,23000.0
2008-08-29 13:40:00,64.8,64.88,64.74,64.77,19400.0,48.2985,48.3581,48.2537,48.2761,19400.0
2008-08-29 13:50:00,64.73,64.74,64.5,64.56,25400.0,48.2463,48.2537,48.0749,48.1196,25400.0
2008-08-29 14:00:00,64.58,64.65,64.55,64.57,34300.0,48.1345,48.1867,48.1121,48.127,34300.0
2008-08-29 14:10:00,64.56,64.67,64.51,64.63,17500.0,48.1196,48.2016,48.0823,48.1718,17500.0
2008-08-29 14:20:00,64.63,64.65,64.5,64.6,16400.0,48.1718,48.1867,48.0749,48.1494,16400.0
2008-08-29 14:30:00,64.6,64.6,64.48,64.48,19500.0,48.1494,48.1494,48.06,48.06,19500.0
2008-08-29 14:40:00,64.47,64.54,64.43,64.52,15900.0,48.0525,48.1047,48.0227,48.0898,15900.0
2008-08-29 14:50:00,64.52,64.6,64.4,64.54,18900.0,48.0898,48.1494,48.0003,48.1047,18900.0
2008-08-29 15:00:00,64.54,64.59,64.32,64.41,32300.0,48.1047,48.1419,47.9407,48.0078,32300.0
2008-08-29 15:10:00,64.43,64.43,64.3,64.36,26700.0,48.0227,48.0227,47.9258,47.9705,26700.0
2008-08-29 15:20:00,64.35,64.39,64.23,64.3,20400.0,47.9631,47.9929,47.8736,47.9258,20400.0
2008-08-29 15:30:00,64.28,64.33,64.22,64.23,26500.0,47.9109,47.9482,47.8662,47.8736,26500.0
2008-08-29 15:40:00,64.21,64.31,64.14,64.26,33600.0,47.8587,47.9332,47.8065,47.896,33600.0
2008-08-29 15:50:00,64.25,64.28,64.08,64.13,62400.0,47.8885,47.9109,47.7618,47.7991,62400.0
2008-09-02 09:30:00,64.97,65.6,64.1,64.22,118200.0,48.4252,48.8947,47.7767,47.8662,118200.0
2008-09-02 09:40:00,64.24,64.89,64.22,64.89,91400.0,47.8811,48.3655,47.8662,48.3655,91400.0
2008-09-02 09:50:00,64.9,65.16,64.85,65.03,72600.0,48.373,48.5668,48.3357,48.4699,72600.0
2008-09-02 10:00:00,65.02,65.11,64.8,65.0,101200.0,48.4624,48.5295,48.2985,48.4475,101200.0
2008-09-02 10:10:00,65.0,65.15,64.94,65.05,87700.0,48.4475,48.5593,48.4028,48.4848,87700.0
2008-09-02 10:20:00,65.05,65.13,64.98,65.07,111800.0,48.4848,48.5444,48.4326,48.4997,111800.0
2008-09-02 10:30:00,65.09,65.17,65.0,65.04,42500.0,48.5146,48.5742,48.4475,48.4774,42500.0
2008-09-02 10:40:00,65.04,65.16,64.99,65.12,96200.0,48.4774,48.5668,48.4401,48.537,96200.0
2008-09-02 10:50:00,65.12,65.2,65.01,65.2,39400.0,48.537,48.5966,48.455,48.5966,39400.0
2008-09-02 11:00:00,65.2,65.32,65.15,65.15,49300.0,48.5966,48.686,48.5593,48.5593,49300.0
2008-09-02 11:10:00,65.14,65.16,65.02,65.12,69400.0,48.5519,48.5668,48.4624,48.537,69400.0
2008-09-02 11:20:00,65.12,65.32,65.04,65.32,45500.0,48.537,48.686,48.4774,48.686,45500.0
2008-09-02 11:30:00,65.32,65.51,65.32,65.5,40200.0,48.686,48.8277,48.686,48.8202,40200.0
2008-09-02 11:40:00,65.49,65.53,65.41,65.47,39300.0,48.8128,48.8426,48.7531,48.7979,39300.0
2008-09-02 11:50:00,65.47,65.48,65.28,65.31,27600.0,48.7979,48.8053,48.6562,48.6786,27600.0
2008-09-02 12:00:00,65.32,65.41,65.28,65.4,25300.0,48.686,48.7531,48.6562,48.7457,25300.0
2008-09-02 12:10:00,65.4,65.4,65.22,65.39,22100.0,48.7457,48.7457,48.6115,48.7382,22100.0
2008-09-02 12:20:00,65.39,65.39,64.94,64.98,49300.0,48.7382,48.7382,48.4028,48.4326,49300.0
2008-09-02 12:30:00,64.98,65.01,64.81,64.9,69300.0,48.4326,48.455,48.3059,48.373,69300.0
2008-09-02 12:40:00,64.93,65.05,64.85,65.0,55700.0,48.3954,48.4848,48.3357,48.4475,55700.0
2008-09-02 12:50:00,65.0,65.13,65.0,65.08,25600.0,48.4475,48.5444,48.4475,48.5072,25600.0
2008-09-02 13:00:00,65.08,65.1,65.0,65.05,24200.0,48.5072,48.5221,48.4475,48.4848,24200.0
2008-09-02 13:10:00,65.05,65.1,65.02,65.04,27200.0,48.4848,48.5221,48.4624,48.4774,27200.0
2008-09-02 13:20:00,65.04,65.06,65.0,65.06,31100.0,48.4774,48.4923,48.4475,48.4923,31100.0
2008-09-02 13:30:00,65.06,65.14,65.0,65.12,33200.0,48.4923,48.5519,48.4475,48.537,33200.0
2008-09-02 13:40:00,65.1,65.1,64.87,64.89,38200.0,48.5221,48.5221,48.3506,48.3655,38200.0
2008-09-02 13:50:00,64.87,64.88,64.56,64.73,52100.0,48.3506,48.3581,48.1196,48.2463,52100.0
2008-09-02 14:00:00,64.72,64.85,64.6,64.74,55100.0,48.2388,48.3357,48.1494,48.2537,55100.0
2008-09-02 14:10:00,64.73,64.8,64.5,64.5,44200.0,48.2463,48.2985,48.0749,48.0749,44200.0
2008-09-02 14:20:00,64.53,64.65,64.51,64.57,35700.0,48.0972,48.1867,48.0823,48.127,35700.0
2008-09-02 14:30:00,64.59,64.65,64.46,64.46,37300.0,48.1419,48.1867,48.0451,48.0451,37300.0
2008-09-02 14:40:00,64.46,64.56,64.44,64.44,37100.0,48.0451,48.1196,48.0301,48.0301,37100.0
2008-09-02 14:50:00,64.44,64.48,64.16,64.25,40900.0,48.0301,48.06,47.8214,47.8885,40900.0
2008-09-02 15:00:00,64.26,64.26,64.05,64.25,47200.0,47.896,47.896,47.7395,47.8885,47200.0
2008-09-02 15:10:00,64.26,64.32,64.15,64.22,45800.0,47.896,47.9407,47.814,47.8662,45800.0
2008-09-02 15:20:00,64.21,64.32,64.14,64.27,68700.0,47.8587,47.9407,47.8065,47.9034,68700.0
2008-09-02 15:30:00,64.26,64.56,64.24,64.52,120600.0,47.896,48.1196,47.8811,48.0898,120600.0
2008-09-02 15:40:00,64.51,64.57,64.39,64.54,149000.0,48.0823,48.127,47.9929,48.1047,149000.0
2008-09-02 15:50:00,64.53,64.55,64.38,64.46,101900.0,48.0972,48.1121,47.9854,48.0451,101900.0
2008-09-03 09:30:00,64.5,64.5,64.0,64.21,46500.0,48.0749,48.0749,47.7022,47.8587,46500.0
2008-09-03 09:40:00,64.2,64.2,63.68,64.14,51400.0,47.8513,47.8513,47.4637,47.8065,51400.0
2008-09-03 09:50:00,64.13,64.4,64.09,64.11,46400.0,47.7991,48.0003,47.7693,47.7842,46400.0
2008-09-03 10:00:00,64.14,64.47,64.12,64.37,48900.0,47.8065,48.0525,47.7916,47.978,48900.0
2008-09-03 10:10:00,64.37,64.37,63.9,63.95,38000.0,47.978,47.978,47.6277,47.6649,38000.0
2008-09-03 10:20:00,63.96,64.01,63.82,63.84,28300.0,47.6724,47.7096,47.568,47.5829,28300.0
2008-09-03 10:30:00,63.84,64.35,63.84,64.35,48600.0,47.5829,47.9631,47.5829,47.9631,48600.0
2008-09-03 10:40:00,64.34,64.5,64.21,64.22,34500.0,47.9556,48.0749,47.8587,47.8662,34500.0
2008-09-03 10:50:00,64.2,64.21,63.78,63.78,30100.0,47.8513,47.8587,47.5382,47.5382,30100.0
2008-09-03 11:00:00,63.76,64.04,63.75,63.91,38000.0,47.5233,47.732,47.5159,47.6351,38000.0
2008-09-03 11:10:00,63.9,63.9,63.57,63.6,48700.0,47.6277,47.6277,47.3817,47.4041,48700.0
2008-09-03 11:20:00,63.6,63.7,63.56,63.6,36400.0,47.4041,47.4786,47.3742,47.4041,36400.0
2008-09-03 11:30:00,63.61,63.68,63.41,63.45,33900.0,47.4115,47.4637,47.2624,47.2923,33900.0
2008-09-03 11:40:00,63.44,63.46,63.15,63.21,31100.0,47.2848,47.2997,47.0686,47.1134,31100.0
2008-09-03 11:50:00,63.19,63.32,63.15,63.18,31900.0,47.0985,47.1954,47.0686,47.091,31900.0
2008-09-03 12:00:00,63.17,63.2,63.02,63.06,29100.0,47.0836,47.1059,46.9718,47.0016,29100.0
2008-09-03 12:10:00,63.05,63.21,63.0,63.15,28000.0,46.9941,47.1134,46.9568,47.0686,28000.0
2008-09-03 12:20:00,63.15,63.21,63.01,63.08,33600.0,47.0686,47.1134,46.9643,47.0165,33600.0
2008-09-03 12:30:00,63.07,63.12,62.97,63.12,31700.0,47.009,47.0463,46.9345,47.0463,31700.0
2008-09-03 12:40:00,63.12,63.13,62.98,62.99,19900.0,47.0463,47.0537,46.9419,46.9494,19900.0
2008-09-03 12:50:00,62.96,62.97,62.85,62.85,26400.0,46.927,46.9345,46.845,46.845,26400.0
2008-09-03 13:00:00,62.85,62.88,62.7,62.88,38500.0,46.845,46.8674,46.7332,46.8674,38500.0
2008-09-03 13:10:00,62.88,63.01,62.84,62.99,22700.0,46.8674,46.9643,46.8376,46.9494,22700.0
2008-09-03 13:20:00,62.97,63.04,62.94,62.99,18300.0,46.9345,46.9867,46.9121,46.9494,18300.0
2008-09-03 13:30:00,62.99,63.02,62.93,62.93,17000.0,46.9494,46.9718,46.9047,46.9047,17000.0
2008-09-03 13:40:00,62.93,63.08,62.85,63.07,25000.0,46.9047,47.0165,46.845,47.009,25000.0
2008-09-03 13:50:00,63.07,63.22,63.07,63.22,16800.0,47.009,47.1208,47.009,47.1208,16800.0
2008-09-03 14:00:00,63.22,63.36,62.95,63.18,37100.0,47.1208,47.2252,46.9196,47.091,37100.0
2008-09-03 14:10:00,63.17,63.17,62.88,63.04,29900.0,47.0836,47.0836,46.8674,46.9867,29900.0
2008-09-03 14:20:00,63.03,63.03,62.86,62.96,28200.0,46.9792,46.9792,46.8525,46.927,28200.0
2008-09-03 14:30:00,62.95,63.08,62.89,63.08,26700.0,46.9196,47.0165,46.8749,47.0165,26700.0
2008-09-03 14:40:00,63.07,63.13,62.96,62.96,20400.0,47.009,47.0537,46.927,46.927,20400.0
2008-09-03 14:50:00,62.96,62.96,62.73,62.78,37200.0,46.927,46.927,46.7556,46.7929,37200.0
2008-09-03 15:00:00,62.79,62.94,62.78,62.78,50500.0,46.8003,46.9121,46.7929,46.7929,50500.0
2008-09-03 15:10:00,62.78,62.94,62.77,62.87,54100.0,46.7929,46.9121,46.7854,46.8599,54100.0
2008-09-03 15:20:00,62.88,63.17,62.84,62.97,52200.0,46.8674,47.0836,46.8376,46.9345,52200.0
2008-09-03 15:30:00,62.96,63.17,62.82,63.11,51000.0,46.927,47.0836,46.8227,47.0388,51000.0
2008-09-03 15:40:00,63.1,63.14,62.97,63.0,62800.0,47.0314,47.0612,46.9345,46.9568,62800.0
2008-09-03 15:50:00,62.99,63.19,62.97,63.07,132400.0,46.9494,47.0985,46.9345,47.009,132400.0
2008-09-04 09:30:00,63.12,63.41,61.57,62.33,66500.0,47.0463,47.2624,45.891,46.4575,66500.0
2008-09-04 09:40:00,62.25,62.38,61.73,61.86,43800.0,46.3978,46.4947,46.0103,46.1071,43800.0
2008-09-04 09:50:00,61.87,62.01,61.75,61.75,58400.0,46.1146,46.219,46.0252,46.0252,58400.0
2008-09-04 10:00:00,61.77,61.93,61.59,61.65,46800.0,46.0401,46.1593,45.9059,45.9506,46800.0
2008-09-04 10:10:00,61.65,61.87,61.49,61.49,66600.0,45.9506,46.1146,45.8314,45.8314,66600.0
2008-09-04 10:20:00,61.47,61.5,61.24,61.44,67100.0,45.8165,45.8388,45.645,45.7941,67100.0
2008-09-04 10:30:00,61.46,61.46,60.71,60.71,105600.0,45.809,45.809,45.25,45.25,105600.0
2008-09-04 10:40:00,60.72,60.91,60.61,60.79,155300.0,45.2575,45.3991,45.1755,45.3096,155300.0
2008-09-04 10:50:00,60.78,60.97,60.71,60.97,81400.0,45.3022,45.4438,45.25,45.4438,81400.0
2008-09-04 11:00:00,60.96,60.97,60.62,60.65,43400.0,45.4363,45.4438,45.1829,45.2053,43400.0
2008-09-04 11:10:00,60.65,60.65,60.28,60.39,88800.0,45.2053,45.2053,44.9295,45.0115,88800.0
2008-09-04 11:20:00,60.39,60.42,60.13,60.26,108000.0,45.0115,45.0338,44.8177,44.9146,108000.0
2008-09-04 11:30:00,60.27,60.33,60.17,60.3,89200.0,44.922,44.9668,44.8475,44.9444,89200.0
2008-09-04 11:40:00,60.3,60.42,60.3,60.42,71700.0,44.9444,45.0338,44.9444,45.0338,71700.0
2008-09-04 11:50:00,60.4,60.51,60.16,60.16,46000.0,45.0189,45.1009,44.8401,44.8401,46000.0
2008-09-04 12:00:00,60.16,60.29,60.11,60.28,119800.0,44.8401,44.937,44.8028,44.9295,119800.0
2008-09-04 12:10:00,60.29,60.33,60.23,60.29,67700.0,44.937,44.9668,44.8922,44.937,67700.0
2008-09-04 12:20:00,60.3,60.32,60.22,60.23,42000.0,44.9444,44.9593,44.8848,44.8922,42000.0
2008-09-04 12:30:00,60.24,60.36,60.24,60.34,34300.0,44.8997,44.9891,44.8997,44.9742,34300.0
2008-09-04 12:40:00,60.34,60.34,60.08,60.08,44400.0,44.9742,44.9742,44.7804,44.7804,44400.0
2008-09-04 12:50:00,60.1,60.14,60.02,60.05,40400.0,44.7953,44.8252,44.7357,44.7581,40400.0
2008-09-04 13:00:00,60.06,60.07,60.0,60.02,36100.0,44.7655,44.773,44.7208,44.7357,36100.0
2008-09-04 13:10:00,60.03,60.05,59.97,59.99,56300.0,44.7432,44.7581,44.6984,44.7134,56300.0
2008-09-04 13:20:00,59.99,59.99,59.58,59.59,83900.0,44.7134,44.7134,44.4078,44.4152,83900.0
2008-09-04 13:30:00,59.6,59.69,59.49,59.53,70200.0,44.4227,44.4897,44.3407,44.3705,70200.0
2008-09-04 13:40:00,59.52,59.55,59.35,59.43,66200.0,44.363,44.3854,44.2363,44.296,66200.0
2008-09-04 13:50:00,59.39,59.43,59.22,59.29,90100.0,44.2661,44.296,44.1394,44.1916,90100.0
2008-09-04 14:00:00,59.29,59.38,59.11,59.11,52900.0,44.1916,44.2587,44.0574,44.0574,52900.0
2008-09-04 14:10:00,59.13,59.18,59.0,59.01,58600.0,44.0724,44.1096,43.9755,43.9829,58600.0
2008-09-04 14:20:00,59.02,59.29,58.89,59.2,64000.0,43.9904,44.1916,43.8935,44.1245,64000.0
2008-09-04 14:30:00,59.22,59.34,59.18,59.33,36600.0,44.1394,44.2289,44.1096,44.2214,36600.0
2008-09-04 14:40:00,59.35,59.49,59.35,59.43,33100.0,44.2363,44.3407,44.2363,44.296,33100.0
2008-09-04 14:50:00,59.44,59.72,59.32,59.67,73200.0,44.3034,44.5121,44.214,44.4748,73200.0
2008-09-04 15:00:00,59.67,59.83,59.65,59.72,57000.0,44.4748,44.5941,44.4599,44.5121,57000.0
2008-09-04 15:10:00,59.72,59.91,59.68,59.71,64400.0,44.5121,44.6537,44.4823,44.5047,64400.0
2008-09-04 15:20:00,59.72,59.77,59.5,59.7,47100.0,44.5121,44.5494,44.3481,44.4972,47100.0
2008-09-04 15:30:00,59.7,59.8,59.52,59.53,77900.0,44.4972,44.5717,44.363,44.3705,77900.0
2008-09-04 15:40:00,59.52,59.76,59.45,59.7,112100.0,44.363,44.5419,44.3109,44.4972,112100.0
2008-09-04 15:50:00,59.72,59.95,59.69,59.87,220400.0,44.5121,44.6835,44.4897,44.6239,220400.0
2008-09-05 09:30:00,60.43,60.43,59.05,59.05,52000.0,45.0413,45.0413,44.0127,44.0127,52000.0
2008-09-05 09:40:00,59.06,59.65,58.92,59.38,58000.0,44.0202,44.4599,43.9158,44.2587,58000.0
2008-09-05 09:50:00,59.4,59.4,59.16,59.25,36800.0,44.2736,44.2736,44.0947,44.1618,36800.0
2008-09-05 10:00:00,59.25,59.39,58.89,58.95,48500.0,44.1618,44.2661,43.8935,43.9382,48500.0
2008-09-05 10:10:00,58.95,59.01,58.76,58.76,38600.0,43.9382,43.9829,43.7966,43.7966,38600.0
2008-09-05 10:20:00,58.78,58.92,58.53,58.54,67400.0,43.8115,43.9158,43.6251,43.6326,67400.0
2008-09-05 10:30:00,58.53,58.58,58.34,58.44,47000.0,43.6251,43.6624,43.4835,43.5581,47000.0
2008-09-05 10:40:00,58.45,58.59,58.34,58.4,52000.0,43.5655,43.6699,43.4835,43.5282,52000.0
2008-09-05 10:50:00,58.4,58.46,58.23,58.33,31800.0,43.5282,43.573,43.4015,43.4761,31800.0
2008-09-05 11:00:00,58.33,58.57,58.11,58.53,53900.0,43.4761,43.655,43.3121,43.6251,53900.0
2008-09-05 11:10:00,58.49,58.5,58.31,58.33,35600.0,43.5953,43.6028,43.4612,43.4761,35600.0
2008-09-05 11:20:00,58.38,58.76,58.37,58.73,29100.0,43.5133,43.7966,43.5059,43.7742,29100.0
2008-09-05 11:30:00,58.75,58.84,58.56,58.73,29400.0,43.7891,43.8562,43.6475,43.7742,29400.0
2008-09-05 11:40:00,58.72,58.99,58.72,58.99,32900.0,43.7668,43.968,43.7668,43.968,32900.0
2008-09-05 11:50:00,59.0,59.31,58.97,59.16,28300.0,43.9755,44.2065,43.9531,44.0947,28300.0
2008-09-05 12:00:00,59.14,59.23,59.12,59.12,24700.0,44.0798,44.1469,44.0649,44.0649,24700.0
2008-09-05 12:10:00,59.14,59.14,58.92,58.92,14500.0,44.0798,44.0798,43.9158,43.9158,14500.0
2008-09-05 12:20:00,58.91,59.14,58.88,59.13,19900.0,43.9084,44.0798,43.886,44.0724,19900.0
2008-09-05 12:30:00,59.12,59.23,58.88,58.94,26700.0,44.0649,44.1469,43.886,43.9307,26700.0
2008-09-05 12:40:00,58.93,58.93,58.8,58.88,30600.0,43.9233,43.9233,43.8264,43.886,30600.0
2008-09-05 12:50:00,58.89,58.92,58.68,58.81,37400.0,43.8935,43.9158,43.7369,43.8338,37400.0
2008-09-05 13:00:00,58.81,58.99,58.72,58.91,29500.0,43.8338,43.968,43.7668,43.9084,29500.0
2008-09-05 13:10:00,58.91,59.1,58.89,59.02,28100.0,43.9084,44.05,43.8935,43.9904,28100.0
2008-09-05 13:20:00,59.02,59.09,58.99,59.04,40400.0,43.9904,44.0425,43.968,44.0053,40400.0
2008-09-05 13:30:00,59.03,59.18,59.01,59.05,57000.0,43.9978,44.1096,43.9829,44.0127,57000.0
2008-09-05 13:40:00,59.05,59.25,59.03,59.17,29900.0,44.0127,44.1618,43.9978,44.1022,29900.0
2008-09-05 13:50:00,59.17,59.39,59.11,59.38,27700.0,44.1022,44.2661,44.0574,44.2587,27700.0
2008-09-05 14:00:00,59.37,59.39,59.17,59.28,41700.0,44.2512,44.2661,44.1022,44.1842,41700.0
2008-09-05 14:10:00,59.28,59.5,59.24,59.5,28600.0,44.1842,44.3481,44.1543,44.3481,28600.0
2008-09-05 14:20:00,59.52,59.59,59.42,59.58,28700.0,44.363,44.4152,44.2885,44.4078,28700.0
2008-09-05 14:30:00,59.6,59.63,59.49,59.53,36100.0,44.4227,44.445,44.3407,44.3705,36100.0
2008-09-05 14:40:00,59.5,59.78,59.5,59.78,45200.0,44.3481,44.5568,44.3481,44.5568,45200.0
2008-09-05 14:50:00,59.76,60.13,59.76,60.02,57900.0,44.5419,44.8177,44.5419,44.7357,57900.0
2008-09-05 15:00:00,60.01,60.03,59.89,59.96,70600.0,44.7283,44.7432,44.6388,44.691,70600.0
2008-09-05 15:10:00,59.94,60.09,59.86,60.07,71200.0,44.6761,44.7879,44.6165,44.773,71200.0
2008-09-05 15:20:00,60.09,60.25,59.98,60.25,112900.0,44.7879,44.9071,44.7059,44.9071,112900.0
2008-09-05 15:30:00,60.26,60.5,60.21,60.49,131100.0,44.9146,45.0935,44.8773,45.086,131100.0
2008-09-05 15:40:00,60.5,60.73,60.34,60.64,144400.0,45.0935,45.2649,44.9742,45.1978,144400.0
2008-09-05 15:50:00,60.64,60.76,60.39,60.42,133300.0,45.1978,45.2873,45.0115,45.0338,133300.0
2008-09-08 09:30:00,61.68,63.0,61.39,62.14,82100.0,45.973,46.9568,45.7568,46.3158,82100.0
2008-09-08 09:40:00,62.19,62.27,61.4,62.11,96300.0,46.3531,46.4127,45.7643,46.2935,96300.0
2008-09-08 09:50:00,62.11,62.14,61.63,61.67,62300.0,46.2935,46.3158,45.9357,45.9655,62300.0
2008-09-08 10:00:00,61.68,62.25,61.66,62.2,65600.0,45.973,46.3978,45.9581,46.3606,65600.0
2008-09-08 10:10:00,62.2,62.22,61.73,61.73,56900.0,46.3606,46.3755,46.0103,46.0103,56900.0
2008-09-08 10:20:00,61.77,61.8,61.56,61.68,45300.0,46.0401,46.0624,45.8835,45.973,45300.0
2008-09-08 10:30:00,61.7,61.77,61.56,61.75,38900.0,45.9879,46.0401,45.8835,46.0252,38900.0
2008-09-08 10:40:00,61.74,61.87,61.7,61.75,45800.0,46.0177,46.1146,45.9879,46.0252,45800.0
2008-09-08 10:50:00,61.76,61.76,61.16,61.17,63200.0,46.0326,46.0326,45.5854,45.5929,63200.0
2008-09-08 11:00:00,61.17,61.52,60.67,61.33,70300.0,45.5929,45.8537,45.2202,45.7121,70300.0
2008-09-08 11:10:00,61.35,61.81,61.35,61.71,63600.0,45.727,46.0699,45.727,45.9953,63600.0
2008-09-08 11:20:00,61.71,61.84,61.5,61.52,58200.0,45.9953,46.0922,45.8388,45.8537,58200.0
2008-09-08 11:30:00,61.54,61.78,61.53,61.6,61400.0,45.8686,46.0475,45.8612,45.9134,61400.0
2008-09-08 11:40:00,61.6,61.61,61.29,61.34,46400.0,45.9134,45.9208,45.6823,45.7196,46400.0
2008-09-08 11:50:00,61.36,61.47,60.99,61.13,42800.0,45.7345,45.8165,45.4587,45.563,42800.0
2008-09-08 12:00:00,61.16,61.21,60.86,60.9,34400.0,45.5854,45.6227,45.3618,45.3916,34400.0
2008-09-08 12:10:00,60.9,60.94,60.6,60.91,27500.0,45.3916,45.4214,45.168,45.3991,27500.0
2008-09-08 12:20:00,60.92,61.05,60.8,60.98,21700.0,45.4065,45.5034,45.3171,45.4512,21700.0
2008-09-08 12:30:00,60.97,61.32,60.97,61.22,30100.0,45.4438,45.7047,45.4438,45.6301,30100.0
2008-09-08 12:40:00,61.26,61.52,61.25,61.37,43800.0,45.6599,45.8537,45.6525,45.7419,43800.0
2008-09-08 12:50:00,61.39,61.7,61.34,61.59,54500.0,45.7568,45.9879,45.7196,45.9059,54500.0
2008-09-08 13:00:00,61.56,61.62,61.11,61.11,48000.0,45.8835,45.9283,45.5481,45.5481,48000.0
2008-09-08 13:10:00,61.1,61.36,61.1,61.31,31700.0,45.5407,45.7345,45.5407,45.6972,31700.0
2008-09-08 13:20:00,61.32,61.37,61.2,61.3,23100.0,45.7047,45.7419,45.6152,45.6898,23100.0
2008-09-08 13:30:00,61.25,61.26,61.02,61.1,30100.0,45.6525,45.6599,45.4811,45.5407,30100.0
2008-09-08 13:40:00,61.09,61.14,60.91,60.97,35200.0,45.5332,45.5705,45.3991,45.4438,35200.0
2008-09-08 13:50:00,60.95,60.95,60.72,60.72,34300.0,45.4289,45.4289,45.2575,45.2575,34300.0
2008-09-08 14:00:00,60.73,61.09,60.71,61.04,32100.0,45.2649,45.5332,45.25,45.496,32100.0
2008-09-08 14:10:00,61.04,61.21,60.91,61.08,37600.0,45.496,45.6227,45.3991,45.5258,37600.0
2008-09-08 14:20:00,61.07,61.27,60.97,61.22,30700.0,45.5183,45.6674,45.4438,45.6301,30700.0
2008-09-08 14:30:00,61.23,61.46,61.23,61.39,36500.0,45.6376,45.809,45.6376,45.7568,36500.0
2008-09-08 14:40:00,61.39,61.51,61.25,61.25,30700.0,45.7568,45.8463,45.6525,45.6525,30700.0
2008-09-08 14:50:00,61.24,61.31,61.15,61.29,35700.0,45.645,45.6972,45.578,45.6823,35700.0
2008-09-08 15:00:00,61.29,61.36,61.08,61.13,58600.0,45.6823,45.7345,45.5258,45.563,58600.0
2008-09-08 15:10:00,61.12,61.48,61.05,61.42,82400.0,45.5556,45.8239,45.5034,45.7792,82400.0
2008-09-08 15:20:00,61.42,61.64,61.4,61.58,94900.0,45.7792,45.9432,45.7643,45.8985,94900.0
2008-09-08 15:30:00,61.58,61.84,61.56,61.75,151100.0,45.8985,46.0922,45.8835,46.0252,151100.0
2008-09-08 15:40:00,61.76,61.88,61.59,61.69,113000.0,46.0326,46.1221,45.9059,45.9804,113000.0
2008-09-08 15:50:00,61.68,61.69,61.39,61.51,218000.0,45.973,45.9804,45.7568,45.8463,218000.0
2008-09-09 09:30:00,61.46,62.21,61.0,61.07,54700.0,45.809,46.368,45.4662,45.5183,54700.0
2008-09-09 09:40:00,61.12,61.39,60.95,61.35,44200.0,45.5556,45.7568,45.4289,45.727,44200.0
2008-09-09 09:50:00,61.31,61.47,61.21,61.3,46300.0,45.6972,45.8165,45.6227,45.6898,46300.0
2008-09-09 10:00:00,61.3,61.3,60.96,61.1,50400.0,45.6898,45.6898,45.4363,45.5407,50400.0
2008-09-09 10:10:00,61.09,61.09,60.64,60.66,50200.0,45.5332,45.5332,45.1978,45.2127,50200.0
2008-09-09 10:20:00,60.66,60.79,60.47,60.51,35900.0,45.2127,45.3096,45.0711,45.1009,35900.0
2008-09-09 10:30:00,60.5,60.5,60.1,60.15,52300.0,45.0935,45.0935,44.7953,44.8326,52300.0
2008-09-09 10:40:00,60.15,60.21,59.89,59.9,44800.0,44.8326,44.8773,44.6388,44.6463,44800.0
2008-09-09 10:50:00,59.89,60.02,59.71,59.91,39300.0,44.6388,44.7357,44.5047,44.6537,39300.0
2008-09-09 11:00:00,59.85,59.89,59.62,59.67,41600.0,44.609,44.6388,44.4376,44.4748,41600.0
2008-09-09 11:10:00,59.67,59.7,59.31,59.56,46900.0,44.4748,44.4972,44.2065,44.3929,46900.0
2008-09-09 11:20:00,59.57,59.99,59.57,59.99,34800.0,44.4003,44.7134,44.4003,44.7134,34800.0
2008-09-09 11:30:00,59.98,59.98,59.83,59.89,31300.0,44.7059,44.7059,44.5941,44.6388,31300.0
2008-09-09 11:40:00,59.9,59.99,59.81,59.84,28200.0,44.6463,44.7134,44.5792,44.6015,28200.0
2008-09-09 11:50:00,59.85,59.85,59.59,59.6,40300.0,44.609,44.609,44.4152,44.4227,40300.0
2008-09-09 12:00:00,59.6,59.63,59.57,59.6,37500.0,44.4227,44.445,44.4003,44.4227,37500.0
2008-09-09 12:10:00,59.61,59.68,59.53,59.57,45200.0,44.4301,44.4823,44.3705,44.4003,45200.0
2008-09-09 12:20:00,59.57,59.71,59.5,59.5,36800.0,44.4003,44.5047,44.3481,44.3481,36800.0
2008-09-09 12:30:00,59.5,59.74,59.41,59.68,36200.0,44.3481,44.527,44.281,44.4823,36200.0
2008-09-09 12:40:00,59.67,59.72,59.54,59.63,34700.0,44.4748,44.5121,44.3779,44.445,34700.0
2008-09-09 12:50:00,59.63,59.63,59.42,59.42,49300.0,44.445,44.445,44.2885,44.2885,49300.0
2008-09-09 13:00:00,59.42,59.43,59.25,59.31,87100.0,44.2885,44.296,44.1618,44.2065,87100.0
2008-09-09 13:10:00,59.3,59.33,59.18,59.24,58300.0,44.1991,44.2214,44.1096,44.1543,58300.0
2008-09-09 13:20:00,59.26,59.29,58.85,58.85,65500.0,44.1692,44.1916,43.8637,43.8637,65500.0
2008-09-09 13:30:00,58.85,58.87,58.65,58.85,87200.0,43.8637,43.8786,43.7146,43.8637,87200.0
2008-09-09 13:40:00,58.85,58.87,58.51,58.55,48100.0,43.8637,43.8786,43.6102,43.6401,48100.0
2008-09-09 13:50:00,58.53,58.62,58.51,58.61,34600.0,43.6251,43.6922,43.6102,43.6848,34600.0
2008-09-09 14:00:00,58.62,58.62,58.45,58.48,42700.0,43.6922,43.6922,43.5655,43.5879,42700.0
2008-09-09 14:10:00,58.48,58.53,58.27,58.33,37600.0,43.5879,43.6251,43.4314,43.4761,37600.0
2008-09-09 14:20:00,58.32,58.49,58.23,58.38,43000.0,43.4686,43.5953,43.4015,43.5133,43000.0
2008-09-09 14:30:00,58.39,58.4,57.88,57.88,84400.0,43.5208,43.5282,43.1407,43.1407,84400.0
2008-09-09 14:40:00,57.88,57.97,57.53,57.6,144000.0,43.1407,43.2078,42.8798,42.932,144000.0
2008-09-09 14:50:00,57.6,57.6,57.16,57.18,134500.0,42.932,42.932,42.604,42.6189,134500.0
2008-09-09 15:00:00,57.18,57.35,56.96,57.0,134800.0,42.6189,42.7456,42.4549,42.4848,134800.0
2008-09-09 15:10:00,56.99,57.04,56.85,56.87,202200.0,42.4773,42.5146,42.373,42.3879,202200.0
2008-09-09 15:20:00,56.86,57.54,56.83,57.5,115700.0,42.3804,42.8873,42.3581,42.8574,115700.0
2008-09-09 15:30:00,57.5,57.68,57.46,57.67,97300.0,42.8574,42.9916,42.8276,42.9841,97300.0
2008-09-09 15:40:00,57.66,57.66,57.23,57.29,87500.0,42.9767,42.9767,42.6562,42.7009,87500.0
2008-09-09 15:50:00,57.3,57.55,57.23,57.23,148600.0,42.7084,42.8947,42.6562,42.6562,148600.0
2008-09-10 09:30:00,57.57,58.17,57.41,57.69,162800.0,42.9096,43.3568,42.7904,42.9991,162800.0
2008-09-10 09:40:00,57.74,58.29,57.51,58.04,122700.0,43.0363,43.4463,42.8649,43.2599,122700.0
2008-09-10 09:50:00,58.08,59.3,58.07,59.02,116200.0,43.2897,44.1991,43.2823,43.9904,116200.0
2008-09-10 10:00:00,59.05,59.05,58.38,58.47,91100.0,44.0127,44.0127,43.5133,43.5804,91100.0
2008-09-10 10:10:00,58.47,58.48,57.95,58.16,61200.0,43.5804,43.5879,43.1928,43.3494,61200.0
2008-09-10 10:20:00,58.18,58.51,58.17,58.35,52400.0,43.3643,43.6102,43.3568,43.491,52400.0
2008-09-10 10:30:00,58.31,58.76,58.22,58.59,64200.0,43.4612,43.7966,43.3941,43.6699,64200.0
2008-09-10 10:40:00,58.57,58.57,58.31,58.31,38600.0,43.655,43.655,43.4612,43.4612,38600.0
2008-09-10 10:50:00,58.33,58.67,58.31,58.46,52000.0,43.4761,43.7295,43.4612,43.573,52000.0
2008-09-10 11:00:00,58.47,58.48,58.25,58.4,65800.0,43.5804,43.5879,43.4164,43.5282,65800.0
2008-09-10 11:10:00,58.4,58.63,58.25,58.62,108900.0,43.5282,43.6997,43.4164,43.6922,108900.0
2008-09-10 11:20:00,58.62,58.68,58.33,58.47,36700.0,43.6922,43.7369,43.4761,43.5804,36700.0
2008-09-10 11:30:00,58.47,58.96,58.39,58.84,41500.0,43.5804,43.9456,43.5208,43.8562,41500.0
2008-09-10 11:40:00,58.84,59.13,58.79,59.01,43300.0,43.8562,44.0724,43.8189,43.9829,43300.0
2008-09-10 11:50:00,59.02,59.18,58.96,59.01,38000.0,43.9904,44.1096,43.9456,43.9829,38000.0
2008-09-10 12:00:00,59.01,59.4,58.91,59.32,41900.0,43.9829,44.2736,43.9084,44.214,41900.0
2008-09-10 12:10:00,59.33,59.53,59.26,59.48,81800.0,44.2214,44.3705,44.1692,44.3332,81800.0
2008-09-10 12:20:00,59.45,59.68,59.43,59.62,63700.0,44.3109,44.4823,44.296,44.4376,63700.0
2008-09-10 12:30:00,59.62,59.95,59.59,59.85,74400.0,44.4376,44.6835,44.4152,44.609,74400.0
2008-09-10 12:40:00,59.86,60.12,59.81,59.98,131700.0,44.6165,44.8102,44.5792,44.7059,131700.0
2008-09-10 12:50:00,59.98,60.12,59.84,59.95,61500.0,44.7059,44.8102,44.6015,44.6835,61500.0
2008-09-10 13:00:00,59.94,60.07,59.54,59.56,59900.0,44.6761,44.773,44.3779,44.3929,59900.0
2008-09-10 13:10:00,59.55,59.72,59.49,59.58,48200.0,44.3854,44.5121,44.3407,44.4078,48200.0
2008-09-10 13:20:00,59.59,59.71,59.55,59.56,37100.0,44.4152,44.5047,44.3854,44.3929,37100.0
2008-09-10 13:30:00,59.57,59.96,59.56,59.9,35600.0,44.4003,44.691,44.3929,44.6463,35600.0
2008-09-10 13:40:00,59.91,59.99,59.71,59.71,28700.0,44.6537,44.7134,44.5047,44.5047,28700.0
2008-09-10 13:50:00,59.72,59.79,59.55,59.59,40200.0,44.5121,44.5643,44.3854,44.4152,40200.0
2008-09-10 14:00:00,59.61,59.89,59.61,59.87,30600.0,44.4301,44.6388,44.4301,44.6239,30600.0
2008-09-10 14:10:00,59.87,60.34,59.87,60.32,62000.0,44.6239,44.9742,44.6239,44.9593,62000.0
2008-09-10 14:20:00,60.31,60.44,60.22,60.27,39700.0,44.9519,45.0488,44.8848,44.922,39700.0
2008-09-10 14:30:00,60.25,60.37,60.16,60.29,67300.0,44.9071,44.9966,44.8401,44.937,67300.0
2008-09-10 14:40:00,60.29,60.43,60.17,60.41,40000.0,44.937,45.0413,44.8475,45.0264,40000.0
2008-09-10 14:50:00,60.39,60.39,59.98,60.06,59000.0,45.0115,45.0115,44.7059,44.7655,59000.0
2008-09-10 15:00:00,60.07,60.38,60.04,60.22,65600.0,44.773,45.004,44.7506,44.8848,65600.0
2008-09-10 15:10:00,60.21,60.53,60.03,60.45,74500.0,44.8773,45.1158,44.7432,45.0562,74500.0
2008-09-10 15:20:00,60.45,60.45,60.12,60.21,61600.0,45.0562,45.0562,44.8102,44.8773,61600.0
2008-09-10 15:30:00,60.23,60.29,59.86,59.86,67700.0,44.8922,44.937,44.6165,44.6165,67700.0
2008-09-10 15:40:00,59.86,60.08,59.81,60.05,106500.0,44.6165,44.7804,44.5792,44.7581,106500.0
2008-09-10 15:50:00,60.05,60.11,59.64,59.81,151400.0,44.7581,44.8028,44.4525,44.5792,151400.0
2008-09-11 09:30:00,59.44,59.69,58.65,59.27,82500.0,44.3034,44.4897,43.7146,44.1767,82500.0
2008-09-11 09:40:00,59.33,59.48,58.62,58.93,72000.0,44.2214,44.3332,43.6922,43.9233,72000.0
2008-09-11 09:50:00,58.95,59.27,58.82,58.92,70200.0,43.9382,44.1767,43.8413,43.9158,70200.0
2008-09-11 10:00:00,58.91,59.38,58.89,59.23,99000.0,43.9084,44.2587,43.8935,44.1469,99000.0
2008-09-11 10:10:00,59.23,59.57,59.13,59.32,76900.0,44.1469,44.4003,44.0724,44.214,76900.0
2008-09-11 10:20:00,59.34,59.62,59.3,59.31,54600.0,44.2289,44.4376,44.1991,44.2065,54600.0
2008-09-11 10:30:00,59.29,59.71,59.2,59.64,58400.0,44.1916,44.5047,44.1245,44.4525,58400.0
2008-09-11 10:40:00,59.64,59.9,59.6,59.87,48600.0,44.4525,44.6463,44.4227,44.6239,48600.0
2008-09-11 10:50:00,59.87,60.18,59.87,60.05,46600.0,44.6239,44.855,44.6239,44.7581,46600.0
2008-09-11 11:00:00,60.09,60.36,60.0,60.02,28800.0,44.7879,44.9891,44.7208,44.7357,28800.0
2008-09-11 11:10:00,60.02,60.02,59.63,59.63,26900.0,44.7357,44.7357,44.445,44.445,26900.0
2008-09-11 11:20:00,59.69,59.81,59.65,59.67,39100.0,44.4897,44.5792,44.4599,44.4748,39100.0
2008-09-11 11:30:00,59.67,60.3,59.66,60.27,50600.0,44.4748,44.9444,44.4674,44.922,50600.0
2008-09-11 11:40:00,60.24,60.36,60.2,60.22,41200.0,44.8997,44.9891,44.8699,44.8848,41200.0
2008-09-11 11:50:00,60.24,60.5,60.24,60.25,55500.0,44.8997,45.0935,44.8997,44.9071,55500.0
2008-09-11 12:00:00,60.28,60.74,60.27,60.5,67900.0,44.9295,45.2724,44.922,45.0935,67900.0
2008-09-11 12:10:00,60.48,60.61,60.23,60.24,82800.0,45.0786,45.1755,44.8922,44.8997,82800.0
2008-09-11 12:20:00,60.23,60.3,60.2,60.23,36200.0,44.8922,44.9444,44.8699,44.8922,36200.0
2008-09-11 12:30:00,60.23,60.23,59.7,59.83,126000.0,44.8922,44.8922,44.4972,44.5941,126000.0
2008-09-11 12:40:00,59.8,60.0,59.71,59.84,40300.0,44.5717,44.7208,44.5047,44.6015,40300.0
2008-09-11 12:50:00,59.84,60.11,59.8,60.04,62800.0,44.6015,44.8028,44.5717,44.7506,62800.0
2008-09-11 13:00:00,60.0,60.09,59.67,59.69,47300.0,44.7208,44.7879,44.4748,44.4897,47300.0
2008-09-11 13:10:00,59.69,59.74,59.51,59.7,44300.0,44.4897,44.527,44.3556,44.4972,44300.0
2008-09-11 13:20:00,59.7,59.76,59.55,59.72,43300.0,44.4972,44.5419,44.3854,44.5121,43300.0
2008-09-11 13:30:00,59.74,59.98,59.73,59.94,45500.0,44.527,44.7059,44.5196,44.6761,45500.0
2008-09-11 13:40:00,59.93,60.06,59.84,59.92,37700.0,44.6686,44.7655,44.6015,44.6612,37700.0
2008-09-11 13:50:00,59.94,60.15,59.89,59.96,46900.0,44.6761,44.8326,44.6388,44.691,46900.0
2008-09-11 14:00:00,59.97,60.19,59.82,60.02,83500.0,44.6984,44.8624,44.5866,44.7357,83500.0
2008-09-11 14:10:00,60.0,60.15,59.77,60.12,73700.0,44.7208,44.8326,44.5494,44.8102,73700.0
2008-09-11 14:20:00,60.15,60.32,60.1,60.18,35700.0,44.8326,44.9593,44.7953,44.855,35700.0
2008-09-11 14:30:00,60.17,60.17,59.98,60.01,40800.0,44.8475,44.8475,44.7059,44.7283,40800.0
2008-09-11 14:40:00,60.02,60.28,59.85,60.23,52600.0,44.7357,44.9295,44.609,44.8922,52600.0
2008-09-11 14:50:00,60.23,60.25,59.91,59.93,67900.0,44.8922,44.9071,44.6537,44.6686,67900.0
2008-09-11 15:00:00,59.95,60.35,59.94,60.29,65400.0,44.6835,44.9817,44.6761,44.937,65400.0
2008-09-11 15:10:00,60.29,60.34,60.08,60.08,91300.0,44.937,44.9742,44.7804,44.7804,91300.0
2008-09-11 15:20:00,60.08,60.23,60.02,60.15,98600.0,44.7804,44.8922,44.7357,44.8326,98600.0
2008-09-11 15:30:00,60.15,60.35,60.04,60.29,60500.0,44.8326,44.9817,44.7506,44.937,60500.0
2008-09-11 15:40:00,60.31,60.7,60.21,60.65,60700.0,44.9519,45.2425,44.8773,45.2053,60700.0
2008-09-11 15:50:00,60.66,61.07,60.66,61.06,130000.0,45.2127,45.5183,45.2127,45.5109,130000.0
2008-09-12 09:30:00,60.6,60.6,59.7,59.8,34100.0,45.168,45.168,44.4972,44.5717,34100.0
2008-09-12 09:40:00,59.76,60.07,59.55,59.69,44300.0,44.5419,44.773,44.3854,44.4897,44300.0
2008-09-12 09:50:00,59.68,60.06,59.59,59.78,47200.0,44.4823,44.7655,44.4152,44.5568,47200.0
2008-09-12 10:00:00,59.8,60.14,59.63,60.08,31800.0,44.5717,44.8252,44.445,44.7804,31800.0
2008-09-12 10:10:00,60.04,60.28,59.82,60.28,33700.0,44.7506,44.9295,44.5866,44.9295,33700.0
2008-09-12 10:20:00,60.3,60.53,60.15,60.37,35900.0,44.9444,45.1158,44.8326,44.9966,35900.0
2008-09-12 10:30:00,60.4,60.47,60.3,60.37,26400.0,45.0189,45.0711,44.9444,44.9966,26400.0
2008-09-12 10:40:00,60.39,60.58,60.37,60.42,20400.0,45.0115,45.1531,44.9966,45.0338,20400.0
2008-09-12 10:50:00,60.4,60.5,60.29,60.48,21000.0,45.0189,45.0935,44.937,45.0786,21000.0
2008-09-12 11:00:00,60.48,60.72,60.45,60.58,23000.0,45.0786,45.2575,45.0562,45.1531,23000.0
2008-09-12 11:10:00,60.59,61.15,60.58,61.14,30200.0,45.1606,45.578,45.1531,45.5705,30200.0
2008-09-12 11:20:00,61.15,61.37,61.11,61.33,32700.0,45.578,45.7419,45.5481,45.7121,32700.0
2008-09-12 11:30:00,61.3,61.35,61.11,61.25,45800.0,45.6898,45.727,45.5481,45.6525,45800.0
2008-09-12 11:40:00,61.25,61.33,61.12,61.23,34600.0,45.6525,45.7121,45.5556,45.6376,34600.0
2008-09-12 11:50:00,61.21,61.22,60.95,61.05,19000.0,45.6227,45.6301,45.4289,45.5034,19000.0
2008-09-12 12:00:00,61.11,61.14,60.94,60.95,18100.0,45.5481,45.5705,45.4214,45.4289,18100.0
2008-09-12 12:10:00,61.0,61.01,60.85,60.91,46300.0,45.4662,45.4736,45.3543,45.3991,46300.0
2008-09-12 12:20:00,60.97,61.13,60.94,61.12,19900.0,45.4438,45.563,45.4214,45.5556,19900.0
2008-09-12 12:30:00,61.09,61.18,61.08,61.11,11600.0,45.5332,45.6003,45.5258,45.5481,11600.0
2008-09-12 12:40:00,61.12,61.13,60.8,60.86,22100.0,45.5556,45.563,45.3171,45.3618,22100.0
2008-09-12 12:50:00,60.86,60.92,60.68,60.69,30200.0,45.3618,45.4065,45.2276,45.2351,30200.0
2008-09-12 13:00:00,60.68,60.82,60.63,60.69,20900.0,45.2276,45.332,45.1904,45.2351,20900.0
2008-09-12 13:10:00,60.71,60.73,60.56,60.61,26900.0,45.25,45.2649,45.1382,45.1755,26900.0
2008-09-12 13:20:00,60.65,61.02,60.61,60.99,13200.0,45.2053,45.4811,45.1755,45.4587,13200.0
2008-09-12 13:30:00,61.02,61.06,60.75,60.75,19500.0,45.4811,45.5109,45.2798,45.2798,19500.0
2008-09-12 13:40:00,60.78,61.0,60.71,60.93,16400.0,45.3022,45.4662,45.25,45.414,16400.0
2008-09-12 13:50:00,60.97,61.1,60.94,61.01,20000.0,45.4438,45.5407,45.4214,45.4736,20000.0
2008-09-12 14:00:00,61.07,61.07,60.69,60.8,15900.0,45.5183,45.5183,45.2351,45.3171,15900.0
2008-09-12 14:10:00,60.77,60.85,60.73,60.83,12900.0,45.2947,45.3543,45.2649,45.3394,12900.0
2008-09-12 14:20:00,60.87,61.08,60.81,60.84,21000.0,45.3693,45.5258,45.3245,45.3469,21000.0
2008-09-12 14:30:00,60.83,61.07,60.82,61.07,15300.0,45.3394,45.5183,45.332,45.5183,15300.0
2008-09-12 14:40:00,61.06,61.26,61.06,61.24,18700.0,45.5109,45.6599,45.5109,45.645,18700.0
2008-09-12 14:50:00,61.23,61.46,61.12,61.42,19200.0,45.6376,45.809,45.5556,45.7792,19200.0
2008-09-12 15:00:00,61.38,61.4,61.07,61.18,34400.0,45.7494,45.7643,45.5183,45.6003,34400.0
2008-09-12 15:10:00,61.16,61.4,61.11,61.26,38300.0,45.5854,45.7643,45.5481,45.6599,38300.0
2008-09-12 15:20:00,61.3,61.35,61.22,61.35,40900.0,45.6898,45.727,45.6301,45.727,40900.0
2008-09-12 15:30:00,61.35,61.51,61.05,61.12,63700.0,45.727,45.8463,45.5034,45.5556,63700.0
2008-09-12 15:40:00,61.12,61.31,61.12,61.14,39600.0,45.5556,45.6972,45.5556,45.5705,39600.0
2008-09-12 15:50:00,61.14,61.25,61.12,61.25,124000.0,45.5705,45.6525,45.5556,45.6525,124000.0
2008-09-15 09:30:00,59.01,59.79,59.01,59.17,71200.0,43.9829,44.5643,43.9829,44.1022,71200.0
2008-09-15 09:40:00,59.21,60.02,59.17,59.61,45000.0,44.132,44.7357,44.1022,44.4301,45000.0
2008-09-15 09:50:00,59.63,59.79,58.99,59.32,73200.0,44.445,44.5643,43.968,44.214,73200.0
2008-09-15 10:00:00,59.35,59.86,59.32,59.45,68400.0,44.2363,44.6165,44.214,44.3109,68400.0
2008-09-15 10:10:00,59.46,59.72,59.21,59.36,77200.0,44.3183,44.5121,44.132,44.2438,77200.0
2008-09-15 10:20:00,59.37,59.55,59.14,59.29,91700.0,44.2512,44.3854,44.0798,44.1916,91700.0
2008-09-15 10:30:00,59.33,59.77,59.15,59.67,86200.0,44.2214,44.5494,44.0873,44.4748,86200.0
2008-09-15 10:40:00,59.69,59.71,59.38,59.5,63000.0,44.4897,44.5047,44.2587,44.3481,63000.0
2008-09-15 10:50:00,59.48,59.99,59.35,59.94,42200.0,44.3332,44.7134,44.2363,44.6761,42200.0
2008-09-15 11:00:00,59.95,60.1,59.32,59.39,42200.0,44.6835,44.7953,44.214,44.2661,42200.0
2008-09-15 11:10:00,59.37,59.5,59.21,59.46,48600.0,44.2512,44.3481,44.132,44.3183,48600.0
2008-09-15 11:20:00,59.46,59.54,58.78,58.79,62400.0,44.3183,44.3779,43.8115,43.8189,62400.0
2008-09-15 11:30:00,58.78,58.81,58.26,58.43,63400.0,43.8115,43.8338,43.4239,43.5506,63400.0
2008-09-15 11:40:00,58.43,58.9,58.43,58.9,55600.0,43.5506,43.9009,43.5506,43.9009,55600.0
2008-09-15 11:50:00,58.9,58.97,58.59,58.61,44100.0,43.9009,43.9531,43.6699,43.6848,44100.0
2008-09-15 12:00:00,58.61,59.03,58.6,58.92,28300.0,43.6848,43.9978,43.6773,43.9158,28300.0
2008-09-15 12:10:00,58.94,59.22,58.9,59.14,23800.0,43.9307,44.1394,43.9009,44.0798,23800.0
2008-09-15 12:20:00,59.17,59.49,58.98,58.98,30000.0,44.1022,44.3407,43.9606,43.9606,30000.0
2008-09-15 12:30:00,59.15,59.21,58.94,59.08,32900.0,44.0873,44.132,43.9307,44.0351,32900.0
2008-09-15 12:40:00,59.08,59.43,59.03,59.19,43300.0,44.0351,44.296,43.9978,44.1171,43300.0
2008-09-15 12:50:00,59.17,59.51,59.09,59.37,21500.0,44.1022,44.3556,44.0425,44.2512,21500.0
2008-09-15 13:00:00,59.33,59.59,59.26,59.36,20800.0,44.2214,44.4152,44.1692,44.2438,20800.0
2008-09-15 13:10:00,59.38,59.46,59.27,59.31,19200.0,44.2587,44.3183,44.1767,44.2065,19200.0
2008-09-15 13:20:00,59.28,59.43,59.21,59.28,23800.0,44.1842,44.296,44.132,44.1842,23800.0
2008-09-15 13:30:00,59.29,59.33,59.14,59.14,20300.0,44.1916,44.2214,44.0798,44.0798,20300.0
2008-09-15 13:40:00,59.15,59.3,59.08,59.14,30000.0,44.0873,44.1991,44.0351,44.0798,30000.0
2008-09-15 13:50:00,59.13,59.33,59.04,59.3,27900.0,44.0724,44.2214,44.0053,44.1991,27900.0
2008-09-15 14:00:00,59.27,59.54,59.12,59.16,55400.0,44.1767,44.3779,44.0649,44.0947,55400.0
2008-09-15 14:10:00,59.15,59.2,58.92,58.99,86900.0,44.0873,44.1245,43.9158,43.968,86900.0
2008-09-15 14:20:00,58.95,59.0,58.69,58.7,65800.0,43.9382,43.9755,43.7444,43.7519,65800.0
2008-09-15 14:30:00,58.69,58.88,58.47,58.48,79200.0,43.7444,43.886,43.5804,43.5879,79200.0
2008-09-15 14:40:00,58.5,58.5,58.11,58.3,82400.0,43.6028,43.6028,43.3121,43.4537,82400.0
2008-09-15 14:50:00,58.3,58.4,58.0,58.14,269400.0,43.4537,43.5282,43.2301,43.3345,269400.0
2008-09-15 15:00:00,58.16,58.24,57.75,57.78,75700.0,43.3494,43.409,43.0438,43.0661,75700.0
2008-09-15 15:10:00,57.77,58.05,57.69,57.88,71900.0,43.0587,43.2674,42.9991,43.1407,71900.0
2008-09-15 15:20:00,57.88,57.99,57.65,57.8,92400.0,43.1407,43.2227,42.9692,43.081,92400.0
2008-09-15 15:30:00,57.79,58.24,57.76,58.06,104800.0,43.0736,43.409,43.0512,43.2748,104800.0
2008-09-15 15:40:00,58.06,58.18,57.76,57.8,194100.0,43.2748,43.3643,43.0512,43.081,194100.0
2008-09-15 15:50:00,57.81,57.87,57.53,57.7,157700.0,43.0885,43.1332,42.8798,43.0065,157700.0
2008-09-16 09:30:00,56.6,57.5,55.36,56.07,75000.0,42.1866,42.8574,41.2624,41.7916,75000.0
2008-09-16 09:40:00,56.06,57.38,56.06,57.17,65500.0,41.7841,42.768,41.7841,42.6115,65500.0
2008-09-16 09:50:00,57.16,57.17,56.28,56.51,57100.0,42.604,42.6115,41.9481,42.1195,57100.0
2008-09-16 10:00:00,56.47,57.12,56.34,56.99,58000.0,42.0897,42.5742,41.9928,42.4773,58000.0
2008-09-16 10:10:00,56.91,57.26,56.81,56.9,57000.0,42.4177,42.6786,42.3431,42.4102,57000.0
2008-09-16 10:20:00,56.91,57.59,56.9,57.59,58000.0,42.4177,42.9245,42.4102,42.9245,58000.0
2008-09-16 10:30:00,57.53,57.81,57.42,57.63,73400.0,42.8798,43.0885,42.7978,42.9543,73400.0
2008-09-16 10:40:00,57.63,57.64,57.38,57.64,36700.0,42.9543,42.9618,42.768,42.9618,36700.0
2008-09-16 10:50:00,57.62,58.49,57.44,58.14,68300.0,42.9469,43.5953,42.8127,43.3345,68300.0
2008-09-16 11:00:00,58.15,58.39,57.85,57.93,83900.0,43.3419,43.5208,43.1183,43.1779,83900.0
2008-09-16 11:10:00,57.95,58.02,57.59,57.7,61900.0,43.1928,43.245,42.9245,43.0065,61900.0
2008-09-16 11:20:00,57.7,57.8,57.17,57.17,62200.0,43.0065,43.081,42.6115,42.6115,62200.0
2008-09-16 11:30:00,57.17,57.39,57.09,57.27,42900.0,42.6115,42.7754,42.5518,42.686,42900.0
2008-09-16 11:40:00,57.23,57.46,57.1,57.36,41100.0,42.6562,42.8276,42.5593,42.7531,41100.0
2008-09-16 11:50:00,57.35,57.7,57.33,57.52,34900.0,42.7456,43.0065,42.7307,42.8723,34900.0
2008-09-16 12:00:00,57.56,57.89,57.19,57.35,51000.0,42.9022,43.1481,42.6264,42.7456,51000.0
2008-09-16 12:10:00,57.35,57.98,57.33,57.93,36700.0,42.7456,43.2152,42.7307,43.1779,36700.0
2008-09-16 12:20:00,57.93,57.93,57.52,57.74,46500.0,43.1779,43.1779,42.8723,43.0363,46500.0
2008-09-16 12:30:00,57.73,57.73,57.44,57.62,26300.0,43.0289,43.0289,42.8127,42.9469,26300.0
2008-09-16 12:40:00,57.62,57.68,57.46,57.67,22900.0,42.9469,42.9916,42.8276,42.9841,22900.0
2008-09-16 12:50:00,57.69,57.94,57.63,57.94,35500.0,42.9991,43.1854,42.9543,43.1854,35500.0
2008-09-16 13:00:00,57.89,58.0,57.71,58.0,41200.0,43.1481,43.2301,43.014,43.2301,41200.0
2008-09-16 13:10:00,58.01,58.12,57.92,57.97,30800.0,43.2376,43.3196,43.1705,43.2078,30800.0
2008-09-16 13:20:00,57.96,58.18,57.88,57.91,37300.0,43.2003,43.3643,43.1407,43.163,37300.0
2008-09-16 13:30:00,57.91,57.93,57.52,57.52,42400.0,43.163,43.1779,42.8723,42.8723,42400.0
2008-09-16 13:40:00,57.53,57.53,57.27,57.28,54000.0,42.8798,42.8798,42.686,42.6935,54000.0
2008-09-16 13:50:00,57.26,57.27,57.09,57.12,44800.0,42.6786,42.686,42.5518,42.5742,44800.0
2008-09-16 14:00:00,57.08,57.2,57.0,57.16,57000.0,42.5444,42.6338,42.4848,42.604,57000.0
2008-09-16 14:10:00,57.18,57.33,56.46,56.55,87500.0,42.6189,42.7307,42.0823,42.1494,87500.0
2008-09-16 14:20:00,56.54,56.71,56.02,56.44,51700.0,42.1419,42.2686,41.7543,42.0674,51700.0
2008-09-16 14:30:00,56.49,57.4,56.49,57.4,105100.0,42.1046,42.7829,42.1046,42.7829,105100.0
2008-09-16 14:40:00,57.4,57.7,56.7,57.64,90700.0,42.7829,43.0065,42.2612,42.9618,90700.0
2008-09-16 14:50:00,57.74,57.97,57.46,57.65,73500.0,43.0363,43.2078,42.8276,42.9692,73500.0
2008-09-16 15:00:00,57.61,58.18,57.6,58.17,91000.0,42.9394,43.3643,42.932,43.3568,91000.0
2008-09-16 15:10:00,58.15,59.0,58.02,58.71,113000.0,43.3419,43.9755,43.245,43.7593,113000.0
2008-09-16 15:20:00,58.7,58.86,58.34,58.43,82900.0,43.7519,43.8711,43.4835,43.5506,82900.0
2008-09-16 15:30:00,58.42,58.96,58.42,58.86,116200.0,43.5432,43.9456,43.5432,43.8711,116200.0
2008-09-16 15:40:00,58.86,59.04,58.42,58.97,101500.0,43.8711,44.0053,43.5432,43.9531,101500.0
2008-09-16 15:50:00,58.97,59.08,58.53,58.72,102300.0,43.9531,44.0351,43.6251,43.7668,102300.0
2008-09-17 09:30:00,57.6,57.66,56.61,56.93,38900.0,42.932,42.9767,42.1941,42.4326,38900.0
2008-09-17 09:40:00,56.94,57.4,56.8,57.39,30800.0,42.44,42.7829,42.3357,42.7754,30800.0
2008-09-17 09:50:00,57.42,57.7,57.07,57.56,46800.0,42.7978,43.0065,42.5369,42.9022,46800.0
2008-09-17 10:00:00,57.58,57.84,57.23,57.29,43600.0,42.9171,43.1109,42.6562,42.7009,43600.0
2008-09-17 10:10:00,57.31,57.37,57.04,57.21,30100.0,42.7158,42.7605,42.5146,42.6413,30100.0
2008-09-17 10:20:00,57.18,57.18,56.63,56.82,33400.0,42.6189,42.6189,42.209,42.3506,33400.0
2008-09-17 10:30:00,56.82,57.06,56.52,56.54,37400.0,42.3506,42.5295,42.127,42.1419,37400.0
2008-09-17 10:40:00,56.54,56.6,56.33,56.38,28500.0,42.1419,42.1866,41.9854,42.0226,28500.0
2008-09-17 10:50:00,56.38,56.67,56.25,56.63,33000.0,42.0226,42.2388,41.9258,42.209,33000.0
2008-09-17 11:00:00,56.63,56.65,56.4,56.4,20800.0,42.209,42.2239,42.0376,42.0376,20800.0
2008-09-17 11:10:00,56.4,56.4,56.06,56.07,24600.0,42.0376,42.0376,41.7841,41.7916,24600.0
2008-09-17 11:20:00,56.07,56.17,55.33,55.36,34500.0,41.7916,41.8661,41.24,41.2624,34500.0
2008-09-17 11:30:00,55.4,55.97,55.31,55.97,48500.0,41.2922,41.7171,41.2251,41.7171,48500.0
2008-09-17 11:40:00,55.96,56.4,55.9,56.24,39100.0,41.7096,42.0376,41.6649,41.9183,39100.0
2008-09-17 11:50:00,56.24,56.38,56.15,56.21,22100.0,41.9183,42.0226,41.8512,41.8959,22100.0
2008-09-17 12:00:00,56.21,56.21,55.57,55.73,40100.0,41.8959,41.8959,41.4189,41.5382,40100.0
2008-09-17 12:10:00,55.71,56.06,55.7,55.97,32500.0,41.5233,41.7841,41.5158,41.7171,32500.0
2008-09-17 12:20:00,55.94,56.22,55.87,55.9,28300.0,41.6947,41.9034,41.6425,41.6649,28300.0
2008-09-17 12:30:00,55.89,56.25,55.86,55.86,34400.0,41.6574,41.9258,41.6351,41.6351,34400.0
2008-09-17 12:40:00,55.88,56.21,55.75,55.8,29400.0,41.65,41.8959,41.5531,41.5903,29400.0
2008-09-17 12:50:00,55.82,55.98,55.74,55.88,25800.0,41.6053,41.7245,41.5456,41.65,25800.0
2008-09-17 13:00:00,55.85,55.96,55.67,55.74,32500.0,41.6276,41.7096,41.4935,41.5456,32500.0
2008-09-17 13:10:00,55.75,55.8,55.44,55.47,23000.0,41.5531,41.5903,41.322,41.3444,23000.0
2008-09-17 13:20:00,55.5,55.75,55.41,55.42,24200.0,41.3667,41.5531,41.2997,41.3071,24200.0
2008-09-17 13:30:00,55.42,55.67,55.29,55.67,32800.0,41.3071,41.4935,41.2102,41.4935,32800.0
2008-09-17 13:40:00,55.67,55.81,55.52,55.58,35300.0,41.4935,41.5978,41.3817,41.4264,35300.0
2008-09-17 13:50:00,55.58,56.15,55.57,55.9,35200.0,41.4264,41.8512,41.4189,41.6649,35200.0
2008-09-17 14:00:00,55.88,56.58,55.84,56.19,78500.0,41.65,42.1717,41.6202,41.881,78500.0
2008-09-17 14:10:00,56.16,56.16,55.53,55.94,31800.0,41.8587,41.8587,41.3891,41.6947,31800.0
2008-09-17 14:20:00,55.95,56.42,55.85,56.42,36900.0,41.7021,42.0525,41.6276,42.0525,36900.0
2008-09-17 14:30:00,56.43,56.73,56.25,56.67,31400.0,42.0599,42.2835,41.9258,42.2388,31400.0
2008-09-17 14:40:00,56.67,56.81,56.33,56.33,56500.0,42.2388,42.3431,41.9854,41.9854,56500.0
2008-09-17 14:50:00,56.33,56.33,55.82,56.2,35800.0,41.9854,41.9854,41.6053,41.8885,35800.0
2008-09-17 15:00:00,56.17,56.82,56.08,56.63,60400.0,41.8661,42.3506,41.799,42.209,60400.0
2008-09-17 15:10:00,56.63,56.94,56.6,56.89,97000.0,42.209,42.44,42.1866,42.4028,97000.0
2008-09-17 15:20:00,56.89,56.89,56.35,56.48,59800.0,42.4028,42.4028,42.0003,42.0972,59800.0
2008-09-17 15:30:00,56.48,56.53,55.78,55.91,63700.0,42.0972,42.1345,41.5754,41.6723,63700.0
2008-09-17 15:40:00,55.92,56.0,55.75,55.87,59700.0,41.6798,41.7394,41.5531,41.6425,59700.0
2008-09-17 15:50:00,55.87,55.87,55.09,55.15,140500.0,41.6425,41.6425,41.0612,41.1059,140500.0
2008-09-18 09:30:00,55.73,55.97,55.46,55.82,53400.0,41.5382,41.7171,41.3369,41.6053,53400.0
2008-09-18 09:40:00,55.79,55.8,55.04,55.21,42500.0,41.5829,41.5903,41.0239,41.1506,42500.0
2008-09-18 09:50:00,55.2,56.3,55.01,56.08,46000.0,41.1431,41.963,41.0015,41.799,46000.0
2008-09-18 10:00:00,56.11,56.64,56.11,56.39,43300.0,41.8214,42.2164,41.8214,42.0301,43300.0
2008-09-18 10:10:00,56.37,56.37,55.66,55.99,47000.0,42.0152,42.0152,41.486,41.732,47000.0
2008-09-18 10:20:00,55.97,56.14,55.88,56.07,23300.0,41.7171,41.8438,41.65,41.7916,23300.0
2008-09-18 10:30:00,56.07,56.07,55.81,55.81,19900.0,41.7916,41.7916,41.5978,41.5978,19900.0
2008-09-18 10:40:00,55.81,55.9,55.41,55.42,21700.0,41.5978,41.6649,41.2997,41.3071,21700.0
2008-09-18 10:50:00,55.41,55.72,55.15,55.18,21400.0,41.2997,41.5307,41.1059,41.1282,21400.0
2008-09-18 11:00:00,55.16,55.23,54.73,54.84,44000.0,41.1133,41.1655,40.7928,40.8748,44000.0
2008-09-18 11:10:00,54.81,54.93,54.35,54.35,33300.0,40.8525,40.9419,40.5096,40.5096,33300.0
2008-09-18 11:20:00,54.27,54.59,54.19,54.45,24800.0,40.45,40.6885,40.3903,40.5841,24800.0
2008-09-18 11:30:00,54.46,54.64,54.22,54.26,53500.0,40.5916,40.7257,40.4127,40.4425,53500.0
2008-09-18 11:40:00,54.23,54.41,53.92,54.01,60600.0,40.4202,40.5543,40.1891,40.2562,60600.0
2008-09-18 11:50:00,54.0,54.26,53.59,54.1,48800.0,40.2487,40.4425,39.9431,40.3233,48800.0
2008-09-18 12:00:00,54.09,54.1,53.61,53.64,42200.0,40.3158,40.3233,39.958,39.9804,42200.0
2008-09-18 12:10:00,53.65,54.0,53.5,53.62,52300.0,39.9879,40.2487,39.8761,39.9655,52300.0
2008-09-18 12:20:00,53.61,53.61,52.62,52.71,137400.0,39.958,39.958,39.2201,39.2872,137400.0
2008-09-18 12:30:00,52.68,52.71,51.52,51.58,166500.0,39.2649,39.2872,38.4003,38.445,166500.0
2008-09-18 12:40:00,51.57,51.65,49.97,49.98,191500.0,38.4375,38.4972,37.245,37.2524,191500.0
2008-09-18 12:50:00,49.96,50.08,49.54,49.79,200000.0,37.2375,37.327,36.9245,37.1108,200000.0
2008-09-18 13:00:00,49.78,51.23,49.56,51.0,244900.0,37.1034,38.1841,36.9394,38.0127,244900.0
2008-09-18 13:10:00,51.0,51.67,50.97,51.39,141200.0,38.0127,38.5121,37.9903,38.3034,141200.0
2008-09-18 13:20:00,51.38,52.14,51.37,52.08,209300.0,38.2959,38.8624,38.2885,38.8177,209300.0
2008-09-18 13:30:00,52.07,52.75,51.99,52.68,66300.0,38.8102,39.317,38.7506,39.2649,66300.0
2008-09-18 13:40:00,52.68,52.8,52.35,52.67,55800.0,39.2649,39.3543,39.0189,39.2574,55800.0
2008-09-18 13:50:00,52.67,52.92,52.42,52.66,129300.0,39.2574,39.4437,39.0711,39.25,129300.0
2008-09-18 14:00:00,52.72,52.87,52.19,52.38,52900.0,39.2947,39.4065,38.8996,39.0413,52900.0
2008-09-18 14:10:00,52.36,53.15,52.36,52.9,106300.0,39.0264,39.6152,39.0264,39.4288,106300.0
2008-09-18 14:20:00,52.91,53.06,52.47,52.97,106800.0,39.4363,39.5481,39.1083,39.481,106800.0
2008-09-18 14:30:00,52.96,53.3,52.64,52.82,98100.0,39.4736,39.727,39.2351,39.3692,98100.0
2008-09-18 14:40:00,52.81,53.43,52.74,53.32,76400.0,39.3618,39.8239,39.3096,39.7419,76400.0
2008-09-18 14:50:00,53.29,53.67,53.01,53.54,103400.0,39.7195,40.0028,39.5108,39.9059,103400.0
2008-09-18 15:00:00,53.53,54.55,53.38,54.36,128700.0,39.8984,40.6587,39.7866,40.517,128700.0
2008-09-18 15:10:00,54.38,55.47,54.33,55.39,171100.0,40.532,41.3444,40.4947,41.2848,171100.0
2008-09-18 15:20:00,55.41,56.15,55.38,55.75,120600.0,41.2997,41.8512,41.2773,41.5531,120600.0
2008-09-18 15:30:00,55.76,55.89,55.48,55.7,186600.0,41.5605,41.6574,41.3518,41.5158,186600.0
2008-09-18 15:40:00,55.7,56.55,55.7,56.49,192500.0,41.5158,42.1494,41.5158,42.1046,192500.0
2008-09-18 15:50:00,56.49,56.59,55.91,56.57,246200.0,42.1046,42.1792,41.6723,42.1643,246200.0
2008-09-19 09:30:00,60.37,60.94,54.04,56.0,568800.0,44.9966,45.4214,40.2785,41.7394,568800.0
2008-09-19 09:40:00,55.96,58.4,55.93,58.38,243000.0,41.7096,43.5282,41.6872,43.5133,243000.0
2008-09-19 09:50:00,58.32,59.9,57.15,59.1,330700.0,43.4686,44.6463,42.5966,44.05,330700.0
2008-09-19 10:00:00,59.09,59.99,57.83,58.51,136000.0,44.0425,44.7134,43.1034,43.6102,136000.0
2008-09-19 10:10:00,58.5,58.99,57.55,57.61,111700.0,43.6028,43.968,42.8947,42.9394,111700.0
2008-09-19 10:20:00,57.65,57.97,57.0,57.51,66100.0,42.9692,43.2078,42.4848,42.8649,66100.0
2008-09-19 10:30:00,57.53,58.06,57.08,58.0,82400.0,42.8798,43.2748,42.5444,43.2301,82400.0
2008-09-19 10:40:00,58.0,58.1,57.46,57.72,78800.0,43.2301,43.3046,42.8276,43.0214,78800.0
2008-09-19 10:50:00,57.73,57.75,57.38,57.64,73400.0,43.0289,43.0438,42.768,42.9618,73400.0
2008-09-19 11:00:00,57.64,58.3,57.64,58.16,82900.0,42.9618,43.4537,42.9618,43.3494,82900.0
2008-09-19 11:10:00,58.16,58.54,58.02,58.32,53000.0,43.3494,43.6326,43.245,43.4686,53000.0
2008-09-19 11:20:00,58.3,58.3,57.68,57.71,37700.0,43.4537,43.4537,42.9916,43.014,37700.0
2008-09-19 11:30:00,57.76,57.85,57.63,57.72,46200.0,43.0512,43.1183,42.9543,43.0214,46200.0
2008-09-19 11:40:00,57.73,58.21,57.73,57.98,45200.0,43.0289,43.3866,43.0289,43.2152,45200.0
2008-09-19 11:50:00,57.98,58.3,57.88,58.3,43800.0,43.2152,43.4537,43.1407,43.4537,43800.0
2008-09-19 12:00:00,58.32,58.68,58.12,58.67,65700.0,43.4686,43.7369,43.3196,43.7295,65700.0
2008-09-19 12:10:00,58.67,58.75,58.41,58.69,70800.0,43.7295,43.7891,43.5357,43.7444,70800.0
2008-09-19 12:20:00,58.71,59.08,58.65,59.07,47800.0,43.7593,44.0351,43.7146,44.0276,47800.0
2008-09-19 12:30:00,59.1,59.2,58.87,58.87,44000.0,44.05,44.1245,43.8786,43.8786,44000.0
2008-09-19 12:40:00,58.87,58.87,58.6,58.84,43000.0,43.8786,43.8786,43.6773,43.8562,43000.0
2008-09-19 12:50:00,58.84,59.03,58.61,58.98,34700.0,43.8562,43.9978,43.6848,43.9606,34700.0
2008-09-19 13:00:00,58.96,59.11,58.88,58.93,43800.0,43.9456,44.0574,43.886,43.9233,43800.0
2008-09-19 13:10:00,58.95,59.45,58.78,59.44,50100.0,43.9382,44.3109,43.8115,44.3034,50100.0
2008-09-19 13:20:00,59.44,59.46,58.88,58.9,92300.0,44.3034,44.3183,43.886,43.9009,92300.0
2008-09-19 13:30:00,58.91,58.97,58.56,58.69,114600.0,43.9084,43.9531,43.6475,43.7444,114600.0
2008-09-19 13:40:00,58.7,58.91,58.62,58.91,52700.0,43.7519,43.9084,43.6922,43.9084,52700.0
2008-09-19 13:50:00,58.9,59.14,58.76,58.92,52100.0,43.9009,44.0798,43.7966,43.9158,52100.0
2008-09-19 14:00:00,58.92,59.12,58.84,58.89,51100.0,43.9158,44.0649,43.8562,43.8935,51100.0
2008-09-19 14:10:00,58.89,59.23,58.88,58.97,69300.0,43.8935,44.1469,43.886,43.9531,69300.0
2008-09-19 14:20:00,58.98,59.02,58.61,58.92,63500.0,43.9606,43.9904,43.6848,43.9158,63500.0
2008-09-19 14:30:00,58.92,59.18,58.83,58.89,48900.0,43.9158,44.1096,43.8487,43.8935,48900.0
2008-09-19 14:40:00,58.9,59.49,58.88,59.45,66100.0,43.9009,44.3407,43.886,44.3109,66100.0
2008-09-19 14:50:00,59.44,59.47,59.13,59.34,91400.0,44.3034,44.3258,44.0724,44.2289,91400.0
2008-09-19 15:00:00,59.35,59.51,58.78,58.99,77000.0,44.2363,44.3556,43.8115,43.968,77000.0
2008-09-19 15:10:00,59.0,59.13,58.85,59.04,71900.0,43.9755,44.0724,43.8637,44.0053,71900.0
2008-09-19 15:20:00,59.04,59.31,58.66,59.14,83400.0,44.0053,44.2065,43.722,44.0798,83400.0
2008-09-19 15:30:00,59.15,59.29,58.9,59.2,118500.0,44.0873,44.1916,43.9009,44.1245,118500.0
2008-09-19 15:40:00,59.2,59.83,59.17,59.45,133100.0,44.1245,44.5941,44.1022,44.3109,133100.0
2008-09-19 15:50:00,59.45,59.67,59.03,59.23,202800.0,44.3109,44.4748,43.9978,44.1469,202800.0
2008-09-22 09:30:00,59.33,59.39,57.7,58.7,49500.0,44.2214,44.2661,43.0065,43.7519,49500.0
2008-09-22 09:40:00,58.65,58.65,57.88,58.31,27900.0,43.7146,43.7146,43.1407,43.4612,27900.0
2008-09-22 09:50:00,58.21,58.29,57.14,57.49,41100.0,43.3866,43.4463,42.5891,42.85,41100.0
2008-09-22 10:00:00,57.51,57.56,57.04,57.42,34600.0,42.8649,42.9022,42.5146,42.7978,34600.0
2008-09-22 10:10:00,57.47,57.61,57.09,57.13,32700.0,42.8351,42.9394,42.5518,42.5817,32700.0
2008-09-22 10:20:00,57.08,57.46,57.02,57.46,16500.0,42.5444,42.8276,42.4997,42.8276,16500.0
2008-09-22 10:30:00,57.48,57.74,57.46,57.66,17700.0,42.8425,43.0363,42.8276,42.9767,17700.0
2008-09-22 10:40:00,57.66,57.78,57.32,57.4,31900.0,42.9767,43.0661,42.7233,42.7829,31900.0
2008-09-22 10:50:00,57.38,57.8,57.38,57.63,22600.0,42.768,43.081,42.768,42.9543,22600.0
2008-09-22 11:00:00,57.59,57.6,57.26,57.27,32300.0,42.9245,42.932,42.6786,42.686,32300.0
2008-09-22 11:10:00,57.3,57.3,56.9,56.98,57200.0,42.7084,42.7084,42.4102,42.4699,57200.0
2008-09-22 11:20:00,57.0,57.03,56.41,56.92,139100.0,42.4848,42.5071,42.045,42.4251,139100.0
2008-09-22 11:30:00,56.95,57.07,56.29,56.69,53600.0,42.4475,42.5369,41.9556,42.2537,53600.0
2008-09-22 11:40:00,56.7,56.75,56.23,56.71,62400.0,42.2612,42.2984,41.9108,42.2686,62400.0
2008-09-22 11:50:00,56.68,56.89,56.61,56.86,21700.0,42.2463,42.4028,42.1941,42.3804,21700.0
2008-09-22 12:00:00,56.85,56.97,56.63,56.9,32800.0,42.373,42.4624,42.209,42.4102,32800.0
2008-09-22 12:10:00,56.84,56.91,56.69,56.84,30700.0,42.3655,42.4177,42.2537,42.3655,30700.0
2008-09-22 12:20:00,56.87,57.0,56.74,56.98,12200.0,42.3879,42.4848,42.291,42.4699,12200.0
2008-09-22 12:30:00,56.97,57.12,56.96,56.98,20100.0,42.4624,42.5742,42.4549,42.4699,20100.0
2008-09-22 12:40:00,57.0,57.12,56.92,56.99,20300.0,42.4848,42.5742,42.4251,42.4773,20300.0
2008-09-22 12:50:00,56.99,57.34,56.99,57.17,22000.0,42.4773,42.7382,42.4773,42.6115,22000.0
2008-09-22 13:00:00,57.18,57.21,56.72,56.89,19200.0,42.6189,42.6413,42.2761,42.4028,19200.0
2008-09-22 13:10:00,56.9,57.07,56.68,56.7,12900.0,42.4102,42.5369,42.2463,42.2612,12900.0
2008-09-22 13:20:00,56.7,56.78,56.54,56.57,19200.0,42.2612,42.3208,42.1419,42.1643,19200.0
2008-09-22 13:30:00,56.61,56.71,56.12,56.27,26100.0,42.1941,42.2686,41.8289,41.9407,26100.0
2008-09-22 13:40:00,56.27,56.7,56.24,56.54,20300.0,41.9407,42.2612,41.9183,42.1419,20300.0
2008-09-22 13:50:00,56.45,56.89,56.45,56.67,28100.0,42.0748,42.4028,42.0748,42.2388,28100.0
2008-09-22 14:00:00,56.67,56.67,56.36,56.48,19200.0,42.2388,42.2388,42.0077,42.0972,19200.0
2008-09-22 14:10:00,56.53,56.85,56.53,56.75,16800.0,42.1345,42.373,42.1345,42.2984,16800.0
2008-09-22 14:20:00,56.76,56.76,56.25,56.54,21600.0,42.3059,42.3059,41.9258,42.1419,21600.0
2008-09-22 14:30:00,56.54,56.86,56.54,56.72,17700.0,42.1419,42.3804,42.1419,42.2761,17700.0
2008-09-22 14:40:00,56.73,56.73,56.38,56.46,25900.0,42.2835,42.2835,42.0226,42.0823,25900.0
2008-09-22 14:50:00,56.46,56.48,56.01,56.14,26600.0,42.0823,42.0972,41.7469,41.8438,26600.0
2008-09-22 15:00:00,56.11,56.44,56.11,56.26,38900.0,41.8214,42.0674,41.8214,41.9332,38900.0
2008-09-22 15:10:00,56.26,56.48,55.95,55.95,42700.0,41.9332,42.0972,41.7021,41.7021,42700.0
2008-09-22 15:20:00,55.93,56.09,55.71,55.75,39400.0,41.6872,41.8065,41.5233,41.5531,39400.0
2008-09-22 15:30:00,55.79,55.93,55.66,55.73,44100.0,41.5829,41.6872,41.486,41.5382,44100.0
2008-09-22 15:40:00,55.73,55.78,55.36,55.57,53400.0,41.5382,41.5754,41.2624,41.4189,53400.0
2008-09-22 15:50:00,55.57,55.75,55.36,55.57,83300.0,41.4189,41.5531,41.2624,41.4189,83300.0
2008-09-23 09:30:00,55.26,56.2,55.26,55.54,22000.0,41.1879,41.8885,41.1879,41.3966,22000.0
2008-09-23 09:40:00,55.54,56.29,55.52,56.26,22900.0,41.3966,41.9556,41.3817,41.9332,22900.0
2008-09-23 09:50:00,56.26,56.26,55.5,55.5,21000.0,41.9332,41.9332,41.3667,41.3667,21000.0
2008-09-23 10:00:00,55.5,56.02,55.36,55.69,27200.0,41.3667,41.7543,41.2624,41.5084,27200.0
2008-09-23 10:10:00,55.65,56.13,55.5,56.0,29800.0,41.4785,41.8363,41.3667,41.7394,29800.0
2008-09-23 10:20:00,56.0,56.18,55.69,55.75,21500.0,41.7394,41.8736,41.5084,41.5531,21500.0
2008-09-23 10:30:00,55.72,56.03,55.72,55.85,59400.0,41.5307,41.7618,41.5307,41.6276,59400.0
2008-09-23 10:40:00,55.84,55.84,55.25,55.33,39200.0,41.6202,41.6202,41.1804,41.24,39200.0
2008-09-23 10:50:00,55.33,55.44,55.02,55.29,49400.0,41.24,41.322,41.009,41.2102,49400.0
2008-09-23 11:00:00,55.31,55.58,55.27,55.52,27500.0,41.2251,41.4264,41.1953,41.3817,27500.0
2008-09-23 11:10:00,55.51,55.82,55.42,55.82,32800.0,41.3742,41.6053,41.3071,41.6053,32800.0
2008-09-23 11:20:00,55.79,56.08,55.76,55.76,23300.0,41.5829,41.799,41.5605,41.5605,23300.0
2008-09-23 11:30:00,55.83,55.97,55.57,55.68,18600.0,41.6127,41.7171,41.4189,41.5009,18600.0
2008-09-23 11:40:00,55.64,55.73,55.45,55.59,16300.0,41.4711,41.5382,41.3295,41.4338,16300.0
2008-09-23 11:50:00,55.58,55.64,55.18,55.24,20700.0,41.4264,41.4711,41.1282,41.173,20700.0
2008-09-23 12:00:00,55.22,55.22,54.84,55.2,31500.0,41.158,41.158,40.8748,41.1431,31500.0
2008-09-23 12:10:00,55.17,55.34,54.94,55.0,32600.0,41.1208,41.2475,40.9493,40.9941,32600.0
2008-09-23 12:20:00,55.02,55.03,54.62,54.67,35000.0,41.009,41.0164,40.7108,40.7481,35000.0
2008-09-23 12:30:00,54.67,54.8,54.56,54.78,22600.0,40.7481,40.845,40.6661,40.8301,22600.0
2008-09-23 12:40:00,54.8,54.85,54.56,54.69,22200.0,40.845,40.8823,40.6661,40.763,22200.0
2008-09-23 12:50:00,54.73,54.8,54.51,54.56,31400.0,40.7928,40.845,40.6289,40.6661,31400.0
2008-09-23 13:00:00,54.59,54.59,54.07,54.19,27300.0,40.6885,40.6885,40.3009,40.3903,27300.0
2008-09-23 13:10:00,54.21,54.38,54.1,54.23,29800.0,40.4052,40.532,40.3233,40.4202,29800.0
2008-09-23 13:20:00,54.15,54.37,54.1,54.11,24000.0,40.3605,40.5245,40.3233,40.3307,24000.0
2008-09-23 13:30:00,54.11,54.12,53.74,54.04,38000.0,40.3307,40.3382,40.0549,40.2785,38000.0
2008-09-23 13:40:00,54.04,54.23,53.85,53.85,34700.0,40.2785,40.4202,40.1369,40.1369,34700.0
2008-09-23 13:50:00,53.83,54.0,53.71,53.98,39600.0,40.122,40.2487,40.0326,40.2338,39600.0
2008-09-23 14:00:00,53.98,54.2,53.69,54.2,38900.0,40.2338,40.3978,40.0177,40.3978,38900.0
2008-09-23 14:10:00,54.24,54.28,53.89,53.97,34100.0,40.4276,40.4574,40.1667,40.2264,34100.0
2008-09-23 14:20:00,53.97,54.4,53.83,54.38,41000.0,40.2264,40.5469,40.122,40.532,41000.0
2008-09-23 14:30:00,54.4,54.73,54.4,54.53,64300.0,40.5469,40.7928,40.5469,40.6438,64300.0
2008-09-23 14:40:00,54.54,55.0,54.41,55.0,47300.0,40.6512,40.9941,40.5543,40.9941,47300.0
2008-09-23 14:50:00,55.0,55.06,54.76,54.76,32300.0,40.9941,41.0388,40.8152,40.8152,32300.0
2008-09-23 15:00:00,54.69,55.09,54.67,55.08,50300.0,40.763,41.0612,40.7481,41.0537,50300.0
2008-09-23 15:10:00,55.08,55.32,54.78,55.24,42800.0,41.0537,41.2326,40.8301,41.173,42800.0
2008-09-23 15:20:00,55.28,55.29,54.89,54.91,37800.0,41.2028,41.2102,40.9121,40.927,37800.0
2008-09-23 15:30:00,54.91,54.99,54.27,54.45,72400.0,40.927,40.9866,40.45,40.5841,72400.0
2008-09-23 15:40:00,54.45,54.74,53.82,53.97,55900.0,40.5841,40.8003,40.1146,40.2264,55900.0
2008-09-23 15:50:00,53.97,54.2,53.82,53.84,80700.0,40.2264,40.3978,40.1146,40.1295,80700.0
2008-09-24 09:30:00,53.95,54.16,53.44,53.61,37700.0,40.2115,40.368,39.8313,39.958,37700.0
2008-09-24 09:40:00,53.59,53.59,52.89,53.25,34100.0,39.9431,39.9431,39.4214,39.6897,34100.0
2008-09-24 09:50:00,53.22,53.39,53.12,53.36,38800.0,39.6674,39.7941,39.5928,39.7717,38800.0
2008-09-24 10:00:00,53.34,53.59,53.26,53.52,34000.0,39.7568,39.9431,39.6972,39.891,34000.0
2008-09-24 10:10:00,53.52,53.62,53.21,53.33,44700.0,39.891,39.9655,39.6599,39.7493,44700.0
2008-09-24 10:20:00,53.35,53.81,53.31,53.68,49400.0,39.7642,40.1071,39.7344,40.0102,49400.0
2008-09-24 10:30:00,53.73,53.96,53.69,53.77,39400.0,40.0475,40.2189,40.0177,40.0773,39400.0
2008-09-24 10:40:00,53.75,54.24,53.71,54.19,51700.0,40.0624,40.4276,40.0326,40.3903,51700.0
2008-09-24 10:50:00,54.19,54.31,53.98,54.05,53300.0,40.3903,40.4798,40.2338,40.286,53300.0
2008-09-24 11:00:00,54.04,54.08,53.58,53.6,26800.0,40.2785,40.3084,39.9357,39.9506,26800.0
2008-09-24 11:10:00,53.61,53.66,53.22,53.24,31700.0,39.958,39.9953,39.6674,39.6823,31700.0
2008-09-24 11:20:00,53.44,53.56,53.32,53.51,28000.0,39.8313,39.9208,39.7419,39.8835,28000.0
2008-09-24 11:30:00,53.51,53.63,53.38,53.38,23300.0,39.8835,39.9729,39.7866,39.7866,23300.0
2008-09-24 11:40:00,53.42,53.55,53.29,53.36,20800.0,39.8164,39.9133,39.7195,39.7717,20800.0
2008-09-24 11:50:00,53.39,53.83,53.31,53.77,40800.0,39.7941,40.122,39.7344,40.0773,40800.0
2008-09-24 12:00:00,53.77,53.84,53.55,53.83,30400.0,40.0773,40.1295,39.9133,40.122,30400.0
2008-09-24 12:10:00,53.82,54.09,53.79,53.99,42800.0,40.1146,40.3158,40.0922,40.2413,42800.0
2008-09-24 12:20:00,54.0,54.1,53.83,53.87,31700.0,40.2487,40.3233,40.122,40.1518,31700.0
2008-09-24 12:30:00,53.92,54.12,53.92,54.01,48000.0,40.1891,40.3382,40.1891,40.2562,48000.0
2008-09-24 12:40:00,54.01,54.09,54.0,54.02,23600.0,40.2562,40.3158,40.2487,40.2636,23600.0
2008-09-24 12:50:00,54.0,54.08,54.0,54.02,22000.0,40.2487,40.3084,40.2487,40.2636,22000.0
2008-09-24 13:00:00,54.03,54.22,53.95,54.13,28800.0,40.2711,40.4127,40.2115,40.3456,28800.0
2008-09-24 13:10:00,54.14,54.34,54.11,54.22,29200.0,40.3531,40.5021,40.3307,40.4127,29200.0
2008-09-24 13:20:00,54.22,54.59,54.18,54.39,25000.0,40.4127,40.6885,40.3829,40.5394,25000.0
2008-09-24 13:30:00,54.34,54.35,54.23,54.28,36800.0,40.5021,40.5096,40.4202,40.4574,36800.0
2008-09-24 13:40:00,54.27,54.42,54.2,54.37,24000.0,40.45,40.5618,40.3978,40.5245,24000.0
2008-09-24 13:50:00,54.35,54.42,54.12,54.19,24300.0,40.5096,40.5618,40.3382,40.3903,24300.0
2008-09-24 14:00:00,54.19,54.23,54.04,54.12,17700.0,40.3903,40.4202,40.2785,40.3382,17700.0
2008-09-24 14:10:00,54.11,54.12,53.8,53.95,23400.0,40.3307,40.3382,40.0997,40.2115,23400.0
2008-09-24 14:20:00,53.99,54.1,53.88,54.1,30300.0,40.2413,40.3233,40.1593,40.3233,30300.0
2008-09-24 14:30:00,54.08,54.19,54.0,54.08,53300.0,40.3084,40.3903,40.2487,40.3084,53300.0
2008-09-24 14:40:00,54.07,54.19,53.91,53.95,46100.0,40.3009,40.3903,40.1816,40.2115,46100.0
2008-09-24 14:50:00,53.92,53.93,53.68,53.69,40500.0,40.1891,40.1965,40.0102,40.0177,40500.0
2008-09-24 15:00:00,53.71,53.98,53.54,53.98,27700.0,40.0326,40.2338,39.9059,40.2338,27700.0
2008-09-24 15:10:00,53.99,54.01,53.53,53.56,27900.0,40.2413,40.2562,39.8984,39.9208,27900.0
2008-09-24 15:20:00,53.57,53.86,53.51,53.76,28400.0,39.9282,40.1444,39.8835,40.0698,28400.0
2008-09-24 15:30:00,53.75,53.9,53.61,53.62,48100.0,40.0624,40.1742,39.958,39.9655,48100.0
2008-09-24 15:40:00,53.61,53.61,53.03,53.1,133600.0,39.958,39.958,39.5257,39.5779,133600.0
2008-09-24 15:50:00,53.1,53.42,52.97,53.4,117000.0,39.5779,39.8164,39.481,39.8015,117000.0
2008-09-25 09:30:00,53.19,54.12,53.19,53.53,55000.0,39.645,40.3382,39.645,39.8984,55000.0
2008-09-25 09:40:00,53.57,53.93,53.54,53.8,39200.0,39.9282,40.1965,39.9059,40.0997,39200.0
2008-09-25 09:50:00,53.8,54.13,53.77,53.9,32800.0,40.0997,40.3456,40.0773,40.1742,32800.0
2008-09-25 10:00:00,53.86,54.05,53.66,54.0,23600.0,40.1444,40.286,39.9953,40.2487,23600.0
2008-09-25 10:10:00,53.97,54.28,53.88,54.12,30700.0,40.2264,40.4574,40.1593,40.3382,30700.0
2008-09-25 10:20:00,54.11,54.13,53.86,54.08,57500.0,40.3307,40.3456,40.1444,40.3084,57500.0
2008-09-25 10:30:00,54.05,54.14,53.66,53.77,60000.0,40.286,40.3531,39.9953,40.0773,60000.0
2008-09-25 10:40:00,53.76,53.89,53.59,53.89,44700.0,40.0698,40.1667,39.9431,40.1667,44700.0
2008-09-25 10:50:00,53.9,53.94,53.64,53.72,44200.0,40.1742,40.204,39.9804,40.04,44200.0
2008-09-25 11:00:00,53.72,53.96,53.72,53.73,28100.0,40.04,40.2189,40.04,40.0475,28100.0
2008-09-25 11:10:00,53.74,54.03,53.74,54.0,23200.0,40.0549,40.2711,40.0549,40.2487,23200.0
2008-09-25 11:20:00,54.0,54.29,53.98,54.24,31200.0,40.2487,40.4649,40.2338,40.4276,31200.0
2008-09-25 11:30:00,54.24,54.35,54.0,54.02,40700.0,40.4276,40.5096,40.2487,40.2636,40700.0
2008-09-25 11:40:00,54.04,54.28,54.02,54.12,26100.0,40.2785,40.4574,40.2636,40.3382,26100.0
2008-09-25 11:50:00,54.11,54.11,53.87,53.93,25100.0,40.3307,40.3307,40.1518,40.1965,25100.0
2008-09-25 12:00:00,53.93,54.13,53.93,54.02,32400.0,40.1965,40.3456,40.1965,40.2636,32400.0
2008-09-25 12:10:00,54.01,54.2,53.97,54.2,45400.0,40.2562,40.3978,40.2264,40.3978,45400.0
2008-09-25 12:20:00,54.18,54.27,54.03,54.27,22900.0,40.3829,40.45,40.2711,40.45,22900.0
2008-09-25 12:30:00,54.26,54.37,54.2,54.26,12200.0,40.4425,40.5245,40.3978,40.4425,12200.0
2008-09-25 12:40:00,54.28,54.38,54.24,54.29,14300.0,40.4574,40.532,40.4276,40.4649,14300.0
2008-09-25 12:50:00,54.29,54.46,54.14,54.24,31300.0,40.4649,40.5916,40.3531,40.4276,31300.0
2008-09-25 13:00:00,54.27,54.5,54.24,54.39,35300.0,40.45,40.6214,40.4276,40.5394,35300.0
2008-09-25 13:10:00,54.35,54.38,54.08,54.23,27000.0,40.5096,40.532,40.3084,40.4202,27000.0
2008-09-25 13:20:00,54.2,54.28,54.17,54.25,47000.0,40.3978,40.4574,40.3754,40.4351,47000.0
2008-09-25 13:30:00,54.24,54.62,54.23,54.55,43600.0,40.4276,40.7108,40.4202,40.6587,43600.0
2008-09-25 13:40:00,54.54,54.54,54.28,54.34,41400.0,40.6512,40.6512,40.4574,40.5021,41400.0
2008-09-25 13:50:00,54.31,54.31,54.06,54.19,26000.0,40.4798,40.4798,40.2934,40.3903,26000.0
2008-09-25 14:00:00,54.25,54.33,54.19,54.22,24100.0,40.4351,40.4947,40.3903,40.4127,24100.0
2008-09-25 14:10:00,54.22,54.23,53.77,53.92,37800.0,40.4127,40.4202,40.0773,40.1891,37800.0
2008-09-25 14:20:00,53.91,53.99,53.72,53.96,26100.0,40.1816,40.2413,40.04,40.2189,26100.0
2008-09-25 14:30:00,53.94,54.16,53.93,54.09,18400.0,40.204,40.368,40.1965,40.3158,18400.0
2008-09-25 14:40:00,54.11,54.11,53.89,53.93,23100.0,40.3307,40.3307,40.1667,40.1965,23100.0
2008-09-25 14:50:00,53.89,54.28,53.83,54.25,30800.0,40.1667,40.4574,40.122,40.4351,30800.0
2008-09-25 15:00:00,54.25,54.32,54.12,54.27,36200.0,40.4351,40.4872,40.3382,40.45,36200.0
2008-09-25 15:10:00,54.26,54.32,54.09,54.31,28900.0,40.4425,40.4872,40.3158,40.4798,28900.0
2008-09-25 15:20:00,54.31,54.33,54.1,54.17,58600.0,40.4798,40.4947,40.3233,40.3754,58600.0
2008-09-25 15:30:00,54.14,54.28,54.05,54.28,56200.0,40.3531,40.4574,40.286,40.4574,56200.0
2008-09-25 15:40:00,54.22,54.23,53.75,53.78,65000.0,40.4127,40.4202,40.0624,40.0847,65000.0
2008-09-25 15:50:00,53.79,53.9,53.52,53.88,104100.0,40.0922,40.1742,39.891,40.1593,104100.0
2008-09-26 09:30:00,53.0,53.61,52.42,52.42,47900.0,39.5034,39.958,39.0711,39.0711,47900.0
2008-09-26 09:40:00,52.41,52.56,52.0,52.51,53400.0,39.0636,39.1754,38.758,39.1382,53400.0
2008-09-26 09:50:00,52.53,52.99,52.33,52.74,44400.0,39.1531,39.4959,39.004,39.3096,44400.0
2008-09-26 10:00:00,52.79,53.13,52.75,52.88,47200.0,39.3469,39.6003,39.317,39.4139,47200.0
2008-09-26 10:10:00,52.87,53.17,52.86,53.16,44500.0,39.4065,39.6301,39.399,39.6226,44500.0
2008-09-26 10:20:00,53.17,53.38,53.15,53.27,55500.0,39.6301,39.7866,39.6152,39.7046,55500.0
2008-09-26 10:30:00,53.28,53.46,53.21,53.46,43400.0,39.7121,39.8462,39.6599,39.8462,43400.0
2008-09-26 10:40:00,53.46,53.58,53.46,53.49,44600.0,39.8462,39.9357,39.8462,39.8686,44600.0
2008-09-26 10:50:00,53.49,53.88,53.49,53.77,36900.0,39.8686,40.1593,39.8686,40.0773,36900.0
2008-09-26 11:00:00,53.79,53.93,53.66,53.91,40000.0,40.0922,40.1965,39.9953,40.1816,40000.0
2008-09-26 11:10:00,53.91,53.98,53.45,53.65,48600.0,40.1816,40.2338,39.8388,39.9879,48600.0
2008-09-26 11:20:00,53.61,53.61,53.32,53.56,37200.0,39.958,39.958,39.7419,39.9208,37200.0
2008-09-26 11:30:00,53.52,53.6,53.35,53.35,41800.0,39.891,39.9506,39.7642,39.7642,41800.0
2008-09-26 11:40:00,53.39,53.4,53.18,53.25,32700.0,39.7941,39.8015,39.6375,39.6897,32700.0
2008-09-26 11:50:00,53.25,53.35,53.01,53.08,30000.0,39.6897,39.7642,39.5108,39.563,30000.0
2008-09-26 12:00:00,53.09,53.24,53.02,53.19,26500.0,39.5705,39.6823,39.5183,39.645,26500.0
2008-09-26 12:10:00,53.2,53.31,53.04,53.04,25000.0,39.6524,39.7344,39.5332,39.5332,25000.0
2008-09-26 12:20:00,53.03,53.25,52.98,53.03,21800.0,39.5257,39.6897,39.4885,39.5257,21800.0
2008-09-26 12:30:00,53.05,53.18,52.9,52.9,28000.0,39.5406,39.6375,39.4288,39.4288,28000.0
2008-09-26 12:40:00,52.9,52.98,52.76,52.87,27800.0,39.4288,39.4885,39.3245,39.4065,27800.0
2008-09-26 12:50:00,52.86,53.03,52.86,52.94,24100.0,39.399,39.5257,39.399,39.4587,24100.0
2008-09-26 13:00:00,52.97,53.14,52.8,52.94,21200.0,39.481,39.6077,39.3543,39.4587,21200.0
2008-09-26 13:10:00,52.96,53.29,52.96,53.09,18000.0,39.4736,39.7195,39.4736,39.5705,18000.0
2008-09-26 13:20:00,53.03,53.2,52.97,53.0,21000.0,39.5257,39.6524,39.481,39.5034,21000.0
2008-09-26 13:30:00,53.0,53.09,52.91,53.07,20900.0,39.5034,39.5705,39.4363,39.5556,20900.0
2008-09-26 13:40:00,53.08,53.36,53.08,53.19,21500.0,39.563,39.7717,39.563,39.645,21500.0
2008-09-26 13:50:00,53.19,53.28,53.07,53.17,15300.0,39.645,39.7121,39.5556,39.6301,15300.0
2008-09-26 14:00:00,53.14,53.21,53.04,53.12,15400.0,39.6077,39.6599,39.5332,39.5928,15400.0
2008-09-26 14:10:00,53.11,53.44,53.11,53.41,17300.0,39.5854,39.8313,39.5854,39.809,17300.0
2008-09-26 14:20:00,53.41,53.45,53.04,53.04,18300.0,39.809,39.8388,39.5332,39.5332,18300.0
2008-09-26 14:30:00,53.04,53.1,52.95,53.07,15000.0,39.5332,39.5779,39.4661,39.5556,15000.0
2008-09-26 14:40:00,53.09,53.25,52.96,53.17,19400.0,39.5705,39.6897,39.4736,39.6301,19400.0
2008-09-26 14:50:00,53.16,53.17,52.81,52.82,20100.0,39.6226,39.6301,39.3618,39.3692,20100.0
2008-09-26 15:00:00,52.8,52.86,52.43,52.62,34600.0,39.3543,39.399,39.0785,39.2201,34600.0
2008-09-26 15:10:00,52.6,52.9,52.6,52.72,46000.0,39.2052,39.4288,39.2052,39.2947,46000.0
2008-09-26 15:20:00,52.72,53.16,52.7,52.91,132600.0,39.2947,39.6226,39.2798,39.4363,132600.0
2008-09-26 15:30:00,52.95,53.0,52.76,52.86,92800.0,39.4661,39.5034,39.3245,39.399,92800.0
2008-09-26 15:40:00,52.88,53.08,52.84,52.9,99400.0,39.4139,39.563,39.3841,39.4288,99400.0
2008-09-26 15:50:00,52.9,53.26,52.89,53.26,127000.0,39.4288,39.6972,39.4214,39.6972,127000.0
2008-09-29 09:30:00,52.24,52.98,50.76,51.44,35200.0,38.9369,39.4885,37.8338,38.3406,35200.0
2008-09-29 09:40:00,51.43,51.48,51.03,51.07,39800.0,38.3332,38.3704,38.035,38.0649,39800.0
2008-09-29 09:50:00,51.03,51.03,50.27,50.58,53500.0,38.035,38.035,37.4686,37.6996,53500.0
2008-09-29 10:00:00,50.58,50.9,50.45,50.83,58600.0,37.6996,37.9381,37.6027,37.886,58600.0
2008-09-29 10:10:00,50.77,50.91,50.3,50.37,46800.0,37.8413,37.9456,37.4909,37.5431,46800.0
2008-09-29 10:20:00,50.38,50.95,50.27,50.9,48500.0,37.5506,37.9754,37.4686,37.9381,48500.0
2008-09-29 10:30:00,50.92,51.09,50.81,50.97,28500.0,37.9531,38.0798,37.8711,37.9903,28500.0
2008-09-29 10:40:00,51.01,51.29,50.79,51.25,26400.0,38.0201,38.2288,37.8562,38.199,26400.0
2008-09-29 10:50:00,51.3,51.3,50.98,51.2,32900.0,38.2363,38.2363,37.9978,38.1618,32900.0
2008-09-29 11:00:00,51.21,51.33,50.97,51.31,22000.0,38.1692,38.2586,37.9903,38.2437,22000.0
2008-09-29 11:10:00,51.31,51.34,50.85,50.98,24500.0,38.2437,38.2661,37.9009,37.9978,24500.0
2008-09-29 11:20:00,50.98,51.2,50.94,51.18,11900.0,37.9978,38.1618,37.968,38.1468,11900.0
2008-09-29 11:30:00,51.15,51.18,50.96,51.07,12500.0,38.1245,38.1468,37.9829,38.0649,12500.0
2008-09-29 11:40:00,51.1,51.32,50.98,51.32,14300.0,38.0872,38.2512,37.9978,38.2512,14300.0
2008-09-29 11:50:00,51.33,51.35,51.19,51.19,10700.0,38.2586,38.2736,38.1543,38.1543,10700.0
2008-09-29 12:00:00,51.19,51.22,51.08,51.09,12600.0,38.1543,38.1767,38.0723,38.0798,12600.0
2008-09-29 12:10:00,51.1,51.2,50.57,50.57,22200.0,38.0872,38.1618,37.6922,37.6922,22200.0
2008-09-29 12:20:00,50.56,50.75,50.55,50.68,16200.0,37.6847,37.8263,37.6773,37.7742,16200.0
2008-09-29 12:30:00,50.67,50.9,50.51,50.77,24400.0,37.7667,37.9381,37.6475,37.8413,24400.0
2008-09-29 12:40:00,50.77,51.08,50.77,50.87,15800.0,37.8413,38.0723,37.8413,37.9158,15800.0
2008-09-29 12:50:00,50.93,50.97,50.7,50.79,14300.0,37.9605,37.9903,37.7891,37.8562,14300.0
2008-09-29 13:00:00,50.74,50.75,50.36,50.56,17000.0,37.8189,37.8263,37.5357,37.6847,17000.0
2008-09-29 13:10:00,50.59,50.74,50.54,50.66,14300.0,37.7071,37.8189,37.6698,37.7593,14300.0
2008-09-29 13:20:00,50.67,51.11,50.58,50.99,26700.0,37.7667,38.0947,37.6996,38.0052,26700.0
2008-09-29 13:30:00,50.96,50.98,50.45,50.52,37300.0,37.9829,37.9978,37.6027,37.6549,37300.0
2008-09-29 13:40:00,50.52,50.67,48.78,49.26,80400.0,37.6549,37.7667,36.358,36.7158,80400.0
2008-09-29 13:50:00,49.34,50.72,49.21,49.67,49200.0,36.7754,37.804,36.6785,37.0214,49200.0
2008-09-29 14:00:00,49.71,50.08,48.67,49.46,79900.0,37.0512,37.327,36.276,36.8648,79900.0
2008-09-29 14:10:00,49.39,49.86,48.99,49.79,62000.0,36.8127,37.163,36.5145,37.1108,62000.0
2008-09-29 14:20:00,49.73,49.98,49.26,49.45,58600.0,37.0661,37.2524,36.7158,36.8574,58600.0
2008-09-29 14:30:00,49.46,49.76,49.34,49.61,59400.0,36.8648,37.0885,36.7754,36.9767,59400.0
2008-09-29 14:40:00,49.62,49.89,49.44,49.48,28600.0,36.9841,37.1853,36.8499,36.8798,28600.0
2008-09-29 14:50:00,49.44,49.66,49.25,49.25,27800.0,36.8499,37.0139,36.7083,36.7083,27800.0
2008-09-29 15:00:00,49.28,49.58,49.24,49.28,40100.0,36.7307,36.9543,36.7009,36.7307,40100.0
2008-09-29 15:10:00,49.31,49.33,49.02,49.06,38700.0,36.753,36.768,36.5369,36.5667,38700.0
2008-09-29 15:20:00,49.01,49.05,48.7,48.89,79700.0,36.5294,36.5593,36.2984,36.44,79700.0
2008-09-29 15:30:00,48.9,49.39,48.72,49.39,60600.0,36.4475,36.8127,36.3133,36.8127,60600.0
2008-09-29 15:40:00,49.34,50.13,49.12,50.09,109300.0,36.7754,37.3642,36.6114,37.3344,109300.0
2008-09-29 15:50:00,50.13,50.34,49.88,50.22,158900.0,37.3642,37.5208,37.1779,37.4313,158900.0
2008-09-30 09:30:00,50.75,52.56,50.73,50.94,60400.0,37.8263,39.1754,37.8114,37.968,60400.0
2008-09-30 09:40:00,50.96,51.16,50.62,50.75,52400.0,37.9829,38.1319,37.7295,37.8263,52400.0
2008-09-30 09:50:00,50.76,51.06,50.68,50.82,59000.0,37.8338,38.0574,37.7742,37.8785,59000.0
2008-09-30 10:00:00,50.85,51.17,50.66,50.9,35800.0,37.9009,38.1394,37.7593,37.9381,35800.0
2008-09-30 10:10:00,50.9,51.45,50.9,51.3,56600.0,37.9381,38.3481,37.9381,38.2363,56600.0
2008-09-30 10:20:00,51.27,51.29,50.69,50.87,40900.0,38.2139,38.2288,37.7816,37.9158,40900.0
2008-09-30 10:30:00,50.85,51.39,50.83,51.32,29400.0,37.9009,38.3034,37.886,38.2512,29400.0
2008-09-30 10:40:00,51.32,51.57,51.1,51.47,22500.0,38.2512,38.4375,38.0872,38.363,22500.0
2008-09-30 10:50:00,51.43,51.43,50.88,50.88,18000.0,38.3332,38.3332,37.9232,37.9232,18000.0
2008-09-30 11:00:00,50.9,51.14,50.85,51.1,27500.0,37.9381,38.117,37.9009,38.0872,27500.0
2008-09-30 11:10:00,51.11,51.13,50.92,50.96,37500.0,38.0947,38.1096,37.9531,37.9829,37500.0
2008-09-30 11:20:00,51.0,51.06,50.95,51.03,30600.0,38.0127,38.0574,37.9754,38.035,30600.0
2008-09-30 11:30:00,51.05,51.19,50.98,51.08,32000.0,38.05,38.1543,37.9978,38.0723,32000.0
2008-09-30 11:40:00,51.08,51.4,51.06,51.39,28600.0,38.0723,38.3108,38.0574,38.3034,28600.0
2008-09-30 11:50:00,51.39,51.45,51.17,51.22,21700.0,38.3034,38.3481,38.1394,38.1767,21700.0
2008-09-30 12:00:00,51.22,51.31,51.05,51.12,20900.0,38.1767,38.2437,38.05,38.1021,20900.0
2008-09-30 12:10:00,51.15,51.17,51.0,51.04,29300.0,38.1245,38.1394,38.0127,38.0425,29300.0
2008-09-30 12:20:00,51.08,51.14,50.87,50.93,35100.0,38.0723,38.117,37.9158,37.9605,35100.0
2008-09-30 12:30:00,50.96,51.16,50.96,51.1,30900.0,37.9829,38.1319,37.9829,38.0872,30900.0
2008-09-30 12:40:00,51.09,51.36,51.09,51.32,31500.0,38.0798,38.281,38.0798,38.2512,31500.0
2008-09-30 12:50:00,51.35,51.35,51.09,51.17,21600.0,38.2736,38.2736,38.0798,38.1394,21600.0
2008-09-30 13:00:00,51.18,51.19,50.98,51.1,27700.0,38.1468,38.1543,37.9978,38.0872,27700.0
2008-09-30 13:10:00,51.1,51.22,51.03,51.16,30400.0,38.0872,38.1767,38.035,38.1319,30400.0
2008-09-30 13:20:00,51.16,51.54,51.12,51.5,31400.0,38.1319,38.4152,38.1021,38.3854,31400.0
2008-09-30 13:30:00,51.49,51.89,51.48,51.78,37700.0,38.3779,38.676,38.3704,38.5941,37700.0
2008-09-30 13:40:00,51.75,51.79,51.6,51.67,19400.0,38.5717,38.6015,38.4599,38.5121,19400.0
2008-09-30 13:50:00,51.69,51.93,51.68,51.76,17400.0,38.527,38.7059,38.5195,38.5791,17400.0
2008-09-30 14:00:00,51.76,52.02,51.72,51.97,27400.0,38.5791,38.7729,38.5493,38.7357,27400.0
2008-09-30 14:10:00,51.98,52.06,51.87,51.97,45900.0,38.7431,38.8028,38.6611,38.7357,45900.0
2008-09-30 14:20:00,51.97,52.11,51.94,52.04,70100.0,38.7357,38.84,38.7133,38.7878,70100.0
2008-09-30 14:30:00,52.02,52.22,51.99,52.11,42800.0,38.7729,38.922,38.7506,38.84,42800.0
2008-09-30 14:40:00,52.11,52.29,52.09,52.29,42500.0,38.84,38.9742,38.8251,38.9742,42500.0
2008-09-30 14:50:00,52.27,52.57,52.19,52.32,42800.0,38.9593,39.1829,38.8996,38.9965,42800.0
2008-09-30 15:00:00,52.34,52.54,52.21,52.42,38900.0,39.0114,39.1605,38.9146,39.0711,38900.0
2008-09-30 15:10:00,52.4,52.46,52.18,52.32,35000.0,39.0562,39.1009,38.8922,38.9965,35000.0
2008-09-30 15:20:00,52.31,52.68,52.29,52.56,76400.0,38.9891,39.2649,38.9742,39.1754,76400.0
2008-09-30 15:30:00,52.55,52.64,52.44,52.54,69900.0,39.168,39.2351,39.086,39.1605,69900.0
2008-09-30 15:40:00,52.54,53.07,52.54,53.07,141900.0,39.1605,39.5556,39.1605,39.5556,141900.0
2008-09-30 15:50:00,53.06,53.09,52.55,53.05,198400.0,39.5481,39.5705,39.168,39.5406,198400.0
2008-10-01 09:30:00,52.01,52.39,51.47,51.96,95900.0,38.7655,39.0487,38.363,38.7282,95900.0
2008-10-01 09:40:00,51.94,52.37,51.94,51.99,46900.0,38.7133,39.0338,38.7133,38.7506,46900.0
2008-10-01 09:50:00,51.99,51.99,51.75,51.95,48300.0,38.7506,38.7506,38.5717,38.7208,48300.0
2008-10-01 10:00:00,51.96,51.98,51.28,51.28,62700.0,38.7282,38.7431,38.2214,38.2214,62700.0
2008-10-01 10:10:00,51.27,51.27,50.94,51.13,61600.0,38.2139,38.2139,37.968,38.1096,61600.0
2008-10-01 10:20:00,51.12,51.16,50.98,51.15,27300.0,38.1021,38.1319,37.9978,38.1245,27300.0
2008-10-01 10:30:00,51.15,51.15,50.94,51.07,67600.0,38.1245,38.1245,37.968,38.0649,67600.0
2008-10-01 10:40:00,51.04,51.14,50.99,51.02,37900.0,38.0425,38.117,38.0052,38.0276,37900.0
2008-10-01 10:50:00,51.02,51.06,51.0,51.02,55500.0,38.0276,38.0574,38.0127,38.0276,55500.0
2008-10-01 11:00:00,51.02,51.05,50.77,50.93,48100.0,38.0276,38.05,37.8413,37.9605,48100.0
2008-10-01 11:10:00,50.94,51.08,50.86,51.04,29600.0,37.968,38.0723,37.9083,38.0425,29600.0
2008-10-01 11:20:00,51.04,51.5,51.04,51.38,30100.0,38.0425,38.3854,38.0425,38.2959,30100.0
2008-10-01 11:30:00,51.38,51.45,51.17,51.28,13400.0,38.2959,38.3481,38.1394,38.2214,13400.0
2008-10-01 11:40:00,51.25,51.33,51.17,51.32,13000.0,38.199,38.2586,38.1394,38.2512,13000.0
2008-10-01 11:50:00,51.33,51.5,51.31,51.41,23500.0,38.2586,38.3854,38.2437,38.3183,23500.0
2008-10-01 12:00:00,51.42,51.46,51.16,51.32,43100.0,38.3257,38.3555,38.1319,38.2512,43100.0
2008-10-01 12:10:00,51.34,51.79,51.32,51.61,30600.0,38.2661,38.6015,38.2512,38.4673,30600.0
2008-10-01 12:20:00,51.58,51.77,51.54,51.72,35500.0,38.445,38.5866,38.4152,38.5493,35500.0
2008-10-01 12:30:00,51.75,52.37,51.71,52.24,40700.0,38.5717,39.0338,38.5419,38.9369,40700.0
2008-10-01 12:40:00,52.25,52.48,52.21,52.43,54100.0,38.9444,39.1158,38.9146,39.0785,54100.0
2008-10-01 12:50:00,52.41,52.52,52.26,52.38,39100.0,39.0636,39.1456,38.9518,39.0413,39100.0
2008-10-01 13:00:00,52.38,52.4,51.94,51.96,25400.0,39.0413,39.0562,38.7133,38.7282,25400.0
2008-10-01 13:10:00,51.98,52.09,51.81,51.84,35900.0,38.7431,38.8251,38.6164,38.6388,35900.0
2008-10-01 13:20:00,51.83,51.89,51.76,51.78,50100.0,38.6313,38.676,38.5791,38.5941,50100.0
2008-10-01 13:30:00,51.82,51.83,51.53,51.53,50500.0,38.6239,38.6313,38.4077,38.4077,50500.0
2008-10-01 13:40:00,51.55,52.15,51.37,51.53,110000.0,38.4226,38.8698,38.2885,38.4077,110000.0
2008-10-01 13:50:00,51.56,51.86,51.14,51.36,77000.0,38.4301,38.6537,38.117,38.281,77000.0
2008-10-01 14:00:00,51.37,51.52,51.24,51.51,58200.0,38.2885,38.4003,38.1916,38.3928,58200.0
2008-10-01 14:10:00,51.51,51.77,51.42,51.71,46200.0,38.3928,38.5866,38.3257,38.5419,46200.0
2008-10-01 14:20:00,51.75,51.84,51.55,51.66,33000.0,38.5717,38.6388,38.4226,38.5046,33000.0
2008-10-01 14:30:00,51.62,51.64,51.33,51.61,32700.0,38.4748,38.4897,38.2586,38.4673,32700.0
2008-10-01 14:40:00,51.64,51.84,51.6,51.82,55200.0,38.4897,38.6388,38.4599,38.6239,55200.0
2008-10-01 14:50:00,51.81,51.83,51.29,51.44,47400.0,38.6164,38.6313,38.2288,38.3406,47400.0
2008-10-01 15:00:00,51.44,51.47,51.2,51.37,52200.0,38.3406,38.363,38.1618,38.2885,52200.0
2008-10-01 15:10:00,51.38,51.46,51.04,51.26,50300.0,38.2959,38.3555,38.0425,38.2065,50300.0
2008-10-01 15:20:00,51.26,51.36,51.12,51.26,44500.0,38.2065,38.281,38.1021,38.2065,44500.0
2008-10-01 15:30:00,51.29,51.37,51.0,51.02,59600.0,38.2288,38.2885,38.0127,38.0276,59600.0
2008-10-01 15:40:00,51.01,51.21,50.99,51.02,75500.0,38.0201,38.1692,38.0052,38.0276,75500.0
2008-10-01 15:50:00,51.03,51.24,51.01,51.12,105700.0,38.035,38.1916,38.0201,38.1021,105700.0
2008-10-02 09:30:00,50.6,50.91,49.92,49.97,86300.0,37.7145,37.9456,37.2077,37.245,86300.0
2008-10-02 09:40:00,49.97,50.05,49.25,49.43,65300.0,37.245,37.3046,36.7083,36.8425,65300.0
2008-10-02 09:50:00,49.43,49.68,49.35,49.46,58200.0,36.8425,37.0288,36.7829,36.8648,58200.0
2008-10-02 10:00:00,49.44,49.57,49.3,49.55,72700.0,36.8499,36.9468,36.7456,36.9319,72700.0
2008-10-02 10:10:00,49.56,49.75,49.56,49.62,83200.0,36.9394,37.081,36.9394,36.9841,83200.0
2008-10-02 10:20:00,49.64,49.8,49.6,49.64,68600.0,36.999,37.1183,36.9692,36.999,68600.0
2008-10-02 10:30:00,49.65,49.76,49.6,49.65,61300.0,37.0065,37.0885,36.9692,37.0065,61300.0
2008-10-02 10:40:00,49.61,49.74,49.46,49.62,130700.0,36.9767,37.0735,36.8648,36.9841,130700.0
2008-10-02 10:50:00,49.63,49.7,49.61,49.63,39800.0,36.9916,37.0437,36.9767,36.9916,39800.0
2008-10-02 11:00:00,49.63,49.75,49.6,49.7,166200.0,36.9916,37.081,36.9692,37.0437,166200.0
2008-10-02 11:10:00,49.7,49.76,49.6,49.68,98900.0,37.0437,37.0885,36.9692,37.0288,98900.0
2008-10-02 11:20:00,49.66,49.84,49.64,49.74,27000.0,37.0139,37.1481,36.999,37.0735,27000.0
2008-10-02 11:30:00,49.74,49.75,49.68,49.72,49500.0,37.0735,37.081,37.0288,37.0586,49500.0
2008-10-02 11:40:00,49.72,49.82,49.69,49.76,31700.0,37.0586,37.1332,37.0363,37.0885,31700.0
2008-10-02 11:50:00,49.76,49.81,49.7,49.79,43200.0,37.0885,37.1257,37.0437,37.1108,43200.0
2008-10-02 12:00:00,49.81,49.9,49.6,49.64,78100.0,37.1257,37.1928,36.9692,36.999,78100.0
2008-10-02 12:10:00,49.66,49.72,49.45,49.66,56100.0,37.0139,37.0586,36.8574,37.0139,56100.0
2008-10-02 12:20:00,49.68,49.69,49.35,49.35,52900.0,37.0288,37.0363,36.7829,36.7829,52900.0
2008-10-02 12:30:00,49.35,49.44,49.1,49.12,39900.0,36.7829,36.8499,36.5965,36.6114,39900.0
2008-10-02 12:40:00,49.11,49.21,49.06,49.07,35000.0,36.604,36.6785,36.5667,36.5742,35000.0
2008-10-02 12:50:00,49.06,49.22,49.05,49.12,26000.0,36.5667,36.686,36.5593,36.6114,26000.0
2008-10-02 13:00:00,49.12,49.14,49.06,49.06,32700.0,36.6114,36.6263,36.5667,36.5667,32700.0
2008-10-02 13:10:00,49.09,49.13,48.9,49.09,35200.0,36.5891,36.6189,36.4475,36.5891,35200.0
2008-10-02 13:20:00,49.11,49.16,48.98,49.15,32900.0,36.604,36.6412,36.5071,36.6338,32900.0
2008-10-02 13:30:00,49.18,49.45,49.12,49.12,49400.0,36.6562,36.8574,36.6114,36.6114,49400.0
2008-10-02 13:40:00,49.12,49.68,48.97,49.4,44700.0,36.6114,37.0288,36.4996,36.8201,44700.0
2008-10-02 13:50:00,49.36,49.38,48.85,49.2,40900.0,36.7903,36.8052,36.4102,36.6711,40900.0
2008-10-02 14:00:00,49.22,49.37,49.13,49.2,47700.0,36.686,36.7978,36.6189,36.6711,47700.0
2008-10-02 14:10:00,49.2,49.36,49.1,49.1,44500.0,36.6711,36.7903,36.5965,36.5965,44500.0
2008-10-02 14:20:00,49.12,49.15,48.81,48.86,52000.0,36.6114,36.6338,36.3804,36.4176,52000.0
2008-10-02 14:30:00,48.88,48.9,48.58,48.66,67900.0,36.4325,36.4475,36.2089,36.2686,67900.0
2008-10-02 14:40:00,48.66,48.87,48.66,48.85,71500.0,36.2686,36.4251,36.2686,36.4102,71500.0
2008-10-02 14:50:00,48.85,49.12,48.67,49.04,58600.0,36.4102,36.6114,36.276,36.5518,58600.0
2008-10-02 15:00:00,49.03,49.09,48.79,48.79,75400.0,36.5444,36.5891,36.3655,36.3655,75400.0
2008-10-02 15:10:00,48.76,48.86,48.53,48.57,57000.0,36.3431,36.4176,36.1717,36.2015,57000.0
2008-10-02 15:20:00,48.59,48.79,48.56,48.79,53500.0,36.2164,36.3655,36.194,36.3655,53500.0
2008-10-02 15:30:00,48.77,49.14,48.71,48.73,130900.0,36.3506,36.6263,36.3058,36.3207,130900.0
2008-10-02 15:40:00,48.73,48.82,48.6,48.77,102200.0,36.3207,36.3878,36.2239,36.3506,102200.0
2008-10-02 15:50:00,48.78,49.07,48.75,48.78,170100.0,36.358,36.5742,36.3357,36.358,170100.0
2008-10-03 09:30:00,49.84,50.59,49.51,50.36,135700.0,37.1481,37.7071,36.9021,37.5357,135700.0
2008-10-03 09:40:00,50.39,50.83,50.26,50.55,115400.0,37.558,37.886,37.4611,37.6773,115400.0
2008-10-03 09:50:00,50.56,50.7,50.31,50.46,73500.0,37.6847,37.7891,37.4984,37.6102,73500.0
2008-10-03 10:00:00,50.47,50.6,50.26,50.27,76000.0,37.6176,37.7145,37.4611,37.4686,76000.0
2008-10-03 10:10:00,50.25,50.42,49.9,50.41,67300.0,37.4537,37.5804,37.1928,37.5729,67300.0
2008-10-03 10:20:00,50.39,50.57,50.06,50.45,53700.0,37.558,37.6922,37.3121,37.6027,53700.0
2008-10-03 10:30:00,50.48,50.81,50.47,50.65,40100.0,37.6251,37.8711,37.6176,37.7518,40100.0
2008-10-03 10:40:00,50.65,50.65,50.35,50.54,27100.0,37.7518,37.7518,37.5282,37.6698,27100.0
2008-10-03 10:50:00,50.57,51.06,50.57,51.05,42600.0,37.6922,38.0574,37.6922,38.05,42600.0
2008-10-03 11:00:00,51.02,51.36,50.87,51.09,44200.0,38.0276,38.281,37.9158,38.0798,44200.0
2008-10-03 11:10:00,51.09,51.44,51.05,51.3,63000.0,38.0798,38.3406,38.05,38.2363,63000.0
2008-10-03 11:20:00,51.25,51.26,50.9,50.95,32700.0,38.199,38.2065,37.9381,37.9754,32700.0
2008-10-03 11:30:00,50.95,51.02,50.83,50.88,42000.0,37.9754,38.0276,37.886,37.9232,42000.0
2008-10-03 11:40:00,50.88,50.95,50.39,50.39,37600.0,37.9232,37.9754,37.558,37.558,37600.0
2008-10-03 11:50:00,50.39,50.41,50.22,50.29,39500.0,37.558,37.5729,37.4313,37.4835,39500.0
2008-10-03 12:00:00,50.28,50.41,50.17,50.21,60300.0,37.476,37.5729,37.394,37.4239,60300.0
2008-10-03 12:10:00,50.21,50.37,50.1,50.22,25100.0,37.4239,37.5431,37.3419,37.4313,25100.0
2008-10-03 12:20:00,50.19,50.19,49.82,50.03,40800.0,37.409,37.409,37.1332,37.2897,40800.0
2008-10-03 12:30:00,50.07,50.33,50.07,50.33,28600.0,37.3195,37.5133,37.3195,37.5133,28600.0
2008-10-03 12:40:00,50.33,50.71,50.33,50.49,41100.0,37.5133,37.7965,37.5133,37.6326,41100.0
2008-10-03 12:50:00,50.5,50.67,50.34,50.62,35600.0,37.64,37.7667,37.5208,37.7295,35600.0
2008-10-03 13:00:00,50.65,51.06,50.24,50.82,51500.0,37.7518,38.0574,37.4462,37.8785,51500.0
2008-10-03 13:10:00,50.79,50.8,50.01,50.52,57500.0,37.8562,37.8636,37.2748,37.6549,57500.0
2008-10-03 13:20:00,50.45,50.93,49.5,50.03,64300.0,37.6027,37.9605,36.8947,37.2897,64300.0
2008-10-03 13:30:00,49.96,50.01,49.23,49.51,82800.0,37.2375,37.2748,36.6934,36.9021,82800.0
2008-10-03 13:40:00,49.51,49.55,48.88,49.44,69900.0,36.9021,36.9319,36.4325,36.8499,69900.0
2008-10-03 13:50:00,49.4,49.85,49.11,49.23,102200.0,36.8201,37.1555,36.604,36.6934,102200.0
2008-10-03 14:00:00,49.31,49.41,48.87,49.37,65400.0,36.753,36.8276,36.4251,36.7978,65400.0
2008-10-03 14:10:00,49.37,49.73,49.26,49.3,45700.0,36.7978,37.0661,36.7158,36.7456,45700.0
2008-10-03 14:20:00,49.31,49.32,48.46,48.57,46200.0,36.753,36.7605,36.1195,36.2015,46200.0
2008-10-03 14:30:00,48.52,48.71,48.26,48.64,65500.0,36.1642,36.3058,35.9704,36.2537,65500.0
2008-10-03 14:40:00,48.66,48.69,48.27,48.53,45600.0,36.2686,36.2909,35.9779,36.1717,45600.0
2008-10-03 14:50:00,48.55,48.97,48.38,48.92,40100.0,36.1866,36.4996,36.0599,36.4624,40100.0
2008-10-03 15:00:00,48.92,49.2,48.76,48.8,52800.0,36.4624,36.6711,36.3431,36.3729,52800.0
2008-10-03 15:10:00,48.77,48.77,48.44,48.44,50400.0,36.3506,36.3506,36.1046,36.1046,50400.0
2008-10-03 15:20:00,48.43,48.44,47.9,48.17,56600.0,36.0971,36.1046,35.7021,35.9034,56600.0
2008-10-03 15:30:00,48.22,48.43,47.85,47.93,63000.0,35.9406,36.0971,35.6648,35.7245,63000.0
2008-10-03 15:40:00,47.92,47.93,47.26,47.34,113900.0,35.717,35.7245,35.2251,35.2847,113900.0
2008-10-03 15:50:00,47.34,47.71,47.34,47.49,135100.0,35.2847,35.5605,35.2847,35.3965,135100.0
2008-10-06 09:30:00,46.93,46.93,45.42,46.16,71200.0,34.9791,34.9791,33.8536,34.4052,71200.0
2008-10-06 09:40:00,46.03,46.26,45.54,46.0,47400.0,34.3083,34.4797,33.9431,34.2859,47400.0
2008-10-06 09:50:00,45.99,46.12,45.2,45.31,36300.0,34.2785,34.3754,33.6897,33.7717,36300.0
2008-10-06 10:00:00,45.32,45.37,44.8,45.0,93800.0,33.7791,33.8164,33.3915,33.5406,93800.0
2008-10-06 10:10:00,45.01,45.02,44.54,44.61,56900.0,33.5481,33.5555,33.1977,33.2499,56900.0
2008-10-06 10:20:00,44.6,44.73,44.23,44.3,79500.0,33.2425,33.3394,32.9667,33.0189,79500.0
2008-10-06 10:30:00,44.32,44.61,43.38,43.47,117700.0,33.0338,33.2499,32.3331,32.4002,117700.0
2008-10-06 10:40:00,43.45,44.1,42.91,43.85,63800.0,32.3853,32.8698,31.9828,32.6835,63800.0
2008-10-06 10:50:00,43.97,44.5,43.73,44.42,65100.0,32.7729,33.1679,32.594,33.1083,65100.0
2008-10-06 11:00:00,44.4,44.95,44.32,44.88,59400.0,33.0934,33.5033,33.0338,33.4512,59400.0
2008-10-06 11:10:00,44.9,45.18,44.6,45.18,63300.0,33.4661,33.6748,33.2425,33.6748,63300.0
2008-10-06 11:20:00,45.21,45.55,44.99,45.52,49000.0,33.6971,33.9505,33.5331,33.9282,49000.0
2008-10-06 11:30:00,45.52,45.54,44.59,44.82,59100.0,33.9282,33.9431,33.235,33.4064,59100.0
2008-10-06 11:40:00,44.81,44.96,44.5,44.53,22900.0,33.399,33.5108,33.1679,33.1903,22900.0
2008-10-06 11:50:00,44.51,44.65,44.27,44.51,17900.0,33.1754,33.2797,32.9965,33.1754,17900.0
2008-10-06 12:00:00,44.53,44.93,44.41,44.41,23600.0,33.1903,33.4884,33.1008,33.1008,23600.0
2008-10-06 12:10:00,44.41,44.51,44.07,44.45,37300.0,33.1008,33.1754,32.8474,33.1307,37300.0
2008-10-06 12:20:00,44.45,44.6,44.11,44.26,34900.0,33.1307,33.2425,32.8772,32.989,34900.0
2008-10-06 12:30:00,44.24,44.58,43.96,43.99,32300.0,32.9741,33.2276,32.7654,32.7878,32300.0
2008-10-06 12:40:00,44.03,44.14,43.8,44.11,27900.0,32.8176,32.8996,32.6462,32.8772,27900.0
2008-10-06 12:50:00,44.16,44.28,43.98,44.02,20900.0,32.9145,33.004,32.7803,32.8102,20900.0
2008-10-06 13:00:00,43.96,44.43,43.72,44.15,29900.0,32.7654,33.1158,32.5866,32.9071,29900.0
2008-10-06 13:10:00,44.15,44.36,44.05,44.36,31400.0,32.9071,33.0636,32.8325,33.0636,31400.0
2008-10-06 13:20:00,44.3,44.64,44.21,44.21,35800.0,33.0189,33.2723,32.9518,32.9518,35800.0
2008-10-06 13:30:00,44.2,44.2,43.87,44.04,31900.0,32.9443,32.9443,32.6984,32.8251,31900.0
2008-10-06 13:40:00,44.03,44.4,43.72,43.75,44800.0,32.8176,33.0934,32.5866,32.6089,44800.0
2008-10-06 13:50:00,43.75,44.18,43.63,43.94,30300.0,32.6089,32.9294,32.5195,32.7505,30300.0
2008-10-06 14:00:00,44.0,44.02,43.52,43.66,45500.0,32.7953,32.8102,32.4375,32.5418,45500.0
2008-10-06 14:10:00,43.66,43.98,43.27,43.28,88800.0,32.5418,32.7803,32.2512,32.2586,88800.0
2008-10-06 14:20:00,43.28,43.4,42.91,43.12,56600.0,32.2586,32.348,31.9828,32.1394,56600.0
2008-10-06 14:30:00,43.15,43.24,42.74,42.9,68400.0,32.1617,32.2288,31.8561,31.9754,68400.0
2008-10-06 14:40:00,42.83,42.86,42.42,42.71,41100.0,31.9232,31.9456,31.6176,31.8338,41100.0
2008-10-06 14:50:00,42.69,43.53,42.68,43.34,50300.0,31.8189,32.4449,31.8114,32.3033,50300.0
2008-10-06 15:00:00,43.24,43.52,42.86,43.45,72000.0,32.2288,32.4375,31.9456,32.3853,72000.0
2008-10-06 15:10:00,43.48,44.71,43.45,44.64,100300.0,32.4077,33.3245,32.3853,33.2723,100300.0
2008-10-06 15:20:00,44.69,45.03,44.11,44.76,95700.0,33.3095,33.563,32.8772,33.3617,95700.0
2008-10-06 15:30:00,44.75,44.93,44.22,44.41,145400.0,33.3543,33.4884,32.9592,33.1008,145400.0
2008-10-06 15:40:00,44.4,45.61,44.22,45.37,106600.0,33.0934,33.9953,32.9592,33.8164,106600.0
2008-10-06 15:50:00,45.36,45.92,45.2,45.42,118100.0,33.8089,34.2263,33.6897,33.8536,118100.0
2008-10-07 09:30:00,45.92,46.05,43.74,45.66,43900.0,34.2263,34.3232,32.6015,34.0325,43900.0
2008-10-07 09:40:00,45.66,46.39,45.64,46.01,58500.0,34.0325,34.5766,34.0176,34.2934,58500.0
2008-10-07 09:50:00,45.92,45.92,44.5,44.92,69700.0,34.2263,34.2263,33.1679,33.481,69700.0
2008-10-07 10:00:00,44.97,45.56,44.72,45.11,55300.0,33.5182,33.958,33.3319,33.6226,55300.0
2008-10-07 10:10:00,45.07,45.35,44.86,44.98,37500.0,33.5928,33.8015,33.4363,33.5257,37500.0
2008-10-07 10:20:00,44.91,45.34,44.64,45.34,33600.0,33.4735,33.794,33.2723,33.794,33600.0
2008-10-07 10:30:00,45.36,45.64,45.0,45.18,31400.0,33.8089,34.0176,33.5406,33.6748,31400.0
2008-10-07 10:40:00,45.2,45.29,44.62,44.9,53000.0,33.6897,33.7568,33.2574,33.4661,53000.0
2008-10-07 10:50:00,44.9,44.94,44.52,44.59,59900.0,33.4661,33.4959,33.1828,33.235,59900.0
2008-10-07 11:00:00,44.59,44.68,44.13,44.35,77700.0,33.235,33.3021,32.8922,33.0561,77700.0
2008-10-07 11:10:00,44.35,44.45,44.18,44.41,36900.0,33.0561,33.1307,32.9294,33.1008,36900.0
2008-10-07 11:20:00,44.39,44.4,43.73,44.14,54100.0,33.0859,33.0934,32.594,32.8996,54100.0
2008-10-07 11:30:00,44.13,44.5,44.09,44.29,41100.0,32.8922,33.1679,32.8623,33.0114,41100.0
2008-10-07 11:40:00,44.32,44.86,44.14,44.84,28200.0,33.0338,33.4363,32.8996,33.4213,28200.0
2008-10-07 11:50:00,44.83,44.84,44.47,44.61,27700.0,33.4139,33.4213,33.1456,33.2499,27700.0
2008-10-07 12:00:00,44.65,44.65,44.05,44.09,29100.0,33.2797,33.2797,32.8325,32.8623,29100.0
2008-10-07 12:10:00,44.07,44.56,44.07,44.53,28500.0,32.8474,33.2127,32.8474,33.1903,28500.0
2008-10-07 12:20:00,44.55,44.73,43.79,44.03,37400.0,33.2052,33.3394,32.6387,32.8176,37400.0
2008-10-07 12:30:00,44.04,44.15,43.54,43.7,36300.0,32.8251,32.9071,32.4524,32.5717,36300.0
2008-10-07 12:40:00,43.76,44.07,43.46,43.61,33800.0,32.6164,32.8474,32.3928,32.5046,33800.0
2008-10-07 12:50:00,43.6,43.89,43.48,43.75,29500.0,32.4971,32.7133,32.4077,32.6089,29500.0
2008-10-07 13:00:00,43.78,44.11,43.78,44.02,25500.0,32.6313,32.8772,32.6313,32.8102,25500.0
2008-10-07 13:10:00,44.01,44.25,43.58,43.75,33300.0,32.8027,32.9816,32.4822,32.6089,33300.0
2008-10-07 13:20:00,43.75,43.87,42.92,43.18,28600.0,32.6089,32.6984,31.9903,32.1841,28600.0
2008-10-07 13:30:00,43.18,43.4,42.9,43.16,45800.0,32.1841,32.348,31.9754,32.1692,45800.0
2008-10-07 13:40:00,43.18,43.21,42.35,42.57,46500.0,32.1841,32.2064,31.5654,31.7294,46500.0
2008-10-07 13:50:00,42.55,42.85,42.28,42.42,38900.0,31.7145,31.9381,31.5133,31.6176,38900.0
2008-10-07 14:00:00,42.35,42.84,42.24,42.72,31200.0,31.5654,31.9307,31.4834,31.8412,31200.0
2008-10-07 14:10:00,42.68,43.17,42.14,42.93,59200.0,31.8114,32.1766,31.4089,31.9977,59200.0
2008-10-07 14:20:00,43.01,43.47,42.89,43.18,33800.0,32.0574,32.4002,31.9679,32.1841,33800.0
2008-10-07 14:30:00,43.19,43.61,42.95,43.19,29000.0,32.1915,32.5046,32.0126,32.1915,29000.0
2008-10-07 14:40:00,43.17,43.42,42.79,43.29,30700.0,32.1766,32.363,31.8934,32.2661,30700.0
2008-10-07 14:50:00,43.26,43.32,42.73,42.8,34700.0,32.2437,32.2884,31.8487,31.9008,34700.0
2008-10-07 15:00:00,42.85,42.95,42.41,42.65,35300.0,31.9381,32.0126,31.6102,31.789,35300.0
2008-10-07 15:10:00,42.62,43.08,42.37,42.4,30900.0,31.7667,32.1095,31.5803,31.6027,30900.0
2008-10-07 15:20:00,42.44,42.62,42.08,42.61,39500.0,31.6325,31.7667,31.3642,31.7592,39500.0
2008-10-07 15:30:00,42.63,42.88,42.25,42.25,70000.0,31.7741,31.9605,31.4909,31.4909,70000.0
2008-10-07 15:40:00,42.26,42.43,41.96,42.06,76000.0,31.4984,31.6251,31.2747,31.3493,76000.0
2008-10-07 15:50:00,41.99,42.45,41.88,42.17,101700.0,31.2971,31.64,31.2151,31.4313,101700.0
2008-10-08 09:30:00,41.44,42.39,40.11,42.3,82000.0,30.8872,31.5952,29.8959,31.5282,82000.0
2008-10-08 09:40:00,42.27,42.84,41.89,42.82,87600.0,31.5058,31.9307,31.2226,31.9157,87600.0
2008-10-08 09:50:00,42.81,43.58,42.81,43.3,138100.0,31.9083,32.4822,31.9083,32.2735,138100.0
2008-10-08 10:00:00,43.3,44.04,43.19,43.26,89600.0,32.2735,32.8251,32.1915,32.2437,89600.0
2008-10-08 10:10:00,43.26,43.5,42.82,42.94,88500.0,32.2437,32.4226,31.9157,32.0052,88500.0
2008-10-08 10:20:00,42.93,43.14,42.42,42.76,124800.0,31.9977,32.1543,31.6176,31.871,124800.0
2008-10-08 10:30:00,42.78,42.99,42.0,42.21,65900.0,31.8859,32.0425,31.3046,31.4611,65900.0
2008-10-08 10:40:00,42.22,42.42,41.46,41.52,38200.0,31.4685,31.6176,30.9021,30.9468,38200.0
2008-10-08 10:50:00,41.52,42.31,41.52,41.98,35000.0,30.9468,31.5356,30.9468,31.2897,35000.0
2008-10-08 11:00:00,42.02,42.15,41.57,41.72,44500.0,31.3195,31.4164,30.9841,31.0959,44500.0
2008-10-08 11:10:00,41.73,42.09,41.58,41.99,36500.0,31.1033,31.3716,30.9915,31.2971,36500.0
2008-10-08 11:20:00,42.06,42.75,42.02,42.16,31000.0,31.3493,31.8636,31.3195,31.4238,31000.0
2008-10-08 11:30:00,42.09,42.15,41.44,41.74,35900.0,31.3716,31.4164,30.8872,31.1108,35900.0
2008-10-08 11:40:00,41.74,41.8,41.02,41.34,35500.0,31.1108,31.1555,30.5741,30.8126,35500.0
2008-10-08 11:50:00,41.31,41.72,41.01,41.68,34000.0,30.7903,31.0959,30.5667,31.0661,34000.0
2008-10-08 12:00:00,41.65,41.67,40.84,40.93,48000.0,31.0437,31.0586,30.44,30.507,48000.0
2008-10-08 12:10:00,40.94,41.5,40.75,41.41,47000.0,30.5145,30.9319,30.3729,30.8648,47000.0
2008-10-08 12:20:00,41.4,41.47,40.89,41.0,25100.0,30.8574,30.9095,30.4772,30.5592,25100.0
2008-10-08 12:30:00,40.98,41.35,40.72,41.05,94500.0,30.5443,30.8201,30.3505,30.5965,94500.0
2008-10-08 12:40:00,41.06,41.25,40.6,40.94,94800.0,30.6039,30.7456,30.2611,30.5145,94800.0
2008-10-08 12:50:00,40.9,41.3,40.74,41.18,26800.0,30.4847,30.7828,30.3654,30.6934,26800.0
2008-10-08 13:00:00,41.18,42.25,41.18,42.25,29200.0,30.6934,31.4909,30.6934,31.4909,29200.0
2008-10-08 13:10:00,42.21,42.5,41.86,42.42,35900.0,31.4611,31.6772,31.2002,31.6176,35900.0
2008-10-08 13:20:00,42.41,42.6,41.82,41.82,29700.0,31.6102,31.7518,31.1704,31.1704,29700.0
2008-10-08 13:30:00,41.79,42.6,41.73,42.28,39200.0,31.148,31.7518,31.1033,31.5133,39200.0
2008-10-08 13:40:00,42.31,42.87,42.26,42.58,26700.0,31.5356,31.953,31.4984,31.7369,26700.0
2008-10-08 13:50:00,42.52,43.37,42.44,43.33,40600.0,31.6921,32.3257,31.6325,32.2959,40600.0
2008-10-08 14:00:00,43.33,43.95,43.23,43.54,106800.0,32.2959,32.758,32.2213,32.4524,106800.0
2008-10-08 14:10:00,43.5,43.52,42.96,43.07,41500.0,32.4226,32.4375,32.0201,32.1021,41500.0
2008-10-08 14:20:00,43.15,43.69,43.15,43.24,69300.0,32.1617,32.5642,32.1617,32.2288,69300.0
2008-10-08 14:30:00,43.24,43.49,42.87,43.03,57400.0,32.2288,32.4151,31.953,32.0723,57400.0
2008-10-08 14:40:00,43.07,43.17,42.56,42.76,50400.0,32.1021,32.1766,31.722,31.871,50400.0
2008-10-08 14:50:00,42.75,43.41,42.75,43.03,62900.0,31.8636,32.3555,31.8636,32.0723,62900.0
2008-10-08 15:00:00,42.97,43.64,42.66,43.45,117500.0,32.0275,32.5269,31.7965,32.3853,117500.0
2008-10-08 15:10:00,43.38,43.9,42.96,43.9,92600.0,32.3331,32.7207,32.0201,32.7207,92600.0
2008-10-08 15:20:00,43.9,44.0,43.5,43.73,106600.0,32.7207,32.7953,32.4226,32.594,106600.0
2008-10-08 15:30:00,43.75,43.98,42.85,42.96,74600.0,32.6089,32.7803,31.9381,32.0201,74600.0
2008-10-08 15:40:00,42.96,43.31,42.36,42.47,92300.0,32.0201,32.281,31.5729,31.6549,92300.0
2008-10-08 15:50:00,42.52,42.68,41.89,41.93,138200.0,31.6921,31.8114,31.2226,31.2524,138200.0
2008-10-09 09:30:00,41.61,42.73,41.2,41.21,74800.0,31.0139,31.8487,30.7083,30.7157,74800.0
2008-10-09 09:40:00,41.2,42.19,41.19,42.06,80900.0,30.7083,31.4462,30.7008,31.3493,80900.0
2008-10-09 09:50:00,42.04,42.23,41.66,41.69,94200.0,31.3344,31.476,31.0511,31.0735,94200.0
2008-10-09 10:00:00,41.67,41.76,41.28,41.65,61300.0,31.0586,31.1257,30.7679,31.0437,61300.0
2008-10-09 10:10:00,41.62,41.91,41.5,41.59,54600.0,31.0213,31.2375,30.9319,30.999,54600.0
2008-10-09 10:20:00,41.62,41.73,41.08,41.09,43600.0,31.0213,31.1033,30.6188,30.6263,43600.0
2008-10-09 10:30:00,41.05,41.61,40.89,40.94,55400.0,30.5965,31.0139,30.4772,30.5145,55400.0
2008-10-09 10:40:00,40.99,41.2,40.42,41.11,61200.0,30.5518,30.7083,30.1269,30.6412,61200.0
2008-10-09 10:50:00,41.08,41.08,40.5,40.76,61000.0,30.6188,30.6188,30.1865,30.3803,61000.0
2008-10-09 11:00:00,40.71,40.95,40.1,40.65,61100.0,30.3431,30.5219,29.8884,30.2983,61100.0
2008-10-09 11:10:00,40.59,41.05,40.5,40.81,44600.0,30.2536,30.5965,30.1865,30.4176,44600.0
2008-10-09 11:20:00,40.84,41.12,40.68,41.1,41000.0,30.44,30.6487,30.3207,30.6338,41000.0
2008-10-09 11:30:00,41.07,41.7,40.91,41.39,63200.0,30.6114,31.081,30.4921,30.8499,63200.0
2008-10-09 11:40:00,41.38,41.93,41.31,41.58,44500.0,30.8424,31.2524,30.7903,30.9915,44500.0
2008-10-09 11:50:00,41.62,41.74,41.14,41.22,47400.0,31.0213,31.1108,30.6636,30.7232,47400.0
2008-10-09 12:00:00,41.2,41.59,40.98,41.4,56500.0,30.7083,30.999,30.5443,30.8574,56500.0
2008-10-09 12:10:00,41.38,41.64,40.6,41.11,271700.0,30.8424,31.0362,30.2611,30.6412,271700.0
2008-10-09 12:20:00,41.14,41.43,41.07,41.2,44700.0,30.6636,30.8797,30.6114,30.7083,44700.0
2008-10-09 12:30:00,41.2,41.4,41.17,41.29,48900.0,30.7083,30.8574,30.6859,30.7754,48900.0
2008-10-09 12:40:00,41.23,41.23,40.74,40.85,44700.0,30.7306,30.7306,30.3654,30.4474,44700.0
2008-10-09 12:50:00,40.83,41.25,40.83,41.2,21200.0,30.4325,30.7456,30.4325,30.7083,21200.0
2008-10-09 13:00:00,41.22,41.31,40.96,41.16,28800.0,30.7232,30.7903,30.5294,30.6785,28800.0
2008-10-09 13:10:00,41.2,41.61,41.15,41.33,32800.0,30.7083,31.0139,30.671,30.8052,32800.0
2008-10-09 13:20:00,41.3,41.62,40.85,41.35,50300.0,30.7828,31.0213,30.4474,30.8201,50300.0
2008-10-09 13:30:00,41.32,41.61,41.08,41.09,59900.0,30.7977,31.0139,30.6188,30.6263,59900.0
2008-10-09 13:40:00,41.14,41.34,41.0,41.12,25100.0,30.6636,30.8126,30.5592,30.6487,25100.0
2008-10-09 13:50:00,41.15,41.38,40.95,41.18,34700.0,30.671,30.8424,30.5219,30.6934,34700.0
2008-10-09 14:00:00,41.12,41.49,41.02,41.33,46200.0,30.6487,30.9244,30.5741,30.8052,46200.0
2008-10-09 14:10:00,41.32,41.35,40.66,40.89,47100.0,30.7977,30.8201,30.3058,30.4772,47100.0
2008-10-09 14:20:00,40.88,41.08,40.64,40.86,39200.0,30.4698,30.6188,30.2909,30.4549,39200.0
2008-10-09 14:30:00,40.86,41.03,40.53,40.6,28400.0,30.4549,30.5816,30.2089,30.2611,28400.0
2008-10-09 14:40:00,40.66,40.94,40.42,40.57,28700.0,30.3058,30.5145,30.1269,30.2387,28700.0
2008-10-09 14:50:00,40.5,40.72,40.3,40.41,42300.0,30.1865,30.3505,30.0375,30.1195,42300.0
2008-10-09 15:00:00,40.39,40.43,39.74,40.0,76500.0,30.1046,30.1344,29.6201,29.8139,76500.0
2008-10-09 15:10:00,40.03,40.03,39.38,39.39,75800.0,29.8362,29.8362,29.3518,29.3592,75800.0
2008-10-09 15:20:00,39.38,39.75,39.15,39.33,62400.0,29.3518,29.6275,29.1803,29.3145,62400.0
2008-10-09 15:30:00,39.35,39.66,38.58,38.6,112100.0,29.3294,29.5605,28.7555,28.7704,112100.0
2008-10-09 15:40:00,38.62,38.65,37.6,37.79,150100.0,28.7853,28.8077,28.025,28.1667,150100.0
2008-10-09 15:50:00,37.82,39.0,37.82,38.75,241800.0,28.189,29.0685,28.189,28.8822,241800.0
2008-10-10 09:30:00,37.02,37.23,35.4,36.42,175400.0,27.5927,27.7493,26.3853,27.1455,175400.0
2008-10-10 09:40:00,36.38,38.53,36.34,37.98,129900.0,27.1157,28.7182,27.0859,28.3083,129900.0
2008-10-10 09:50:00,37.91,38.48,37.72,38.1,99200.0,28.2561,28.6809,28.1145,28.3977,99200.0
2008-10-10 10:00:00,38.06,39.31,37.89,38.56,80300.0,28.3679,29.2996,28.2412,28.7406,80300.0
2008-10-10 10:10:00,38.71,38.84,37.9,38.09,95600.0,28.8524,28.9493,28.2486,28.3903,95600.0
2008-10-10 10:20:00,38.04,38.44,37.57,37.65,88900.0,28.353,28.6511,28.0027,28.0623,88900.0
2008-10-10 10:30:00,37.65,37.76,36.68,37.03,82300.0,28.0623,28.1443,27.3393,27.6002,82300.0
2008-10-10 10:40:00,37.06,37.24,36.23,37.2,74500.0,27.6225,27.7567,27.0039,27.7269,74500.0
2008-10-10 10:50:00,37.22,37.48,36.78,36.96,62400.0,27.7418,27.9356,27.4139,27.548,62400.0
2008-10-10 11:00:00,37.04,37.52,36.85,36.94,70700.0,27.6076,27.9654,27.466,27.5331,70700.0
2008-10-10 11:10:00,36.99,37.53,36.5,37.16,64900.0,27.5704,27.9729,27.2052,27.6971,64900.0
2008-10-10 11:20:00,37.14,37.14,36.42,36.52,28600.0,27.6822,27.6822,27.1455,27.2201,28600.0
2008-10-10 11:30:00,36.5,36.74,36.14,36.59,52700.0,27.2052,27.384,26.9368,27.2722,52700.0
2008-10-10 11:40:00,36.59,36.82,36.1,36.13,46500.0,27.2722,27.4437,26.907,26.9294,46500.0
2008-10-10 11:50:00,36.08,36.39,35.93,36.28,80800.0,26.8921,27.1232,26.7803,27.0412,80800.0
2008-10-10 12:00:00,36.25,36.98,36.21,36.5,52000.0,27.0188,27.5629,26.989,27.2052,52000.0
2008-10-10 12:10:00,36.63,36.92,36.37,36.66,95200.0,27.3021,27.5182,27.1083,27.3244,95200.0
2008-10-10 12:20:00,36.67,37.17,36.58,36.62,104300.0,27.3319,27.7045,27.2648,27.2946,104300.0
2008-10-10 12:30:00,36.59,36.93,36.33,36.6,79700.0,27.2722,27.5257,27.0784,27.2797,79700.0
2008-10-10 12:40:00,36.63,37.43,36.43,36.87,60900.0,27.3021,27.8983,27.153,27.4809,60900.0
2008-10-10 12:50:00,36.87,37.06,36.59,36.89,56000.0,27.4809,27.6225,27.2722,27.4958,56000.0
2008-10-10 13:00:00,36.89,37.0,36.58,36.6,66400.0,27.4958,27.5778,27.2648,27.2797,66400.0
2008-10-10 13:10:00,36.58,36.58,36.06,36.12,53000.0,27.2648,27.2648,26.8772,26.9219,53000.0
2008-10-10 13:20:00,36.06,36.68,36.05,36.58,45300.0,26.8772,27.3393,26.8697,27.2648,45300.0
2008-10-10 13:30:00,36.59,36.59,36.0,36.42,65500.0,27.2722,27.2722,26.8325,27.1455,65500.0
2008-10-10 13:40:00,36.43,36.43,35.5,35.55,71600.0,27.153,27.153,26.4598,26.4971,71600.0
2008-10-10 13:50:00,35.6,36.02,35.21,35.96,114000.0,26.5343,26.8474,26.2437,26.8027,114000.0
2008-10-10 14:00:00,35.96,36.85,35.36,36.78,99500.0,26.8027,27.466,26.3555,27.4139,99500.0
2008-10-10 14:10:00,36.78,37.25,36.5,36.69,135300.0,27.4139,27.7642,27.2052,27.3468,135300.0
2008-10-10 14:20:00,36.67,37.12,35.89,35.95,95900.0,27.3319,27.6673,26.7505,26.7952,95900.0
2008-10-10 14:30:00,35.98,36.68,35.98,36.57,129800.0,26.8176,27.3393,26.8176,27.2573,129800.0
2008-10-10 14:40:00,36.56,37.03,36.11,36.65,88500.0,27.2499,27.6002,26.9145,27.317,88500.0
2008-10-10 14:50:00,36.68,36.95,36.12,36.61,114600.0,27.3393,27.5406,26.9219,27.2871,114600.0
2008-10-10 15:00:00,36.58,37.41,36.51,37.3,111900.0,27.2648,27.8834,27.2126,27.8014,111900.0
2008-10-10 15:10:00,37.28,39.1,37.01,38.87,137900.0,27.7865,29.1431,27.5853,28.9716,137900.0
2008-10-10 15:20:00,38.88,41.0,38.83,40.94,211800.0,28.9791,30.5592,28.9418,30.5145,211800.0
2008-10-10 15:30:00,40.9,42.47,40.6,41.45,243000.0,30.4847,31.6549,30.2611,30.8946,243000.0
2008-10-10 15:40:00,41.49,41.64,39.81,40.66,217900.0,30.9244,31.0362,29.6723,30.3058,217900.0
2008-10-10 15:50:00,40.66,40.66,39.83,40.12,174400.0,30.3058,30.3058,29.6872,29.9033,174400.0
2008-10-13 09:30:00,42.41,42.8,40.31,42.08,102600.0,31.6102,31.9008,30.0449,31.3642,102600.0
2008-10-13 09:40:00,42.08,42.14,41.56,41.91,59900.0,31.3642,31.4089,30.9766,31.2375,59900.0
2008-10-13 09:50:00,41.87,41.87,41.1,41.58,70500.0,31.2077,31.2077,30.6338,30.9915,70500.0
2008-10-13 10:00:00,41.6,41.82,41.12,41.22,39600.0,31.0064,31.1704,30.6487,30.7232,39600.0
2008-10-13 10:10:00,41.16,41.86,41.03,41.81,44700.0,30.6785,31.2002,30.5816,31.1629,44700.0
2008-10-13 10:20:00,41.8,42.26,41.65,42.12,39500.0,31.1555,31.4984,31.0437,31.394,39500.0
2008-10-13 10:30:00,42.14,42.55,42.02,42.55,43800.0,31.4089,31.7145,31.3195,31.7145,43800.0
2008-10-13 10:40:00,42.53,42.53,42.0,42.2,52500.0,31.6996,31.6996,31.3046,31.4536,52500.0
2008-10-13 10:50:00,42.15,42.28,42.01,42.14,26500.0,31.4164,31.5133,31.312,31.4089,26500.0
2008-10-13 11:00:00,42.1,42.36,42.03,42.21,52400.0,31.3791,31.5729,31.3269,31.4611,52400.0
2008-10-13 11:10:00,42.25,42.28,41.82,41.82,46700.0,31.4909,31.5133,31.1704,31.1704,46700.0
2008-10-13 11:20:00,41.81,42.1,41.73,41.95,37400.0,31.1629,31.3791,31.1033,31.2673,37400.0
2008-10-13 11:30:00,41.96,42.41,41.94,42.4,46900.0,31.2747,31.6102,31.2598,31.6027,46900.0
2008-10-13 11:40:00,42.39,42.51,42.16,42.19,25000.0,31.5952,31.6847,31.4238,31.4462,25000.0
2008-10-13 11:50:00,42.17,42.19,41.91,42.11,27100.0,31.4313,31.4462,31.2375,31.3866,27100.0
2008-10-13 12:00:00,42.13,42.27,42.01,42.23,17700.0,31.4015,31.5058,31.312,31.476,17700.0
2008-10-13 12:10:00,42.21,42.63,42.21,42.54,28700.0,31.4611,31.7741,31.4611,31.707,28700.0
2008-10-13 12:20:00,42.53,42.67,42.24,42.62,35300.0,31.6996,31.8039,31.4834,31.7667,35300.0
2008-10-13 12:30:00,42.63,42.89,42.49,42.88,44700.0,31.7741,31.9679,31.6698,31.9605,44700.0
2008-10-13 12:40:00,42.91,43.71,42.88,43.63,90000.0,31.9828,32.5791,31.9605,32.5195,90000.0
2008-10-13 12:50:00,43.66,43.75,43.03,43.3,65300.0,32.5418,32.6089,32.0723,32.2735,65300.0
2008-10-13 13:00:00,43.34,43.53,43.26,43.31,35700.0,32.3033,32.4449,32.2437,32.281,35700.0
2008-10-13 13:10:00,43.26,43.48,43.23,43.27,36800.0,32.2437,32.4077,32.2213,32.2512,36800.0
2008-10-13 13:20:00,43.27,43.35,43.12,43.24,29700.0,32.2512,32.3108,32.1394,32.2288,29700.0
2008-10-13 13:30:00,43.27,43.46,43.25,43.38,38400.0,32.2512,32.3928,32.2362,32.3331,38400.0
2008-10-13 13:40:00,43.35,43.59,43.26,43.34,89500.0,32.3108,32.4897,32.2437,32.3033,89500.0
2008-10-13 13:50:00,43.33,43.61,43.21,43.39,62700.0,32.2959,32.5046,32.2064,32.3406,62700.0
2008-10-13 14:00:00,43.43,43.63,43.19,43.26,68300.0,32.3704,32.5195,32.1915,32.2437,68300.0
2008-10-13 14:10:00,43.3,43.84,43.23,43.74,101900.0,32.2735,32.676,32.2213,32.6015,101900.0
2008-10-13 14:20:00,43.77,43.9,43.17,43.19,146400.0,32.6238,32.7207,32.1766,32.1915,146400.0
2008-10-13 14:30:00,43.18,43.56,43.13,43.47,64400.0,32.1841,32.4673,32.1468,32.4002,64400.0
2008-10-13 14:40:00,43.47,43.85,43.47,43.8,54000.0,32.4002,32.6835,32.4002,32.6462,54000.0
2008-10-13 14:50:00,43.81,44.15,43.45,44.09,55000.0,32.6536,32.9071,32.3853,32.8623,55000.0
2008-10-13 15:00:00,44.07,44.45,44.01,44.25,70800.0,32.8474,33.1307,32.8027,32.9816,70800.0
2008-10-13 15:10:00,44.24,44.37,44.05,44.28,44600.0,32.9741,33.071,32.8325,33.004,44600.0
2008-10-13 15:20:00,44.28,44.67,44.22,44.49,71800.0,33.004,33.2946,32.9592,33.1605,71800.0
2008-10-13 15:30:00,44.49,44.73,44.4,44.63,114200.0,33.1605,33.3394,33.0934,33.2648,114200.0
2008-10-13 15:40:00,44.67,44.95,44.45,44.83,120400.0,33.2946,33.5033,33.1307,33.4139,120400.0
2008-10-13 15:50:00,44.87,46.05,44.8,45.79,153600.0,33.4437,34.3232,33.3915,34.1294,153600.0
2008-10-14 09:30:00,47.58,49.36,47.41,47.66,117400.0,35.4636,36.7903,35.3369,35.5232,117400.0
2008-10-14 09:40:00,47.66,47.79,46.75,47.15,136100.0,35.5232,35.6201,34.845,35.1431,136100.0
2008-10-14 09:50:00,47.14,47.25,45.73,45.73,99400.0,35.1356,35.2176,34.0847,34.0847,99400.0
2008-10-14 10:00:00,45.77,47.0,45.72,46.39,106100.0,34.1145,35.0313,34.0773,34.5766,106100.0
2008-10-14 10:10:00,46.35,46.75,45.75,46.54,112600.0,34.5468,34.845,34.0996,34.6884,112600.0
2008-10-14 10:20:00,46.57,46.79,46.14,46.37,85500.0,34.7108,34.8748,34.3903,34.5617,85500.0
2008-10-14 10:30:00,46.39,46.53,45.58,45.64,57300.0,34.5766,34.681,33.9729,34.0176,57300.0
2008-10-14 10:40:00,45.64,45.73,44.62,45.17,101900.0,34.0176,34.0847,33.2574,33.6673,101900.0
2008-10-14 10:50:00,45.19,45.62,45.02,45.59,72900.0,33.6822,34.0027,33.5555,33.9804,72900.0
2008-10-14 11:00:00,45.59,45.59,44.96,45.11,55000.0,33.9804,33.9804,33.5108,33.6226,55000.0
2008-10-14 11:10:00,45.07,45.18,44.69,45.15,53900.0,33.5928,33.6748,33.3095,33.6524,53900.0
2008-10-14 11:20:00,45.16,46.23,45.03,46.09,57300.0,33.6599,34.4574,33.563,34.353,57300.0
2008-10-14 11:30:00,46.07,46.29,45.57,45.62,45100.0,34.3381,34.5021,33.9655,34.0027,45100.0
2008-10-14 11:40:00,45.57,46.17,45.56,46.08,47300.0,33.9655,34.4127,33.958,34.3456,47300.0
2008-10-14 11:50:00,46.06,46.06,45.56,45.57,45400.0,34.3307,34.3307,33.958,33.9655,45400.0
2008-10-14 12:00:00,45.57,45.58,45.08,45.48,61600.0,33.9655,33.9729,33.6002,33.8984,61600.0
2008-10-14 12:10:00,45.47,45.67,45.26,45.33,33700.0,33.8909,34.04,33.7344,33.7866,33700.0
2008-10-14 12:20:00,45.33,45.61,45.28,45.49,42600.0,33.7866,33.9953,33.7493,33.9058,42600.0
2008-10-14 12:30:00,45.51,45.86,45.35,45.78,34600.0,33.9207,34.1816,33.8015,34.122,34600.0
2008-10-14 12:40:00,45.74,45.83,45.41,45.74,19400.0,34.0922,34.1592,33.8462,34.0922,19400.0
2008-10-14 12:50:00,45.74,45.84,45.23,45.24,31700.0,34.0922,34.1667,33.712,33.7195,31700.0
2008-10-14 13:00:00,45.17,45.4,45.06,45.24,30700.0,33.6673,33.8387,33.5853,33.7195,30700.0
2008-10-14 13:10:00,45.23,45.24,44.81,44.91,32700.0,33.712,33.7195,33.399,33.4735,32700.0
2008-10-14 13:20:00,44.87,44.95,44.76,44.85,16400.0,33.4437,33.5033,33.3617,33.4288,16400.0
2008-10-14 13:30:00,44.82,45.31,44.77,44.77,26000.0,33.4064,33.7717,33.3692,33.3692,26000.0
2008-10-14 13:40:00,44.77,44.94,44.51,44.77,38100.0,33.3692,33.4959,33.1754,33.3692,38100.0
2008-10-14 13:50:00,44.68,44.83,44.06,44.29,38800.0,33.3021,33.4139,32.84,33.0114,38800.0
2008-10-14 14:00:00,44.25,44.34,43.66,43.82,43600.0,32.9816,33.0487,32.5418,32.6611,43600.0
2008-10-14 14:10:00,43.81,43.88,43.0,43.2,51700.0,32.6536,32.7058,32.0499,32.199,51700.0
2008-10-14 14:20:00,43.23,43.66,42.84,43.64,40200.0,32.2213,32.5418,31.9307,32.5269,40200.0
2008-10-14 14:30:00,43.72,43.83,43.2,43.34,35200.0,32.5866,32.6685,32.199,32.3033,35200.0
2008-10-14 14:40:00,43.36,43.39,42.4,42.41,36800.0,32.3182,32.3406,31.6027,31.6102,36800.0
2008-10-14 14:50:00,42.39,42.6,42.13,42.4,46400.0,31.5952,31.7518,31.4015,31.6027,46400.0
2008-10-14 15:00:00,42.33,43.1,42.32,43.1,41600.0,31.5505,32.1244,31.5431,32.1244,41600.0
2008-10-14 15:10:00,43.16,43.67,43.15,43.25,76800.0,32.1692,32.5493,32.1617,32.2362,76800.0
2008-10-14 15:20:00,43.24,43.97,43.1,43.95,73100.0,32.2288,32.7729,32.1244,32.758,73100.0
2008-10-14 15:30:00,43.99,44.59,43.54,43.62,80000.0,32.7878,33.235,32.4524,32.512,80000.0
2008-10-14 15:40:00,43.63,44.41,43.6,43.97,122600.0,32.5195,33.1008,32.4971,32.7729,122600.0
2008-10-14 15:50:00,43.97,44.19,43.65,43.92,142400.0,32.7729,32.9369,32.5344,32.7356,142400.0
2008-10-15 09:30:00,43.89,44.58,42.31,42.31,40500.0,32.7133,33.2276,31.5356,31.5356,40500.0
2008-10-15 09:40:00,42.3,42.38,41.82,41.85,53400.0,31.5282,31.5878,31.1704,31.1928,53400.0
2008-10-15 09:50:00,41.84,42.34,41.59,42.09,65800.0,31.1853,31.558,30.999,31.3716,65800.0
2008-10-15 10:00:00,42.12,42.13,41.35,41.56,32000.0,31.394,31.4015,30.8201,30.9766,32000.0
2008-10-15 10:10:00,41.48,41.8,41.22,41.22,34600.0,30.917,31.1555,30.7232,30.7232,34600.0
2008-10-15 10:20:00,41.29,41.54,41.14,41.49,30800.0,30.7754,30.9617,30.6636,30.9244,30800.0
2008-10-15 10:30:00,41.46,41.87,41.44,41.7,48400.0,30.9021,31.2077,30.8872,31.081,48400.0
2008-10-15 10:40:00,41.71,41.82,40.84,40.93,37200.0,31.0884,31.1704,30.44,30.507,37200.0
2008-10-15 10:50:00,40.91,41.17,40.7,40.74,64900.0,30.4921,30.6859,30.3356,30.3654,64900.0
2008-10-15 11:00:00,40.76,40.78,40.47,40.59,46900.0,30.3803,30.3952,30.1642,30.2536,46900.0
2008-10-15 11:10:00,40.61,41.18,40.51,40.91,45600.0,30.2685,30.6934,30.194,30.4921,45600.0
2008-10-15 11:20:00,40.91,40.96,40.6,40.79,22300.0,30.4921,30.5294,30.2611,30.4027,22300.0
2008-10-15 11:30:00,40.78,40.98,40.65,40.98,15900.0,30.3952,30.5443,30.2983,30.5443,15900.0
2008-10-15 11:40:00,40.95,41.0,40.71,40.81,18100.0,30.5219,30.5592,30.3431,30.4176,18100.0
2008-10-15 11:50:00,40.82,41.26,40.66,41.13,22300.0,30.4251,30.753,30.3058,30.6561,22300.0
2008-10-15 12:00:00,41.15,41.48,41.1,41.13,30500.0,30.671,30.917,30.6338,30.6561,30500.0
2008-10-15 12:10:00,41.11,41.3,40.83,40.97,23700.0,30.6412,30.7828,30.4325,30.5369,23700.0
2008-10-15 12:20:00,40.92,41.01,40.5,40.62,31400.0,30.4996,30.5667,30.1865,30.276,31400.0
2008-10-15 12:30:00,40.64,41.24,40.64,41.24,19600.0,30.2909,30.7381,30.2909,30.7381,19600.0
2008-10-15 12:40:00,41.22,41.36,41.05,41.16,18200.0,30.7232,30.8275,30.5965,30.6785,18200.0
2008-10-15 12:50:00,41.14,41.37,40.88,40.88,22500.0,30.6636,30.835,30.4698,30.4698,22500.0
2008-10-15 13:00:00,40.85,40.89,40.6,40.81,20500.0,30.4474,30.4772,30.2611,30.4176,20500.0
2008-10-15 13:10:00,40.81,40.84,40.17,40.17,33000.0,30.4176,30.44,29.9406,29.9406,33000.0
2008-10-15 13:20:00,40.16,40.45,40.1,40.34,35600.0,29.9331,30.1493,29.8884,30.0673,35600.0
2008-10-15 13:30:00,40.37,40.46,39.7,39.8,55900.0,30.0896,30.1567,29.5903,29.6648,55900.0
2008-10-15 13:40:00,39.8,39.83,39.5,39.8,39000.0,29.6648,29.6872,29.4412,29.6648,39000.0
2008-10-15 13:50:00,39.76,39.76,39.28,39.46,44100.0,29.635,29.635,29.2772,29.4114,44100.0
2008-10-15 14:00:00,39.51,39.59,39.33,39.5,47300.0,29.4486,29.5083,29.3145,29.4412,47300.0
2008-10-15 14:10:00,39.46,39.58,39.25,39.39,33600.0,29.4114,29.5008,29.2549,29.3592,33600.0
2008-10-15 14:20:00,39.4,40.17,39.34,40.01,34900.0,29.3667,29.9406,29.3219,29.8213,34900.0
2008-10-15 14:30:00,40.05,40.28,39.81,39.84,32400.0,29.8511,30.0226,29.6723,29.6946,32400.0
2008-10-15 14:40:00,39.84,40.65,39.84,40.51,43900.0,29.6946,30.2983,29.6946,30.194,43900.0
2008-10-15 14:50:00,40.57,40.57,40.0,40.03,62300.0,30.2387,30.2387,29.8139,29.8362,62300.0
2008-10-15 15:00:00,40.04,40.69,39.63,40.58,73100.0,29.8437,30.3282,29.5381,30.2462,73100.0
2008-10-15 15:10:00,40.64,40.64,39.83,40.14,40800.0,30.2909,30.2909,29.6872,29.9182,40800.0
2008-10-15 15:20:00,40.15,40.51,39.77,40.0,71600.0,29.9257,30.194,29.6424,29.8139,71600.0
2008-10-15 15:30:00,40.02,40.08,39.4,39.57,74700.0,29.8288,29.8735,29.3667,29.4934,74700.0
2008-10-15 15:40:00,39.58,39.79,39.22,39.31,132600.0,29.5008,29.6573,29.2325,29.2996,132600.0
2008-10-15 15:50:00,39.31,39.48,39.22,39.34,230400.0,29.2996,29.4263,29.2325,29.3219,230400.0
2008-10-16 09:30:00,37.87,40.28,37.26,40.12,171700.0,28.2263,30.0226,27.7716,29.9033,171700.0
2008-10-16 09:40:00,40.1,41.86,39.96,41.75,159700.0,29.8884,31.2002,29.7841,31.1182,159700.0
2008-10-16 09:50:00,41.68,42.65,40.74,41.08,209100.0,31.0661,31.789,30.3654,30.6188,209100.0
2008-10-16 10:00:00,41.18,41.48,40.0,40.63,142400.0,30.6934,30.917,29.8139,30.2834,142400.0
2008-10-16 10:10:00,40.68,40.68,38.88,39.03,129000.0,30.3207,30.3207,28.9791,29.0909,129000.0
2008-10-16 10:20:00,38.98,39.78,38.97,39.09,126500.0,29.0536,29.6499,29.0462,29.1356,126500.0
2008-10-16 10:30:00,39.14,39.25,38.54,38.71,92800.0,29.1729,29.2549,28.7257,28.8524,92800.0
2008-10-16 10:40:00,38.75,38.88,38.28,38.75,133200.0,28.8822,28.9791,28.5319,28.8822,133200.0
2008-10-16 10:50:00,38.75,38.91,38.42,38.44,114100.0,28.8822,29.0014,28.6362,28.6511,114100.0
2008-10-16 11:00:00,38.44,38.99,38.24,38.75,69300.0,28.6511,29.0611,28.5021,28.8822,69300.0
2008-10-16 11:10:00,38.68,39.38,38.54,39.2,98900.0,28.83,29.3518,28.7257,29.2176,98900.0
2008-10-16 11:20:00,39.18,39.62,39.07,39.09,77500.0,29.2027,29.5306,29.1207,29.1356,77500.0
2008-10-16 11:30:00,39.06,39.65,39.06,39.24,76700.0,29.1132,29.553,29.1132,29.2474,76700.0
2008-10-16 11:40:00,39.25,39.73,39.07,39.56,60000.0,29.2549,29.6126,29.1207,29.4859,60000.0
2008-10-16 11:50:00,39.58,40.15,39.37,39.81,88900.0,29.5008,29.9257,29.3443,29.6723,88900.0
2008-10-16 12:00:00,39.78,39.85,39.22,39.65,87000.0,29.6499,29.7021,29.2325,29.553,87000.0
2008-10-16 12:10:00,39.66,40.96,39.66,40.18,91500.0,29.5605,30.5294,29.5605,29.948,91500.0
2008-10-16 12:20:00,40.17,40.99,40.16,40.24,69600.0,29.9406,30.5518,29.9331,29.9928,69600.0
2008-10-16 12:30:00,40.2,40.41,39.87,40.16,37800.0,29.9629,30.1195,29.717,29.9331,37800.0
2008-10-16 12:40:00,40.18,40.36,39.57,39.91,45500.0,29.948,30.0822,29.4934,29.7468,45500.0
2008-10-16 12:50:00,39.93,40.23,39.28,39.49,50300.0,29.7617,29.9853,29.2772,29.4337,50300.0
2008-10-16 13:00:00,39.47,39.77,39.26,39.36,44000.0,29.4188,29.6424,29.2623,29.3368,44000.0
2008-10-16 13:10:00,39.36,40.21,39.34,39.92,48500.0,29.3368,29.9704,29.3219,29.7542,48500.0
2008-10-16 13:20:00,39.89,40.25,39.64,39.72,44300.0,29.7319,30.0002,29.5455,29.6052,44300.0
2008-10-16 13:30:00,39.77,39.99,39.3,39.32,39800.0,29.6424,29.8064,29.2921,29.307,39800.0
2008-10-16 13:40:00,39.34,39.91,39.29,39.71,55700.0,29.3219,29.7468,29.2847,29.5977,55700.0
2008-10-16 13:50:00,39.74,40.33,39.44,39.99,129600.0,29.6201,30.0598,29.3965,29.8064,129600.0
2008-10-16 14:00:00,40.07,40.26,39.6,39.73,69900.0,29.866,30.0077,29.5157,29.6126,69900.0
2008-10-16 14:10:00,39.63,39.88,39.5,39.76,45100.0,29.5381,29.7244,29.4412,29.635,45100.0
2008-10-16 14:20:00,39.76,39.91,39.4,39.7,47000.0,29.635,29.7468,29.3667,29.5903,47000.0
2008-10-16 14:30:00,39.72,40.27,39.59,40.27,56900.0,29.6052,30.0151,29.5083,30.0151,56900.0
2008-10-16 14:40:00,40.22,41.1,40.06,41.0,63000.0,29.9778,30.6338,29.8586,30.5592,63000.0
2008-10-16 14:50:00,41.03,41.25,40.67,40.88,76100.0,30.5816,30.7456,30.3133,30.4698,76100.0
2008-10-16 15:00:00,40.83,42.06,40.6,42.06,91900.0,30.4325,31.3493,30.2611,31.3493,91900.0
2008-10-16 15:10:00,42.02,42.65,41.72,42.34,99400.0,31.3195,31.789,31.0959,31.558,99400.0
2008-10-16 15:20:00,42.29,42.62,41.92,42.61,119200.0,31.5207,31.7667,31.2449,31.7592,119200.0
2008-10-16 15:30:00,42.61,42.79,41.83,42.44,128100.0,31.7592,31.8934,31.1779,31.6325,128100.0
2008-10-16 15:40:00,42.45,43.44,42.37,43.41,125000.0,31.64,32.3779,31.5803,32.3555,125000.0
2008-10-16 15:50:00,43.44,43.5,42.3,42.34,206200.0,32.3779,32.4226,31.5282,31.558,206200.0
2008-10-17 09:30:00,41.39,41.65,40.76,41.44,164100.0,30.8499,31.0437,30.3803,30.8872,164100.0
2008-10-17 09:40:00,41.3,41.95,41.18,41.18,62100.0,30.7828,31.2673,30.6934,30.6934,62100.0
2008-10-17 09:50:00,41.18,41.56,41.09,41.5,81000.0,30.6934,30.9766,30.6263,30.9319,81000.0
2008-10-17 10:00:00,41.5,41.82,40.97,40.97,72100.0,30.9319,31.1704,30.5369,30.5369,72100.0
2008-10-17 10:10:00,41.02,41.06,40.56,40.89,72500.0,30.5741,30.6039,30.2313,30.4772,72500.0
2008-10-17 10:20:00,40.88,41.01,40.35,40.78,84800.0,30.4698,30.5667,30.0747,30.3952,84800.0
2008-10-17 10:30:00,40.86,40.86,39.9,40.08,82300.0,30.4549,30.4549,29.7393,29.8735,82300.0
2008-10-17 10:40:00,40.1,40.88,39.95,40.81,56000.0,29.8884,30.4698,29.7766,30.4176,56000.0
2008-10-17 10:50:00,40.79,41.08,40.72,40.91,149000.0,30.4027,30.6188,30.3505,30.4921,149000.0
2008-10-17 11:00:00,40.98,41.74,40.9,41.68,75900.0,30.5443,31.1108,30.4847,31.0661,75900.0
2008-10-17 11:10:00,41.64,41.67,40.78,40.81,57100.0,31.0362,31.0586,30.3952,30.4176,57100.0
2008-10-17 11:20:00,40.79,40.84,40.44,40.6,47400.0,30.4027,30.44,30.1418,30.2611,47400.0
2008-10-17 11:30:00,40.6,40.96,40.56,40.8,41800.0,30.2611,30.5294,30.2313,30.4101,41800.0
2008-10-17 11:40:00,40.82,41.23,40.77,41.08,45600.0,30.4251,30.7306,30.3878,30.6188,45600.0
2008-10-17 11:50:00,41.13,41.31,40.99,41.06,35700.0,30.6561,30.7903,30.5518,30.6039,35700.0
2008-10-17 12:00:00,41.08,41.43,41.06,41.25,76900.0,30.6188,30.8797,30.6039,30.7456,76900.0
2008-10-17 12:10:00,41.3,41.67,41.22,41.67,75400.0,30.7828,31.0586,30.7232,31.0586,75400.0
2008-10-17 12:20:00,41.69,42.06,41.61,41.74,43800.0,31.0735,31.3493,31.0139,31.1108,43800.0
2008-10-17 12:30:00,41.72,41.88,41.41,41.75,28900.0,31.0959,31.2151,30.8648,31.1182,28900.0
2008-10-17 12:40:00,41.77,42.11,41.63,42.08,42100.0,31.1331,31.3866,31.0288,31.3642,42100.0
2008-10-17 12:50:00,42.09,42.66,41.99,42.3,55300.0,31.3716,31.7965,31.2971,31.5282,55300.0
2008-10-17 13:00:00,42.33,42.78,42.04,42.11,49000.0,31.5505,31.8859,31.3344,31.3866,49000.0
2008-10-17 13:10:00,42.13,42.26,41.96,42.23,50000.0,31.4015,31.4984,31.2747,31.476,50000.0
2008-10-17 13:20:00,42.25,42.74,42.2,42.49,59200.0,31.4909,31.8561,31.4536,31.6698,59200.0
2008-10-17 13:30:00,42.53,43.48,42.52,43.48,114500.0,31.6996,32.4077,31.6921,32.4077,114500.0
2008-10-17 13:40:00,43.5,43.63,43.18,43.29,113600.0,32.4226,32.5195,32.1841,32.2661,113600.0
2008-10-17 13:50:00,43.33,43.44,42.95,43.06,44100.0,32.2959,32.3779,32.0126,32.0946,44100.0
2008-10-17 14:00:00,43.07,43.59,43.01,43.24,65500.0,32.1021,32.4897,32.0574,32.2288,65500.0
2008-10-17 14:10:00,43.23,43.45,42.97,43.16,74900.0,32.2213,32.3853,32.0275,32.1692,74900.0
2008-10-17 14:20:00,43.14,43.22,42.5,42.7,64100.0,32.1543,32.2139,31.6772,31.8263,64100.0
2008-10-17 14:30:00,42.74,43.19,42.34,42.34,38800.0,31.8561,32.1915,31.558,31.558,38800.0
2008-10-17 14:40:00,42.37,43.08,42.04,42.95,73100.0,31.5803,32.1095,31.3344,32.0126,73100.0
2008-10-17 14:50:00,42.96,43.1,42.51,42.79,47300.0,32.0201,32.1244,31.6847,31.8934,47300.0
2008-10-17 15:00:00,42.82,43.34,42.68,42.99,54100.0,31.9157,32.3033,31.8114,32.0425,54100.0
2008-10-17 15:10:00,42.91,42.92,42.34,42.39,84200.0,31.9828,31.9903,31.558,31.5952,84200.0
2008-10-17 15:20:00,42.31,42.4,41.53,42.16,98400.0,31.5356,31.6027,30.9542,31.4238,98400.0
2008-10-17 15:30:00,42.2,42.64,41.46,41.86,107500.0,31.4536,31.7816,30.9021,31.2002,107500.0
2008-10-17 15:40:00,41.87,42.4,41.64,41.84,110500.0,31.2077,31.6027,31.0362,31.1853,110500.0
2008-10-17 15:50:00,41.8,41.99,41.51,41.62,148100.0,31.1555,31.2971,30.9393,31.0213,148100.0
2008-10-20 09:30:00,42.52,42.52,40.94,41.81,50500.0,31.6921,31.6921,30.5145,31.1629,50500.0
2008-10-20 09:40:00,41.85,41.95,41.36,41.72,37600.0,31.1928,31.2673,30.8275,31.0959,37600.0
2008-10-20 09:50:00,41.78,42.45,41.78,42.39,54600.0,31.1406,31.64,31.1406,31.5952,54600.0
2008-10-20 10:00:00,42.47,43.02,42.47,42.61,90100.0,31.6549,32.0648,31.6549,31.7592,90100.0
2008-10-20 10:10:00,42.67,43.05,42.52,42.89,89500.0,31.8039,32.0872,31.6921,31.9679,89500.0
2008-10-20 10:20:00,42.88,42.93,42.05,42.05,32100.0,31.9605,31.9977,31.3418,31.3418,32100.0
2008-10-20 10:30:00,42.1,42.7,42.09,42.56,59100.0,31.3791,31.8263,31.3716,31.722,59100.0
2008-10-20 10:40:00,42.57,42.72,42.44,42.63,25000.0,31.7294,31.8412,31.6325,31.7741,25000.0
2008-10-20 10:50:00,42.68,42.78,41.82,42.03,56500.0,31.8114,31.8859,31.1704,31.3269,56500.0
2008-10-20 11:00:00,42.05,42.05,41.17,41.21,34200.0,31.3418,31.3418,30.6859,30.7157,34200.0
2008-10-20 11:10:00,41.21,41.49,40.95,41.47,53800.0,30.7157,30.9244,30.5219,30.9095,53800.0
2008-10-20 11:20:00,41.47,41.83,41.35,41.77,33500.0,30.9095,31.1779,30.8201,31.1331,33500.0
2008-10-20 11:30:00,41.74,42.08,41.74,42.08,55300.0,31.1108,31.3642,31.1108,31.3642,55300.0
2008-10-20 11:40:00,42.0,42.45,41.91,42.18,40200.0,31.3046,31.64,31.2375,31.4387,40200.0
2008-10-20 11:50:00,42.17,42.35,42.09,42.26,29100.0,31.4313,31.5654,31.3716,31.4984,29100.0
2008-10-20 12:00:00,42.25,42.26,41.81,41.94,46400.0,31.4909,31.4984,31.1629,31.2598,46400.0
2008-10-20 12:10:00,41.92,42.54,41.92,42.29,29800.0,31.2449,31.707,31.2449,31.5207,29800.0
2008-10-20 12:20:00,42.28,42.34,41.77,41.84,26700.0,31.5133,31.558,31.1331,31.1853,26700.0
2008-10-20 12:30:00,41.84,42.14,41.74,41.77,32600.0,31.1853,31.4089,31.1108,31.1331,32600.0
2008-10-20 12:40:00,41.82,41.89,41.47,41.89,27000.0,31.1704,31.2226,30.9095,31.2226,27000.0
2008-10-20 12:50:00,41.87,41.87,41.57,41.7,26400.0,31.2077,31.2077,30.9841,31.081,26400.0
2008-10-20 13:00:00,41.65,41.69,41.35,41.55,32200.0,31.0437,31.0735,30.8201,30.9692,32200.0
2008-10-20 13:10:00,41.58,41.85,41.58,41.83,56900.0,30.9915,31.1928,30.9915,31.1779,56900.0
2008-10-20 13:20:00,41.85,42.06,41.79,42.0,37900.0,31.1928,31.3493,31.148,31.3046,37900.0
2008-10-20 13:30:00,42.03,42.2,41.68,41.75,30100.0,31.3269,31.4536,31.0661,31.1182,30100.0
2008-10-20 13:40:00,41.76,41.92,41.67,41.85,32400.0,31.1257,31.2449,31.0586,31.1928,32400.0
2008-10-20 13:50:00,41.86,41.9,41.56,41.59,45300.0,31.2002,31.23,30.9766,30.999,45300.0
2008-10-20 14:00:00,41.58,42.03,41.53,41.97,40700.0,30.9915,31.3269,30.9542,31.2822,40700.0
2008-10-20 14:10:00,41.95,41.96,41.41,41.44,63600.0,31.2673,31.2747,30.8648,30.8872,63600.0
2008-10-20 14:20:00,41.42,41.57,41.31,41.41,63600.0,30.8723,30.9841,30.7903,30.8648,63600.0
2008-10-20 14:30:00,41.43,41.63,41.24,41.58,63000.0,30.8797,31.0288,30.7381,30.9915,63000.0
2008-10-20 14:40:00,41.61,41.92,41.56,41.76,44600.0,31.0139,31.2449,30.9766,31.1257,44600.0
2008-10-20 14:50:00,41.76,41.76,41.39,41.71,54600.0,31.1257,31.1257,30.8499,31.0884,54600.0
2008-10-20 15:00:00,41.71,41.85,41.46,41.6,77600.0,31.0884,31.1928,30.9021,31.0064,77600.0
2008-10-20 15:10:00,41.6,41.85,41.42,41.81,50600.0,31.0064,31.1928,30.8723,31.1629,50600.0
2008-10-20 15:20:00,41.79,41.89,41.45,41.53,113800.0,31.148,31.2226,30.8946,30.9542,113800.0
2008-10-20 15:30:00,41.53,42.16,41.46,42.01,146400.0,30.9542,31.4238,30.9021,31.312,146400.0
2008-10-20 15:40:00,41.99,42.11,41.72,41.76,104100.0,31.2971,31.3866,31.0959,31.1257,104100.0
2008-10-20 15:50:00,41.78,42.31,41.78,42.19,164000.0,31.1406,31.5356,31.1406,31.4462,164000.0
2008-10-21 09:30:00,41.51,42.34,41.5,42.27,66200.0,30.9393,31.558,30.9319,31.5058,66200.0
2008-10-21 09:40:00,42.29,42.66,42.16,42.21,37700.0,31.5207,31.7965,31.4238,31.4611,37700.0
2008-10-21 09:50:00,42.23,42.28,41.96,42.18,101800.0,31.476,31.5133,31.2747,31.4387,101800.0
2008-10-21 10:00:00,42.18,42.78,41.98,42.74,33100.0,31.4387,31.8859,31.2897,31.8561,33100.0
2008-10-21 10:10:00,42.78,42.85,42.51,42.53,38100.0,31.8859,31.9381,31.6847,31.6996,38100.0
2008-10-21 10:20:00,42.55,42.96,42.38,42.72,41700.0,31.7145,32.0201,31.5878,31.8412,41700.0
2008-10-21 10:30:00,42.7,42.7,42.24,42.33,33400.0,31.8263,31.8263,31.4834,31.5505,33400.0
2008-10-21 10:40:00,42.36,42.54,42.07,42.14,26400.0,31.5729,31.707,31.3567,31.4089,26400.0
2008-10-21 10:50:00,42.2,42.2,41.88,42.0,27600.0,31.4536,31.4536,31.2151,31.3046,27600.0
2008-10-21 11:00:00,42.05,42.19,41.78,41.89,19800.0,31.3418,31.4462,31.1406,31.2226,19800.0
2008-10-21 11:10:00,41.87,41.99,41.82,41.89,20700.0,31.2077,31.2971,31.1704,31.2226,20700.0
2008-10-21 11:20:00,41.9,41.9,41.59,41.81,23000.0,31.23,31.23,30.999,31.1629,23000.0
2008-10-21 11:30:00,41.79,41.92,41.61,41.66,36900.0,31.148,31.2449,31.0139,31.0511,36900.0
2008-10-21 11:40:00,41.64,41.72,41.18,41.25,43300.0,31.0362,31.0959,30.6934,30.7456,43300.0
2008-10-21 11:50:00,41.23,41.23,40.44,40.52,64800.0,30.7306,30.7306,30.1418,30.2014,64800.0
2008-10-21 12:00:00,40.54,40.82,40.44,40.67,80000.0,30.2164,30.4251,30.1418,30.3133,80000.0
2008-10-21 12:10:00,40.67,40.72,40.23,40.42,52600.0,30.3133,30.3505,29.9853,30.1269,52600.0
2008-10-21 12:20:00,40.46,40.68,40.34,40.51,44500.0,30.1567,30.3207,30.0673,30.194,44500.0
2008-10-21 12:30:00,40.48,40.7,40.39,40.67,64600.0,30.1716,30.3356,30.1046,30.3133,64600.0
2008-10-21 12:40:00,40.67,40.67,40.21,40.33,36400.0,30.3133,30.3133,29.9704,30.0598,36400.0
2008-10-21 12:50:00,40.33,40.4,40.0,40.0,64500.0,30.0598,30.112,29.8139,29.8139,64500.0
2008-10-21 13:00:00,39.94,40.14,39.74,40.03,107500.0,29.7691,29.9182,29.6201,29.8362,107500.0
2008-10-21 13:10:00,40.01,40.06,39.87,39.97,69100.0,29.8213,29.8586,29.717,29.7915,69100.0
2008-10-21 13:20:00,39.99,40.31,39.95,40.1,88300.0,29.8064,30.0449,29.7766,29.8884,88300.0
2008-10-21 13:30:00,40.1,40.4,39.95,40.36,33500.0,29.8884,30.112,29.7766,30.0822,33500.0
2008-10-21 13:40:00,40.37,40.4,40.04,40.09,50200.0,30.0896,30.112,29.8437,29.881,50200.0
2008-10-21 13:50:00,40.08,40.08,39.85,39.94,74200.0,29.8735,29.8735,29.7021,29.7691,74200.0
2008-10-21 14:00:00,39.96,40.17,39.74,39.82,80800.0,29.7841,29.9406,29.6201,29.6797,80800.0
2008-10-21 14:10:00,39.83,40.34,39.79,40.23,44100.0,29.6872,30.0673,29.6573,29.9853,44100.0
2008-10-21 14:20:00,40.28,40.63,40.24,40.61,52200.0,30.0226,30.2834,29.9928,30.2685,52200.0
2008-10-21 14:30:00,40.6,40.7,40.43,40.52,44700.0,30.2611,30.3356,30.1344,30.2014,44700.0
2008-10-21 14:40:00,40.51,40.85,40.48,40.57,61700.0,30.194,30.4474,30.1716,30.2387,61700.0
2008-10-21 14:50:00,40.55,40.59,40.37,40.43,38900.0,30.2238,30.2536,30.0896,30.1344,38900.0
2008-10-21 15:00:00,40.44,40.7,40.29,40.34,64500.0,30.1418,30.3356,30.03,30.0673,64500.0
2008-10-21 15:10:00,40.28,40.5,40.04,40.04,42500.0,30.0226,30.1865,29.8437,29.8437,42500.0
2008-10-21 15:20:00,40.0,40.12,39.82,39.95,102800.0,29.8139,29.9033,29.6797,29.7766,102800.0
2008-10-21 15:30:00,39.95,40.04,39.67,39.91,105200.0,29.7766,29.8437,29.5679,29.7468,105200.0
2008-10-21 15:40:00,39.9,40.07,39.5,39.6,166100.0,29.7393,29.866,29.4412,29.5157,166100.0
2008-10-21 15:50:00,39.6,39.95,39.59,39.76,124100.0,29.5157,29.7766,29.5083,29.635,124100.0
2008-10-22 09:30:00,39.39,39.5,38.11,38.12,87700.0,29.3592,29.4412,28.4052,28.4126,87700.0
2008-10-22 09:40:00,38.17,38.75,38.13,38.37,87500.0,28.4499,28.8822,28.4201,28.599,87500.0
2008-10-22 09:50:00,38.31,38.31,37.8,37.8,97100.0,28.5542,28.5542,28.1741,28.1741,97100.0
2008-10-22 10:00:00,37.81,38.05,37.31,37.48,118200.0,28.1816,28.3604,27.8089,27.9356,118200.0
2008-10-22 10:10:00,37.48,38.08,37.48,38.04,87300.0,27.9356,28.3828,27.9356,28.353,87300.0
2008-10-22 10:20:00,38.02,38.25,37.71,38.13,85400.0,28.3381,28.5095,28.107,28.4201,85400.0
2008-10-22 10:30:00,38.07,38.44,37.98,38.35,67100.0,28.3754,28.6511,28.3083,28.584,67100.0
2008-10-22 10:40:00,38.3,38.9,38.3,38.83,72100.0,28.5468,28.994,28.5468,28.9418,72100.0
2008-10-22 10:50:00,38.82,39.1,38.64,39.07,51800.0,28.9344,29.1431,28.8002,29.1207,51800.0
2008-10-22 11:00:00,39.02,39.06,38.53,38.69,29900.0,29.0834,29.1132,28.7182,28.8375,29900.0
2008-10-22 11:10:00,38.72,38.93,38.58,38.79,38200.0,28.8598,29.0163,28.7555,28.912,38200.0
2008-10-22 11:20:00,38.72,38.76,38.27,38.35,47900.0,28.8598,28.8896,28.5244,28.584,47900.0
2008-10-22 11:30:00,38.31,38.69,38.31,38.56,38600.0,28.5542,28.8375,28.5542,28.7406,38600.0
2008-10-22 11:40:00,38.57,39.23,38.49,39.15,73300.0,28.748,29.24,28.6884,29.1803,73300.0
2008-10-22 11:50:00,39.15,39.19,39.0,39.08,37900.0,29.1803,29.2101,29.0685,29.1282,37900.0
2008-10-22 12:00:00,39.12,39.32,38.99,39.25,31500.0,29.158,29.307,29.0611,29.2549,31500.0
2008-10-22 12:10:00,39.23,39.26,39.05,39.22,33600.0,29.24,29.2623,29.1058,29.2325,33600.0
2008-10-22 12:20:00,39.24,39.77,39.24,39.57,60700.0,29.2474,29.6424,29.2474,29.4934,60700.0
2008-10-22 12:30:00,39.59,39.61,39.41,39.51,28500.0,29.5083,29.5232,29.3741,29.4486,28500.0
2008-10-22 12:40:00,39.51,39.55,39.24,39.28,22000.0,29.4486,29.4785,29.2474,29.2772,22000.0
2008-10-22 12:50:00,39.27,39.45,39.23,39.25,19200.0,29.2698,29.4039,29.24,29.2549,19200.0
2008-10-22 13:00:00,39.26,39.27,38.97,39.11,20400.0,29.2623,29.2698,29.0462,29.1505,20400.0
2008-10-22 13:10:00,39.1,39.1,38.62,38.74,42000.0,29.1431,29.1431,28.7853,28.8747,42000.0
2008-10-22 13:20:00,38.71,38.73,38.32,38.51,49400.0,28.8524,28.8673,28.5617,28.7033,49400.0
2008-10-22 13:30:00,38.51,38.59,38.24,38.4,46400.0,28.7033,28.7629,28.5021,28.6213,46400.0
2008-10-22 13:40:00,38.37,38.72,38.36,38.72,28900.0,28.599,28.8598,28.5915,28.8598,28900.0
2008-10-22 13:50:00,38.71,38.75,38.46,38.71,25900.0,28.8524,28.8822,28.666,28.8524,25900.0
2008-10-22 14:00:00,38.68,38.7,38.26,38.3,80100.0,28.83,28.8449,28.517,28.5468,80100.0
2008-10-22 14:10:00,38.3,38.5,38.18,38.44,35600.0,28.5468,28.6958,28.4573,28.6511,35600.0
2008-10-22 14:20:00,38.45,38.73,38.42,38.67,29800.0,28.6586,28.8673,28.6362,28.8226,29800.0
2008-10-22 14:30:00,38.65,38.67,38.3,38.36,38300.0,28.8077,28.8226,28.5468,28.5915,38300.0
2008-10-22 14:40:00,38.32,38.33,38.03,38.21,50300.0,28.5617,28.5691,28.3455,28.4797,50300.0
2008-10-22 14:50:00,38.22,38.22,37.86,38.1,38400.0,28.4872,28.4872,28.2188,28.3977,38400.0
2008-10-22 15:00:00,38.11,38.34,37.99,38.13,58800.0,28.4052,28.5766,28.3157,28.4201,58800.0
2008-10-22 15:10:00,38.19,38.25,37.72,37.75,58600.0,28.4648,28.5095,28.1145,28.1368,58600.0
2008-10-22 15:20:00,37.76,37.87,37.52,37.6,71800.0,28.1443,28.2263,27.9654,28.025,71800.0
2008-10-22 15:30:00,37.59,37.62,36.8,36.8,111500.0,28.0176,28.0399,27.4288,27.4288,111500.0
2008-10-22 15:40:00,36.78,37.27,36.33,37.14,169300.0,27.4139,27.7791,27.0784,27.6822,169300.0
2008-10-22 15:50:00,37.14,38.09,37.08,38.07,247700.0,27.6822,28.3903,27.6375,28.3754,247700.0
2008-10-23 09:30:00,38.1,38.65,38.0,38.04,55700.0,28.3977,28.8077,28.3232,28.353,55700.0
2008-10-23 09:40:00,38.04,38.41,37.25,37.27,58500.0,28.353,28.6288,27.7642,27.7791,58500.0
2008-10-23 09:50:00,37.23,37.74,37.02,37.74,64000.0,27.7493,28.1294,27.5927,28.1294,64000.0
2008-10-23 10:00:00,37.66,38.27,37.64,38.23,87000.0,28.0698,28.5244,28.0549,28.4946,87000.0
2008-10-23 10:10:00,38.25,38.44,38.01,38.19,75200.0,28.5095,28.6511,28.3306,28.4648,75200.0
2008-10-23 10:20:00,38.12,38.47,37.73,37.87,52100.0,28.4126,28.6735,28.1219,28.2263,52100.0
2008-10-23 10:30:00,37.88,38.13,37.62,37.9,59100.0,28.2337,28.4201,28.0399,28.2486,59100.0
2008-10-23 10:40:00,37.92,39.17,37.89,38.58,74700.0,28.2635,29.1952,28.2412,28.7555,74700.0
2008-10-23 10:50:00,38.59,39.29,38.58,39.24,44900.0,28.7629,29.2847,28.7555,29.2474,44900.0
2008-10-23 11:00:00,39.23,39.4,38.5,38.56,61100.0,29.24,29.3667,28.6958,28.7406,61100.0
2008-10-23 11:10:00,38.57,38.65,38.07,38.07,42000.0,28.748,28.8077,28.3754,28.3754,42000.0
2008-10-23 11:20:00,38.09,38.26,37.83,37.99,33900.0,28.3903,28.517,28.1965,28.3157,33900.0
2008-10-23 11:30:00,37.97,38.58,37.97,38.58,27600.0,28.3008,28.7555,28.3008,28.7555,27600.0
2008-10-23 11:40:00,38.52,38.52,37.75,37.91,63100.0,28.7108,28.7108,28.1368,28.2561,63100.0
2008-10-23 11:50:00,37.91,38.15,37.89,37.98,21400.0,28.2561,28.435,28.2412,28.3083,21400.0
2008-10-23 12:00:00,37.98,38.03,37.5,37.55,28700.0,28.3083,28.3455,27.9505,27.9878,28700.0
2008-10-23 12:10:00,37.56,37.59,37.04,37.06,64000.0,27.9952,28.0176,27.6076,27.6225,64000.0
2008-10-23 12:20:00,37.05,37.19,36.68,36.84,38400.0,27.6151,27.7194,27.3393,27.4586,38400.0
2008-10-23 12:30:00,36.84,36.93,36.54,36.65,35100.0,27.4586,27.5257,27.235,27.317,35100.0
2008-10-23 12:40:00,36.62,37.16,36.39,36.89,29000.0,27.2946,27.6971,27.1232,27.4958,29000.0
2008-10-23 12:50:00,36.85,36.97,36.38,36.49,33500.0,27.466,27.5555,27.1157,27.1977,33500.0
2008-10-23 13:00:00,36.46,36.7,36.2,36.67,47800.0,27.1753,27.3542,26.9816,27.3319,47800.0
2008-10-23 13:10:00,36.62,37.13,36.5,37.03,37800.0,27.2946,27.6747,27.2052,27.6002,37800.0
2008-10-23 13:20:00,37.0,37.03,36.66,36.66,47500.0,27.5778,27.6002,27.3244,27.3244,47500.0
2008-10-23 13:30:00,36.65,37.03,36.41,36.8,57200.0,27.317,27.6002,27.1381,27.4288,57200.0
2008-10-23 13:40:00,36.81,37.16,36.79,36.93,58500.0,27.4362,27.6971,27.4213,27.5257,58500.0
2008-10-23 13:50:00,36.95,37.18,36.64,36.95,39000.0,27.5406,27.712,27.3095,27.5406,39000.0
2008-10-23 14:00:00,36.94,36.94,36.33,36.55,51700.0,27.5331,27.5331,27.0784,27.2424,51700.0
2008-10-23 14:10:00,36.55,36.72,36.3,36.36,92200.0,27.2424,27.3691,27.0561,27.1008,92200.0
2008-10-23 14:20:00,36.36,36.96,36.22,36.86,73900.0,27.1008,27.548,26.9965,27.4735,73900.0
2008-10-23 14:30:00,36.87,37.45,36.75,37.33,77200.0,27.4809,27.9132,27.3915,27.8238,77200.0
2008-10-23 14:40:00,37.36,37.52,36.57,36.62,64700.0,27.8462,27.9654,27.2573,27.2946,64700.0
2008-10-23 14:50:00,36.59,36.81,36.33,36.8,79500.0,27.2722,27.4362,27.0784,27.4288,79500.0
2008-10-23 15:00:00,36.8,37.65,36.64,37.65,82600.0,27.4288,28.0623,27.3095,28.0623,82600.0
2008-10-23 15:10:00,37.66,38.25,37.16,37.21,115000.0,28.0698,28.5095,27.6971,27.7344,115000.0
2008-10-23 15:20:00,37.16,37.76,37.01,37.33,72200.0,27.6971,28.1443,27.5853,27.8238,72200.0
2008-10-23 15:30:00,37.33,37.5,36.69,36.79,98900.0,27.8238,27.9505,27.3468,27.4213,98900.0
2008-10-23 15:40:00,36.79,38.69,36.71,38.67,173400.0,27.4213,28.8375,27.3617,28.8226,173400.0
2008-10-23 15:50:00,38.68,38.68,38.03,38.37,157400.0,28.83,28.83,28.3455,28.599,157400.0
2008-10-24 09:30:00,35.48,36.67,35.48,36.3,37200.0,26.4449,27.3319,26.4449,27.0561,37200.0
2008-10-24 09:40:00,36.3,36.71,36.06,36.71,32200.0,27.0561,27.3617,26.8772,27.3617,32200.0
2008-10-24 09:50:00,36.66,37.0,36.34,37.0,44400.0,27.3244,27.5778,27.0859,27.5778,44400.0
2008-10-24 10:00:00,37.01,37.37,36.28,36.45,69500.0,27.5853,27.8536,27.0412,27.1679,69500.0
2008-10-24 10:10:00,36.44,36.77,36.16,36.76,39100.0,27.1604,27.4064,26.9517,27.3989,39100.0
2008-10-24 10:20:00,36.76,36.8,36.06,36.33,31800.0,27.3989,27.4288,26.8772,27.0784,31800.0
2008-10-24 10:30:00,36.18,36.7,36.13,36.49,36300.0,26.9666,27.3542,26.9294,27.1977,36300.0
2008-10-24 10:40:00,36.44,37.02,36.32,36.8,21300.0,27.1604,27.5927,27.071,27.4288,21300.0
2008-10-24 10:50:00,36.84,37.26,36.84,37.15,26300.0,27.4586,27.7716,27.4586,27.6896,26300.0
2008-10-24 11:00:00,37.16,37.43,36.92,36.93,32300.0,27.6971,27.8983,27.5182,27.5257,32300.0
2008-10-24 11:10:00,36.94,37.17,36.75,37.17,27900.0,27.5331,27.7045,27.3915,27.7045,27900.0
2008-10-24 11:20:00,37.14,37.7,37.06,37.4,35400.0,27.6822,28.0996,27.6225,27.876,35400.0
2008-10-24 11:30:00,37.47,37.91,37.24,37.89,24300.0,27.9281,28.2561,27.7567,28.2412,24300.0
2008-10-24 11:40:00,37.93,38.0,37.6,37.68,21900.0,28.271,28.3232,28.025,28.0847,21900.0
2008-10-24 11:50:00,37.68,37.68,37.26,37.37,21500.0,28.0847,28.0847,27.7716,27.8536,21500.0
2008-10-24 12:00:00,37.27,37.32,36.97,37.18,30300.0,27.7791,27.8163,27.5555,27.712,30300.0
2008-10-24 12:10:00,37.17,37.4,36.99,37.11,17600.0,27.7045,27.876,27.5704,27.6598,17600.0
2008-10-24 12:20:00,37.13,37.3,36.74,36.77,25200.0,27.6747,27.8014,27.384,27.4064,25200.0
2008-10-24 12:30:00,36.75,37.12,36.65,36.97,30800.0,27.3915,27.6673,27.317,27.5555,30800.0
2008-10-24 12:40:00,36.95,36.95,36.54,36.71,29600.0,27.5406,27.5406,27.235,27.3617,29600.0
2008-10-24 12:50:00,36.71,37.12,36.71,36.84,27200.0,27.3617,27.6673,27.3617,27.4586,27200.0
2008-10-24 13:00:00,36.87,37.14,36.87,36.99,27400.0,27.4809,27.6822,27.4809,27.5704,27400.0
2008-10-24 13:10:00,37.05,37.56,36.94,37.48,30500.0,27.6151,27.9952,27.5331,27.9356,30500.0
2008-10-24 13:20:00,37.45,37.57,37.03,37.08,18500.0,27.9132,28.0027,27.6002,27.6375,18500.0
2008-10-24 13:30:00,37.06,37.06,36.72,36.73,31000.0,27.6225,27.6225,27.3691,27.3766,31000.0
2008-10-24 13:40:00,36.76,36.77,36.18,36.2,28800.0,27.3989,27.4064,26.9666,26.9816,28800.0
2008-10-24 13:50:00,36.18,36.72,36.18,36.27,23600.0,26.9666,27.3691,26.9666,27.0337,23600.0
2008-10-24 14:00:00,36.25,36.51,36.22,36.51,28400.0,27.0188,27.2126,26.9965,27.2126,28400.0
2008-10-24 14:10:00,36.53,36.99,36.49,36.95,33200.0,27.2275,27.5704,27.1977,27.5406,33200.0
2008-10-24 14:20:00,36.91,37.01,36.46,36.67,28300.0,27.5107,27.5853,27.1753,27.3319,28300.0
2008-10-24 14:30:00,36.63,37.27,36.63,37.18,57700.0,27.3021,27.7791,27.3021,27.712,57700.0
2008-10-24 14:40:00,37.17,37.43,36.76,36.82,35800.0,27.7045,27.8983,27.3989,27.4437,35800.0
2008-10-24 14:50:00,36.89,37.75,36.8,37.72,32700.0,27.4958,28.1368,27.4288,28.1145,32700.0
2008-10-24 15:00:00,37.67,38.32,37.61,37.78,99500.0,28.0772,28.5617,28.0325,28.1592,99500.0
2008-10-24 15:10:00,37.8,38.12,37.3,37.39,47400.0,28.1741,28.4126,27.8014,27.8685,47400.0
2008-10-24 15:20:00,37.33,37.93,37.21,37.85,54000.0,27.8238,28.271,27.7344,28.2114,54000.0
2008-10-24 15:30:00,37.81,37.81,36.91,37.06,80000.0,28.1816,28.1816,27.5107,27.6225,80000.0
2008-10-24 15:40:00,37.03,37.6,36.92,37.55,97100.0,27.6002,28.025,27.5182,27.9878,97100.0
2008-10-24 15:50:00,37.54,37.65,36.96,36.97,164000.0,27.9803,28.0623,27.548,27.5555,164000.0
2008-10-27 09:30:00,34.99,35.57,34.5,35.46,109500.0,26.0797,26.512,25.7145,26.43,109500.0
2008-10-27 09:40:00,35.39,35.95,35.27,35.36,41800.0,26.3778,26.7952,26.2884,26.3555,41800.0
2008-10-27 09:50:00,35.39,36.38,35.3,36.37,59800.0,26.3778,27.1157,26.3107,27.1083,59800.0
2008-10-27 10:00:00,36.38,37.5,36.38,36.57,102800.0,27.1157,27.9505,27.1157,27.2573,102800.0
2008-10-27 10:10:00,36.61,36.69,35.91,35.99,33400.0,27.2871,27.3468,26.7654,26.825,33400.0
2008-10-27 10:20:00,35.94,36.15,35.75,35.89,33400.0,26.7878,26.9443,26.6461,26.7505,33400.0
2008-10-27 10:30:00,35.9,35.97,35.25,35.34,33000.0,26.7579,26.8101,26.2735,26.3406,33000.0
2008-10-27 10:40:00,35.35,35.59,35.09,35.5,29700.0,26.348,26.5269,26.1542,26.4598,29700.0
2008-10-27 10:50:00,35.53,36.07,35.44,36.04,30500.0,26.4822,26.8847,26.4151,26.8623,30500.0
2008-10-27 11:00:00,36.0,36.23,35.72,36.15,27300.0,26.8325,27.0039,26.6238,26.9443,27300.0
2008-10-27 11:10:00,36.19,36.52,36.0,36.39,66300.0,26.9741,27.2201,26.8325,27.1232,66300.0
2008-10-27 11:20:00,36.4,36.51,35.92,36.08,36400.0,27.1306,27.2126,26.7729,26.8921,36400.0
2008-10-27 11:30:00,36.09,36.19,35.8,35.98,22200.0,26.8996,26.9741,26.6834,26.8176,22200.0
2008-10-27 11:40:00,35.98,36.39,35.79,36.12,29700.0,26.8176,27.1232,26.676,26.9219,29700.0
2008-10-27 11:50:00,36.09,36.24,35.76,35.96,38700.0,26.8996,27.0114,26.6536,26.8027,38700.0
2008-10-27 12:00:00,35.97,36.52,35.96,36.41,23700.0,26.8101,27.2201,26.8027,27.1381,23700.0
2008-10-27 12:10:00,36.44,36.66,36.07,36.08,19000.0,27.1604,27.3244,26.8847,26.8921,19000.0
2008-10-27 12:20:00,36.1,36.29,35.81,35.82,24100.0,26.907,27.0486,26.6909,26.6983,24100.0
2008-10-27 12:30:00,35.83,36.03,35.79,36.03,54200.0,26.7058,26.8548,26.676,26.8548,54200.0
2008-10-27 12:40:00,36.03,36.07,35.68,35.73,96000.0,26.8548,26.8847,26.594,26.6312,96000.0
2008-10-27 12:50:00,35.74,36.3,35.67,36.29,105700.0,26.6387,27.0561,26.5865,27.0486,105700.0
2008-10-27 13:00:00,36.29,36.3,35.84,35.9,41600.0,27.0486,27.0561,26.7132,26.7579,41600.0
2008-10-27 13:10:00,35.89,36.18,35.74,36.15,34400.0,26.7505,26.9666,26.6387,26.9443,34400.0
2008-10-27 13:20:00,36.19,36.71,36.19,36.71,54500.0,26.9741,27.3617,26.9741,27.3617,54500.0
2008-10-27 13:30:00,36.68,36.81,36.52,36.63,35000.0,27.3393,27.4362,27.2201,27.3021,35000.0
2008-10-27 13:40:00,36.68,36.88,36.5,36.55,63700.0,27.3393,27.4884,27.2052,27.2424,63700.0
2008-10-27 13:50:00,36.53,36.53,36.11,36.19,26100.0,27.2275,27.2275,26.9145,26.9741,26100.0
2008-10-27 14:00:00,36.21,36.33,36.06,36.23,23300.0,26.989,27.0784,26.8772,27.0039,23300.0
2008-10-27 14:10:00,36.26,36.27,36.01,36.03,44500.0,27.0263,27.0337,26.8399,26.8548,44500.0
2008-10-27 14:20:00,36.05,36.12,35.58,35.62,57200.0,26.8697,26.9219,26.5194,26.5493,57200.0
2008-10-27 14:30:00,35.65,35.89,35.45,35.65,59900.0,26.5716,26.7505,26.4225,26.5716,59900.0
2008-10-27 14:40:00,35.63,35.92,35.58,35.7,61000.0,26.5567,26.7729,26.5194,26.6089,61000.0
2008-10-27 14:50:00,35.68,35.75,35.22,35.22,79500.0,26.594,26.6461,26.2511,26.2511,79500.0
2008-10-27 15:00:00,35.22,35.63,35.22,35.56,51100.0,26.2511,26.5567,26.2511,26.5045,51100.0
2008-10-27 15:10:00,35.57,36.02,35.55,35.55,48700.0,26.512,26.8474,26.4971,26.4971,48700.0
2008-10-27 15:20:00,35.55,35.72,35.32,35.53,65900.0,26.4971,26.6238,26.3256,26.4822,65900.0
2008-10-27 15:30:00,35.5,35.75,35.23,35.5,73500.0,26.4598,26.6461,26.2586,26.4598,73500.0
2008-10-27 15:40:00,35.51,35.56,35.03,35.36,87200.0,26.4673,26.5045,26.1095,26.3555,87200.0
2008-10-27 15:50:00,35.4,35.45,34.56,34.56,123600.0,26.3853,26.4225,25.7592,25.7592,123600.0
2008-10-28 09:30:00,35.43,36.19,35.22,35.3,66100.0,26.4076,26.9741,26.2511,26.3107,66100.0
2008-10-28 09:40:00,35.26,35.82,35.21,35.73,48000.0,26.2809,26.6983,26.2437,26.6312,48000.0
2008-10-28 09:50:00,35.65,35.65,35.29,35.47,46000.0,26.5716,26.5716,26.3033,26.4374,46000.0
2008-10-28 10:00:00,35.44,35.44,34.57,34.71,89700.0,26.4151,26.4151,25.7666,25.871,89700.0
2008-10-28 10:10:00,34.72,34.88,34.09,34.22,51400.0,25.8784,25.9977,25.4089,25.5058,51400.0
2008-10-28 10:20:00,34.22,34.63,34.07,34.12,53700.0,25.5058,25.8114,25.394,25.4312,53700.0
2008-10-28 10:30:00,34.1,34.25,33.65,33.65,96500.0,25.4163,25.5281,25.0809,25.0809,96500.0
2008-10-28 10:40:00,33.7,33.72,33.26,33.63,78400.0,25.1182,25.1331,24.7902,25.066,78400.0
2008-10-28 10:50:00,33.67,33.72,32.97,33.23,65700.0,25.0958,25.1331,24.5741,24.7679,65700.0
2008-10-28 11:00:00,33.21,33.63,33.11,33.51,47800.0,24.753,25.066,24.6784,24.9766,47800.0
2008-10-28 11:10:00,33.52,33.8,33.34,33.73,44600.0,24.984,25.1927,24.8499,25.1405,44600.0
2008-10-28 11:20:00,33.72,33.86,33.38,33.53,38300.0,25.1331,25.2374,24.8797,24.9915,38300.0
2008-10-28 11:30:00,33.53,33.93,33.43,33.86,38800.0,24.9915,25.2896,24.9169,25.2374,38800.0
2008-10-28 11:40:00,33.86,34.07,33.57,33.8,48100.0,25.2374,25.394,25.0213,25.1927,48100.0
2008-10-28 11:50:00,33.78,33.88,33.62,33.79,50000.0,25.1778,25.2523,25.0586,25.1853,50000.0
2008-10-28 12:00:00,33.77,34.03,33.56,34.03,38700.0,25.1704,25.3641,25.0138,25.3641,38700.0
2008-10-28 12:10:00,34.12,34.12,33.84,33.86,29300.0,25.4312,25.4312,25.2225,25.2374,29300.0
2008-10-28 12:20:00,33.87,33.93,33.3,33.31,98500.0,25.2449,25.2896,24.82,24.8275,98500.0
2008-10-28 12:30:00,33.35,33.67,33.29,33.47,70100.0,24.8573,25.0958,24.8126,24.9468,70100.0
2008-10-28 12:40:00,33.45,33.88,33.3,33.83,33000.0,24.9318,25.2523,24.82,25.2151,33000.0
2008-10-28 12:50:00,33.86,34.01,33.7,33.86,34800.0,25.2374,25.3492,25.1182,25.2374,34800.0
2008-10-28 13:00:00,33.82,34.16,33.73,34.04,36200.0,25.2076,25.461,25.1405,25.3716,36200.0
2008-10-28 13:10:00,34.02,34.3,33.87,33.91,33500.0,25.3567,25.5654,25.2449,25.2747,33500.0
2008-10-28 13:20:00,33.9,34.03,33.7,33.83,32300.0,25.2673,25.3641,25.1182,25.2151,32300.0
2008-10-28 13:30:00,33.83,33.86,33.49,33.53,59800.0,25.2151,25.2374,24.9617,24.9915,59800.0
2008-10-28 13:40:00,33.53,33.54,33.28,33.33,67000.0,24.9915,24.9989,24.8051,24.8424,67000.0
2008-10-28 13:50:00,33.3,33.31,32.88,32.99,75800.0,24.82,24.8275,24.507,24.589,75800.0
2008-10-28 14:00:00,32.97,33.33,32.93,33.25,109100.0,24.5741,24.8424,24.5443,24.7828,109100.0
2008-10-28 14:10:00,33.26,33.59,33.22,33.44,94500.0,24.7902,25.0362,24.7604,24.9244,94500.0
2008-10-28 14:20:00,33.45,33.99,33.39,33.99,68000.0,24.9318,25.3343,24.8871,25.3343,68000.0
2008-10-28 14:30:00,34.0,34.42,33.98,34.14,82400.0,25.3418,25.6548,25.3269,25.4461,82400.0
2008-10-28 14:40:00,34.19,34.85,34.1,34.63,85200.0,25.4834,25.9753,25.4163,25.8114,85200.0
2008-10-28 14:50:00,34.62,35.43,34.59,35.15,60500.0,25.8039,26.4076,25.7815,26.1989,60500.0
2008-10-28 15:00:00,35.17,35.36,34.84,34.87,75600.0,26.2138,26.3555,25.9679,25.9902,75600.0
2008-10-28 15:10:00,34.87,35.5,34.87,35.43,66800.0,25.9902,26.4598,25.9902,26.4076,66800.0
2008-10-28 15:20:00,35.43,36.04,35.39,35.97,114900.0,26.4076,26.8623,26.3778,26.8101,114900.0
2008-10-28 15:30:00,35.96,36.32,35.44,36.19,109700.0,26.8027,27.071,26.4151,26.9741,109700.0
2008-10-28 15:40:00,36.2,36.54,36.12,36.43,155800.0,26.9816,27.235,26.9219,27.153,155800.0
2008-10-28 15:50:00,36.44,37.3,36.36,37.24,176300.0,27.1604,27.8014,27.1008,27.7567,176300.0
2008-10-29 09:30:00,37.01,37.37,36.4,36.47,38800.0,27.5853,27.8536,27.1306,27.1828,38800.0
2008-10-29 09:40:00,36.51,37.14,36.49,36.95,26900.0,27.2126,27.6822,27.1977,27.5406,26900.0
2008-10-29 09:50:00,36.9,36.9,36.45,36.45,40900.0,27.5033,27.5033,27.1679,27.1679,40900.0
2008-10-29 10:00:00,36.4,36.75,36.31,36.74,25000.0,27.1306,27.3915,27.0635,27.384,25000.0
2008-10-29 10:10:00,36.73,37.16,36.67,36.93,32300.0,27.3766,27.6971,27.3319,27.5257,32300.0
2008-10-29 10:20:00,36.93,36.94,36.52,36.54,36900.0,27.5257,27.5331,27.2201,27.235,36900.0
2008-10-29 10:30:00,36.52,36.58,35.9,35.97,50200.0,27.2201,27.2648,26.7579,26.8101,50200.0
2008-10-29 10:40:00,35.97,36.03,35.81,35.96,43900.0,26.8101,26.8548,26.6909,26.8027,43900.0
2008-10-29 10:50:00,35.95,36.12,35.78,35.78,47500.0,26.7952,26.9219,26.6685,26.6685,47500.0
2008-10-29 11:00:00,35.8,36.3,35.72,36.19,33000.0,26.6834,27.0561,26.6238,26.9741,33000.0
2008-10-29 11:10:00,36.18,36.21,36.0,36.2,76100.0,26.9666,26.989,26.8325,26.9816,76100.0
2008-10-29 11:20:00,36.22,36.8,36.21,36.75,212500.0,26.9965,27.4288,26.989,27.3915,212500.0
2008-10-29 11:30:00,36.7,36.89,36.63,36.76,31300.0,27.3542,27.4958,27.3021,27.3989,31300.0
2008-10-29 11:40:00,36.75,36.81,36.56,36.76,26700.0,27.3915,27.4362,27.2499,27.3989,26700.0
2008-10-29 11:50:00,36.8,37.05,36.74,36.95,31900.0,27.4288,27.6151,27.384,27.5406,31900.0
2008-10-29 12:00:00,36.94,37.0,36.71,36.8,35500.0,27.5331,27.5778,27.3617,27.4288,35500.0
2008-10-29 12:10:00,36.83,36.96,36.78,36.96,34000.0,27.4511,27.548,27.4139,27.548,34000.0
2008-10-29 12:20:00,36.96,37.24,36.96,37.15,19100.0,27.548,27.7567,27.548,27.6896,19100.0
2008-10-29 12:30:00,37.16,37.76,37.16,37.67,34900.0,27.6971,28.1443,27.6971,28.0772,34900.0
2008-10-29 12:40:00,37.68,37.68,37.25,37.44,17700.0,28.0847,28.0847,27.7642,27.9058,17700.0
2008-10-29 12:50:00,37.43,37.53,37.24,37.25,15100.0,27.8983,27.9729,27.7567,27.7642,15100.0
2008-10-29 13:00:00,37.26,37.37,37.18,37.25,16300.0,27.7716,27.8536,27.712,27.7642,16300.0
2008-10-29 13:10:00,37.27,37.28,37.03,37.05,14000.0,27.7791,27.7865,27.6002,27.6151,14000.0
2008-10-29 13:20:00,37.02,37.53,37.0,37.43,24400.0,27.5927,27.9729,27.5778,27.8983,24400.0
2008-10-29 13:30:00,37.44,37.95,37.44,37.82,24100.0,27.9058,28.2859,27.9058,28.189,24100.0
2008-10-29 13:40:00,37.83,38.02,37.74,37.98,32600.0,28.1965,28.3381,28.1294,28.3083,32600.0
2008-10-29 13:50:00,38.0,38.08,37.72,37.72,24400.0,28.3232,28.3828,28.1145,28.1145,24400.0
2008-10-29 14:00:00,37.75,37.87,37.57,37.67,39700.0,28.1368,28.2263,28.0027,28.0772,39700.0
2008-10-29 14:10:00,37.68,37.95,37.29,37.75,55300.0,28.0847,28.2859,27.794,28.1368,55300.0
2008-10-29 14:20:00,37.69,37.93,36.89,37.14,81700.0,28.0921,28.271,27.4958,27.6822,81700.0
2008-10-29 14:30:00,37.14,37.14,36.41,36.96,79500.0,27.6822,27.6822,27.1381,27.548,79500.0
2008-10-29 14:40:00,36.98,37.79,36.98,37.76,74600.0,27.5629,28.1667,27.5629,28.1443,74600.0
2008-10-29 14:50:00,37.74,37.75,36.92,37.28,88600.0,28.1294,28.1368,27.5182,27.7865,88600.0
2008-10-29 15:00:00,37.27,37.39,36.96,37.02,78000.0,27.7791,27.8685,27.548,27.5927,78000.0
2008-10-29 15:10:00,36.97,37.98,36.86,37.91,74400.0,27.5555,28.3083,27.4735,28.2561,74400.0
2008-10-29 15:20:00,37.94,38.54,37.94,38.14,90900.0,28.2785,28.7257,28.2785,28.4275,90900.0
2008-10-29 15:30:00,38.14,38.28,37.36,37.6,89200.0,28.4275,28.5319,27.8462,28.025,89200.0
2008-10-29 15:40:00,37.63,38.2,37.59,38.01,105400.0,28.0474,28.4722,28.0176,28.3306,105400.0
2008-10-29 15:50:00,38.04,38.08,36.13,36.18,185100.0,28.353,28.3828,26.9294,26.9666,185100.0
2008-10-30 09:30:00,37.34,38.21,37.06,37.63,52600.0,27.8312,28.4797,27.6225,28.0474,52600.0
2008-10-30 09:40:00,37.58,38.2,37.4,37.97,34000.0,28.0101,28.4722,27.876,28.3008,34000.0
2008-10-30 09:50:00,37.96,37.96,37.34,37.44,37600.0,28.2934,28.2934,27.8312,27.9058,37600.0
2008-10-30 10:00:00,37.44,38.3,37.41,38.22,85500.0,27.9058,28.5468,27.8834,28.4872,85500.0
2008-10-30 10:10:00,38.22,38.33,37.78,37.78,36700.0,28.4872,28.5691,28.1592,28.1592,36700.0
2008-10-30 10:20:00,37.83,37.96,37.54,37.55,36700.0,28.1965,28.2934,27.9803,27.9878,36700.0
2008-10-30 10:30:00,37.56,37.7,37.4,37.48,38000.0,27.9952,28.0996,27.876,27.9356,38000.0
2008-10-30 10:40:00,37.48,37.5,37.23,37.4,45400.0,27.9356,27.9505,27.7493,27.876,45400.0
2008-10-30 10:50:00,37.42,37.7,37.34,37.34,33600.0,27.8909,28.0996,27.8312,27.8312,33600.0
2008-10-30 11:00:00,37.34,37.76,37.31,37.55,26100.0,27.8312,28.1443,27.8089,27.9878,26100.0
2008-10-30 11:10:00,37.55,37.78,37.25,37.37,23000.0,27.9878,28.1592,27.7642,27.8536,23000.0
2008-10-30 11:20:00,37.4,37.46,37.04,37.12,20100.0,27.876,27.9207,27.6076,27.6673,20100.0
2008-10-30 11:30:00,37.12,37.32,36.88,37.16,27500.0,27.6673,27.8163,27.4884,27.6971,27500.0
2008-10-30 11:40:00,37.19,37.31,36.88,36.93,18800.0,27.7194,27.8089,27.4884,27.5257,18800.0
2008-10-30 11:50:00,36.99,37.04,36.5,36.62,34800.0,27.5704,27.6076,27.2052,27.2946,34800.0
2008-10-30 12:00:00,36.58,36.92,36.55,36.75,42500.0,27.2648,27.5182,27.2424,27.3915,42500.0
2008-10-30 12:10:00,36.72,36.81,36.39,36.58,33000.0,27.3691,27.4362,27.1232,27.2648,33000.0
2008-10-30 12:20:00,36.62,36.79,36.37,36.4,22700.0,27.2946,27.4213,27.1083,27.1306,22700.0
2008-10-30 12:30:00,36.41,36.96,36.37,36.93,22100.0,27.1381,27.548,27.1083,27.5257,22100.0
2008-10-30 12:40:00,36.9,37.04,36.81,36.98,15000.0,27.5033,27.6076,27.4362,27.5629,15000.0
2008-10-30 12:50:00,36.94,36.97,36.76,36.85,36300.0,27.5331,27.5555,27.3989,27.466,36300.0
2008-10-30 13:00:00,36.83,37.49,36.76,37.49,74000.0,27.4511,27.943,27.3989,27.943,74000.0
2008-10-30 13:10:00,37.49,37.73,37.42,37.54,106400.0,27.943,28.1219,27.8909,27.9803,106400.0
2008-10-30 13:20:00,37.55,37.6,37.25,37.26,64800.0,27.9878,28.025,27.7642,27.7716,64800.0
2008-10-30 13:30:00,37.26,37.75,37.25,37.73,47100.0,27.7716,28.1368,27.7642,28.1219,47100.0
2008-10-30 13:40:00,37.73,37.75,37.28,37.43,58500.0,28.1219,28.1368,27.7865,27.8983,58500.0
2008-10-30 13:50:00,37.45,37.71,37.44,37.65,34300.0,27.9132,28.107,27.9058,28.0623,34300.0
2008-10-30 14:00:00,37.62,37.95,37.56,37.88,29700.0,28.0399,28.2859,27.9952,28.2337,29700.0
2008-10-30 14:10:00,37.88,37.97,37.74,37.86,40900.0,28.2337,28.3008,28.1294,28.2188,40900.0
2008-10-30 14:20:00,37.84,38.33,37.77,38.23,42100.0,28.2039,28.5691,28.1517,28.4946,42100.0
2008-10-30 14:30:00,38.23,38.35,38.03,38.18,46600.0,28.4946,28.584,28.3455,28.4573,46600.0
2008-10-30 14:40:00,38.18,38.29,37.94,38.26,32400.0,28.4573,28.5393,28.2785,28.517,32400.0
2008-10-30 14:50:00,38.33,38.33,37.91,38.15,35100.0,28.5691,28.5691,28.2561,28.435,35100.0
2008-10-30 15:00:00,38.1,38.5,38.0,38.37,49500.0,28.3977,28.6958,28.3232,28.599,49500.0
2008-10-30 15:10:00,38.37,38.4,37.65,37.87,62900.0,28.599,28.6213,28.0623,28.2263,62900.0
2008-10-30 15:20:00,37.89,38.29,37.72,38.16,70700.0,28.2412,28.5393,28.1145,28.4424,70700.0
2008-10-30 15:30:00,38.19,38.26,37.62,37.92,69200.0,28.4648,28.517,28.0399,28.2635,69200.0
2008-10-30 15:40:00,37.88,38.08,37.46,37.56,141000.0,28.2337,28.3828,27.9207,27.9952,141000.0
2008-10-30 15:50:00,37.57,37.87,37.35,37.82,218200.0,28.0027,28.2263,27.8387,28.189,218200.0
2008-10-31 09:30:00,38.27,38.27,37.64,37.81,54800.0,28.5244,28.5244,28.0549,28.1816,54800.0
2008-10-31 09:40:00,37.76,37.97,37.29,37.35,38900.0,28.1443,28.3008,27.794,27.8387,38900.0
2008-10-31 09:50:00,37.38,37.89,37.3,37.89,34500.0,27.8611,28.2412,27.8014,28.2412,34500.0
2008-10-31 10:00:00,37.86,38.42,37.86,38.4,35700.0,28.2188,28.6362,28.2188,28.6213,35700.0
2008-10-31 10:10:00,38.39,38.73,38.37,38.57,39200.0,28.6139,28.8673,28.599,28.748,39200.0
2008-10-31 10:20:00,38.58,38.81,38.58,38.6,33400.0,28.7555,28.9269,28.7555,28.7704,33400.0
2008-10-31 10:30:00,38.6,38.86,38.24,38.34,34900.0,28.7704,28.9642,28.5021,28.5766,34900.0
2008-10-31 10:40:00,38.34,38.36,37.85,38.05,59100.0,28.5766,28.5915,28.2114,28.3604,59100.0
2008-10-31 10:50:00,38.05,38.25,37.99,38.22,27000.0,28.3604,28.5095,28.3157,28.4872,27000.0
2008-10-31 11:00:00,38.22,38.49,38.21,38.44,50700.0,28.4872,28.6884,28.4797,28.6511,50700.0
2008-10-31 11:10:00,38.4,38.82,38.32,38.79,22300.0,28.6213,28.9344,28.5617,28.912,22300.0
2008-10-31 11:20:00,38.85,38.87,38.65,38.73,24700.0,28.9567,28.9716,28.8077,28.8673,24700.0
2008-10-31 11:30:00,38.74,38.99,38.7,38.99,27500.0,28.8747,29.0611,28.8449,29.0611,27500.0
2008-10-31 11:40:00,38.97,39.12,38.88,38.89,13500.0,29.0462,29.158,28.9791,28.9865,13500.0
2008-10-31 11:50:00,38.91,39.05,38.79,38.84,17300.0,29.0014,29.1058,28.912,28.9493,17300.0
2008-10-31 12:00:00,38.84,38.85,38.66,38.7,16800.0,28.9493,28.9567,28.8151,28.8449,16800.0
2008-10-31 12:10:00,38.69,38.76,38.46,38.51,14800.0,28.8375,28.8896,28.666,28.7033,14800.0
2008-10-31 12:20:00,38.53,38.6,38.4,38.48,15000.0,28.7182,28.7704,28.6213,28.6809,15000.0
2008-10-31 12:30:00,38.46,38.5,38.21,38.26,12600.0,28.666,28.6958,28.4797,28.517,12600.0
2008-10-31 12:40:00,38.25,38.41,38.24,38.37,18900.0,28.5095,28.6288,28.5021,28.599,18900.0
2008-10-31 12:50:00,38.37,38.53,38.37,38.52,8200.0,28.599,28.7182,28.599,28.7108,8200.0
2008-10-31 13:00:00,38.5,38.83,38.48,38.78,19500.0,28.6958,28.9418,28.6809,28.9045,19500.0
2008-10-31 13:10:00,38.78,39.02,38.74,39.01,24600.0,28.9045,29.0834,28.8747,29.076,24600.0
2008-10-31 13:20:00,39.02,39.56,39.02,39.35,40900.0,29.0834,29.4859,29.0834,29.3294,40900.0
2008-10-31 13:30:00,39.35,39.68,39.33,39.55,32500.0,29.3294,29.5754,29.3145,29.4785,32500.0
2008-10-31 13:40:00,39.55,39.58,39.35,39.43,30700.0,29.4785,29.5008,29.3294,29.389,30700.0
2008-10-31 13:50:00,39.43,39.47,39.29,39.41,39200.0,29.389,29.4188,29.2847,29.3741,39200.0
2008-10-31 14:00:00,39.38,39.69,39.29,39.68,38400.0,29.3518,29.5828,29.2847,29.5754,38400.0
2008-10-31 14:10:00,39.67,39.68,39.22,39.27,32700.0,29.5679,29.5754,29.2325,29.2698,32700.0
2008-10-31 14:20:00,39.27,39.53,39.21,39.5,29100.0,29.2698,29.4636,29.225,29.4412,29100.0
2008-10-31 14:30:00,39.47,39.7,39.3,39.67,47500.0,29.4188,29.5903,29.2921,29.5679,47500.0
2008-10-31 14:40:00,39.67,39.76,39.41,39.51,46300.0,29.5679,29.635,29.3741,29.4486,46300.0
2008-10-31 14:50:00,39.54,39.88,39.52,39.81,47700.0,29.471,29.7244,29.4561,29.6723,47700.0
2008-10-31 15:00:00,39.83,40.16,39.67,39.77,49800.0,29.6872,29.9331,29.5679,29.6424,49800.0
2008-10-31 15:10:00,39.81,39.83,39.14,39.16,62000.0,29.6723,29.6872,29.1729,29.1878,62000.0
2008-10-31 15:20:00,39.16,39.22,38.71,38.91,75000.0,29.1878,29.2325,28.8524,29.0014,75000.0
2008-10-31 15:30:00,38.91,39.44,38.86,39.35,84700.0,29.0014,29.3965,28.9642,29.3294,84700.0
2008-10-31 15:40:00,39.35,39.36,37.85,38.48,184000.0,29.3294,29.3368,28.2114,28.6809,184000.0
2008-10-31 15:50:00,38.48,38.87,38.11,38.87,166000.0,28.6809,28.9716,28.4052,28.9716,166000.0
2008-11-03 09:30:00,38.71,39.39,38.4,38.88,44300.0,28.8524,29.3592,28.6213,28.9791,44300.0
2008-11-03 09:40:00,38.92,39.33,38.92,39.25,31400.0,29.0089,29.3145,29.0089,29.2549,31400.0
2008-11-03 09:50:00,39.26,39.3,39.08,39.13,27400.0,29.2623,29.2921,29.1282,29.1654,27400.0
2008-11-03 10:00:00,39.08,39.29,38.84,39.23,65300.0,29.1282,29.2847,28.9493,29.24,65300.0
2008-11-03 10:10:00,39.24,39.43,39.07,39.07,33000.0,29.2474,29.389,29.1207,29.1207,33000.0
2008-11-03 10:20:00,39.08,39.11,38.84,38.99,40800.0,29.1282,29.1505,28.9493,29.0611,40800.0
2008-11-03 10:30:00,38.96,39.4,38.87,39.36,42000.0,29.0387,29.3667,28.9716,29.3368,42000.0
2008-11-03 10:40:00,39.36,39.67,39.24,39.55,47200.0,29.3368,29.5679,29.2474,29.4785,47200.0
2008-11-03 10:50:00,39.6,39.74,39.36,39.48,27800.0,29.5157,29.6201,29.3368,29.4263,27800.0
2008-11-03 11:00:00,39.45,39.63,39.34,39.51,29600.0,29.4039,29.5381,29.3219,29.4486,29600.0
2008-11-03 11:10:00,39.48,39.62,39.42,39.51,23000.0,29.4263,29.5306,29.3816,29.4486,23000.0
2008-11-03 11:20:00,39.5,39.73,39.46,39.63,19900.0,29.4412,29.6126,29.4114,29.5381,19900.0
2008-11-03 11:30:00,39.61,39.73,39.49,39.59,24400.0,29.5232,29.6126,29.4337,29.5083,24400.0
2008-11-03 11:40:00,39.6,39.75,39.53,39.59,28600.0,29.5157,29.6275,29.4636,29.5083,28600.0
2008-11-03 11:50:00,39.6,39.64,39.42,39.46,27600.0,29.5157,29.5455,29.3816,29.4114,27600.0
2008-11-03 12:00:00,39.43,39.47,39.24,39.25,30200.0,29.389,29.4188,29.2474,29.2549,30200.0
2008-11-03 12:10:00,39.24,39.56,39.22,39.5,31800.0,29.2474,29.4859,29.2325,29.4412,31800.0
2008-11-03 12:20:00,39.48,39.52,39.36,39.42,23000.0,29.4263,29.4561,29.3368,29.3816,23000.0
2008-11-03 12:30:00,39.41,39.45,39.26,39.3,16300.0,29.3741,29.4039,29.2623,29.2921,16300.0
2008-11-03 12:40:00,39.33,39.37,39.12,39.14,13600.0,29.3145,29.3443,29.158,29.1729,13600.0
2008-11-03 12:50:00,39.16,39.3,39.13,39.23,15900.0,29.1878,29.2921,29.1654,29.24,15900.0
2008-11-03 13:00:00,39.23,39.37,39.23,39.36,12000.0,29.24,29.3443,29.24,29.3368,12000.0
2008-11-03 13:10:00,39.38,39.48,39.14,39.14,14000.0,29.3518,29.4263,29.1729,29.1729,14000.0
2008-11-03 13:20:00,39.16,39.26,39.09,39.15,11300.0,29.1878,29.2623,29.1356,29.1803,11300.0
2008-11-03 13:30:00,39.16,39.27,39.14,39.26,12600.0,29.1878,29.2698,29.1729,29.2623,12600.0
2008-11-03 13:40:00,39.23,39.31,39.03,39.05,11200.0,29.24,29.2996,29.0909,29.1058,11200.0
2008-11-03 13:50:00,39.06,39.08,38.96,39.04,19800.0,29.1132,29.1282,29.0387,29.0983,19800.0
2008-11-03 14:00:00,39.06,39.14,38.97,39.08,24500.0,29.1132,29.1729,29.0462,29.1282,24500.0
2008-11-03 14:10:00,39.06,39.08,38.82,38.82,32500.0,29.1132,29.1282,28.9344,28.9344,32500.0
2008-11-03 14:20:00,38.82,39.11,38.76,39.11,23200.0,28.9344,29.1505,28.8896,29.1505,23200.0
2008-11-03 14:30:00,39.12,39.23,39.06,39.16,16400.0,29.158,29.24,29.1132,29.1878,16400.0
2008-11-03 14:40:00,39.14,39.26,39.06,39.25,14300.0,29.1729,29.2623,29.1132,29.2549,14300.0
2008-11-03 14:50:00,39.25,39.26,38.98,38.98,10200.0,29.2549,29.2623,29.0536,29.0536,10200.0
2008-11-03 15:00:00,38.96,39.04,38.78,38.98,22100.0,29.0387,29.0983,28.9045,29.0536,22100.0
2008-11-03 15:10:00,38.97,39.21,38.93,39.2,35400.0,29.0462,29.225,29.0163,29.2176,35400.0
2008-11-03 15:20:00,39.21,39.22,38.89,39.1,26400.0,29.225,29.2325,28.9865,29.1431,26400.0
2008-11-03 15:30:00,39.14,39.25,39.01,39.12,24300.0,29.1729,29.2549,29.076,29.158,24300.0
2008-11-03 15:40:00,39.12,39.41,39.11,39.27,59200.0,29.158,29.3741,29.1505,29.2698,59200.0
2008-11-03 15:50:00,39.27,39.32,39.11,39.25,81900.0,29.2698,29.307,29.1505,29.2549,81900.0
2008-11-04 09:30:00,40.22,40.62,39.25,39.25,82900.0,29.9778,30.276,29.2549,29.2549,82900.0
2008-11-04 09:40:00,39.25,39.32,38.95,39.14,64000.0,29.2549,29.307,29.0313,29.1729,64000.0
2008-11-04 09:50:00,39.15,39.4,38.97,39.16,40700.0,29.1803,29.3667,29.0462,29.1878,40700.0
2008-11-04 10:00:00,39.13,39.46,39.09,39.36,28600.0,29.1654,29.4114,29.1356,29.3368,28600.0
2008-11-04 10:10:00,39.36,39.7,39.33,39.7,21300.0,29.3368,29.5903,29.3145,29.5903,21300.0
2008-11-04 10:20:00,39.7,40.0,39.7,39.98,18000.0,29.5903,29.8139,29.5903,29.799,18000.0
2008-11-04 10:30:00,40.0,40.24,39.96,40.19,29000.0,29.8139,29.9928,29.7841,29.9555,29000.0
2008-11-04 10:40:00,40.2,40.25,40.04,40.23,18900.0,29.9629,30.0002,29.8437,29.9853,18900.0
2008-11-04 10:50:00,40.23,40.4,40.13,40.32,42900.0,29.9853,30.112,29.9108,30.0524,42900.0
2008-11-04 11:00:00,40.3,40.66,40.3,40.37,31200.0,30.0375,30.3058,30.0375,30.0896,31200.0
2008-11-04 11:10:00,40.37,40.41,40.3,40.3,27600.0,30.0896,30.1195,30.0375,30.0375,27600.0
2008-11-04 11:20:00,40.29,40.36,40.22,40.31,16800.0,30.03,30.0822,29.9778,30.0449,16800.0
2008-11-04 11:30:00,40.31,40.43,40.25,40.3,19900.0,30.0449,30.1344,30.0002,30.0375,19900.0
2008-11-04 11:40:00,40.3,40.34,40.22,40.29,23600.0,30.0375,30.0673,29.9778,30.03,23600.0
2008-11-04 11:50:00,40.29,40.73,40.29,40.66,26800.0,30.03,30.358,30.03,30.3058,26800.0
2008-11-04 12:00:00,40.68,40.7,40.2,40.21,24000.0,30.3207,30.3356,29.9629,29.9704,24000.0
2008-11-04 12:10:00,40.21,40.41,40.17,40.25,22400.0,29.9704,30.1195,29.9406,30.0002,22400.0
2008-11-04 12:20:00,40.28,40.37,40.25,40.25,19500.0,30.0226,30.0896,30.0002,30.0002,19500.0
2008-11-04 12:30:00,40.23,40.25,40.12,40.22,12800.0,29.9853,30.0002,29.9033,29.9778,12800.0
2008-11-04 12:40:00,40.21,40.23,40.08,40.22,12300.0,29.9704,29.9853,29.8735,29.9778,12300.0
2008-11-04 12:50:00,40.22,40.25,40.18,40.19,11800.0,29.9778,30.0002,29.948,29.9555,11800.0
2008-11-04 13:00:00,40.2,40.34,40.18,40.18,19700.0,29.9629,30.0673,29.948,29.948,19700.0
2008-11-04 13:10:00,40.17,40.26,40.02,40.24,26500.0,29.9406,30.0077,29.8288,29.9928,26500.0
2008-11-04 13:20:00,40.23,40.36,40.23,40.32,18400.0,29.9853,30.0822,29.9853,30.0524,18400.0
2008-11-04 13:30:00,40.32,40.35,40.17,40.35,19000.0,30.0524,30.0747,29.9406,30.0747,19000.0
2008-11-04 13:40:00,40.34,40.54,40.31,40.49,16700.0,30.0673,30.2164,30.0449,30.1791,16700.0
2008-11-04 13:50:00,40.46,40.48,40.33,40.37,15500.0,30.1567,30.1716,30.0598,30.0896,15500.0
2008-11-04 14:00:00,40.38,40.38,39.96,40.05,42400.0,30.0971,30.0971,29.7841,29.8511,42400.0
2008-11-04 14:10:00,40.05,40.29,40.05,40.26,32100.0,29.8511,30.03,29.8511,30.0077,32100.0
2008-11-04 14:20:00,40.27,40.38,40.18,40.38,25800.0,30.0151,30.0971,29.948,30.0971,25800.0
2008-11-04 14:30:00,40.38,40.49,40.32,40.43,39000.0,30.0971,30.1791,30.0524,30.1344,39000.0
2008-11-04 14:40:00,40.44,40.52,40.33,40.37,23500.0,30.1418,30.2014,30.0598,30.0896,23500.0
2008-11-04 14:50:00,40.35,40.38,40.08,40.33,36400.0,30.0747,30.0971,29.8735,30.0598,36400.0
2008-11-04 15:00:00,40.33,40.4,40.17,40.28,42500.0,30.0598,30.112,29.9406,30.0226,42500.0
2008-11-04 15:10:00,40.29,40.51,40.22,40.47,40300.0,30.03,30.194,29.9778,30.1642,40300.0
2008-11-04 15:20:00,40.47,40.55,40.32,40.42,36400.0,30.1642,30.2238,30.0524,30.1269,36400.0
2008-11-04 15:30:00,40.42,40.8,40.41,40.76,53300.0,30.1269,30.4101,30.1195,30.3803,53300.0
2008-11-04 15:40:00,40.76,41.1,40.73,40.93,74900.0,30.3803,30.6338,30.358,30.507,74900.0
2008-11-04 15:50:00,40.94,41.1,40.65,40.96,119200.0,30.5145,30.6338,30.2983,30.5294,119200.0
2008-11-05 09:30:00,40.43,40.91,40.23,40.6,22300.0,30.1344,30.4921,29.9853,30.2611,22300.0
2008-11-05 09:40:00,40.6,40.6,40.01,40.25,36400.0,30.2611,30.2611,29.8213,30.0002,36400.0
2008-11-05 09:50:00,40.27,40.47,40.23,40.33,26600.0,30.0151,30.1642,29.9853,30.0598,26600.0
2008-11-05 10:00:00,40.28,41.0,40.21,40.97,40100.0,30.0226,30.5592,29.9704,30.5369,40100.0
2008-11-05 10:10:00,40.97,41.1,40.78,40.98,48300.0,30.5369,30.6338,30.3952,30.5443,48300.0
2008-11-05 10:20:00,40.98,41.11,40.87,40.99,32500.0,30.5443,30.6412,30.4623,30.5518,32500.0
2008-11-05 10:30:00,40.99,41.21,40.87,40.94,43000.0,30.5518,30.7157,30.4623,30.5145,43000.0
2008-11-05 10:40:00,40.96,41.14,40.95,41.13,24900.0,30.5294,30.6636,30.5219,30.6561,24900.0
2008-11-05 10:50:00,41.06,41.08,40.56,40.59,36400.0,30.6039,30.6188,30.2313,30.2536,36400.0
2008-11-05 11:00:00,40.56,40.81,40.56,40.71,29100.0,30.2313,30.4176,30.2313,30.3431,29100.0
2008-11-05 11:10:00,40.71,40.97,40.71,40.84,21900.0,30.3431,30.5369,30.3431,30.44,21900.0
2008-11-05 11:20:00,40.84,40.86,40.47,40.49,30500.0,30.44,30.4549,30.1642,30.1791,30500.0
2008-11-05 11:30:00,40.51,40.51,40.27,40.27,17600.0,30.194,30.194,30.0151,30.0151,17600.0
2008-11-05 11:40:00,40.3,40.34,40.03,40.14,28800.0,30.0375,30.0673,29.8362,29.9182,28800.0
2008-11-05 11:50:00,40.15,40.25,39.97,40.01,28300.0,29.9257,30.0002,29.7915,29.8213,28300.0
2008-11-05 12:00:00,40.03,40.11,39.92,39.94,27000.0,29.8362,29.8959,29.7542,29.7691,27000.0
2008-11-05 12:10:00,39.97,39.97,39.63,39.72,26700.0,29.7915,29.7915,29.5381,29.6052,26700.0
2008-11-05 12:20:00,39.73,39.9,39.37,39.42,23600.0,29.6126,29.7393,29.3443,29.3816,23600.0
2008-11-05 12:30:00,39.45,39.47,39.15,39.18,43100.0,29.4039,29.4188,29.1803,29.2027,43100.0
2008-11-05 12:40:00,39.17,39.35,39.04,39.33,35400.0,29.1952,29.3294,29.0983,29.3145,35400.0
2008-11-05 12:50:00,39.35,39.35,39.05,39.22,32200.0,29.3294,29.3294,29.1058,29.2325,32200.0
2008-11-05 13:00:00,39.22,39.29,39.03,39.23,31500.0,29.2325,29.2847,29.0909,29.24,31500.0
2008-11-05 13:10:00,39.23,39.31,39.05,39.17,26400.0,29.24,29.2996,29.1058,29.1952,26400.0
2008-11-05 13:20:00,39.17,39.17,38.96,39.01,31300.0,29.1952,29.1952,29.0387,29.076,31300.0
2008-11-05 13:30:00,39.01,39.03,38.84,38.99,42100.0,29.076,29.0909,28.9493,29.0611,42100.0
2008-11-05 13:40:00,38.95,39.07,38.8,38.88,37500.0,29.0313,29.1207,28.9195,28.9791,37500.0
2008-11-05 13:50:00,38.84,38.96,38.76,38.79,19900.0,28.9493,29.0387,28.8896,28.912,19900.0
2008-11-05 14:00:00,38.8,39.02,38.74,38.77,33700.0,28.9195,29.0834,28.8747,28.8971,33700.0
2008-11-05 14:10:00,38.79,39.14,38.78,39.04,34700.0,28.912,29.1729,28.9045,29.0983,34700.0
2008-11-05 14:20:00,39.02,39.08,38.78,39.01,13700.0,29.0834,29.1282,28.9045,29.076,13700.0
2008-11-05 14:30:00,39.04,39.44,39.0,39.28,33200.0,29.0983,29.3965,29.0685,29.2772,33200.0
2008-11-05 14:40:00,39.31,39.37,39.23,39.31,22000.0,29.2996,29.3443,29.24,29.2996,22000.0
2008-11-05 14:50:00,39.31,39.48,39.18,39.24,25600.0,29.2996,29.4263,29.2027,29.2474,25600.0
2008-11-05 15:00:00,39.24,39.45,39.13,39.13,32600.0,29.2474,29.4039,29.1654,29.1654,32600.0
2008-11-05 15:10:00,39.13,39.23,38.81,38.93,38600.0,29.1654,29.24,28.9269,29.0163,38600.0
2008-11-05 15:20:00,38.93,38.94,38.55,38.69,46200.0,29.0163,29.0238,28.7331,28.8375,46200.0
2008-11-05 15:30:00,38.7,38.72,38.2,38.23,46500.0,28.8449,28.8598,28.4722,28.4946,46500.0
2008-11-05 15:40:00,38.2,38.93,38.18,38.79,55900.0,28.4722,29.0163,28.4573,28.912,55900.0
2008-11-05 15:50:00,38.8,38.86,38.27,38.45,95700.0,28.9195,28.9642,28.5244,28.6586,95700.0
2008-11-06 09:30:00,37.88,38.49,37.63,38.0,31300.0,28.2337,28.6884,28.0474,28.3232,31300.0
2008-11-06 09:40:00,38.05,38.15,37.56,37.61,33100.0,28.3604,28.435,27.9952,28.0325,33100.0
2008-11-06 09:50:00,37.55,37.71,37.25,37.44,23600.0,27.9878,28.107,27.7642,27.9058,23600.0
2008-11-06 10:00:00,37.39,37.54,37.13,37.52,27700.0,27.8685,27.9803,27.6747,27.9654,27700.0
2008-11-06 10:10:00,37.5,37.78,37.47,37.7,28600.0,27.9505,28.1592,27.9281,28.0996,28600.0
2008-11-06 10:20:00,37.73,37.9,37.49,37.55,29900.0,28.1219,28.2486,27.943,27.9878,29900.0
2008-11-06 10:30:00,37.55,37.63,37.4,37.49,25100.0,27.9878,28.0474,27.876,27.943,25100.0
2008-11-06 10:40:00,37.51,37.62,37.16,37.34,25400.0,27.958,28.0399,27.6971,27.8312,25400.0
2008-11-06 10:50:00,37.33,37.54,37.25,37.5,24900.0,27.8238,27.9803,27.7642,27.9505,24900.0
2008-11-06 11:00:00,37.48,37.67,37.3,37.33,20000.0,27.9356,28.0772,27.8014,27.8238,20000.0
2008-11-06 11:10:00,37.26,37.32,37.06,37.21,12800.0,27.7716,27.8163,27.6225,27.7344,12800.0
2008-11-06 11:20:00,37.21,37.24,37.05,37.17,21600.0,27.7344,27.7567,27.6151,27.7045,21600.0
2008-11-06 11:30:00,37.2,37.37,37.1,37.21,20900.0,27.7269,27.8536,27.6524,27.7344,20900.0
2008-11-06 11:40:00,37.21,37.56,37.19,37.48,25900.0,27.7344,27.9952,27.7194,27.9356,25900.0
2008-11-06 11:50:00,37.5,37.5,37.15,37.24,11300.0,27.9505,27.9505,27.6896,27.7567,11300.0
2008-11-06 12:00:00,37.21,37.3,37.01,37.09,15400.0,27.7344,27.8014,27.5853,27.6449,15400.0
2008-11-06 12:10:00,37.05,37.44,37.05,37.12,26600.0,27.6151,27.9058,27.6151,27.6673,26600.0
2008-11-06 12:20:00,37.12,37.12,36.85,36.91,21500.0,27.6673,27.6673,27.466,27.5107,21500.0
2008-11-06 12:30:00,36.9,36.97,36.66,36.66,23100.0,27.5033,27.5555,27.3244,27.3244,23100.0
2008-11-06 12:40:00,36.67,36.83,36.57,36.83,17900.0,27.3319,27.4511,27.2573,27.4511,17900.0
2008-11-06 12:50:00,36.84,36.94,36.58,36.74,21500.0,27.4586,27.5331,27.2648,27.384,21500.0
2008-11-06 13:00:00,36.72,36.74,36.26,36.36,30800.0,27.3691,27.384,27.0263,27.1008,30800.0
2008-11-06 13:10:00,36.33,36.39,36.1,36.17,31200.0,27.0784,27.1232,26.907,26.9592,31200.0
2008-11-06 13:20:00,36.22,36.41,36.18,36.26,26800.0,26.9965,27.1381,26.9666,27.0263,26800.0
2008-11-06 13:30:00,36.27,36.29,36.06,36.16,26000.0,27.0337,27.0486,26.8772,26.9517,26000.0
2008-11-06 13:40:00,36.13,36.15,36.02,36.15,19500.0,26.9294,26.9443,26.8474,26.9443,19500.0
2008-11-06 13:50:00,36.13,36.34,36.03,36.31,21900.0,26.9294,27.0859,26.8548,27.0635,21900.0
2008-11-06 14:00:00,36.31,36.77,36.29,36.76,25800.0,27.0635,27.4064,27.0486,27.3989,25800.0
2008-11-06 14:10:00,36.68,36.84,36.5,36.69,20800.0,27.3393,27.4586,27.2052,27.3468,20800.0
2008-11-06 14:20:00,36.67,36.73,36.4,36.47,24000.0,27.3319,27.3766,27.1306,27.1828,24000.0
2008-11-06 14:30:00,36.45,37.07,36.44,37.05,32400.0,27.1679,27.63,27.1604,27.6151,32400.0
2008-11-06 14:40:00,37.05,37.23,36.89,37.08,24600.0,27.6151,27.7493,27.4958,27.6375,24600.0
2008-11-06 14:50:00,37.1,37.3,36.92,36.97,40400.0,27.6524,27.8014,27.5182,27.5555,40400.0
2008-11-06 15:00:00,36.99,37.16,36.5,36.5,39100.0,27.5704,27.6971,27.2052,27.2052,39100.0
2008-11-06 15:10:00,36.55,36.69,36.33,36.66,33600.0,27.2424,27.3468,27.0784,27.3244,33600.0
2008-11-06 15:20:00,36.7,36.71,36.25,36.36,53500.0,27.3542,27.3617,27.0188,27.1008,53500.0
2008-11-06 15:30:00,36.37,36.61,36.15,36.19,79500.0,27.1083,27.2871,26.9443,26.9741,79500.0
2008-11-06 15:40:00,36.2,36.73,36.18,36.34,68400.0,26.9816,27.3766,26.9666,27.0859,68400.0
2008-11-06 15:50:00,36.34,36.42,36.06,36.23,95900.0,27.0859,27.1455,26.8772,27.0039,95900.0
2008-11-07 09:30:00,36.81,37.14,36.55,36.55,27600.0,27.4362,27.6822,27.2424,27.2424,27600.0
2008-11-07 09:40:00,36.55,36.75,36.49,36.65,13600.0,27.2424,27.3915,27.1977,27.317,13600.0
2008-11-07 09:50:00,36.59,36.82,36.28,36.73,29600.0,27.2722,27.4437,27.0412,27.3766,29600.0
2008-11-07 10:00:00,36.75,37.1,36.75,36.91,27900.0,27.3915,27.6524,27.3915,27.5107,27900.0
2008-11-07 10:10:00,36.92,37.16,36.72,37.11,30200.0,27.5182,27.6971,27.3691,27.6598,30200.0
2008-11-07 10:20:00,37.12,37.37,36.91,36.94,40700.0,27.6673,27.8536,27.5107,27.5331,40700.0
2008-11-07 10:30:00,36.94,37.25,36.84,37.23,38000.0,27.5331,27.7642,27.4586,27.7493,38000.0
2008-11-07 10:40:00,37.22,37.23,36.69,36.69,33800.0,27.7418,27.7493,27.3468,27.3468,33800.0
2008-11-07 10:50:00,36.72,36.78,36.55,36.55,37800.0,27.3691,27.4139,27.2424,27.2424,37800.0
2008-11-07 11:00:00,36.54,36.62,36.25,36.27,29400.0,27.235,27.2946,27.0188,27.0337,29400.0
2008-11-07 11:10:00,36.23,36.38,36.1,36.18,32000.0,27.0039,27.1157,26.907,26.9666,32000.0
2008-11-07 11:20:00,36.21,36.21,35.62,35.7,37600.0,26.989,26.989,26.5493,26.6089,37600.0
2008-11-07 11:30:00,35.71,35.99,35.59,35.98,27900.0,26.6163,26.825,26.5269,26.8176,27900.0
2008-11-07 11:40:00,35.97,36.25,35.93,36.2,36300.0,26.8101,27.0188,26.7803,26.9816,36300.0
2008-11-07 11:50:00,36.16,36.59,36.11,36.54,44600.0,26.9517,27.2722,26.9145,27.235,44600.0
2008-11-07 12:00:00,36.57,36.87,36.53,36.72,20200.0,27.2573,27.4809,27.2275,27.3691,20200.0
2008-11-07 12:10:00,36.74,36.75,36.39,36.48,45200.0,27.384,27.3915,27.1232,27.1902,45200.0
2008-11-07 12:20:00,36.47,36.62,36.43,36.54,20200.0,27.1828,27.2946,27.153,27.235,20200.0
2008-11-07 12:30:00,36.5,36.56,36.4,36.51,36800.0,27.2052,27.2499,27.1306,27.2126,36800.0
2008-11-07 12:40:00,36.51,36.7,36.49,36.52,29700.0,27.2126,27.3542,27.1977,27.2201,29700.0
2008-11-07 12:50:00,36.49,36.61,36.45,36.61,28400.0,27.1977,27.2871,27.1679,27.2871,28400.0
2008-11-07 13:00:00,36.57,36.64,36.41,36.46,16900.0,27.2573,27.3095,27.1381,27.1753,16900.0
2008-11-07 13:10:00,36.46,36.55,36.36,36.47,40400.0,27.1753,27.2424,27.1008,27.1828,40400.0
2008-11-07 13:20:00,36.5,36.6,36.42,36.55,21700.0,27.2052,27.2797,27.1455,27.2424,21700.0
2008-11-07 13:30:00,36.56,36.58,36.46,36.5,17600.0,27.2499,27.2648,27.1753,27.2052,17600.0
2008-11-07 13:40:00,36.54,36.58,36.47,36.52,32800.0,27.235,27.2648,27.1828,27.2201,32800.0
2008-11-07 13:50:00,36.51,36.62,36.49,36.57,24100.0,27.2126,27.2946,27.1977,27.2573,24100.0
2008-11-07 14:00:00,36.58,36.61,36.48,36.51,34900.0,27.2648,27.2871,27.1902,27.2126,34900.0
2008-11-07 14:10:00,36.53,36.66,36.5,36.65,10000.0,27.2275,27.3244,27.2052,27.317,10000.0
2008-11-07 14:20:00,36.63,36.66,36.43,36.53,32000.0,27.3021,27.3244,27.153,27.2275,32000.0
2008-11-07 14:30:00,36.55,36.67,36.5,36.67,26400.0,27.2424,27.3319,27.2052,27.3319,26400.0
2008-11-07 14:40:00,36.67,37.29,36.65,36.9,135800.0,27.3319,27.794,27.317,27.5033,135800.0
2008-11-07 14:50:00,36.9,36.96,36.29,36.29,59500.0,27.5033,27.548,27.0486,27.0486,59500.0
2008-11-07 15:00:00,36.29,36.5,36.1,36.47,59100.0,27.0486,27.2052,26.907,27.1828,59100.0
2008-11-07 15:10:00,36.47,36.6,36.33,36.39,54900.0,27.1828,27.2797,27.0784,27.1232,54900.0
2008-11-07 15:20:00,36.36,36.46,36.06,36.34,83000.0,27.1008,27.1753,26.8772,27.0859,83000.0
2008-11-07 15:30:00,36.35,36.66,36.3,36.45,53800.0,27.0934,27.3244,27.0561,27.1679,53800.0
2008-11-07 15:40:00,36.48,36.83,36.48,36.61,59000.0,27.1902,27.4511,27.1902,27.2871,59000.0
2008-11-07 15:50:00,36.58,36.98,36.5,36.87,89800.0,27.2648,27.5629,27.2052,27.4809,89800.0
2008-11-10 09:30:00,38.55,38.77,37.97,38.15,30400.0,28.7331,28.8971,28.3008,28.435,30400.0
2008-11-10 09:40:00,38.15,38.6,38.12,38.22,44400.0,28.435,28.7704,28.4126,28.4872,44400.0
2008-11-10 09:50:00,38.19,38.19,37.89,38.04,25300.0,28.4648,28.4648,28.2412,28.353,25300.0
2008-11-10 10:00:00,38.06,38.15,37.85,38.15,26800.0,28.3679,28.435,28.2114,28.435,26800.0
2008-11-10 10:10:00,38.13,38.34,38.1,38.1,16200.0,28.4201,28.5766,28.3977,28.3977,16200.0
2008-11-10 10:20:00,38.08,38.24,37.9,38.02,21000.0,28.3828,28.5021,28.2486,28.3381,21000.0
2008-11-10 10:30:00,38.04,38.12,37.75,37.81,27600.0,28.353,28.4126,28.1368,28.1816,27600.0
2008-11-10 10:40:00,37.78,37.92,37.64,37.67,14800.0,28.1592,28.2635,28.0549,28.0772,14800.0
2008-11-10 10:50:00,37.64,37.71,37.51,37.58,11300.0,28.0549,28.107,27.958,28.0101,11300.0
2008-11-10 11:00:00,37.55,37.55,37.31,37.31,19300.0,27.9878,27.9878,27.8089,27.8089,19300.0
2008-11-10 11:10:00,37.31,37.32,37.1,37.18,12600.0,27.8089,27.8163,27.6524,27.712,12600.0
2008-11-10 11:20:00,37.18,37.56,37.17,37.46,19900.0,27.712,27.9952,27.7045,27.9207,19900.0
2008-11-10 11:30:00,37.48,37.54,37.36,37.42,12500.0,27.9356,27.9803,27.8462,27.8909,12500.0
2008-11-10 11:40:00,37.39,37.39,36.93,36.94,24900.0,27.8685,27.8685,27.5257,27.5331,24900.0
2008-11-10 11:50:00,36.93,36.96,36.69,36.83,18400.0,27.5257,27.548,27.3468,27.4511,18400.0
2008-11-10 12:00:00,36.81,36.84,36.74,36.81,8200.0,27.4362,27.4586,27.384,27.4362,8200.0
2008-11-10 12:10:00,36.81,36.9,36.78,36.8,10500.0,27.4362,27.5033,27.4139,27.4288,10500.0
2008-11-10 12:20:00,36.78,36.85,36.64,36.66,13200.0,27.4139,27.466,27.3095,27.3244,13200.0
2008-11-10 12:30:00,36.64,36.65,36.46,36.52,19700.0,27.3095,27.317,27.1753,27.2201,19700.0
2008-11-10 12:40:00,36.56,36.69,36.5,36.65,11500.0,27.2499,27.3468,27.2052,27.317,11500.0
2008-11-10 12:50:00,36.69,36.69,36.42,36.56,14500.0,27.3468,27.3468,27.1455,27.2499,14500.0
2008-11-10 13:00:00,36.57,36.67,36.45,36.65,19000.0,27.2573,27.3319,27.1679,27.317,19000.0
2008-11-10 13:10:00,36.65,36.82,36.63,36.78,8600.0,27.317,27.4437,27.3021,27.4139,8600.0
2008-11-10 13:20:00,36.81,36.91,36.63,36.9,9300.0,27.4362,27.5107,27.3021,27.5033,9300.0
2008-11-10 13:30:00,36.89,37.05,36.85,37.02,10300.0,27.4958,27.6151,27.466,27.5927,10300.0
2008-11-10 13:40:00,36.99,36.99,36.78,36.8,6700.0,27.5704,27.5704,27.4139,27.4288,6700.0
2008-11-10 13:50:00,36.78,37.18,36.77,37.11,13100.0,27.4139,27.712,27.4064,27.6598,13100.0
2008-11-10 14:00:00,37.11,37.28,37.04,37.22,13100.0,27.6598,27.7865,27.6076,27.7418,13100.0
2008-11-10 14:10:00,37.22,37.25,36.97,37.04,12700.0,27.7418,27.7642,27.5555,27.6076,12700.0
2008-11-10 14:20:00,37.04,37.05,36.83,36.93,16600.0,27.6076,27.6151,27.4511,27.5257,16600.0
2008-11-10 14:30:00,36.91,36.94,36.63,36.72,25000.0,27.5107,27.5331,27.3021,27.3691,25000.0
2008-11-10 14:40:00,36.73,36.92,36.61,36.61,15100.0,27.3766,27.5182,27.2871,27.2871,15100.0
2008-11-10 14:50:00,36.61,36.87,36.51,36.62,22700.0,27.2871,27.4809,27.2126,27.2946,22700.0
2008-11-10 15:00:00,36.63,36.8,36.48,36.58,57000.0,27.3021,27.4288,27.1902,27.2648,57000.0
2008-11-10 15:10:00,36.61,36.99,36.53,36.62,31800.0,27.2871,27.5704,27.2275,27.2946,31800.0
2008-11-10 15:20:00,36.62,36.63,36.47,36.51,46200.0,27.2946,27.3021,27.1828,27.2126,46200.0
2008-11-10 15:30:00,36.51,36.84,36.5,36.5,53900.0,27.2126,27.4586,27.2052,27.2052,53900.0
2008-11-10 15:40:00,36.51,36.89,36.5,36.66,80700.0,27.2126,27.4958,27.2052,27.3244,80700.0
2008-11-10 15:50:00,36.64,37.07,36.64,36.96,114100.0,27.3095,27.63,27.3095,27.548,114100.0
2008-11-11 09:30:00,36.32,36.46,35.74,35.87,14600.0,27.071,27.1753,26.6387,26.7356,14600.0
2008-11-11 09:40:00,35.93,36.0,35.5,35.5,15700.0,26.7803,26.8325,26.4598,26.4598,15700.0
2008-11-11 09:50:00,35.5,35.57,35.31,35.47,62700.0,26.4598,26.512,26.3182,26.4374,62700.0
2008-11-11 10:00:00,35.47,35.74,35.43,35.74,30500.0,26.4374,26.6387,26.4076,26.6387,30500.0
2008-11-11 10:10:00,35.74,36.18,35.7,36.18,54300.0,26.6387,26.9666,26.6089,26.9666,54300.0
2008-11-11 10:20:00,36.15,36.3,36.02,36.09,45400.0,26.9443,27.0561,26.8474,26.8996,45400.0
2008-11-11 10:30:00,36.08,36.37,35.97,36.26,43100.0,26.8921,27.1083,26.8101,27.0263,43100.0
2008-11-11 10:40:00,36.25,36.25,35.97,36.03,43900.0,27.0188,27.0188,26.8101,26.8548,43900.0
2008-11-11 10:50:00,36.06,36.25,35.92,36.0,49600.0,26.8772,27.0188,26.7729,26.8325,49600.0
2008-11-11 11:00:00,35.99,36.19,35.9,36.14,122000.0,26.825,26.9741,26.7579,26.9368,122000.0
2008-11-11 11:10:00,36.09,36.33,35.98,36.17,42900.0,26.8996,27.0784,26.8176,26.9592,42900.0
2008-11-11 11:20:00,36.17,36.38,36.16,36.3,32100.0,26.9592,27.1157,26.9517,27.0561,32100.0
2008-11-11 11:30:00,36.27,36.34,36.01,36.3,55500.0,27.0337,27.0859,26.8399,27.0561,55500.0
2008-11-11 11:40:00,36.29,36.54,36.25,36.46,22000.0,27.0486,27.235,27.0188,27.1753,22000.0
2008-11-11 11:50:00,36.5,36.52,36.32,36.4,39400.0,27.2052,27.2201,27.071,27.1306,39400.0
2008-11-11 12:00:00,36.37,36.48,36.32,36.45,34100.0,27.1083,27.1902,27.071,27.1679,34100.0
2008-11-11 12:10:00,36.4,36.44,36.29,36.29,35400.0,27.1306,27.1604,27.0486,27.0486,35400.0
2008-11-11 12:20:00,36.25,36.28,36.06,36.15,29400.0,27.0188,27.0412,26.8772,26.9443,29400.0
2008-11-11 12:30:00,36.15,36.27,36.05,36.2,49500.0,26.9443,27.0337,26.8697,26.9816,49500.0
2008-11-11 12:40:00,36.15,36.2,36.05,36.15,28400.0,26.9443,26.9816,26.8697,26.9443,28400.0
2008-11-11 12:50:00,36.13,36.3,36.08,36.22,34200.0,26.9294,27.0561,26.8921,26.9965,34200.0
2008-11-11 13:00:00,36.24,36.39,36.18,36.35,15400.0,27.0114,27.1232,26.9666,27.0934,15400.0
2008-11-11 13:10:00,36.32,36.47,36.26,36.3,17700.0,27.071,27.1828,27.0263,27.0561,17700.0
2008-11-11 13:20:00,36.33,36.38,36.12,36.18,22900.0,27.0784,27.1157,26.9219,26.9666,22900.0
2008-11-11 13:30:00,36.2,36.25,36.11,36.17,31000.0,26.9816,27.0188,26.9145,26.9592,31000.0
2008-11-11 13:40:00,36.18,36.45,36.15,36.35,23500.0,26.9666,27.1679,26.9443,27.0934,23500.0
2008-11-11 13:50:00,36.39,36.89,36.34,36.86,36700.0,27.1232,27.4958,27.0859,27.4735,36700.0
2008-11-11 14:00:00,36.83,37.03,36.7,36.76,47700.0,27.4511,27.6002,27.3542,27.3989,47700.0
2008-11-11 14:10:00,36.77,37.12,36.72,37.12,27700.0,27.4064,27.6673,27.3691,27.6673,27700.0
2008-11-11 14:20:00,37.12,37.67,37.12,37.66,41900.0,27.6673,28.0772,27.6673,28.0698,41900.0
2008-11-11 14:30:00,37.65,37.89,37.48,37.48,42400.0,28.0623,28.2412,27.9356,27.9356,42400.0
2008-11-11 14:40:00,37.48,37.48,37.08,37.12,27100.0,27.9356,27.9356,27.6375,27.6673,27100.0
2008-11-11 14:50:00,37.09,37.11,36.57,36.57,33400.0,27.6449,27.6598,27.2573,27.2573,33400.0
2008-11-11 15:00:00,36.59,36.9,36.46,36.64,46100.0,27.2722,27.5033,27.1753,27.3095,46100.0
2008-11-11 15:10:00,36.63,36.96,36.59,36.93,34000.0,27.3021,27.548,27.2722,27.5257,34000.0
2008-11-11 15:20:00,36.95,37.08,36.68,36.77,32000.0,27.5406,27.6375,27.3393,27.4064,32000.0
2008-11-11 15:30:00,36.74,36.75,36.28,36.35,94000.0,27.384,27.3915,27.0412,27.0934,94000.0
2008-11-11 15:40:00,36.35,36.78,36.3,36.78,57900.0,27.0934,27.4139,27.0561,27.4139,57900.0
2008-11-11 15:50:00,36.8,36.89,36.57,36.59,89000.0,27.4288,27.4958,27.2573,27.2722,89000.0
2008-11-12 09:30:00,35.52,36.08,35.51,35.83,65000.0,26.4747,26.8921,26.4673,26.7058,65000.0
2008-11-12 09:40:00,35.76,36.08,35.51,36.01,29100.0,26.6536,26.8921,26.4673,26.8399,29100.0
2008-11-12 09:50:00,36.06,36.37,36.06,36.14,20700.0,26.8772,27.1083,26.8772,26.9368,20700.0
2008-11-12 10:00:00,36.12,36.2,35.76,35.79,25000.0,26.9219,26.9816,26.6536,26.676,25000.0
2008-11-12 10:10:00,35.82,35.96,35.58,35.64,15600.0,26.6983,26.8027,26.5194,26.5642,15600.0
2008-11-12 10:20:00,35.66,35.88,35.48,35.52,17100.0,26.5791,26.743,26.4449,26.4747,17100.0
2008-11-12 10:30:00,35.51,35.56,35.05,35.12,43900.0,26.4673,26.5045,26.1244,26.1766,43900.0
2008-11-12 10:40:00,35.11,35.31,35.0,35.17,39200.0,26.1691,26.3182,26.0871,26.2138,39200.0
2008-11-12 10:50:00,35.19,35.26,35.05,35.17,84500.0,26.2288,26.2809,26.1244,26.2138,84500.0
2008-11-12 11:00:00,35.2,35.22,35.0,35.05,48800.0,26.2362,26.2511,26.0871,26.1244,48800.0
2008-11-12 11:10:00,35.05,35.21,34.98,35.18,33500.0,26.1244,26.2437,26.0722,26.2213,33500.0
2008-11-12 11:20:00,35.16,35.39,35.12,35.26,13800.0,26.2064,26.3778,26.1766,26.2809,13800.0
2008-11-12 11:30:00,35.25,35.44,35.08,35.1,10900.0,26.2735,26.4151,26.1468,26.1617,10900.0
2008-11-12 11:40:00,35.09,35.1,34.88,34.9,42300.0,26.1542,26.1617,25.9977,26.0126,42300.0
2008-11-12 11:50:00,34.93,35.07,34.88,35.05,56300.0,26.035,26.1393,25.9977,26.1244,56300.0
2008-11-12 12:00:00,35.03,35.25,34.99,34.99,14900.0,26.1095,26.2735,26.0797,26.0797,14900.0
2008-11-12 12:10:00,35.02,35.09,34.92,34.95,13500.0,26.102,26.1542,26.0275,26.0499,13500.0
2008-11-12 12:20:00,34.95,35.25,34.88,35.16,21300.0,26.0499,26.2735,25.9977,26.2064,21300.0
2008-11-12 12:30:00,35.16,35.31,35.12,35.23,16300.0,26.2064,26.3182,26.1766,26.2586,16300.0
2008-11-12 12:40:00,35.26,35.28,35.0,35.02,18900.0,26.2809,26.2958,26.0871,26.102,18900.0
2008-11-12 12:50:00,35.02,35.11,34.95,35.11,18200.0,26.102,26.1691,26.0499,26.1691,18200.0
2008-11-12 13:00:00,35.09,35.17,34.95,35.02,16500.0,26.1542,26.2138,26.0499,26.102,16500.0
2008-11-12 13:10:00,35.02,35.05,34.85,34.96,25400.0,26.102,26.1244,25.9753,26.0573,25400.0
2008-11-12 13:20:00,34.97,35.1,34.95,35.09,21200.0,26.0648,26.1617,26.0499,26.1542,21200.0
2008-11-12 13:30:00,35.1,35.1,34.88,35.07,28100.0,26.1617,26.1617,25.9977,26.1393,28100.0
2008-11-12 13:40:00,35.05,35.3,35.05,35.23,28900.0,26.1244,26.3107,26.1244,26.2586,28900.0
2008-11-12 13:50:00,35.25,35.25,34.9,34.97,23200.0,26.2735,26.2735,26.0126,26.0648,23200.0
2008-11-12 14:00:00,34.97,35.04,34.75,34.83,34800.0,26.0648,26.1169,25.9008,25.9604,34800.0
2008-11-12 14:10:00,34.83,35.07,34.76,35.02,28700.0,25.9604,26.1393,25.9083,26.102,28700.0
2008-11-12 14:20:00,35.03,35.28,35.01,35.2,19900.0,26.1095,26.2958,26.0946,26.2362,19900.0
2008-11-12 14:30:00,35.18,35.35,34.99,35.03,24400.0,26.2213,26.348,26.0797,26.1095,24400.0
2008-11-12 14:40:00,35.01,35.31,34.92,35.0,44900.0,26.0946,26.3182,26.0275,26.0871,44900.0
2008-11-12 14:50:00,35.0,35.07,34.87,34.87,27700.0,26.0871,26.1393,25.9902,25.9902,27700.0
2008-11-12 15:00:00,34.9,34.98,34.76,34.91,26200.0,26.0126,26.0722,25.9083,26.0201,26200.0
2008-11-12 15:10:00,34.91,35.07,34.83,34.98,58800.0,26.0201,26.1393,25.9604,26.0722,58800.0
2008-11-12 15:20:00,34.98,35.0,34.64,34.74,37500.0,26.0722,26.0871,25.8188,25.8933,37500.0
2008-11-12 15:30:00,34.72,34.88,34.67,34.78,62300.0,25.8784,25.9977,25.8412,25.9232,62300.0
2008-11-12 15:40:00,34.76,34.98,34.46,34.74,102700.0,25.9083,26.0722,25.6846,25.8933,102700.0
2008-11-12 15:50:00,34.73,34.95,34.65,34.75,140900.0,25.8859,26.0499,25.8263,25.9008,140900.0
2008-11-13 09:30:00,35.04,35.57,35.04,35.23,37600.0,26.1169,26.512,26.1169,26.2586,37600.0
2008-11-13 09:40:00,35.23,35.35,34.88,34.91,36300.0,26.2586,26.348,25.9977,26.0201,36300.0
2008-11-13 09:50:00,34.9,35.15,34.76,34.82,51700.0,26.0126,26.1989,25.9083,25.953,51700.0
2008-11-13 10:00:00,34.77,35.43,34.77,35.13,42300.0,25.9157,26.4076,25.9157,26.184,42300.0
2008-11-13 10:10:00,35.1,35.83,35.1,35.66,45900.0,26.1617,26.7058,26.1617,26.5791,45900.0
2008-11-13 10:20:00,35.67,36.08,35.65,35.8,42700.0,26.5865,26.8921,26.5716,26.6834,42700.0
2008-11-13 10:30:00,35.85,35.95,35.34,35.47,20400.0,26.7207,26.7952,26.3406,26.4374,20400.0
2008-11-13 10:40:00,35.46,35.46,34.87,34.87,25400.0,26.43,26.43,25.9902,25.9902,25400.0
2008-11-13 10:50:00,34.9,35.08,34.87,35.0,13200.0,26.0126,26.1468,25.9902,26.0871,13200.0
2008-11-13 11:00:00,35.0,35.22,34.63,34.67,21000.0,26.0871,26.2511,25.8114,25.8412,21000.0
2008-11-13 11:10:00,34.65,35.0,34.64,34.74,18700.0,25.8263,26.0871,25.8188,25.8933,18700.0
2008-11-13 11:20:00,34.69,35.2,34.6,35.17,25600.0,25.8561,26.2362,25.789,26.2138,25600.0
2008-11-13 11:30:00,35.22,35.3,34.85,34.85,11300.0,26.2511,26.3107,25.9753,25.9753,11300.0
2008-11-13 11:40:00,34.85,35.12,34.85,35.04,18100.0,25.9753,26.1766,25.9753,26.1169,18100.0
2008-11-13 11:50:00,35.02,35.17,34.82,34.85,13800.0,26.102,26.2138,25.953,25.9753,13800.0
2008-11-13 12:00:00,34.89,34.99,34.84,34.96,10800.0,26.0051,26.0797,25.9679,26.0573,10800.0
2008-11-13 12:10:00,34.95,34.98,34.52,34.54,15900.0,26.0499,26.0722,25.7294,25.7443,15900.0
2008-11-13 12:20:00,34.54,34.65,34.4,34.52,22200.0,25.7443,25.8263,25.6399,25.7294,22200.0
2008-11-13 12:30:00,34.52,34.69,34.51,34.62,12000.0,25.7294,25.8561,25.7219,25.8039,12000.0
2008-11-13 12:40:00,34.59,34.63,34.2,34.21,20400.0,25.7815,25.8114,25.4909,25.4983,20400.0
2008-11-13 12:50:00,34.19,34.23,33.4,33.4,39500.0,25.4834,25.5132,24.8946,24.8946,39500.0
2008-11-13 13:00:00,33.4,33.89,33.39,33.89,44400.0,24.8946,25.2598,24.8871,25.2598,44400.0
2008-11-13 13:10:00,33.92,34.54,33.85,34.41,28600.0,25.2822,25.7443,25.23,25.6474,28600.0
2008-11-13 13:20:00,34.42,34.49,34.06,34.49,29800.0,25.6548,25.707,25.3865,25.707,29800.0
2008-11-13 13:30:00,34.5,35.13,34.49,35.07,44900.0,25.7145,26.184,25.707,26.1393,44900.0
2008-11-13 13:40:00,35.07,35.8,34.96,35.0,47700.0,26.1393,26.6834,26.0573,26.0871,47700.0
2008-11-13 13:50:00,35.0,35.75,34.94,35.13,57800.0,26.0871,26.6461,26.0424,26.184,57800.0
2008-11-13 14:00:00,35.12,35.45,35.12,35.42,37800.0,26.1766,26.4225,26.1766,26.4002,37800.0
2008-11-13 14:10:00,35.45,35.74,35.29,35.29,41200.0,26.4225,26.6387,26.3033,26.3033,41200.0
2008-11-13 14:20:00,35.3,36.41,35.3,36.29,43500.0,26.3107,27.1381,26.3107,27.0486,43500.0
2008-11-13 14:30:00,36.29,36.66,35.73,36.58,52200.0,27.0486,27.3244,26.6312,27.2648,52200.0
2008-11-13 14:40:00,36.59,36.88,36.39,36.7,50200.0,27.2722,27.4884,27.1232,27.3542,50200.0
2008-11-13 14:50:00,36.74,36.84,36.31,36.36,61000.0,27.384,27.4586,27.0635,27.1008,61000.0
2008-11-13 15:00:00,36.34,36.54,35.41,35.51,50600.0,27.0859,27.235,26.3927,26.4673,50600.0
2008-11-13 15:10:00,35.54,36.39,35.54,36.25,62400.0,26.4896,27.1232,26.4896,27.0188,62400.0
2008-11-13 15:20:00,36.25,37.04,36.14,37.01,80700.0,27.0188,27.6076,26.9368,27.5853,80700.0
2008-11-13 15:30:00,37.01,37.52,36.89,37.1,77900.0,27.5853,27.9654,27.4958,27.6524,77900.0
2008-11-13 15:40:00,37.14,37.59,37.13,37.31,83500.0,27.6822,28.0176,27.6747,27.8089,83500.0
2008-11-13 15:50:00,37.27,38.19,37.21,38.09,126700.0,27.7791,28.4648,27.7344,28.3903,126700.0
2008-11-14 09:30:00,37.12,37.47,36.81,36.92,35900.0,27.6673,27.9281,27.4362,27.5182,35900.0
2008-11-14 09:40:00,36.98,37.7,36.93,37.24,29400.0,27.5629,28.0996,27.5257,27.7567,29400.0
2008-11-14 09:50:00,37.24,37.88,37.22,37.66,26900.0,27.7567,28.2337,27.7418,28.0698,26900.0
2008-11-14 10:00:00,37.74,37.89,36.9,36.97,25300.0,28.1294,28.2412,27.5033,27.5555,25300.0
2008-11-14 10:10:00,36.99,37.08,36.64,36.71,26700.0,27.5704,27.6375,27.3095,27.3617,26700.0
2008-11-14 10:20:00,36.71,36.95,36.57,36.95,26200.0,27.3617,27.5406,27.2573,27.5406,26200.0
2008-11-14 10:30:00,36.93,37.13,36.71,36.72,46700.0,27.5257,27.6747,27.3617,27.3691,46700.0
2008-11-14 10:40:00,36.72,37.29,36.58,37.29,57100.0,27.3691,27.794,27.2648,27.794,57100.0
2008-11-14 10:50:00,37.35,37.4,36.98,36.98,29200.0,27.8387,27.876,27.5629,27.5629,29200.0
2008-11-14 11:00:00,36.99,36.99,36.56,36.78,19100.0,27.5704,27.5704,27.2499,27.4139,19100.0
2008-11-14 11:10:00,36.74,36.98,36.49,36.97,23800.0,27.384,27.5629,27.1977,27.5555,23800.0
2008-11-14 11:20:00,36.96,37.14,36.5,36.5,26600.0,27.548,27.6822,27.2052,27.2052,26600.0
2008-11-14 11:30:00,36.49,36.5,36.28,36.38,23200.0,27.1977,27.2052,27.0412,27.1157,23200.0
2008-11-14 11:40:00,36.39,36.45,36.2,36.45,23200.0,27.1232,27.1679,26.9816,27.1679,23200.0
2008-11-14 11:50:00,36.51,36.58,36.21,36.23,26600.0,27.2126,27.2648,26.989,27.0039,26600.0
2008-11-14 12:00:00,36.23,36.23,35.8,36.01,24900.0,27.0039,27.0039,26.6834,26.8399,24900.0
2008-11-14 12:10:00,36.04,36.14,35.83,35.85,17800.0,26.8623,26.9368,26.7058,26.7207,17800.0
2008-11-14 12:20:00,35.87,36.26,35.86,36.26,20400.0,26.7356,27.0263,26.7281,27.0263,20400.0
2008-11-14 12:30:00,36.23,36.5,36.01,36.5,18100.0,27.0039,27.2052,26.8399,27.2052,18100.0
2008-11-14 12:40:00,36.49,36.54,36.29,36.29,19200.0,27.1977,27.235,27.0486,27.0486,19200.0
2008-11-14 12:50:00,36.31,36.7,36.28,36.48,28500.0,27.0635,27.3542,27.0412,27.1902,28500.0
2008-11-14 13:00:00,36.47,36.51,36.12,36.19,25100.0,27.1828,27.2126,26.9219,26.9741,25100.0
2008-11-14 13:10:00,36.17,36.22,35.8,36.2,18500.0,26.9592,26.9965,26.6834,26.9816,18500.0
2008-11-14 13:20:00,36.16,36.62,35.96,36.61,22100.0,26.9517,27.2946,26.8027,27.2871,22100.0
2008-11-14 13:30:00,36.6,36.82,36.37,36.37,19500.0,27.2797,27.4437,27.1083,27.1083,19500.0
2008-11-14 13:40:00,36.41,36.5,36.02,36.2,24400.0,27.1381,27.2052,26.8474,26.9816,24400.0
2008-11-14 13:50:00,36.22,36.6,36.22,36.37,27700.0,26.9965,27.2797,26.9965,27.1083,27700.0
2008-11-14 14:00:00,36.31,36.82,36.14,36.67,20500.0,27.0635,27.4437,26.9368,27.3319,20500.0
2008-11-14 14:10:00,36.65,37.31,36.52,37.3,22700.0,27.317,27.8089,27.2201,27.8014,22700.0
2008-11-14 14:20:00,37.32,37.51,37.05,37.09,45800.0,27.8163,27.958,27.6151,27.6449,45800.0
2008-11-14 14:30:00,37.11,37.33,36.75,37.13,30900.0,27.6598,27.8238,27.3915,27.6747,30900.0
2008-11-14 14:40:00,37.13,37.68,37.11,37.25,33100.0,27.6747,28.0847,27.6598,27.7642,33100.0
2008-11-14 14:50:00,37.26,38.13,37.17,38.11,48300.0,27.7716,28.4201,27.7045,28.4052,48300.0
2008-11-14 15:00:00,38.17,38.37,37.63,38.03,57200.0,28.4499,28.599,28.0474,28.3455,57200.0
2008-11-14 15:10:00,38.02,38.07,37.47,37.5,43100.0,28.3381,28.3754,27.9281,27.9505,43100.0
2008-11-14 15:20:00,37.47,37.83,37.23,37.36,45500.0,27.9281,28.1965,27.7493,27.8462,45500.0
2008-11-14 15:30:00,37.34,37.42,36.5,36.92,58300.0,27.8312,27.8909,27.2052,27.5182,58300.0
2008-11-14 15:40:00,36.9,36.96,36.39,36.75,58700.0,27.5033,27.548,27.1232,27.3915,58700.0
2008-11-14 15:50:00,36.74,36.77,35.89,35.95,112800.0,27.384,27.4064,26.7505,26.7952,112800.0
2008-11-17 09:30:00,35.42,36.23,35.26,35.36,28300.0,26.4002,27.0039,26.2809,26.3555,28300.0
2008-11-17 09:40:00,35.34,35.45,35.11,35.43,25500.0,26.3406,26.4225,26.1691,26.4076,25500.0
2008-11-17 09:50:00,35.4,35.73,35.34,35.57,26700.0,26.3853,26.6312,26.3406,26.512,26700.0
2008-11-17 10:00:00,35.58,35.58,35.1,35.26,18400.0,26.5194,26.5194,26.1617,26.2809,18400.0
2008-11-17 10:10:00,35.23,35.27,34.97,35.0,46800.0,26.2586,26.2884,26.0648,26.0871,46800.0
2008-11-17 10:20:00,35.01,35.01,34.79,34.9,33400.0,26.0946,26.0946,25.9306,26.0126,33400.0
2008-11-17 10:30:00,34.9,35.31,34.74,35.24,19400.0,26.0126,26.3182,25.8933,26.266,19400.0
2008-11-17 10:40:00,35.2,35.23,34.92,35.08,14600.0,26.2362,26.2586,26.0275,26.1468,14600.0
2008-11-17 10:50:00,35.07,35.11,34.73,34.83,15500.0,26.1393,26.1691,25.8859,25.9604,15500.0
2008-11-17 11:00:00,34.83,35.39,34.8,35.28,34100.0,25.9604,26.3778,25.9381,26.2958,34100.0
2008-11-17 11:10:00,35.31,35.51,35.14,35.23,13500.0,26.3182,26.4673,26.1915,26.2586,13500.0
2008-11-17 11:20:00,35.24,35.29,35.12,35.15,8200.0,26.266,26.3033,26.1766,26.1989,8200.0
2008-11-17 11:30:00,35.16,35.42,35.06,35.42,14700.0,26.2064,26.4002,26.1319,26.4002,14700.0
2008-11-17 11:40:00,35.34,35.66,35.13,35.64,14000.0,26.3406,26.5791,26.184,26.5642,14000.0
2008-11-17 11:50:00,35.64,36.18,35.55,36.06,31500.0,26.5642,26.9666,26.4971,26.8772,31500.0
2008-11-17 12:00:00,36.07,36.14,35.81,35.99,28600.0,26.8847,26.9368,26.6909,26.825,28600.0
2008-11-17 12:10:00,36.01,36.12,35.82,35.93,25000.0,26.8399,26.9219,26.6983,26.7803,25000.0
2008-11-17 12:20:00,35.93,36.18,35.85,36.12,55200.0,26.7803,26.9666,26.7207,26.9219,55200.0
2008-11-17 12:30:00,36.17,36.29,35.81,35.86,22400.0,26.9592,27.0486,26.6909,26.7281,22400.0
2008-11-17 12:40:00,35.83,36.36,35.82,36.25,47400.0,26.7058,27.1008,26.6983,27.0188,47400.0
2008-11-17 12:50:00,36.25,36.28,35.89,35.91,18500.0,27.0188,27.0412,26.7505,26.7654,18500.0
2008-11-17 13:00:00,35.92,35.93,35.67,35.77,20600.0,26.7729,26.7803,26.5865,26.6611,20600.0
2008-11-17 13:10:00,35.76,35.8,35.47,35.61,16800.0,26.6536,26.6834,26.4374,26.5418,16800.0
2008-11-17 13:20:00,35.59,35.77,35.52,35.69,26000.0,26.5269,26.6611,26.4747,26.6014,26000.0
2008-11-17 13:30:00,35.71,35.73,35.28,35.4,28400.0,26.6163,26.6312,26.2958,26.3853,28400.0
2008-11-17 13:40:00,35.42,35.55,35.34,35.52,26900.0,26.4002,26.4971,26.3406,26.4747,26900.0
2008-11-17 13:50:00,35.53,35.75,35.46,35.62,48000.0,26.4822,26.6461,26.43,26.5493,48000.0
2008-11-17 14:00:00,35.62,35.83,35.33,35.78,43300.0,26.5493,26.7058,26.3331,26.6685,43300.0
2008-11-17 14:10:00,35.79,36.08,35.71,35.85,36500.0,26.676,26.8921,26.6163,26.7207,36500.0
2008-11-17 14:20:00,35.84,36.09,35.47,35.52,32200.0,26.7132,26.8996,26.4374,26.4747,32200.0
2008-11-17 14:30:00,35.49,35.96,35.38,35.88,53000.0,26.4524,26.8027,26.3704,26.743,53000.0
2008-11-17 14:40:00,35.92,36.02,35.62,35.66,33600.0,26.7729,26.8474,26.5493,26.5791,33600.0
2008-11-17 14:50:00,35.64,35.77,35.46,35.49,22700.0,26.5642,26.6611,26.43,26.4524,22700.0
2008-11-17 15:00:00,35.48,35.85,35.43,35.76,64400.0,26.4449,26.7207,26.4076,26.6536,64400.0
2008-11-17 15:10:00,35.76,35.93,35.49,35.73,56800.0,26.6536,26.7803,26.4524,26.6312,56800.0
2008-11-17 15:20:00,35.72,35.88,35.42,35.57,37500.0,26.6238,26.743,26.4002,26.512,37500.0
2008-11-17 15:30:00,35.55,35.7,35.03,35.22,37500.0,26.4971,26.6089,26.1095,26.2511,37500.0
2008-11-17 15:40:00,35.23,35.42,35.08,35.08,62700.0,26.2586,26.4002,26.1468,26.1468,62700.0
2008-11-17 15:50:00,35.11,35.25,34.8,34.82,79300.0,26.1691,26.2735,25.9381,25.953,79300.0
2008-11-18 09:30:00,34.85,35.69,34.36,34.77,43500.0,26.1578,26.7883,25.7901,26.0978,43500.0
2008-11-18 09:40:00,34.77,35.11,34.56,35.0,43100.0,26.0978,26.353,25.9402,26.2704,43100.0
2008-11-18 09:50:00,35.01,35.05,34.41,34.72,64900.0,26.2779,26.308,25.8276,26.0603,64900.0
2008-11-18 10:00:00,34.71,34.8,34.47,34.61,43200.0,26.0528,26.1203,25.8726,25.9777,43200.0
2008-11-18 10:10:00,34.59,35.32,34.56,35.28,38400.0,25.9627,26.5106,25.9402,26.4806,38400.0
2008-11-18 10:20:00,35.34,35.54,34.95,35.54,31900.0,26.5256,26.6758,26.2329,26.6758,31900.0
2008-11-18 10:30:00,35.47,35.75,35.31,35.44,47500.0,26.6232,26.8334,26.5031,26.6007,47500.0
2008-11-18 10:40:00,35.39,35.55,35.16,35.33,50400.0,26.5632,26.6833,26.3905,26.5181,50400.0
2008-11-18 10:50:00,35.34,35.5,35.12,35.46,43300.0,26.5256,26.6457,26.3605,26.6157,43300.0
2008-11-18 11:00:00,35.46,35.46,35.15,35.28,34500.0,26.6157,26.6157,26.383,26.4806,34500.0
2008-11-18 11:10:00,35.28,35.41,35.18,35.37,29000.0,26.4806,26.5782,26.4055,26.5482,29000.0
2008-11-18 11:20:00,35.39,35.44,35.18,35.31,27300.0,26.5632,26.6007,26.4055,26.5031,27300.0
2008-11-18 11:30:00,35.34,35.73,35.26,35.63,33200.0,26.5256,26.8184,26.4656,26.7433,33200.0
2008-11-18 11:40:00,35.64,35.72,35.41,35.46,21700.0,26.7508,26.8109,26.5782,26.6157,21700.0
2008-11-18 11:50:00,35.45,35.78,35.4,35.56,47300.0,26.6082,26.8559,26.5707,26.6908,47300.0
2008-11-18 12:00:00,35.56,35.56,35.32,35.36,28000.0,26.6908,26.6908,26.5106,26.5406,28000.0
2008-11-18 12:10:00,35.33,35.44,35.26,35.26,16900.0,26.5181,26.6007,26.4656,26.4656,16900.0
2008-11-18 12:20:00,35.22,35.22,34.97,35.06,24300.0,26.4356,26.4356,26.2479,26.3155,24300.0
2008-11-18 12:30:00,35.04,35.08,34.9,34.93,51200.0,26.3005,26.3305,26.1954,26.2179,51200.0
2008-11-18 12:40:00,34.95,35.0,34.75,34.83,41300.0,26.2329,26.2704,26.0828,26.1428,41300.0
2008-11-18 12:50:00,34.83,34.9,34.68,34.88,35600.0,26.1428,26.1954,26.0302,26.1804,35600.0
2008-11-18 13:00:00,34.82,34.82,34.6,34.73,30100.0,26.1353,26.1353,25.9702,26.0678,30100.0
2008-11-18 13:10:00,34.71,34.82,34.57,34.67,35000.0,26.0528,26.1353,25.9477,26.0227,35000.0
2008-11-18 13:20:00,34.68,34.9,34.66,34.9,31700.0,26.0302,26.1954,26.0152,26.1954,31700.0
2008-11-18 13:30:00,34.89,34.9,34.42,34.5,27500.0,26.1879,26.1954,25.8351,25.8951,27500.0
2008-11-18 13:40:00,34.5,34.63,34.17,34.25,23900.0,25.8951,25.9927,25.6475,25.7075,23900.0
2008-11-18 13:50:00,34.25,34.68,34.24,34.64,26300.0,25.7075,26.0302,25.7,26.0002,26300.0
2008-11-18 14:00:00,34.68,34.68,34.19,34.29,30100.0,26.0302,26.0302,25.6625,25.7375,30100.0
2008-11-18 14:10:00,34.26,34.64,34.25,34.58,39900.0,25.715,26.0002,25.7075,25.9552,39900.0
2008-11-18 14:20:00,34.59,34.89,34.56,34.78,45300.0,25.9627,26.1879,25.9402,26.1053,45300.0
2008-11-18 14:30:00,34.75,34.77,34.5,34.6,25500.0,26.0828,26.0978,25.8951,25.9702,25500.0
2008-11-18 14:40:00,34.61,34.74,34.35,34.42,60200.0,25.9777,26.0753,25.7826,25.8351,60200.0
2008-11-18 14:50:00,34.38,34.85,34.36,34.67,62900.0,25.8051,26.1578,25.7901,26.0227,62900.0
2008-11-18 15:00:00,34.7,35.31,34.6,35.31,56500.0,26.0453,26.5031,25.9702,26.5031,56500.0
2008-11-18 15:10:00,35.31,35.48,34.87,35.15,72500.0,26.5031,26.6307,26.1729,26.383,72500.0
2008-11-18 15:20:00,35.14,35.53,34.8,35.09,68000.0,26.3755,26.6682,26.1203,26.338,68000.0
2008-11-18 15:30:00,35.09,35.09,34.68,34.87,221400.0,26.338,26.338,26.0302,26.1729,221400.0
2008-11-18 15:40:00,34.88,35.64,34.88,35.55,171100.0,26.1804,26.7508,26.1804,26.6833,171100.0
2008-11-18 15:50:00,35.55,35.69,35.29,35.54,143800.0,26.6833,26.7883,26.4881,26.6758,143800.0
2008-11-19 09:30:00,35.48,35.95,35.3,35.85,32000.0,26.6307,26.9835,26.4956,26.9084,32000.0
2008-11-19 09:40:00,35.8,36.06,35.4,35.62,29700.0,26.8709,27.0661,26.5707,26.7358,29700.0
2008-11-19 09:50:00,35.62,35.8,35.27,35.63,30000.0,26.7358,26.8709,26.4731,26.7433,30000.0
2008-11-19 10:00:00,35.59,35.92,35.41,35.89,38700.0,26.7133,26.961,26.5782,26.9385,38700.0
2008-11-19 10:10:00,35.83,36.13,35.75,35.82,23400.0,26.8934,27.1186,26.8334,26.8859,23400.0
2008-11-19 10:20:00,35.76,35.88,35.56,35.88,19900.0,26.8409,26.9309,26.6908,26.9309,19900.0
2008-11-19 10:30:00,35.9,35.9,35.26,35.26,33400.0,26.946,26.946,26.4656,26.4656,33400.0
2008-11-19 10:40:00,35.28,35.31,34.78,34.91,16400.0,26.4806,26.5031,26.1053,26.2029,16400.0
2008-11-19 10:50:00,34.89,34.95,34.59,34.68,19000.0,26.1879,26.2329,25.9627,26.0302,19000.0
2008-11-19 11:00:00,34.67,34.81,34.6,34.81,20500.0,26.0227,26.1278,25.9702,26.1278,20500.0
2008-11-19 11:10:00,34.86,34.91,34.55,34.85,26100.0,26.1654,26.2029,25.9327,26.1578,26100.0
2008-11-19 11:20:00,34.83,34.87,34.37,34.42,21600.0,26.1428,26.1729,25.7976,25.8351,21600.0
2008-11-19 11:30:00,34.44,34.47,34.21,34.26,20200.0,25.8501,25.8726,25.6775,25.715,20200.0
2008-11-19 11:40:00,34.3,34.42,34.11,34.39,19200.0,25.745,25.8351,25.6024,25.8126,19200.0
2008-11-19 11:50:00,34.38,34.74,34.38,34.63,21100.0,25.8051,26.0753,25.8051,25.9927,21100.0
2008-11-19 12:00:00,34.59,34.69,34.46,34.69,25600.0,25.9627,26.0378,25.8651,26.0378,25600.0
2008-11-19 12:10:00,34.7,34.7,34.4,34.4,17700.0,26.0453,26.0453,25.8201,25.8201,17700.0
2008-11-19 12:20:00,34.43,34.57,34.38,34.46,16000.0,25.8426,25.9477,25.8051,25.8651,16000.0
2008-11-19 12:30:00,34.44,34.59,34.39,34.59,18600.0,25.8501,25.9627,25.8126,25.9627,18600.0
2008-11-19 12:40:00,34.66,34.76,34.57,34.57,12700.0,26.0152,26.0903,25.9477,25.9477,12700.0
2008-11-19 12:50:00,34.57,34.58,34.42,34.5,15000.0,25.9477,25.9552,25.8351,25.8951,15000.0
2008-11-19 13:00:00,34.53,34.93,34.51,34.79,23100.0,25.9177,26.2179,25.9026,26.1128,23100.0
2008-11-19 13:10:00,34.79,34.9,34.65,34.73,27200.0,26.1128,26.1954,26.0077,26.0678,27200.0
2008-11-19 13:20:00,34.73,34.78,34.43,34.49,23900.0,26.0678,26.1053,25.8426,25.8876,23900.0
2008-11-19 13:30:00,34.48,34.55,34.3,34.5,23900.0,25.8801,25.9327,25.745,25.8951,23900.0
2008-11-19 13:40:00,34.5,34.84,34.5,34.82,27100.0,25.8951,26.1503,25.8951,26.1353,27100.0
2008-11-19 13:50:00,34.83,35.26,34.77,35.14,57000.0,26.1428,26.4656,26.0978,26.3755,57000.0
2008-11-19 14:00:00,35.15,35.21,34.76,35.03,66800.0,26.383,26.4281,26.0903,26.293,66800.0
2008-11-19 14:10:00,35.02,35.33,34.92,34.94,42300.0,26.2854,26.5181,26.2104,26.2254,42300.0
2008-11-19 14:20:00,34.87,35.03,34.67,34.85,43300.0,26.1729,26.293,26.0227,26.1578,43300.0
2008-11-19 14:30:00,34.83,34.96,34.52,34.58,44900.0,26.1428,26.2404,25.9102,25.9552,44900.0
2008-11-19 14:40:00,34.57,35.27,34.57,35.05,61200.0,25.9477,26.4731,25.9477,26.308,61200.0
2008-11-19 14:50:00,35.06,35.23,34.76,35.02,51800.0,26.3155,26.4431,26.0903,26.2854,51800.0
2008-11-19 15:00:00,35.01,35.29,34.7,35.25,71400.0,26.2779,26.4881,26.0453,26.4581,71400.0
2008-11-19 15:10:00,35.24,35.31,34.66,34.66,71100.0,26.4506,26.5031,26.0152,26.0152,71100.0
2008-11-19 15:20:00,34.71,34.86,34.48,34.84,78200.0,26.0528,26.1654,25.8801,26.1503,78200.0
2008-11-19 15:30:00,34.79,34.9,34.4,34.4,76400.0,26.1128,26.1954,25.8201,25.8201,76400.0
2008-11-19 15:40:00,34.41,34.53,33.75,34.04,91700.0,25.8276,25.9177,25.3322,25.5499,91700.0
2008-11-19 15:50:00,34.05,34.1,33.8,33.87,146300.0,25.5574,25.5949,25.3697,25.4223,146300.0
2008-11-20 09:30:00,33.41,33.65,33.11,33.11,31600.0,25.077,25.2571,24.8518,24.8518,31600.0
2008-11-20 09:40:00,33.11,33.24,32.75,33.14,38500.0,24.8518,24.9494,24.5816,24.8743,38500.0
2008-11-20 09:50:00,33.21,33.49,33.06,33.09,22000.0,24.9269,25.1371,24.8143,24.8368,22000.0
2008-11-20 10:00:00,33.04,33.12,32.68,32.8,57500.0,24.7993,24.8593,24.5291,24.6192,57500.0
2008-11-20 10:10:00,32.74,32.82,32.62,32.7,18400.0,24.5741,24.6342,24.484,24.5441,18400.0
2008-11-20 10:20:00,32.68,33.42,32.68,33.42,75400.0,24.5291,25.0845,24.5291,25.0845,75400.0
2008-11-20 10:30:00,33.35,33.75,33.25,33.37,40100.0,25.032,25.3322,24.9569,25.047,40100.0
2008-11-20 10:40:00,33.33,34.38,33.32,34.18,59400.0,25.017,25.8051,25.0095,25.655,59400.0
2008-11-20 10:50:00,34.17,34.25,33.77,34.01,35700.0,25.6475,25.7075,25.3472,25.5274,35700.0
2008-11-20 11:00:00,34.09,34.77,34.09,34.36,52100.0,25.5874,26.0978,25.5874,25.7901,52100.0
2008-11-20 11:10:00,34.31,34.76,34.0,34.03,45100.0,25.7525,26.0903,25.5199,25.5424,45100.0
2008-11-20 11:20:00,34.0,34.13,33.61,33.69,55300.0,25.5199,25.6174,25.2271,25.2872,55300.0
2008-11-20 11:30:00,33.7,33.79,33.39,33.63,30200.0,25.2947,25.3622,25.062,25.2421,30200.0
2008-11-20 11:40:00,33.61,33.84,33.5,33.62,19800.0,25.2271,25.3998,25.1446,25.2346,19800.0
2008-11-20 11:50:00,33.67,33.76,33.45,33.51,22400.0,25.2722,25.3397,25.107,25.1521,22400.0
2008-11-20 12:00:00,33.5,33.55,33.19,33.35,26800.0,25.1446,25.1821,24.9119,25.032,26800.0
2008-11-20 12:10:00,33.34,33.82,33.32,33.69,35500.0,25.0245,25.3847,25.0095,25.2872,35500.0
2008-11-20 12:20:00,33.72,34.73,33.72,34.52,50600.0,25.3097,26.0678,25.3097,25.9102,50600.0
2008-11-20 12:30:00,34.5,35.0,34.43,34.49,33800.0,25.8951,26.2704,25.8426,25.8876,33800.0
2008-11-20 12:40:00,34.49,35.07,34.45,35.04,30800.0,25.8876,26.323,25.8576,26.3005,30800.0
2008-11-20 12:50:00,35.03,35.16,34.32,34.32,34500.0,26.293,26.3905,25.76,25.76,34500.0
2008-11-20 13:00:00,34.3,34.3,33.94,34.16,27800.0,25.745,25.745,25.4748,25.6399,27800.0
2008-11-20 13:10:00,34.12,34.63,33.96,34.19,40200.0,25.6099,25.9927,25.4898,25.6625,40200.0
2008-11-20 13:20:00,34.15,34.21,33.69,33.79,35700.0,25.6324,25.6775,25.2872,25.3622,35700.0
2008-11-20 13:30:00,33.78,34.1,33.48,33.63,43300.0,25.3547,25.5949,25.1295,25.2421,43300.0
2008-11-20 13:40:00,33.6,34.07,33.6,33.96,39300.0,25.2196,25.5724,25.2196,25.4898,39300.0
2008-11-20 13:50:00,33.95,34.34,33.85,34.34,28000.0,25.4823,25.775,25.4073,25.775,28000.0
2008-11-20 14:00:00,34.34,34.39,33.64,33.74,35400.0,25.775,25.8126,25.2496,25.3247,35400.0
2008-11-20 14:10:00,33.71,34.03,33.6,33.61,39600.0,25.3022,25.5424,25.2196,25.2271,39600.0
2008-11-20 14:20:00,33.6,33.81,33.4,33.41,34000.0,25.2196,25.3772,25.0695,25.077,34000.0
2008-11-20 14:30:00,33.41,33.63,33.29,33.47,34600.0,25.077,25.2421,24.9869,25.122,34600.0
2008-11-20 14:40:00,33.51,33.66,33.04,33.18,31900.0,25.1521,25.2647,24.7993,24.9044,31900.0
2008-11-20 14:50:00,33.19,33.37,32.88,33.07,32600.0,24.9119,25.047,24.6792,24.8218,32600.0
2008-11-20 15:00:00,33.07,33.47,32.95,33.2,77900.0,24.8218,25.122,24.7317,24.9194,77900.0
2008-11-20 15:10:00,33.17,33.34,32.67,32.74,50900.0,24.8969,25.0245,24.5216,24.5741,50900.0
2008-11-20 15:20:00,32.74,32.95,32.7,32.89,53200.0,24.5741,24.7317,24.5441,24.6867,53200.0
2008-11-20 15:30:00,32.89,33.13,32.33,32.33,66200.0,24.6867,24.8668,24.2664,24.2664,66200.0
2008-11-20 15:40:00,32.31,32.46,31.98,32.14,101700.0,24.2514,24.364,24.0037,24.1238,101700.0
2008-11-20 15:50:00,32.12,32.16,31.57,31.86,126300.0,24.1088,24.1388,23.6959,23.9136,126300.0
2008-11-21 09:30:00,32.54,33.72,31.93,32.1,126100.0,24.424,25.3097,23.9661,24.0937,126100.0
2008-11-21 09:40:00,32.1,32.86,31.98,32.61,51700.0,24.0937,24.6642,24.0037,24.4765,51700.0
2008-11-21 09:50:00,32.57,32.65,31.83,32.05,46000.0,24.4465,24.5066,23.8911,24.0562,46000.0
2008-11-21 10:00:00,32.0,32.72,31.94,32.69,36700.0,24.0187,24.5591,23.9736,24.5366,36700.0
2008-11-21 10:10:00,32.72,32.75,32.06,32.21,25500.0,24.5591,24.5816,24.0637,24.1763,25500.0
2008-11-21 10:20:00,32.27,32.45,32.02,32.04,23900.0,24.2213,24.3564,24.0337,24.0487,23900.0
2008-11-21 10:30:00,32.09,32.62,32.09,32.41,22700.0,24.0862,24.484,24.0862,24.3264,22700.0
2008-11-21 10:40:00,32.37,32.54,32.18,32.32,27200.0,24.2964,24.424,24.1538,24.2589,27200.0
2008-11-21 10:50:00,32.33,32.34,31.61,31.74,32400.0,24.2664,24.2739,23.726,23.8235,32400.0
2008-11-21 11:00:00,31.72,31.82,31.29,31.69,42600.0,23.8085,23.8836,23.4858,23.786,42600.0
2008-11-21 11:10:00,31.69,32.09,31.69,32.08,33900.0,23.786,24.0862,23.786,24.0787,33900.0
2008-11-21 11:20:00,32.1,32.54,32.09,32.36,46000.0,24.0937,24.424,24.0862,24.2889,46000.0
2008-11-21 11:30:00,32.4,32.72,32.4,32.64,24800.0,24.3189,24.5591,24.3189,24.4991,24800.0
2008-11-21 11:40:00,32.66,32.81,32.51,32.6,26600.0,24.5141,24.6267,24.4015,24.469,26600.0
2008-11-21 11:50:00,32.6,32.61,32.15,32.2,24300.0,24.469,24.4765,24.1313,24.1688,24300.0
2008-11-21 12:00:00,32.21,32.56,32.01,32.38,21600.0,24.1763,24.439,24.0262,24.3039,21600.0
2008-11-21 12:10:00,32.46,32.55,32.13,32.13,30300.0,24.364,24.4315,24.1163,24.1163,30300.0
2008-11-21 12:20:00,32.12,32.45,32.11,32.4,22000.0,24.1088,24.3564,24.1012,24.3189,22000.0
2008-11-21 12:30:00,32.44,32.8,32.32,32.71,24200.0,24.3489,24.6192,24.2589,24.5516,24200.0
2008-11-21 12:40:00,32.73,32.79,32.35,32.36,22200.0,24.5666,24.6116,24.2814,24.2889,22200.0
2008-11-21 12:50:00,32.37,32.59,32.35,32.39,20300.0,24.2964,24.4615,24.2814,24.3114,20300.0
2008-11-21 13:00:00,32.36,32.36,32.04,32.22,23100.0,24.2889,24.2889,24.0487,24.1838,23100.0
2008-11-21 13:10:00,32.25,32.44,32.13,32.27,32800.0,24.2063,24.3489,24.1163,24.2213,32800.0
2008-11-21 13:20:00,32.25,32.25,31.9,32.19,15900.0,24.2063,24.2063,23.9436,24.1613,15900.0
2008-11-21 13:30:00,32.15,32.26,31.91,32.08,19100.0,24.1313,24.2138,23.9511,24.0787,19100.0
2008-11-21 13:40:00,32.08,32.35,32.07,32.14,18000.0,24.0787,24.2814,24.0712,24.1238,18000.0
2008-11-21 13:50:00,32.15,32.16,31.73,31.75,28100.0,24.1313,24.1388,23.816,23.831,28100.0
2008-11-21 14:00:00,31.73,32.39,31.65,32.11,40600.0,23.816,24.3114,23.756,24.1012,40600.0
2008-11-21 14:10:00,32.11,32.33,31.93,32.17,22300.0,24.1012,24.2664,23.9661,24.1463,22300.0
2008-11-21 14:20:00,32.19,32.47,32.1,32.1,42200.0,24.1613,24.3715,24.0937,24.0937,42200.0
2008-11-21 14:30:00,32.1,32.1,31.79,31.95,29600.0,24.0937,24.0937,23.8611,23.9812,29600.0
2008-11-21 14:40:00,31.95,32.38,31.69,32.22,44800.0,23.9812,24.3039,23.786,24.1838,44800.0
2008-11-21 14:50:00,32.23,32.27,31.79,31.92,34500.0,24.1913,24.2213,23.8611,23.9586,34500.0
2008-11-21 15:00:00,31.96,32.81,31.94,32.53,51700.0,23.9887,24.6267,23.9736,24.4165,51700.0
2008-11-21 15:10:00,32.49,33.24,32.47,33.07,78800.0,24.3865,24.9494,24.3715,24.8218,78800.0
2008-11-21 15:20:00,33.07,33.39,32.61,33.24,72900.0,24.8218,25.062,24.4765,24.9494,72900.0
2008-11-21 15:30:00,33.22,34.25,33.1,33.97,104600.0,24.9344,25.7075,24.8443,25.4973,104600.0
2008-11-21 15:40:00,34.01,34.13,33.23,33.81,86800.0,25.5274,25.6174,24.9419,25.3772,86800.0
2008-11-21 15:50:00,33.81,34.43,33.56,34.35,122100.0,25.3772,25.8426,25.1896,25.7826,122100.0
2008-11-24 09:30:00,34.46,35.88,34.46,35.3,74200.0,25.8651,26.9309,25.8651,26.4956,74200.0
2008-11-24 09:40:00,35.3,35.47,34.92,35.46,65300.0,26.4956,26.6232,26.2104,26.6157,65300.0
2008-11-24 09:50:00,35.46,35.9,35.31,35.75,41400.0,26.6157,26.946,26.5031,26.8334,41400.0
2008-11-24 10:00:00,35.8,36.51,35.8,36.43,58400.0,26.8709,27.4038,26.8709,27.3438,58400.0
2008-11-24 10:10:00,36.44,36.83,36.36,36.72,50000.0,27.3513,27.644,27.2912,27.5614,50000.0
2008-11-24 10:20:00,36.74,36.95,36.57,36.95,42100.0,27.5765,27.7341,27.4489,27.7341,42100.0
2008-11-24 10:30:00,36.95,37.35,36.9,37.0,186100.0,27.7341,28.0343,27.6965,27.7716,186100.0
2008-11-24 10:40:00,36.98,37.44,36.88,36.88,51900.0,27.7566,28.1019,27.6815,27.6815,51900.0
2008-11-24 10:50:00,36.88,37.29,36.74,37.24,67400.0,27.6815,27.9893,27.5765,27.9517,67400.0
2008-11-24 11:00:00,37.26,37.33,36.86,36.99,48400.0,27.9668,28.0193,27.6665,27.7641,48400.0
2008-11-24 11:10:00,37.0,37.0,36.67,36.67,31600.0,27.7716,27.7716,27.5239,27.5239,31600.0
2008-11-24 11:20:00,36.65,37.11,36.56,36.8,19900.0,27.5089,27.8542,27.4413,27.6215,19900.0
2008-11-24 11:30:00,36.84,37.16,36.69,36.96,33300.0,27.6515,27.8917,27.5389,27.7416,33300.0
2008-11-24 11:40:00,36.95,37.22,36.83,37.16,27400.0,27.7341,27.9367,27.644,27.8917,27400.0
2008-11-24 11:50:00,37.18,37.34,37.12,37.24,22300.0,27.9067,28.0268,27.8617,27.9517,22300.0
2008-11-24 12:00:00,37.25,37.31,37.0,37.05,42200.0,27.9592,28.0043,27.7716,27.8091,42200.0
2008-11-24 12:10:00,37.04,37.07,36.66,36.74,34100.0,27.8016,27.8241,27.5164,27.5765,34100.0
2008-11-24 12:20:00,36.72,36.72,36.19,36.2,39300.0,27.5614,27.5614,27.1636,27.1711,39300.0
2008-11-24 12:30:00,36.23,36.65,36.18,36.3,35000.0,27.1937,27.5089,27.1561,27.2462,35000.0
2008-11-24 12:40:00,36.29,36.68,36.2,36.66,54400.0,27.2387,27.5314,27.1711,27.5164,54400.0
2008-11-24 12:50:00,36.65,36.93,36.6,36.92,18200.0,27.5089,27.7191,27.4714,27.7116,18200.0
2008-11-24 13:00:00,36.92,37.09,36.65,36.66,30900.0,27.7116,27.8392,27.5089,27.5164,30900.0
2008-11-24 13:10:00,36.69,36.75,36.5,36.71,25000.0,27.5389,27.584,27.3963,27.5539,25000.0
2008-11-24 13:20:00,36.67,37.0,36.66,37.0,28500.0,27.5239,27.7716,27.5164,27.7716,28500.0
2008-11-24 13:30:00,37.04,37.19,37.02,37.07,28100.0,27.8016,27.9142,27.7866,27.8241,28100.0
2008-11-24 13:40:00,37.05,37.08,36.76,36.86,20600.0,27.8091,27.8316,27.5915,27.6665,20600.0
2008-11-24 13:50:00,36.86,37.34,36.85,37.34,19500.0,27.6665,28.0268,27.659,28.0268,19500.0
2008-11-24 14:00:00,37.32,37.36,36.74,36.8,31600.0,28.0118,28.0418,27.5765,27.6215,31600.0
2008-11-24 14:10:00,36.85,36.88,36.64,36.87,20500.0,27.659,27.6815,27.5014,27.674,20500.0
2008-11-24 14:20:00,36.85,37.34,36.85,37.22,22100.0,27.659,28.0268,27.659,27.9367,22100.0
2008-11-24 14:30:00,37.23,37.57,37.17,37.37,25800.0,27.9442,28.1994,27.8992,28.0493,25800.0
2008-11-24 14:40:00,37.41,37.41,36.92,36.97,33000.0,28.0793,28.0793,27.7116,27.7491,33000.0
2008-11-24 14:50:00,36.96,37.31,36.94,37.23,27300.0,27.7416,28.0043,27.7266,27.9442,27300.0
2008-11-24 15:00:00,37.28,37.66,37.04,37.66,35900.0,27.9818,28.267,27.8016,28.267,35900.0
2008-11-24 15:10:00,37.67,37.74,37.47,37.61,38400.0,28.2745,28.327,28.1244,28.2295,38400.0
2008-11-24 15:20:00,37.62,37.96,37.51,37.94,49200.0,28.237,28.4922,28.1544,28.4772,49200.0
2008-11-24 15:30:00,37.97,38.09,37.74,37.97,75400.0,28.4997,28.5897,28.327,28.4997,75400.0
2008-11-24 15:40:00,37.97,38.7,37.97,38.06,116100.0,28.4997,29.0476,28.4997,28.5672,116100.0
2008-11-24 15:50:00,38.04,38.13,37.4,37.73,163500.0,28.5522,28.6198,28.0718,28.3195,163500.0
2008-11-25 09:30:00,38.5,39.64,38.5,39.57,91100.0,28.8975,29.7531,28.8975,29.7006,91100.0
2008-11-25 09:40:00,39.55,39.97,39.01,39.5,93700.0,29.6856,30.0008,29.2803,29.6481,93700.0
2008-11-25 09:50:00,39.54,39.64,38.75,38.97,35400.0,29.6781,29.7531,29.0851,29.2503,35400.0
2008-11-25 10:00:00,38.98,39.46,38.98,39.3,53300.0,29.2578,29.618,29.2578,29.4979,53300.0
2008-11-25 10:10:00,39.33,39.5,38.96,39.2,40100.0,29.5205,29.6481,29.2427,29.4229,40100.0
2008-11-25 10:20:00,39.14,39.22,38.79,38.99,64200.0,29.3779,29.4379,29.1151,29.2653,64200.0
2008-11-25 10:30:00,38.99,39.1,38.45,38.45,50300.0,29.2653,29.3478,28.8599,28.8599,50300.0
2008-11-25 10:40:00,38.54,38.54,37.82,37.82,69300.0,28.9275,28.9275,28.3871,28.3871,69300.0
2008-11-25 10:50:00,37.8,38.34,37.79,38.28,73600.0,28.3721,28.7774,28.3646,28.7323,73600.0
2008-11-25 11:00:00,38.26,38.4,37.66,37.79,54100.0,28.7173,28.8224,28.267,28.3646,54100.0
2008-11-25 11:10:00,37.82,38.26,37.78,38.26,28600.0,28.3871,28.7173,28.3571,28.7173,28600.0
2008-11-25 11:20:00,38.32,38.65,38.28,38.61,33700.0,28.7624,29.0101,28.7323,28.98,33700.0
2008-11-25 11:30:00,38.61,38.76,38.41,38.43,26900.0,28.98,29.0926,28.8299,28.8449,26900.0
2008-11-25 11:40:00,38.41,38.93,38.33,38.82,30500.0,28.8299,29.2202,28.7699,29.1377,30500.0
2008-11-25 11:50:00,38.82,38.89,38.55,38.58,32600.0,29.1377,29.1902,28.935,28.9575,32600.0
2008-11-25 12:00:00,38.59,38.7,38.44,38.63,45700.0,28.965,29.0476,28.8524,28.9951,45700.0
2008-11-25 12:10:00,38.63,38.68,38.28,38.62,28100.0,28.9951,29.0326,28.7323,28.9875,28100.0
2008-11-25 12:20:00,38.61,38.61,38.29,38.5,34200.0,28.98,28.98,28.7399,28.8975,34200.0
2008-11-25 12:30:00,38.52,38.92,38.5,38.82,35800.0,28.9125,29.2127,28.8975,29.1377,35800.0
2008-11-25 12:40:00,38.85,38.88,38.36,38.45,30200.0,29.1602,29.1827,28.7924,28.8599,30200.0
2008-11-25 12:50:00,38.46,38.47,37.94,38.21,60700.0,28.8675,28.875,28.4772,28.6798,60700.0
2008-11-25 13:00:00,38.22,38.34,37.88,38.34,36600.0,28.6873,28.7774,28.4321,28.7774,36600.0
2008-11-25 13:10:00,38.33,38.52,38.03,38.26,22500.0,28.7699,28.9125,28.5447,28.7173,22500.0
2008-11-25 13:20:00,38.27,38.64,38.17,38.56,30400.0,28.7248,29.0026,28.6498,28.9425,30400.0
2008-11-25 13:30:00,38.51,38.84,38.51,38.8,21000.0,28.905,29.1527,28.905,29.1227,21000.0
2008-11-25 13:40:00,38.81,38.89,38.58,38.77,18200.0,29.1302,29.1902,28.9575,29.1001,18200.0
2008-11-25 13:50:00,38.7,38.81,38.53,38.6,28800.0,29.0476,29.1302,28.92,28.9725,28800.0
2008-11-25 14:00:00,38.54,38.84,38.45,38.54,38400.0,28.9275,29.1527,28.8599,28.9275,38400.0
2008-11-25 14:10:00,38.56,38.56,38.04,38.43,59600.0,28.9425,28.9425,28.5522,28.8449,59600.0
2008-11-25 14:20:00,38.44,38.61,38.36,38.36,29000.0,28.8524,28.98,28.7924,28.7924,29000.0
2008-11-25 14:30:00,38.38,38.7,38.25,38.68,58400.0,28.8074,29.0476,28.7098,29.0326,58400.0
2008-11-25 14:40:00,38.67,38.74,38.49,38.5,28900.0,29.0251,29.0776,28.89,28.8975,28900.0
2008-11-25 14:50:00,38.5,39.19,38.37,39.13,42700.0,28.8975,29.4154,28.7999,29.3703,42700.0
2008-11-25 15:00:00,39.15,39.58,39.11,39.22,89000.0,29.3854,29.7081,29.3553,29.4379,89000.0
2008-11-25 15:10:00,39.22,39.44,39.02,39.31,80600.0,29.4379,29.603,29.2878,29.5055,80600.0
2008-11-25 15:20:00,39.27,39.48,38.89,39.39,102400.0,29.4754,29.6331,29.1902,29.5655,102400.0
2008-11-25 15:30:00,39.35,39.59,39.13,39.28,54100.0,29.5355,29.7156,29.3703,29.4829,54100.0
2008-11-25 15:40:00,39.34,39.89,39.33,39.75,102100.0,29.528,29.9408,29.5205,29.8357,102100.0
2008-11-25 15:50:00,39.68,40.07,39.57,39.72,176100.0,29.7832,30.0759,29.7006,29.8132,176100.0
2008-11-26 09:30:00,38.18,38.95,37.87,37.87,76100.0,28.6573,29.2352,28.4246,28.4246,76100.0
2008-11-26 09:40:00,37.9,37.98,37.66,37.76,87900.0,28.4471,28.5072,28.267,28.342,87900.0
2008-11-26 09:50:00,37.76,38.32,37.67,38.2,85200.0,28.342,28.7624,28.2745,28.6723,85200.0
2008-11-26 10:00:00,38.15,38.67,38.1,38.27,64300.0,28.6348,29.0251,28.5972,28.7248,64300.0
2008-11-26 10:10:00,38.32,38.75,38.15,38.61,36700.0,28.7624,29.0851,28.6348,28.98,36700.0
2008-11-26 10:20:00,38.64,38.94,38.46,38.8,22900.0,29.0026,29.2277,28.8675,29.1227,22900.0
2008-11-26 10:30:00,38.82,38.85,38.55,38.71,29400.0,29.1377,29.1602,28.935,29.0551,29400.0
2008-11-26 10:40:00,38.73,38.73,38.38,38.42,36300.0,29.0701,29.0701,28.8074,28.8374,36300.0
2008-11-26 10:50:00,38.4,38.75,38.35,38.66,33300.0,28.8224,29.0851,28.7849,29.0176,33300.0
2008-11-26 11:00:00,38.65,38.72,38.43,38.57,35400.0,29.0101,29.0626,28.8449,28.95,35400.0
2008-11-26 11:10:00,38.59,38.98,38.58,38.9,27400.0,28.965,29.2578,28.9575,29.1977,27400.0
2008-11-26 11:20:00,38.93,39.27,38.88,39.06,24600.0,29.2202,29.4754,29.1827,29.3178,24600.0
2008-11-26 11:30:00,39.04,39.41,39.03,39.31,28300.0,29.3028,29.5805,29.2953,29.5055,28300.0
2008-11-26 11:40:00,39.33,39.64,39.15,39.64,34200.0,29.5205,29.7531,29.3854,29.7531,34200.0
2008-11-26 11:50:00,39.62,39.64,39.32,39.32,22500.0,29.7381,29.7531,29.513,29.513,22500.0
2008-11-26 12:00:00,39.32,39.48,39.23,39.34,23900.0,29.513,29.6331,29.4454,29.528,23900.0
2008-11-26 12:10:00,39.32,39.41,39.17,39.37,23400.0,29.513,29.5805,29.4004,29.5505,23400.0
2008-11-26 12:20:00,39.36,39.51,39.29,39.4,23000.0,29.543,29.6556,29.4904,29.573,23000.0
2008-11-26 12:30:00,39.38,39.45,39.24,39.44,26100.0,29.558,29.6105,29.4529,29.603,26100.0
2008-11-26 12:40:00,39.45,39.78,39.41,39.78,27800.0,29.6105,29.8582,29.5805,29.8582,27800.0
2008-11-26 12:50:00,39.76,39.81,39.68,39.73,11500.0,29.8432,29.8807,29.7832,29.8207,11500.0
2008-11-26 13:00:00,39.76,40.05,39.73,39.73,27800.0,29.8432,30.0609,29.8207,29.8207,27800.0
2008-11-26 13:10:00,39.72,39.73,39.48,39.65,12800.0,29.8132,29.8207,29.6331,29.7606,12800.0
2008-11-26 13:20:00,39.69,39.76,39.37,39.65,20500.0,29.7907,29.8432,29.5505,29.7606,20500.0
2008-11-26 13:30:00,39.67,39.71,39.33,39.55,28400.0,29.7757,29.8057,29.5205,29.6856,28400.0
2008-11-26 13:40:00,39.53,39.6,39.34,39.44,22400.0,29.6706,29.7231,29.528,29.603,22400.0
2008-11-26 13:50:00,39.47,39.63,39.35,39.46,20000.0,29.6255,29.7456,29.5355,29.618,20000.0
2008-11-26 14:00:00,39.43,39.58,39.28,39.53,23900.0,29.5955,29.7081,29.4829,29.6706,23900.0
2008-11-26 14:10:00,39.58,39.73,39.38,39.64,16800.0,29.7081,29.8207,29.558,29.7531,16800.0
2008-11-26 14:20:00,39.67,39.97,39.64,39.81,26800.0,29.7757,30.0008,29.7531,29.8807,26800.0
2008-11-26 14:30:00,39.82,40.17,39.73,39.83,65200.0,29.8882,30.151,29.8207,29.8958,65200.0
2008-11-26 14:40:00,39.82,40.21,39.82,40.14,23600.0,29.8882,30.181,29.8882,30.1284,23600.0
2008-11-26 14:50:00,40.15,40.46,40.06,40.3,22100.0,30.1359,30.3686,30.0684,30.2485,22100.0
2008-11-26 15:00:00,40.32,40.58,40.14,40.26,31100.0,30.2635,30.4587,30.1284,30.2185,31100.0
2008-11-26 15:10:00,40.29,40.78,40.21,40.51,45600.0,30.241,30.6088,30.181,30.4062,45600.0
2008-11-26 15:20:00,40.53,40.58,40.19,40.57,36500.0,30.4212,30.4587,30.166,30.4512,36500.0
2008-11-26 15:30:00,40.56,40.77,40.46,40.55,53500.0,30.4437,30.6013,30.3686,30.4362,53500.0
2008-11-26 15:40:00,40.55,40.61,40.11,40.25,70100.0,30.4362,30.4812,30.1059,30.211,70100.0
2008-11-26 15:50:00,40.24,40.65,40.21,40.53,80900.0,30.2035,30.5112,30.181,30.4212,80900.0
2008-11-28 09:30:00,39.72,41.0,39.72,40.99,37100.0,29.8132,30.7739,29.8132,30.7664,37100.0
2008-11-28 09:40:00,40.95,41.12,40.61,40.61,30700.0,30.7364,30.864,30.4812,30.4812,30700.0
2008-11-28 09:50:00,40.61,40.63,39.99,40.3,48000.0,30.4812,30.4962,30.0158,30.2485,48000.0
2008-11-28 10:00:00,40.3,40.51,40.15,40.2,29600.0,30.2485,30.4062,30.1359,30.1735,29600.0
2008-11-28 10:10:00,40.2,40.34,40.07,40.34,19800.0,30.1735,30.2786,30.0759,30.2786,19800.0
2008-11-28 10:20:00,40.34,40.75,40.34,40.65,23700.0,30.2786,30.5863,30.2786,30.5112,23700.0
2008-11-28 10:30:00,40.64,41.08,40.51,40.87,33800.0,30.5037,30.834,30.4062,30.6764,33800.0
2008-11-28 10:40:00,40.85,40.92,40.71,40.74,39300.0,30.6614,30.7139,30.5563,30.5788,39300.0
2008-11-28 10:50:00,40.75,40.82,40.72,40.74,19500.0,30.5863,30.6388,30.5638,30.5788,19500.0
2008-11-28 11:00:00,40.73,40.8,40.61,40.72,19700.0,30.5713,30.6238,30.4812,30.5638,19700.0
2008-11-28 11:10:00,40.69,40.81,40.58,40.6,17000.0,30.5413,30.6313,30.4587,30.4737,17000.0
2008-11-28 11:20:00,40.59,41.12,40.54,41.05,22100.0,30.4662,30.864,30.4287,30.8115,22100.0
2008-11-28 11:30:00,41.07,41.08,40.77,40.82,18700.0,30.8265,30.834,30.6013,30.6388,18700.0
2008-11-28 11:40:00,40.85,40.98,40.79,40.91,24400.0,30.6614,30.7589,30.6163,30.7064,24400.0
2008-11-28 11:50:00,40.9,40.95,40.79,40.89,25300.0,30.6989,30.7364,30.6163,30.6914,25300.0
2008-11-28 12:00:00,40.87,40.89,40.73,40.73,27400.0,30.6764,30.6914,30.5713,30.5713,27400.0
2008-11-28 12:10:00,40.73,40.89,40.62,40.71,26500.0,30.5713,30.6914,30.4887,30.5563,26500.0
2008-11-28 12:20:00,40.71,40.81,40.65,40.77,27400.0,30.5563,30.6313,30.5112,30.6013,27400.0
2008-11-28 12:30:00,40.75,40.75,40.65,40.65,35100.0,30.5863,30.5863,30.5112,30.5112,35100.0
2008-11-28 12:40:00,40.66,40.81,40.61,40.77,58800.0,30.5187,30.6313,30.4812,30.6013,58800.0
2008-11-28 12:50:00,40.77,41.12,38.34,40.96,111800.0,30.6013,30.864,28.7774,30.7439,111800.0
2008-11-28 13:00:00,40.87,41.5,40.87,41.08,96400.0,30.6764,31.1492,30.6764,30.834,96400.0
2008-11-28 13:10:00,40.97,40.97,40.97,40.97,100.0,30.7514,30.7514,30.7514,30.7514,100.0
2008-11-28 13:20:00,41.08,41.08,41.08,41.08,4300.0,30.834,30.834,30.834,30.834,4300.0
2008-11-28 13:30:00,41.08,41.08,41.08,41.08,0.0,30.834,30.834,30.834,30.834,0.0
2008-11-28 13:40:00,41.08,41.08,41.08,41.08,0.0,30.834,30.834,30.834,30.834,0.0
2008-11-28 13:50:00,41.08,41.08,41.08,41.08,0.0,30.834,30.834,30.834,30.834,0.0
2008-11-28 14:00:00,41.08,41.08,41.08,41.08,0.0,30.834,30.834,30.834,30.834,0.0
2008-11-28 14:10:00,41.08,41.08,41.08,41.08,0.0,30.834,30.834,30.834,30.834,0.0
2008-11-28 14:20:00,41.08,41.08,41.08,41.08,0.0,30.834,30.834,30.834,30.834,0.0
2008-11-28 14:30:00,41.08,41.08,41.08,41.08,0.0,30.834,30.834,30.834,30.834,0.0
2008-11-28 14:40:00,41.08,41.08,41.08,41.08,0.0,30.834,30.834,30.834,30.834,0.0
2008-11-28 14:50:00,41.08,41.08,41.08,41.08,0.0,30.834,30.834,30.834,30.834,0.0
2008-11-28 15:00:00,41.08,41.08,41.08,41.08,0.0,30.834,30.834,30.834,30.834,0.0
2008-11-28 15:10:00,41.08,41.08,41.08,41.08,0.0,30.834,30.834,30.834,30.834,0.0
2008-11-28 15:20:00,41.08,41.08,41.08,41.08,0.0,30.834,30.834,30.834,30.834,0.0
2008-11-28 15:30:00,41.08,41.08,41.08,41.08,0.0,30.834,30.834,30.834,30.834,0.0
2008-11-28 15:40:00,41.08,41.08,41.08,41.08,0.0,30.834,30.834,30.834,30.834,0.0
2008-11-28 15:50:00,41.08,41.08,41.08,41.08,0.0,30.834,30.834,30.834,30.834,0.0
2008-12-01 09:30:00,39.91,39.91,38.36,38.62,44200.0,29.9558,29.9558,28.7924,28.9875,44200.0
2008-12-01 09:40:00,38.62,38.62,38.16,38.28,49200.0,28.9875,28.9875,28.6423,28.7323,49200.0
2008-12-01 09:50:00,38.28,38.42,37.92,38.04,35800.0,28.7323,28.8374,28.4621,28.5522,35800.0
2008-12-01 10:00:00,38.04,38.42,38.0,38.29,44800.0,28.5522,28.8374,28.5222,28.7399,44800.0
2008-12-01 10:10:00,38.33,38.54,38.13,38.21,46200.0,28.7699,28.9275,28.6198,28.6798,46200.0
2008-12-01 10:20:00,38.19,38.38,38.12,38.23,18500.0,28.6648,28.8074,28.6123,28.6948,18500.0
2008-12-01 10:30:00,38.19,38.27,38.02,38.12,14400.0,28.6648,28.7248,28.5372,28.6123,14400.0
2008-12-01 10:40:00,38.1,38.34,38.05,38.19,17900.0,28.5972,28.7774,28.5597,28.6648,17900.0
2008-12-01 10:50:00,38.23,38.31,37.95,37.95,18400.0,28.6948,28.7549,28.4847,28.4847,18400.0
2008-12-01 11:00:00,37.95,37.95,37.61,37.61,55400.0,28.4847,28.4847,28.2295,28.2295,55400.0
2008-12-01 11:10:00,37.61,37.99,37.6,37.95,21200.0,28.2295,28.5147,28.222,28.4847,21200.0
2008-12-01 11:20:00,37.96,38.01,37.59,37.64,19700.0,28.4922,28.5297,28.2144,28.252,19700.0
2008-12-01 11:30:00,37.68,37.87,37.67,37.78,37200.0,28.282,28.4246,28.2745,28.3571,37200.0
2008-12-01 11:40:00,37.78,38.02,37.75,37.86,26800.0,28.3571,28.5372,28.3345,28.4171,26800.0
2008-12-01 11:50:00,37.87,37.94,37.73,37.75,14700.0,28.4246,28.4772,28.3195,28.3345,14700.0
2008-12-01 12:00:00,37.75,37.98,37.55,37.87,17200.0,28.3345,28.5072,28.1844,28.4246,17200.0
2008-12-01 12:10:00,37.9,37.91,37.55,37.65,17900.0,28.4471,28.4546,28.1844,28.2595,17900.0
2008-12-01 12:20:00,37.62,37.72,37.38,37.48,20000.0,28.237,28.312,28.0568,28.1319,20000.0
2008-12-01 12:30:00,37.48,37.61,37.37,37.41,14800.0,28.1319,28.2295,28.0493,28.0793,14800.0
2008-12-01 12:40:00,37.37,37.75,37.37,37.63,16600.0,28.0493,28.3345,28.0493,28.2445,16600.0
2008-12-01 12:50:00,37.67,37.75,37.55,37.57,28300.0,28.2745,28.3345,28.1844,28.1994,28300.0
2008-12-01 13:00:00,37.59,37.72,37.58,37.62,18200.0,28.2144,28.312,28.2069,28.237,18200.0
2008-12-01 13:10:00,37.63,37.94,37.62,37.85,30600.0,28.2445,28.4772,28.237,28.4096,30600.0
2008-12-01 13:20:00,37.86,37.92,37.61,37.89,35000.0,28.4171,28.4621,28.2295,28.4396,35000.0
2008-12-01 13:30:00,37.84,38.21,37.84,38.09,23800.0,28.4021,28.6798,28.4021,28.5897,23800.0
2008-12-01 13:40:00,38.02,38.18,37.98,37.98,54100.0,28.5372,28.6573,28.5072,28.5072,54100.0
2008-12-01 13:50:00,37.96,38.2,37.96,38.16,82700.0,28.4922,28.6723,28.4922,28.6423,82700.0
2008-12-01 14:00:00,38.17,38.19,37.72,37.91,29400.0,28.6498,28.6648,28.312,28.4546,29400.0
2008-12-01 14:10:00,37.92,37.99,37.63,37.71,28800.0,28.4621,28.5147,28.2445,28.3045,28800.0
2008-12-01 14:20:00,37.73,38.03,37.67,38.03,23500.0,28.3195,28.5447,28.2745,28.5447,23500.0
2008-12-01 14:30:00,38.03,38.31,37.93,38.17,33400.0,28.5447,28.7549,28.4696,28.6498,33400.0
2008-12-01 14:40:00,38.14,38.54,38.06,38.5,48200.0,28.6273,28.9275,28.5672,28.8975,48200.0
2008-12-01 14:50:00,38.47,38.99,38.35,38.45,45600.0,28.875,29.2653,28.7849,28.8599,45600.0
2008-12-01 15:00:00,38.43,38.61,38.0,38.04,55300.0,28.8449,28.98,28.5222,28.5522,55300.0
2008-12-01 15:10:00,38.06,38.42,37.93,38.1,38100.0,28.5672,28.8374,28.4696,28.5972,38100.0
2008-12-01 15:20:00,38.06,38.22,37.76,38.06,49600.0,28.5672,28.6873,28.342,28.5672,49600.0
2008-12-01 15:30:00,38.04,38.23,37.84,37.87,49000.0,28.5522,28.6948,28.4021,28.4246,49000.0
2008-12-01 15:40:00,37.84,38.03,37.5,37.6,86200.0,28.4021,28.5447,28.1469,28.222,86200.0
2008-12-01 15:50:00,37.61,37.67,37.33,37.36,112700.0,28.2295,28.2745,28.0193,28.0418,112700.0
2008-12-02 09:30:00,37.52,37.75,37.38,37.52,55900.0,28.1619,28.3345,28.0568,28.1619,55900.0
2008-12-02 09:40:00,37.52,37.56,37.09,37.38,55000.0,28.1619,28.1919,27.8392,28.0568,55000.0
2008-12-02 09:50:00,37.43,37.56,37.17,37.47,83700.0,28.0944,28.1919,27.8992,28.1244,83700.0
2008-12-02 10:00:00,37.47,38.0,37.47,37.94,101000.0,28.1244,28.5222,28.1244,28.4772,101000.0
2008-12-02 10:10:00,37.93,38.01,37.62,37.7,58700.0,28.4696,28.5297,28.237,28.297,58700.0
2008-12-02 10:20:00,37.68,37.98,37.57,37.67,31200.0,28.282,28.5072,28.1994,28.2745,31200.0
2008-12-02 10:30:00,37.67,38.07,37.62,37.98,39300.0,28.2745,28.5747,28.237,28.5072,39300.0
2008-12-02 10:40:00,38.0,38.05,37.62,37.63,25400.0,28.5222,28.5597,28.237,28.2445,25400.0
2008-12-02 10:50:00,37.64,37.89,37.55,37.82,30900.0,28.252,28.4396,28.1844,28.3871,30900.0
2008-12-02 11:00:00,37.79,37.9,37.39,37.7,72300.0,28.3646,28.4471,28.0643,28.297,72300.0
2008-12-02 11:10:00,37.68,37.9,37.54,37.68,26000.0,28.282,28.4471,28.1769,28.282,26000.0
2008-12-02 11:20:00,37.67,38.1,37.67,38.05,26900.0,28.2745,28.5972,28.2745,28.5597,26900.0
2008-12-02 11:30:00,38.05,38.1,37.51,37.55,44500.0,28.5597,28.5972,28.1544,28.1844,44500.0
2008-12-02 11:40:00,37.57,37.9,37.49,37.82,25500.0,28.1994,28.4471,28.1394,28.3871,25500.0
2008-12-02 11:50:00,37.84,37.91,37.74,37.74,32700.0,28.4021,28.4546,28.327,28.327,32700.0
2008-12-02 12:00:00,37.77,37.88,37.64,37.83,17000.0,28.3496,28.4321,28.252,28.3946,17000.0
2008-12-02 12:10:00,37.83,37.83,37.58,37.73,27500.0,28.3946,28.3946,28.2069,28.3195,27500.0
2008-12-02 12:20:00,37.75,37.84,37.68,37.79,23800.0,28.3345,28.4021,28.282,28.3646,23800.0
2008-12-02 12:30:00,37.79,37.83,37.63,37.69,23100.0,28.3646,28.3946,28.2445,28.2895,23100.0
2008-12-02 12:40:00,37.66,37.67,37.54,37.61,25400.0,28.267,28.2745,28.1769,28.2295,25400.0
2008-12-02 12:50:00,37.58,37.74,37.51,37.72,43300.0,28.2069,28.327,28.1544,28.312,43300.0
2008-12-02 13:00:00,37.72,37.73,37.46,37.48,32700.0,28.312,28.3195,28.1169,28.1319,32700.0
2008-12-02 13:10:00,37.51,37.86,37.51,37.75,29600.0,28.1544,28.4171,28.1544,28.3345,29600.0
2008-12-02 13:20:00,37.74,37.79,37.59,37.65,33300.0,28.327,28.3646,28.2144,28.2595,33300.0
2008-12-02 13:30:00,37.65,37.65,37.2,37.45,52400.0,28.2595,28.2595,27.9217,28.1094,52400.0
2008-12-02 13:40:00,37.43,37.61,37.4,37.46,23100.0,28.0944,28.2295,28.0718,28.1169,23100.0
2008-12-02 13:50:00,37.45,37.48,37.28,37.36,34500.0,28.1094,28.1319,27.9818,28.0418,34500.0
2008-12-02 14:00:00,37.37,37.4,36.78,36.78,40000.0,28.0493,28.0718,27.6065,27.6065,40000.0
2008-12-02 14:10:00,36.8,36.97,36.64,36.76,31000.0,27.6215,27.7491,27.5014,27.5915,31000.0
2008-12-02 14:20:00,36.77,36.77,36.44,36.77,43200.0,27.599,27.599,27.3513,27.599,43200.0
2008-12-02 14:30:00,36.74,36.97,36.62,36.87,44000.0,27.5765,27.7491,27.4864,27.674,44000.0
2008-12-02 14:40:00,36.89,36.95,36.73,36.83,51200.0,27.689,27.7341,27.5689,27.644,51200.0
2008-12-02 14:50:00,36.8,37.38,36.69,37.32,72400.0,27.6215,28.0568,27.5389,28.0118,72400.0
2008-12-02 15:00:00,37.28,37.33,36.86,37.0,79100.0,27.9818,28.0193,27.6665,27.7716,79100.0
2008-12-02 15:10:00,36.96,37.51,36.87,37.51,70000.0,27.7416,28.1544,27.674,28.1544,70000.0
2008-12-02 15:20:00,37.52,37.75,37.35,37.44,119100.0,28.1619,28.3345,28.0343,28.1019,119100.0
2008-12-02 15:30:00,37.45,37.52,37.22,37.24,172300.0,28.1094,28.1619,27.9367,27.9517,172300.0
2008-12-02 15:40:00,37.25,37.36,36.67,36.79,140800.0,27.9592,28.0418,27.5239,27.614,140800.0
2008-12-02 15:50:00,36.77,37.46,36.67,37.38,220000.0,27.599,28.1169,27.5239,28.0568,220000.0
2008-12-03 09:30:00,36.47,36.76,36.06,36.53,68200.0,27.3738,27.5915,27.0661,27.4188,68200.0
2008-12-03 09:40:00,36.56,36.75,36.18,36.3,40700.0,27.4413,27.584,27.1561,27.2462,40700.0
2008-12-03 09:50:00,36.29,36.4,35.9,36.1,42100.0,27.2387,27.3213,26.946,27.0961,42100.0
2008-12-03 10:00:00,36.08,36.45,35.81,36.12,35600.0,27.0811,27.3588,26.8784,27.1111,35600.0
2008-12-03 10:10:00,36.05,36.36,35.76,36.08,37200.0,27.0585,27.2912,26.8409,27.0811,37200.0
2008-12-03 10:20:00,36.09,36.75,36.06,36.74,41600.0,27.0886,27.584,27.0661,27.5765,41600.0
2008-12-03 10:30:00,36.77,37.1,36.64,37.03,31200.0,27.599,27.8467,27.5014,27.7941,31200.0
2008-12-03 10:40:00,37.05,37.43,37.01,37.37,48500.0,27.8091,28.0944,27.7791,28.0493,48500.0
2008-12-03 10:50:00,37.36,37.59,37.3,37.54,28200.0,28.0418,28.2144,27.9968,28.1769,28200.0
2008-12-03 11:00:00,37.59,37.66,37.24,37.28,16100.0,28.2144,28.267,27.9517,27.9818,16100.0
2008-12-03 11:10:00,37.28,37.96,37.28,37.78,25100.0,27.9818,28.4922,27.9818,28.3571,25100.0
2008-12-03 11:20:00,37.75,37.77,37.16,37.17,39700.0,28.3345,28.3496,27.8917,27.8992,39700.0
2008-12-03 11:30:00,37.21,37.24,36.94,37.03,44700.0,27.9292,27.9517,27.7266,27.7941,44700.0
2008-12-03 11:40:00,37.03,37.4,36.95,37.22,28500.0,27.7941,28.0718,27.7341,27.9367,28500.0
2008-12-03 11:50:00,37.23,37.6,37.13,37.55,25800.0,27.9442,28.222,27.8692,28.1844,25800.0
2008-12-03 12:00:00,37.53,37.53,36.84,36.88,28900.0,28.1694,28.1694,27.6515,27.6815,28900.0
2008-12-03 12:10:00,36.84,37.13,36.75,36.75,21600.0,27.6515,27.8692,27.584,27.584,21600.0
2008-12-03 12:20:00,36.76,37.14,36.64,37.05,22100.0,27.5915,27.8767,27.5014,27.8091,22100.0
2008-12-03 12:30:00,37.04,37.23,36.94,37.17,23000.0,27.8016,27.9442,27.7266,27.8992,23000.0
2008-12-03 12:40:00,37.17,37.17,36.76,36.91,32200.0,27.8992,27.8992,27.5915,27.704,32200.0
2008-12-03 12:50:00,36.92,37.28,36.84,36.91,25300.0,27.7116,27.9818,27.6515,27.704,25300.0
2008-12-03 13:00:00,36.96,37.03,36.79,36.9,26200.0,27.7416,27.7941,27.614,27.6965,26200.0
2008-12-03 13:10:00,36.88,36.88,36.67,36.72,36300.0,27.6815,27.6815,27.5239,27.5614,36300.0
2008-12-03 13:20:00,36.73,36.81,36.21,36.33,31100.0,27.5689,27.629,27.1786,27.2687,31100.0
2008-12-03 13:30:00,36.3,36.34,36.08,36.1,33300.0,27.2462,27.2762,27.0811,27.0961,33300.0
2008-12-03 13:40:00,36.08,36.08,35.71,35.88,34700.0,27.0811,27.0811,26.8033,26.9309,34700.0
2008-12-03 13:50:00,35.88,35.9,35.64,35.78,37600.0,26.9309,26.946,26.7508,26.8559,37600.0
2008-12-03 14:00:00,35.78,35.98,35.54,35.87,51600.0,26.8559,27.006,26.6758,26.9234,51600.0
2008-12-03 14:10:00,35.88,36.11,35.71,36.04,50200.0,26.9309,27.1036,26.8033,27.051,50200.0
2008-12-03 14:20:00,36.05,36.52,35.9,36.28,54700.0,27.0585,27.4113,26.946,27.2312,54700.0
2008-12-03 14:30:00,36.25,36.82,36.25,36.35,74300.0,27.2087,27.6365,27.2087,27.2837,74300.0
2008-12-03 14:40:00,36.32,36.9,36.32,36.68,55500.0,27.2612,27.6965,27.2612,27.5314,55500.0
2008-12-03 14:50:00,36.67,36.98,36.35,36.36,57800.0,27.5239,27.7566,27.2837,27.2912,57800.0
2008-12-03 15:00:00,36.38,36.72,36.01,36.45,70100.0,27.3062,27.5614,27.0285,27.3588,70100.0
2008-12-03 15:10:00,36.43,36.52,36.01,36.42,80200.0,27.3438,27.4113,27.0285,27.3363,80200.0
2008-12-03 15:20:00,36.46,36.68,36.05,36.43,86000.0,27.3663,27.5314,27.0585,27.3438,86000.0
2008-12-03 15:30:00,36.47,36.78,36.14,36.71,92600.0,27.3738,27.6065,27.1261,27.5539,92600.0
2008-12-03 15:40:00,36.7,36.99,36.5,36.86,114700.0,27.5464,27.7641,27.3963,27.6665,114700.0
2008-12-03 15:50:00,36.9,37.38,36.76,37.16,146700.0,27.6965,28.0568,27.5915,27.8917,146700.0
2008-12-04 09:30:00,36.53,37.43,36.42,36.69,42000.0,27.4188,28.0944,27.3363,27.5389,42000.0
2008-12-04 09:40:00,36.64,36.85,36.6,36.82,34500.0,27.5014,27.659,27.4714,27.6365,34500.0
2008-12-04 09:50:00,36.82,37.17,36.82,36.97,28500.0,27.6365,27.8992,27.6365,27.7491,28500.0
2008-12-04 10:00:00,36.93,37.49,36.63,36.72,59000.0,27.7191,28.1394,27.4939,27.5614,59000.0
2008-12-04 10:10:00,36.7,37.23,36.7,37.09,94700.0,27.5464,27.9442,27.5464,27.8392,94700.0
2008-12-04 10:20:00,37.12,37.52,37.0,37.39,44400.0,27.8617,28.1619,27.7716,28.0643,44400.0
2008-12-04 10:30:00,37.4,38.08,37.38,38.06,43700.0,28.0718,28.5822,28.0568,28.5672,43700.0
2008-12-04 10:40:00,38.08,38.08,37.66,37.81,24000.0,28.5822,28.5822,28.267,28.3796,24000.0
2008-12-04 10:50:00,37.8,38.12,37.7,38.01,114100.0,28.3721,28.6123,28.297,28.5297,114100.0
2008-12-04 11:00:00,38.03,38.05,37.44,37.5,34400.0,28.5447,28.5597,28.1019,28.1469,34400.0
2008-12-04 11:10:00,37.47,37.64,37.38,37.52,31900.0,28.1244,28.252,28.0568,28.1619,31900.0
2008-12-04 11:20:00,37.5,37.72,37.43,37.43,29000.0,28.1469,28.312,28.0944,28.0944,29000.0
2008-12-04 11:30:00,37.42,37.42,37.16,37.36,65400.0,28.0868,28.0868,27.8917,28.0418,65400.0
2008-12-04 11:40:00,37.32,37.38,37.05,37.28,16500.0,28.0118,28.0568,27.8091,27.9818,16500.0
2008-12-04 11:50:00,37.29,37.47,37.16,37.16,41000.0,27.9893,28.1244,27.8917,27.8917,41000.0
2008-12-04 12:00:00,37.19,37.27,37.01,37.18,29200.0,27.9142,27.9743,27.7791,27.9067,29200.0
2008-12-04 12:10:00,37.22,37.34,37.06,37.15,40600.0,27.9367,28.0268,27.8166,27.8842,40600.0
2008-12-04 12:20:00,37.15,37.47,37.06,37.24,36000.0,27.8842,28.1244,27.8166,27.9517,36000.0
2008-12-04 12:30:00,37.24,37.4,37.11,37.38,28700.0,27.9517,28.0718,27.8542,28.0568,28700.0
2008-12-04 12:40:00,37.37,37.52,37.28,37.3,23300.0,28.0493,28.1619,27.9818,27.9968,23300.0
2008-12-04 12:50:00,37.28,37.42,37.16,37.22,23000.0,27.9818,28.0868,27.8917,27.9367,23000.0
2008-12-04 13:00:00,37.19,37.33,37.13,37.23,36500.0,27.9142,28.0193,27.8692,27.9442,36500.0
2008-12-04 13:10:00,37.22,37.32,37.18,37.28,29000.0,27.9367,28.0118,27.9067,27.9818,29000.0
2008-12-04 13:20:00,37.25,37.41,37.22,37.22,20600.0,27.9592,28.0793,27.9367,27.9367,20600.0
2008-12-04 13:30:00,37.2,37.38,37.18,37.32,57100.0,27.9217,28.0568,27.9067,28.0118,57100.0
2008-12-04 13:40:00,37.32,37.6,37.25,37.56,29200.0,28.0118,28.222,27.9592,28.1919,29200.0
2008-12-04 13:50:00,37.51,37.75,37.43,37.53,22600.0,28.1544,28.3345,28.0944,28.1694,22600.0
2008-12-04 14:00:00,37.55,37.86,37.53,37.78,25800.0,28.1844,28.4171,28.1694,28.3571,25800.0
2008-12-04 14:10:00,37.78,37.92,37.48,37.6,30300.0,28.3571,28.4621,28.1319,28.222,30300.0
2008-12-04 14:20:00,37.64,37.89,37.54,37.72,31400.0,28.252,28.4396,28.1769,28.312,31400.0
2008-12-04 14:30:00,37.72,38.12,37.71,38.08,34300.0,28.312,28.6123,28.3045,28.5822,34300.0
2008-12-04 14:40:00,38.09,38.1,37.52,37.79,46000.0,28.5897,28.5972,28.1619,28.3646,46000.0
2008-12-04 14:50:00,37.82,38.06,37.63,37.63,46800.0,28.3871,28.5672,28.2445,28.2445,46800.0
2008-12-04 15:00:00,37.64,37.72,36.87,36.98,82500.0,28.252,28.312,27.674,27.7566,82500.0
2008-12-04 15:10:00,36.97,37.15,36.52,36.71,123300.0,27.7491,27.8842,27.4113,27.5539,123300.0
2008-12-04 15:20:00,36.73,36.75,36.2,36.31,88300.0,27.5689,27.584,27.1711,27.2537,88300.0
2008-12-04 15:30:00,36.27,36.62,36.11,36.15,96500.0,27.2237,27.4864,27.1036,27.1336,96500.0
2008-12-04 15:40:00,36.15,37.08,35.99,36.79,225000.0,27.1336,27.8316,27.0135,27.614,225000.0
2008-12-04 15:50:00,36.75,37.04,36.12,36.96,362500.0,27.584,27.8016,27.1111,27.7416,362500.0
2008-12-05 09:30:00,37.01,37.01,36.42,36.77,50300.0,27.7791,27.7791,27.3363,27.599,50300.0
2008-12-05 09:40:00,36.79,37.07,36.17,36.17,45800.0,27.614,27.8241,27.1486,27.1486,45800.0
2008-12-05 09:50:00,36.13,36.56,35.7,35.72,47800.0,27.1186,27.4413,26.7958,26.8109,47800.0
2008-12-05 10:00:00,35.68,35.85,35.51,35.65,45900.0,26.7808,26.9084,26.6532,26.7583,45900.0
2008-12-05 10:10:00,35.65,35.73,35.34,35.43,28900.0,26.7583,26.8184,26.5256,26.5932,28900.0
2008-12-05 10:20:00,35.43,35.86,35.29,35.74,45600.0,26.5932,26.9159,26.4881,26.8259,45600.0
2008-12-05 10:30:00,35.73,35.96,35.47,35.65,38500.0,26.8184,26.991,26.6232,26.7583,38500.0
2008-12-05 10:40:00,35.66,35.87,35.37,35.84,44000.0,26.7658,26.9234,26.5482,26.9009,44000.0
2008-12-05 10:50:00,35.86,36.12,35.67,35.95,34300.0,26.9159,27.1111,26.7733,26.9835,34300.0
2008-12-05 11:00:00,35.92,35.98,35.51,35.6,42700.0,26.961,27.006,26.6532,26.7208,42700.0
2008-12-05 11:10:00,35.6,35.7,35.22,35.4,46400.0,26.7208,26.7958,26.4356,26.5707,46400.0
2008-12-05 11:20:00,35.36,35.41,35.12,35.28,18300.0,26.5406,26.5782,26.3605,26.4806,18300.0
2008-12-05 11:30:00,35.3,35.57,35.1,35.57,26600.0,26.4956,26.6983,26.3455,26.6983,26600.0
2008-12-05 11:40:00,35.6,35.69,35.28,35.35,23300.0,26.7208,26.7883,26.4806,26.5331,23300.0
2008-12-05 11:50:00,35.32,35.73,35.32,35.6,22400.0,26.5106,26.8184,26.5106,26.7208,22400.0
2008-12-05 12:00:00,35.61,36.07,35.5,36.06,44200.0,26.7283,27.0736,26.6457,27.0661,44200.0
2008-12-05 12:10:00,36.06,36.19,35.89,36.17,33300.0,27.0661,27.1636,26.9385,27.1486,33300.0
2008-12-05 12:20:00,36.11,36.32,35.99,36.25,24900.0,27.1036,27.2612,27.0135,27.2087,24900.0
2008-12-05 12:30:00,36.24,36.24,35.61,35.89,24300.0,27.2012,27.2012,26.7283,26.9385,24300.0
2008-12-05 12:40:00,35.86,35.99,35.7,35.88,20600.0,26.9159,27.0135,26.7958,26.9309,20600.0
2008-12-05 12:50:00,35.92,35.92,35.72,35.89,18600.0,26.961,26.961,26.8109,26.9385,18600.0
2008-12-05 13:00:00,35.86,36.28,35.81,36.12,21300.0,26.9159,27.2312,26.8784,27.1111,21300.0
2008-12-05 13:10:00,36.12,36.34,35.98,36.03,25300.0,27.1111,27.2762,27.006,27.0435,25300.0
2008-12-05 13:20:00,36.03,36.2,35.87,35.89,16700.0,27.0435,27.1711,26.9234,26.9385,16700.0
2008-12-05 13:30:00,35.92,36.29,35.92,36.11,30200.0,26.961,27.2387,26.961,27.1036,30200.0
2008-12-05 13:40:00,36.11,36.58,35.99,36.58,25600.0,27.1036,27.4564,27.0135,27.4564,25600.0
2008-12-05 13:50:00,36.58,36.93,36.5,36.59,48100.0,27.4564,27.7191,27.3963,27.4639,48100.0
2008-12-05 14:00:00,36.6,36.7,36.24,36.24,46200.0,27.4714,27.5464,27.2012,27.2012,46200.0
2008-12-05 14:10:00,36.2,36.48,35.99,36.21,40400.0,27.1711,27.3813,27.0135,27.1786,40400.0
2008-12-05 14:20:00,36.26,36.66,36.15,36.26,41100.0,27.2162,27.5164,27.1336,27.2162,41100.0
2008-12-05 14:30:00,36.3,36.84,36.2,36.83,42200.0,27.2462,27.6515,27.1711,27.644,42200.0
2008-12-05 14:40:00,36.84,37.82,36.84,37.72,58300.0,27.6515,28.3871,27.6515,28.312,58300.0
2008-12-05 14:50:00,37.74,37.8,37.34,37.47,41800.0,28.327,28.3721,28.0268,28.1244,41800.0
2008-12-05 15:00:00,37.46,37.74,36.82,37.02,73100.0,28.1169,28.327,27.6365,27.7866,73100.0
2008-12-05 15:10:00,37.03,37.75,36.93,37.45,58900.0,27.7941,28.3345,27.7191,28.1094,58900.0
2008-12-05 15:20:00,37.42,37.77,37.12,37.66,71000.0,28.0868,28.3496,27.8617,28.267,71000.0
2008-12-05 15:30:00,37.61,38.16,37.61,37.99,54000.0,28.2295,28.6423,28.2295,28.5147,54000.0
2008-12-05 15:40:00,38.0,38.37,37.74,38.01,122400.0,28.5222,28.7999,28.327,28.5297,122400.0
2008-12-05 15:50:00,38.0,38.16,37.72,38.08,168700.0,28.5222,28.6423,28.312,28.5822,168700.0
2008-12-08 09:30:00,39.1,39.41,38.87,39.29,35100.0,29.3478,29.5805,29.1752,29.4904,35100.0
2008-12-08 09:40:00,39.29,39.88,39.25,39.36,41000.0,29.4904,29.9333,29.4604,29.543,41000.0
2008-12-08 09:50:00,39.32,39.35,38.41,38.41,79900.0,29.513,29.5355,28.8299,28.8299,79900.0
2008-12-08 10:00:00,38.4,38.55,38.25,38.45,79700.0,28.8224,28.935,28.7098,28.8599,79700.0
2008-12-08 10:10:00,38.45,38.47,37.93,38.24,64700.0,28.8599,28.875,28.4696,28.7023,64700.0
2008-12-08 10:20:00,38.26,38.83,38.23,38.69,49300.0,28.7173,29.1452,28.6948,29.0401,49300.0
2008-12-08 10:30:00,38.71,39.15,38.66,39.12,27700.0,29.0551,29.3854,29.0176,29.3628,27700.0
2008-12-08 10:40:00,39.15,39.55,39.15,39.42,29600.0,29.3854,29.6856,29.3854,29.588,29600.0
2008-12-08 10:50:00,39.43,39.52,39.2,39.29,30800.0,29.5955,29.6631,29.4229,29.4904,30800.0
2008-12-08 11:00:00,39.28,39.38,38.93,38.98,31500.0,29.4829,29.558,29.2202,29.2578,31500.0
2008-12-08 11:10:00,39.02,39.05,38.76,38.98,35700.0,29.2878,29.3103,29.0926,29.2578,35700.0
2008-12-08 11:20:00,38.99,39.07,38.87,39.02,18700.0,29.2653,29.3253,29.1752,29.2878,18700.0
2008-12-08 11:30:00,39.04,39.28,38.87,39.02,27400.0,29.3028,29.4829,29.1752,29.2878,27400.0
2008-12-08 11:40:00,38.99,38.99,38.86,38.96,14000.0,29.2653,29.2653,29.1677,29.2427,14000.0
2008-12-08 11:50:00,38.95,38.95,38.42,38.49,57900.0,29.2352,29.2352,28.8374,28.89,57900.0
2008-12-08 12:00:00,38.5,38.53,38.32,38.45,63000.0,28.8975,28.92,28.7624,28.8599,63000.0
2008-12-08 12:10:00,38.47,38.59,38.33,38.59,51400.0,28.875,28.965,28.7699,28.965,51400.0
2008-12-08 12:20:00,38.56,38.63,38.41,38.59,24700.0,28.9425,28.9951,28.8299,28.965,24700.0
2008-12-08 12:30:00,38.6,38.67,38.46,38.47,43500.0,28.9725,29.0251,28.8675,28.875,43500.0
2008-12-08 12:40:00,38.45,38.66,38.35,38.35,36300.0,28.8599,29.0176,28.7849,28.7849,36300.0
2008-12-08 12:50:00,38.34,38.55,38.21,38.44,23400.0,28.7774,28.935,28.6798,28.8524,23400.0
2008-12-08 13:00:00,38.41,38.69,38.41,38.62,14200.0,28.8299,29.0401,28.8299,28.9875,14200.0
2008-12-08 13:10:00,38.58,38.65,38.41,38.45,14800.0,28.9575,29.0101,28.8299,28.8599,14800.0
2008-12-08 13:20:00,38.41,38.61,38.32,38.49,12800.0,28.8299,28.98,28.7624,28.89,12800.0
2008-12-08 13:30:00,38.49,38.49,38.06,38.32,19800.0,28.89,28.89,28.5672,28.7624,19800.0
2008-12-08 13:40:00,38.33,38.57,38.33,38.33,18400.0,28.7699,28.95,28.7699,28.7699,18400.0
2008-12-08 13:50:00,38.36,38.48,38.18,38.31,24200.0,28.7924,28.8825,28.6573,28.7549,24200.0
2008-12-08 14:00:00,38.32,38.56,38.21,38.51,18700.0,28.7624,28.9425,28.6798,28.905,18700.0
2008-12-08 14:10:00,38.49,38.63,38.45,38.52,19200.0,28.89,28.9951,28.8599,28.9125,19200.0
2008-12-08 14:20:00,38.53,38.76,38.52,38.62,34500.0,28.92,29.0926,28.9125,28.9875,34500.0
2008-12-08 14:30:00,38.6,38.75,38.42,38.69,42300.0,28.9725,29.0851,28.8374,29.0401,42300.0
2008-12-08 14:40:00,38.66,39.21,38.61,39.06,42800.0,29.0176,29.4304,28.98,29.3178,42800.0
2008-12-08 14:50:00,39.02,39.25,38.94,39.24,44000.0,29.2878,29.4604,29.2277,29.4529,44000.0
2008-12-08 15:00:00,39.21,39.39,38.99,39.33,53800.0,29.4304,29.5655,29.2653,29.5205,53800.0
2008-12-08 15:10:00,39.3,39.49,39.19,39.31,65700.0,29.4979,29.6406,29.4154,29.5055,65700.0
2008-12-08 15:20:00,39.29,39.5,39.22,39.37,48400.0,29.4904,29.6481,29.4379,29.5505,48400.0
2008-12-08 15:30:00,39.42,39.6,39.04,39.04,52700.0,29.588,29.7231,29.3028,29.3028,52700.0
2008-12-08 15:40:00,39.04,39.34,38.46,38.71,92800.0,29.3028,29.528,28.8675,29.0551,92800.0
2008-12-08 15:50:00,38.71,39.06,38.71,38.95,167600.0,29.0551,29.3178,29.0551,29.2352,167600.0
2008-12-09 09:30:00,38.48,38.56,36.66,37.2,114400.0,28.8825,28.9425,27.5164,27.9217,114400.0
2008-12-09 09:40:00,37.19,37.51,36.97,37.47,97900.0,27.9142,28.1544,27.7491,28.1244,97900.0
2008-12-09 09:50:00,37.48,37.62,37.25,37.3,101900.0,28.1319,28.237,27.9592,27.9968,101900.0
2008-12-09 10:00:00,37.31,37.84,37.31,37.67,74000.0,28.0043,28.4021,28.0043,28.2745,74000.0
2008-12-09 10:10:00,37.68,38.49,37.67,38.45,56100.0,28.282,28.89,28.2745,28.8599,56100.0
2008-12-09 10:20:00,38.45,38.45,38.03,38.23,111600.0,28.8599,28.8599,28.5447,28.6948,111600.0
2008-12-09 10:30:00,38.23,38.52,38.2,38.34,58100.0,28.6948,28.9125,28.6723,28.7774,58100.0
2008-12-09 10:40:00,38.33,38.56,38.14,38.53,65000.0,28.7699,28.9425,28.6273,28.92,65000.0
2008-12-09 10:50:00,38.54,38.95,38.53,38.76,52200.0,28.9275,29.2352,28.92,29.0926,52200.0
2008-12-09 11:00:00,38.75,38.98,38.5,38.63,51700.0,29.0851,29.2578,28.8975,28.9951,51700.0
2008-12-09 11:10:00,38.62,38.73,38.55,38.6,30100.0,28.9875,29.0701,28.935,28.9725,30100.0
2008-12-09 11:20:00,38.62,38.66,38.27,38.27,39300.0,28.9875,29.0176,28.7248,28.7248,39300.0
2008-12-09 11:30:00,38.24,38.52,38.14,38.16,49200.0,28.7023,28.9125,28.6273,28.6423,49200.0
2008-12-09 11:40:00,38.16,38.2,37.85,37.85,67500.0,28.6423,28.6723,28.4096,28.4096,67500.0
2008-12-09 11:50:00,37.88,38.13,37.88,37.99,31200.0,28.4321,28.6198,28.4321,28.5147,31200.0
2008-12-09 12:00:00,37.99,38.32,37.9,38.12,36300.0,28.5147,28.7624,28.4471,28.6123,36300.0
2008-12-09 12:10:00,38.12,38.3,37.91,38.17,39600.0,28.6123,28.7474,28.4546,28.6498,39600.0
2008-12-09 12:20:00,38.18,38.18,37.9,38.01,44100.0,28.6573,28.6573,28.4471,28.5297,44100.0
2008-12-09 12:30:00,38.01,38.24,37.92,38.24,91600.0,28.5297,28.7023,28.4621,28.7023,91600.0
2008-12-09 12:40:00,38.22,38.4,38.14,38.21,40300.0,28.6873,28.8224,28.6273,28.6798,40300.0
2008-12-09 12:50:00,38.19,38.24,37.86,37.9,54200.0,28.6648,28.7023,28.4171,28.4471,54200.0
2008-12-09 13:00:00,37.87,38.12,37.73,38.06,33500.0,28.4246,28.6123,28.3195,28.5672,33500.0
2008-12-09 13:10:00,38.1,38.13,37.8,37.8,29800.0,28.5972,28.6198,28.3721,28.3721,29800.0
2008-12-09 13:20:00,37.8,37.99,37.74,37.83,22500.0,28.3721,28.5147,28.327,28.3946,22500.0
2008-12-09 13:30:00,37.82,37.94,37.71,37.94,29300.0,28.3871,28.4772,28.3045,28.4772,29300.0
2008-12-09 13:40:00,37.91,38.2,37.82,38.2,33800.0,28.4546,28.6723,28.3871,28.6723,33800.0
2008-12-09 13:50:00,38.23,38.24,37.95,38.08,49700.0,28.6948,28.7023,28.4847,28.5822,49700.0
2008-12-09 14:00:00,38.06,38.16,37.76,37.84,56600.0,28.5672,28.6423,28.342,28.4021,56600.0
2008-12-09 14:10:00,37.8,38.27,37.76,38.24,84000.0,28.3721,28.7248,28.342,28.7023,84000.0
2008-12-09 14:20:00,38.23,38.23,37.52,37.58,60600.0,28.6948,28.6948,28.1619,28.2069,60600.0
2008-12-09 14:30:00,37.56,37.7,37.38,37.57,49600.0,28.1919,28.297,28.0568,28.1994,49600.0
2008-12-09 14:40:00,37.56,37.77,37.36,37.73,66200.0,28.1919,28.3496,28.0418,28.3195,66200.0
2008-12-09 14:50:00,37.71,38.09,37.46,37.94,59500.0,28.3045,28.5897,28.1169,28.4772,59500.0
2008-12-09 15:00:00,37.95,38.19,37.69,38.09,82700.0,28.4847,28.6648,28.2895,28.5897,82700.0
2008-12-09 15:10:00,38.08,38.14,37.59,38.12,89100.0,28.5822,28.6273,28.2144,28.6123,89100.0
2008-12-09 15:20:00,38.15,38.28,37.52,37.6,83300.0,28.6348,28.7323,28.1619,28.222,83300.0
2008-12-09 15:30:00,37.6,37.93,37.41,37.5,127300.0,28.222,28.4696,28.0793,28.1469,127300.0
2008-12-09 15:40:00,37.5,37.81,37.43,37.55,174500.0,28.1469,28.3796,28.0944,28.1844,174500.0
2008-12-09 15:50:00,37.55,37.73,37.37,37.47,182300.0,28.1844,28.3195,28.0493,28.1244,182300.0
2008-12-10 09:30:00,38.24,38.59,37.97,38.03,64600.0,28.7023,28.965,28.4997,28.5447,64600.0
2008-12-10 09:40:00,38.09,38.3,37.84,37.99,56200.0,28.5897,28.7474,28.4021,28.5147,56200.0
2008-12-10 09:50:00,37.98,38.29,37.9,38.06,26400.0,28.5072,28.7399,28.4471,28.5672,26400.0
2008-12-10 10:00:00,38.05,38.4,37.95,38.1,44800.0,28.5597,28.8224,28.4847,28.5972,44800.0
2008-12-10 10:10:00,38.11,38.63,38.06,38.56,65600.0,28.6048,28.9951,28.5672,28.9425,65600.0
2008-12-10 10:20:00,38.58,38.65,38.16,38.22,88100.0,28.9575,29.0101,28.6423,28.6873,88100.0
2008-12-10 10:30:00,38.24,38.27,37.68,38.06,55800.0,28.7023,28.7248,28.282,28.5672,55800.0
2008-12-10 10:40:00,38.07,38.11,37.6,37.74,35000.0,28.5747,28.6048,28.222,28.327,35000.0
2008-12-10 10:50:00,37.75,37.83,37.48,37.73,35500.0,28.3345,28.3946,28.1319,28.3195,35500.0
2008-12-10 11:00:00,37.74,37.93,37.63,37.69,33900.0,28.327,28.4696,28.2445,28.2895,33900.0
2008-12-10 11:10:00,37.7,37.88,37.63,37.85,34300.0,28.297,28.4321,28.2445,28.4096,34300.0
2008-12-10 11:20:00,37.87,37.87,37.6,37.76,46200.0,28.4246,28.4246,28.222,28.342,46200.0
2008-12-10 11:30:00,37.79,37.9,37.56,37.72,58600.0,28.3646,28.4471,28.1919,28.312,58600.0
2008-12-10 11:40:00,37.71,37.89,37.64,37.72,61600.0,28.3045,28.4396,28.252,28.312,61600.0
2008-12-10 11:50:00,37.74,37.83,37.63,37.75,31800.0,28.327,28.3946,28.2445,28.3345,31800.0
2008-12-10 12:00:00,37.78,38.17,37.74,38.13,23200.0,28.3571,28.6498,28.327,28.6198,23200.0
2008-12-10 12:10:00,38.1,38.4,38.0,38.15,43100.0,28.5972,28.8224,28.5222,28.6348,43100.0
2008-12-10 12:20:00,38.15,38.2,37.81,37.94,28700.0,28.6348,28.6723,28.3796,28.4772,28700.0
2008-12-10 12:30:00,37.93,37.97,37.68,37.89,37800.0,28.4696,28.4997,28.282,28.4396,37800.0
2008-12-10 12:40:00,37.92,37.94,37.58,37.63,58600.0,28.4621,28.4772,28.2069,28.2445,58600.0
2008-12-10 12:50:00,37.63,37.73,37.42,37.54,24600.0,28.2445,28.3195,28.0868,28.1769,24600.0
2008-12-10 13:00:00,37.55,37.68,37.42,37.54,22000.0,28.1844,28.282,28.0868,28.1769,22000.0
2008-12-10 13:10:00,37.53,37.98,37.52,37.98,69500.0,28.1694,28.5072,28.1619,28.5072,69500.0
2008-12-10 13:20:00,37.95,38.07,37.77,37.79,39000.0,28.4847,28.5747,28.3496,28.3646,39000.0
2008-12-10 13:30:00,37.78,37.95,37.71,37.8,38600.0,28.3571,28.4847,28.3045,28.3721,38600.0
2008-12-10 13:40:00,37.8,37.84,37.7,37.79,40100.0,28.3721,28.4021,28.297,28.3646,40100.0
2008-12-10 13:50:00,37.77,37.77,37.4,37.72,39900.0,28.3496,28.3496,28.0718,28.312,39900.0
2008-12-10 14:00:00,37.7,37.71,37.48,37.6,34400.0,28.297,28.3045,28.1319,28.222,34400.0
2008-12-10 14:10:00,37.63,37.71,37.6,37.63,33700.0,28.2445,28.3045,28.222,28.2445,33700.0
2008-12-10 14:20:00,37.65,37.67,37.26,37.32,90000.0,28.2595,28.2745,27.9668,28.0118,90000.0
2008-12-10 14:30:00,37.35,37.35,37.07,37.29,139800.0,28.0343,28.0343,27.8241,27.9893,139800.0
2008-12-10 14:40:00,37.28,37.41,37.14,37.17,192900.0,27.9818,28.0793,27.8767,27.8992,192900.0
2008-12-10 14:50:00,37.15,37.66,37.1,37.59,36400.0,27.8842,28.267,27.8467,28.2144,36400.0
2008-12-10 15:00:00,37.59,37.87,37.46,37.74,50400.0,28.2144,28.4246,28.1169,28.327,50400.0
2008-12-10 15:10:00,37.74,38.03,37.65,37.85,46800.0,28.327,28.5447,28.2595,28.4096,46800.0
2008-12-10 15:20:00,37.86,38.25,37.67,38.19,96600.0,28.4171,28.7098,28.2745,28.6648,96600.0
2008-12-10 15:30:00,38.2,38.22,37.88,37.94,99400.0,28.6723,28.6873,28.4321,28.4772,99400.0
2008-12-10 15:40:00,37.95,38.45,37.95,38.25,136900.0,28.4847,28.8599,28.4847,28.7098,136900.0
2008-12-10 15:50:00,38.27,38.33,38.13,38.14,164100.0,28.7248,28.7699,28.6198,28.6273,164100.0
2008-12-11 09:30:00,37.75,37.97,37.41,37.76,51900.0,28.3345,28.4997,28.0793,28.342,51900.0
2008-12-11 09:40:00,37.76,38.0,37.47,37.96,21000.0,28.342,28.5222,28.1244,28.4922,21000.0
2008-12-11 09:50:00,37.98,38.18,37.9,38.17,42700.0,28.5072,28.6573,28.4471,28.6498,42700.0
2008-12-11 10:00:00,38.17,38.32,37.95,38.19,51300.0,28.6498,28.7624,28.4847,28.6648,51300.0
2008-12-11 10:10:00,38.16,38.51,38.14,38.51,87800.0,28.6423,28.905,28.6273,28.905,87800.0
2008-12-11 10:20:00,38.48,38.75,38.48,38.64,114200.0,28.8825,29.0851,28.8825,29.0026,114200.0
2008-12-11 10:30:00,38.61,39.06,38.49,38.85,69800.0,28.98,29.3178,28.89,29.1602,69800.0
2008-12-11 10:40:00,38.84,38.86,38.54,38.68,31700.0,29.1527,29.1677,28.9275,29.0326,31700.0
2008-12-11 10:50:00,38.65,38.65,38.33,38.47,24100.0,29.0101,29.0101,28.7699,28.875,24100.0
2008-12-11 11:00:00,38.47,38.69,38.29,38.6,55500.0,28.875,29.0401,28.7399,28.9725,55500.0
2008-12-11 11:10:00,38.63,38.86,38.56,38.58,35900.0,28.9951,29.1677,28.9425,28.9575,35900.0
2008-12-11 11:20:00,38.6,38.76,38.52,38.66,36000.0,28.9725,29.0926,28.9125,29.0176,36000.0
2008-12-11 11:30:00,38.65,38.72,38.47,38.68,16200.0,29.0101,29.0626,28.875,29.0326,16200.0
2008-12-11 11:40:00,38.67,38.79,38.6,38.68,22300.0,29.0251,29.1151,28.9725,29.0326,22300.0
2008-12-11 11:50:00,38.67,38.82,38.54,38.79,34100.0,29.0251,29.1377,28.9275,29.1151,34100.0
2008-12-11 12:00:00,38.77,38.9,38.62,38.64,48700.0,29.1001,29.1977,28.9875,29.0026,48700.0
2008-12-11 12:10:00,38.65,38.69,38.49,38.67,40300.0,29.0101,29.0401,28.89,29.0251,40300.0
2008-12-11 12:20:00,38.66,38.75,38.4,38.4,49300.0,29.0176,29.0851,28.8224,28.8224,49300.0
2008-12-11 12:30:00,38.41,38.54,38.3,38.3,18400.0,28.8299,28.9275,28.7474,28.7474,18400.0
2008-12-11 12:40:00,38.31,38.44,38.27,38.43,17100.0,28.7549,28.8524,28.7248,28.8449,17100.0
2008-12-11 12:50:00,38.41,38.64,38.39,38.57,28400.0,28.8299,29.0026,28.8149,28.95,28400.0
2008-12-11 13:00:00,38.54,38.63,38.34,38.47,35800.0,28.9275,28.9951,28.7774,28.875,35800.0
2008-12-11 13:10:00,38.47,38.5,38.27,38.35,23400.0,28.875,28.8975,28.7248,28.7849,23400.0
2008-12-11 13:20:00,38.31,38.49,38.16,38.4,56300.0,28.7549,28.89,28.6423,28.8224,56300.0
2008-12-11 13:30:00,38.41,38.43,38.18,38.34,23600.0,28.8299,28.8449,28.6573,28.7774,23600.0
2008-12-11 13:40:00,38.33,38.37,38.15,38.15,30900.0,28.7699,28.7999,28.6348,28.6348,30900.0
2008-12-11 13:50:00,38.18,38.25,37.98,38.14,34600.0,28.6573,28.7098,28.5072,28.6273,34600.0
2008-12-11 14:00:00,38.14,38.28,38.04,38.05,23900.0,28.6273,28.7323,28.5522,28.5597,23900.0
2008-12-11 14:10:00,38.05,38.12,37.87,38.08,84600.0,28.5597,28.6123,28.4246,28.5822,84600.0
2008-12-11 14:20:00,38.08,38.12,37.9,38.07,32400.0,28.5822,28.6123,28.4471,28.5747,32400.0
2008-12-11 14:30:00,38.07,38.21,37.82,37.82,29000.0,28.5747,28.6798,28.3871,28.3871,29000.0
2008-12-11 14:40:00,37.81,37.88,37.56,37.62,25700.0,28.3796,28.4321,28.1919,28.237,25700.0
2008-12-11 14:50:00,37.58,37.73,37.13,37.21,61800.0,28.2069,28.3195,27.8692,27.9292,61800.0
2008-12-11 15:00:00,37.21,37.21,36.81,36.98,65000.0,27.9292,27.9292,27.629,27.7566,65000.0
2008-12-11 15:10:00,36.98,37.02,36.63,36.74,71300.0,27.7566,27.7866,27.4939,27.5765,71300.0
2008-12-11 15:20:00,36.76,36.96,36.54,36.96,136900.0,27.5915,27.7416,27.4263,27.7416,136900.0
2008-12-11 15:30:00,36.99,37.06,36.54,36.6,69100.0,27.7641,27.8166,27.4263,27.4714,69100.0
2008-12-11 15:40:00,36.6,37.15,36.5,36.93,74000.0,27.4714,27.8842,27.3963,27.7191,74000.0
2008-12-11 15:50:00,36.93,37.26,36.87,36.95,119300.0,27.7191,27.9668,27.674,27.7341,119300.0
2008-12-12 09:30:00,35.97,36.34,35.32,35.74,112400.0,26.9985,27.2762,26.5106,26.8259,112400.0
2008-12-12 09:40:00,35.75,35.85,35.44,35.63,103000.0,26.8334,26.9084,26.6007,26.7433,103000.0
2008-12-12 09:50:00,35.63,36.18,35.63,35.89,52900.0,26.7433,27.1561,26.7433,26.9385,52900.0
2008-12-12 10:00:00,35.86,36.52,35.75,36.04,117800.0,26.9159,27.4113,26.8334,27.051,117800.0
2008-12-12 10:10:00,36.08,36.14,35.5,35.56,62500.0,27.0811,27.1261,26.6457,26.6908,62500.0
2008-12-12 10:20:00,35.58,35.81,35.43,35.81,59500.0,26.7058,26.8784,26.5932,26.8784,59500.0
2008-12-12 10:30:00,35.81,35.83,35.19,35.71,59000.0,26.8784,26.8934,26.413,26.8033,59000.0
2008-12-12 10:40:00,35.69,35.88,35.57,35.65,55500.0,26.7883,26.9309,26.6983,26.7583,55500.0
2008-12-12 10:50:00,35.65,36.32,35.63,36.25,61500.0,26.7583,27.2612,26.7433,27.2087,61500.0
2008-12-12 11:00:00,36.22,36.39,36.02,36.39,29600.0,27.1861,27.3137,27.036,27.3137,29600.0
2008-12-12 11:10:00,36.4,36.4,35.95,36.01,44400.0,27.3213,27.3213,26.9835,27.0285,44400.0
2008-12-12 11:20:00,36.02,36.17,35.91,35.94,20600.0,27.036,27.1486,26.9535,26.976,20600.0
2008-12-12 11:30:00,35.89,36.08,35.65,35.72,34200.0,26.9385,27.0811,26.7583,26.8109,34200.0
2008-12-12 11:40:00,35.71,35.91,35.56,35.86,34500.0,26.8033,26.9535,26.6908,26.9159,34500.0
2008-12-12 11:50:00,35.86,36.08,35.78,35.87,29300.0,26.9159,27.0811,26.8559,26.9234,29300.0
2008-12-12 12:00:00,35.9,36.26,35.9,36.22,21400.0,26.946,27.2162,26.946,27.1861,21400.0
2008-12-12 12:10:00,36.2,36.3,35.96,36.14,15600.0,27.1711,27.2462,26.991,27.1261,15600.0
2008-12-12 12:20:00,36.12,36.39,36.09,36.31,17700.0,27.1111,27.3137,27.0886,27.2537,17700.0
2008-12-12 12:30:00,36.29,36.64,36.21,36.63,20400.0,27.2387,27.5014,27.1786,27.4939,20400.0
2008-12-12 12:40:00,36.63,36.63,36.42,36.56,23800.0,27.4939,27.4939,27.3363,27.4413,23800.0
2008-12-12 12:50:00,36.57,37.14,36.55,36.94,33300.0,27.4489,27.8767,27.4338,27.7266,33300.0
2008-12-12 13:00:00,36.93,37.12,36.89,36.96,25500.0,27.7191,27.8617,27.689,27.7416,25500.0
2008-12-12 13:10:00,36.98,37.02,36.75,36.85,21300.0,27.7566,27.7866,27.584,27.659,21300.0
2008-12-12 13:20:00,36.86,37.07,36.6,36.76,41000.0,27.6665,27.8241,27.4714,27.5915,41000.0
2008-12-12 13:30:00,36.77,36.79,36.29,36.49,30000.0,27.599,27.614,27.2387,27.3888,30000.0
2008-12-12 13:40:00,36.45,36.47,36.21,36.38,24400.0,27.3588,27.3738,27.1786,27.3062,24400.0
2008-12-12 13:50:00,36.35,36.56,36.22,36.46,18800.0,27.2837,27.4413,27.1861,27.3663,18800.0
2008-12-12 14:00:00,36.44,36.9,36.42,36.69,31700.0,27.3513,27.6965,27.3363,27.5389,31700.0
2008-12-12 14:10:00,36.72,36.92,36.39,36.41,28900.0,27.5614,27.7116,27.3137,27.3288,28900.0
2008-12-12 14:20:00,36.37,36.67,36.18,36.55,24800.0,27.2987,27.5239,27.1561,27.4338,24800.0
2008-12-12 14:30:00,36.53,36.76,36.13,36.68,24100.0,27.4188,27.5915,27.1186,27.5314,24100.0
2008-12-12 14:40:00,36.67,36.9,36.55,36.84,24900.0,27.5239,27.6965,27.4338,27.6515,24900.0
2008-12-12 14:50:00,36.81,37.17,36.81,37.15,48600.0,27.629,27.8992,27.629,27.8842,48600.0
2008-12-12 15:00:00,37.18,37.42,36.93,37.01,38800.0,27.9067,28.0868,27.7191,27.7791,38800.0
2008-12-12 15:10:00,37.03,37.11,36.5,36.55,44000.0,27.7941,27.8542,27.3963,27.4338,44000.0
2008-12-12 15:20:00,36.55,36.98,36.52,36.92,82200.0,27.4338,27.7566,27.4113,27.7116,82200.0
2008-12-12 15:30:00,36.88,37.0,36.58,36.81,84200.0,27.6815,27.7716,27.4564,27.629,84200.0
2008-12-12 15:40:00,36.78,37.1,36.6,36.79,110600.0,27.6065,27.8467,27.4714,27.614,110600.0
2008-12-12 15:50:00,36.76,37.02,36.55,36.96,142000.0,27.5915,27.7866,27.4338,27.7416,142000.0
2008-12-15 09:30:00,37.25,37.69,37.2,37.59,26400.0,27.9592,28.2895,27.9217,28.2144,26400.0
2008-12-15 09:40:00,37.53,37.74,37.26,37.67,18700.0,28.1694,28.327,27.9668,28.2745,18700.0
2008-12-15 09:50:00,37.67,37.67,36.94,36.94,18700.0,28.2745,28.2745,27.7266,27.7266,18700.0
2008-12-15 10:00:00,36.92,36.92,36.49,36.52,57400.0,27.7116,27.7116,27.3888,27.4113,57400.0
2008-12-15 10:10:00,36.5,36.5,36.12,36.22,69500.0,27.3963,27.3963,27.1111,27.1861,69500.0
2008-12-15 10:20:00,36.22,36.29,36.03,36.23,48400.0,27.1861,27.2387,27.0435,27.1937,48400.0
2008-12-15 10:30:00,36.2,36.37,36.12,36.37,33400.0,27.1711,27.2987,27.1111,27.2987,33400.0
2008-12-15 10:40:00,36.34,36.55,36.19,36.24,50400.0,27.2762,27.4338,27.1636,27.2012,50400.0
2008-12-15 10:50:00,36.24,36.37,36.14,36.16,33000.0,27.2012,27.2987,27.1261,27.1411,33000.0
2008-12-15 11:00:00,36.14,36.36,36.05,36.28,29900.0,27.1261,27.2912,27.0585,27.2312,29900.0
2008-12-15 11:10:00,36.29,36.6,36.24,36.31,47300.0,27.2387,27.4714,27.2012,27.2537,47300.0
2008-12-15 11:20:00,36.3,36.56,36.3,36.49,28600.0,27.2462,27.4413,27.2462,27.3888,28600.0
2008-12-15 11:30:00,36.48,36.51,36.21,36.24,24600.0,27.3813,27.4038,27.1786,27.2012,24600.0
2008-12-15 11:40:00,36.26,36.52,36.22,36.52,28600.0,27.2162,27.4113,27.1861,27.4113,28600.0
2008-12-15 11:50:00,36.54,36.7,36.39,36.48,26500.0,27.4263,27.5464,27.3137,27.3813,26500.0
2008-12-15 12:00:00,36.45,36.72,36.3,36.66,23800.0,27.3588,27.5614,27.2462,27.5164,23800.0
2008-12-15 12:10:00,36.66,36.71,36.5,36.6,22000.0,27.5164,27.5539,27.3963,27.4714,22000.0
2008-12-15 12:20:00,36.6,36.74,36.57,36.73,20600.0,27.4714,27.5765,27.4489,27.5689,20600.0
2008-12-15 12:30:00,36.72,36.75,36.43,36.43,35000.0,27.5614,27.584,27.3438,27.3438,35000.0
2008-12-15 12:40:00,36.44,36.54,36.41,36.41,14700.0,27.3513,27.4263,27.3288,27.3288,14700.0
2008-12-15 12:50:00,36.42,36.47,36.37,36.4,36800.0,27.3363,27.3738,27.2987,27.3213,36800.0
2008-12-15 13:00:00,36.4,36.48,36.12,36.12,33600.0,27.3213,27.3813,27.1111,27.1111,33600.0
2008-12-15 13:10:00,36.13,36.25,36.12,36.25,12100.0,27.1186,27.2087,27.1111,27.2087,12100.0
2008-12-15 13:20:00,36.26,36.5,36.26,36.44,20200.0,27.2162,27.3963,27.2162,27.3513,20200.0
2008-12-15 13:30:00,36.4,36.48,36.28,36.29,19900.0,27.3213,27.3813,27.2312,27.2387,19900.0
2008-12-15 13:40:00,36.32,36.53,36.32,36.49,19000.0,27.2612,27.4188,27.2612,27.3888,19000.0
2008-12-15 13:50:00,36.47,36.47,36.32,36.38,20500.0,27.3738,27.3738,27.2612,27.3062,20500.0
2008-12-15 14:00:00,36.37,36.59,36.37,36.46,17000.0,27.2987,27.4639,27.2987,27.3663,17000.0
2008-12-15 14:10:00,36.49,36.6,36.42,36.5,55300.0,27.3888,27.4714,27.3363,27.3963,55300.0
2008-12-15 14:20:00,36.53,36.72,36.4,36.4,29900.0,27.4188,27.5614,27.3213,27.3213,29900.0
2008-12-15 14:30:00,36.4,36.69,36.38,36.53,28800.0,27.3213,27.5389,27.3062,27.4188,28800.0
2008-12-15 14:40:00,36.54,36.69,36.32,36.57,26900.0,27.4263,27.5389,27.2612,27.4489,26900.0
2008-12-15 14:50:00,36.55,36.61,36.34,36.37,16600.0,27.4338,27.4789,27.2762,27.2987,16600.0
2008-12-15 15:00:00,36.36,36.57,36.32,36.47,54700.0,27.2912,27.4489,27.2612,27.3738,54700.0
2008-12-15 15:10:00,36.46,36.48,36.15,36.16,46000.0,27.3663,27.3813,27.1336,27.1411,46000.0
2008-12-15 15:20:00,36.16,36.37,36.11,36.26,42100.0,27.1411,27.2987,27.1036,27.2162,42100.0
2008-12-15 15:30:00,36.26,36.86,36.17,36.7,73400.0,27.2162,27.6665,27.1486,27.5464,73400.0
2008-12-15 15:40:00,36.7,37.03,36.6,36.75,90300.0,27.5464,27.7941,27.4714,27.584,90300.0
2008-12-15 15:50:00,36.73,36.82,36.48,36.65,69600.0,27.5689,27.6365,27.3813,27.5089,69600.0
2008-12-16 09:30:00,36.46,36.58,35.9,36.24,119900.0,27.3663,27.4564,26.946,27.2012,119900.0
2008-12-16 09:40:00,36.26,36.69,36.22,36.39,49600.0,27.2162,27.5389,27.1861,27.3137,49600.0
2008-12-16 09:50:00,36.37,36.56,36.27,36.31,14300.0,27.2987,27.4413,27.2237,27.2537,14300.0
2008-12-16 10:00:00,36.34,36.72,36.17,36.72,23300.0,27.2762,27.5614,27.1486,27.5614,23300.0
2008-12-16 10:10:00,36.69,36.71,36.5,36.53,22500.0,27.5389,27.5539,27.3963,27.4188,22500.0
2008-12-16 10:20:00,36.53,36.54,36.4,36.4,17600.0,27.4188,27.4263,27.3213,27.3213,17600.0
2008-12-16 10:30:00,36.44,36.55,36.4,36.49,25700.0,27.3513,27.4338,27.3213,27.3888,25700.0
2008-12-16 10:40:00,36.49,36.51,36.36,36.48,18900.0,27.3888,27.4038,27.2912,27.3813,18900.0
2008-12-16 10:50:00,36.51,36.61,36.51,36.57,18200.0,27.4038,27.4789,27.4038,27.4489,18200.0
2008-12-16 11:00:00,36.59,36.75,36.58,36.7,23300.0,27.4639,27.584,27.4564,27.5464,23300.0
2008-12-16 11:10:00,36.69,36.78,36.61,36.7,23300.0,27.5389,27.6065,27.4789,27.5464,23300.0
2008-12-16 11:20:00,36.71,36.8,36.67,36.76,15200.0,27.5539,27.6215,27.5239,27.5915,15200.0
2008-12-16 11:30:00,36.78,36.93,36.78,36.83,14100.0,27.6065,27.7191,27.6065,27.644,14100.0
2008-12-16 11:40:00,36.83,36.92,36.76,36.8,11000.0,27.644,27.7116,27.5915,27.6215,11000.0
2008-12-16 11:50:00,36.83,36.97,36.82,36.88,11200.0,27.644,27.7491,27.6365,27.6815,11200.0
2008-12-16 12:00:00,36.87,36.99,36.87,36.94,42600.0,27.674,27.7641,27.674,27.7266,42600.0
2008-12-16 12:10:00,36.96,37.16,36.96,37.09,33000.0,27.7416,27.8917,27.7416,27.8392,33000.0
2008-12-16 12:20:00,37.07,37.12,37.01,37.02,8600.0,27.8241,27.8617,27.7791,27.7866,8600.0
2008-12-16 12:30:00,37.02,37.06,36.92,36.93,13100.0,27.7866,27.8166,27.7116,27.7191,13100.0
2008-12-16 12:40:00,36.92,36.99,36.84,36.88,16200.0,27.7116,27.7641,27.6515,27.6815,16200.0
2008-12-16 12:50:00,36.91,36.91,36.7,36.74,18000.0,27.704,27.704,27.5464,27.5765,18000.0
2008-12-16 13:00:00,36.69,36.75,36.64,36.72,9200.0,27.5389,27.584,27.5014,27.5614,9200.0
2008-12-16 13:10:00,36.74,36.85,36.67,36.85,11000.0,27.5765,27.659,27.5239,27.659,11000.0
2008-12-16 13:20:00,36.87,36.87,36.75,36.8,8200.0,27.674,27.674,27.584,27.6215,8200.0
2008-12-16 13:30:00,36.79,36.94,36.7,36.84,22900.0,27.614,27.7266,27.5464,27.6515,22900.0
2008-12-16 13:40:00,36.85,36.95,36.8,36.85,28300.0,27.659,27.7341,27.6215,27.659,28300.0
2008-12-16 13:50:00,36.84,36.93,36.79,36.79,19100.0,27.6515,27.7191,27.614,27.614,19100.0
2008-12-16 14:00:00,36.81,36.89,36.74,36.85,15600.0,27.629,27.689,27.5765,27.659,15600.0
2008-12-16 14:10:00,36.85,36.98,36.74,36.79,20200.0,27.659,27.7566,27.5765,27.614,20200.0
2008-12-16 14:20:00,36.77,37.31,36.72,37.19,69200.0,27.599,28.0043,27.5614,27.9142,69200.0
2008-12-16 14:30:00,37.23,37.77,37.23,37.66,71800.0,27.9442,28.3496,27.9442,28.267,71800.0
2008-12-16 14:40:00,37.65,37.85,37.22,37.44,114700.0,28.2595,28.4096,27.9367,28.1019,114700.0
2008-12-16 14:50:00,37.44,37.71,37.27,37.53,99800.0,28.1019,28.3045,27.9743,28.1694,99800.0
2008-12-16 15:00:00,37.55,37.66,37.18,37.59,129300.0,28.1844,28.267,27.9067,28.2144,129300.0
2008-12-16 15:10:00,37.58,38.12,37.53,38.04,91700.0,28.2069,28.6123,28.1694,28.5522,91700.0
2008-12-16 15:20:00,38.08,38.35,38.06,38.21,66700.0,28.5822,28.7849,28.5672,28.6798,66700.0
2008-12-16 15:30:00,38.24,38.33,38.02,38.2,84200.0,28.7023,28.7699,28.5372,28.6723,84200.0
2008-12-16 15:40:00,38.2,38.28,37.87,37.89,83000.0,28.6723,28.7323,28.4246,28.4396,83000.0
2008-12-16 15:50:00,37.91,38.33,37.91,38.25,99700.0,28.4546,28.7699,28.4546,28.7098,99700.0
2008-12-17 09:30:00,38.0,38.1,37.33,38.06,44600.0,28.5222,28.5972,28.0193,28.5672,44600.0
2008-12-17 09:40:00,38.11,38.14,37.68,38.01,37800.0,28.6048,28.6273,28.282,28.5297,37800.0
2008-12-17 09:50:00,37.99,38.02,37.77,37.91,47900.0,28.5147,28.5372,28.3496,28.4546,47900.0
2008-12-17 10:00:00,37.88,38.0,37.37,37.49,53500.0,28.4321,28.5222,28.0493,28.1394,53500.0
2008-12-17 10:10:00,37.5,37.5,37.18,37.24,41400.0,28.1469,28.1469,27.9067,27.9517,41400.0
2008-12-17 10:20:00,37.27,37.27,37.11,37.2,33600.0,27.9743,27.9743,27.8542,27.9217,33600.0
2008-12-17 10:30:00,37.22,37.43,37.17,37.3,50800.0,27.9367,28.0944,27.8992,27.9968,50800.0
2008-12-17 10:40:00,37.29,37.5,37.22,37.26,33300.0,27.9893,28.1469,27.9367,27.9668,33300.0
2008-12-17 10:50:00,37.26,37.54,37.25,37.5,27700.0,27.9668,28.1769,27.9592,28.1469,27700.0
2008-12-17 11:00:00,37.55,37.68,37.44,37.68,43700.0,28.1844,28.282,28.1019,28.282,43700.0
2008-12-17 11:10:00,37.67,37.75,37.47,37.48,26100.0,28.2745,28.3345,28.1244,28.1319,26100.0
2008-12-17 11:20:00,37.48,37.62,37.45,37.56,28400.0,28.1319,28.237,28.1094,28.1919,28400.0
2008-12-17 11:30:00,37.55,37.77,37.54,37.73,27400.0,28.1844,28.3496,28.1769,28.3195,27400.0
2008-12-17 11:40:00,37.75,37.96,37.74,37.85,24400.0,28.3345,28.4922,28.327,28.4096,24400.0
2008-12-17 11:50:00,37.85,38.0,37.77,37.89,14500.0,28.4096,28.5222,28.3496,28.4396,14500.0
2008-12-17 12:00:00,37.91,38.2,37.85,38.15,18400.0,28.4546,28.6723,28.4096,28.6348,18400.0
2008-12-17 12:10:00,38.13,38.29,38.13,38.21,24700.0,28.6198,28.7399,28.6198,28.6798,24700.0
2008-12-17 12:20:00,38.2,38.21,38.03,38.03,20600.0,28.6723,28.6798,28.5447,28.5447,20600.0
2008-12-17 12:30:00,38.07,38.16,37.89,37.89,35500.0,28.5747,28.6423,28.4396,28.4396,35500.0
2008-12-17 12:40:00,37.89,38.07,37.87,38.07,23400.0,28.4396,28.5747,28.4246,28.5747,23400.0
2008-12-17 12:50:00,38.06,38.34,38.06,38.26,31800.0,28.5672,28.7774,28.5672,28.7173,31800.0
2008-12-17 13:00:00,38.27,38.31,38.16,38.31,14500.0,28.7248,28.7549,28.6423,28.7549,14500.0
2008-12-17 13:10:00,38.29,38.41,38.2,38.28,19000.0,28.7399,28.8299,28.6723,28.7323,19000.0
2008-12-17 13:20:00,38.27,38.49,38.26,38.28,14700.0,28.7248,28.89,28.7173,28.7323,14700.0
2008-12-17 13:30:00,38.26,38.72,38.26,38.68,31400.0,28.7173,29.0626,28.7173,29.0326,31400.0
2008-12-17 13:40:00,38.67,38.79,38.58,38.69,14600.0,29.0251,29.1151,28.9575,29.0401,14600.0
2008-12-17 13:50:00,38.69,38.76,38.57,38.61,19500.0,29.0401,29.0926,28.95,28.98,19500.0
2008-12-17 14:00:00,38.61,38.77,38.56,38.75,20600.0,28.98,29.1001,28.9425,29.0851,20600.0
2008-12-17 14:10:00,38.74,38.8,38.57,38.63,32300.0,29.0776,29.1227,28.95,28.9951,32300.0
2008-12-17 14:20:00,38.65,38.66,38.18,38.18,51500.0,29.0101,29.0176,28.6573,28.6573,51500.0
2008-12-17 14:30:00,38.18,38.31,38.02,38.28,53600.0,28.6573,28.7549,28.5372,28.7323,53600.0
2008-12-17 14:40:00,38.26,38.53,38.18,38.53,49400.0,28.7173,28.92,28.6573,28.92,49400.0
2008-12-17 14:50:00,38.51,38.6,38.34,38.47,48500.0,28.905,28.9725,28.7774,28.875,48500.0
2008-12-17 15:00:00,38.5,38.77,38.5,38.55,44000.0,28.8975,29.1001,28.8975,28.935,44000.0
2008-12-17 15:10:00,38.55,38.79,38.42,38.64,37600.0,28.935,29.1151,28.8374,29.0026,37600.0
2008-12-17 15:20:00,38.67,38.77,38.37,38.4,43700.0,29.0251,29.1001,28.7999,28.8224,43700.0
2008-12-17 15:30:00,38.4,38.54,38.26,38.34,69500.0,28.8224,28.9275,28.7173,28.7774,69500.0
2008-12-17 15:40:00,38.29,38.71,38.28,38.63,73400.0,28.7399,29.0551,28.7323,28.9951,73400.0
2008-12-17 15:50:00,38.63,38.63,38.25,38.32,102800.0,28.9951,28.9951,28.7098,28.7624,102800.0
2008-12-18 09:30:00,38.53,38.62,38.01,38.06,41000.0,28.92,28.9875,28.5297,28.5672,41000.0
2008-12-18 09:40:00,38.1,38.35,37.62,37.78,31800.0,28.5972,28.7849,28.237,28.3571,31800.0
2008-12-18 09:50:00,37.77,37.8,37.4,37.51,33900.0,28.3496,28.3721,28.0718,28.1544,33900.0
2008-12-18 10:00:00,37.52,37.97,37.5,37.93,29100.0,28.1619,28.4997,28.1469,28.4696,29100.0
2008-12-18 10:10:00,37.95,37.96,37.69,37.69,20900.0,28.4847,28.4922,28.2895,28.2895,20900.0
2008-12-18 10:20:00,37.68,38.03,37.64,38.0,27900.0,28.282,28.5447,28.252,28.5222,27900.0
2008-12-18 10:30:00,38.0,38.09,37.89,37.98,23100.0,28.5222,28.5897,28.4396,28.5072,23100.0
2008-12-18 10:40:00,37.98,38.1,37.91,38.1,17700.0,28.5072,28.5972,28.4546,28.5972,17700.0
2008-12-18 10:50:00,38.11,38.18,37.92,37.93,32300.0,28.6048,28.6573,28.4621,28.4696,32300.0
2008-12-18 11:00:00,37.92,38.05,37.88,37.88,20800.0,28.4621,28.5597,28.4321,28.4321,20800.0
2008-12-18 11:10:00,37.86,37.86,37.69,37.76,18800.0,28.4171,28.4171,28.2895,28.342,18800.0
2008-12-18 11:20:00,37.76,37.81,37.68,37.77,15900.0,28.342,28.3796,28.282,28.3496,15900.0
2008-12-18 11:30:00,37.79,37.82,37.66,37.78,14400.0,28.3646,28.3871,28.267,28.3571,14400.0
2008-12-18 11:40:00,37.78,37.97,37.76,37.89,13500.0,28.3571,28.4997,28.342,28.4396,13500.0
2008-12-18 11:50:00,37.94,38.0,37.92,37.99,8300.0,28.4772,28.5222,28.4621,28.5147,8300.0
2008-12-18 12:00:00,38.0,38.05,37.84,37.87,10400.0,28.5222,28.5597,28.4021,28.4246,10400.0
2008-12-18 12:10:00,37.87,38.03,37.86,37.95,7700.0,28.4246,28.5447,28.4171,28.4847,7700.0
2008-12-18 12:20:00,37.96,37.96,37.73,37.78,13300.0,28.4922,28.4922,28.3195,28.3571,13300.0
2008-12-18 12:30:00,37.78,37.9,37.72,37.72,12700.0,28.3571,28.4471,28.312,28.312,12700.0
2008-12-18 12:40:00,37.73,37.96,37.73,37.92,14100.0,28.3195,28.4922,28.3195,28.4621,14100.0
2008-12-18 12:50:00,37.92,37.93,37.83,37.91,9200.0,28.4621,28.4696,28.3946,28.4546,9200.0
2008-12-18 13:00:00,37.93,37.97,37.84,37.87,17400.0,28.4696,28.4997,28.4021,28.4246,17400.0
2008-12-18 13:10:00,37.87,37.92,37.85,37.92,6400.0,28.4246,28.4621,28.4096,28.4621,6400.0
2008-12-18 13:20:00,37.9,37.91,37.75,37.83,33300.0,28.4471,28.4546,28.3345,28.3946,33300.0
2008-12-18 13:30:00,37.82,37.85,37.65,37.79,24900.0,28.3871,28.4096,28.2595,28.3646,24900.0
2008-12-18 13:40:00,37.77,37.8,37.66,37.69,27000.0,28.3496,28.3721,28.267,28.2895,27000.0
2008-12-18 13:50:00,37.69,37.77,37.61,37.68,10700.0,28.2895,28.3496,28.2295,28.282,10700.0
2008-12-18 14:00:00,37.7,37.75,37.57,37.61,12000.0,28.297,28.3345,28.1994,28.2295,12000.0
2008-12-18 14:10:00,37.61,37.7,37.53,37.55,12900.0,28.2295,28.297,28.1694,28.1844,12900.0
2008-12-18 14:20:00,37.52,37.59,37.23,37.53,43900.0,28.1619,28.2144,27.9442,28.1694,43900.0
2008-12-18 14:30:00,37.5,37.6,37.34,37.6,44400.0,28.1469,28.222,28.0268,28.222,44400.0
2008-12-18 14:40:00,37.6,37.83,37.5,37.78,70700.0,28.222,28.3946,28.1469,28.3571,70700.0
2008-12-18 14:50:00,37.79,37.87,37.55,37.55,35200.0,28.3646,28.4246,28.1844,28.1844,35200.0
2008-12-18 15:00:00,37.55,37.67,37.4,37.45,36400.0,28.1844,28.2745,28.0718,28.1094,36400.0
2008-12-18 15:10:00,37.45,37.47,37.15,37.22,32900.0,28.1094,28.1244,27.8842,27.9367,32900.0
2008-12-18 15:20:00,37.23,37.23,36.81,36.89,61200.0,27.9442,27.9442,27.629,27.689,61200.0
2008-12-18 15:30:00,36.86,37.32,36.82,37.17,55000.0,27.6665,28.0118,27.6365,27.8992,55000.0
2008-12-18 15:40:00,37.14,37.32,37.06,37.22,60600.0,27.8767,28.0118,27.8166,27.9367,60600.0
2008-12-18 15:50:00,37.22,37.47,37.15,37.24,87900.0,27.9367,28.1244,27.8842,27.9517,87900.0
2008-12-19 09:30:00,37.55,38.91,37.5,37.94,437800.0,28.1844,29.2052,28.1469,28.4772,437800.0
2008-12-19 09:40:00,37.99,38.13,37.78,38.13,23900.0,28.5147,28.6198,28.3571,28.6198,23900.0
2008-12-19 09:50:00,38.05,38.25,37.81,37.86,46400.0,28.5597,28.7098,28.3796,28.4171,46400.0
2008-12-19 10:00:00,37.82,37.98,37.76,37.91,18600.0,28.3871,28.5072,28.342,28.4546,18600.0
2008-12-19 10:10:00,37.91,38.22,37.83,38.09,27900.0,28.4546,28.6873,28.3946,28.5897,27900.0
2008-12-19 10:20:00,38.11,38.3,38.1,38.26,32200.0,28.6048,28.7474,28.5972,28.7173,32200.0
2008-12-19 10:30:00,38.28,38.31,38.12,38.22,16800.0,28.7323,28.7549,28.6123,28.6873,16800.0
2008-12-19 10:40:00,38.24,38.51,38.24,38.28,15400.0,28.7023,28.905,28.7023,28.7323,15400.0
2008-12-19 10:50:00,38.28,38.47,38.17,38.21,21500.0,28.7323,28.875,28.6498,28.6798,21500.0
2008-12-19 11:00:00,38.23,38.37,38.15,38.23,25900.0,28.6948,28.7999,28.6348,28.6948,25900.0
2008-12-19 11:10:00,38.23,38.44,38.23,38.33,20300.0,28.6948,28.8524,28.6948,28.7699,20300.0
2008-12-19 11:20:00,38.3,38.42,38.14,38.18,15300.0,28.7474,28.8374,28.6273,28.6573,15300.0
2008-12-19 11:30:00,38.21,38.32,38.1,38.11,22200.0,28.6798,28.7624,28.5972,28.6048,22200.0
2008-12-19 11:40:00,38.1,38.18,37.89,37.9,28300.0,28.5972,28.6573,28.4396,28.4471,28300.0
2008-12-19 11:50:00,37.89,37.92,37.6,37.62,39000.0,28.4396,28.4621,28.222,28.237,39000.0
2008-12-19 12:00:00,37.61,37.66,37.41,37.48,33000.0,28.2295,28.267,28.0793,28.1319,33000.0
2008-12-19 12:10:00,37.49,37.7,37.47,37.68,43100.0,28.1394,28.297,28.1244,28.282,43100.0
2008-12-19 12:20:00,37.7,37.94,37.59,37.91,34800.0,28.297,28.4772,28.2144,28.4546,34800.0
2008-12-19 12:30:00,37.91,37.99,37.78,37.82,38200.0,28.4546,28.5147,28.3571,28.3871,38200.0
2008-12-19 12:40:00,37.8,37.8,37.65,37.78,23500.0,28.3721,28.3721,28.2595,28.3571,23500.0
2008-12-19 12:50:00,37.77,37.82,37.69,37.78,23200.0,28.3496,28.3871,28.2895,28.3571,23200.0
2008-12-19 13:00:00,37.77,37.83,37.72,37.81,19200.0,28.3496,28.3946,28.312,28.3796,19200.0
2008-12-19 13:10:00,37.78,37.97,37.75,37.91,17500.0,28.3571,28.4997,28.3345,28.4546,17500.0
2008-12-19 13:20:00,37.91,37.99,37.86,37.93,14900.0,28.4546,28.5147,28.4171,28.4696,14900.0
2008-12-19 13:30:00,37.97,38.06,37.89,37.97,11500.0,28.4997,28.5672,28.4396,28.4997,11500.0
2008-12-19 13:40:00,37.98,38.05,37.92,37.92,10500.0,28.5072,28.5597,28.4621,28.4621,10500.0
2008-12-19 13:50:00,37.91,37.94,37.74,37.79,24800.0,28.4546,28.4772,28.327,28.3646,24800.0
2008-12-19 14:00:00,37.77,38.06,37.77,37.85,27600.0,28.3496,28.5672,28.3496,28.4096,27600.0
2008-12-19 14:10:00,37.85,37.9,37.7,37.74,33500.0,28.4096,28.4471,28.297,28.327,33500.0
2008-12-19 14:20:00,37.73,37.76,37.54,37.68,44500.0,28.3195,28.342,28.1769,28.282,44500.0
2008-12-19 14:30:00,37.7,37.85,37.67,37.79,25000.0,28.297,28.4096,28.2745,28.3646,25000.0
2008-12-19 14:40:00,37.78,38.01,37.75,37.96,17500.0,28.3571,28.5297,28.3345,28.4922,17500.0
2008-12-19 14:50:00,37.95,37.99,37.66,37.81,27600.0,28.4847,28.5147,28.267,28.3796,27600.0
2008-12-19 15:00:00,37.81,37.84,37.64,37.74,42700.0,28.3796,28.4021,28.252,28.327,42700.0
2008-12-19 15:10:00,37.73,37.73,37.36,37.49,46200.0,28.3195,28.3195,28.0418,28.1394,46200.0
2008-12-19 15:20:00,37.49,37.79,37.42,37.68,43400.0,28.1394,28.3646,28.0868,28.282,43400.0
2008-12-19 15:30:00,37.69,37.69,37.37,37.43,66700.0,28.2895,28.2895,28.0493,28.0944,66700.0
2008-12-19 15:40:00,37.46,37.86,37.46,37.77,89900.0,28.1169,28.4171,28.1169,28.3496,89900.0
2008-12-19 15:50:00,37.79,37.9,37.73,37.76,229900.0,28.3646,28.4471,28.3195,28.342,229900.0
2008-12-22 09:30:00,37.81,37.81,37.34,37.34,25400.0,28.3796,28.3796,28.0268,28.0268,25400.0
2008-12-22 09:40:00,37.35,37.51,37.12,37.49,16500.0,28.0343,28.1544,27.8617,28.1394,16500.0
2008-12-22 09:50:00,37.5,37.72,37.44,37.65,31400.0,28.1469,28.312,28.1019,28.2595,31400.0
2008-12-22 10:00:00,37.64,37.69,37.38,37.56,31400.0,28.252,28.2895,28.0568,28.1919,31400.0
2008-12-22 10:10:00,37.56,37.58,37.35,37.41,22900.0,28.1919,28.2069,28.0343,28.0793,22900.0
2008-12-22 10:20:00,37.42,37.42,36.94,36.95,47000.0,28.0868,28.0868,27.7266,27.7341,47000.0
2008-12-22 10:30:00,36.96,37.15,36.91,37.11,16700.0,27.7416,27.8842,27.704,27.8542,16700.0
2008-12-22 10:40:00,37.14,37.25,36.94,37.25,20500.0,27.8767,27.9592,27.7266,27.9592,20500.0
2008-12-22 10:50:00,37.23,37.4,37.23,37.4,21200.0,27.9442,28.0718,27.9442,28.0718,21200.0
2008-12-22 11:00:00,37.4,37.49,37.35,37.49,37500.0,28.0718,28.1394,28.0343,28.1394,37500.0
2008-12-22 11:10:00,37.47,37.53,37.42,37.53,26300.0,28.1244,28.1694,28.0868,28.1694,26300.0
2008-12-22 11:20:00,37.51,37.51,37.26,37.31,17900.0,28.1544,28.1544,27.9668,28.0043,17900.0
2008-12-22 11:30:00,37.3,37.33,37.02,37.07,24900.0,27.9968,28.0193,27.7866,27.8241,24900.0
2008-12-22 11:40:00,37.03,37.07,36.87,37.03,17800.0,27.7941,27.8241,27.674,27.7941,17800.0
2008-12-22 11:50:00,37.06,37.11,36.99,37.02,17200.0,27.8166,27.8542,27.7641,27.7866,17200.0
2008-12-22 12:00:00,36.99,37.01,36.86,36.87,16200.0,27.7641,27.7791,27.6665,27.674,16200.0
2008-12-22 12:10:00,36.9,37.02,36.88,37.01,17700.0,27.6965,27.7866,27.6815,27.7791,17700.0
2008-12-22 12:20:00,37.01,37.01,36.83,36.86,12700.0,27.7791,27.7791,27.644,27.6665,12700.0
2008-12-22 12:30:00,36.86,37.0,36.83,36.93,12800.0,27.6665,27.7716,27.644,27.7191,12800.0
2008-12-22 12:40:00,36.93,37.02,36.92,36.98,16500.0,27.7191,27.7866,27.7116,27.7566,16500.0
2008-12-22 12:50:00,36.97,37.05,36.9,36.9,40600.0,27.7491,27.8091,27.6965,27.6965,40600.0
2008-12-22 13:00:00,36.88,37.1,36.87,36.94,39800.0,27.6815,27.8467,27.674,27.7266,39800.0
2008-12-22 13:10:00,36.94,37.11,36.87,37.1,38100.0,27.7266,27.8542,27.674,27.8467,38100.0
2008-12-22 13:20:00,37.1,37.22,37.02,37.11,29100.0,27.8467,27.9367,27.7866,27.8542,29100.0
2008-12-22 13:30:00,37.11,37.11,36.97,37.04,12800.0,27.8542,27.8542,27.7491,27.8016,12800.0
2008-12-22 13:40:00,37.04,37.05,36.87,36.92,18900.0,27.8016,27.8091,27.674,27.7116,18900.0
2008-12-22 13:50:00,36.93,37.1,36.92,37.05,41100.0,27.7191,27.8467,27.7116,27.8091,41100.0
2008-12-22 14:00:00,37.03,37.19,36.97,37.14,51300.0,27.7941,27.9142,27.7491,27.8767,51300.0
2008-12-22 14:10:00,37.14,37.16,37.03,37.1,78100.0,27.8767,27.8917,27.7941,27.8467,78100.0
2008-12-22 14:20:00,37.1,37.13,36.9,37.01,47100.0,27.8467,27.8692,27.6965,27.7791,47100.0
2008-12-22 14:30:00,37.01,37.03,36.88,36.91,27600.0,27.7791,27.7941,27.6815,27.704,27600.0
2008-12-22 14:40:00,36.91,37.18,36.89,37.17,60300.0,27.704,27.9067,27.689,27.8992,60300.0
2008-12-22 14:50:00,37.17,37.32,37.0,37.03,81500.0,27.8992,28.0118,27.7716,27.7941,81500.0
2008-12-22 15:00:00,37.04,37.17,37.0,37.15,80400.0,27.8016,27.8992,27.7716,27.8842,80400.0
2008-12-22 15:10:00,37.16,37.26,37.05,37.12,100900.0,27.8917,27.9668,27.8091,27.8617,100900.0
2008-12-22 15:20:00,37.12,37.15,36.88,36.95,103900.0,27.8617,27.8842,27.6815,27.7341,103900.0
2008-12-22 15:30:00,36.96,37.22,36.94,37.19,115300.0,27.7416,27.9367,27.7266,27.9142,115300.0
2008-12-22 15:40:00,37.18,37.34,37.06,37.23,115100.0,27.9067,28.0268,27.8166,27.9442,115100.0
2008-12-22 15:50:00,37.24,37.72,37.23,37.63,216800.0,27.9517,28.312,27.9442,28.2445,216800.0
2008-12-23 09:30:00,37.83,38.74,37.83,38.45,55100.0,28.3946,29.0776,28.3946,28.8599,55100.0
2008-12-23 09:40:00,38.44,38.92,38.4,38.78,42500.0,28.8524,29.2127,28.8224,29.1076,42500.0
2008-12-23 09:50:00,38.79,39.03,38.64,39.02,42200.0,29.1151,29.2953,29.0026,29.2878,42200.0
2008-12-23 10:00:00,39.03,39.13,38.83,38.95,56600.0,29.2953,29.3703,29.1452,29.2352,56600.0
2008-12-23 10:10:00,38.93,39.16,38.83,38.85,48200.0,29.2202,29.3929,29.1452,29.1602,48200.0
2008-12-23 10:20:00,38.86,39.14,38.82,39.14,44600.0,29.1677,29.3779,29.1377,29.3779,44600.0
2008-12-23 10:30:00,39.15,39.25,39.09,39.14,49300.0,29.3854,29.4604,29.3403,29.3779,49300.0
2008-12-23 10:40:00,39.15,39.15,38.94,39.09,40600.0,29.3854,29.3854,29.2277,29.3403,40600.0
2008-12-23 10:50:00,39.07,39.08,38.9,38.91,41300.0,29.3253,29.3328,29.1977,29.2052,41300.0
2008-12-23 11:00:00,38.91,38.98,38.82,38.84,23600.0,29.2052,29.2578,29.1377,29.1527,23600.0
2008-12-23 11:10:00,38.8,38.87,38.73,38.73,27200.0,29.1227,29.1752,29.0701,29.0701,27200.0
2008-12-23 11:20:00,38.73,38.82,38.68,38.69,31100.0,29.0701,29.1377,29.0326,29.0401,31100.0
2008-12-23 11:30:00,38.7,38.95,38.66,38.92,46700.0,29.0476,29.2352,29.0176,29.2127,46700.0
2008-12-23 11:40:00,38.95,38.97,38.87,38.91,25900.0,29.2352,29.2503,29.1752,29.2052,25900.0
2008-12-23 11:50:00,38.91,38.92,38.8,38.8,28900.0,29.2052,29.2127,29.1227,29.1227,28900.0
2008-12-23 12:00:00,38.81,38.87,38.75,38.78,56200.0,29.1302,29.1752,29.0851,29.1076,56200.0
2008-12-23 12:10:00,38.8,38.94,38.75,38.94,40700.0,29.1227,29.2277,29.0851,29.2277,40700.0
2008-12-23 12:20:00,38.94,38.94,38.84,38.86,45200.0,29.2277,29.2277,29.1527,29.1677,45200.0
2008-12-23 12:30:00,38.86,38.87,38.68,38.78,52100.0,29.1677,29.1752,29.0326,29.1076,52100.0
2008-12-23 12:40:00,38.81,38.85,38.55,38.61,67800.0,29.1302,29.1602,28.935,28.98,67800.0
2008-12-23 12:50:00,38.61,38.86,38.61,38.85,43200.0,28.98,29.1677,28.98,29.1602,43200.0
2008-12-23 13:00:00,38.87,38.92,38.8,38.86,36300.0,29.1752,29.2127,29.1227,29.1677,36300.0
2008-12-23 13:10:00,38.86,38.88,38.74,38.77,26200.0,29.1677,29.1827,29.0776,29.1001,26200.0
2008-12-23 13:20:00,38.77,38.91,38.76,38.91,48600.0,29.1001,29.2052,29.0926,29.2052,48600.0
2008-12-23 13:30:00,38.9,38.93,38.78,38.78,39600.0,29.1977,29.2202,29.1076,29.1076,39600.0
2008-12-23 13:40:00,38.78,38.87,38.73,38.84,37600.0,29.1076,29.1752,29.0701,29.1527,37600.0
2008-12-23 13:50:00,38.83,39.02,38.81,39.0,62400.0,29.1452,29.2878,29.1302,29.2728,62400.0
2008-12-23 14:00:00,39.0,39.01,38.9,38.9,34400.0,29.2728,29.2803,29.1977,29.1977,34400.0
2008-12-23 14:10:00,38.9,39.16,38.89,39.15,65300.0,29.1977,29.3929,29.1902,29.3854,65300.0
2008-12-23 14:20:00,39.16,39.16,38.85,38.86,88100.0,29.3929,29.3929,29.1602,29.1677,88100.0
2008-12-23 14:30:00,38.88,38.92,38.74,38.79,130100.0,29.1827,29.2127,29.0776,29.1151,130100.0
2008-12-23 14:40:00,38.75,38.88,38.66,38.77,61600.0,29.0851,29.1827,29.0176,29.1001,61600.0
2008-12-23 14:50:00,38.76,38.9,38.68,38.79,63800.0,29.0926,29.1977,29.0326,29.1151,63800.0
2008-12-23 15:00:00,38.78,38.89,38.61,38.7,91700.0,29.1076,29.1902,28.98,29.0476,91700.0
2008-12-23 15:10:00,38.71,39.06,38.7,38.83,145200.0,29.0551,29.3178,29.0476,29.1452,145200.0
2008-12-23 15:20:00,38.83,39.02,38.69,38.92,106500.0,29.1452,29.2878,29.0401,29.2127,106500.0
2008-12-23 15:30:00,38.92,39.01,38.65,38.86,157900.0,29.2127,29.2803,29.0101,29.1677,157900.0
2008-12-23 15:40:00,38.88,38.98,38.8,38.92,138500.0,29.1827,29.2578,29.1227,29.2127,138500.0
2008-12-23 15:50:00,38.91,38.98,38.85,38.87,159500.0,29.2052,29.2578,29.1602,29.1752,159500.0
2008-12-24 09:30:00,38.86,39.04,38.72,39.02,28300.0,29.1677,29.3028,29.0626,29.2878,28300.0
2008-12-24 09:40:00,39.03,39.16,38.93,39.06,45700.0,29.2953,29.3929,29.2202,29.3178,45700.0
2008-12-24 09:50:00,39.08,39.37,39.08,39.26,70500.0,29.3328,29.5505,29.3328,29.4679,70500.0
2008-12-24 10:00:00,39.26,39.28,39.11,39.15,33200.0,29.4679,29.4829,29.3553,29.3854,33200.0
2008-12-24 10:10:00,39.14,39.24,39.13,39.19,74400.0,29.3779,29.4529,29.3703,29.4154,74400.0
2008-12-24 10:20:00,39.2,39.54,39.19,39.48,74900.0,29.4229,29.6781,29.4154,29.6331,74900.0
2008-12-24 10:30:00,39.46,39.48,39.29,39.38,61200.0,29.618,29.6331,29.4904,29.558,61200.0
2008-12-24 10:40:00,39.37,39.89,39.37,39.81,70100.0,29.5505,29.9408,29.5505,29.8807,70100.0
2008-12-24 10:50:00,39.8,39.91,39.52,39.53,29300.0,29.8732,29.9558,29.6631,29.6706,29300.0
2008-12-24 11:00:00,39.53,39.59,39.45,39.58,22700.0,29.6706,29.7156,29.6105,29.7081,22700.0
2008-12-24 11:10:00,39.57,39.71,39.54,39.58,23700.0,29.7006,29.8057,29.6781,29.7081,23700.0
2008-12-24 11:20:00,39.59,39.62,39.32,39.32,35300.0,29.7156,29.7381,29.513,29.513,35300.0
2008-12-24 11:30:00,39.32,39.33,39.25,39.28,9900.0,29.513,29.5205,29.4604,29.4829,9900.0
2008-12-24 11:40:00,39.29,39.35,39.27,39.33,14300.0,29.4904,29.5355,29.4754,29.5205,14300.0
2008-12-24 11:50:00,39.34,39.4,39.32,39.35,18900.0,29.528,29.573,29.513,29.5355,18900.0
2008-12-24 12:00:00,39.34,39.38,39.25,39.27,29100.0,29.528,29.558,29.4604,29.4754,29100.0
2008-12-24 12:10:00,39.26,39.28,39.2,39.22,33600.0,29.4679,29.4829,29.4229,29.4379,33600.0
2008-12-24 12:20:00,39.22,39.29,39.18,39.24,129900.0,29.4379,29.4904,29.4079,29.4529,129900.0
2008-12-24 12:30:00,39.23,39.25,39.13,39.18,30400.0,29.4454,29.4604,29.3703,29.4079,30400.0
2008-12-24 12:40:00,39.18,39.22,39.13,39.2,35100.0,29.4079,29.4379,29.3703,29.4229,35100.0
2008-12-24 12:50:00,39.21,39.22,39.06,39.1,55400.0,29.4304,29.4379,29.3178,29.3478,55400.0
2008-12-26 09:30:00,39.36,39.64,39.36,39.56,19100.0,29.543,29.7531,29.543,29.6931,19100.0
2008-12-26 09:40:00,39.51,39.57,39.42,39.43,10900.0,29.6556,29.7006,29.588,29.5955,10900.0
2008-12-26 09:50:00,39.43,39.45,39.24,39.24,10800.0,29.5955,29.6105,29.4529,29.4529,10800.0
2008-12-26 10:00:00,39.28,39.36,39.23,39.27,15900.0,29.4829,29.543,29.4454,29.4754,15900.0
2008-12-26 10:10:00,39.27,39.43,39.27,39.33,11900.0,29.4754,29.5955,29.4754,29.5205,11900.0
2008-12-26 10:20:00,39.34,39.4,39.27,39.31,29200.0,29.528,29.573,29.4754,29.5055,29200.0
2008-12-26 10:30:00,39.31,39.36,39.12,39.15,23400.0,29.5055,29.543,29.3628,29.3854,23400.0
2008-12-26 10:40:00,39.16,39.23,39.15,39.18,13200.0,29.3929,29.4454,29.3854,29.4079,13200.0
2008-12-26 10:50:00,39.19,39.28,39.18,39.23,8200.0,29.4154,29.4829,29.4079,29.4454,8200.0
2008-12-26 11:00:00,39.2,39.37,39.2,39.29,21400.0,29.4229,29.5505,29.4229,29.4904,21400.0
2008-12-26 11:10:00,39.29,39.32,39.26,39.27,16500.0,29.4904,29.513,29.4679,29.4754,16500.0
2008-12-26 11:20:00,39.29,39.32,39.18,39.18,16500.0,29.4904,29.513,29.4079,29.4079,16500.0
2008-12-26 11:30:00,39.19,39.28,39.18,39.28,10500.0,29.4154,29.4829,29.4079,29.4829,10500.0
2008-12-26 11:40:00,39.24,39.28,39.18,39.2,10000.0,29.4529,29.4829,29.4079,29.4229,10000.0
2008-12-26 11:50:00,39.21,39.29,39.21,39.29,9100.0,29.4304,29.4904,29.4304,29.4904,9100.0
2008-12-26 12:00:00,39.29,39.41,39.27,39.37,10800.0,29.4904,29.5805,29.4754,29.5505,10800.0
2008-12-26 12:10:00,39.38,39.47,39.38,39.45,6100.0,29.558,29.6255,29.558,29.6105,6100.0
2008-12-26 12:20:00,39.45,39.45,39.35,39.36,2800.0,29.6105,29.6105,29.5355,29.543,2800.0
2008-12-26 12:30:00,39.34,39.38,39.33,39.36,1800.0,29.528,29.558,29.5205,29.543,1800.0
2008-12-26 12:40:00,39.35,39.35,39.27,39.27,4900.0,29.5355,29.5355,29.4754,29.4754,4900.0
2008-12-26 12:50:00,39.27,39.27,39.19,39.27,5100.0,29.4754,29.4754,29.4154,29.4754,5100.0
2008-12-26 13:00:00,39.25,39.3,39.24,39.25,3900.0,29.4604,29.4979,29.4529,29.4604,3900.0
2008-12-26 13:10:00,39.26,39.28,39.26,39.26,2100.0,29.4679,29.4829,29.4679,29.4679,2100.0
2008-12-26 13:20:00,39.25,39.28,39.24,39.28,7700.0,29.4604,29.4829,29.4529,29.4829,7700.0
2008-12-26 13:30:00,39.29,39.35,39.25,39.26,12700.0,29.4904,29.5355,29.4604,29.4679,12700.0
2008-12-26 13:40:00,39.25,39.28,39.2,39.26,7200.0,29.4604,29.4829,29.4229,29.4679,7200.0
2008-12-26 13:50:00,39.29,39.35,39.28,39.35,4300.0,29.4904,29.5355,29.4829,29.5355,4300.0
2008-12-26 14:00:00,39.35,39.4,39.33,39.35,7100.0,29.5355,29.573,29.5205,29.5355,7100.0
2008-12-26 14:10:00,39.35,39.45,39.35,39.44,3000.0,29.5355,29.6105,29.5355,29.603,3000.0
2008-12-26 14:20:00,39.46,39.51,39.45,39.45,8000.0,29.618,29.6556,29.6105,29.6105,8000.0
2008-12-26 14:30:00,39.47,39.62,39.47,39.61,13900.0,29.6255,29.7381,29.6255,29.7306,13900.0
2008-12-26 14:40:00,39.6,39.67,39.57,39.57,7000.0,29.7231,29.7757,29.7006,29.7006,7000.0
2008-12-26 14:50:00,39.57,39.66,39.55,39.64,9400.0,29.7006,29.7682,29.6856,29.7531,9400.0
2008-12-26 15:00:00,39.66,39.67,39.58,39.67,12100.0,29.7682,29.7757,29.7081,29.7757,12100.0
2008-12-26 15:10:00,39.65,39.74,39.58,39.71,17100.0,29.7606,29.8282,29.7081,29.8057,17100.0
2008-12-26 15:20:00,39.72,39.82,39.66,39.8,10200.0,29.8132,29.8882,29.7682,29.8732,10200.0
2008-12-26 15:30:00,39.8,39.83,39.77,39.82,37300.0,29.8732,29.8958,29.8507,29.8882,37300.0
2008-12-26 15:40:00,39.81,39.96,39.79,39.89,51000.0,29.8807,29.9933,29.8657,29.9408,51000.0
2008-12-26 15:50:00,39.88,39.91,39.69,39.8,85700.0,29.9333,29.9558,29.7907,29.8732,85700.0
2008-12-29 09:30:00,39.79,39.79,39.47,39.48,15400.0,29.8657,29.8657,29.6255,29.6331,15400.0
2008-12-29 09:40:00,39.49,39.54,39.43,39.52,13600.0,29.6406,29.6781,29.5955,29.6631,13600.0
2008-12-29 09:50:00,39.53,39.55,39.4,39.43,15600.0,29.6706,29.6856,29.573,29.5955,15600.0
2008-12-29 10:00:00,39.4,39.42,39.18,39.24,13400.0,29.573,29.588,29.4079,29.4529,13400.0
2008-12-29 10:10:00,39.21,39.28,39.18,39.25,26100.0,29.4304,29.4829,29.4079,29.4604,26100.0
2008-12-29 10:20:00,39.26,39.51,39.22,39.51,30300.0,29.4679,29.6556,29.4379,29.6556,30300.0
2008-12-29 10:30:00,39.5,39.63,39.47,39.62,21700.0,29.6481,29.7456,29.6255,29.7381,21700.0
2008-12-29 10:40:00,39.62,39.67,39.54,39.55,19800.0,29.7381,29.7757,29.6781,29.6856,19800.0
2008-12-29 10:50:00,39.55,39.66,39.55,39.6,22900.0,29.6856,29.7682,29.6856,29.7231,22900.0
2008-12-29 11:00:00,39.56,39.59,39.49,39.56,28900.0,29.6931,29.7156,29.6406,29.6931,28900.0
2008-12-29 11:10:00,39.56,39.56,39.49,39.52,67900.0,29.6931,29.6931,29.6406,29.6631,67900.0
2008-12-29 11:20:00,39.52,39.6,39.48,39.6,44100.0,29.6631,29.7231,29.6331,29.7231,44100.0
2008-12-29 11:30:00,39.6,39.77,39.57,39.67,28500.0,29.7231,29.8507,29.7006,29.7757,28500.0
2008-12-29 11:40:00,39.69,39.71,39.61,39.63,7500.0,29.7907,29.8057,29.7306,29.7456,7500.0
2008-12-29 11:50:00,39.63,39.66,39.58,39.64,13500.0,29.7456,29.7682,29.7081,29.7531,13500.0
2008-12-29 12:00:00,39.67,39.75,39.65,39.7,23300.0,29.7757,29.8357,29.7606,29.7982,23300.0
2008-12-29 12:10:00,39.66,39.68,39.58,39.58,17200.0,29.7682,29.7832,29.7081,29.7081,17200.0
2008-12-29 12:20:00,39.58,39.6,39.46,39.49,24600.0,29.7081,29.7231,29.618,29.6406,24600.0
2008-12-29 12:30:00,39.5,39.5,39.4,39.4,30900.0,29.6481,29.6481,29.573,29.573,30900.0
2008-12-29 12:40:00,39.43,39.47,39.39,39.44,12000.0,29.5955,29.6255,29.5655,29.603,12000.0
2008-12-29 12:50:00,39.45,39.52,39.37,39.39,26800.0,29.6105,29.6631,29.5505,29.5655,26800.0
2008-12-29 13:00:00,39.39,39.5,39.29,39.5,37500.0,29.5655,29.6481,29.4904,29.6481,37500.0
2008-12-29 13:10:00,39.51,39.51,39.38,39.4,17900.0,29.6556,29.6556,29.558,29.573,17900.0
2008-12-29 13:20:00,39.4,39.42,39.33,39.37,21000.0,29.573,29.588,29.5205,29.5505,21000.0
2008-12-29 13:30:00,39.37,39.48,39.36,39.47,16600.0,29.5505,29.6331,29.543,29.6255,16600.0
2008-12-29 13:40:00,39.49,39.63,39.48,39.63,18600.0,29.6406,29.7456,29.6331,29.7456,18600.0
2008-12-29 13:50:00,39.63,39.63,39.5,39.55,30100.0,29.7456,29.7456,29.6481,29.6856,30100.0
2008-12-29 14:00:00,39.57,39.61,39.55,39.57,32200.0,29.7006,29.7306,29.6856,29.7006,32200.0
2008-12-29 14:10:00,39.6,39.71,39.55,39.66,45000.0,29.7231,29.8057,29.6856,29.7682,45000.0
2008-12-29 14:20:00,39.65,39.8,39.63,39.74,33000.0,29.7606,29.8732,29.7456,29.8282,33000.0
2008-12-29 14:30:00,39.74,39.78,39.56,39.58,26500.0,29.8282,29.8582,29.6931,29.7081,26500.0
2008-12-29 14:40:00,39.57,39.63,39.55,39.55,19800.0,29.7006,29.7456,29.6856,29.6856,19800.0
2008-12-29 14:50:00,39.55,39.76,39.55,39.76,26500.0,29.6856,29.8432,29.6856,29.8432,26500.0
2008-12-29 15:00:00,39.75,39.8,39.72,39.74,50800.0,29.8357,29.8732,29.8132,29.8282,50800.0
2008-12-29 15:10:00,39.76,39.8,39.61,39.65,43400.0,29.8432,29.8732,29.7306,29.7606,43400.0
2008-12-29 15:20:00,39.63,39.79,39.63,39.75,24200.0,29.7456,29.8657,29.7456,29.8357,24200.0
2008-12-29 15:30:00,39.75,39.85,39.52,39.65,78300.0,29.8357,29.9108,29.6631,29.7606,78300.0
2008-12-29 15:40:00,39.66,39.76,39.65,39.74,77100.0,29.7682,29.8432,29.7606,29.8282,77100.0
2008-12-29 15:50:00,39.74,39.77,39.69,39.75,135800.0,29.8282,29.8507,29.7907,29.8357,135800.0
2008-12-30 09:30:00,40.0,40.37,39.97,40.18,34600.0,30.0234,30.3011,30.0008,30.1585,34600.0
2008-12-30 09:40:00,40.17,40.45,39.91,40.41,92600.0,30.151,30.3611,29.9558,30.3311,92600.0
2008-12-30 09:50:00,40.38,40.51,40.28,40.44,26500.0,30.3086,30.4062,30.2335,30.3536,26500.0
2008-12-30 10:00:00,40.47,40.74,40.39,40.73,37500.0,30.3761,30.5788,30.3161,30.5713,37500.0
2008-12-30 10:10:00,40.72,40.98,40.65,40.92,30100.0,30.5638,30.7589,30.5112,30.7139,30100.0
2008-12-30 10:20:00,40.92,40.92,40.81,40.88,17000.0,30.7139,30.7139,30.6313,30.6839,17000.0
2008-12-30 10:30:00,40.87,41.0,40.73,40.76,19900.0,30.6764,30.7739,30.5713,30.5938,19900.0
2008-12-30 10:40:00,40.75,40.86,40.72,40.84,13000.0,30.5863,30.6689,30.5638,30.6538,13000.0
2008-12-30 10:50:00,40.86,40.99,40.84,40.9,23700.0,30.6689,30.7664,30.6538,30.6989,23700.0
2008-12-30 11:00:00,40.9,41.07,40.9,40.98,23100.0,30.6989,30.8265,30.6989,30.7589,23100.0
2008-12-30 11:10:00,40.98,41.15,40.94,41.15,26100.0,30.7589,30.8865,30.7289,30.8865,26100.0
2008-12-30 11:20:00,41.14,41.3,41.14,41.26,20200.0,30.879,30.9991,30.879,30.9691,20200.0
2008-12-30 11:30:00,41.3,41.42,41.25,41.38,17200.0,30.9991,31.0892,30.9616,31.0592,17200.0
2008-12-30 11:40:00,41.38,41.69,41.38,41.69,19500.0,31.0592,31.2918,31.0592,31.2918,19500.0
2008-12-30 11:50:00,41.66,41.75,41.65,41.7,22600.0,31.2693,31.3369,31.2618,31.2993,22600.0
2008-12-30 12:00:00,41.66,41.78,41.65,41.67,29800.0,31.2693,31.3594,31.2618,31.2768,29800.0
2008-12-30 12:10:00,41.72,41.76,41.63,41.71,21700.0,31.3144,31.3444,31.2468,31.3069,21700.0
2008-12-30 12:20:00,41.72,41.72,41.53,41.54,25200.0,31.3144,31.3144,31.1717,31.1793,25200.0
2008-12-30 12:30:00,41.51,41.53,41.13,41.15,18000.0,31.1567,31.1717,30.8715,30.8865,18000.0
2008-12-30 12:40:00,41.14,41.29,41.08,41.15,32100.0,30.879,30.9916,30.834,30.8865,32100.0
2008-12-30 12:50:00,41.13,41.31,41.13,41.3,23900.0,30.8715,31.0066,30.8715,30.9991,23900.0
2008-12-30 13:00:00,41.28,41.28,41.16,41.21,16200.0,30.9841,30.9841,30.894,30.9316,16200.0
2008-12-30 13:10:00,41.22,41.23,41.16,41.17,31700.0,30.9391,30.9466,30.894,30.9015,31700.0
2008-12-30 13:20:00,41.2,41.22,41.05,41.19,14500.0,30.9241,30.9391,30.8115,30.9165,14500.0
2008-12-30 13:30:00,41.19,41.19,40.99,41.01,10600.0,30.9165,30.9165,30.7664,30.7814,10600.0
2008-12-30 13:40:00,41.01,41.2,41.0,41.2,9300.0,30.7814,30.9241,30.7739,30.9241,9300.0
2008-12-30 13:50:00,41.2,41.3,41.02,41.02,13400.0,30.9241,30.9991,30.7889,30.7889,13400.0
2008-12-30 14:00:00,41.03,41.18,41.0,41.15,93200.0,30.7965,30.909,30.7739,30.8865,93200.0
2008-12-30 14:10:00,41.15,41.25,41.07,41.09,103300.0,30.8865,30.9616,30.8265,30.8415,103300.0
2008-12-30 14:20:00,41.09,41.19,41.0,41.16,27900.0,30.8415,30.9165,30.7739,30.894,27900.0
2008-12-30 14:30:00,41.19,41.23,41.11,41.2,14400.0,30.9165,30.9466,30.8565,30.9241,14400.0
2008-12-30 14:40:00,41.2,41.26,41.07,41.26,21800.0,30.9241,30.9691,30.8265,30.9691,21800.0
2008-12-30 14:50:00,41.25,41.29,41.2,41.21,17000.0,30.9616,30.9916,30.9241,30.9316,17000.0
2008-12-30 15:00:00,41.21,41.3,41.19,41.2,36000.0,30.9316,30.9991,30.9165,30.9241,36000.0
2008-12-30 15:10:00,41.21,41.28,41.13,41.22,45500.0,30.9316,30.9841,30.8715,30.9391,45500.0
2008-12-30 15:20:00,41.21,41.35,41.18,41.28,31200.0,30.9316,31.0366,30.909,30.9841,31200.0
2008-12-30 15:30:00,41.29,41.42,41.26,41.38,34000.0,30.9916,31.0892,30.9691,31.0592,34000.0
2008-12-30 15:40:00,41.39,41.61,41.36,41.5,57100.0,31.0667,31.2318,31.0441,31.1492,57100.0
2008-12-30 15:50:00,41.5,41.87,41.5,41.82,88000.0,31.1492,31.4269,31.1492,31.3894,88000.0
2008-12-31 09:30:00,41.82,42.1,41.7,42.08,20100.0,31.3894,31.5996,31.2993,31.5846,20100.0
2008-12-31 09:40:00,42.09,42.44,42.08,42.14,29300.0,31.5921,31.8548,31.5846,31.6296,29300.0
2008-12-31 09:50:00,42.12,42.12,41.91,41.96,31700.0,31.6146,31.6146,31.457,31.4945,31700.0
2008-12-31 10:00:00,41.96,42.19,41.96,42.07,25100.0,31.4945,31.6671,31.4945,31.5771,25100.0
2008-12-31 10:10:00,42.07,42.13,42.03,42.11,17000.0,31.5771,31.6221,31.547,31.6071,17000.0
2008-12-31 10:20:00,42.13,42.18,42.07,42.18,13700.0,31.6221,31.6596,31.5771,31.6596,13700.0
2008-12-31 10:30:00,42.18,42.27,42.08,42.1,22200.0,31.6596,31.7272,31.5846,31.5996,22200.0
2008-12-31 10:40:00,42.09,42.28,42.08,42.24,22600.0,31.5921,31.7347,31.5846,31.7047,22600.0
2008-12-31 10:50:00,42.24,42.24,42.07,42.11,23400.0,31.7047,31.7047,31.5771,31.6071,23400.0
2008-12-31 11:00:00,42.1,42.19,42.08,42.1,21000.0,31.5996,31.6671,31.5846,31.5996,21000.0
2008-12-31 11:10:00,42.11,42.11,42.01,42.03,23500.0,31.6071,31.6071,31.532,31.547,23500.0
2008-12-31 11:20:00,42.05,42.15,42.02,42.15,15700.0,31.5621,31.6371,31.5395,31.6371,15700.0
2008-12-31 11:30:00,42.14,42.42,42.14,42.37,46300.0,31.6296,31.8398,31.6296,31.8022,46300.0
2008-12-31 11:40:00,42.38,42.5,42.33,42.39,27500.0,31.8097,31.8998,31.7722,31.8172,27500.0
2008-12-31 11:50:00,42.39,42.5,42.35,42.48,28400.0,31.8172,31.8998,31.7872,31.8848,28400.0
2008-12-31 12:00:00,42.5,42.6,42.47,42.47,44200.0,31.8998,31.9749,31.8773,31.8773,44200.0
2008-12-31 12:10:00,42.48,42.51,42.28,42.31,15100.0,31.8848,31.9073,31.7347,31.7572,15100.0
2008-12-31 12:20:00,42.29,42.37,42.25,42.28,46700.0,31.7422,31.8022,31.7122,31.7347,46700.0
2008-12-31 12:30:00,42.29,42.34,42.27,42.29,16000.0,31.7422,31.7797,31.7272,31.7422,16000.0
2008-12-31 12:40:00,42.29,42.49,42.29,42.42,15200.0,31.7422,31.8923,31.7422,31.8398,15200.0
2008-12-31 12:50:00,42.41,42.41,42.3,42.41,17300.0,31.8323,31.8323,31.7497,31.8323,17300.0
2008-12-31 13:00:00,42.38,42.43,42.32,42.35,14900.0,31.8097,31.8473,31.7647,31.7872,14900.0
2008-12-31 13:10:00,42.34,42.34,42.21,42.31,16000.0,31.7797,31.7797,31.6821,31.7572,16000.0
2008-12-31 13:20:00,42.31,42.33,42.19,42.21,20400.0,31.7572,31.7722,31.6671,31.6821,20400.0
2008-12-31 13:30:00,42.2,42.34,42.17,42.32,26800.0,31.6746,31.7797,31.6521,31.7647,26800.0
2008-12-31 13:40:00,42.31,42.34,42.27,42.28,43100.0,31.7572,31.7797,31.7272,31.7347,43100.0
2008-12-31 13:50:00,42.28,42.59,42.28,42.47,18300.0,31.7347,31.9674,31.7347,31.8773,18300.0
2008-12-31 14:00:00,42.46,42.68,42.46,42.57,26900.0,31.8698,32.0349,31.8698,31.9524,26900.0
2008-12-31 14:10:00,42.55,42.6,42.49,42.55,18500.0,31.9373,31.9749,31.8923,31.9373,18500.0
2008-12-31 14:20:00,42.57,42.6,42.46,42.55,22400.0,31.9524,31.9749,31.8698,31.9373,22400.0
2008-12-31 14:30:00,42.55,42.62,42.31,42.41,34400.0,31.9373,31.9899,31.7572,31.8323,34400.0
2008-12-31 14:40:00,42.43,42.51,42.41,42.46,29100.0,31.8473,31.9073,31.8323,31.8698,29100.0
2008-12-31 14:50:00,42.47,42.56,42.43,42.56,30200.0,31.8773,31.9448,31.8473,31.9448,30200.0
2008-12-31 15:00:00,42.57,42.75,42.57,42.71,64100.0,31.9524,32.0875,31.9524,32.0574,64100.0
2008-12-31 15:10:00,42.69,42.76,42.56,42.76,20000.0,32.0424,32.095,31.9448,32.095,20000.0
2008-12-31 15:20:00,42.75,42.88,42.64,42.79,38600.0,32.0875,32.185,32.0049,32.1175,38600.0
2008-12-31 15:30:00,42.78,43.0,42.7,42.91,37700.0,32.11,32.2751,32.0499,32.2076,37700.0
2008-12-31 15:40:00,42.88,42.88,42.3,42.51,97300.0,32.185,32.185,31.7497,31.9073,97300.0
2008-12-31 15:50:00,42.51,42.76,42.46,42.65,138300.0,31.9073,32.095,31.8698,32.0124,138300.0
2009-01-02 09:30:00,43.19,43.19,41.91,42.85,30100.0,32.4177,32.4177,31.457,32.1625,30100.0
2009-01-02 09:40:00,42.86,43.03,42.86,42.91,32700.0,32.17,32.2976,32.17,32.2076,32700.0
2009-01-02 09:50:00,42.93,42.93,42.73,42.81,41500.0,32.2226,32.2226,32.0724,32.1325,41500.0
2009-01-02 10:00:00,42.83,42.84,42.53,42.71,97300.0,32.1475,32.155,31.9223,32.0574,97300.0
2009-01-02 10:10:00,42.72,43.2,42.71,43.2,17600.0,32.0649,32.4252,32.0574,32.4252,17600.0
2009-01-02 10:20:00,43.22,43.57,43.22,43.54,46400.0,32.4402,32.7029,32.4402,32.6804,46400.0
2009-01-02 10:30:00,43.55,43.9,43.51,43.9,24800.0,32.6879,32.9506,32.6579,32.9506,24800.0
2009-01-02 10:40:00,43.93,43.94,43.75,43.84,21700.0,32.9731,32.9807,32.838,32.9056,21700.0
2009-01-02 10:50:00,43.82,43.98,43.79,43.95,20100.0,32.8906,33.0107,32.8681,32.9882,20100.0
2009-01-02 11:00:00,43.95,44.15,43.95,44.15,19600.0,32.9882,33.1383,32.9882,33.1383,19600.0
2009-01-02 11:10:00,44.18,44.2,43.98,44.04,33400.0,33.1608,33.1758,33.0107,33.0557,33400.0
2009-01-02 11:20:00,44.04,44.26,44.04,44.25,19000.0,33.0557,33.2208,33.0557,33.2133,19000.0
2009-01-02 11:30:00,44.26,44.35,44.2,44.32,18200.0,33.2208,33.2884,33.1758,33.2659,18200.0
2009-01-02 11:40:00,44.32,44.35,44.27,44.28,13000.0,33.2659,33.2884,33.2283,33.2359,13000.0
2009-01-02 11:50:00,44.28,44.38,44.17,44.28,24700.0,33.2359,33.3109,33.1533,33.2359,24700.0
2009-01-02 12:00:00,44.25,44.25,44.15,44.23,14500.0,33.2133,33.2133,33.1383,33.1983,14500.0
2009-01-02 12:10:00,44.24,44.31,44.19,44.23,19500.0,33.2058,33.2584,33.1683,33.1983,19500.0
2009-01-02 12:20:00,44.23,44.34,44.2,44.29,15500.0,33.1983,33.2809,33.1758,33.2434,15500.0
2009-01-02 12:30:00,44.3,44.54,44.3,44.49,23800.0,33.2509,33.431,33.2509,33.3935,23800.0
2009-01-02 12:40:00,44.52,44.56,44.45,44.49,18300.0,33.416,33.446,33.3635,33.3935,18300.0
2009-01-02 12:50:00,44.48,44.48,44.32,44.36,19200.0,33.386,33.386,33.2659,33.2959,19200.0
2009-01-02 13:00:00,44.34,44.48,44.31,44.46,17900.0,33.2809,33.386,33.2584,33.371,17900.0
2009-01-02 13:10:00,44.47,44.68,44.45,44.6,18900.0,33.3785,33.5361,33.3635,33.476,18900.0
2009-01-02 13:20:00,44.61,44.81,44.55,44.79,21800.0,33.4835,33.6337,33.4385,33.6187,21800.0
2009-01-02 13:30:00,44.8,44.95,44.71,44.86,25700.0,33.6262,33.7387,33.5586,33.6712,25700.0
2009-01-02 13:40:00,44.88,45.05,44.87,45.05,24500.0,33.6862,33.8138,33.6787,33.8138,24500.0
2009-01-02 13:50:00,45.04,45.08,44.98,45.0,21100.0,33.8063,33.8363,33.7613,33.7763,21100.0
2009-01-02 14:00:00,45.01,45.01,44.84,44.9,25300.0,33.7838,33.7838,33.6562,33.7012,25300.0
2009-01-02 14:10:00,44.87,45.05,44.86,45.01,22400.0,33.6787,33.8138,33.6712,33.7838,22400.0
2009-01-02 14:20:00,45.0,45.15,44.96,45.13,31200.0,33.7763,33.8889,33.7462,33.8738,31200.0
2009-01-02 14:30:00,45.16,45.36,45.12,45.26,39400.0,33.8964,34.0465,33.8663,33.9714,39400.0
2009-01-02 14:40:00,45.26,45.36,45.14,45.14,27600.0,33.9714,34.0465,33.8814,33.8814,27600.0
2009-01-02 14:50:00,45.15,45.34,45.12,45.18,30900.0,33.8889,34.0315,33.8663,33.9114,30900.0
2009-01-02 15:00:00,45.19,45.32,45.01,45.03,100300.0,33.9189,34.0165,33.7838,33.7988,100300.0
2009-01-02 15:10:00,45.04,45.13,44.97,45.0,66400.0,33.8063,33.8738,33.7538,33.7763,66400.0
2009-01-02 15:20:00,44.99,45.1,44.89,45.08,53600.0,33.7688,33.8513,33.6937,33.8363,53600.0
2009-01-02 15:30:00,45.1,45.18,44.94,45.17,82200.0,33.8513,33.9114,33.7312,33.9039,82200.0
2009-01-02 15:40:00,45.18,45.35,45.08,45.24,92800.0,33.9114,34.039,33.8363,33.9564,92800.0
2009-01-02 15:50:00,45.23,45.32,45.06,45.08,103700.0,33.9489,34.0165,33.8213,33.8363,103700.0
2009-01-05 09:30:00,45.29,45.29,44.25,44.73,30000.0,33.9939,33.9939,33.2133,33.5736,30000.0
2009-01-05 09:40:00,44.73,44.76,44.23,44.24,26600.0,33.5736,33.5961,33.1983,33.2058,26600.0
2009-01-05 09:50:00,44.28,44.44,44.16,44.22,29000.0,33.2359,33.3559,33.1458,33.1908,29000.0
2009-01-05 10:00:00,44.23,44.78,44.23,44.78,35700.0,33.1983,33.6111,33.1983,33.6111,35700.0
2009-01-05 10:10:00,44.78,44.87,44.55,44.6,49300.0,33.6111,33.6787,33.4385,33.476,49300.0
2009-01-05 10:20:00,44.6,44.84,44.56,44.81,52000.0,33.476,33.6562,33.446,33.6337,52000.0
2009-01-05 10:30:00,44.8,44.87,44.7,44.87,56000.0,33.6262,33.6787,33.5511,33.6787,56000.0
2009-01-05 10:40:00,44.89,45.36,44.83,45.19,45300.0,33.6937,34.0465,33.6487,33.9189,45300.0
2009-01-05 10:50:00,45.17,45.4,45.14,45.15,32300.0,33.9039,34.0765,33.8814,33.8889,32300.0
2009-01-05 11:00:00,45.15,45.24,45.02,45.24,33700.0,33.8889,33.9564,33.7913,33.9564,33700.0
2009-01-05 11:10:00,45.23,45.3,45.05,45.17,36800.0,33.9489,34.0014,33.8138,33.9039,36800.0
2009-01-05 11:20:00,45.18,45.22,44.94,45.06,129800.0,33.9114,33.9414,33.7312,33.8213,129800.0
2009-01-05 11:30:00,45.06,45.14,44.9,44.99,69000.0,33.8213,33.8814,33.7012,33.7688,69000.0
2009-01-05 11:40:00,45.0,45.03,44.9,45.01,31500.0,33.7763,33.7988,33.7012,33.7838,31500.0
2009-01-05 11:50:00,45.02,45.03,44.69,44.71,34400.0,33.7913,33.7988,33.5436,33.5586,34400.0
2009-01-05 12:00:00,44.72,44.94,44.67,44.94,29300.0,33.5661,33.7312,33.5286,33.7312,29300.0
2009-01-05 12:10:00,44.97,44.98,44.78,44.86,135000.0,33.7538,33.7613,33.6111,33.6712,135000.0
2009-01-05 12:20:00,44.86,44.87,44.73,44.8,35900.0,33.6712,33.6787,33.5736,33.6262,35900.0
2009-01-05 12:30:00,44.79,44.9,44.71,44.85,27000.0,33.6187,33.7012,33.5586,33.6637,27000.0
2009-01-05 12:40:00,44.86,44.93,44.74,44.79,29000.0,33.6712,33.7237,33.5811,33.6187,29000.0
2009-01-05 12:50:00,44.8,44.88,44.7,44.84,28200.0,33.6262,33.6862,33.5511,33.6562,28200.0
2009-01-05 13:00:00,44.84,44.9,44.69,44.72,73700.0,33.6562,33.7012,33.5436,33.5661,73700.0
2009-01-05 13:10:00,44.72,44.89,44.69,44.82,39200.0,33.5661,33.6937,33.5436,33.6412,39200.0
2009-01-05 13:20:00,44.82,45.09,44.81,44.93,26600.0,33.6412,33.8438,33.6337,33.7237,26600.0
2009-01-05 13:30:00,44.93,45.01,44.73,44.8,20500.0,33.7237,33.7838,33.5736,33.6262,20500.0
2009-01-05 13:40:00,44.77,44.96,44.7,44.87,35600.0,33.6036,33.7462,33.5511,33.6787,35600.0
2009-01-05 13:50:00,44.88,45.2,44.86,45.02,84400.0,33.6862,33.9264,33.6712,33.7913,84400.0
2009-01-05 14:00:00,45.02,45.24,45.02,45.1,18500.0,33.7913,33.9564,33.7913,33.8513,18500.0
2009-01-05 14:10:00,45.13,45.15,45.02,45.05,32500.0,33.8738,33.8889,33.7913,33.8138,32500.0
2009-01-05 14:20:00,45.05,45.16,44.95,45.09,84000.0,33.8138,33.8964,33.7387,33.8438,84000.0
2009-01-05 14:30:00,45.1,45.29,45.02,45.21,40800.0,33.8513,33.9939,33.7913,33.9339,40800.0
2009-01-05 14:40:00,45.18,45.36,45.06,45.22,75100.0,33.9114,34.0465,33.8213,33.9414,75100.0
2009-01-05 14:50:00,45.22,45.25,45.02,45.09,35700.0,33.9414,33.9639,33.7913,33.8438,35700.0
2009-01-05 15:00:00,45.09,45.31,45.06,45.1,62500.0,33.8438,34.009,33.8213,33.8513,62500.0
2009-01-05 15:10:00,45.11,45.23,44.84,45.03,54900.0,33.8588,33.9489,33.6562,33.7988,54900.0
2009-01-05 15:20:00,45.01,45.09,44.84,44.98,82000.0,33.7838,33.8438,33.6562,33.7613,82000.0
2009-01-05 15:30:00,44.98,45.25,44.85,45.18,69100.0,33.7613,33.9639,33.6637,33.9114,69100.0
2009-01-05 15:40:00,45.21,45.61,45.18,45.21,149400.0,33.9339,34.2341,33.9114,33.9339,149400.0
2009-01-05 15:50:00,45.23,45.36,45.2,45.34,69600.0,33.9489,34.0465,33.9264,34.0315,69600.0
2009-01-06 09:30:00,45.83,46.12,45.44,45.61,32200.0,34.3993,34.6169,34.1065,34.2341,32200.0
2009-01-06 09:40:00,45.65,46.03,45.52,45.94,32400.0,34.2642,34.5494,34.1666,34.4818,32400.0
2009-01-06 09:50:00,46.0,46.13,45.85,45.98,41300.0,34.5269,34.6244,34.4143,34.5118,41300.0
2009-01-06 10:00:00,46.01,46.14,45.62,45.75,45400.0,34.5344,34.6319,34.2416,34.3392,45400.0
2009-01-06 10:10:00,45.74,45.81,45.25,45.33,39500.0,34.3317,34.3842,33.9639,34.024,39500.0
2009-01-06 10:20:00,45.33,45.37,44.94,45.1,50800.0,34.024,34.054,33.7312,33.8513,50800.0
2009-01-06 10:30:00,45.08,45.45,45.08,45.44,36700.0,33.8363,34.114,33.8363,34.1065,36700.0
2009-01-06 10:40:00,45.44,45.63,45.4,45.43,16700.0,34.1065,34.2491,34.0765,34.099,16700.0
2009-01-06 10:50:00,45.43,45.57,45.34,45.42,23300.0,34.099,34.2041,34.0315,34.0915,23300.0
2009-01-06 11:00:00,45.42,45.54,45.27,45.29,21900.0,34.0915,34.1816,33.9789,33.9939,21900.0
2009-01-06 11:10:00,45.26,45.51,45.26,45.5,17900.0,33.9714,34.1591,33.9714,34.1516,17900.0
2009-01-06 11:20:00,45.49,45.58,45.42,45.54,21300.0,34.1441,34.2116,34.0915,34.1816,21300.0
2009-01-06 11:30:00,45.53,45.81,45.53,45.77,21100.0,34.1741,34.3842,34.1741,34.3542,21100.0
2009-01-06 11:40:00,45.79,45.88,45.7,45.78,17100.0,34.3692,34.4368,34.3017,34.3617,17100.0
2009-01-06 11:50:00,45.81,45.83,45.67,45.73,9600.0,34.3842,34.3993,34.2792,34.3242,9600.0
2009-01-06 12:00:00,45.73,46.0,45.68,45.93,25000.0,34.3242,34.5269,34.2867,34.4743,25000.0
2009-01-06 12:10:00,45.94,46.0,45.87,45.94,10700.0,34.4818,34.5269,34.4293,34.4818,10700.0
2009-01-06 12:20:00,45.94,46.05,45.83,45.84,29500.0,34.4818,34.5644,34.3993,34.4068,29500.0
2009-01-06 12:30:00,45.85,45.98,45.85,45.9,31000.0,34.4143,34.5118,34.4143,34.4518,31000.0
2009-01-06 12:40:00,45.89,45.94,45.68,45.88,30300.0,34.4443,34.4818,34.2867,34.4368,30300.0
2009-01-06 12:50:00,45.87,46.02,45.8,45.98,38800.0,34.4293,34.5419,34.3767,34.5118,38800.0
2009-01-06 13:00:00,45.96,45.98,45.86,45.97,55900.0,34.4968,34.5118,34.4218,34.5043,55900.0
2009-01-06 13:10:00,45.94,45.96,45.71,45.71,32300.0,34.4818,34.4968,34.3092,34.3092,32300.0
2009-01-06 13:20:00,45.69,45.86,45.62,45.75,34800.0,34.2942,34.4218,34.2416,34.3392,34800.0
2009-01-06 13:30:00,45.76,46.04,45.63,45.92,37000.0,34.3467,34.5569,34.2491,34.4668,37000.0
2009-01-06 13:40:00,45.88,46.03,45.83,45.91,32100.0,34.4368,34.5494,34.3993,34.4593,32100.0
2009-01-06 13:50:00,45.92,45.99,45.82,45.84,26400.0,34.4668,34.5194,34.3918,34.4068,26400.0
2009-01-06 14:00:00,45.82,45.96,45.68,45.96,41200.0,34.3918,34.4968,34.2867,34.4968,41200.0
2009-01-06 14:10:00,45.98,46.29,45.91,46.15,43600.0,34.5118,34.7445,34.4593,34.6394,43600.0
2009-01-06 14:20:00,46.16,46.25,46.0,46.14,29100.0,34.647,34.7145,34.5269,34.6319,29100.0
2009-01-06 14:30:00,46.14,46.31,45.94,45.96,63900.0,34.6319,34.7595,34.4818,34.4968,63900.0
2009-01-06 14:40:00,45.98,46.37,45.96,46.34,42200.0,34.5118,34.8046,34.4968,34.7821,42200.0
2009-01-06 14:50:00,46.35,46.39,46.15,46.39,37700.0,34.7896,34.8196,34.6394,34.8196,37700.0
2009-01-06 15:00:00,46.4,46.45,45.98,46.08,61300.0,34.8271,34.8646,34.5118,34.5869,61300.0
2009-01-06 15:10:00,46.04,46.12,45.8,45.83,71500.0,34.5569,34.6169,34.3767,34.3993,71500.0
2009-01-06 15:20:00,45.83,45.91,45.6,45.69,75900.0,34.3993,34.4593,34.2266,34.2942,75900.0
2009-01-06 15:30:00,45.68,45.86,45.53,45.64,101600.0,34.2867,34.4218,34.1741,34.2566,101600.0
2009-01-06 15:40:00,45.64,45.88,45.62,45.72,99300.0,34.2566,34.4368,34.2416,34.3167,99300.0
2009-01-06 15:50:00,45.75,45.82,45.65,45.81,111200.0,34.3392,34.3918,34.2642,34.3842,111200.0
2009-01-07 09:30:00,45.45,45.45,43.88,43.88,74200.0,34.114,34.114,32.9356,32.9356,74200.0
2009-01-07 09:40:00,43.89,44.11,43.69,43.98,42300.0,32.9431,33.1083,32.793,33.0107,42300.0
2009-01-07 09:50:00,43.96,44.2,43.92,44.03,27000.0,32.9957,33.1758,32.9656,33.0482,27000.0
2009-01-07 10:00:00,44.08,44.13,43.93,44.04,43600.0,33.0857,33.1233,32.9731,33.0557,43600.0
2009-01-07 10:10:00,44.02,44.05,43.57,43.62,57500.0,33.0407,33.0632,32.7029,32.7405,57500.0
2009-01-07 10:20:00,43.63,43.74,43.54,43.73,25800.0,32.748,32.8305,32.6804,32.823,25800.0
2009-01-07 10:30:00,43.67,43.93,43.55,43.8,40800.0,32.778,32.9731,32.6879,32.8756,40800.0
2009-01-07 10:40:00,43.84,43.98,43.69,43.75,22200.0,32.9056,33.0107,32.793,32.838,22200.0
2009-01-07 10:50:00,43.73,43.77,43.52,43.66,26200.0,32.823,32.8531,32.6654,32.7705,26200.0
2009-01-07 11:00:00,43.65,43.79,43.54,43.74,25900.0,32.763,32.8681,32.6804,32.8305,25900.0
2009-01-07 11:10:00,43.71,43.82,43.54,43.56,24300.0,32.808,32.8906,32.6804,32.6954,24300.0
2009-01-07 11:20:00,43.54,43.75,43.52,43.61,25400.0,32.6804,32.838,32.6654,32.733,25400.0
2009-01-07 11:30:00,43.61,43.75,43.54,43.55,20000.0,32.733,32.838,32.6804,32.6879,20000.0
2009-01-07 11:40:00,43.55,43.81,43.55,43.75,36700.0,32.6879,32.8831,32.6879,32.838,36700.0
2009-01-07 11:50:00,43.76,43.77,43.59,43.68,33100.0,32.8455,32.8531,32.718,32.7855,33100.0
2009-01-07 12:00:00,43.65,43.71,43.52,43.68,25300.0,32.763,32.808,32.6654,32.7855,25300.0
2009-01-07 12:10:00,43.66,43.82,43.63,43.71,26300.0,32.7705,32.8906,32.748,32.808,26300.0
2009-01-07 12:20:00,43.7,43.71,43.42,43.51,19300.0,32.8005,32.808,32.5904,32.6579,19300.0
2009-01-07 12:30:00,43.52,43.62,43.44,43.58,24400.0,32.6654,32.7405,32.6054,32.7104,24400.0
2009-01-07 12:40:00,43.58,43.6,43.48,43.52,26900.0,32.7104,32.7255,32.6354,32.6654,26900.0
2009-01-07 12:50:00,43.52,43.52,43.27,43.34,22700.0,32.6654,32.6654,32.4778,32.5303,22700.0
2009-01-07 13:00:00,43.33,43.51,43.33,43.51,16400.0,32.5228,32.6579,32.5228,32.6579,16400.0
2009-01-07 13:10:00,43.52,43.57,43.46,43.55,18300.0,32.6654,32.7029,32.6204,32.6879,18300.0
2009-01-07 13:20:00,43.55,43.58,43.48,43.53,17900.0,32.6879,32.7104,32.6354,32.6729,17900.0
2009-01-07 13:30:00,43.53,43.64,43.5,43.52,21900.0,32.6729,32.7555,32.6504,32.6654,21900.0
2009-01-07 13:40:00,43.52,43.55,43.25,43.29,17000.0,32.6654,32.6879,32.4628,32.4928,17000.0
2009-01-07 13:50:00,43.31,43.31,43.1,43.1,17100.0,32.5078,32.5078,32.3502,32.3502,17100.0
2009-01-07 14:00:00,43.1,43.15,43.02,43.06,15500.0,32.3502,32.3877,32.2901,32.3201,15500.0
2009-01-07 14:10:00,43.08,43.17,42.98,43.01,24500.0,32.3352,32.4027,32.2601,32.2826,24500.0
2009-01-07 14:20:00,42.96,43.04,42.79,42.92,32200.0,32.2451,32.3051,32.1175,32.2151,32200.0
2009-01-07 14:30:00,42.91,42.96,42.83,42.91,21200.0,32.2076,32.2451,32.1475,32.2076,21200.0
2009-01-07 14:40:00,42.91,43.01,42.79,42.81,30100.0,32.2076,32.2826,32.1175,32.1325,30100.0
2009-01-07 14:50:00,42.8,42.92,42.77,42.81,28500.0,32.125,32.2151,32.1025,32.1325,28500.0
2009-01-07 15:00:00,42.8,42.87,42.55,42.59,24400.0,32.125,32.1775,31.9373,31.9674,24400.0
2009-01-07 15:10:00,42.59,42.75,42.57,42.75,44900.0,31.9674,32.0875,31.9524,32.0875,44900.0
2009-01-07 15:20:00,42.75,42.88,42.65,42.85,38000.0,32.0875,32.185,32.0124,32.1625,38000.0
2009-01-07 15:30:00,42.82,42.97,42.7,42.78,62600.0,32.14,32.2526,32.0499,32.11,62600.0
2009-01-07 15:40:00,42.77,42.96,42.75,42.86,72100.0,32.1025,32.2451,32.0875,32.17,72100.0
2009-01-07 15:50:00,42.84,43.03,42.81,42.98,106100.0,32.155,32.2976,32.1325,32.2601,106100.0
2009-01-08 09:30:00,42.65,42.65,42.12,42.12,30600.0,32.0124,32.0124,31.6146,31.6146,30600.0
2009-01-08 09:40:00,42.21,42.31,41.89,41.95,47000.0,31.6821,31.7572,31.442,31.487,47000.0
2009-01-08 09:50:00,41.95,42.1,41.77,41.86,33900.0,31.487,31.5996,31.3519,31.4194,33900.0
2009-01-08 10:00:00,41.86,42.35,41.86,42.3,36200.0,31.4194,31.7872,31.4194,31.7497,36200.0
2009-01-08 10:10:00,42.3,42.38,42.03,42.08,87600.0,31.7497,31.8097,31.547,31.5846,87600.0
2009-01-08 10:20:00,42.07,42.34,42.05,42.3,26200.0,31.5771,31.7797,31.5621,31.7497,26200.0
2009-01-08 10:30:00,42.31,42.56,42.23,42.47,73200.0,31.7572,31.9448,31.6972,31.8773,73200.0
2009-01-08 10:40:00,42.46,42.64,42.42,42.6,71200.0,31.8698,32.0049,31.8398,31.9749,71200.0
2009-01-08 10:50:00,42.6,42.73,42.55,42.64,63000.0,31.9749,32.0724,31.9373,32.0049,63000.0
2009-01-08 11:00:00,42.64,42.89,42.64,42.86,62500.0,32.0049,32.1925,32.0049,32.17,62500.0
2009-01-08 11:10:00,42.85,42.94,42.76,42.77,55300.0,32.1625,32.2301,32.095,32.1025,55300.0
2009-01-08 11:20:00,42.78,42.88,42.44,42.44,26400.0,32.11,32.185,31.8548,31.8548,26400.0
2009-01-08 11:30:00,42.41,42.44,42.15,42.33,43700.0,31.8323,31.8548,31.6371,31.7722,43700.0
2009-01-08 11:40:00,42.35,42.41,42.24,42.33,30200.0,31.7872,31.8323,31.7047,31.7722,30200.0
2009-01-08 11:50:00,42.36,42.36,42.17,42.24,21300.0,31.7947,31.7947,31.6521,31.7047,21300.0
2009-01-08 12:00:00,42.25,42.35,42.2,42.35,22200.0,31.7122,31.7872,31.6746,31.7872,22200.0
2009-01-08 12:10:00,42.38,42.56,42.37,42.53,23400.0,31.8097,31.9448,31.8022,31.9223,23400.0
2009-01-08 12:20:00,42.53,42.58,42.47,42.57,32600.0,31.9223,31.9599,31.8773,31.9524,32600.0
2009-01-08 12:30:00,42.59,42.64,42.49,42.54,26700.0,31.9674,32.0049,31.8923,31.9298,26700.0
2009-01-08 12:40:00,42.5,42.73,42.49,42.7,25200.0,31.8998,32.0724,31.8923,32.0499,25200.0
2009-01-08 12:50:00,42.66,42.78,42.55,42.55,53400.0,32.0199,32.11,31.9373,31.9373,53400.0
2009-01-08 13:00:00,42.55,42.61,42.42,42.42,32500.0,31.9373,31.9824,31.8398,31.8398,32500.0
2009-01-08 13:10:00,42.41,42.49,42.32,42.35,10900.0,31.8323,31.8923,31.7647,31.7872,10900.0
2009-01-08 13:20:00,42.35,42.47,42.32,42.32,25100.0,31.7872,31.8773,31.7647,31.7647,25100.0
2009-01-08 13:30:00,42.33,42.46,42.27,42.4,25300.0,31.7722,31.8698,31.7272,31.8248,25300.0
2009-01-08 13:40:00,42.4,42.54,42.38,42.5,48300.0,31.8248,31.9298,31.8097,31.8998,48300.0
2009-01-08 13:50:00,42.51,42.57,42.45,42.56,20500.0,31.9073,31.9524,31.8623,31.9448,20500.0
2009-01-08 14:00:00,42.59,42.7,42.49,42.67,33300.0,31.9674,32.0499,31.8923,32.0274,33300.0
2009-01-08 14:10:00,42.68,42.9,42.57,42.87,66100.0,32.0349,32.2,31.9524,32.1775,66100.0
2009-01-08 14:20:00,42.87,42.89,42.66,42.67,32700.0,32.1775,32.1925,32.0199,32.0274,32700.0
2009-01-08 14:30:00,42.67,42.69,42.51,42.59,30600.0,32.0274,32.0424,31.9073,31.9674,30600.0
2009-01-08 14:40:00,42.58,42.94,42.56,42.77,37700.0,31.9599,32.2301,31.9448,32.1025,37700.0
2009-01-08 14:50:00,42.76,43.08,42.76,42.96,36400.0,32.095,32.3352,32.095,32.2451,36400.0
2009-01-08 15:00:00,42.95,43.11,42.82,42.84,67600.0,32.2376,32.3577,32.14,32.155,67600.0
2009-01-08 15:10:00,42.82,42.9,42.71,42.84,43200.0,32.14,32.2,32.0574,32.155,43200.0
2009-01-08 15:20:00,42.85,42.92,42.71,42.84,50500.0,32.1625,32.2151,32.0574,32.155,50500.0
2009-01-08 15:30:00,42.84,42.9,42.71,42.84,38400.0,32.155,32.2,32.0574,32.155,38400.0
2009-01-08 15:40:00,42.85,43.13,42.85,43.04,85600.0,32.1625,32.3727,32.1625,32.3051,85600.0
2009-01-08 15:50:00,43.07,43.16,42.95,43.13,103000.0,32.3276,32.3952,32.2376,32.3727,103000.0
2009-01-09 09:30:00,43.32,43.59,42.84,42.99,25600.0,32.5153,32.718,32.155,32.2676,25600.0
2009-01-09 09:40:00,42.91,42.91,42.29,42.29,20000.0,32.2076,32.2076,31.7422,31.7422,20000.0
2009-01-09 09:50:00,42.23,42.23,41.81,42.0,42100.0,31.6972,31.6972,31.3819,31.5245,42100.0
2009-01-09 10:00:00,41.96,42.15,41.88,42.02,36600.0,31.4945,31.6371,31.4345,31.5395,36600.0
2009-01-09 10:10:00,42.04,42.05,41.85,41.88,29500.0,31.5545,31.5621,31.4119,31.4345,29500.0
2009-01-09 10:20:00,41.87,41.95,41.77,41.81,25600.0,31.4269,31.487,31.3519,31.3819,25600.0
2009-01-09 10:30:00,41.83,41.83,41.56,41.74,39500.0,31.3969,31.3969,31.1943,31.3294,39500.0
2009-01-09 10:40:00,41.74,41.77,41.62,41.75,24600.0,31.3294,31.3519,31.2393,31.3369,24600.0
2009-01-09 10:50:00,41.74,41.82,41.65,41.81,24100.0,31.3294,31.3894,31.2618,31.3819,24100.0
2009-01-09 11:00:00,41.8,41.97,41.76,41.91,21500.0,31.3744,31.502,31.3444,31.457,21500.0
2009-01-09 11:10:00,41.91,41.92,41.66,41.7,24700.0,31.457,31.4645,31.2693,31.2993,24700.0
2009-01-09 11:20:00,41.72,42.01,41.72,41.95,22500.0,31.3144,31.532,31.3144,31.487,22500.0
2009-01-09 11:30:00,41.92,41.96,41.86,41.92,9100.0,31.4645,31.4945,31.4194,31.4645,9100.0
2009-01-09 11:40:00,41.86,41.91,41.74,41.87,8000.0,31.4194,31.457,31.3294,31.4269,8000.0
2009-01-09 11:50:00,41.93,41.98,41.81,41.98,17800.0,31.472,31.5095,31.3819,31.5095,17800.0
2009-01-09 12:00:00,42.0,42.36,41.99,42.36,33100.0,31.5245,31.7947,31.517,31.7947,33100.0
2009-01-09 12:10:00,42.36,42.36,42.18,42.19,8800.0,31.7947,31.7947,31.6596,31.6671,8800.0
2009-01-09 12:20:00,42.19,42.28,42.13,42.19,8300.0,31.6671,31.7347,31.6221,31.6671,8300.0
2009-01-09 12:30:00,42.18,42.3,42.16,42.22,7900.0,31.6596,31.7497,31.6446,31.6897,7900.0
2009-01-09 12:40:00,42.22,42.22,42.1,42.17,69000.0,31.6897,31.6897,31.5996,31.6521,69000.0
2009-01-09 12:50:00,42.19,42.4,42.18,42.33,30800.0,31.6671,31.8248,31.6596,31.7722,30800.0
2009-01-09 13:00:00,42.34,42.55,42.21,42.3,39600.0,31.7797,31.9373,31.6821,31.7497,39600.0
2009-01-09 13:10:00,42.28,42.36,42.13,42.33,15900.0,31.7347,31.7947,31.6221,31.7722,15900.0
2009-01-09 13:20:00,42.35,42.35,42.22,42.33,5700.0,31.7872,31.7872,31.6897,31.7722,5700.0
2009-01-09 13:30:00,42.33,42.44,42.16,42.41,8600.0,31.7722,31.8548,31.6446,31.8323,8600.0
2009-01-09 13:40:00,42.39,42.48,42.36,42.44,8700.0,31.8172,31.8848,31.7947,31.8548,8700.0
2009-01-09 13:50:00,42.43,42.43,42.14,42.2,33500.0,31.8473,31.8473,31.6296,31.6746,33500.0
2009-01-09 14:00:00,42.19,42.5,42.19,42.46,11200.0,31.6671,31.8998,31.6671,31.8698,11200.0
2009-01-09 14:10:00,42.44,42.65,42.39,42.63,30300.0,31.8548,32.0124,31.8172,31.9974,30300.0
2009-01-09 14:20:00,42.66,42.66,42.42,42.46,10300.0,32.0199,32.0199,31.8398,31.8698,10300.0
2009-01-09 14:30:00,42.46,42.77,42.46,42.72,30300.0,31.8698,32.1025,31.8698,32.0649,30300.0
2009-01-09 14:40:00,42.68,42.95,42.64,42.71,36200.0,32.0349,32.2376,32.0049,32.0574,36200.0
2009-01-09 14:50:00,42.74,42.81,42.65,42.73,16600.0,32.08,32.1325,32.0124,32.0724,16600.0
2009-01-09 15:00:00,42.71,42.86,42.48,42.51,28800.0,32.0574,32.17,31.8848,31.9073,28800.0
2009-01-09 15:10:00,42.5,42.65,42.44,42.63,15400.0,31.8998,32.0124,31.8548,31.9974,15400.0
2009-01-09 15:20:00,42.63,42.63,42.28,42.55,22700.0,31.9974,31.9974,31.7347,31.9373,22700.0
2009-01-09 15:30:00,42.55,42.76,42.53,42.64,44200.0,31.9373,32.095,31.9223,32.0049,44200.0
2009-01-09 15:40:00,42.62,42.68,42.32,42.33,51000.0,31.9899,32.0349,31.7647,31.7722,51000.0
2009-01-09 15:50:00,42.34,42.47,42.13,42.28,109700.0,31.7797,31.8773,31.6221,31.7347,109700.0
2009-01-12 09:30:00,42.26,42.26,41.83,41.88,26600.0,31.7197,31.7197,31.3969,31.4345,26600.0
2009-01-12 09:40:00,41.92,41.94,41.56,41.63,64500.0,31.4645,31.4795,31.1943,31.2468,64500.0
2009-01-12 09:50:00,41.68,41.7,41.47,41.58,22900.0,31.2843,31.2993,31.1267,31.2093,22900.0
2009-01-12 10:00:00,41.59,41.59,41.3,41.39,18000.0,31.2168,31.2168,30.9991,31.0667,18000.0
2009-01-12 10:10:00,41.42,41.52,41.38,41.38,12600.0,31.0892,31.1642,31.0592,31.0592,12600.0
2009-01-12 10:20:00,41.37,41.51,41.21,41.47,15600.0,31.0517,31.1567,30.9316,31.1267,15600.0
2009-01-12 10:30:00,41.45,41.48,41.32,41.36,32400.0,31.1117,31.1342,31.0141,31.0441,32400.0
2009-01-12 10:40:00,41.37,41.42,41.22,41.24,30600.0,31.0517,31.0892,30.9391,30.9541,30600.0
2009-01-12 10:50:00,41.23,41.3,41.2,41.22,17500.0,30.9466,30.9991,30.9241,30.9391,17500.0
2009-01-12 11:00:00,41.2,41.3,41.15,41.19,14100.0,30.9241,30.9991,30.8865,30.9165,14100.0
2009-01-12 11:10:00,41.19,41.24,41.1,41.22,25400.0,30.9165,30.9541,30.849,30.9391,25400.0
2009-01-12 11:20:00,41.24,41.35,41.19,41.25,16500.0,30.9541,31.0366,30.9165,30.9616,16500.0
2009-01-12 11:30:00,41.26,41.29,41.0,41.06,13400.0,30.9691,30.9916,30.7739,30.819,13400.0
2009-01-12 11:40:00,41.06,41.08,41.0,41.02,10600.0,30.819,30.834,30.7739,30.7889,10600.0
2009-01-12 11:50:00,41.01,41.08,40.97,41.01,7500.0,30.7814,30.834,30.7514,30.7814,7500.0
2009-01-12 12:00:00,41.01,41.11,41.0,41.1,15300.0,30.7814,30.8565,30.7739,30.849,15300.0
2009-01-12 12:10:00,41.1,41.21,41.1,41.2,21300.0,30.849,30.9316,30.849,30.9241,21300.0
2009-01-12 12:20:00,41.19,41.21,41.12,41.12,3900.0,30.9165,30.9316,30.864,30.864,3900.0
2009-01-12 12:30:00,41.15,41.24,41.15,41.24,8500.0,30.8865,30.9541,30.8865,30.9541,8500.0
2009-01-12 12:40:00,41.23,41.25,41.16,41.21,6900.0,30.9466,30.9616,30.894,30.9316,6900.0
2009-01-12 12:50:00,41.22,41.25,41.17,41.2,8100.0,30.9391,30.9616,30.9015,30.9241,8100.0
2009-01-12 13:00:00,41.21,41.28,41.16,41.26,6300.0,30.9316,30.9841,30.894,30.9691,6300.0
2009-01-12 13:10:00,41.27,41.34,41.23,41.27,16000.0,30.9766,31.0291,30.9466,30.9766,16000.0
2009-01-12 13:20:00,41.28,41.28,41.2,41.2,8900.0,30.9841,30.9841,30.9241,30.9241,8900.0
2009-01-12 13:30:00,41.2,41.21,41.1,41.13,13300.0,30.9241,30.9316,30.849,30.8715,13300.0
2009-01-12 13:40:00,41.14,41.34,41.14,41.32,14700.0,30.879,31.0291,30.879,31.0141,14700.0
2009-01-12 13:50:00,41.31,41.36,41.1,41.11,17700.0,31.0066,31.0441,30.849,30.8565,17700.0
2009-01-12 14:00:00,41.1,41.1,40.95,40.98,18700.0,30.849,30.849,30.7364,30.7589,18700.0
2009-01-12 14:10:00,40.99,41.07,40.99,41.0,20100.0,30.7664,30.8265,30.7664,30.7739,20100.0
2009-01-12 14:20:00,41.01,41.03,40.92,40.95,19400.0,30.7814,30.7965,30.7139,30.7364,19400.0
2009-01-12 14:30:00,40.94,40.94,40.79,40.87,29600.0,30.7289,30.7289,30.6163,30.6764,29600.0
2009-01-12 14:40:00,40.88,40.88,40.65,40.76,22000.0,30.6839,30.6839,30.5112,30.5938,22000.0
2009-01-12 14:50:00,40.76,40.82,40.72,40.74,21500.0,30.5938,30.6388,30.5638,30.5788,21500.0
2009-01-12 15:00:00,40.74,40.88,40.64,40.73,35600.0,30.5788,30.6839,30.5037,30.5713,35600.0
2009-01-12 15:10:00,40.72,40.77,40.57,40.71,34900.0,30.5638,30.6013,30.4512,30.5563,34900.0
2009-01-12 15:20:00,40.69,40.96,40.63,40.77,44400.0,30.5413,30.7439,30.4962,30.6013,44400.0
2009-01-12 15:30:00,40.77,40.87,40.58,40.66,66000.0,30.6013,30.6764,30.4587,30.5187,66000.0
2009-01-12 15:40:00,40.65,40.93,40.54,40.9,54200.0,30.5112,30.7214,30.4287,30.6989,54200.0
2009-01-12 15:50:00,40.9,41.03,40.84,40.86,75700.0,30.6989,30.7965,30.6538,30.6689,75700.0
2009-01-13 09:30:00,40.59,41.19,40.59,41.14,31400.0,30.4662,30.9165,30.4662,30.879,31400.0
2009-01-13 09:40:00,41.14,41.5,41.14,41.39,44200.0,30.879,31.1492,30.879,31.0667,44200.0
2009-01-13 09:50:00,41.4,41.5,41.16,41.16,35300.0,31.0742,31.1492,30.894,30.894,35300.0
2009-01-13 10:00:00,41.15,41.33,40.99,41.23,37800.0,30.8865,31.0216,30.7664,30.9466,37800.0
2009-01-13 10:10:00,41.26,41.44,41.16,41.21,24600.0,30.9691,31.1042,30.894,30.9316,24600.0
2009-01-13 10:20:00,41.18,41.18,40.87,40.99,22000.0,30.909,30.909,30.6764,30.7664,22000.0
2009-01-13 10:30:00,40.97,41.0,40.61,40.75,24600.0,30.7514,30.7739,30.4812,30.5863,24600.0
2009-01-13 10:40:00,40.74,41.1,40.74,41.08,61500.0,30.5788,30.849,30.5788,30.834,61500.0
2009-01-13 10:50:00,41.06,41.25,40.94,40.99,33700.0,30.819,30.9616,30.7289,30.7664,33700.0
2009-01-13 11:00:00,40.99,41.02,40.7,40.97,21600.0,30.7664,30.7889,30.5488,30.7514,21600.0
2009-01-13 11:10:00,40.97,40.97,40.59,40.74,27500.0,30.7514,30.7514,30.4662,30.5788,27500.0
2009-01-13 11:20:00,40.76,40.99,40.58,40.98,26800.0,30.5938,30.7664,30.4587,30.7589,26800.0
2009-01-13 11:30:00,40.97,41.05,40.87,40.91,18100.0,30.7514,30.8115,30.6764,30.7064,18100.0
2009-01-13 11:40:00,40.89,41.07,40.73,40.79,20700.0,30.6914,30.8265,30.5713,30.6163,20700.0
2009-01-13 11:50:00,40.82,41.02,40.8,40.95,19600.0,30.6388,30.7889,30.6238,30.7364,19600.0
2009-01-13 12:00:00,40.96,40.99,40.73,40.73,18600.0,30.7439,30.7664,30.5713,30.5713,18600.0
2009-01-13 12:10:00,40.73,40.73,40.47,40.5,39500.0,30.5713,30.5713,30.3761,30.3986,39500.0
2009-01-13 12:20:00,40.5,40.59,40.43,40.49,22100.0,30.3986,30.4662,30.3461,30.3911,22100.0
2009-01-13 12:30:00,40.49,40.6,40.46,40.52,28300.0,30.3911,30.4737,30.3686,30.4137,28300.0
2009-01-13 12:40:00,40.5,40.53,40.31,40.5,17500.0,30.3986,30.4212,30.256,30.3986,17500.0
2009-01-13 12:50:00,40.47,40.69,40.47,40.49,16400.0,30.3761,30.5413,30.3761,30.3911,16400.0
2009-01-13 13:00:00,40.49,40.54,40.42,40.48,9800.0,30.3911,30.4287,30.3386,30.3836,9800.0
2009-01-13 13:10:00,40.49,40.56,40.41,40.41,10300.0,30.3911,30.4437,30.3311,30.3311,10300.0
2009-01-13 13:20:00,40.43,40.44,40.21,40.35,11700.0,30.3461,30.3536,30.181,30.2861,11700.0
2009-01-13 13:30:00,40.34,40.47,40.27,40.36,15000.0,30.2786,30.3761,30.226,30.2936,15000.0
2009-01-13 13:40:00,40.39,40.42,40.13,40.17,11100.0,30.3161,30.3386,30.1209,30.151,11100.0
2009-01-13 13:50:00,40.17,40.2,40.04,40.09,16400.0,30.151,30.1735,30.0534,30.0909,16400.0
2009-01-13 14:00:00,40.09,40.34,40.09,40.27,15800.0,30.0909,30.2786,30.0909,30.226,15800.0
2009-01-13 14:10:00,40.29,40.43,40.28,40.33,11900.0,30.241,30.3461,30.2335,30.271,11900.0
2009-01-13 14:20:00,40.33,40.33,40.04,40.17,21100.0,30.271,30.271,30.0534,30.151,21100.0
2009-01-13 14:30:00,40.15,40.39,40.15,40.31,64400.0,30.1359,30.3161,30.1359,30.256,64400.0
2009-01-13 14:40:00,40.34,40.76,40.34,40.58,23800.0,30.2786,30.5938,30.2786,30.4587,23800.0
2009-01-13 14:50:00,40.59,40.73,40.49,40.49,28100.0,30.4662,30.5713,30.3911,30.3911,28100.0
2009-01-13 15:00:00,40.48,40.5,40.2,40.22,26800.0,30.3836,30.3986,30.1735,30.1885,26800.0
2009-01-13 15:10:00,40.23,40.39,40.22,40.32,35300.0,30.196,30.3161,30.1885,30.2635,35300.0
2009-01-13 15:20:00,40.31,40.58,40.28,40.51,36300.0,30.256,30.4587,30.2335,30.4062,36300.0
2009-01-13 15:30:00,40.5,40.74,40.22,40.7,65300.0,30.3986,30.5788,30.1885,30.5488,65300.0
2009-01-13 15:40:00,40.7,40.85,40.55,40.73,73600.0,30.5488,30.6614,30.4362,30.5713,73600.0
2009-01-13 15:50:00,40.74,40.8,40.54,40.57,80000.0,30.5788,30.6238,30.4287,30.4512,80000.0
2009-01-14 09:30:00,40.03,40.08,39.7,39.78,46400.0,30.0459,30.0834,29.7982,29.8582,46400.0
2009-01-14 09:40:00,39.8,39.9,39.39,39.48,53400.0,29.8732,29.9483,29.5655,29.6331,53400.0
2009-01-14 09:50:00,39.48,39.51,39.27,39.32,49700.0,29.6331,29.6556,29.4754,29.513,49700.0
2009-01-14 10:00:00,39.3,39.5,39.1,39.12,57800.0,29.4979,29.6481,29.3478,29.3628,57800.0
2009-01-14 10:10:00,39.11,39.18,38.67,38.68,64200.0,29.3553,29.4079,29.0251,29.0326,64200.0
2009-01-14 10:20:00,38.7,39.1,38.69,39.03,35300.0,29.0476,29.3478,29.0401,29.2953,35300.0
2009-01-14 10:30:00,39.02,39.03,38.7,38.78,36200.0,29.2878,29.2953,29.0476,29.1076,36200.0
2009-01-14 10:40:00,38.79,38.79,38.59,38.63,46600.0,29.1151,29.1151,28.965,28.9951,46600.0
2009-01-14 10:50:00,38.66,39.0,38.61,38.94,58100.0,29.0176,29.2728,28.98,29.2277,58100.0
2009-01-14 11:00:00,38.91,39.15,38.91,39.01,30500.0,29.2052,29.3854,29.2052,29.2803,30500.0
2009-01-14 11:10:00,38.99,39.01,38.8,38.93,34100.0,29.2653,29.2803,29.1227,29.2202,34100.0
2009-01-14 11:20:00,38.93,39.11,38.93,39.1,17300.0,29.2202,29.3553,29.2202,29.3478,17300.0
2009-01-14 11:30:00,39.09,39.17,39.04,39.14,43300.0,29.3403,29.4004,29.3028,29.3779,43300.0
2009-01-14 11:40:00,39.13,39.24,39.1,39.18,28400.0,29.3703,29.4529,29.3478,29.4079,28400.0
2009-01-14 11:50:00,39.2,39.37,39.19,39.26,19600.0,29.4229,29.5505,29.4154,29.4679,19600.0
2009-01-14 12:00:00,39.26,39.3,39.08,39.26,35200.0,29.4679,29.4979,29.3328,29.4679,35200.0
2009-01-14 12:10:00,39.27,39.29,39.06,39.07,26200.0,29.4754,29.4904,29.3178,29.3253,26200.0
2009-01-14 12:20:00,39.1,39.22,39.01,39.2,26900.0,29.3478,29.4379,29.2803,29.4229,26900.0
2009-01-14 12:30:00,39.2,39.26,39.07,39.15,49200.0,29.4229,29.4679,29.3253,29.3854,49200.0
2009-01-14 12:40:00,39.14,39.19,39.04,39.14,37800.0,29.3779,29.4154,29.3028,29.3779,37800.0
2009-01-14 12:50:00,39.12,39.4,39.12,39.32,21400.0,29.3628,29.573,29.3628,29.513,21400.0
2009-01-14 13:00:00,39.32,39.37,39.24,39.34,21600.0,29.513,29.5505,29.4529,29.528,21600.0
2009-01-14 13:10:00,39.34,39.36,39.23,39.28,27200.0,29.528,29.543,29.4454,29.4829,27200.0
2009-01-14 13:20:00,39.29,39.32,39.1,39.1,20000.0,29.4904,29.513,29.3478,29.3478,20000.0
2009-01-14 13:30:00,39.1,39.21,39.06,39.14,31900.0,29.3478,29.4304,29.3178,29.3779,31900.0
2009-01-14 13:40:00,39.17,39.29,39.12,39.14,24100.0,29.4004,29.4904,29.3628,29.3779,24100.0
2009-01-14 13:50:00,39.16,39.2,39.04,39.13,41400.0,29.3929,29.4229,29.3028,29.3703,41400.0
2009-01-14 14:00:00,39.13,39.29,39.01,39.29,48100.0,29.3703,29.4904,29.2803,29.4904,48100.0
2009-01-14 14:10:00,39.27,39.42,39.2,39.29,42000.0,29.4754,29.588,29.4229,29.4904,42000.0
2009-01-14 14:20:00,39.3,39.35,39.16,39.27,31300.0,29.4979,29.5355,29.3929,29.4754,31300.0
2009-01-14 14:30:00,39.29,39.54,39.29,39.43,31000.0,29.4904,29.6781,29.4904,29.5955,31000.0
2009-01-14 14:40:00,39.41,39.49,39.26,39.29,30200.0,29.5805,29.6406,29.4679,29.4904,30200.0
2009-01-14 14:50:00,39.3,39.45,39.25,39.38,23200.0,29.4979,29.6105,29.4604,29.558,23200.0
2009-01-14 15:00:00,39.34,39.35,38.96,39.06,49500.0,29.528,29.5355,29.2427,29.3178,49500.0
2009-01-14 15:10:00,39.03,39.09,38.8,38.93,47800.0,29.2953,29.3403,29.1227,29.2202,47800.0
2009-01-14 15:20:00,38.95,39.09,38.9,38.94,39200.0,29.2352,29.3403,29.1977,29.2277,39200.0
2009-01-14 15:30:00,38.93,39.05,38.77,38.79,48300.0,29.2202,29.3103,29.1001,29.1151,48300.0
2009-01-14 15:40:00,38.78,39.04,38.72,39.02,118600.0,29.1076,29.3028,29.0626,29.2878,118600.0
2009-01-14 15:50:00,39.01,39.1,38.87,38.97,130300.0,29.2803,29.3478,29.1752,29.2503,130300.0
2009-01-15 09:30:00,38.98,39.33,38.5,38.88,59800.0,29.2578,29.5205,28.8975,29.1827,59800.0
2009-01-15 09:40:00,38.83,38.9,38.41,38.56,70400.0,29.1452,29.1977,28.8299,28.9425,70400.0
2009-01-15 09:50:00,38.52,38.73,38.52,38.56,25100.0,28.9125,29.0701,28.9125,28.9425,25100.0
2009-01-15 10:00:00,38.59,38.72,38.44,38.5,49800.0,28.965,29.0626,28.8524,28.8975,49800.0
2009-01-15 10:10:00,38.51,38.58,38.36,38.42,32200.0,28.905,28.9575,28.7924,28.8374,32200.0
2009-01-15 10:20:00,38.4,38.57,38.36,38.49,54200.0,28.8224,28.95,28.7924,28.89,54200.0
2009-01-15 10:30:00,38.47,38.53,38.3,38.45,51600.0,28.875,28.92,28.7474,28.8599,51600.0
2009-01-15 10:40:00,38.45,38.6,38.45,38.53,31700.0,28.8599,28.9725,28.8599,28.92,31700.0
2009-01-15 10:50:00,38.53,38.6,38.45,38.46,30200.0,28.92,28.9725,28.8599,28.8675,30200.0
2009-01-15 11:00:00,38.45,38.6,38.4,38.55,32200.0,28.8599,28.9725,28.8224,28.935,32200.0
2009-01-15 11:10:00,38.55,38.56,38.38,38.41,22000.0,28.935,28.9425,28.8074,28.8299,22000.0
2009-01-15 11:20:00,38.43,38.6,38.42,38.54,14000.0,28.8449,28.9725,28.8374,28.9275,14000.0
2009-01-15 11:30:00,38.52,38.61,38.44,38.48,10900.0,28.9125,28.98,28.8524,28.8825,10900.0
2009-01-15 11:40:00,38.44,38.47,38.36,38.36,16700.0,28.8524,28.875,28.7924,28.7924,16700.0
2009-01-15 11:50:00,38.36,38.44,38.34,38.38,18100.0,28.7924,28.8524,28.7774,28.8074,18100.0
2009-01-15 12:00:00,38.4,38.46,38.3,38.31,20400.0,28.8224,28.8675,28.7474,28.7549,20400.0
2009-01-15 12:10:00,38.33,38.44,38.31,38.38,18300.0,28.7699,28.8524,28.7549,28.8074,18300.0
2009-01-15 12:20:00,38.38,38.39,38.21,38.28,20700.0,28.8074,28.8149,28.6798,28.7323,20700.0
2009-01-15 12:30:00,38.29,38.36,38.18,38.19,25100.0,28.7399,28.7924,28.6573,28.6648,25100.0
2009-01-15 12:40:00,38.16,38.34,38.1,38.3,24100.0,28.6423,28.7774,28.5972,28.7474,24100.0
2009-01-15 12:50:00,38.31,38.4,38.25,38.32,13900.0,28.7549,28.8224,28.7098,28.7624,13900.0
2009-01-15 13:00:00,38.35,38.48,38.35,38.38,16300.0,28.7849,28.8825,28.7849,28.8074,16300.0
2009-01-15 13:10:00,38.37,38.53,38.31,38.46,29000.0,28.7999,28.92,28.7549,28.8675,29000.0
2009-01-15 13:20:00,38.48,38.62,38.31,38.61,22000.0,28.8825,28.9875,28.7549,28.98,22000.0
2009-01-15 13:30:00,38.61,38.79,38.46,38.79,25600.0,28.98,29.1151,28.8675,29.1151,25600.0
2009-01-15 13:40:00,38.76,38.82,38.55,38.68,25200.0,29.0926,29.1377,28.935,29.0326,25200.0
2009-01-15 13:50:00,38.65,39.35,38.65,39.23,32800.0,29.0101,29.5355,29.0101,29.4454,32800.0
2009-01-15 14:00:00,39.23,39.57,39.18,39.44,35100.0,29.4454,29.7006,29.4079,29.603,35100.0
2009-01-15 14:10:00,39.46,39.59,39.34,39.48,48900.0,29.618,29.7156,29.528,29.6331,48900.0
2009-01-15 14:20:00,39.49,39.7,39.34,39.61,45600.0,29.6406,29.7982,29.528,29.7306,45600.0
2009-01-15 14:30:00,39.63,39.92,39.5,39.86,56300.0,29.7456,29.9633,29.6481,29.9183,56300.0
2009-01-15 14:40:00,39.87,40.2,39.84,40.01,52700.0,29.9258,30.1735,29.9033,30.0309,52700.0
2009-01-15 14:50:00,40.05,40.08,39.71,39.8,34600.0,30.0609,30.0834,29.8057,29.8732,34600.0
2009-01-15 15:00:00,39.76,40.08,39.61,39.72,46000.0,29.8432,30.0834,29.7306,29.8132,46000.0
2009-01-15 15:10:00,39.75,40.1,39.75,40.1,46800.0,29.8357,30.0984,29.8357,30.0984,46800.0
2009-01-15 15:20:00,40.08,40.11,39.52,39.68,48100.0,30.0834,30.1059,29.6631,29.7832,48100.0
2009-01-15 15:30:00,39.67,39.67,39.27,39.59,67400.0,29.7757,29.7757,29.4754,29.7156,67400.0
2009-01-15 15:40:00,39.59,39.59,39.18,39.33,97300.0,29.7156,29.7156,29.4079,29.5205,97300.0
2009-01-15 15:50:00,39.39,39.9,39.39,39.86,112100.0,29.5655,29.9483,29.5655,29.9183,112100.0
2009-01-16 09:30:00,40.94,40.94,39.91,39.97,109800.0,30.7289,30.7289,29.9558,30.0008,109800.0
2009-01-16 09:40:00,39.97,40.1,39.8,39.94,36100.0,30.0008,30.0984,29.8732,29.9783,36100.0
2009-01-16 09:50:00,39.94,39.99,39.51,39.61,28900.0,29.9783,30.0158,29.6556,29.7306,28900.0
2009-01-16 10:00:00,39.6,39.9,39.6,39.68,66200.0,29.7231,29.9483,29.7231,29.7832,66200.0
2009-01-16 10:10:00,39.7,39.73,39.32,39.33,44300.0,29.7982,29.8207,29.513,29.5205,44300.0
2009-01-16 10:20:00,39.32,39.56,39.29,39.43,31900.0,29.513,29.6931,29.4904,29.5955,31900.0
2009-01-16 10:30:00,39.4,39.76,39.34,39.63,39900.0,29.573,29.8432,29.528,29.7456,39900.0
2009-01-16 10:40:00,39.61,39.74,39.5,39.54,32700.0,29.7306,29.8282,29.6481,29.6781,32700.0
2009-01-16 10:50:00,39.53,39.67,39.32,39.44,29600.0,29.6706,29.7757,29.513,29.603,29600.0
2009-01-16 11:00:00,39.4,39.5,39.09,39.21,38500.0,29.573,29.6481,29.3403,29.4304,38500.0
2009-01-16 11:10:00,39.18,39.31,39.1,39.16,20700.0,29.4079,29.5055,29.3478,29.3929,20700.0
2009-01-16 11:20:00,39.17,39.34,39.15,39.21,24900.0,29.4004,29.528,29.3854,29.4304,24900.0
2009-01-16 11:30:00,39.21,39.25,38.71,38.71,34900.0,29.4304,29.4604,29.0551,29.0551,34900.0
2009-01-16 11:40:00,38.7,38.74,38.58,38.63,39600.0,29.0476,29.0776,28.9575,28.9951,39600.0
2009-01-16 11:50:00,38.63,38.82,38.5,38.58,28600.0,28.9951,29.1377,28.8975,28.9575,28600.0
2009-01-16 12:00:00,38.58,38.74,38.58,38.61,28200.0,28.9575,29.0776,28.9575,28.98,28200.0
2009-01-16 12:10:00,38.6,38.64,38.5,38.55,45900.0,28.9725,29.0026,28.8975,28.935,45900.0
2009-01-16 12:20:00,38.53,38.62,38.43,38.52,47400.0,28.92,28.9875,28.8449,28.9125,47400.0
2009-01-16 12:30:00,38.51,38.66,38.5,38.66,20700.0,28.905,29.0176,28.8975,29.0176,20700.0
2009-01-16 12:40:00,38.66,38.77,38.59,38.66,24500.0,29.0176,29.1001,28.965,29.0176,24500.0
2009-01-16 12:50:00,38.63,38.8,38.61,38.67,27700.0,28.9951,29.1227,28.98,29.0251,27700.0
2009-01-16 13:00:00,38.7,38.91,38.5,38.64,50900.0,29.0476,29.2052,28.8975,29.0026,50900.0
2009-01-16 13:10:00,38.67,38.9,38.55,38.72,23300.0,29.0251,29.1977,28.935,29.0626,23300.0
2009-01-16 13:20:00,38.69,38.84,38.63,38.81,39600.0,29.0401,29.1527,28.9951,29.1302,39600.0
2009-01-16 13:30:00,38.84,39.28,38.84,39.12,54700.0,29.1527,29.4829,29.1527,29.3628,54700.0
2009-01-16 13:40:00,39.12,39.24,38.99,39.0,30400.0,29.3628,29.4529,29.2653,29.2728,30400.0
2009-01-16 13:50:00,39.0,39.27,38.95,39.27,36900.0,29.2728,29.4754,29.2352,29.4754,36900.0
2009-01-16 14:00:00,39.27,39.49,39.14,39.35,51200.0,29.4754,29.6406,29.3779,29.5355,51200.0
2009-01-16 14:10:00,39.35,39.47,39.15,39.21,32800.0,29.5355,29.6255,29.3854,29.4304,32800.0
2009-01-16 14:20:00,39.21,39.37,39.08,39.33,52300.0,29.4304,29.5505,29.3328,29.5205,52300.0
2009-01-16 14:30:00,39.32,39.5,39.14,39.3,51400.0,29.513,29.6481,29.3779,29.4979,51400.0
2009-01-16 14:40:00,39.33,39.5,39.14,39.39,51900.0,29.5205,29.6481,29.3779,29.5655,51900.0
2009-01-16 14:50:00,39.39,39.71,39.33,39.71,43900.0,29.5655,29.8057,29.5205,29.8057,43900.0
2009-01-16 15:00:00,39.74,39.77,39.45,39.74,53400.0,29.8282,29.8507,29.6105,29.8282,53400.0
2009-01-16 15:10:00,39.76,40.11,39.74,40.0,47600.0,29.8432,30.1059,29.8282,30.0234,47600.0
2009-01-16 15:20:00,40.02,40.21,39.76,39.82,54400.0,30.0384,30.181,29.8432,29.8882,54400.0
2009-01-16 15:30:00,39.78,40.06,39.69,39.98,85300.0,29.8582,30.0684,29.7907,30.0083,85300.0
2009-01-16 15:40:00,39.96,40.06,39.73,39.88,74100.0,29.9933,30.0684,29.8207,29.9333,74100.0
2009-01-16 15:50:00,39.94,39.94,39.76,39.77,93700.0,29.9783,29.9783,29.8432,29.8507,93700.0
2009-01-20 09:30:00,37.95,39.41,36.38,38.6,163100.0,28.4847,29.5805,27.3062,28.9725,163100.0
2009-01-20 09:40:00,38.55,39.0,38.33,38.51,88800.0,28.935,29.2728,28.7699,28.905,88800.0
2009-01-20 09:50:00,38.51,38.74,38.15,38.33,114500.0,28.905,29.0776,28.6348,28.7699,114500.0
2009-01-20 10:00:00,38.34,38.57,38.0,38.47,134200.0,28.7774,28.95,28.5222,28.875,134200.0
2009-01-20 10:10:00,38.47,39.01,38.31,38.7,123700.0,28.875,29.2803,28.7549,29.0476,123700.0
2009-01-20 10:20:00,38.69,39.61,38.65,39.51,152700.0,29.0401,29.7306,29.0101,29.6556,152700.0
2009-01-20 10:30:00,39.59,39.65,39.26,39.48,91300.0,29.7156,29.7606,29.4679,29.6331,91300.0
2009-01-20 10:40:00,39.44,39.47,39.04,39.08,72600.0,29.603,29.6255,29.3028,29.3328,72600.0
2009-01-20 10:50:00,39.09,39.17,38.64,38.79,77000.0,29.3403,29.4004,29.0026,29.1151,77000.0
2009-01-20 11:00:00,38.83,39.13,38.7,39.12,47800.0,29.1452,29.3703,29.0476,29.3628,47800.0
2009-01-20 11:10:00,39.12,39.21,38.85,39.16,39600.0,29.3628,29.4304,29.1602,29.3929,39600.0
2009-01-20 11:20:00,39.13,39.35,38.94,39.23,43500.0,29.3703,29.5355,29.2277,29.4454,43500.0
2009-01-20 11:30:00,39.24,39.8,39.24,39.76,39600.0,29.4529,29.8732,29.4529,29.8432,39600.0
2009-01-20 11:40:00,39.76,39.95,39.76,39.95,40800.0,29.8432,29.9858,29.8432,29.9858,40800.0
2009-01-20 11:50:00,39.97,39.97,39.52,39.62,35800.0,30.0008,30.0008,29.6631,29.7381,35800.0
2009-01-20 12:00:00,39.6,39.87,39.56,39.67,29800.0,29.7231,29.9258,29.6931,29.7757,29800.0
2009-01-20 12:10:00,39.62,39.94,39.62,39.75,36400.0,29.7381,29.9783,29.7381,29.8357,36400.0
2009-01-20 12:20:00,39.74,39.83,39.53,39.73,79000.0,29.8282,29.8958,29.6706,29.8207,79000.0
2009-01-20 12:30:00,39.69,40.85,39.67,40.63,163200.0,29.7907,30.6614,29.7757,30.4962,163200.0
2009-01-20 12:40:00,40.58,41.38,40.49,40.9,268600.0,30.4587,31.0592,30.3911,30.6989,268600.0
2009-01-20 12:50:00,40.87,40.91,40.42,40.53,111600.0,30.6764,30.7064,30.3386,30.4212,111600.0
2009-01-20 13:00:00,40.49,40.63,40.22,40.3,121600.0,30.3911,30.4962,30.1885,30.2485,121600.0
2009-01-20 13:10:00,40.28,40.51,40.2,40.42,63700.0,30.2335,30.4062,30.1735,30.3386,63700.0
2009-01-20 13:20:00,40.39,40.58,40.26,40.5,49400.0,30.3161,30.4587,30.2185,30.3986,49400.0
2009-01-20 13:30:00,40.5,40.52,40.09,40.26,58400.0,30.3986,30.4137,30.0909,30.2185,58400.0
2009-01-20 13:40:00,40.27,40.39,39.98,40.01,52500.0,30.226,30.3161,30.0083,30.0309,52500.0
2009-01-20 13:50:00,40.02,40.21,39.94,40.05,53000.0,30.0384,30.181,29.9783,30.0609,53000.0
2009-01-20 14:00:00,40.05,40.11,39.86,40.01,60600.0,30.0609,30.1059,29.9183,30.0309,60600.0
2009-01-20 14:10:00,40.01,40.17,39.89,40.03,61500.0,30.0309,30.151,29.9408,30.0459,61500.0
2009-01-20 14:20:00,40.03,40.41,39.86,40.36,167400.0,30.0459,30.3311,29.9183,30.2936,167400.0
2009-01-20 14:30:00,40.35,40.81,40.34,40.79,95400.0,30.2861,30.6313,30.2786,30.6163,95400.0
2009-01-20 14:40:00,40.79,40.92,40.25,40.29,137200.0,30.6163,30.7139,30.211,30.241,137200.0
2009-01-20 14:50:00,40.31,40.85,40.28,40.55,90900.0,30.256,30.6614,30.2335,30.4362,90900.0
2009-01-20 15:00:00,40.55,40.6,40.17,40.28,122500.0,30.4362,30.4737,30.151,30.2335,122500.0
2009-01-20 15:10:00,40.26,40.79,40.23,40.48,175100.0,30.2185,30.6163,30.196,30.3836,175100.0
2009-01-20 15:20:00,40.44,40.99,40.33,40.75,144800.0,30.3536,30.7664,30.271,30.5863,144800.0
2009-01-20 15:30:00,40.74,40.84,40.41,40.5,218800.0,30.5788,30.6538,30.3311,30.3986,218800.0
2009-01-20 15:40:00,40.53,40.63,40.06,40.54,172300.0,30.4212,30.4962,30.0684,30.4287,172300.0
2009-01-20 15:50:00,40.56,40.56,40.25,40.32,245700.0,30.4437,30.4437,30.211,30.2635,245700.0
2009-01-21 09:30:00,40.81,41.0,40.42,40.83,53800.0,30.6313,30.7739,30.3386,30.6463,53800.0
2009-01-21 09:40:00,40.83,40.85,40.23,40.34,78900.0,30.6463,30.6614,30.196,30.2786,78900.0
2009-01-21 09:50:00,40.35,40.7,40.24,40.38,144400.0,30.2861,30.5488,30.2035,30.3086,144400.0
2009-01-21 10:00:00,40.4,40.48,40.19,40.24,118200.0,30.3236,30.3836,30.166,30.2035,118200.0
2009-01-21 10:10:00,40.24,40.56,40.22,40.44,163900.0,30.2035,30.4437,30.1885,30.3536,163900.0
2009-01-21 10:20:00,40.43,40.5,39.91,39.91,99400.0,30.3461,30.3986,29.9558,29.9558,99400.0
2009-01-21 10:30:00,39.9,39.99,39.63,39.82,137800.0,29.9483,30.0158,29.7456,29.8882,137800.0
2009-01-21 10:40:00,39.83,39.85,39.37,39.39,75400.0,29.8958,29.9108,29.5505,29.5655,75400.0
2009-01-21 10:50:00,39.38,39.38,38.8,38.8,84700.0,29.558,29.558,29.1227,29.1227,84700.0
2009-01-21 11:00:00,38.85,39.15,38.81,39.05,46800.0,29.1602,29.3854,29.1302,29.3103,46800.0
2009-01-21 11:10:00,39.02,39.02,38.67,38.82,48200.0,29.2878,29.2878,29.0251,29.1377,48200.0
2009-01-21 11:20:00,38.81,38.89,38.68,38.78,30000.0,29.1302,29.1902,29.0326,29.1076,30000.0
2009-01-21 11:30:00,38.79,38.93,38.66,38.74,52600.0,29.1151,29.2202,29.0176,29.0776,52600.0
2009-01-21 11:40:00,38.74,38.86,38.61,38.68,53400.0,29.0776,29.1677,28.98,29.0326,53400.0
2009-01-21 11:50:00,38.67,38.84,38.45,38.5,69200.0,29.0251,29.1527,28.8599,28.8975,69200.0
2009-01-21 12:00:00,38.49,38.65,38.31,38.63,62500.0,28.89,29.0101,28.7549,28.9951,62500.0
2009-01-21 12:10:00,38.63,38.79,38.54,38.58,72200.0,28.9951,29.1151,28.9275,28.9575,72200.0
2009-01-21 12:20:00,38.55,38.7,38.35,38.47,46600.0,28.935,29.0476,28.7849,28.875,46600.0
2009-01-21 12:30:00,38.44,38.69,38.43,38.56,37800.0,28.8524,29.0401,28.8449,28.9425,37800.0
2009-01-21 12:40:00,38.57,38.7,38.5,38.61,59300.0,28.95,29.0476,28.8975,28.98,59300.0
2009-01-21 12:50:00,38.61,38.9,38.51,38.9,39600.0,28.98,29.1977,28.905,29.1977,39600.0
2009-01-21 13:00:00,38.89,38.96,38.73,38.92,57600.0,29.1902,29.2427,29.0701,29.2127,57600.0
2009-01-21 13:10:00,38.89,38.9,38.69,38.74,40600.0,29.1902,29.1977,29.0401,29.0776,40600.0
2009-01-21 13:20:00,38.72,38.74,38.46,38.52,38800.0,29.0626,29.0776,28.8675,28.9125,38800.0
2009-01-21 13:30:00,38.53,38.91,38.47,38.89,65800.0,28.92,29.2052,28.875,29.1902,65800.0
2009-01-21 13:40:00,38.87,39.29,38.87,39.14,65600.0,29.1752,29.4904,29.1752,29.3779,65600.0
2009-01-21 13:50:00,39.12,39.34,39.08,39.29,41200.0,29.3628,29.528,29.3328,29.4904,41200.0
2009-01-21 14:00:00,39.3,39.34,38.88,38.95,42000.0,29.4979,29.528,29.1827,29.2352,42000.0
2009-01-21 14:10:00,38.94,39.34,38.93,39.14,67900.0,29.2277,29.528,29.2202,29.3779,67900.0
2009-01-21 14:20:00,39.15,39.25,39.02,39.12,43500.0,29.3854,29.4604,29.2878,29.3628,43500.0
2009-01-21 14:30:00,39.13,39.52,39.11,39.29,71400.0,29.3703,29.6631,29.3553,29.4904,71400.0
2009-01-21 14:40:00,39.29,39.4,39.24,39.26,65600.0,29.4904,29.573,29.4529,29.4679,65600.0
2009-01-21 14:50:00,39.28,39.61,39.26,39.53,67200.0,29.4829,29.7306,29.4679,29.6706,67200.0
2009-01-21 15:00:00,39.55,39.57,39.38,39.51,100800.0,29.6856,29.7006,29.558,29.6556,100800.0
2009-01-21 15:10:00,39.5,39.53,39.33,39.4,82600.0,29.6481,29.6706,29.5205,29.573,82600.0
2009-01-21 15:20:00,39.42,39.45,39.04,39.2,54000.0,29.588,29.6105,29.3028,29.4229,54000.0
2009-01-21 15:30:00,39.21,39.31,38.99,39.3,104000.0,29.4304,29.5055,29.2653,29.4979,104000.0
2009-01-21 15:40:00,39.28,39.43,39.21,39.31,110700.0,29.4829,29.5955,29.4304,29.5055,110700.0
2009-01-21 15:50:00,39.32,39.52,39.3,39.43,431900.0,29.513,29.6631,29.4979,29.5955,431900.0
2009-01-22 09:30:00,38.92,39.04,38.16,38.29,65900.0,29.2127,29.3028,28.6423,28.7399,65900.0
2009-01-22 09:40:00,38.28,38.43,37.62,37.97,116700.0,28.7323,28.8449,28.237,28.4997,116700.0
2009-01-22 09:50:00,37.95,38.39,37.84,37.97,75700.0,28.4847,28.8149,28.4021,28.4997,75700.0
2009-01-22 10:00:00,37.96,38.27,37.82,38.25,90500.0,28.4922,28.7248,28.3871,28.7098,90500.0
2009-01-22 10:10:00,38.24,38.66,37.92,38.24,71300.0,28.7023,29.0176,28.4621,28.7023,71300.0
2009-01-22 10:20:00,38.25,38.4,38.09,38.16,98800.0,28.7098,28.8224,28.5897,28.6423,98800.0
2009-01-22 10:30:00,38.14,38.14,37.77,37.95,109300.0,28.6273,28.6273,28.3496,28.4847,109300.0
2009-01-22 10:40:00,37.92,38.09,37.79,38.01,75300.0,28.4621,28.5897,28.3646,28.5297,75300.0
2009-01-22 10:50:00,37.99,38.29,37.92,38.02,79300.0,28.5147,28.7399,28.4621,28.5372,79300.0
2009-01-22 11:00:00,37.98,38.23,37.87,38.18,110600.0,28.5072,28.6948,28.4246,28.6573,110600.0
2009-01-22 11:10:00,38.15,38.29,38.1,38.19,70500.0,28.6348,28.7399,28.5972,28.6648,70500.0
2009-01-22 11:20:00,38.18,38.42,38.02,38.23,68900.0,28.6573,28.8374,28.5372,28.6948,68900.0
2009-01-22 11:30:00,38.2,38.22,37.75,37.78,65200.0,28.6723,28.6873,28.3345,28.3571,65200.0
2009-01-22 11:40:00,37.8,37.88,37.63,37.74,36500.0,28.3721,28.4321,28.2445,28.327,36500.0
2009-01-22 11:50:00,37.73,37.74,37.53,37.61,58000.0,28.3195,28.327,28.1694,28.2295,58000.0
2009-01-22 12:00:00,37.63,37.81,37.59,37.73,29500.0,28.2445,28.3796,28.2144,28.3195,29500.0
2009-01-22 12:10:00,37.77,37.97,37.72,37.93,27300.0,28.3496,28.4997,28.312,28.4696,27300.0
2009-01-22 12:20:00,37.94,38.03,37.78,38.02,27700.0,28.4772,28.5447,28.3571,28.5372,27700.0
2009-01-22 12:30:00,38.01,38.15,37.88,38.12,31500.0,28.5297,28.6348,28.4321,28.6123,31500.0
2009-01-22 12:40:00,38.12,38.32,38.0,38.17,59600.0,28.6123,28.7624,28.5222,28.6498,59600.0
2009-01-22 12:50:00,38.21,38.21,37.94,37.97,52600.0,28.6798,28.6798,28.4772,28.4997,52600.0
2009-01-22 13:00:00,37.96,38.29,37.95,38.09,152500.0,28.4922,28.7399,28.4847,28.5897,152500.0
2009-01-22 13:10:00,38.09,38.12,37.95,38.12,127500.0,28.5897,28.6123,28.4847,28.6123,127500.0
2009-01-22 13:20:00,38.11,38.21,37.98,38.12,112100.0,28.6048,28.6798,28.5072,28.6123,112100.0
2009-01-22 13:30:00,38.12,38.22,37.91,38.15,54600.0,28.6123,28.6873,28.4546,28.6348,54600.0
2009-01-22 13:40:00,38.12,38.5,38.0,38.39,82400.0,28.6123,28.8975,28.5222,28.8149,82400.0
2009-01-22 13:50:00,38.39,38.63,38.35,38.6,54000.0,28.8149,28.9951,28.7849,28.9725,54000.0
2009-01-22 14:00:00,38.58,38.75,38.37,38.54,207500.0,28.9575,29.0851,28.7999,28.9275,207500.0
2009-01-22 14:10:00,38.53,38.92,38.49,38.76,75300.0,28.92,29.2127,28.89,29.0926,75300.0
2009-01-22 14:20:00,38.8,38.81,38.31,38.43,145800.0,29.1227,29.1302,28.7549,28.8449,145800.0
2009-01-22 14:30:00,38.39,38.6,38.33,38.56,195400.0,28.8149,28.9725,28.7699,28.9425,195400.0
2009-01-22 14:40:00,38.55,38.66,38.21,38.26,121500.0,28.935,29.0176,28.6798,28.7173,121500.0
2009-01-22 14:50:00,38.26,38.61,38.22,38.6,110200.0,28.7173,28.98,28.6873,28.9725,110200.0
2009-01-22 15:00:00,38.59,38.64,38.12,38.23,111200.0,28.965,29.0026,28.6123,28.6948,111200.0
2009-01-22 15:10:00,38.23,38.53,38.16,38.33,162800.0,28.6948,28.92,28.6423,28.7699,162800.0
2009-01-22 15:20:00,38.32,38.55,38.22,38.5,96800.0,28.7624,28.935,28.6873,28.8975,96800.0
2009-01-22 15:30:00,38.5,38.51,38.17,38.28,116300.0,28.8975,28.905,28.6498,28.7323,116300.0
2009-01-22 15:40:00,38.28,38.9,38.28,38.9,162600.0,28.7323,29.1977,28.7323,29.1977,162600.0
2009-01-22 15:50:00,38.9,38.9,38.49,38.52,132100.0,29.1977,29.1977,28.89,28.9125,132100.0
2009-01-23 09:30:00,37.5,38.04,37.23,37.96,35700.0,28.1469,28.5522,27.9442,28.4922,35700.0
2009-01-23 09:40:00,37.95,38.5,37.95,38.3,71100.0,28.4847,28.8975,28.4847,28.7474,71100.0
2009-01-23 09:50:00,38.3,38.3,37.98,38.05,61300.0,28.7474,28.7474,28.5072,28.5597,61300.0
2009-01-23 10:00:00,38.01,38.2,38.0,38.13,71300.0,28.5297,28.6723,28.5222,28.6198,71300.0
2009-01-23 10:10:00,38.13,38.17,37.98,38.08,50000.0,28.6198,28.6498,28.5072,28.5822,50000.0
2009-01-23 10:20:00,38.04,38.38,37.9,38.28,44000.0,28.5522,28.8074,28.4471,28.7323,44000.0
2009-01-23 10:30:00,38.24,38.24,37.85,37.91,55100.0,28.7023,28.7023,28.4096,28.4546,55100.0
2009-01-23 10:40:00,37.93,38.1,37.85,38.04,59200.0,28.4696,28.5972,28.4096,28.5522,59200.0
2009-01-23 10:50:00,38.03,38.21,37.95,38.1,40000.0,28.5447,28.6798,28.4847,28.5972,40000.0
2009-01-23 11:00:00,38.06,38.56,38.06,38.52,69300.0,28.5672,28.9425,28.5672,28.9125,69300.0
2009-01-23 11:10:00,38.53,38.9,38.44,38.83,58500.0,28.92,29.1977,28.8524,29.1452,58500.0
2009-01-23 11:20:00,38.84,39.02,38.83,38.97,92800.0,29.1527,29.2878,29.1452,29.2503,92800.0
2009-01-23 11:30:00,38.95,39.11,38.9,39.1,81200.0,29.2352,29.3553,29.1977,29.3478,81200.0
2009-01-23 11:40:00,39.11,39.19,38.93,39.08,136500.0,29.3553,29.4154,29.2202,29.3328,136500.0
2009-01-23 11:50:00,39.1,39.17,38.75,38.86,54800.0,29.3478,29.4004,29.0851,29.1677,54800.0
2009-01-23 12:00:00,38.88,38.91,38.72,38.72,40400.0,29.1827,29.2052,29.0626,29.0626,40400.0
2009-01-23 12:10:00,38.72,38.99,38.72,38.79,29200.0,29.0626,29.2653,29.0626,29.1151,29200.0
2009-01-23 12:20:00,38.79,39.12,38.79,39.02,28300.0,29.1151,29.3628,29.1151,29.2878,28300.0
2009-01-23 12:30:00,39.02,39.07,38.9,38.98,64400.0,29.2878,29.3253,29.1977,29.2578,64400.0
2009-01-23 12:40:00,38.98,39.5,38.94,39.4,71600.0,29.2578,29.6481,29.2277,29.573,71600.0
2009-01-23 12:50:00,39.38,39.59,39.29,39.41,99300.0,29.558,29.7156,29.4904,29.5805,99300.0
2009-01-23 13:00:00,39.38,39.47,39.21,39.27,40700.0,29.558,29.6255,29.4304,29.4754,40700.0
2009-01-23 13:10:00,39.28,39.75,39.26,39.73,43700.0,29.4829,29.8357,29.4679,29.8207,43700.0
2009-01-23 13:20:00,39.69,39.7,39.45,39.5,26500.0,29.7907,29.7982,29.6105,29.6481,26500.0
2009-01-23 13:30:00,39.48,39.8,39.48,39.77,41800.0,29.6331,29.8732,29.6331,29.8507,41800.0
2009-01-23 13:40:00,39.77,39.93,39.7,39.77,35100.0,29.8507,29.9708,29.7982,29.8507,35100.0
2009-01-23 13:50:00,39.77,39.93,39.59,39.9,28100.0,29.8507,29.9708,29.7156,29.9483,28100.0
2009-01-23 14:00:00,39.92,40.08,39.92,39.93,50200.0,29.9633,30.0834,29.9633,29.9708,50200.0
2009-01-23 14:10:00,39.92,39.92,39.57,39.57,27800.0,29.9633,29.9633,29.7006,29.7006,27800.0
2009-01-23 14:20:00,39.59,39.89,39.54,39.61,34100.0,29.7156,29.9408,29.6781,29.7306,34100.0
2009-01-23 14:30:00,39.64,39.66,39.22,39.32,37500.0,29.7531,29.7682,29.4379,29.513,37500.0
2009-01-23 14:40:00,39.3,39.43,39.15,39.33,47000.0,29.4979,29.5955,29.3854,29.5205,47000.0
2009-01-23 14:50:00,39.33,39.33,38.83,38.93,62600.0,29.5205,29.5205,29.1452,29.2202,62600.0
2009-01-23 15:00:00,38.93,39.21,38.85,38.99,60100.0,29.2202,29.4304,29.1602,29.2653,60100.0
2009-01-23 15:10:00,38.98,39.01,38.82,38.96,66000.0,29.2578,29.2803,29.1377,29.2427,66000.0
2009-01-23 15:20:00,38.96,39.31,38.93,38.99,32700.0,29.2427,29.5055,29.2202,29.2653,32700.0
2009-01-23 15:30:00,38.96,39.19,38.86,39.12,61300.0,29.2427,29.4154,29.1677,29.3628,61300.0
2009-01-23 15:40:00,39.15,39.2,38.96,39.16,69500.0,29.3854,29.4229,29.2427,29.3929,69500.0
2009-01-23 15:50:00,39.17,39.27,39.06,39.11,99400.0,29.4004,29.4754,29.3178,29.3553,99400.0
2009-01-26 09:30:00,38.95,38.95,38.44,38.58,66800.0,29.2352,29.2352,28.8524,28.9575,66800.0
2009-01-26 09:40:00,38.54,39.55,38.54,39.38,104800.0,28.9275,29.6856,28.9275,29.558,104800.0
2009-01-26 09:50:00,39.35,39.66,39.24,39.63,61100.0,29.5355,29.7682,29.4529,29.7456,61100.0
2009-01-26 10:00:00,39.59,40.35,39.57,39.94,85800.0,29.7156,30.2861,29.7006,29.9783,85800.0
2009-01-26 10:10:00,39.98,40.01,39.58,39.63,42800.0,30.0083,30.0309,29.7081,29.7456,42800.0
2009-01-26 10:20:00,39.63,40.22,39.63,40.05,36900.0,29.7456,30.1885,29.7456,30.0609,36900.0
2009-01-26 10:30:00,40.08,40.08,39.82,39.91,52900.0,30.0834,30.0834,29.8882,29.9558,52900.0
2009-01-26 10:40:00,39.89,40.19,39.83,40.11,29300.0,29.9408,30.166,29.8958,30.1059,29300.0
2009-01-26 10:50:00,40.11,40.11,39.72,39.78,18000.0,30.1059,30.1059,29.8132,29.8582,18000.0
2009-01-26 11:00:00,39.76,39.88,39.46,39.49,30400.0,29.8432,29.9333,29.618,29.6406,30400.0
2009-01-26 11:10:00,39.51,39.63,39.32,39.38,24000.0,29.6556,29.7456,29.513,29.558,24000.0
2009-01-26 11:20:00,39.35,39.58,39.33,39.56,41000.0,29.5355,29.7081,29.5205,29.6931,41000.0
2009-01-26 11:30:00,39.55,39.57,39.29,39.33,37600.0,29.6856,29.7006,29.4904,29.5205,37600.0
2009-01-26 11:40:00,39.34,39.35,39.07,39.07,58100.0,29.528,29.5355,29.3253,29.3253,58100.0
2009-01-26 11:50:00,39.07,39.25,39.04,39.24,29200.0,29.3253,29.4604,29.3028,29.4529,29200.0
2009-01-26 12:00:00,39.28,39.4,39.26,39.32,18500.0,29.4829,29.573,29.4679,29.513,18500.0
2009-01-26 12:10:00,39.29,39.3,39.11,39.15,23200.0,29.4904,29.4979,29.3553,29.3854,23200.0
2009-01-26 12:20:00,39.16,39.31,39.1,39.21,34500.0,29.3929,29.5055,29.3478,29.4304,34500.0
2009-01-26 12:30:00,39.21,39.21,39.05,39.13,28500.0,29.4304,29.4304,29.3103,29.3703,28500.0
2009-01-26 12:40:00,39.16,39.27,39.09,39.14,29000.0,29.3929,29.4754,29.3403,29.3779,29000.0
2009-01-26 12:50:00,39.16,39.4,39.05,39.11,29100.0,29.3929,29.573,29.3103,29.3553,29100.0
2009-01-26 13:00:00,39.12,39.21,38.93,39.06,40600.0,29.3628,29.4304,29.2202,29.3178,40600.0
2009-01-26 13:10:00,39.07,39.43,39.07,39.36,53500.0,29.3253,29.5955,29.3253,29.543,53500.0
2009-01-26 13:20:00,39.33,39.45,39.15,39.38,34400.0,29.5205,29.6105,29.3854,29.558,34400.0
2009-01-26 13:30:00,39.38,39.38,39.06,39.13,43100.0,29.558,29.558,29.3178,29.3703,43100.0
2009-01-26 13:40:00,39.13,39.29,39.07,39.07,21500.0,29.3703,29.4904,29.3253,29.3253,21500.0
2009-01-26 13:50:00,39.05,39.06,38.85,38.98,47000.0,29.3103,29.3178,29.1602,29.2578,47000.0
2009-01-26 14:00:00,38.99,38.99,38.49,38.59,56400.0,29.2653,29.2653,28.89,28.965,56400.0
2009-01-26 14:10:00,38.6,38.62,38.42,38.54,30800.0,28.9725,28.9875,28.8374,28.9275,30800.0
2009-01-26 14:20:00,38.54,38.6,38.43,38.46,60400.0,28.9275,28.9725,28.8449,28.8675,60400.0
2009-01-26 14:30:00,38.45,38.68,38.38,38.58,37800.0,28.8599,29.0326,28.8074,28.9575,37800.0
2009-01-26 14:40:00,38.57,38.76,38.43,38.76,40600.0,28.95,29.0926,28.8449,29.0926,40600.0
2009-01-26 14:50:00,38.77,39.04,38.73,38.97,44800.0,29.1001,29.3028,29.0701,29.2503,44800.0
2009-01-26 15:00:00,38.96,39.15,38.87,39.15,56600.0,29.2427,29.3854,29.1752,29.3854,56600.0
2009-01-26 15:10:00,39.16,39.2,38.86,38.95,48000.0,29.3929,29.4229,29.1677,29.2352,48000.0
2009-01-26 15:20:00,38.97,39.31,38.92,39.09,57600.0,29.2503,29.5055,29.2127,29.3403,57600.0
2009-01-26 15:30:00,39.06,39.17,38.83,38.83,65600.0,29.3178,29.4004,29.1452,29.1452,65600.0
2009-01-26 15:40:00,38.83,38.93,38.55,38.87,74200.0,29.1452,29.2202,28.935,29.1752,74200.0
2009-01-26 15:50:00,38.89,38.97,38.78,38.91,115300.0,29.1902,29.2503,29.1076,29.2052,115300.0
2009-01-27 09:30:00,39.31,39.69,39.04,39.66,28200.0,29.5055,29.7907,29.3028,29.7682,28200.0
2009-01-27 09:40:00,39.61,39.84,39.53,39.72,26100.0,29.7306,29.9033,29.6706,29.8132,26100.0
2009-01-27 09:50:00,39.71,39.93,39.68,39.72,32800.0,29.8057,29.9708,29.7832,29.8132,32800.0
2009-01-27 10:00:00,39.69,39.73,39.04,39.12,32700.0,29.7907,29.8207,29.3028,29.3628,32700.0
2009-01-27 10:10:00,39.11,39.33,39.1,39.33,28500.0,29.3553,29.5205,29.3478,29.5205,28500.0
2009-01-27 10:20:00,39.36,39.66,39.34,39.66,42400.0,29.543,29.7682,29.528,29.7682,42400.0
2009-01-27 10:30:00,39.65,39.74,39.6,39.6,42300.0,29.7606,29.8282,29.7231,29.7231,42300.0
2009-01-27 10:40:00,39.6,39.68,39.58,39.6,35300.0,29.7231,29.7832,29.7081,29.7231,35300.0
2009-01-27 10:50:00,39.62,39.8,39.6,39.78,25800.0,29.7381,29.8732,29.7231,29.8582,25800.0
2009-01-27 11:00:00,39.77,39.91,39.65,39.84,25100.0,29.8507,29.9558,29.7606,29.9033,25100.0
2009-01-27 11:10:00,39.82,40.0,39.74,39.89,17100.0,29.8882,30.0234,29.8282,29.9408,17100.0
2009-01-27 11:20:00,39.91,40.0,39.84,40.0,20400.0,29.9558,30.0234,29.9033,30.0234,20400.0
2009-01-27 11:30:00,40.0,40.04,39.75,39.78,17000.0,30.0234,30.0534,29.8357,29.8582,17000.0
2009-01-27 11:40:00,39.73,39.83,39.61,39.81,12200.0,29.8207,29.8958,29.7306,29.8807,12200.0
2009-01-27 11:50:00,39.83,39.92,39.67,39.67,21100.0,29.8958,29.9633,29.7757,29.7757,21100.0
2009-01-27 12:00:00,39.71,39.79,39.59,39.75,15200.0,29.8057,29.8657,29.7156,29.8357,15200.0
2009-01-27 12:10:00,39.75,39.89,39.7,39.89,12400.0,29.8357,29.9408,29.7982,29.9408,12400.0
2009-01-27 12:20:00,39.88,40.12,39.85,40.08,21500.0,29.9333,30.1134,29.9108,30.0834,21500.0
2009-01-27 12:30:00,40.08,40.11,39.94,39.96,7600.0,30.0834,30.1059,29.9783,29.9933,7600.0
2009-01-27 12:40:00,39.99,40.1,39.85,39.89,17200.0,30.0158,30.0984,29.9108,29.9408,17200.0
2009-01-27 12:50:00,39.89,40.04,39.83,39.99,17800.0,29.9408,30.0534,29.8958,30.0158,17800.0
2009-01-27 13:00:00,39.94,39.99,39.68,39.74,30900.0,29.9783,30.0158,29.7832,29.8282,30900.0
2009-01-27 13:10:00,39.74,39.85,39.71,39.71,19900.0,29.8282,29.9108,29.8057,29.8057,19900.0
2009-01-27 13:20:00,39.72,39.99,39.68,39.69,23600.0,29.8132,30.0158,29.7832,29.7907,23600.0
2009-01-27 13:30:00,39.66,39.74,39.59,39.64,15000.0,29.7682,29.8282,29.7156,29.7531,15000.0
2009-01-27 13:40:00,39.64,39.84,39.54,39.61,22000.0,29.7531,29.9033,29.6781,29.7306,22000.0
2009-01-27 13:50:00,39.61,39.68,39.45,39.45,15700.0,29.7306,29.7832,29.6105,29.6105,15700.0
2009-01-27 14:00:00,39.45,39.55,39.27,39.37,38400.0,29.6105,29.6856,29.4754,29.5505,38400.0
2009-01-27 14:10:00,39.36,39.56,39.29,39.51,33900.0,29.543,29.6931,29.4904,29.6556,33900.0
2009-01-27 14:20:00,39.52,39.59,39.36,39.39,29000.0,29.6631,29.7156,29.543,29.5655,29000.0
2009-01-27 14:30:00,39.37,39.66,39.28,39.49,41400.0,29.5505,29.7682,29.4829,29.6406,41400.0
2009-01-27 14:40:00,39.49,39.58,39.38,39.51,35900.0,29.6406,29.7081,29.558,29.6556,35900.0
2009-01-27 14:50:00,39.52,39.73,39.52,39.7,32000.0,29.6631,29.8207,29.6631,29.7982,32000.0
2009-01-27 15:00:00,39.71,39.78,39.47,39.72,89300.0,29.8057,29.8582,29.6255,29.8132,89300.0
2009-01-27 15:10:00,39.76,39.81,39.6,39.73,64200.0,29.8432,29.8807,29.7231,29.8207,64200.0
2009-01-27 15:20:00,39.71,39.94,39.7,39.9,60700.0,29.8057,29.9783,29.7982,29.9483,60700.0
2009-01-27 15:30:00,39.91,39.91,39.68,39.78,94200.0,29.9558,29.9558,29.7832,29.8582,94200.0
2009-01-27 15:40:00,39.77,39.91,39.7,39.85,148300.0,29.8507,29.9558,29.7982,29.9108,148300.0
2009-01-27 15:50:00,39.85,39.92,39.78,39.85,134400.0,29.9108,29.9633,29.8582,29.9108,134400.0
2009-01-28 09:30:00,40.74,41.07,40.45,41.05,55400.0,30.5788,30.8265,30.3611,30.8115,55400.0
2009-01-28 09:40:00,41.05,41.12,40.92,41.06,28700.0,30.8115,30.864,30.7139,30.819,28700.0
2009-01-28 09:50:00,41.06,41.24,40.85,41.01,40900.0,30.819,30.9541,30.6614,30.7814,40900.0
2009-01-28 10:00:00,41.01,41.11,40.94,41.09,43100.0,30.7814,30.8565,30.7289,30.8415,43100.0
2009-01-28 10:10:00,41.09,41.33,41.05,41.32,50600.0,30.8415,31.0216,30.8115,31.0141,50600.0
2009-01-28 10:20:00,41.32,41.5,41.3,41.48,70600.0,31.0141,31.1492,30.9991,31.1342,70600.0
2009-01-28 10:30:00,41.48,41.64,41.43,41.54,65600.0,31.1342,31.2543,31.0967,31.1793,65600.0
2009-01-28 10:40:00,41.51,41.7,41.47,41.55,42100.0,31.1567,31.2993,31.1267,31.1868,42100.0
2009-01-28 10:50:00,41.53,41.58,41.4,41.58,22700.0,31.1717,31.2093,31.0742,31.2093,22700.0
2009-01-28 11:00:00,41.57,41.72,41.5,41.7,16900.0,31.2018,31.3144,31.1492,31.2993,16900.0
2009-01-28 11:10:00,41.73,41.75,41.64,41.65,36300.0,31.3219,31.3369,31.2543,31.2618,36300.0
2009-01-28 11:20:00,41.65,41.79,41.61,41.69,38000.0,31.2618,31.3669,31.2318,31.2918,38000.0
2009-01-28 11:30:00,41.69,41.79,41.63,41.68,37800.0,31.2918,31.3669,31.2468,31.2843,37800.0
2009-01-28 11:40:00,41.67,41.84,41.64,41.69,53000.0,31.2768,31.4044,31.2543,31.2918,53000.0
2009-01-28 11:50:00,41.69,41.9,41.68,41.85,42500.0,31.2918,31.4495,31.2843,31.4119,42500.0
2009-01-28 12:00:00,41.83,41.88,41.73,41.77,26000.0,31.3969,31.4345,31.3219,31.3519,26000.0
2009-01-28 12:10:00,41.78,41.93,41.77,41.78,25400.0,31.3594,31.472,31.3519,31.3594,25400.0
2009-01-28 12:20:00,41.81,41.86,41.77,41.84,21800.0,31.3819,31.4194,31.3519,31.4044,21800.0
2009-01-28 12:30:00,41.84,41.86,41.71,41.71,22000.0,31.4044,31.4194,31.3069,31.3069,22000.0
2009-01-28 12:40:00,41.71,41.72,41.64,41.64,18400.0,31.3069,31.3144,31.2543,31.2543,18400.0
2009-01-28 12:50:00,41.66,41.67,41.57,41.58,20500.0,31.2693,31.2768,31.2018,31.2093,20500.0
2009-01-28 13:00:00,41.57,41.69,41.48,41.64,28300.0,31.2018,31.2918,31.1342,31.2543,28300.0
2009-01-28 13:10:00,41.65,41.66,41.56,41.63,16900.0,31.2618,31.2693,31.1943,31.2468,16900.0
2009-01-28 13:20:00,41.64,41.82,41.61,41.77,25300.0,31.2543,31.3894,31.2318,31.3519,25300.0
2009-01-28 13:30:00,41.77,41.85,41.75,41.77,23800.0,31.3519,31.4119,31.3369,31.3519,23800.0
2009-01-28 13:40:00,41.8,41.95,41.78,41.9,23500.0,31.3744,31.487,31.3594,31.4495,23500.0
2009-01-28 13:50:00,41.9,41.97,41.75,41.77,27700.0,31.4495,31.502,31.3369,31.3519,27700.0
2009-01-28 14:00:00,41.79,41.9,41.76,41.84,20200.0,31.3669,31.4495,31.3444,31.4044,20200.0
2009-01-28 14:10:00,41.86,42.1,41.75,42.04,54100.0,31.4194,31.5996,31.3369,31.5545,54100.0
2009-01-28 14:20:00,42.03,42.2,41.75,41.84,65100.0,31.547,31.6746,31.3369,31.4044,65100.0
2009-01-28 14:30:00,41.83,41.93,41.6,41.85,106400.0,31.3969,31.472,31.2243,31.4119,106400.0
2009-01-28 14:40:00,41.85,41.89,41.7,41.82,62800.0,31.4119,31.442,31.2993,31.3894,62800.0
2009-01-28 14:50:00,41.83,42.0,41.66,41.99,62100.0,31.3969,31.5245,31.2693,31.517,62100.0
2009-01-28 15:00:00,41.99,42.05,41.43,41.63,105700.0,31.517,31.5621,31.0967,31.2468,105700.0
2009-01-28 15:10:00,41.62,41.65,41.43,41.51,115000.0,31.2393,31.2618,31.0967,31.1567,115000.0
2009-01-28 15:20:00,41.51,41.57,41.24,41.37,77300.0,31.1567,31.2018,30.9541,31.0517,77300.0
2009-01-28 15:30:00,41.38,41.53,41.27,41.53,79100.0,31.0592,31.1717,30.9766,31.1717,79100.0
2009-01-28 15:40:00,41.52,41.82,41.5,41.79,129900.0,31.1642,31.3894,31.1492,31.3669,129900.0
2009-01-28 15:50:00,41.8,41.8,41.57,41.74,101300.0,31.3744,31.3744,31.2018,31.3294,101300.0
2009-01-29 09:30:00,41.07,41.57,40.63,40.67,54500.0,30.8265,31.2018,30.4962,30.5262,54500.0
2009-01-29 09:40:00,40.67,40.8,40.5,40.71,45700.0,30.5262,30.6238,30.3986,30.5563,45700.0
2009-01-29 09:50:00,40.75,40.75,40.37,40.46,28700.0,30.5863,30.5863,30.3011,30.3686,28700.0
2009-01-29 10:00:00,40.46,40.46,40.11,40.17,40100.0,30.3686,30.3686,30.1059,30.151,40100.0
2009-01-29 10:10:00,40.17,40.3,39.98,40.21,52100.0,30.151,30.2485,30.0083,30.181,52100.0
2009-01-29 10:20:00,40.19,40.29,39.98,40.19,40100.0,30.166,30.241,30.0083,30.166,40100.0
2009-01-29 10:30:00,40.2,40.35,39.9,40.33,30500.0,30.1735,30.2861,29.9483,30.271,30500.0
2009-01-29 10:40:00,40.33,40.4,40.22,40.26,25000.0,30.271,30.3236,30.1885,30.2185,25000.0
2009-01-29 10:50:00,40.29,40.48,40.2,40.4,33000.0,30.241,30.3836,30.1735,30.3236,33000.0
2009-01-29 11:00:00,40.39,40.39,40.21,40.3,22100.0,30.3161,30.3161,30.181,30.2485,22100.0
2009-01-29 11:10:00,40.32,40.47,40.32,40.41,36200.0,30.2635,30.3761,30.2635,30.3311,36200.0
2009-01-29 11:20:00,40.41,40.48,40.15,40.15,33300.0,30.3311,30.3836,30.1359,30.1359,33300.0
2009-01-29 11:30:00,40.13,40.26,40.1,40.23,22800.0,30.1209,30.2185,30.0984,30.196,22800.0
2009-01-29 11:40:00,40.24,40.27,40.04,40.11,20800.0,30.2035,30.226,30.0534,30.1059,20800.0
2009-01-29 11:50:00,40.09,40.27,40.06,40.1,32000.0,30.0909,30.226,30.0684,30.0984,32000.0
2009-01-29 12:00:00,40.1,40.1,39.83,39.86,38200.0,30.0984,30.0984,29.8958,29.9183,38200.0
2009-01-29 12:10:00,39.88,39.9,39.82,39.9,27500.0,29.9333,29.9483,29.8882,29.9483,27500.0
2009-01-29 12:20:00,39.88,39.92,39.82,39.89,26200.0,29.9333,29.9633,29.8882,29.9408,26200.0
2009-01-29 12:30:00,39.88,39.89,39.71,39.73,63200.0,29.9333,29.9408,29.8057,29.8207,63200.0
2009-01-29 12:40:00,39.73,39.81,39.64,39.78,17000.0,29.8207,29.8807,29.7531,29.8582,17000.0
2009-01-29 12:50:00,39.77,39.8,39.52,39.6,24600.0,29.8507,29.8732,29.6631,29.7231,24600.0
2009-01-29 13:00:00,39.61,39.61,39.47,39.56,17300.0,29.7306,29.7306,29.6255,29.6931,17300.0
2009-01-29 13:10:00,39.53,39.61,39.49,39.55,16900.0,29.6706,29.7306,29.6406,29.6856,16900.0
2009-01-29 13:20:00,39.56,39.64,39.45,39.6,24600.0,29.6931,29.7531,29.6105,29.7231,24600.0
2009-01-29 13:30:00,39.58,39.61,39.35,39.4,36200.0,29.7081,29.7306,29.5355,29.573,36200.0
2009-01-29 13:40:00,39.4,39.59,39.4,39.4,22900.0,29.573,29.7156,29.573,29.573,22900.0
2009-01-29 13:50:00,39.42,39.49,39.29,39.46,28200.0,29.588,29.6406,29.4904,29.618,28200.0
2009-01-29 14:00:00,39.47,39.54,39.42,39.51,59600.0,29.6255,29.6781,29.588,29.6556,59600.0
2009-01-29 14:10:00,39.51,39.69,39.51,39.67,23200.0,29.6556,29.7907,29.6556,29.7757,23200.0
2009-01-29 14:20:00,39.66,39.77,39.59,39.75,54100.0,29.7682,29.8507,29.7156,29.8357,54100.0
2009-01-29 14:30:00,39.76,39.79,39.63,39.67,28100.0,29.8432,29.8657,29.7456,29.7757,28100.0
2009-01-29 14:40:00,39.68,39.81,39.66,39.7,32600.0,29.7832,29.8807,29.7682,29.7982,32600.0
2009-01-29 14:50:00,39.72,39.8,39.6,39.63,35300.0,29.8132,29.8732,29.7231,29.7456,35300.0
2009-01-29 15:00:00,39.63,39.94,39.63,39.91,75700.0,29.7456,29.9783,29.7456,29.9558,75700.0
2009-01-29 15:10:00,39.94,39.96,39.8,39.84,76700.0,29.9783,29.9933,29.8732,29.9033,76700.0
2009-01-29 15:20:00,39.81,39.82,39.62,39.82,34800.0,29.8807,29.8882,29.7381,29.8882,34800.0
2009-01-29 15:30:00,39.81,39.81,39.5,39.51,50600.0,29.8807,29.8807,29.6481,29.6556,50600.0
2009-01-29 15:40:00,39.5,39.7,39.5,39.66,97300.0,29.6481,29.7982,29.6481,29.7682,97300.0
2009-01-29 15:50:00,39.66,39.72,39.56,39.64,102100.0,29.7682,29.8132,29.6931,29.7531,102100.0
2009-01-30 09:30:00,39.4,39.4,39.05,39.32,58900.0,29.573,29.573,29.3103,29.513,58900.0
2009-01-30 09:40:00,39.29,39.32,39.07,39.09,38300.0,29.4904,29.513,29.3253,29.3403,38300.0
2009-01-30 09:50:00,39.09,39.11,38.61,38.61,55600.0,29.3403,29.3553,28.98,28.98,55600.0
2009-01-30 10:00:00,38.58,38.65,38.49,38.5,74900.0,28.9575,29.0101,28.89,28.8975,74900.0
2009-01-30 10:10:00,38.51,38.65,38.49,38.55,135700.0,28.905,29.0101,28.89,28.935,135700.0
2009-01-30 10:20:00,38.54,38.62,38.47,38.5,68700.0,28.9275,28.9875,28.875,28.8975,68700.0
2009-01-30 10:30:00,38.5,38.58,38.47,38.51,86000.0,28.8975,28.9575,28.875,28.905,86000.0
2009-01-30 10:40:00,38.51,38.57,38.4,38.45,49600.0,28.905,28.95,28.8224,28.8599,49600.0
2009-01-30 10:50:00,38.45,38.46,38.27,38.37,34600.0,28.8599,28.8675,28.7248,28.7999,34600.0
2009-01-30 11:00:00,38.37,38.55,38.37,38.46,36200.0,28.7999,28.935,28.7999,28.8675,36200.0
2009-01-30 11:10:00,38.46,38.48,38.12,38.12,106500.0,28.8675,28.8825,28.6123,28.6123,106500.0
2009-01-30 11:20:00,38.13,38.22,38.01,38.13,100000.0,28.6198,28.6873,28.5297,28.6198,100000.0
2009-01-30 11:30:00,38.13,38.14,37.97,38.01,29100.0,28.6198,28.6273,28.4997,28.5297,29100.0
2009-01-30 11:40:00,38.01,38.06,37.94,38.06,30800.0,28.5297,28.5672,28.4772,28.5672,30800.0
2009-01-30 11:50:00,38.06,38.11,37.98,37.99,26500.0,28.5672,28.6048,28.5072,28.5147,26500.0
2009-01-30 12:00:00,38.01,38.03,37.85,38.0,29300.0,28.5297,28.5447,28.4096,28.5222,29300.0
2009-01-30 12:10:00,38.01,38.2,38.01,38.18,30300.0,28.5297,28.6723,28.5297,28.6573,30300.0
2009-01-30 12:20:00,38.17,38.2,38.14,38.18,26200.0,28.6498,28.6723,28.6273,28.6573,26200.0
2009-01-30 12:30:00,38.18,38.2,38.09,38.17,32300.0,28.6573,28.6723,28.5897,28.6498,32300.0
2009-01-30 12:40:00,38.14,38.26,38.11,38.25,27200.0,28.6273,28.7173,28.6048,28.7098,27200.0
2009-01-30 12:50:00,38.24,38.28,38.12,38.26,27800.0,28.7023,28.7323,28.6123,28.7173,27800.0
2009-01-30 13:00:00,38.25,38.46,38.17,38.46,48900.0,28.7098,28.8675,28.6498,28.8675,48900.0
2009-01-30 13:10:00,38.46,38.5,38.36,38.46,65600.0,28.8675,28.8975,28.7924,28.8675,65600.0
2009-01-30 13:20:00,38.46,38.53,38.3,38.4,86500.0,28.8675,28.92,28.7474,28.8224,86500.0
2009-01-30 13:30:00,38.4,38.4,38.12,38.16,40200.0,28.8224,28.8224,28.6123,28.6423,40200.0
2009-01-30 13:40:00,38.13,38.24,38.01,38.18,50500.0,28.6198,28.7023,28.5297,28.6573,50500.0
2009-01-30 13:50:00,38.14,38.37,38.08,38.31,38600.0,28.6273,28.7999,28.5822,28.7549,38600.0
2009-01-30 14:00:00,38.31,38.5,38.27,38.33,61400.0,28.7549,28.8975,28.7248,28.7699,61400.0
2009-01-30 14:10:00,38.34,38.43,38.17,38.25,42000.0,28.7774,28.8449,28.6498,28.7098,42000.0
2009-01-30 14:20:00,38.26,38.54,38.14,38.41,35600.0,28.7173,28.9275,28.6273,28.8299,35600.0
2009-01-30 14:30:00,38.4,38.55,38.3,38.33,36300.0,28.8224,28.935,28.7474,28.7699,36300.0
2009-01-30 14:40:00,38.3,38.42,38.29,38.31,50800.0,28.7474,28.8374,28.7399,28.7549,50800.0
2009-01-30 14:50:00,38.3,38.41,38.14,38.36,40200.0,28.7474,28.8299,28.6273,28.7924,40200.0
2009-01-30 15:00:00,38.34,38.49,38.19,38.26,64800.0,28.7774,28.89,28.6648,28.7173,64800.0
2009-01-30 15:10:00,38.23,38.45,38.07,38.12,70800.0,28.6948,28.8599,28.5747,28.6123,70800.0
2009-01-30 15:20:00,38.09,38.15,37.91,37.91,74000.0,28.5897,28.6348,28.4546,28.4546,74000.0
2009-01-30 15:30:00,37.95,37.97,37.81,37.97,111100.0,28.4847,28.4997,28.3796,28.4997,111100.0
2009-01-30 15:40:00,37.96,38.32,37.95,38.2,129000.0,28.4922,28.7624,28.4847,28.6723,129000.0
2009-01-30 15:50:00,38.2,38.24,38.1,38.18,164000.0,28.6723,28.7023,28.5972,28.6573,164000.0
2009-02-02 09:30:00,37.62,38.03,37.4,37.71,72000.0,28.237,28.5447,28.0718,28.3045,72000.0
2009-02-02 09:40:00,37.67,37.69,37.4,37.46,32800.0,28.2745,28.2895,28.0718,28.1169,32800.0
2009-02-02 09:50:00,37.51,37.85,37.42,37.85,61200.0,28.1544,28.4096,28.0868,28.4096,61200.0
2009-02-02 10:00:00,37.87,38.19,37.84,38.14,84200.0,28.4246,28.6648,28.4021,28.6273,84200.0
2009-02-02 10:10:00,38.13,38.4,38.03,38.36,113800.0,28.6198,28.8224,28.5447,28.7924,113800.0
2009-02-02 10:20:00,38.35,38.42,38.27,38.31,142600.0,28.7849,28.8374,28.7248,28.7549,142600.0
2009-02-02 10:30:00,38.33,38.35,38.03,38.22,42900.0,28.7699,28.7849,28.5447,28.6873,42900.0
2009-02-02 10:40:00,38.22,38.26,38.01,38.09,28200.0,28.6873,28.7173,28.5297,28.5897,28200.0
2009-02-02 10:50:00,38.12,38.28,38.05,38.24,38900.0,28.6123,28.7323,28.5597,28.7023,38900.0
2009-02-02 11:00:00,38.21,38.3,38.14,38.27,59400.0,28.6798,28.7474,28.6273,28.7248,59400.0
2009-02-02 11:10:00,38.27,38.62,38.27,38.58,83800.0,28.7248,28.9875,28.7248,28.9575,83800.0
2009-02-02 11:20:00,38.55,38.59,38.32,38.37,36600.0,28.935,28.965,28.7624,28.7999,36600.0
2009-02-02 11:30:00,38.37,38.68,38.37,38.49,64100.0,28.7999,29.0326,28.7999,28.89,64100.0
2009-02-02 11:40:00,38.48,38.72,38.37,38.67,64700.0,28.8825,29.0626,28.7999,29.0251,64700.0
2009-02-02 11:50:00,38.67,38.81,38.61,38.74,73100.0,29.0251,29.1302,28.98,29.0776,73100.0
2009-02-02 12:00:00,38.76,38.97,38.71,38.86,55900.0,29.0926,29.2503,29.0551,29.1677,55900.0
2009-02-02 12:10:00,38.83,38.9,38.79,38.87,48100.0,29.1452,29.1977,29.1151,29.1752,48100.0
2009-02-02 12:20:00,38.84,38.86,38.7,38.77,45300.0,29.1527,29.1677,29.0476,29.1001,45300.0
2009-02-02 12:30:00,38.77,38.97,38.73,38.97,64500.0,29.1001,29.2503,29.0701,29.2503,64500.0
2009-02-02 12:40:00,38.98,39.04,38.86,38.86,38700.0,29.2578,29.3028,29.1677,29.1677,38700.0
2009-02-02 12:50:00,38.84,38.95,38.78,38.86,39200.0,29.1527,29.2352,29.1076,29.1677,39200.0
2009-02-02 13:00:00,38.87,38.9,38.71,38.73,39800.0,29.1752,29.1977,29.0551,29.0701,39800.0
2009-02-02 13:10:00,38.73,38.73,38.45,38.48,35800.0,29.0701,29.0701,28.8599,28.8825,35800.0
2009-02-02 13:20:00,38.48,38.53,38.35,38.35,47800.0,28.8825,28.92,28.7849,28.7849,47800.0
2009-02-02 13:30:00,38.35,38.4,38.29,38.35,48100.0,28.7849,28.8224,28.7399,28.7849,48100.0
2009-02-02 13:40:00,38.33,38.35,38.22,38.26,30900.0,28.7699,28.7849,28.6873,28.7173,30900.0
2009-02-02 13:50:00,38.25,38.26,38.0,38.02,40800.0,28.7098,28.7173,28.5222,28.5372,40800.0
2009-02-02 14:00:00,38.02,38.11,37.98,38.0,53500.0,28.5372,28.6048,28.5072,28.5222,53500.0
2009-02-02 14:10:00,38.01,38.08,37.98,38.02,37300.0,28.5297,28.5822,28.5072,28.5372,37300.0
2009-02-02 14:20:00,37.99,38.04,37.83,37.97,45000.0,28.5147,28.5522,28.3946,28.4997,45000.0
2009-02-02 14:30:00,37.98,38.03,37.8,37.83,40900.0,28.5072,28.5447,28.3721,28.3946,40900.0
2009-02-02 14:40:00,37.83,37.97,37.75,37.8,47800.0,28.3946,28.4997,28.3345,28.3721,47800.0
2009-02-02 14:50:00,37.79,37.84,37.72,37.73,44700.0,28.3646,28.4021,28.312,28.3195,44700.0
2009-02-02 15:00:00,37.73,37.96,37.67,37.9,54700.0,28.3195,28.4922,28.2745,28.4471,54700.0
2009-02-02 15:10:00,37.9,37.97,37.82,37.94,53200.0,28.4471,28.4997,28.3871,28.4772,53200.0
2009-02-02 15:20:00,37.93,38.0,37.83,37.96,69300.0,28.4696,28.5222,28.3946,28.4922,69300.0
2009-02-02 15:30:00,37.97,38.23,37.97,38.01,73800.0,28.4997,28.6948,28.4997,28.5297,73800.0
2009-02-02 15:40:00,38.01,38.24,38.01,38.1,120800.0,28.5297,28.7023,28.5297,28.5972,120800.0
2009-02-02 15:50:00,38.1,38.16,38.03,38.08,118000.0,28.5972,28.6423,28.5447,28.5822,118000.0
2009-02-03 09:30:00,38.62,38.65,37.8,37.8,27200.0,28.9875,29.0101,28.3721,28.3721,27200.0
2009-02-03 09:40:00,37.89,37.92,37.62,37.79,33300.0,28.4396,28.4621,28.237,28.3646,33300.0
2009-02-03 09:50:00,37.8,37.89,37.56,37.56,37500.0,28.3721,28.4396,28.1919,28.1919,37500.0
2009-02-03 10:00:00,37.57,38.06,37.57,37.87,64500.0,28.1994,28.5672,28.1994,28.4246,64500.0
2009-02-03 10:10:00,37.89,37.92,37.7,37.75,45100.0,28.4396,28.4621,28.297,28.3345,45100.0
2009-02-03 10:20:00,37.75,37.97,37.75,37.93,31800.0,28.3345,28.4997,28.3345,28.4696,31800.0
2009-02-03 10:30:00,37.94,37.99,37.85,37.89,30700.0,28.4772,28.5147,28.4096,28.4396,30700.0
2009-02-03 10:40:00,37.93,38.14,37.88,38.06,20400.0,28.4696,28.6273,28.4321,28.5672,20400.0
2009-02-03 10:50:00,38.06,38.13,37.97,38.1,31000.0,28.5672,28.6198,28.4997,28.5972,31000.0
2009-02-03 11:00:00,38.13,38.37,38.11,38.19,24600.0,28.6198,28.7999,28.6048,28.6648,24600.0
2009-02-03 11:10:00,38.22,38.26,38.1,38.17,14000.0,28.6873,28.7173,28.5972,28.6498,14000.0
2009-02-03 11:20:00,38.16,38.31,38.09,38.11,19000.0,28.6423,28.7549,28.5897,28.6048,19000.0
2009-02-03 11:30:00,38.11,38.12,37.89,37.9,14900.0,28.6048,28.6123,28.4396,28.4471,14900.0
2009-02-03 11:40:00,37.9,38.01,37.87,37.99,20800.0,28.4471,28.5297,28.4246,28.5147,20800.0
2009-02-03 11:50:00,38.0,38.09,37.92,38.09,41500.0,28.5222,28.5897,28.4621,28.5897,41500.0
2009-02-03 12:00:00,38.09,38.24,38.08,38.19,80200.0,28.5897,28.7023,28.5822,28.6648,80200.0
2009-02-03 12:10:00,38.21,38.31,38.15,38.21,56500.0,28.6798,28.7549,28.6348,28.6798,56500.0
2009-02-03 12:20:00,38.17,38.19,38.14,38.17,8700.0,28.6498,28.6648,28.6273,28.6498,8700.0
2009-02-03 12:30:00,38.17,38.26,38.17,38.19,7900.0,28.6498,28.7173,28.6498,28.6648,7900.0
2009-02-03 12:40:00,38.18,38.3,38.16,38.22,16300.0,28.6573,28.7474,28.6423,28.6873,16300.0
2009-02-03 12:50:00,38.22,38.29,38.22,38.24,40200.0,28.6873,28.7399,28.6873,28.7023,40200.0
2009-02-03 13:00:00,38.24,38.31,38.23,38.25,41300.0,28.7023,28.7549,28.6948,28.7098,41300.0
2009-02-03 13:10:00,38.25,38.36,38.24,38.34,26900.0,28.7098,28.7924,28.7023,28.7774,26900.0
2009-02-03 13:20:00,38.33,38.38,38.25,38.37,54500.0,28.7699,28.8074,28.7098,28.7999,54500.0
2009-02-03 13:30:00,38.37,38.57,38.34,38.56,31400.0,28.7999,28.95,28.7774,28.9425,31400.0
2009-02-03 13:40:00,38.55,38.58,38.46,38.48,34000.0,28.935,28.9575,28.8675,28.8825,34000.0
2009-02-03 13:50:00,38.47,38.55,38.41,38.51,30000.0,28.875,28.935,28.8299,28.905,30000.0
2009-02-03 14:00:00,38.53,38.79,38.53,38.76,33300.0,28.92,29.1151,28.92,29.0926,33300.0
2009-02-03 14:10:00,38.76,39.01,38.75,38.94,48600.0,29.0926,29.2803,29.0851,29.2277,48600.0
2009-02-03 14:20:00,38.93,39.02,38.9,38.92,45100.0,29.2202,29.2878,29.1977,29.2127,45100.0
2009-02-03 14:30:00,38.92,39.06,38.87,39.05,49300.0,29.2127,29.3178,29.1752,29.3103,49300.0
2009-02-03 14:40:00,39.05,39.13,39.03,39.1,48300.0,29.3103,29.3703,29.2953,29.3478,48300.0
2009-02-03 14:50:00,39.1,39.22,39.04,39.08,150200.0,29.3478,29.4379,29.3028,29.3328,150200.0
2009-02-03 15:00:00,39.06,39.26,38.99,39.25,134700.0,29.3178,29.4679,29.2653,29.4604,134700.0
2009-02-03 15:10:00,39.25,39.41,39.18,39.32,80700.0,29.4604,29.5805,29.4079,29.513,80700.0
2009-02-03 15:20:00,39.34,39.6,39.3,39.5,103300.0,29.528,29.7231,29.4979,29.6481,103300.0
2009-02-03 15:30:00,39.5,39.56,39.22,39.28,114400.0,29.6481,29.6931,29.4379,29.4829,114400.0
2009-02-03 15:40:00,39.27,39.45,39.11,39.35,179000.0,29.4754,29.6105,29.3553,29.5355,179000.0
2009-02-03 15:50:00,39.38,39.46,39.32,39.36,171400.0,29.558,29.618,29.513,29.543,171400.0
2009-02-04 09:30:00,39.84,40.24,39.68,40.06,81200.0,29.9033,30.2035,29.7832,30.0684,81200.0
2009-02-04 09:40:00,40.07,40.43,40.02,40.33,46000.0,30.0759,30.3461,30.0384,30.271,46000.0
2009-02-04 09:50:00,40.33,40.47,40.24,40.25,55700.0,30.271,30.3761,30.2035,30.211,55700.0
2009-02-04 10:00:00,40.29,40.64,40.29,40.48,36700.0,30.241,30.5037,30.241,30.3836,36700.0
2009-02-04 10:10:00,40.5,40.73,40.49,40.6,44800.0,30.3986,30.5713,30.3911,30.4737,44800.0
2009-02-04 10:20:00,40.6,40.73,40.55,40.71,31000.0,30.4737,30.5713,30.4362,30.5563,31000.0
2009-02-04 10:30:00,40.67,40.94,40.63,40.72,43400.0,30.5262,30.7289,30.4962,30.5638,43400.0
2009-02-04 10:40:00,40.73,40.82,40.63,40.74,35700.0,30.5713,30.6388,30.4962,30.5788,35700.0
2009-02-04 10:50:00,40.74,40.88,40.68,40.82,25600.0,30.5788,30.6839,30.5338,30.6388,25600.0
2009-02-04 11:00:00,40.81,40.82,40.62,40.75,33600.0,30.6313,30.6388,30.4887,30.5863,33600.0
2009-02-04 11:10:00,40.77,40.78,40.57,40.69,23000.0,30.6013,30.6088,30.4512,30.5413,23000.0
2009-02-04 11:20:00,40.68,40.79,40.62,40.71,26000.0,30.5338,30.6163,30.4887,30.5563,26000.0
2009-02-04 11:30:00,40.71,40.79,40.61,40.61,16900.0,30.5563,30.6163,30.4812,30.4812,16900.0
2009-02-04 11:40:00,40.61,40.65,40.53,40.63,41600.0,30.4812,30.5112,30.4212,30.4962,41600.0
2009-02-04 11:50:00,40.6,40.73,40.6,40.66,70100.0,30.4737,30.5713,30.4737,30.5187,70100.0
2009-02-04 12:00:00,40.65,40.71,40.55,40.58,17700.0,30.5112,30.5563,30.4362,30.4587,17700.0
2009-02-04 12:10:00,40.56,40.68,40.53,40.58,82300.0,30.4437,30.5338,30.4212,30.4587,82300.0
2009-02-04 12:20:00,40.55,40.62,40.31,40.38,52700.0,30.4362,30.4887,30.256,30.3086,52700.0
2009-02-04 12:30:00,40.37,40.44,40.36,40.38,13100.0,30.3011,30.3536,30.2936,30.3086,13100.0
2009-02-04 12:40:00,40.38,40.41,40.34,40.37,14800.0,30.3086,30.3311,30.2786,30.3011,14800.0
2009-02-04 12:50:00,40.37,40.37,40.17,40.23,19700.0,30.3011,30.3011,30.151,30.196,19700.0
2009-02-04 13:00:00,40.23,40.24,40.07,40.19,24200.0,30.196,30.2035,30.0759,30.166,24200.0
2009-02-04 13:10:00,40.16,40.18,40.04,40.07,15900.0,30.1434,30.1585,30.0534,30.0759,15900.0
2009-02-04 13:20:00,40.06,40.31,40.06,40.31,31700.0,30.0684,30.256,30.0684,30.256,31700.0
2009-02-04 13:30:00,40.3,40.35,40.14,40.2,31700.0,30.2485,30.2861,30.1284,30.1735,31700.0
2009-02-04 13:40:00,40.23,40.24,40.09,40.1,46700.0,30.196,30.2035,30.0909,30.0984,46700.0
2009-02-04 13:50:00,40.12,40.19,39.83,40.13,72400.0,30.1134,30.166,29.8958,30.1209,72400.0
2009-02-04 14:00:00,40.11,40.13,39.94,40.06,35200.0,30.1059,30.1209,29.9783,30.0684,35200.0
2009-02-04 14:10:00,40.01,40.1,39.8,39.83,49200.0,30.0309,30.0984,29.8732,29.8958,49200.0
2009-02-04 14:20:00,39.83,39.92,39.65,39.77,27000.0,29.8958,29.9633,29.7606,29.8507,27000.0
2009-02-04 14:30:00,39.76,39.94,39.7,39.92,32800.0,29.8432,29.9783,29.7982,29.9633,32800.0
2009-02-04 14:40:00,39.92,39.94,39.79,39.9,23200.0,29.9633,29.9783,29.8657,29.9483,23200.0
2009-02-04 14:50:00,39.9,40.14,39.78,40.14,54200.0,29.9483,30.1284,29.8582,30.1284,54200.0
2009-02-04 15:00:00,40.1,40.29,39.98,40.21,81000.0,30.0984,30.241,30.0083,30.181,81000.0
2009-02-04 15:10:00,40.21,40.29,40.08,40.18,66700.0,30.181,30.241,30.0834,30.1585,66700.0
2009-02-04 15:20:00,40.17,40.19,39.96,40.11,53900.0,30.151,30.166,29.9933,30.1059,53900.0
2009-02-04 15:30:00,40.12,40.15,39.96,40.01,54800.0,30.1134,30.1359,29.9933,30.0309,54800.0
2009-02-04 15:40:00,40.03,40.12,39.96,39.98,44200.0,30.0459,30.1134,29.9933,30.0083,44200.0
2009-02-04 15:50:00,39.95,40.05,39.91,39.97,68000.0,29.9858,30.0609,29.9558,30.0008,68000.0
2009-02-05 09:30:00,39.6,39.96,39.45,39.58,19400.0,29.7231,29.9933,29.6105,29.7081,19400.0
2009-02-05 09:40:00,39.6,39.75,39.42,39.58,22800.0,29.7231,29.8357,29.588,29.7081,22800.0
2009-02-05 09:50:00,39.58,39.64,38.88,38.92,53200.0,29.7081,29.7531,29.1827,29.2127,53200.0
2009-02-05 10:00:00,38.91,39.04,38.89,38.95,50000.0,29.2052,29.3028,29.1902,29.2352,50000.0
2009-02-05 10:10:00,38.96,39.25,38.94,39.18,55500.0,29.2427,29.4604,29.2277,29.4079,55500.0
2009-02-05 10:20:00,39.15,39.26,38.98,39.14,39200.0,29.3854,29.4679,29.2578,29.3779,39200.0
2009-02-05 10:30:00,39.09,39.45,39.01,39.45,35600.0,29.3403,29.6105,29.2803,29.6105,35600.0
2009-02-05 10:40:00,39.45,39.58,39.39,39.49,53900.0,29.6105,29.7081,29.5655,29.6406,53900.0
2009-02-05 10:50:00,39.48,39.85,39.47,39.76,117600.0,29.6331,29.9108,29.6255,29.8432,117600.0
2009-02-05 11:00:00,39.77,40.13,39.72,40.06,75400.0,29.8507,30.1209,29.8132,30.0684,75400.0
2009-02-05 11:10:00,40.06,40.1,39.89,39.98,26300.0,30.0684,30.0984,29.9408,30.0083,26300.0
2009-02-05 11:20:00,40.0,40.3,39.99,40.2,51200.0,30.0234,30.2485,30.0158,30.1735,51200.0
2009-02-05 11:30:00,40.17,40.41,40.17,40.28,53600.0,30.151,30.3311,30.151,30.2335,53600.0
2009-02-05 11:40:00,40.26,40.42,40.24,40.4,29800.0,30.2185,30.3386,30.2035,30.3236,29800.0
2009-02-05 11:50:00,40.42,40.71,40.4,40.68,27100.0,30.3386,30.5563,30.3236,30.5338,27100.0
2009-02-05 12:00:00,40.71,40.9,40.7,40.85,63900.0,30.5563,30.6989,30.5488,30.6614,63900.0
2009-02-05 12:10:00,40.83,41.0,40.83,40.93,56600.0,30.6463,30.7739,30.6463,30.7214,56600.0
2009-02-05 12:20:00,40.94,41.0,40.73,40.75,24700.0,30.7289,30.7739,30.5713,30.5863,24700.0
2009-02-05 12:30:00,40.74,40.79,40.6,40.65,27200.0,30.5788,30.6163,30.4737,30.5112,27200.0
2009-02-05 12:40:00,40.66,40.84,40.63,40.74,30600.0,30.5187,30.6538,30.4962,30.5788,30600.0
2009-02-05 12:50:00,40.72,40.86,40.56,40.8,56900.0,30.5638,30.6689,30.4437,30.6238,56900.0
2009-02-05 13:00:00,40.83,40.92,40.75,40.92,39800.0,30.6463,30.7139,30.5863,30.7139,39800.0
2009-02-05 13:10:00,40.92,40.99,40.75,40.84,35800.0,30.7139,30.7664,30.5863,30.6538,35800.0
2009-02-05 13:20:00,40.82,40.83,40.65,40.74,32500.0,30.6388,30.6463,30.5112,30.5788,32500.0
2009-02-05 13:30:00,40.73,40.82,40.68,40.73,32800.0,30.5713,30.6388,30.5338,30.5713,32800.0
2009-02-05 13:40:00,40.72,40.86,40.66,40.8,27000.0,30.5638,30.6689,30.5187,30.6238,27000.0
2009-02-05 13:50:00,40.79,40.81,40.59,40.63,22000.0,30.6163,30.6313,30.4662,30.4962,22000.0
2009-02-05 14:00:00,40.66,40.83,40.62,40.83,51800.0,30.5187,30.6463,30.4887,30.6463,51800.0
2009-02-05 14:10:00,40.81,40.85,40.69,40.83,45000.0,30.6313,30.6614,30.5413,30.6463,45000.0
2009-02-05 14:20:00,40.83,41.14,40.8,41.13,76700.0,30.6463,30.879,30.6238,30.8715,76700.0
2009-02-05 14:30:00,41.15,41.3,41.05,41.24,87400.0,30.8865,30.9991,30.8115,30.9541,87400.0
2009-02-05 14:40:00,41.26,41.27,40.9,40.9,60000.0,30.9691,30.9766,30.6989,30.6989,60000.0
2009-02-05 14:50:00,40.93,40.93,40.61,40.69,43000.0,30.7214,30.7214,30.4812,30.5413,43000.0
2009-02-05 15:00:00,40.67,40.76,40.41,40.6,195600.0,30.5262,30.5938,30.3311,30.4737,195600.0
2009-02-05 15:10:00,40.6,40.78,40.54,40.57,59900.0,30.4737,30.6088,30.4287,30.4512,59900.0
2009-02-05 15:20:00,40.58,40.82,40.58,40.81,55500.0,30.4587,30.6388,30.4587,30.6313,55500.0
2009-02-05 15:30:00,40.82,40.86,40.56,40.58,96800.0,30.6388,30.6689,30.4437,30.4587,96800.0
2009-02-05 15:40:00,40.6,40.77,40.54,40.57,72400.0,30.4737,30.6013,30.4287,30.4512,72400.0
2009-02-05 15:50:00,40.56,40.77,40.54,40.64,156800.0,30.4437,30.6013,30.4287,30.5037,156800.0
2009-02-06 09:30:00,40.65,41.24,40.61,41.07,46600.0,30.5112,30.9541,30.4812,30.8265,46600.0
2009-02-06 09:40:00,41.11,41.23,41.06,41.13,62400.0,30.8565,30.9466,30.819,30.8715,62400.0
2009-02-06 09:50:00,41.1,41.42,41.07,41.41,52800.0,30.849,31.0892,30.8265,31.0817,52800.0
2009-02-06 10:00:00,41.44,41.48,41.08,41.12,39100.0,31.1042,31.1342,30.834,30.864,39100.0
2009-02-06 10:10:00,41.07,41.16,40.94,40.98,39000.0,30.8265,30.894,30.7289,30.7589,39000.0
2009-02-06 10:20:00,40.97,41.06,40.85,40.98,47400.0,30.7514,30.819,30.6614,30.7589,47400.0
2009-02-06 10:30:00,41.01,41.14,40.91,41.07,31200.0,30.7814,30.879,30.7064,30.8265,31200.0
2009-02-06 10:40:00,41.04,41.04,40.77,40.9,37100.0,30.804,30.804,30.6013,30.6989,37100.0
2009-02-06 10:50:00,40.9,41.0,40.85,40.87,21800.0,30.6989,30.7739,30.6614,30.6764,21800.0
2009-02-06 11:00:00,40.89,41.15,40.86,41.06,17900.0,30.6914,30.8865,30.6689,30.819,17900.0
2009-02-06 11:10:00,41.06,41.18,41.04,41.14,13400.0,30.819,30.909,30.804,30.879,13400.0
2009-02-06 11:20:00,41.12,41.12,40.93,41.04,17300.0,30.864,30.864,30.7214,30.804,17300.0
2009-02-06 11:30:00,41.07,41.08,41.0,41.05,11500.0,30.8265,30.834,30.7739,30.8115,11500.0
2009-02-06 11:40:00,41.05,41.21,41.03,41.18,11100.0,30.8115,30.9316,30.7965,30.909,11100.0
2009-02-06 11:50:00,41.18,41.33,41.16,41.33,14700.0,30.909,31.0216,30.894,31.0216,14700.0
2009-02-06 12:00:00,41.33,41.4,41.27,41.39,42000.0,31.0216,31.0742,30.9766,31.0667,42000.0
2009-02-06 12:10:00,41.36,41.39,41.15,41.17,10900.0,31.0441,31.0667,30.8865,30.9015,10900.0
2009-02-06 12:20:00,41.19,41.33,41.17,41.19,12800.0,30.9165,31.0216,30.9015,30.9165,12800.0
2009-02-06 12:30:00,41.2,41.4,41.2,41.39,15300.0,30.9241,31.0742,30.9241,31.0667,15300.0
2009-02-06 12:40:00,41.4,41.43,41.33,41.38,19300.0,31.0742,31.0967,31.0216,31.0592,19300.0
2009-02-06 12:50:00,41.36,41.4,41.3,41.37,9600.0,31.0441,31.0742,30.9991,31.0517,9600.0
2009-02-06 13:00:00,41.36,41.65,41.31,41.63,23000.0,31.0441,31.2618,31.0066,31.2468,23000.0
2009-02-06 13:10:00,41.64,41.72,41.57,41.71,23100.0,31.2543,31.3144,31.2018,31.3069,23100.0
2009-02-06 13:20:00,41.71,41.77,41.65,41.73,24000.0,31.3069,31.3519,31.2618,31.3219,24000.0
2009-02-06 13:30:00,41.74,41.83,41.72,41.8,20800.0,31.3294,31.3969,31.3144,31.3744,20800.0
2009-02-06 13:40:00,41.78,41.81,41.74,41.78,24500.0,31.3594,31.3819,31.3294,31.3594,24500.0
2009-02-06 13:50:00,41.76,41.89,41.74,41.87,52900.0,31.3444,31.442,31.3294,31.4269,52900.0
2009-02-06 14:00:00,41.87,41.88,41.65,41.73,30900.0,31.4269,31.4345,31.2618,31.3219,30900.0
2009-02-06 14:10:00,41.7,41.85,41.57,41.61,55000.0,31.2993,31.4119,31.2018,31.2318,55000.0
2009-02-06 14:20:00,41.62,41.75,41.61,41.71,18300.0,31.2393,31.3369,31.2318,31.3069,18300.0
2009-02-06 14:30:00,41.75,41.84,41.63,41.69,26400.0,31.3369,31.4044,31.2468,31.2918,26400.0
2009-02-06 14:40:00,41.67,41.78,41.61,41.72,37200.0,31.2768,31.3594,31.2318,31.3144,37200.0
2009-02-06 14:50:00,41.7,41.75,41.57,41.71,57600.0,31.2993,31.3369,31.2018,31.3069,57600.0
2009-02-06 15:00:00,41.72,41.73,41.47,41.53,53100.0,31.3144,31.3219,31.1267,31.1717,53100.0
2009-02-06 15:10:00,41.52,41.69,41.44,41.63,101400.0,31.1642,31.2918,31.1042,31.2468,101400.0
2009-02-06 15:20:00,41.61,41.71,41.39,41.63,79900.0,31.2318,31.3069,31.0667,31.2468,79900.0
2009-02-06 15:30:00,41.6,41.82,41.6,41.8,50300.0,31.2243,31.3894,31.2243,31.3744,50300.0
2009-02-06 15:40:00,41.79,42.07,41.79,42.02,106800.0,31.3669,31.5771,31.3669,31.5395,106800.0
2009-02-06 15:50:00,42.02,42.06,41.76,41.83,142700.0,31.5395,31.5696,31.3444,31.3969,142700.0
2009-02-09 09:30:00,41.53,41.65,41.33,41.63,26200.0,31.1717,31.2618,31.0216,31.2468,26200.0
2009-02-09 09:40:00,41.63,41.69,41.41,41.53,56100.0,31.2468,31.2918,31.0817,31.1717,56100.0
2009-02-09 09:50:00,41.6,41.6,41.21,41.27,42800.0,31.2243,31.2243,30.9316,30.9766,42800.0
2009-02-09 10:00:00,41.28,41.28,40.8,40.8,79800.0,30.9841,30.9841,30.6238,30.6238,79800.0
2009-02-09 10:10:00,40.81,40.9,40.72,40.84,64400.0,30.6313,30.6989,30.5638,30.6538,64400.0
2009-02-09 10:20:00,40.84,41.09,40.79,41.06,65300.0,30.6538,30.8415,30.6163,30.819,65300.0
2009-02-09 10:30:00,41.06,41.53,41.06,41.52,71200.0,30.819,31.1717,30.819,31.1642,71200.0
2009-02-09 10:40:00,41.55,42.0,41.53,41.96,114800.0,31.1868,31.5245,31.1717,31.4945,114800.0
2009-02-09 10:50:00,41.94,42.12,41.75,42.11,50300.0,31.4795,31.6146,31.3369,31.6071,50300.0
2009-02-09 11:00:00,42.1,42.1,41.96,42.03,45800.0,31.5996,31.5996,31.4945,31.547,45800.0
2009-02-09 11:10:00,42.02,42.08,41.8,41.84,32200.0,31.5395,31.5846,31.3744,31.4044,32200.0
2009-02-09 11:20:00,41.81,42.0,41.8,41.95,48500.0,31.3819,31.5245,31.3744,31.487,48500.0
2009-02-09 11:30:00,41.91,42.0,41.84,41.91,54300.0,31.457,31.5245,31.4044,31.457,54300.0
2009-02-09 11:40:00,41.88,41.88,41.68,41.68,70800.0,31.4345,31.4345,31.2843,31.2843,70800.0
2009-02-09 11:50:00,41.71,41.78,41.69,41.74,29300.0,31.3069,31.3594,31.2918,31.3294,29300.0
2009-02-09 12:00:00,41.73,41.76,41.6,41.67,26400.0,31.3219,31.3444,31.2243,31.2768,26400.0
2009-02-09 12:10:00,41.65,41.83,41.64,41.79,23100.0,31.2618,31.3969,31.2543,31.3669,23100.0
2009-02-09 12:20:00,41.8,41.83,41.69,41.79,20700.0,31.3744,31.3969,31.2918,31.3669,20700.0
2009-02-09 12:30:00,41.81,41.86,41.67,41.68,36800.0,31.3819,31.4194,31.2768,31.2843,36800.0
2009-02-09 12:40:00,41.69,41.7,41.48,41.58,46200.0,31.2918,31.2993,31.1342,31.2093,46200.0
2009-02-09 12:50:00,41.59,41.73,41.58,41.7,22400.0,31.2168,31.3219,31.2093,31.2993,22400.0
2009-02-09 13:00:00,41.69,41.75,41.65,41.72,31800.0,31.2918,31.3369,31.2618,31.3144,31800.0
2009-02-09 13:10:00,41.74,41.74,41.65,41.65,18500.0,31.3294,31.3294,31.2618,31.2618,18500.0
2009-02-09 13:20:00,41.64,41.65,41.57,41.6,28200.0,31.2543,31.2618,31.2018,31.2243,28200.0
2009-02-09 13:30:00,41.6,41.61,41.33,41.47,46100.0,31.2243,31.2318,31.0216,31.1267,46100.0
2009-02-09 13:40:00,41.47,41.53,41.4,41.51,32600.0,31.1267,31.1717,31.0742,31.1567,32600.0
2009-02-09 13:50:00,41.51,41.56,41.42,41.52,27500.0,31.1567,31.1943,31.0892,31.1642,27500.0
2009-02-09 14:00:00,41.53,41.59,41.53,41.55,23500.0,31.1717,31.2168,31.1717,31.1868,23500.0
2009-02-09 14:10:00,41.55,41.56,41.25,41.31,34600.0,31.1868,31.1943,30.9616,31.0066,34600.0
2009-02-09 14:20:00,41.31,41.43,41.14,41.2,31600.0,31.0066,31.0967,30.879,30.9241,31600.0
2009-02-09 14:30:00,41.21,41.28,41.14,41.25,36400.0,30.9316,30.9841,30.879,30.9616,36400.0
2009-02-09 14:40:00,41.25,41.28,41.04,41.18,33200.0,30.9616,30.9841,30.804,30.909,33200.0
2009-02-09 14:50:00,41.19,41.28,41.16,41.25,33500.0,30.9165,30.9841,30.894,30.9616,33500.0
2009-02-09 15:00:00,41.23,41.28,41.11,41.15,40800.0,30.9466,30.9841,30.8565,30.8865,40800.0
2009-02-09 15:10:00,41.15,41.35,41.06,41.3,49900.0,30.8865,31.0366,30.819,30.9991,49900.0
2009-02-09 15:20:00,41.3,41.63,41.27,41.58,48500.0,30.9991,31.2468,30.9766,31.2093,48500.0
2009-02-09 15:30:00,41.58,41.66,41.41,41.41,64200.0,31.2093,31.2693,31.0817,31.0817,64200.0
2009-02-09 15:40:00,41.41,41.53,41.33,41.47,57300.0,31.0817,31.1717,31.0216,31.1267,57300.0
2009-02-09 15:50:00,41.47,41.55,41.4,41.44,116900.0,31.1267,31.1868,31.0742,31.1042,116900.0
2009-02-10 09:30:00,40.92,41.22,40.8,41.16,32500.0,30.7139,30.9391,30.6238,30.894,32500.0
2009-02-10 09:40:00,41.17,41.5,41.12,41.37,21100.0,30.9015,31.1492,30.864,31.0517,21100.0
2009-02-10 09:50:00,41.35,41.46,41.16,41.22,15500.0,31.0366,31.1192,30.894,30.9391,15500.0
2009-02-10 10:00:00,41.22,41.43,41.16,41.43,15300.0,30.9391,31.0967,30.894,31.0967,15300.0
2009-02-10 10:10:00,41.41,41.41,40.95,40.95,19800.0,31.0817,31.0817,30.7364,30.7364,19800.0
2009-02-10 10:20:00,40.95,40.98,40.69,40.8,39700.0,30.7364,30.7589,30.5413,30.6238,39700.0
2009-02-10 10:30:00,40.82,40.99,40.78,40.88,24000.0,30.6388,30.7664,30.6088,30.6839,24000.0
2009-02-10 10:40:00,40.86,41.11,40.8,41.09,34400.0,30.6689,30.8565,30.6238,30.8415,34400.0
2009-02-10 10:50:00,41.1,41.21,41.06,41.13,39400.0,30.849,30.9316,30.819,30.8715,39400.0
2009-02-10 11:00:00,41.1,41.44,40.59,40.75,96600.0,30.849,31.1042,30.4662,30.5863,96600.0
2009-02-10 11:10:00,40.73,40.77,40.38,40.6,39300.0,30.5713,30.6013,30.3086,30.4737,39300.0
2009-02-10 11:20:00,40.62,40.81,40.47,40.59,38500.0,30.4887,30.6313,30.3761,30.4662,38500.0
2009-02-10 11:30:00,40.58,40.58,39.71,39.8,52000.0,30.4587,30.4587,29.8057,29.8732,52000.0
2009-02-10 11:40:00,39.76,39.96,39.7,39.93,66600.0,29.8432,29.9933,29.7982,29.9708,66600.0
2009-02-10 11:50:00,39.93,40.09,39.79,40.0,45900.0,29.9708,30.0909,29.8657,30.0234,45900.0
2009-02-10 12:00:00,40.01,40.16,39.91,39.94,32200.0,30.0309,30.1434,29.9558,29.9783,32200.0
2009-02-10 12:10:00,39.95,40.16,39.92,40.09,18800.0,29.9858,30.1434,29.9633,30.0909,18800.0
2009-02-10 12:20:00,40.07,40.1,39.84,39.94,24300.0,30.0759,30.0984,29.9033,29.9783,24300.0
2009-02-10 12:30:00,39.95,40.12,39.82,40.12,21400.0,29.9858,30.1134,29.8882,30.1134,21400.0
2009-02-10 12:40:00,40.12,40.18,40.03,40.18,17300.0,30.1134,30.1585,30.0459,30.1585,17300.0
2009-02-10 12:50:00,40.19,40.3,40.17,40.21,18100.0,30.166,30.2485,30.151,30.181,18100.0
2009-02-10 13:00:00,40.23,40.25,39.77,39.86,42200.0,30.196,30.211,29.8507,29.9183,42200.0
2009-02-10 13:10:00,39.88,39.99,39.71,39.71,33800.0,29.9333,30.0158,29.8057,29.8057,33800.0
2009-02-10 13:20:00,39.7,39.7,39.32,39.43,74800.0,29.7982,29.7982,29.513,29.5955,74800.0
2009-02-10 13:30:00,39.42,39.61,39.36,39.58,79400.0,29.588,29.7306,29.543,29.7081,79400.0
2009-02-10 13:40:00,39.58,39.68,39.49,39.54,31200.0,29.7081,29.7832,29.6406,29.6781,31200.0
2009-02-10 13:50:00,39.54,39.63,39.48,39.48,21200.0,29.6781,29.7456,29.6331,29.6331,21200.0
2009-02-10 14:00:00,39.48,39.7,39.47,39.57,23900.0,29.6331,29.7982,29.6255,29.7006,23900.0
2009-02-10 14:10:00,39.58,39.61,39.4,39.5,20500.0,29.7081,29.7306,29.573,29.6481,20500.0
2009-02-10 14:20:00,39.51,39.51,39.28,39.32,20300.0,29.6556,29.6556,29.4829,29.513,20300.0
2009-02-10 14:30:00,39.3,39.31,39.16,39.31,29900.0,29.4979,29.5055,29.3929,29.5055,29900.0
2009-02-10 14:40:00,39.32,39.52,39.29,39.42,43700.0,29.513,29.6631,29.4904,29.588,43700.0
2009-02-10 14:50:00,39.44,39.44,39.12,39.16,24700.0,29.603,29.603,29.3628,29.3929,24700.0
2009-02-10 15:00:00,39.17,39.5,39.16,39.38,40800.0,29.4004,29.6481,29.3929,29.558,40800.0
2009-02-10 15:10:00,39.39,39.4,39.04,39.1,48000.0,29.5655,29.573,29.3028,29.3478,48000.0
2009-02-10 15:20:00,39.07,39.31,38.98,39.2,45400.0,29.3253,29.5055,29.2578,29.4229,45400.0
2009-02-10 15:30:00,39.19,39.43,39.11,39.13,64800.0,29.4154,29.5955,29.3553,29.3703,64800.0
2009-02-10 15:40:00,39.1,39.58,39.03,39.47,88600.0,29.3478,29.7081,29.2953,29.6255,88600.0
2009-02-10 15:50:00,39.47,39.7,39.37,39.39,160100.0,29.6255,29.7982,29.5505,29.5655,160100.0
2009-02-11 09:30:00,40.79,42.19,39.79,40.27,58500.0,30.6163,31.6671,29.8657,30.226,58500.0
2009-02-11 09:40:00,40.27,40.35,40.0,40.34,63700.0,30.226,30.2861,30.0234,30.2786,63700.0
2009-02-11 09:50:00,40.34,40.44,40.19,40.22,51900.0,30.2786,30.3536,30.166,30.1885,51900.0
2009-02-11 10:00:00,40.22,40.36,40.07,40.11,45900.0,30.1885,30.2936,30.0759,30.1059,45900.0
2009-02-11 10:10:00,40.12,40.19,39.88,39.9,55300.0,30.1134,30.166,29.9333,29.9483,55300.0
2009-02-11 10:20:00,39.88,40.12,39.78,39.8,52700.0,29.9333,30.1134,29.8582,29.8732,52700.0
2009-02-11 10:30:00,39.79,39.89,39.68,39.8,54100.0,29.8657,29.9408,29.7832,29.8732,54100.0
2009-02-11 10:40:00,39.82,40.24,39.81,40.2,54100.0,29.8882,30.2035,29.8807,30.1735,54100.0
2009-02-11 10:50:00,40.2,40.32,40.15,40.27,39700.0,30.1735,30.2635,30.1359,30.226,39700.0
2009-02-11 11:00:00,40.26,40.29,40.04,40.04,32400.0,30.2185,30.241,30.0534,30.0534,32400.0
2009-02-11 11:10:00,40.06,40.49,40.04,40.38,33500.0,30.0684,30.3911,30.0534,30.3086,33500.0
2009-02-11 11:20:00,40.4,40.42,40.27,40.35,32600.0,30.3236,30.3386,30.226,30.2861,32600.0
2009-02-11 11:30:00,40.35,40.56,40.35,40.45,32800.0,30.2861,30.4437,30.2861,30.3611,32800.0
2009-02-11 11:40:00,40.45,40.45,40.28,40.31,23300.0,30.3611,30.3611,30.2335,30.256,23300.0
2009-02-11 11:50:00,40.29,40.43,40.24,40.31,26000.0,30.241,30.3461,30.2035,30.256,26000.0
2009-02-11 12:00:00,40.31,40.48,40.28,40.47,32100.0,30.256,30.3836,30.2335,30.3761,32100.0
2009-02-11 12:10:00,40.46,40.52,40.28,40.38,24200.0,30.3686,30.4137,30.2335,30.3086,24200.0
2009-02-11 12:20:00,40.35,40.48,40.29,40.48,25200.0,30.2861,30.3836,30.241,30.3836,25200.0
2009-02-11 12:30:00,40.48,40.56,40.35,40.54,35000.0,30.3836,30.4437,30.2861,30.4287,35000.0
2009-02-11 12:40:00,40.54,40.69,40.5,40.52,40400.0,30.4287,30.5413,30.3986,30.4137,40400.0
2009-02-11 12:50:00,40.54,40.59,40.28,40.35,21500.0,30.4287,30.4662,30.2335,30.2861,21500.0
2009-02-11 13:00:00,40.33,40.5,40.21,40.22,32100.0,30.271,30.3986,30.181,30.1885,32100.0
2009-02-11 13:10:00,40.23,40.31,40.13,40.2,57200.0,30.196,30.256,30.1209,30.1735,57200.0
2009-02-11 13:20:00,40.2,40.28,40.11,40.19,15900.0,30.1735,30.2335,30.1059,30.166,15900.0
2009-02-11 13:30:00,40.17,40.18,39.96,39.97,23400.0,30.151,30.1585,29.9933,30.0008,23400.0
2009-02-11 13:40:00,39.96,39.97,39.67,39.68,28500.0,29.9933,30.0008,29.7757,29.7832,28500.0
2009-02-11 13:50:00,39.68,39.78,39.66,39.72,22500.0,29.7832,29.8582,29.7682,29.8132,22500.0
2009-02-11 14:00:00,39.7,39.92,39.7,39.92,19400.0,29.7982,29.9633,29.7982,29.9633,19400.0
2009-02-11 14:10:00,39.91,39.94,39.64,39.76,27700.0,29.9558,29.9783,29.7531,29.8432,27700.0
2009-02-11 14:20:00,39.76,40.11,39.67,40.06,36800.0,29.8432,30.1059,29.7757,30.0684,36800.0
2009-02-11 14:30:00,40.04,40.04,39.87,39.9,111500.0,30.0534,30.0534,29.9258,29.9483,111500.0
2009-02-11 14:40:00,39.93,40.06,39.88,39.99,27400.0,29.9708,30.0684,29.9333,30.0158,27400.0
2009-02-11 14:50:00,39.99,40.45,39.99,40.36,74000.0,30.0158,30.3611,30.0158,30.2936,74000.0
2009-02-11 15:00:00,40.38,40.47,40.25,40.3,84100.0,30.3086,30.3761,30.211,30.2485,84100.0
2009-02-11 15:10:00,40.29,40.57,40.28,40.33,52000.0,30.241,30.4512,30.2335,30.271,52000.0
2009-02-11 15:20:00,40.31,40.33,40.17,40.29,37200.0,30.256,30.271,30.151,30.241,37200.0
2009-02-11 15:30:00,40.27,40.4,40.03,40.04,66200.0,30.226,30.3236,30.0459,30.0534,66200.0
2009-02-11 15:40:00,40.04,40.19,39.95,40.11,76700.0,30.0534,30.166,29.9858,30.1059,76700.0
2009-02-11 15:50:00,40.12,40.25,40.09,40.25,106700.0,30.1134,30.211,30.0909,30.211,106700.0
2009-02-12 09:30:00,39.59,39.63,39.26,39.39,27000.0,29.7156,29.7456,29.4679,29.5655,27000.0
2009-02-12 09:40:00,39.35,39.47,39.24,39.26,31400.0,29.5355,29.6255,29.4529,29.4679,31400.0
2009-02-12 09:50:00,39.26,39.28,38.88,38.98,48400.0,29.4679,29.4829,29.1827,29.2578,48400.0
2009-02-12 10:00:00,38.97,38.97,38.71,38.95,54900.0,29.2503,29.2503,29.0551,29.2352,54900.0
2009-02-12 10:10:00,38.98,39.05,38.84,38.92,26600.0,29.2578,29.3103,29.1527,29.2127,26600.0
2009-02-12 10:20:00,38.91,39.18,38.83,39.15,36500.0,29.2052,29.4079,29.1452,29.3854,36500.0
2009-02-12 10:30:00,39.15,39.25,38.98,39.01,41300.0,29.3854,29.4604,29.2578,29.2803,41300.0
2009-02-12 10:40:00,39.01,39.41,38.9,39.33,37200.0,29.2803,29.5805,29.1977,29.5205,37200.0
2009-02-12 10:50:00,39.36,39.41,39.14,39.26,32700.0,29.543,29.5805,29.3779,29.4679,32700.0
2009-02-12 11:00:00,39.27,39.36,39.07,39.3,28400.0,29.4754,29.543,29.3253,29.4979,28400.0
2009-02-12 11:10:00,39.28,39.31,38.89,38.93,26400.0,29.4829,29.5055,29.1902,29.2202,26400.0
2009-02-12 11:20:00,38.94,39.1,38.86,38.96,28600.0,29.2277,29.3478,29.1677,29.2427,28600.0
2009-02-12 11:30:00,38.96,39.11,38.95,39.05,20600.0,29.2427,29.3553,29.2352,29.3103,20600.0
2009-02-12 11:40:00,39.09,39.45,39.09,39.41,27500.0,29.3403,29.6105,29.3403,29.5805,27500.0
2009-02-12 11:50:00,39.4,39.48,39.11,39.11,27500.0,29.573,29.6331,29.3553,29.3553,27500.0
2009-02-12 12:00:00,39.11,39.38,39.1,39.24,23100.0,29.3553,29.558,29.3478,29.4529,23100.0
2009-02-12 12:10:00,39.24,39.28,39.17,39.27,10500.0,29.4529,29.4829,29.4004,29.4754,10500.0
2009-02-12 12:20:00,39.27,39.42,39.2,39.38,18400.0,29.4754,29.588,29.4229,29.558,18400.0
2009-02-12 12:30:00,39.42,39.43,39.36,39.39,10300.0,29.588,29.5955,29.543,29.5655,10300.0
2009-02-12 12:40:00,39.39,39.6,39.36,39.46,71700.0,29.5655,29.7231,29.543,29.618,71700.0
2009-02-12 12:50:00,39.43,39.48,39.36,39.36,16400.0,29.5955,29.6331,29.543,29.543,16400.0
2009-02-12 13:00:00,39.38,39.38,39.13,39.24,13800.0,29.558,29.558,29.3703,29.4529,13800.0
2009-02-12 13:10:00,39.26,39.33,38.98,39.0,26600.0,29.4679,29.5205,29.2578,29.2728,26600.0
2009-02-12 13:20:00,38.99,39.13,38.96,39.0,16000.0,29.2653,29.3703,29.2427,29.2728,16000.0
2009-02-12 13:30:00,38.99,39.07,38.81,38.84,20200.0,29.2653,29.3253,29.1302,29.1527,20200.0
2009-02-12 13:40:00,38.84,38.87,38.72,38.83,22700.0,29.1527,29.1752,29.0626,29.1452,22700.0
2009-02-12 13:50:00,38.85,39.01,38.8,38.95,34200.0,29.1602,29.2803,29.1227,29.2352,34200.0
2009-02-12 14:00:00,38.93,38.94,38.7,38.83,33900.0,29.2202,29.2277,29.0476,29.1452,33900.0
2009-02-12 14:10:00,38.82,39.07,38.81,38.9,18800.0,29.1377,29.3253,29.1302,29.1977,18800.0
2009-02-12 14:20:00,38.88,38.93,38.73,38.79,26800.0,29.1827,29.2202,29.0701,29.1151,26800.0
2009-02-12 14:30:00,38.8,38.86,38.67,38.71,48500.0,29.1227,29.1677,29.0251,29.0551,48500.0
2009-02-12 14:40:00,38.7,38.75,38.66,38.72,65800.0,29.0476,29.0851,29.0176,29.0626,65800.0
2009-02-12 14:50:00,38.72,38.76,38.66,38.71,59500.0,29.0626,29.0926,29.0176,29.0551,59500.0
2009-02-12 15:00:00,38.72,38.87,38.63,38.87,104600.0,29.0626,29.1752,28.9951,29.1752,104600.0
2009-02-12 15:10:00,38.86,39.1,38.85,39.04,83500.0,29.1677,29.3478,29.1602,29.3028,83500.0
2009-02-12 15:20:00,39.03,39.56,38.91,39.56,118000.0,29.2953,29.6931,29.2052,29.6931,118000.0
2009-02-12 15:30:00,39.54,39.57,39.23,39.36,108300.0,29.6781,29.7006,29.4454,29.543,108300.0
2009-02-12 15:40:00,39.37,39.95,39.35,39.75,109500.0,29.5505,29.9858,29.5355,29.8357,109500.0
2009-02-12 15:50:00,39.75,40.05,39.68,39.99,139200.0,29.8357,30.0609,29.7832,30.0158,139200.0
2009-02-13 09:30:00,40.22,40.65,40.22,40.58,40000.0,30.1885,30.5112,30.1885,30.4587,40000.0
2009-02-13 09:40:00,40.57,40.68,40.49,40.68,31300.0,30.4512,30.5338,30.3911,30.5338,31300.0
2009-02-13 09:50:00,40.7,41.16,40.66,41.15,55800.0,30.5488,30.894,30.5187,30.8865,55800.0
2009-02-13 10:00:00,41.16,41.25,41.07,41.16,63200.0,30.894,30.9616,30.8265,30.894,63200.0
2009-02-13 10:10:00,41.14,41.25,40.95,41.08,53600.0,30.879,30.9616,30.7364,30.834,53600.0
2009-02-13 10:20:00,41.09,41.49,41.06,41.37,56700.0,30.8415,31.1417,30.819,31.0517,56700.0
2009-02-13 10:30:00,41.35,41.61,41.33,41.58,60500.0,31.0366,31.2318,31.0216,31.2093,60500.0
2009-02-13 10:40:00,41.59,41.7,41.5,41.52,38400.0,31.2168,31.2993,31.1492,31.1642,38400.0
2009-02-13 10:50:00,41.52,41.62,41.48,41.56,35600.0,31.1642,31.2393,31.1342,31.1943,35600.0
2009-02-13 11:00:00,41.56,41.56,41.29,41.46,52200.0,31.1943,31.1943,30.9916,31.1192,52200.0
2009-02-13 11:10:00,41.45,41.52,41.3,41.38,31800.0,31.1117,31.1642,30.9991,31.0592,31800.0
2009-02-13 11:20:00,41.38,41.38,41.2,41.31,41800.0,31.0592,31.0592,30.9241,31.0066,41800.0
2009-02-13 11:30:00,41.29,41.43,41.24,41.41,25700.0,30.9916,31.0967,30.9541,31.0817,25700.0
2009-02-13 11:40:00,41.39,41.43,41.05,41.08,43300.0,31.0667,31.0967,30.8115,30.834,43300.0
2009-02-13 11:50:00,41.08,41.27,41.03,41.12,40900.0,30.834,30.9766,30.7965,30.864,40900.0
2009-02-13 12:00:00,41.13,41.26,41.11,41.25,30000.0,30.8715,30.9691,30.8565,30.9616,30000.0
2009-02-13 12:10:00,41.25,41.32,41.06,41.16,35800.0,30.9616,31.0141,30.819,30.894,35800.0
2009-02-13 12:20:00,41.15,41.34,41.12,41.32,33700.0,30.8865,31.0291,30.864,31.0141,33700.0
2009-02-13 12:30:00,41.32,41.37,41.14,41.14,41800.0,31.0141,31.0517,30.879,30.879,41800.0
2009-02-13 12:40:00,41.13,41.17,40.93,41.03,47900.0,30.8715,30.9015,30.7214,30.7965,47900.0
2009-02-13 12:50:00,41.03,41.05,40.84,40.86,35500.0,30.7965,30.8115,30.6538,30.6689,35500.0
2009-02-13 13:00:00,40.85,40.87,40.72,40.73,64500.0,30.6614,30.6764,30.5638,30.5713,64500.0
2009-02-13 13:10:00,40.74,40.78,40.69,40.74,79700.0,30.5788,30.6088,30.5413,30.5788,79700.0
2009-02-13 13:20:00,40.74,40.78,40.65,40.72,48800.0,30.5788,30.6088,30.5112,30.5638,48800.0
2009-02-13 13:30:00,40.72,40.81,40.65,40.73,31200.0,30.5638,30.6313,30.5112,30.5713,31200.0
2009-02-13 13:40:00,40.73,41.0,40.63,40.99,42100.0,30.5713,30.7739,30.4962,30.7664,42100.0
2009-02-13 13:50:00,40.99,41.07,40.89,40.93,36400.0,30.7664,30.8265,30.6914,30.7214,36400.0
2009-02-13 14:00:00,40.92,41.01,40.74,40.81,64300.0,30.7139,30.7814,30.5788,30.6313,64300.0
2009-02-13 14:10:00,40.83,40.94,40.69,40.91,36400.0,30.6463,30.7289,30.5413,30.7064,36400.0
2009-02-13 14:20:00,40.9,40.95,40.78,40.79,47800.0,30.6989,30.7364,30.6088,30.6163,47800.0
2009-02-13 14:30:00,40.8,40.89,40.66,40.84,45800.0,30.6238,30.6914,30.5187,30.6538,45800.0
2009-02-13 14:40:00,40.86,40.96,40.73,40.86,29100.0,30.6689,30.7439,30.5713,30.6689,29100.0
2009-02-13 14:50:00,40.83,41.0,40.8,40.85,33400.0,30.6463,30.7739,30.6238,30.6614,33400.0
2009-02-13 15:00:00,40.85,40.97,40.64,40.77,49900.0,30.6614,30.7514,30.5037,30.6013,49900.0
2009-02-13 15:10:00,40.78,40.79,40.56,40.59,48300.0,30.6088,30.6163,30.4437,30.4662,48300.0
2009-02-13 15:20:00,40.57,40.9,40.57,40.88,57500.0,30.4512,30.6989,30.4512,30.6839,57500.0
2009-02-13 15:30:00,40.89,41.02,40.76,40.88,86700.0,30.6914,30.7889,30.5938,30.6839,86700.0
2009-02-13 15:40:00,40.88,41.0,40.78,40.94,76700.0,30.6839,30.7739,30.6088,30.7289,76700.0
2009-02-13 15:50:00,40.92,40.98,40.62,40.62,115500.0,30.7139,30.7589,30.4887,30.4887,115500.0
2009-02-17 09:30:00,39.77,39.77,38.78,38.85,40800.0,30.0443,30.0443,29.2964,29.3492,40800.0
2009-02-17 09:40:00,38.79,38.92,38.4,38.44,68000.0,29.3039,29.4021,29.0093,29.0395,68000.0
2009-02-17 09:50:00,38.41,38.71,38.18,38.63,48600.0,29.0168,29.2435,28.8431,29.183,48600.0
2009-02-17 10:00:00,38.66,38.84,38.49,38.82,50600.0,29.2057,29.3417,29.0773,29.3266,50600.0
2009-02-17 10:10:00,38.82,38.86,38.69,38.72,33100.0,29.3266,29.3568,29.2284,29.251,33100.0
2009-02-17 10:20:00,38.72,38.87,38.67,38.84,29600.0,29.251,29.3643,29.2133,29.3417,29600.0
2009-02-17 10:30:00,38.84,39.05,38.69,38.75,41500.0,29.3417,29.5003,29.2284,29.2737,41500.0
2009-02-17 10:40:00,38.75,38.97,38.72,38.91,45600.0,29.2737,29.4399,29.251,29.3946,45600.0
2009-02-17 10:50:00,38.89,39.19,38.87,39.05,63200.0,29.3795,29.6061,29.3643,29.5003,63200.0
2009-02-17 11:00:00,39.03,39.04,38.75,38.81,35500.0,29.4852,29.4928,29.2737,29.319,35500.0
2009-02-17 11:10:00,38.81,39.08,38.81,39.02,43700.0,29.319,29.523,29.319,29.4777,43700.0
2009-02-17 11:20:00,39.01,39.14,38.95,38.95,45900.0,29.4701,29.5683,29.4248,29.4248,45900.0
2009-02-17 11:30:00,38.97,38.98,38.8,38.88,60100.0,29.4399,29.4474,29.3115,29.3719,60100.0
2009-02-17 11:40:00,38.86,38.92,38.72,38.78,45400.0,29.3568,29.4021,29.251,29.2964,45400.0
2009-02-17 11:50:00,38.76,38.76,38.61,38.7,73400.0,29.2812,29.2812,29.1679,29.2359,73400.0
2009-02-17 12:00:00,38.72,38.87,38.72,38.74,20700.0,29.251,29.3643,29.251,29.2661,20700.0
2009-02-17 12:10:00,38.71,38.84,38.67,38.8,34300.0,29.2435,29.3417,29.2133,29.3115,34300.0
2009-02-17 12:20:00,38.81,38.84,38.65,38.74,31400.0,29.319,29.3417,29.1981,29.2661,31400.0
2009-02-17 12:30:00,38.76,38.82,38.7,38.75,16500.0,29.2812,29.3266,29.2359,29.2737,16500.0
2009-02-17 12:40:00,38.79,38.82,38.63,38.65,15400.0,29.3039,29.3266,29.183,29.1981,15400.0
2009-02-17 12:50:00,38.63,38.73,38.57,38.7,25900.0,29.183,29.2586,29.1377,29.2359,25900.0
2009-02-17 13:00:00,38.73,38.74,38.47,38.55,23000.0,29.2586,29.2661,29.0622,29.1226,23000.0
2009-02-17 13:10:00,38.54,38.65,38.48,38.53,35300.0,29.1151,29.1981,29.0697,29.1075,35300.0
2009-02-17 13:20:00,38.49,38.58,38.42,38.56,47100.0,29.0773,29.1453,29.0244,29.1302,47100.0
2009-02-17 13:30:00,38.54,38.67,38.47,38.52,38600.0,29.1151,29.2133,29.0622,29.0999,38600.0
2009-02-17 13:40:00,38.54,38.85,38.52,38.78,36800.0,29.1151,29.3492,29.0999,29.2964,36800.0
2009-02-17 13:50:00,38.77,38.81,38.56,38.65,23000.0,29.2888,29.319,29.1302,29.1981,23000.0
2009-02-17 14:00:00,38.64,38.88,38.56,38.79,45600.0,29.1906,29.3719,29.1302,29.3039,45600.0
2009-02-17 14:10:00,38.76,38.82,38.7,38.7,21800.0,29.2812,29.3266,29.2359,29.2359,21800.0
2009-02-17 14:20:00,38.72,38.79,38.56,38.6,51800.0,29.251,29.3039,29.1302,29.1604,51800.0
2009-02-17 14:30:00,38.59,38.9,38.57,38.83,66100.0,29.1528,29.387,29.1377,29.3341,66100.0
2009-02-17 14:40:00,38.85,38.91,38.73,38.73,44100.0,29.3492,29.3946,29.2586,29.2586,44100.0
2009-02-17 14:50:00,38.75,38.92,38.64,38.8,82600.0,29.2737,29.4021,29.1906,29.3115,82600.0
2009-02-17 15:00:00,38.78,38.86,38.56,38.78,80800.0,29.2964,29.3568,29.1302,29.2964,80800.0
2009-02-17 15:10:00,38.79,38.88,38.59,38.59,89600.0,29.3039,29.3719,29.1528,29.1528,89600.0
2009-02-17 15:20:00,38.57,38.73,38.48,38.68,109300.0,29.1377,29.2586,29.0697,29.2208,109300.0
2009-02-17 15:30:00,38.69,39.18,38.68,39.03,161500.0,29.2284,29.5985,29.2208,29.4852,161500.0
2009-02-17 15:40:00,39.03,39.04,38.6,38.65,110700.0,29.4852,29.4928,29.1604,29.1981,110700.0
2009-02-17 15:50:00,38.66,38.72,38.54,38.6,190700.0,29.2057,29.251,29.1151,29.1604,190700.0
2009-02-18 09:30:00,38.99,38.99,38.52,38.69,50500.0,29.455,29.455,29.0999,29.2284,50500.0
2009-02-18 09:40:00,38.7,38.94,38.64,38.64,32200.0,29.2359,29.4172,29.1906,29.1906,32200.0
2009-02-18 09:50:00,38.62,38.65,38.36,38.36,31700.0,29.1755,29.1981,28.9791,28.9791,31700.0
2009-02-18 10:00:00,38.38,38.47,38.27,38.32,54600.0,28.9942,29.0622,28.9111,28.9489,54600.0
2009-02-18 10:10:00,38.33,38.33,38.08,38.21,74000.0,28.9564,28.9564,28.7675,28.8658,74000.0
2009-02-18 10:20:00,38.23,38.61,38.23,38.55,39800.0,28.8809,29.1679,28.8809,29.1226,39800.0
2009-02-18 10:30:00,38.58,38.82,38.57,38.68,48500.0,29.1453,29.3266,29.1377,29.2208,48500.0
2009-02-18 10:40:00,38.69,38.88,38.63,38.79,43700.0,29.2284,29.3719,29.183,29.3039,43700.0
2009-02-18 10:50:00,38.77,38.87,38.7,38.81,62700.0,29.2888,29.3643,29.2359,29.319,62700.0
2009-02-18 11:00:00,38.82,38.82,38.61,38.8,25100.0,29.3266,29.3266,29.1679,29.3115,25100.0
2009-02-18 11:10:00,38.8,39.13,38.8,38.95,47300.0,29.3115,29.5608,29.3115,29.4248,47300.0
2009-02-18 11:20:00,38.97,39.3,38.97,39.19,28400.0,29.4399,29.6892,29.4399,29.6061,28400.0
2009-02-18 11:30:00,39.18,39.22,38.97,39.05,29900.0,29.5985,29.6288,29.4399,29.5003,29900.0
2009-02-18 11:40:00,39.04,39.29,38.94,39.13,45500.0,29.4928,29.6816,29.4172,29.5608,45500.0
2009-02-18 11:50:00,39.12,39.32,39.06,39.2,47400.0,29.5532,29.7043,29.5079,29.6136,47400.0
2009-02-18 12:00:00,39.21,39.47,39.14,39.43,47900.0,29.6212,29.8176,29.5683,29.7874,47900.0
2009-02-18 12:10:00,39.45,39.52,39.35,39.42,42700.0,29.8025,29.8554,29.727,29.7798,42700.0
2009-02-18 12:20:00,39.42,39.55,39.22,39.24,29700.0,29.7798,29.8781,29.6288,29.6439,29700.0
2009-02-18 12:30:00,39.26,39.31,38.98,39.0,29100.0,29.659,29.6967,29.4474,29.4626,29100.0
2009-02-18 12:40:00,39.02,39.14,38.98,39.02,17700.0,29.4777,29.5683,29.4474,29.4777,17700.0
2009-02-18 12:50:00,39.0,39.19,38.95,39.13,48100.0,29.4626,29.6061,29.4248,29.5608,48100.0
2009-02-18 13:00:00,39.11,39.25,38.98,39.03,83700.0,29.5457,29.6514,29.4474,29.4852,83700.0
2009-02-18 13:10:00,39.01,39.08,38.86,38.86,30700.0,29.4701,29.523,29.3568,29.3568,30700.0
2009-02-18 13:20:00,38.83,38.99,38.81,38.94,24800.0,29.3341,29.455,29.319,29.4172,24800.0
2009-02-18 13:30:00,38.94,38.96,38.69,38.71,19300.0,29.4172,29.4323,29.2284,29.2435,19300.0
2009-02-18 13:40:00,38.7,38.72,38.63,38.65,29700.0,29.2359,29.251,29.183,29.1981,29700.0
2009-02-18 13:50:00,38.63,38.7,38.52,38.61,27300.0,29.183,29.2359,29.0999,29.1679,27300.0
2009-02-18 14:00:00,38.6,38.8,38.51,38.77,40200.0,29.1604,29.3115,29.0924,29.2888,40200.0
2009-02-18 14:10:00,38.76,38.78,38.47,38.6,86100.0,29.2812,29.2964,29.0622,29.1604,86100.0
2009-02-18 14:20:00,38.62,38.78,38.57,38.72,57500.0,29.1755,29.2964,29.1377,29.251,57500.0
2009-02-18 14:30:00,38.73,38.82,38.5,38.5,28400.0,29.2586,29.3266,29.0848,29.0848,28400.0
2009-02-18 14:40:00,38.51,38.61,38.45,38.48,53600.0,29.0924,29.1679,29.0471,29.0697,53600.0
2009-02-18 14:50:00,38.47,38.89,38.46,38.85,70900.0,29.0622,29.3795,29.0546,29.3492,70900.0
2009-02-18 15:00:00,38.87,38.92,38.7,38.71,94700.0,29.3643,29.4021,29.2359,29.2435,94700.0
2009-02-18 15:10:00,38.72,38.95,38.7,38.82,91000.0,29.251,29.4248,29.2359,29.3266,91000.0
2009-02-18 15:20:00,38.79,38.89,38.5,38.53,59000.0,29.3039,29.3795,29.0848,29.1075,59000.0
2009-02-18 15:30:00,38.52,38.72,38.5,38.64,71500.0,29.0999,29.251,29.0848,29.1906,71500.0
2009-02-18 15:40:00,38.62,38.81,38.56,38.63,61700.0,29.1755,29.319,29.1302,29.183,61700.0
2009-02-18 15:50:00,38.64,38.74,38.59,38.62,88600.0,29.1906,29.2661,29.1528,29.1755,88600.0
2009-02-19 09:30:00,39.32,39.32,38.69,39.07,34700.0,29.7043,29.7043,29.2284,29.5154,34700.0
2009-02-19 09:40:00,39.07,39.34,39.07,39.11,27700.0,29.5154,29.7194,29.5154,29.5457,27700.0
2009-02-19 09:50:00,39.13,39.2,39.01,39.14,21600.0,29.5608,29.6136,29.4701,29.5683,21600.0
2009-02-19 10:00:00,39.13,39.22,38.93,38.99,25900.0,29.5608,29.6288,29.4097,29.455,25900.0
2009-02-19 10:10:00,38.99,39.01,38.68,38.7,28400.0,29.455,29.4701,29.2208,29.2359,28400.0
2009-02-19 10:20:00,38.68,38.8,38.6,38.71,53500.0,29.2208,29.3115,29.1604,29.2435,53500.0
2009-02-19 10:30:00,38.68,38.72,38.57,38.67,33700.0,29.2208,29.251,29.1377,29.2133,33700.0
2009-02-19 10:40:00,38.65,38.84,38.61,38.7,21200.0,29.1981,29.3417,29.1679,29.2359,21200.0
2009-02-19 10:50:00,38.73,38.73,38.49,38.51,21200.0,29.2586,29.2586,29.0773,29.0924,21200.0
2009-02-19 11:00:00,38.53,38.88,38.49,38.75,40600.0,29.1075,29.3719,29.0773,29.2737,40600.0
2009-02-19 11:10:00,38.75,38.78,38.63,38.65,23500.0,29.2737,29.2964,29.183,29.1981,23500.0
2009-02-19 11:20:00,38.64,38.68,38.41,38.53,40300.0,29.1906,29.2208,29.0168,29.1075,40300.0
2009-02-19 11:30:00,38.51,38.53,38.41,38.45,17600.0,29.0924,29.1075,29.0168,29.0471,17600.0
2009-02-19 11:40:00,38.44,38.47,38.25,38.27,22400.0,29.0395,29.0622,28.896,28.9111,22400.0
2009-02-19 11:50:00,38.25,38.37,38.19,38.24,31600.0,28.896,28.9866,28.8506,28.8884,31600.0
2009-02-19 12:00:00,38.24,38.25,38.05,38.24,21300.0,28.8884,28.896,28.7449,28.8884,21300.0
2009-02-19 12:10:00,38.24,38.28,38.09,38.2,22600.0,28.8884,28.9186,28.7751,28.8582,22600.0
2009-02-19 12:20:00,38.2,38.34,38.15,38.24,23700.0,28.8582,28.964,28.8204,28.8884,23700.0
2009-02-19 12:30:00,38.21,38.26,38.15,38.26,22200.0,28.8658,28.9035,28.8204,28.9035,22200.0
2009-02-19 12:40:00,38.27,38.27,38.14,38.17,23900.0,28.9111,28.9111,28.8129,28.8355,23900.0
2009-02-19 12:50:00,38.18,38.26,38.09,38.21,32700.0,28.8431,28.9035,28.7751,28.8658,32700.0
2009-02-19 13:00:00,38.22,38.43,38.12,38.43,31100.0,28.8733,29.032,28.7978,29.032,31100.0
2009-02-19 13:10:00,38.41,38.55,38.39,38.51,23000.0,29.0168,29.1226,29.0017,29.0924,23000.0
2009-02-19 13:20:00,38.5,38.55,38.45,38.51,22800.0,29.0848,29.1226,29.0471,29.0924,22800.0
2009-02-19 13:30:00,38.5,38.52,38.37,38.39,21600.0,29.0848,29.0999,28.9866,29.0017,21600.0
2009-02-19 13:40:00,38.4,38.45,38.3,38.33,28700.0,29.0093,29.0471,28.9337,28.9564,28700.0
2009-02-19 13:50:00,38.32,38.34,38.09,38.15,34000.0,28.9489,28.964,28.7751,28.8204,34000.0
2009-02-19 14:00:00,38.16,38.26,38.13,38.22,27600.0,28.828,28.9035,28.8053,28.8733,27600.0
2009-02-19 14:10:00,38.22,38.24,37.98,38.0,24700.0,28.8733,28.8884,28.692,28.7071,24700.0
2009-02-19 14:20:00,38.0,38.14,37.97,38.12,33300.0,28.7071,28.8129,28.6844,28.7978,33300.0
2009-02-19 14:30:00,38.11,38.14,38.02,38.11,32900.0,28.7902,28.8129,28.7222,28.7902,32900.0
2009-02-19 14:40:00,38.08,38.09,37.85,37.85,42600.0,28.7675,28.7751,28.5938,28.5938,42600.0
2009-02-19 14:50:00,37.85,38.13,37.83,38.01,46300.0,28.5938,28.8053,28.5787,28.7147,46300.0
2009-02-19 15:00:00,38.0,38.1,37.86,37.87,43300.0,28.7071,28.7827,28.6013,28.6089,43300.0
2009-02-19 15:10:00,37.87,37.88,37.74,37.85,99900.0,28.6089,28.6165,28.5107,28.5938,99900.0
2009-02-19 15:20:00,37.85,38.07,37.75,38.0,82300.0,28.5938,28.76,28.5182,28.7071,82300.0
2009-02-19 15:30:00,37.99,38.02,37.63,37.65,82900.0,28.6996,28.7222,28.4276,28.4427,82900.0
2009-02-19 15:40:00,37.66,38.05,37.6,37.95,101900.0,28.4503,28.7449,28.4049,28.6693,101900.0
2009-02-19 15:50:00,37.94,38.02,37.69,37.73,182600.0,28.6618,28.7222,28.4729,28.5031,182600.0
2009-02-20 09:30:00,37.25,38.41,37.0,37.0,129200.0,28.1405,29.0168,27.9517,27.9517,129200.0
2009-02-20 09:40:00,37.01,37.13,36.88,37.08,64700.0,27.9592,28.0499,27.861,28.0121,64700.0
2009-02-20 09:50:00,37.09,37.25,37.0,37.22,39800.0,28.0196,28.1405,27.9517,28.1179,39800.0
2009-02-20 10:00:00,37.25,37.58,37.15,37.4,42900.0,28.1405,28.3898,28.065,28.2538,42900.0
2009-02-20 10:10:00,37.45,37.58,37.42,37.43,53300.0,28.2916,28.3898,28.2689,28.2765,53300.0
2009-02-20 10:20:00,37.39,37.51,37.29,37.5,32200.0,28.2463,28.3369,28.1707,28.3294,32200.0
2009-02-20 10:30:00,37.48,37.53,37.35,37.48,33200.0,28.3143,28.352,28.2161,28.3143,33200.0
2009-02-20 10:40:00,37.47,37.61,37.37,37.4,29800.0,28.3067,28.4125,28.2312,28.2538,29800.0
2009-02-20 10:50:00,37.38,37.39,37.19,37.33,40200.0,28.2387,28.2463,28.0952,28.201,40200.0
2009-02-20 11:00:00,37.32,37.51,37.19,37.21,41600.0,28.1934,28.3369,28.0952,28.1103,41600.0
2009-02-20 11:10:00,37.22,37.25,37.01,37.16,26300.0,28.1179,28.1405,27.9592,28.0725,26300.0
2009-02-20 11:20:00,37.16,37.25,37.02,37.08,23700.0,28.0725,28.1405,27.9668,28.0121,23700.0
2009-02-20 11:30:00,37.06,37.18,37.0,37.18,48900.0,27.997,28.0876,27.9517,28.0876,48900.0
2009-02-20 11:40:00,37.17,37.19,37.02,37.11,27500.0,28.0801,28.0952,27.9668,28.0348,27500.0
2009-02-20 11:50:00,37.1,37.11,37.0,37.01,30200.0,28.0272,28.0348,27.9517,27.9592,30200.0
2009-02-20 12:00:00,37.02,37.18,37.01,37.18,20200.0,27.9668,28.0876,27.9592,28.0876,20200.0
2009-02-20 12:10:00,37.19,37.29,37.14,37.2,24300.0,28.0952,28.1707,28.0574,28.1027,24300.0
2009-02-20 12:20:00,37.2,37.22,37.05,37.12,9700.0,28.1027,28.1179,27.9894,28.0423,9700.0
2009-02-20 12:30:00,37.1,37.27,37.06,37.27,22100.0,28.0272,28.1556,27.997,28.1556,22100.0
2009-02-20 12:40:00,37.27,37.28,36.94,37.01,31800.0,28.1556,28.1632,27.9063,27.9592,31800.0
2009-02-20 12:50:00,37.0,37.04,36.75,36.85,44300.0,27.9517,27.9819,27.7628,27.8383,44300.0
2009-02-20 13:00:00,36.84,36.88,36.73,36.74,22900.0,27.8308,27.861,27.7477,27.7552,22900.0
2009-02-20 13:10:00,36.77,36.82,36.63,36.67,22400.0,27.7779,27.8157,27.6721,27.7024,22400.0
2009-02-20 13:20:00,36.68,36.88,36.67,36.79,31500.0,27.7099,27.861,27.7024,27.793,31500.0
2009-02-20 13:30:00,36.79,36.89,36.72,36.83,32600.0,27.793,27.8686,27.7401,27.8232,32600.0
2009-02-20 13:40:00,36.84,36.95,36.78,36.85,33400.0,27.8308,27.9139,27.7855,27.8383,33400.0
2009-02-20 13:50:00,36.85,37.12,36.85,37.05,34700.0,27.8383,28.0423,27.8383,27.9894,34700.0
2009-02-20 14:00:00,37.03,37.05,36.86,36.96,27900.0,27.9743,27.9894,27.8459,27.9214,27900.0
2009-02-20 14:10:00,36.96,37.39,36.85,37.26,68400.0,27.9214,28.2463,27.8383,28.1481,68400.0
2009-02-20 14:20:00,37.24,37.72,37.17,37.28,80600.0,28.133,28.4956,28.0801,28.1632,80600.0
2009-02-20 14:30:00,37.3,37.65,37.27,37.65,70600.0,28.1783,28.4427,28.1556,28.4427,70600.0
2009-02-20 14:40:00,37.63,37.79,37.47,37.79,70700.0,28.4276,28.5485,28.3067,28.5485,70700.0
2009-02-20 14:50:00,37.78,37.95,37.53,37.62,66600.0,28.5409,28.6693,28.352,28.42,66600.0
2009-02-20 15:00:00,37.61,37.61,37.37,37.51,78200.0,28.4125,28.4125,28.2312,28.3369,78200.0
2009-02-20 15:10:00,37.51,37.65,37.28,37.61,56500.0,28.3369,28.4427,28.1632,28.4125,56500.0
2009-02-20 15:20:00,37.6,37.63,37.21,37.26,57400.0,28.4049,28.4276,28.1103,28.1481,57400.0
2009-02-20 15:30:00,37.23,37.5,37.11,37.34,68100.0,28.1254,28.3294,28.0348,28.2085,68100.0
2009-02-20 15:40:00,37.36,37.42,37.16,37.33,99900.0,28.2236,28.2689,28.0725,28.201,99900.0
2009-02-20 15:50:00,37.35,37.59,37.29,37.44,119600.0,28.2161,28.3974,28.1707,28.2841,119600.0
2009-02-23 09:30:00,37.83,37.95,37.71,37.95,30500.0,28.5787,28.6693,28.488,28.6693,30500.0
2009-02-23 09:40:00,37.97,38.03,37.47,37.47,36000.0,28.6844,28.7298,28.3067,28.3067,36000.0
2009-02-23 09:50:00,37.46,37.54,37.29,37.32,34500.0,28.2992,28.3596,28.1707,28.1934,34500.0
2009-02-23 10:00:00,37.31,37.34,36.99,37.04,32000.0,28.1858,28.2085,27.9441,27.9819,32000.0
2009-02-23 10:10:00,37.05,37.13,36.88,36.95,23600.0,27.9894,28.0499,27.861,27.9139,23600.0
2009-02-23 10:20:00,36.97,37.2,36.97,37.07,35000.0,27.929,28.1027,27.929,28.0045,35000.0
2009-02-23 10:30:00,37.07,37.1,36.78,36.85,47700.0,28.0045,28.0272,27.7855,27.8383,47700.0
2009-02-23 10:40:00,36.85,37.04,36.79,37.04,45800.0,27.8383,27.9819,27.793,27.9819,45800.0
2009-02-23 10:50:00,37.05,37.12,36.74,36.74,35800.0,27.9894,28.0423,27.7552,27.7552,35800.0
2009-02-23 11:00:00,36.75,36.88,36.73,36.8,28000.0,27.7628,27.861,27.7477,27.8006,28000.0
2009-02-23 11:10:00,36.82,36.95,36.78,36.78,51200.0,27.8157,27.9139,27.7855,27.7855,51200.0
2009-02-23 11:20:00,36.76,36.88,36.7,36.82,30400.0,27.7703,27.861,27.725,27.8157,30400.0
2009-02-23 11:30:00,36.81,36.81,36.59,36.71,34600.0,27.8081,27.8081,27.6419,27.7326,34600.0
2009-02-23 11:40:00,36.72,36.75,36.67,36.75,41700.0,27.7401,27.7628,27.7024,27.7628,41700.0
2009-02-23 11:50:00,36.75,36.89,36.7,36.75,35900.0,27.7628,27.8686,27.725,27.7628,35900.0
2009-02-23 12:00:00,36.73,36.75,36.56,36.56,32600.0,27.7477,27.7628,27.6193,27.6193,32600.0
2009-02-23 12:10:00,36.55,36.69,36.54,36.64,29700.0,27.6117,27.7175,27.6041,27.6797,29700.0
2009-02-23 12:20:00,36.62,36.73,36.62,36.67,24300.0,27.6646,27.7477,27.6646,27.7024,24300.0
2009-02-23 12:30:00,36.65,36.65,36.5,36.52,22700.0,27.6872,27.6872,27.5739,27.589,22700.0
2009-02-23 12:40:00,36.53,36.53,36.36,36.38,23800.0,27.5966,27.5966,27.4682,27.4833,23800.0
2009-02-23 12:50:00,36.38,36.43,36.13,36.13,35800.0,27.4833,27.5211,27.2944,27.2944,35800.0
2009-02-23 13:00:00,36.13,36.42,36.12,36.41,45600.0,27.2944,27.5135,27.2869,27.5059,45600.0
2009-02-23 13:10:00,36.41,36.47,36.37,36.39,30300.0,27.5059,27.5513,27.4757,27.4908,30300.0
2009-02-23 13:20:00,36.36,36.39,36.29,36.29,28900.0,27.4682,27.4908,27.4153,27.4153,28900.0
2009-02-23 13:30:00,36.3,36.4,36.2,36.38,31400.0,27.4228,27.4984,27.3473,27.4833,31400.0
2009-02-23 13:40:00,36.4,36.45,36.28,36.31,31600.0,27.4984,27.5362,27.4077,27.4304,31600.0
2009-02-23 13:50:00,36.32,36.38,36.25,36.27,35400.0,27.438,27.4833,27.3851,27.4002,35400.0
2009-02-23 14:00:00,36.26,36.26,36.06,36.07,68400.0,27.3926,27.3926,27.2415,27.2491,68400.0
2009-02-23 14:10:00,36.06,36.3,36.03,36.22,65800.0,27.2415,27.4228,27.2189,27.3624,65800.0
2009-02-23 14:20:00,36.21,36.33,36.19,36.32,68800.0,27.3549,27.4455,27.3397,27.438,68800.0
2009-02-23 14:30:00,36.31,36.36,36.09,36.13,48100.0,27.4304,27.4682,27.2642,27.2944,48100.0
2009-02-23 14:40:00,36.13,36.18,35.88,35.92,40200.0,27.2944,27.3322,27.1056,27.1358,40200.0
2009-02-23 14:50:00,35.91,35.95,35.59,35.6,71300.0,27.1282,27.1584,26.8865,26.894,71300.0
2009-02-23 15:00:00,35.58,35.85,35.57,35.76,42500.0,26.8789,27.0829,26.8714,27.0149,42500.0
2009-02-23 15:10:00,35.75,35.91,35.65,35.72,65400.0,27.0073,27.1282,26.9318,26.9847,65400.0
2009-02-23 15:20:00,35.73,35.77,35.45,35.58,96400.0,26.9922,27.0225,26.7807,26.8789,96400.0
2009-02-23 15:30:00,35.54,35.83,35.54,35.62,84400.0,26.8487,27.0678,26.8487,26.9091,84400.0
2009-02-23 15:40:00,35.64,35.73,35.51,35.53,103100.0,26.9242,26.9922,26.826,26.8411,103100.0
2009-02-23 15:50:00,35.54,35.63,35.42,35.53,145300.0,26.8487,26.9167,26.758,26.8411,145300.0
2009-02-24 09:30:00,35.72,36.15,35.54,35.72,39500.0,26.9847,27.3095,26.8487,26.9847,39500.0
2009-02-24 09:40:00,35.71,35.82,35.57,35.69,51800.0,26.9771,27.0602,26.8714,26.962,51800.0
2009-02-24 09:50:00,35.72,35.78,35.53,35.54,24200.0,26.9847,27.03,26.8411,26.8487,24200.0
2009-02-24 10:00:00,35.52,35.53,35.2,35.37,60300.0,26.8336,26.8411,26.5918,26.7203,60300.0
2009-02-24 10:10:00,35.35,35.43,35.04,35.15,53500.0,26.7052,26.7656,26.471,26.5541,53500.0
2009-02-24 10:20:00,35.16,35.51,35.1,35.46,63700.0,26.5616,26.826,26.5163,26.7883,63700.0
2009-02-24 10:30:00,35.46,35.67,35.37,35.65,48000.0,26.7883,26.9469,26.7203,26.9318,48000.0
2009-02-24 10:40:00,35.64,36.04,35.59,36.03,35300.0,26.9242,27.2264,26.8865,27.2189,35300.0
2009-02-24 10:50:00,36.04,36.04,35.74,35.88,30700.0,27.2264,27.2264,26.9998,27.1056,30700.0
2009-02-24 11:00:00,35.86,35.98,35.8,35.82,23600.0,27.0904,27.1811,27.0451,27.0602,23600.0
2009-02-24 11:10:00,35.81,35.93,35.77,35.83,49500.0,27.0527,27.1433,27.0225,27.0678,49500.0
2009-02-24 11:20:00,35.82,35.94,35.72,35.87,34800.0,27.0602,27.1509,26.9847,27.098,34800.0
2009-02-24 11:30:00,35.9,35.92,35.74,35.82,19400.0,27.1207,27.1358,26.9998,27.0602,19400.0
2009-02-24 11:40:00,35.82,35.89,35.57,35.57,22600.0,27.0602,27.1131,26.8714,26.8714,22600.0
2009-02-24 11:50:00,35.57,35.69,35.57,35.6,21200.0,26.8714,26.962,26.8714,26.894,21200.0
2009-02-24 12:00:00,35.59,35.79,35.56,35.58,26100.0,26.8865,27.0376,26.8638,26.8789,26100.0
2009-02-24 12:10:00,35.58,35.6,35.46,35.53,26800.0,26.8789,26.894,26.7883,26.8411,26800.0
2009-02-24 12:20:00,35.54,35.62,35.48,35.6,37400.0,26.8487,26.9091,26.8034,26.894,37400.0
2009-02-24 12:30:00,35.58,35.89,35.58,35.74,31800.0,26.8789,27.1131,26.8789,26.9998,31800.0
2009-02-24 12:40:00,35.72,35.92,35.69,35.83,31600.0,26.9847,27.1358,26.962,27.0678,31600.0
2009-02-24 12:50:00,35.81,35.86,35.73,35.75,29100.0,27.0527,27.0904,26.9922,27.0073,29100.0
2009-02-24 13:00:00,35.72,35.9,35.69,35.86,25000.0,26.9847,27.1207,26.962,27.0904,25000.0
2009-02-24 13:10:00,35.88,35.88,35.62,35.74,18700.0,27.1056,27.1056,26.9091,26.9998,18700.0
2009-02-24 13:20:00,35.75,36.19,35.74,36.19,52000.0,27.0073,27.3397,26.9998,27.3397,52000.0
2009-02-24 13:30:00,36.21,36.33,36.17,36.31,44300.0,27.3549,27.4455,27.3246,27.4304,44300.0
2009-02-24 13:40:00,36.33,36.4,36.16,36.22,29800.0,27.4455,27.4984,27.3171,27.3624,29800.0
2009-02-24 13:50:00,36.23,36.46,36.21,36.43,29600.0,27.37,27.5437,27.3549,27.5211,29600.0
2009-02-24 14:00:00,36.45,36.45,36.29,36.33,27400.0,27.5362,27.5362,27.4153,27.4455,27400.0
2009-02-24 14:10:00,36.32,36.58,36.27,36.51,43100.0,27.438,27.6344,27.4002,27.5815,43100.0
2009-02-24 14:20:00,36.54,36.62,36.46,36.55,30900.0,27.6041,27.6646,27.5437,27.6117,30900.0
2009-02-24 14:30:00,36.54,36.74,36.5,36.54,96100.0,27.6041,27.7552,27.5739,27.6041,96100.0
2009-02-24 14:40:00,36.56,36.67,36.44,36.6,35700.0,27.6193,27.7024,27.5286,27.6495,35700.0
2009-02-24 14:50:00,36.59,36.77,36.5,36.69,32800.0,27.6419,27.7779,27.5739,27.7175,32800.0
2009-02-24 15:00:00,36.71,36.84,36.69,36.79,48600.0,27.7326,27.8308,27.7175,27.793,48600.0
2009-02-24 15:10:00,36.82,36.96,36.73,36.96,41300.0,27.8157,27.9214,27.7477,27.9214,41300.0
2009-02-24 15:20:00,36.96,37.03,36.85,36.89,52200.0,27.9214,27.9743,27.8383,27.8686,52200.0
2009-02-24 15:30:00,36.89,36.94,36.69,36.86,65200.0,27.8686,27.9063,27.7175,27.8459,65200.0
2009-02-24 15:40:00,36.84,36.95,36.66,36.81,68500.0,27.8308,27.9139,27.6948,27.8081,68500.0
2009-02-24 15:50:00,36.82,36.87,36.64,36.67,96100.0,27.8157,27.8534,27.6797,27.7024,96100.0
2009-02-25 09:30:00,36.28,36.61,36.24,36.48,26800.0,27.4077,27.657,27.3775,27.5588,26800.0
2009-02-25 09:40:00,36.45,36.48,35.92,36.02,27000.0,27.5362,27.5588,27.1358,27.2113,27000.0
2009-02-25 09:50:00,36.04,36.05,35.69,35.69,53300.0,27.2264,27.234,26.962,26.962,53300.0
2009-02-25 10:00:00,35.7,35.7,35.32,35.46,48700.0,26.9696,26.9696,26.6825,26.7883,48700.0
2009-02-25 10:10:00,35.48,35.51,35.29,35.39,30200.0,26.8034,26.826,26.6598,26.7354,30200.0
2009-02-25 10:20:00,35.41,35.49,35.35,35.47,47500.0,26.7505,26.8109,26.7052,26.7958,47500.0
2009-02-25 10:30:00,35.49,35.52,35.26,35.3,42400.0,26.8109,26.8336,26.6372,26.6674,42400.0
2009-02-25 10:40:00,35.31,35.33,35.01,35.08,40800.0,26.6749,26.6901,26.4483,26.5012,40800.0
2009-02-25 10:50:00,35.08,35.2,35.04,35.05,37800.0,26.5012,26.5918,26.471,26.4785,37800.0
2009-02-25 11:00:00,35.04,35.29,35.02,35.25,29600.0,26.471,26.6598,26.4559,26.6296,29600.0
2009-02-25 11:10:00,35.23,35.41,35.22,35.39,40000.0,26.6145,26.7505,26.607,26.7354,40000.0
2009-02-25 11:20:00,35.4,35.68,35.37,35.65,33800.0,26.7429,26.9545,26.7203,26.9318,33800.0
2009-02-25 11:30:00,35.65,35.81,35.61,35.67,26700.0,26.9318,27.0527,26.9016,26.9469,26700.0
2009-02-25 11:40:00,35.67,35.97,35.67,35.81,22300.0,26.9469,27.1735,26.9469,27.0527,22300.0
2009-02-25 11:50:00,35.81,35.82,35.28,35.3,44600.0,27.0527,27.0602,26.6523,26.6674,44600.0
2009-02-25 12:00:00,35.3,35.34,35.22,35.24,27600.0,26.6674,26.6976,26.607,26.6221,27600.0
2009-02-25 12:10:00,35.24,35.29,35.15,35.19,26900.0,26.6221,26.6598,26.5541,26.5843,26900.0
2009-02-25 12:20:00,35.18,35.24,35.09,35.14,32600.0,26.5767,26.6221,26.5087,26.5465,32600.0
2009-02-25 12:30:00,35.14,35.23,35.13,35.23,18300.0,26.5465,26.6145,26.539,26.6145,18300.0
2009-02-25 12:40:00,35.23,35.25,35.03,35.14,26300.0,26.6145,26.6296,26.4634,26.5465,26300.0
2009-02-25 12:50:00,35.14,35.32,35.08,35.28,37500.0,26.5465,26.6825,26.5012,26.6523,37500.0
2009-02-25 13:00:00,35.29,35.44,35.25,35.37,28100.0,26.6598,26.7732,26.6296,26.7203,28100.0
2009-02-25 13:10:00,35.37,35.37,35.24,35.32,17300.0,26.7203,26.7203,26.6221,26.6825,17300.0
2009-02-25 13:20:00,35.32,35.33,35.14,35.19,21400.0,26.6825,26.6901,26.5465,26.5843,21400.0
2009-02-25 13:30:00,35.21,35.46,35.18,35.43,25000.0,26.5994,26.7883,26.5767,26.7656,25000.0
2009-02-25 13:40:00,35.45,35.72,35.45,35.7,28400.0,26.7807,26.9847,26.7807,26.9696,28400.0
2009-02-25 13:50:00,35.71,35.91,35.63,35.81,38200.0,26.9771,27.1282,26.9167,27.0527,38200.0
2009-02-25 14:00:00,35.84,35.9,35.25,35.33,62500.0,27.0753,27.1207,26.6296,26.6901,62500.0
2009-02-25 14:10:00,35.34,35.49,35.17,35.21,75500.0,26.6976,26.8109,26.5692,26.5994,75500.0
2009-02-25 14:20:00,35.21,35.5,35.15,35.5,57600.0,26.5994,26.8185,26.5541,26.8185,57600.0
2009-02-25 14:30:00,35.52,35.54,35.31,35.39,38700.0,26.8336,26.8487,26.6749,26.7354,38700.0
2009-02-25 14:40:00,35.37,35.75,35.37,35.57,39200.0,26.7203,27.0073,26.7203,26.8714,39200.0
2009-02-25 14:50:00,35.58,35.79,35.55,35.65,45100.0,26.8789,27.0376,26.8563,26.9318,45100.0
2009-02-25 15:00:00,35.63,35.95,35.55,35.9,44900.0,26.9167,27.1584,26.8563,27.1207,44900.0
2009-02-25 15:10:00,35.89,36.23,35.7,36.09,60100.0,27.1131,27.37,26.9696,27.2642,60100.0
2009-02-25 15:20:00,36.07,36.19,35.97,36.03,61700.0,27.2491,27.3397,27.1735,27.2189,61700.0
2009-02-25 15:30:00,36.03,36.07,35.82,35.83,52300.0,27.2189,27.2491,27.0602,27.0678,52300.0
2009-02-25 15:40:00,35.84,35.89,35.62,35.68,84400.0,27.0753,27.1131,26.9091,26.9545,84400.0
2009-02-25 15:50:00,35.68,35.73,35.39,35.46,111700.0,26.9545,26.9922,26.7354,26.7883,111700.0
2009-02-26 09:30:00,35.72,35.97,35.63,35.63,29600.0,26.9847,27.1735,26.9167,26.9167,29600.0
2009-02-26 09:40:00,35.61,35.71,35.44,35.5,28700.0,26.9016,26.9771,26.7732,26.8185,28700.0
2009-02-26 09:50:00,35.49,35.77,35.47,35.77,31100.0,26.8109,27.0225,26.7958,27.0225,31100.0
2009-02-26 10:00:00,35.73,35.95,35.6,35.69,30700.0,26.9922,27.1584,26.894,26.962,30700.0
2009-02-26 10:10:00,35.66,35.66,35.4,35.52,31200.0,26.9394,26.9394,26.7429,26.8336,31200.0
2009-02-26 10:20:00,35.53,35.72,35.53,35.66,33300.0,26.8411,26.9847,26.8411,26.9394,33300.0
2009-02-26 10:30:00,35.68,35.81,35.45,35.79,47100.0,26.9545,27.0527,26.7807,27.0376,47100.0
2009-02-26 10:40:00,35.81,35.95,35.81,35.89,33700.0,27.0527,27.1584,27.0527,27.1131,33700.0
2009-02-26 10:50:00,35.89,35.94,35.7,35.89,22300.0,27.1131,27.1509,26.9696,27.1131,22300.0
2009-02-26 11:00:00,35.88,35.91,35.48,35.48,42200.0,27.1056,27.1282,26.8034,26.8034,42200.0
2009-02-26 11:10:00,35.5,35.64,35.44,35.64,21100.0,26.8185,26.9242,26.7732,26.9242,21100.0
2009-02-26 11:20:00,35.67,35.75,35.55,35.55,19600.0,26.9469,27.0073,26.8563,26.8563,19600.0
2009-02-26 11:30:00,35.57,35.7,35.5,35.6,16000.0,26.8714,26.9696,26.8185,26.894,16000.0
2009-02-26 11:40:00,35.6,35.62,35.4,35.49,16300.0,26.894,26.9091,26.7429,26.8109,16300.0
2009-02-26 11:50:00,35.51,35.64,35.49,35.6,13400.0,26.826,26.9242,26.8109,26.894,13400.0
2009-02-26 12:00:00,35.59,35.66,35.59,35.66,15400.0,26.8865,26.9394,26.8865,26.9394,15400.0
2009-02-26 12:10:00,35.66,35.66,35.4,35.44,14900.0,26.9394,26.9394,26.7429,26.7732,14900.0
2009-02-26 12:20:00,35.45,35.45,35.17,35.25,21500.0,26.7807,26.7807,26.5692,26.6296,21500.0
2009-02-26 12:30:00,35.25,35.34,35.2,35.27,17100.0,26.6296,26.6976,26.5918,26.6447,17100.0
2009-02-26 12:40:00,35.28,35.37,35.2,35.36,8900.0,26.6523,26.7203,26.5918,26.7127,8900.0
2009-02-26 12:50:00,35.36,35.41,35.19,35.26,25000.0,26.7127,26.7505,26.5843,26.6372,25000.0
2009-02-26 13:00:00,35.27,35.31,35.05,35.05,34300.0,26.6447,26.6749,26.4785,26.4785,34300.0
2009-02-26 13:10:00,35.05,35.12,34.86,35.03,41700.0,26.4785,26.5314,26.335,26.4634,41700.0
2009-02-26 13:20:00,35.02,35.31,35.02,35.23,34200.0,26.4559,26.6749,26.4559,26.6145,34200.0
2009-02-26 13:30:00,35.26,35.38,35.19,35.2,19000.0,26.6372,26.7278,26.5843,26.5918,19000.0
2009-02-26 13:40:00,35.19,35.48,35.19,35.39,22900.0,26.5843,26.8034,26.5843,26.7354,22900.0
2009-02-26 13:50:00,35.4,35.47,35.24,35.27,25400.0,26.7429,26.7958,26.6221,26.6447,25400.0
2009-02-26 14:00:00,35.27,35.3,35.01,35.15,37300.0,26.6447,26.6674,26.4483,26.5541,37300.0
2009-02-26 14:10:00,35.15,35.27,35.14,35.19,19200.0,26.5541,26.6447,26.5465,26.5843,19200.0
2009-02-26 14:20:00,35.22,35.39,35.19,35.23,20700.0,26.607,26.7354,26.5843,26.6145,20700.0
2009-02-26 14:30:00,35.23,35.23,35.05,35.14,42200.0,26.6145,26.6145,26.4785,26.5465,42200.0
2009-02-26 14:40:00,35.13,35.14,34.93,34.97,78900.0,26.539,26.5465,26.3879,26.4181,78900.0
2009-02-26 14:50:00,34.95,35.05,34.56,34.64,80400.0,26.403,26.4785,26.1084,26.1688,80400.0
2009-02-26 15:00:00,34.64,34.7,34.48,34.66,98400.0,26.1688,26.2141,26.0479,26.1839,98400.0
2009-02-26 15:10:00,34.64,34.66,34.19,34.21,175300.0,26.1688,26.1839,25.8288,25.844,175300.0
2009-02-26 15:20:00,34.22,34.4,34.12,34.31,109700.0,25.8515,25.9875,25.776,25.9195,109700.0
2009-02-26 15:30:00,34.33,34.58,34.27,34.45,98800.0,25.9346,26.1235,25.8893,26.0253,98800.0
2009-02-26 15:40:00,34.43,34.71,34.42,34.65,139800.0,26.0101,26.2217,26.0026,26.1763,139800.0
2009-02-26 15:50:00,34.66,34.66,34.27,34.36,132600.0,26.1839,26.1839,25.8893,25.9573,132600.0
2009-02-27 09:30:00,33.85,33.85,33.21,33.39,97300.0,25.572,25.572,25.0885,25.2245,97300.0
2009-02-27 09:40:00,33.4,33.67,33.3,33.6,77000.0,25.232,25.436,25.1565,25.3831,77000.0
2009-02-27 09:50:00,33.59,33.84,33.48,33.73,75000.0,25.3756,25.5644,25.2925,25.4813,75000.0
2009-02-27 10:00:00,33.75,33.93,33.65,33.65,35900.0,25.4964,25.6324,25.4209,25.4209,35900.0
2009-02-27 10:10:00,33.65,33.75,33.5,33.75,40800.0,25.4209,25.4964,25.3076,25.4964,40800.0
2009-02-27 10:20:00,33.77,34.23,33.77,33.91,80900.0,25.5116,25.8591,25.5116,25.6173,80900.0
2009-02-27 10:30:00,33.92,34.0,33.71,33.9,37400.0,25.6249,25.6853,25.4662,25.6098,37400.0
2009-02-27 10:40:00,33.89,34.17,33.83,34.0,58600.0,25.6022,25.8137,25.5569,25.6853,58600.0
2009-02-27 10:50:00,33.98,34.05,33.78,33.9,68500.0,25.6702,25.7231,25.5191,25.6098,68500.0
2009-02-27 11:00:00,33.9,33.92,33.73,33.86,21100.0,25.6098,25.6249,25.4813,25.5795,21100.0
2009-02-27 11:10:00,33.87,33.91,33.53,33.6,29200.0,25.5871,25.6173,25.3302,25.3831,29200.0
2009-02-27 11:20:00,33.6,33.89,33.56,33.88,26900.0,25.3831,25.6022,25.3529,25.5947,26900.0
2009-02-27 11:30:00,33.89,33.92,33.8,33.9,17500.0,25.6022,25.6249,25.5342,25.6098,17500.0
2009-02-27 11:40:00,33.9,34.18,33.86,34.17,86300.0,25.6098,25.8213,25.5795,25.8137,86300.0
2009-02-27 11:50:00,34.16,34.22,33.93,34.08,28300.0,25.8062,25.8515,25.6324,25.7457,28300.0
2009-02-27 12:00:00,34.08,34.24,34.04,34.15,11600.0,25.7457,25.8666,25.7155,25.7986,11600.0
2009-02-27 12:10:00,34.12,34.2,33.96,33.98,24600.0,25.776,25.8364,25.6551,25.6702,24600.0
2009-02-27 12:20:00,33.98,34.16,33.97,34.05,22200.0,25.6702,25.8062,25.6626,25.7231,22200.0
2009-02-27 12:30:00,34.01,34.11,33.88,33.91,17700.0,25.6929,25.7684,25.5947,25.6173,17700.0
2009-02-27 12:40:00,33.89,33.99,33.86,33.94,16900.0,25.6022,25.6778,25.5795,25.64,16900.0
2009-02-27 12:50:00,33.96,34.03,33.91,34.03,21000.0,25.6551,25.708,25.6173,25.708,21000.0
2009-02-27 13:00:00,34.07,34.22,34.07,34.09,29700.0,25.7382,25.8515,25.7382,25.7533,29700.0
2009-02-27 13:10:00,34.08,34.11,33.83,33.97,36000.0,25.7457,25.7684,25.5569,25.6626,36000.0
2009-02-27 13:20:00,33.99,34.11,33.94,34.02,17300.0,25.6778,25.7684,25.64,25.7004,17300.0
2009-02-27 13:30:00,34.05,34.25,33.69,33.82,82400.0,25.7231,25.8742,25.4511,25.5493,82400.0
2009-02-27 13:40:00,33.78,34.12,33.73,34.04,41400.0,25.5191,25.776,25.4813,25.7155,41400.0
2009-02-27 13:50:00,34.04,34.29,34.03,34.29,60100.0,25.7155,25.9044,25.708,25.9044,60100.0
2009-02-27 14:00:00,34.27,34.46,34.16,34.24,55300.0,25.8893,26.0328,25.8062,25.8666,55300.0
2009-02-27 14:10:00,34.2,34.31,34.07,34.22,54400.0,25.8364,25.9195,25.7382,25.8515,54400.0
2009-02-27 14:20:00,34.23,34.26,33.68,33.72,58800.0,25.8591,25.8817,25.4436,25.4738,58800.0
2009-02-27 14:30:00,33.73,33.82,33.6,33.64,66300.0,25.4813,25.5493,25.3831,25.4133,66300.0
2009-02-27 14:40:00,33.64,34.02,33.64,33.98,46100.0,25.4133,25.7004,25.4133,25.6702,46100.0
2009-02-27 14:50:00,33.99,34.08,33.82,33.91,70900.0,25.6778,25.7457,25.5493,25.6173,70900.0
2009-02-27 15:00:00,33.9,33.9,33.66,33.68,51400.0,25.6098,25.6098,25.4285,25.4436,51400.0
2009-02-27 15:10:00,33.68,33.69,33.35,33.4,72500.0,25.4436,25.4511,25.1943,25.232,72500.0
2009-02-27 15:20:00,33.41,33.67,33.33,33.4,103900.0,25.2396,25.436,25.1792,25.232,103900.0
2009-02-27 15:30:00,33.4,33.66,33.28,33.39,115200.0,25.232,25.4285,25.1414,25.2245,115200.0
2009-02-27 15:40:00,33.38,33.84,33.35,33.77,100600.0,25.2169,25.5644,25.1943,25.5116,100600.0
2009-02-27 15:50:00,33.78,33.81,33.36,33.37,153600.0,25.5191,25.5418,25.2018,25.2094,153600.0
2009-03-02 09:30:00,32.86,32.86,32.31,32.6,34900.0,24.8241,24.8241,24.4086,24.6277,34900.0
2009-03-02 09:40:00,32.61,32.8,32.55,32.61,31400.0,24.6352,24.7788,24.5899,24.6352,31400.0
2009-03-02 09:50:00,32.61,32.77,32.51,32.51,30100.0,24.6352,24.7561,24.5597,24.5597,30100.0
2009-03-02 10:00:00,32.5,32.68,32.41,32.47,46400.0,24.5521,24.6881,24.4841,24.5295,46400.0
2009-03-02 10:10:00,32.47,32.52,32.28,32.34,34300.0,24.5295,24.5672,24.3859,24.4313,34300.0
2009-03-02 10:20:00,32.35,32.35,32.16,32.18,35400.0,24.4388,24.4388,24.2953,24.3104,35400.0
2009-03-02 10:30:00,32.2,32.25,32.09,32.09,15100.0,24.3255,24.3633,24.2424,24.2424,15100.0
2009-03-02 10:40:00,32.07,32.08,31.95,31.95,23600.0,24.2273,24.2348,24.1366,24.1366,23600.0
2009-03-02 10:50:00,31.96,32.07,31.93,31.97,24500.0,24.1442,24.2273,24.1215,24.1517,24500.0
2009-03-02 11:00:00,31.98,32.11,31.83,31.87,37500.0,24.1593,24.2575,24.046,24.0762,37500.0
2009-03-02 11:10:00,31.89,32.0,31.83,32.0,16200.0,24.0913,24.1744,24.046,24.1744,16200.0
2009-03-02 11:20:00,32.0,32.12,31.78,31.8,20600.0,24.1744,24.2651,24.0082,24.0233,20600.0
2009-03-02 11:30:00,31.78,31.85,31.7,31.79,25000.0,24.0082,24.0611,23.9478,24.0158,25000.0
2009-03-02 11:40:00,31.8,31.85,31.7,31.72,17500.0,24.0233,24.0611,23.9478,23.9629,17500.0
2009-03-02 11:50:00,31.74,31.75,31.51,31.59,18200.0,23.978,23.9855,23.8042,23.8647,18200.0
2009-03-02 12:00:00,31.6,31.74,31.58,31.68,71500.0,23.8722,23.978,23.8571,23.9327,71500.0
2009-03-02 12:10:00,31.66,31.67,31.5,31.53,51100.0,23.9176,23.9251,23.7967,23.8193,51100.0
2009-03-02 12:20:00,31.53,31.71,31.53,31.62,72800.0,23.8193,23.9553,23.8193,23.8873,72800.0
2009-03-02 12:30:00,31.63,31.66,31.55,31.59,21700.0,23.8949,23.9176,23.8345,23.8647,21700.0
2009-03-02 12:40:00,31.59,31.61,31.34,31.52,38500.0,23.8647,23.8798,23.6758,23.8118,38500.0
2009-03-02 12:50:00,31.52,31.61,31.37,31.44,25200.0,23.8118,23.8798,23.6985,23.7514,25200.0
2009-03-02 13:00:00,31.45,31.61,31.42,31.58,27100.0,23.7589,23.8798,23.7362,23.8571,27100.0
2009-03-02 13:10:00,31.58,31.58,31.42,31.45,22300.0,23.8571,23.8571,23.7362,23.7589,22300.0
2009-03-02 13:20:00,31.48,31.5,31.34,31.41,19400.0,23.7816,23.7967,23.6758,23.7287,19400.0
2009-03-02 13:30:00,31.46,31.49,31.42,31.46,28000.0,23.7665,23.7891,23.7362,23.7665,28000.0
2009-03-02 13:40:00,31.45,31.59,31.43,31.59,26400.0,23.7589,23.8647,23.7438,23.8647,26400.0
2009-03-02 13:50:00,31.59,31.74,31.54,31.74,19700.0,23.8647,23.978,23.8269,23.978,19700.0
2009-03-02 14:00:00,31.72,31.79,31.63,31.69,26600.0,23.9629,24.0158,23.8949,23.9402,26600.0
2009-03-02 14:10:00,31.7,31.85,31.7,31.74,24600.0,23.9478,24.0611,23.9478,23.978,24600.0
2009-03-02 14:20:00,31.72,31.75,31.48,31.6,56600.0,23.9629,23.9855,23.7816,23.8722,56600.0
2009-03-02 14:30:00,31.58,31.85,31.48,31.7,33600.0,23.8571,24.0611,23.7816,23.9478,33600.0
2009-03-02 14:40:00,31.69,31.86,31.65,31.72,50000.0,23.9402,24.0686,23.91,23.9629,50000.0
2009-03-02 14:50:00,31.71,31.8,31.57,31.6,35300.0,23.9553,24.0233,23.8496,23.8722,35300.0
2009-03-02 15:00:00,31.58,31.61,31.43,31.5,45800.0,23.8571,23.8798,23.7438,23.7967,45800.0
2009-03-02 15:10:00,31.5,31.58,31.42,31.42,48900.0,23.7967,23.8571,23.7362,23.7362,48900.0
2009-03-02 15:20:00,31.42,31.53,31.33,31.48,70700.0,23.7362,23.8193,23.6683,23.7816,70700.0
2009-03-02 15:30:00,31.48,31.59,31.39,31.42,64800.0,23.7816,23.8647,23.7136,23.7362,64800.0
2009-03-02 15:40:00,31.43,31.51,31.31,31.4,121700.0,23.7438,23.8042,23.6531,23.7211,121700.0
2009-03-02 15:50:00,31.4,31.54,31.33,31.45,187000.0,23.7211,23.8269,23.6683,23.7589,187000.0
2009-03-03 09:30:00,31.99,32.07,31.81,31.93,31100.0,24.1669,24.2273,24.0309,24.1215,31100.0
2009-03-03 09:40:00,31.92,31.92,31.39,31.49,29600.0,24.114,24.114,23.7136,23.7891,29600.0
2009-03-03 09:50:00,31.52,31.76,31.5,31.56,30300.0,23.8118,23.9931,23.7967,23.842,30300.0
2009-03-03 10:00:00,31.54,31.59,31.3,31.49,63300.0,23.8269,23.8647,23.6456,23.7891,63300.0
2009-03-03 10:10:00,31.48,31.49,31.26,31.36,83700.0,23.7816,23.7891,23.6154,23.6909,83700.0
2009-03-03 10:20:00,31.35,31.42,31.32,31.37,100900.0,23.6834,23.7362,23.6607,23.6985,100900.0
2009-03-03 10:30:00,31.36,31.43,31.24,31.4,110900.0,23.6909,23.7438,23.6003,23.7211,110900.0
2009-03-03 10:40:00,31.39,31.45,31.25,31.29,102300.0,23.7136,23.7589,23.6078,23.638,102300.0
2009-03-03 10:50:00,31.28,31.3,31.13,31.18,73400.0,23.6305,23.6456,23.5172,23.5549,73400.0
2009-03-03 11:00:00,31.18,31.25,31.05,31.25,47900.0,23.5549,23.6078,23.4567,23.6078,47900.0
2009-03-03 11:10:00,31.25,31.25,30.87,30.98,54000.0,23.6078,23.6078,23.3207,23.4038,54000.0
2009-03-03 11:20:00,30.97,31.25,30.95,31.22,54500.0,23.3963,23.6078,23.3812,23.5852,54500.0
2009-03-03 11:30:00,31.22,31.23,31.0,31.02,34500.0,23.5852,23.5927,23.419,23.4341,34500.0
2009-03-03 11:40:00,31.0,31.14,30.96,31.08,28700.0,23.419,23.5247,23.3887,23.4794,28700.0
2009-03-03 11:50:00,31.08,31.09,30.94,31.04,27300.0,23.4794,23.4869,23.3736,23.4492,27300.0
2009-03-03 12:00:00,31.02,31.27,31.02,31.27,91500.0,23.4341,23.6229,23.4341,23.6229,91500.0
2009-03-03 12:10:00,31.27,31.39,31.19,31.38,51800.0,23.6229,23.7136,23.5625,23.706,51800.0
2009-03-03 12:20:00,31.37,31.49,31.35,31.45,135400.0,23.6985,23.7891,23.6834,23.7589,135400.0
2009-03-03 12:30:00,31.46,31.46,31.3,31.33,44000.0,23.7665,23.7665,23.6456,23.6683,44000.0
2009-03-03 12:40:00,31.33,31.48,31.3,31.4,73000.0,23.6683,23.7816,23.6456,23.7211,73000.0
2009-03-03 12:50:00,31.39,31.4,31.17,31.2,64100.0,23.7136,23.7211,23.5474,23.57,64100.0
2009-03-03 13:00:00,31.2,31.26,31.11,31.2,61700.0,23.57,23.6154,23.5021,23.57,61700.0
2009-03-03 13:10:00,31.2,31.23,31.09,31.22,43200.0,23.57,23.5927,23.4869,23.5852,43200.0
2009-03-03 13:20:00,31.22,31.26,31.04,31.04,74200.0,23.5852,23.6154,23.4492,23.4492,74200.0
2009-03-03 13:30:00,31.05,31.13,30.9,30.96,55700.0,23.4567,23.5172,23.3434,23.3887,55700.0
2009-03-03 13:40:00,30.95,31.1,30.94,30.98,48400.0,23.3812,23.4945,23.3736,23.4038,48400.0
2009-03-03 13:50:00,30.99,31.22,30.96,31.13,57800.0,23.4114,23.5852,23.3887,23.5172,57800.0
2009-03-03 14:00:00,31.14,31.25,31.1,31.16,83100.0,23.5247,23.6078,23.4945,23.5398,83100.0
2009-03-03 14:10:00,31.17,31.31,31.11,31.16,72600.0,23.5474,23.6531,23.5021,23.5398,72600.0
2009-03-03 14:20:00,31.16,31.28,31.11,31.21,91000.0,23.5398,23.6305,23.5021,23.5776,91000.0
2009-03-03 14:30:00,31.21,31.49,31.17,31.48,81300.0,23.5776,23.7891,23.5474,23.7816,81300.0
2009-03-03 14:40:00,31.48,31.5,31.25,31.37,78000.0,23.7816,23.7967,23.6078,23.6985,78000.0
2009-03-03 14:50:00,31.37,31.5,31.27,31.45,141600.0,23.6985,23.7967,23.6229,23.7589,141600.0
2009-03-03 15:00:00,31.46,31.46,31.19,31.26,78400.0,23.7665,23.7665,23.5625,23.6154,78400.0
2009-03-03 15:10:00,31.26,31.32,31.14,31.17,107800.0,23.6154,23.6607,23.5247,23.5474,107800.0
2009-03-03 15:20:00,31.19,31.26,31.05,31.16,174300.0,23.5625,23.6154,23.4567,23.5398,174300.0
2009-03-03 15:30:00,31.14,31.21,30.88,30.88,121300.0,23.5247,23.5776,23.3283,23.3283,121300.0
2009-03-03 15:40:00,30.9,30.99,30.84,30.94,95900.0,23.3434,23.4114,23.2981,23.3736,95900.0
2009-03-03 15:50:00,30.94,31.12,30.92,30.95,154700.0,23.3736,23.5096,23.3585,23.3812,154700.0
2009-03-04 09:30:00,31.59,31.6,31.17,31.24,66600.0,23.8647,23.8722,23.5474,23.6003,66600.0
2009-03-04 09:40:00,31.29,31.36,31.11,31.32,61700.0,23.638,23.6909,23.5021,23.6607,61700.0
2009-03-04 09:50:00,31.3,31.3,31.06,31.2,64800.0,23.6456,23.6456,23.4643,23.57,64800.0
2009-03-04 10:00:00,31.2,31.34,31.18,31.2,79800.0,23.57,23.6758,23.5549,23.57,79800.0
2009-03-04 10:10:00,31.2,31.2,30.92,30.98,57500.0,23.57,23.57,23.3585,23.4038,57500.0
2009-03-04 10:20:00,30.96,31.27,30.91,31.27,58900.0,23.3887,23.6229,23.351,23.6229,58900.0
2009-03-04 10:30:00,31.27,31.43,31.26,31.38,90000.0,23.6229,23.7438,23.6154,23.706,90000.0
2009-03-04 10:40:00,31.37,31.53,31.33,31.35,112000.0,23.6985,23.8193,23.6683,23.6834,112000.0
2009-03-04 10:50:00,31.35,31.43,31.19,31.24,72000.0,23.6834,23.7438,23.5625,23.6003,72000.0
2009-03-04 11:00:00,31.27,31.41,31.26,31.32,190500.0,23.6229,23.7287,23.6154,23.6607,190500.0
2009-03-04 11:10:00,31.32,31.37,31.27,31.33,99200.0,23.6607,23.6985,23.6229,23.6683,99200.0
2009-03-04 11:20:00,31.33,31.39,31.28,31.35,113400.0,23.6683,23.7136,23.6305,23.6834,113400.0
2009-03-04 11:30:00,31.35,31.37,31.21,31.21,68300.0,23.6834,23.6985,23.5776,23.5776,68300.0
2009-03-04 11:40:00,31.21,31.27,31.1,31.25,39200.0,23.5776,23.6229,23.4945,23.6078,39200.0
2009-03-04 11:50:00,31.25,31.36,31.22,31.25,47300.0,23.6078,23.6909,23.5852,23.6078,47300.0
2009-03-04 12:00:00,31.26,31.29,31.17,31.27,77600.0,23.6154,23.638,23.5474,23.6229,77600.0
2009-03-04 12:10:00,31.27,31.32,31.18,31.19,71000.0,23.6229,23.6607,23.5549,23.5625,71000.0
2009-03-04 12:20:00,31.19,31.33,31.18,31.24,80000.0,23.5625,23.6683,23.5549,23.6003,80000.0
2009-03-04 12:30:00,31.25,31.3,31.22,31.3,57400.0,23.6078,23.6456,23.5852,23.6456,57400.0
2009-03-04 12:40:00,31.29,31.29,31.17,31.17,64800.0,23.638,23.638,23.5474,23.5474,64800.0
2009-03-04 12:50:00,31.19,31.28,31.11,31.17,28000.0,23.5625,23.6305,23.5021,23.5474,28000.0
2009-03-04 13:00:00,31.17,31.18,31.08,31.16,45400.0,23.5474,23.5549,23.4794,23.5398,45400.0
2009-03-04 13:10:00,31.17,31.26,31.14,31.26,40700.0,23.5474,23.6154,23.5247,23.6154,40700.0
2009-03-04 13:20:00,31.27,31.28,31.2,31.2,49500.0,23.6229,23.6305,23.57,23.57,49500.0
2009-03-04 13:30:00,31.21,31.28,31.16,31.16,77400.0,23.5776,23.6305,23.5398,23.5398,77400.0
2009-03-04 13:40:00,31.16,31.36,31.16,31.34,62000.0,23.5398,23.6909,23.5398,23.6758,62000.0
2009-03-04 13:50:00,31.35,31.35,31.18,31.2,73000.0,23.6834,23.6834,23.5549,23.57,73000.0
2009-03-04 14:00:00,31.18,31.44,31.12,31.43,60900.0,23.5549,23.7514,23.5096,23.7438,60900.0
2009-03-04 14:10:00,31.43,31.47,31.37,31.43,99000.0,23.7438,23.774,23.6985,23.7438,99000.0
2009-03-04 14:20:00,31.43,31.43,31.25,31.29,81400.0,23.7438,23.7438,23.6078,23.638,81400.0
2009-03-04 14:30:00,31.3,31.47,31.23,31.38,56900.0,23.6456,23.774,23.5927,23.706,56900.0
2009-03-04 14:40:00,31.39,31.52,31.32,31.49,109800.0,23.7136,23.8118,23.6607,23.7891,109800.0
2009-03-04 14:50:00,31.5,31.57,31.46,31.53,165200.0,23.7967,23.8496,23.7665,23.8193,165200.0
2009-03-04 15:00:00,31.52,31.6,31.5,31.56,170100.0,23.8118,23.8722,23.7967,23.842,170100.0
2009-03-04 15:10:00,31.56,31.8,31.56,31.77,160700.0,23.842,24.0233,23.842,24.0007,160700.0
2009-03-04 15:20:00,31.78,31.78,31.61,31.75,213100.0,24.0082,24.0082,23.8798,23.9855,213100.0
2009-03-04 15:30:00,31.75,31.78,31.5,31.56,143000.0,23.9855,24.0082,23.7967,23.842,143000.0
2009-03-04 15:40:00,31.55,31.6,31.43,31.46,160800.0,23.8345,23.8722,23.7438,23.7665,160800.0
2009-03-04 15:50:00,31.46,31.49,31.26,31.32,148600.0,23.7665,23.7891,23.6154,23.6607,148600.0
2009-03-05 09:30:00,29.87,30.25,29.87,29.98,102600.0,22.5653,22.8524,22.5653,22.6484,102600.0
2009-03-05 09:40:00,30.0,30.28,29.78,30.06,75900.0,22.6635,22.875,22.4973,22.7088,75900.0
2009-03-05 09:50:00,30.06,30.34,30.06,30.13,109200.0,22.7088,22.9204,22.7088,22.7617,109200.0
2009-03-05 10:00:00,30.14,30.19,29.95,30.02,48000.0,22.7693,22.807,22.6257,22.6786,48000.0
2009-03-05 10:10:00,30.01,30.01,29.62,29.62,61500.0,22.6711,22.6711,22.3764,22.3764,61500.0
2009-03-05 10:20:00,29.61,29.66,29.42,29.44,82600.0,22.3689,22.4067,22.2253,22.2405,82600.0
2009-03-05 10:30:00,29.44,29.44,29.16,29.25,131000.0,22.2405,22.2405,22.0289,22.0969,131000.0
2009-03-05 10:40:00,29.26,29.4,29.11,29.2,142300.0,22.1045,22.2102,21.9912,22.0591,142300.0
2009-03-05 10:50:00,29.19,29.24,28.96,28.97,43800.0,22.0516,22.0894,21.8778,21.8854,43800.0
2009-03-05 11:00:00,29.0,29.09,28.93,28.99,40500.0,21.9081,21.976,21.8552,21.9005,40500.0
2009-03-05 11:10:00,28.97,29.01,28.61,28.66,68200.0,21.8854,21.9156,21.6134,21.6512,68200.0
2009-03-05 11:20:00,28.68,28.7,28.43,28.54,67100.0,21.6663,21.6814,21.4774,21.5605,67100.0
2009-03-05 11:30:00,28.53,28.73,28.52,28.72,22700.0,21.553,21.7041,21.5454,21.6965,22700.0
2009-03-05 11:40:00,28.73,28.94,28.66,28.94,46500.0,21.7041,21.8627,21.6512,21.8627,46500.0
2009-03-05 11:50:00,28.92,28.93,28.64,28.78,47200.0,21.8476,21.8552,21.6361,21.7419,47200.0
2009-03-05 12:00:00,28.75,28.82,28.61,28.68,30200.0,21.7192,21.7721,21.6134,21.6663,30200.0
2009-03-05 12:10:00,28.71,28.78,28.63,28.76,15600.0,21.689,21.7419,21.6285,21.7267,15600.0
2009-03-05 12:20:00,28.77,28.89,28.76,28.86,52900.0,21.7343,21.825,21.7267,21.8023,52900.0
2009-03-05 12:30:00,28.86,28.96,28.84,28.94,21300.0,21.8023,21.8778,21.7872,21.8627,21300.0
2009-03-05 12:40:00,28.93,29.01,28.79,28.79,33200.0,21.8552,21.9156,21.7494,21.7494,33200.0
2009-03-05 12:50:00,28.8,28.87,28.76,28.79,22200.0,21.757,21.8098,21.7267,21.7494,22200.0
2009-03-05 13:00:00,28.79,28.95,28.76,28.94,33500.0,21.7494,21.8703,21.7267,21.8627,33500.0
2009-03-05 13:10:00,28.94,29.23,28.94,29.2,36500.0,21.8627,22.0818,21.8627,22.0591,36500.0
2009-03-05 13:20:00,29.19,29.19,29.06,29.14,39900.0,22.0516,22.0516,21.9534,22.0138,39900.0
2009-03-05 13:30:00,29.14,29.16,28.98,29.07,104900.0,22.0138,22.0289,21.8929,21.9609,104900.0
2009-03-05 13:40:00,29.06,29.12,28.92,28.97,65100.0,21.9534,21.9987,21.8476,21.8854,65100.0
2009-03-05 13:50:00,28.97,29.05,28.85,29.02,49400.0,21.8854,21.9458,21.7947,21.9232,49400.0
2009-03-05 14:00:00,29.04,29.04,28.88,28.9,32400.0,21.9383,21.9383,21.8174,21.8325,32400.0
2009-03-05 14:10:00,28.9,28.96,28.83,28.9,37300.0,21.8325,21.8778,21.7796,21.8325,37300.0
2009-03-05 14:20:00,28.88,28.88,28.65,28.66,58300.0,21.8174,21.8174,21.6436,21.6512,58300.0
2009-03-05 14:30:00,28.68,28.85,28.67,28.83,55200.0,21.6663,21.7947,21.6588,21.7796,55200.0
2009-03-05 14:40:00,28.83,28.86,28.73,28.77,36800.0,21.7796,21.8023,21.7041,21.7343,36800.0
2009-03-05 14:50:00,28.8,28.84,28.67,28.74,53500.0,21.757,21.7872,21.6588,21.7116,53500.0
2009-03-05 15:00:00,28.72,28.81,28.69,28.76,89800.0,21.6965,21.7645,21.6739,21.7267,89800.0
2009-03-05 15:10:00,28.76,28.96,28.74,28.89,206400.0,21.7267,21.8778,21.7116,21.825,206400.0
2009-03-05 15:20:00,28.89,29.03,28.8,28.81,176600.0,21.825,21.9307,21.757,21.7645,176600.0
2009-03-05 15:30:00,28.82,28.86,28.55,28.57,104400.0,21.7721,21.8023,21.5681,21.5832,104400.0
2009-03-05 15:40:00,28.57,28.85,28.52,28.82,216700.0,21.5832,21.7947,21.5454,21.7721,216700.0
2009-03-05 15:50:00,28.83,28.92,28.72,28.85,286700.0,21.7796,21.8476,21.6965,21.7947,286700.0
2009-03-06 09:30:00,29.28,29.28,28.95,29.14,46300.0,22.1196,22.1196,21.8703,22.0138,46300.0
2009-03-06 09:40:00,29.12,29.76,29.12,29.61,55100.0,21.9987,22.4822,21.9987,22.3689,55100.0
2009-03-06 09:50:00,29.59,29.59,29.24,29.24,45400.0,22.3538,22.3538,22.0894,22.0894,45400.0
2009-03-06 10:00:00,29.23,29.33,28.85,28.94,65600.0,22.0818,22.1574,21.7947,21.8627,65600.0
2009-03-06 10:10:00,28.92,29.03,28.6,28.67,49800.0,21.8476,21.9307,21.6059,21.6588,49800.0
2009-03-06 10:20:00,28.67,28.75,28.55,28.68,89800.0,21.6588,21.7192,21.5681,21.6663,89800.0
2009-03-06 10:30:00,28.68,28.77,28.34,28.36,148400.0,21.6663,21.7343,21.4095,21.4246,148400.0
2009-03-06 10:40:00,28.37,28.73,28.37,28.52,53900.0,21.4321,21.7041,21.4321,21.5454,53900.0
2009-03-06 10:50:00,28.52,28.62,28.43,28.5,65700.0,21.5454,21.621,21.4774,21.5303,65700.0
2009-03-06 11:00:00,28.53,28.64,28.45,28.58,55600.0,21.553,21.6361,21.4926,21.5908,55600.0
2009-03-06 11:10:00,28.59,28.77,28.57,28.75,43600.0,21.5983,21.7343,21.5832,21.7192,43600.0
2009-03-06 11:20:00,28.74,28.74,28.58,28.67,39700.0,21.7116,21.7116,21.5908,21.6588,39700.0
2009-03-06 11:30:00,28.69,28.88,28.62,28.65,30000.0,21.6739,21.8174,21.621,21.6436,30000.0
2009-03-06 11:40:00,28.65,28.72,28.58,28.72,39400.0,21.6436,21.6965,21.5908,21.6965,39400.0
2009-03-06 11:50:00,28.71,28.87,28.68,28.82,32700.0,21.689,21.8098,21.6663,21.7721,32700.0
2009-03-06 12:00:00,28.79,28.98,28.77,28.94,46300.0,21.7494,21.8929,21.7343,21.8627,46300.0
2009-03-06 12:10:00,28.94,29.05,28.89,28.92,45500.0,21.8627,21.9458,21.825,21.8476,45500.0
2009-03-06 12:20:00,28.92,28.94,28.75,28.79,25700.0,21.8476,21.8627,21.7192,21.7494,25700.0
2009-03-06 12:30:00,28.78,28.82,28.63,28.7,25800.0,21.7419,21.7721,21.6285,21.6814,25800.0
2009-03-06 12:40:00,28.68,28.69,28.58,28.59,45700.0,21.6663,21.6739,21.5908,21.5983,45700.0
2009-03-06 12:50:00,28.58,28.76,28.58,28.76,35700.0,21.5908,21.7267,21.5908,21.7267,35700.0
2009-03-06 13:00:00,28.75,28.76,28.56,28.61,33800.0,21.7192,21.7267,21.5757,21.6134,33800.0
2009-03-06 13:10:00,28.62,28.66,28.48,28.51,27400.0,21.621,21.6512,21.5152,21.5379,27400.0
2009-03-06 13:20:00,28.51,28.59,28.46,28.53,34600.0,21.5379,21.5983,21.5001,21.553,34600.0
2009-03-06 13:30:00,28.55,28.56,28.41,28.46,31500.0,21.5681,21.5757,21.4623,21.5001,31500.0
2009-03-06 13:40:00,28.45,28.45,28.2,28.28,218700.0,21.4926,21.4926,21.3037,21.3641,218700.0
2009-03-06 13:50:00,28.3,28.4,28.22,28.39,26400.0,21.3792,21.4548,21.3188,21.4472,26400.0
2009-03-06 14:00:00,28.39,28.54,28.31,28.37,127800.0,21.4472,21.5605,21.3868,21.4321,127800.0
2009-03-06 14:10:00,28.39,28.4,28.16,28.19,43900.0,21.4472,21.4548,21.2735,21.2961,43900.0
2009-03-06 14:20:00,28.2,28.28,28.03,28.28,160600.0,21.3037,21.3641,21.1753,21.3641,160600.0
2009-03-06 14:30:00,28.3,28.33,28.18,28.21,67900.0,21.3792,21.4019,21.2886,21.3112,67900.0
2009-03-06 14:40:00,28.19,28.2,27.99,27.99,161800.0,21.2961,21.3037,21.1451,21.1451,161800.0
2009-03-06 14:50:00,27.99,28.01,27.82,27.85,92700.0,21.1451,21.1602,21.0166,21.0393,92700.0
2009-03-06 15:00:00,27.84,27.88,27.73,27.76,149300.0,21.0317,21.062,20.9486,20.9713,149300.0
2009-03-06 15:10:00,27.76,27.92,27.71,27.91,76300.0,20.9713,21.0922,20.9335,21.0846,76300.0
2009-03-06 15:20:00,27.91,27.91,27.74,27.78,69500.0,21.0846,21.0846,20.9562,20.9864,69500.0
2009-03-06 15:30:00,27.78,28.06,27.77,27.97,130900.0,20.9864,21.1979,20.9789,21.1299,130900.0
2009-03-06 15:40:00,27.97,28.54,27.96,28.35,262300.0,21.1299,21.5605,21.1224,21.417,262300.0
2009-03-06 15:50:00,28.35,28.7,28.34,28.63,263700.0,21.417,21.6814,21.4095,21.6285,263700.0
2009-03-09 09:30:00,28.24,28.46,28.01,28.35,37200.0,21.3339,21.5001,21.1602,21.417,37200.0
2009-03-09 09:40:00,28.35,28.63,28.3,28.63,58700.0,21.417,21.6285,21.3792,21.6285,58700.0
2009-03-09 09:50:00,28.61,28.7,28.28,28.32,59600.0,21.6134,21.6814,21.3641,21.3943,59600.0
2009-03-09 10:00:00,28.32,28.67,28.32,28.47,97600.0,21.3943,21.6588,21.3943,21.5077,97600.0
2009-03-09 10:10:00,28.48,29.03,28.46,29.02,140000.0,21.5152,21.9307,21.5001,21.9232,140000.0
2009-03-09 10:20:00,29.03,29.07,28.9,28.9,96200.0,21.9307,21.9609,21.8325,21.8325,96200.0
2009-03-09 10:30:00,28.89,28.99,28.42,28.54,95100.0,21.825,21.9005,21.4699,21.5605,95100.0
2009-03-09 10:40:00,28.55,28.58,28.41,28.44,65600.0,21.5681,21.5908,21.4623,21.485,65600.0
2009-03-09 10:50:00,28.43,28.54,28.21,28.31,72800.0,21.4774,21.5605,21.3112,21.3868,72800.0
2009-03-09 11:00:00,28.29,28.5,28.23,28.24,36200.0,21.3717,21.5303,21.3264,21.3339,36200.0
2009-03-09 11:10:00,28.26,28.43,28.25,28.29,41500.0,21.349,21.4774,21.3415,21.3717,41500.0
2009-03-09 11:20:00,28.3,28.43,28.16,28.4,29600.0,21.3792,21.4774,21.2735,21.4548,29600.0
2009-03-09 11:30:00,28.38,28.44,28.18,28.2,70000.0,21.4397,21.485,21.2886,21.3037,70000.0
2009-03-09 11:40:00,28.22,28.38,28.07,28.28,40500.0,21.3188,21.4397,21.2055,21.3641,40500.0
2009-03-09 11:50:00,28.27,28.28,28.0,28.16,41800.0,21.3566,21.3641,21.1526,21.2735,41800.0
2009-03-09 12:00:00,28.16,28.22,28.09,28.14,25200.0,21.2735,21.3188,21.2206,21.2584,25200.0
2009-03-09 12:10:00,28.14,28.32,28.12,28.31,29800.0,21.2584,21.3943,21.2433,21.3868,29800.0
2009-03-09 12:20:00,28.32,28.42,28.22,28.24,39000.0,21.3943,21.4699,21.3188,21.3339,39000.0
2009-03-09 12:30:00,28.22,28.3,28.08,28.08,25600.0,21.3188,21.3792,21.213,21.213,25600.0
2009-03-09 12:40:00,28.08,28.16,28.01,28.1,27500.0,21.213,21.2735,21.1602,21.2282,27500.0
2009-03-09 12:50:00,28.1,28.17,28.1,28.16,13900.0,21.2282,21.281,21.2282,21.2735,13900.0
2009-03-09 13:00:00,28.15,28.15,27.88,27.94,39200.0,21.2659,21.2659,21.062,21.1073,39200.0
2009-03-09 13:10:00,27.91,27.97,27.88,27.95,18200.0,21.0846,21.1299,21.062,21.1148,18200.0
2009-03-09 13:20:00,27.96,27.99,27.79,27.84,33800.0,21.1224,21.1451,20.994,21.0317,33800.0
2009-03-09 13:30:00,27.85,27.95,27.82,27.86,34100.0,21.0393,21.1148,21.0166,21.0468,34100.0
2009-03-09 13:40:00,27.86,27.99,27.82,27.99,42300.0,21.0468,21.1451,21.0166,21.1451,42300.0
2009-03-09 13:50:00,28.0,28.06,27.93,27.95,34100.0,21.1526,21.1979,21.0997,21.1148,34100.0
2009-03-09 14:00:00,27.96,28.22,27.91,28.18,64600.0,21.1224,21.3188,21.0846,21.2886,64600.0
2009-03-09 14:10:00,28.19,28.21,28.07,28.15,49000.0,21.2961,21.3112,21.2055,21.2659,49000.0
2009-03-09 14:20:00,28.14,28.16,27.93,28.04,50300.0,21.2584,21.2735,21.0997,21.1828,50300.0
2009-03-09 14:30:00,28.05,28.06,27.91,27.99,69100.0,21.1904,21.1979,21.0846,21.1451,69100.0
2009-03-09 14:40:00,27.99,28.13,27.91,28.05,54900.0,21.1451,21.2508,21.0846,21.1904,54900.0
2009-03-09 14:50:00,28.06,28.16,28.03,28.05,45200.0,21.1979,21.2735,21.1753,21.1904,45200.0
2009-03-09 15:00:00,28.05,28.17,27.94,28.05,57100.0,21.1904,21.281,21.1073,21.1904,57100.0
2009-03-09 15:10:00,28.05,28.05,27.72,27.77,76600.0,21.1904,21.1904,20.9411,20.9789,76600.0
2009-03-09 15:20:00,27.77,27.87,27.72,27.82,68600.0,20.9789,21.0544,20.9411,21.0166,68600.0
2009-03-09 15:30:00,27.83,27.93,27.69,27.69,123600.0,21.0242,21.0997,20.9184,20.9184,123600.0
2009-03-09 15:40:00,27.7,27.88,27.69,27.75,172600.0,20.926,21.062,20.9184,20.9637,172600.0
2009-03-09 15:50:00,27.75,27.9,27.73,27.86,183400.0,20.9637,21.0771,20.9486,21.0468,183400.0
2009-03-10 09:30:00,28.37,28.93,28.37,28.86,33600.0,21.4321,21.8552,21.4321,21.8023,33600.0
2009-03-10 09:40:00,28.82,29.2,28.68,29.19,52900.0,21.7721,22.0591,21.6663,22.0516,52900.0
2009-03-10 09:50:00,29.21,29.36,29.16,29.29,86200.0,22.0667,22.18,22.0289,22.1271,86200.0
2009-03-10 10:00:00,29.27,29.44,29.22,29.38,75500.0,22.112,22.2405,22.0743,22.1951,75500.0
2009-03-10 10:10:00,29.37,29.72,29.33,29.54,65800.0,22.1876,22.452,22.1574,22.316,65800.0
2009-03-10 10:20:00,29.52,29.55,29.39,29.42,26700.0,22.3009,22.3236,22.2027,22.2253,26700.0
2009-03-10 10:30:00,29.43,29.5,29.29,29.35,49300.0,22.2329,22.2858,22.1271,22.1725,49300.0
2009-03-10 10:40:00,29.34,29.47,29.29,29.38,32200.0,22.1649,22.2631,22.1271,22.1951,32200.0
2009-03-10 10:50:00,29.39,29.45,29.25,29.28,24200.0,22.2027,22.248,22.0969,22.1196,24200.0
2009-03-10 11:00:00,29.27,29.3,29.15,29.18,21800.0,22.112,22.1347,22.0214,22.044,21800.0
2009-03-10 11:10:00,29.17,29.35,29.14,29.31,68900.0,22.0365,22.1725,22.0138,22.1422,68900.0
2009-03-10 11:20:00,29.32,29.54,29.3,29.5,50600.0,22.1498,22.316,22.1347,22.2858,50600.0
2009-03-10 11:30:00,29.48,29.54,29.37,29.38,21300.0,22.2707,22.316,22.1876,22.1951,21300.0
2009-03-10 11:40:00,29.41,29.44,29.32,29.33,21100.0,22.2178,22.2405,22.1498,22.1574,21100.0
2009-03-10 11:50:00,29.34,29.7,29.34,29.68,50100.0,22.1649,22.4369,22.1649,22.4218,50100.0
2009-03-10 12:00:00,29.69,29.81,29.64,29.71,60300.0,22.4293,22.52,22.3915,22.4444,60300.0
2009-03-10 12:10:00,29.71,29.78,29.7,29.7,58800.0,22.4444,22.4973,22.4369,22.4369,58800.0
2009-03-10 12:20:00,29.7,29.84,29.66,29.8,57500.0,22.4369,22.5426,22.4067,22.5124,57500.0
2009-03-10 12:30:00,29.82,29.87,29.75,29.77,27000.0,22.5275,22.5653,22.4746,22.4898,27000.0
2009-03-10 12:40:00,29.74,29.83,29.66,29.68,36100.0,22.4671,22.5351,22.4067,22.4218,36100.0
2009-03-10 12:50:00,29.68,29.71,29.56,29.56,26500.0,22.4218,22.4444,22.3311,22.3311,26500.0
2009-03-10 13:00:00,29.56,29.61,29.54,29.61,20800.0,22.3311,22.3689,22.316,22.3689,20800.0
2009-03-10 13:10:00,29.59,29.7,29.55,29.63,29600.0,22.3538,22.4369,22.3236,22.384,29600.0
2009-03-10 13:20:00,29.63,29.69,29.56,29.61,22400.0,22.384,22.4293,22.3311,22.3689,22400.0
2009-03-10 13:30:00,29.58,29.74,29.55,29.67,43500.0,22.3462,22.4671,22.3236,22.4142,43500.0
2009-03-10 13:40:00,29.68,29.85,29.67,29.8,46700.0,22.4218,22.5502,22.4142,22.5124,46700.0
2009-03-10 13:50:00,29.82,29.82,29.69,29.71,45900.0,22.5275,22.5275,22.4293,22.4444,45900.0
2009-03-10 14:00:00,29.72,29.78,29.62,29.67,61900.0,22.452,22.4973,22.3764,22.4142,61900.0
2009-03-10 14:10:00,29.69,29.72,29.52,29.52,50000.0,22.4293,22.452,22.3009,22.3009,50000.0
2009-03-10 14:20:00,29.54,29.58,29.47,29.5,63500.0,22.316,22.3462,22.2631,22.2858,63500.0
2009-03-10 14:30:00,29.5,29.67,29.49,29.51,64300.0,22.2858,22.4142,22.2782,22.2933,64300.0
2009-03-10 14:40:00,29.53,29.58,29.43,29.45,102600.0,22.3084,22.3462,22.2329,22.248,102600.0
2009-03-10 14:50:00,29.46,29.64,29.44,29.63,61600.0,22.2556,22.3915,22.2405,22.384,61600.0
2009-03-10 15:00:00,29.63,29.72,29.58,29.64,64900.0,22.384,22.452,22.3462,22.3915,64900.0
2009-03-10 15:10:00,29.65,29.69,29.55,29.6,64000.0,22.3991,22.4293,22.3236,22.3613,64000.0
2009-03-10 15:20:00,29.6,29.92,29.56,29.87,68100.0,22.3613,22.6031,22.3311,22.5653,68100.0
2009-03-10 15:30:00,29.88,29.9,29.76,29.88,67200.0,22.5729,22.588,22.4822,22.5729,67200.0
2009-03-10 15:40:00,29.88,29.95,29.76,29.8,129900.0,22.5729,22.6257,22.4822,22.5124,129900.0
2009-03-10 15:50:00,29.81,29.97,29.8,29.94,147600.0,22.52,22.6408,22.5124,22.6182,147600.0
2009-03-11 09:30:00,30.45,30.45,29.79,30.0,59700.0,23.0035,23.0035,22.5049,22.6635,59700.0
2009-03-11 09:40:00,29.98,30.31,29.97,30.25,92000.0,22.6484,22.8977,22.6408,22.8524,92000.0
2009-03-11 09:50:00,30.24,30.51,30.24,30.5,67900.0,22.8448,23.0488,22.8448,23.0412,67900.0
2009-03-11 10:00:00,30.49,30.58,30.07,30.07,62700.0,23.0337,23.1017,22.7164,22.7164,62700.0
2009-03-11 10:10:00,30.07,30.1,29.82,29.85,97400.0,22.7164,22.7391,22.5275,22.5502,97400.0
2009-03-11 10:20:00,29.85,30.08,29.77,30.08,57500.0,22.5502,22.7239,22.4898,22.7239,57500.0
2009-03-11 10:30:00,30.1,30.21,29.76,29.83,70100.0,22.7391,22.8222,22.4822,22.5351,70100.0
2009-03-11 10:40:00,29.81,29.82,29.67,29.79,55300.0,22.52,22.5275,22.4142,22.5049,55300.0
2009-03-11 10:50:00,29.8,30.03,29.8,29.94,92900.0,22.5124,22.6862,22.5124,22.6182,92900.0
2009-03-11 11:00:00,29.94,30.12,29.89,29.97,42100.0,22.6182,22.7542,22.5804,22.6408,42100.0
2009-03-11 11:10:00,29.99,30.0,29.87,29.89,50900.0,22.656,22.6635,22.5653,22.5804,50900.0
2009-03-11 11:20:00,29.89,29.96,29.79,29.92,49600.0,22.5804,22.6333,22.5049,22.6031,49600.0
2009-03-11 11:30:00,29.93,30.0,29.85,29.96,36000.0,22.6106,22.6635,22.5502,22.6333,36000.0
2009-03-11 11:40:00,29.95,30.04,29.86,30.0,35600.0,22.6257,22.6937,22.5577,22.6635,35600.0
2009-03-11 11:50:00,29.99,30.2,29.99,30.2,43400.0,22.656,22.8146,22.656,22.8146,43400.0
2009-03-11 12:00:00,30.2,30.24,30.16,30.21,37700.0,22.8146,22.8448,22.7844,22.8222,37700.0
2009-03-11 12:10:00,30.21,30.26,30.15,30.17,32200.0,22.8222,22.8599,22.7768,22.7919,32200.0
2009-03-11 12:20:00,30.14,30.17,30.04,30.14,40200.0,22.7693,22.7919,22.6937,22.7693,40200.0
2009-03-11 12:30:00,30.14,30.17,29.96,29.96,29200.0,22.7693,22.7919,22.6333,22.6333,29200.0
2009-03-11 12:40:00,29.96,30.04,29.93,30.04,33600.0,22.6333,22.6937,22.6106,22.6937,33600.0
2009-03-11 12:50:00,30.02,30.07,29.96,29.96,34400.0,22.6786,22.7164,22.6333,22.6333,34400.0
2009-03-11 13:00:00,29.96,30.02,29.92,29.96,48400.0,22.6333,22.6786,22.6031,22.6333,48400.0
2009-03-11 13:10:00,29.95,30.1,29.94,30.03,44400.0,22.6257,22.7391,22.6182,22.6862,44400.0
2009-03-11 13:20:00,30.04,30.05,29.91,29.94,31100.0,22.6937,22.7013,22.5955,22.6182,31100.0
2009-03-11 13:30:00,29.96,30.19,29.92,30.19,37600.0,22.6333,22.807,22.6031,22.807,37600.0
2009-03-11 13:40:00,30.2,30.23,30.1,30.12,40800.0,22.8146,22.8373,22.7391,22.7542,40800.0
2009-03-11 13:50:00,30.11,30.13,29.99,30.11,41300.0,22.7466,22.7617,22.656,22.7466,41300.0
2009-03-11 14:00:00,30.1,30.14,29.95,29.95,52800.0,22.7391,22.7693,22.6257,22.6257,52800.0
2009-03-11 14:10:00,29.94,30.0,29.8,29.82,52400.0,22.6182,22.6635,22.5124,22.5275,52400.0
2009-03-11 14:20:00,29.81,29.9,29.76,29.9,48800.0,22.52,22.588,22.4822,22.588,48800.0
2009-03-11 14:30:00,29.89,29.98,29.86,29.94,40200.0,22.5804,22.6484,22.5577,22.6182,40200.0
2009-03-11 14:40:00,29.94,30.2,29.88,30.1,52500.0,22.6182,22.8146,22.5729,22.7391,52500.0
2009-03-11 14:50:00,30.11,30.15,29.95,29.95,50900.0,22.7466,22.7768,22.6257,22.6257,50900.0
2009-03-11 15:00:00,29.94,30.24,29.94,30.23,64500.0,22.6182,22.8448,22.6182,22.8373,64500.0
2009-03-11 15:10:00,30.22,30.38,30.2,30.29,62400.0,22.8297,22.9506,22.8146,22.8826,62400.0
2009-03-11 15:20:00,30.3,30.41,30.27,30.37,62400.0,22.8901,22.9732,22.8675,22.943,62400.0
2009-03-11 15:30:00,30.36,30.54,30.31,30.5,80300.0,22.9355,23.0714,22.8977,23.0412,80300.0
2009-03-11 15:40:00,30.51,30.54,30.29,30.36,96900.0,23.0488,23.0714,22.8826,22.9355,96900.0
2009-03-11 15:50:00,30.36,30.41,30.18,30.23,137900.0,22.9355,22.9732,22.7995,22.8373,137900.0
2009-03-12 09:30:00,30.24,30.5,29.68,29.73,42400.0,22.8448,23.0412,22.4218,22.4595,42400.0
2009-03-12 09:40:00,29.69,29.76,29.39,29.42,30300.0,22.4293,22.4822,22.2027,22.2253,30300.0
2009-03-12 09:50:00,29.4,29.79,29.36,29.79,39000.0,22.2102,22.5049,22.18,22.5049,39000.0
2009-03-12 10:00:00,29.81,30.06,29.81,29.94,27900.0,22.52,22.7088,22.52,22.6182,27900.0
2009-03-12 10:10:00,29.93,30.04,29.85,29.98,23100.0,22.6106,22.6937,22.5502,22.6484,23100.0
2009-03-12 10:20:00,29.96,30.24,29.96,30.13,18300.0,22.6333,22.8448,22.6333,22.7617,18300.0
2009-03-12 10:30:00,30.15,30.23,30.03,30.12,12200.0,22.7768,22.8373,22.6862,22.7542,12200.0
2009-03-12 10:40:00,30.11,30.5,30.08,30.36,32700.0,22.7466,23.0412,22.7239,22.9355,32700.0
2009-03-12 10:50:00,30.34,30.37,30.28,30.3,28000.0,22.9204,22.943,22.875,22.8901,28000.0
2009-03-12 11:00:00,30.3,30.39,30.2,30.26,28100.0,22.8901,22.9581,22.8146,22.8599,28100.0
2009-03-12 11:10:00,30.25,30.31,30.19,30.21,16800.0,22.8524,22.8977,22.807,22.8222,16800.0
2009-03-12 11:20:00,30.19,30.21,29.96,30.0,32500.0,22.807,22.8222,22.6333,22.6635,32500.0
2009-03-12 11:30:00,30.0,30.1,29.96,30.09,17500.0,22.6635,22.7391,22.6333,22.7315,17500.0
2009-03-12 11:40:00,30.11,30.26,30.07,30.23,26200.0,22.7466,22.8599,22.7164,22.8373,26200.0
2009-03-12 11:50:00,30.23,30.31,30.23,30.28,30200.0,22.8373,22.8977,22.8373,22.875,30200.0
2009-03-12 12:00:00,30.26,30.42,30.25,30.41,32000.0,22.8599,22.9808,22.8524,22.9732,32000.0
2009-03-12 12:10:00,30.39,30.49,30.37,30.42,40200.0,22.9581,23.0337,22.943,22.9808,40200.0
2009-03-12 12:20:00,30.41,30.49,30.27,30.37,39800.0,22.9732,23.0337,22.8675,22.943,39800.0
2009-03-12 12:30:00,30.36,30.49,30.34,30.43,25700.0,22.9355,23.0337,22.9204,22.9883,25700.0
2009-03-12 12:40:00,30.44,30.47,30.38,30.46,15500.0,22.9959,23.0186,22.9506,23.011,15500.0
2009-03-12 12:50:00,30.45,30.53,30.38,30.46,43000.0,23.0035,23.0639,22.9506,23.011,43000.0
2009-03-12 13:00:00,30.46,30.51,30.37,30.45,39900.0,23.011,23.0488,22.943,23.0035,39900.0
2009-03-12 13:10:00,30.44,30.46,30.34,30.4,43700.0,22.9959,23.011,22.9204,22.9657,43700.0
2009-03-12 13:20:00,30.39,30.49,30.31,30.34,30400.0,22.9581,23.0337,22.8977,22.9204,30400.0
2009-03-12 13:30:00,30.35,30.4,30.33,30.38,24200.0,22.9279,22.9657,22.9128,22.9506,24200.0
2009-03-12 13:40:00,30.37,30.44,30.34,30.34,18800.0,22.943,22.9959,22.9204,22.9204,18800.0
2009-03-12 13:50:00,30.35,30.44,30.3,30.37,24000.0,22.9279,22.9959,22.8901,22.943,24000.0
2009-03-12 14:00:00,30.39,30.52,30.35,30.42,37700.0,22.9581,23.0563,22.9279,22.9808,37700.0
2009-03-12 14:10:00,30.43,30.71,30.43,30.7,57900.0,22.9883,23.1999,22.9883,23.1923,57900.0
2009-03-12 14:20:00,30.7,30.75,30.64,30.7,36500.0,23.1923,23.2301,23.147,23.1923,36500.0
2009-03-12 14:30:00,30.69,30.7,30.61,30.63,41200.0,23.1848,23.1923,23.1243,23.1394,41200.0
2009-03-12 14:40:00,30.64,30.79,30.64,30.79,33300.0,23.147,23.2603,23.147,23.2603,33300.0
2009-03-12 14:50:00,30.8,30.85,30.72,30.72,39000.0,23.2679,23.3056,23.2074,23.2074,39000.0
2009-03-12 15:00:00,30.72,30.75,30.67,30.73,25700.0,23.2074,23.2301,23.1697,23.215,25700.0
2009-03-12 15:10:00,30.75,30.92,30.7,30.91,55000.0,23.2301,23.3585,23.1923,23.351,55000.0
2009-03-12 15:20:00,30.91,30.92,30.77,30.91,50500.0,23.351,23.3585,23.2452,23.351,50500.0
2009-03-12 15:30:00,30.89,30.95,30.85,30.94,50800.0,23.3359,23.3812,23.3056,23.3736,50800.0
2009-03-12 15:40:00,30.95,31.08,30.93,31.03,50900.0,23.3812,23.4794,23.3661,23.4416,50900.0
2009-03-12 15:50:00,31.03,31.04,30.88,30.97,103400.0,23.4416,23.4492,23.3283,23.3963,103400.0
2009-03-13 09:30:00,31.08,31.08,30.74,30.94,45900.0,23.4794,23.4794,23.2225,23.3736,45900.0
2009-03-13 09:40:00,30.96,31.04,30.65,30.92,23400.0,23.3887,23.4492,23.1545,23.3585,23400.0
2009-03-13 09:50:00,30.95,30.98,30.77,30.94,23700.0,23.3812,23.4038,23.2452,23.3736,23700.0
2009-03-13 10:00:00,30.95,31.22,30.88,31.18,37100.0,23.3812,23.5852,23.3283,23.5549,37100.0
2009-03-13 10:10:00,31.15,31.23,30.9,30.9,33900.0,23.5323,23.5927,23.3434,23.3434,33900.0
2009-03-13 10:20:00,30.9,31.03,30.74,30.74,43000.0,23.3434,23.4416,23.2225,23.2225,43000.0
2009-03-13 10:30:00,30.77,30.9,30.7,30.88,23300.0,23.2452,23.3434,23.1923,23.3283,23300.0
2009-03-13 10:40:00,30.9,31.18,30.9,31.11,20100.0,23.3434,23.5549,23.3434,23.5021,20100.0
2009-03-13 10:50:00,31.11,31.11,30.74,30.83,21900.0,23.5021,23.5021,23.2225,23.2905,21900.0
2009-03-13 11:00:00,30.82,30.91,30.61,30.64,11500.0,23.283,23.351,23.1243,23.147,11500.0
2009-03-13 11:10:00,30.64,30.68,30.55,30.55,13500.0,23.147,23.1772,23.079,23.079,13500.0
2009-03-13 11:20:00,30.53,30.64,30.49,30.59,13900.0,23.0639,23.147,23.0337,23.1092,13900.0
2009-03-13 11:30:00,30.55,30.58,30.41,30.48,17800.0,23.079,23.1017,22.9732,23.0261,17800.0
2009-03-13 11:40:00,30.45,30.5,30.25,30.36,16600.0,23.0035,23.0412,22.8524,22.9355,16600.0
2009-03-13 11:50:00,30.33,30.45,30.32,30.4,11000.0,22.9128,23.0035,22.9052,22.9657,11000.0
2009-03-13 12:00:00,30.39,30.47,30.38,30.41,10900.0,22.9581,23.0186,22.9506,22.9732,10900.0
2009-03-13 12:10:00,30.39,30.47,30.31,30.34,20600.0,22.9581,23.0186,22.8977,22.9204,20600.0
2009-03-13 12:20:00,30.31,30.44,30.31,30.4,22100.0,22.8977,22.9959,22.8977,22.9657,22100.0
2009-03-13 12:30:00,30.4,30.49,30.36,30.36,16700.0,22.9657,23.0337,22.9355,22.9355,16700.0
2009-03-13 12:40:00,30.36,30.59,30.36,30.51,18900.0,22.9355,23.1092,22.9355,23.0488,18900.0
2009-03-13 12:50:00,30.51,30.58,30.46,30.55,10100.0,23.0488,23.1017,23.011,23.079,10100.0
2009-03-13 13:00:00,30.54,30.56,30.48,30.56,6900.0,23.0714,23.0866,23.0261,23.0866,6900.0
2009-03-13 13:10:00,30.55,30.66,30.54,30.63,12800.0,23.079,23.1621,23.0714,23.1394,12800.0
2009-03-13 13:20:00,30.66,30.67,30.61,30.63,10900.0,23.1621,23.1697,23.1243,23.1394,10900.0
2009-03-13 13:30:00,30.63,30.66,30.5,30.51,20600.0,23.1394,23.1621,23.0412,23.0488,20600.0
2009-03-13 13:40:00,30.51,30.54,30.44,30.51,19900.0,23.0488,23.0714,22.9959,23.0488,19900.0
2009-03-13 13:50:00,30.51,30.6,30.48,30.56,21600.0,23.0488,23.1168,23.0261,23.0866,21600.0
2009-03-13 14:00:00,30.56,30.71,30.52,30.64,28500.0,23.0866,23.1999,23.0563,23.147,28500.0
2009-03-13 14:10:00,30.64,30.65,30.49,30.5,27500.0,23.147,23.1545,23.0337,23.0412,27500.0
2009-03-13 14:20:00,30.5,30.56,30.46,30.56,24200.0,23.0412,23.0866,23.011,23.0866,24200.0
2009-03-13 14:30:00,30.55,30.69,30.54,30.64,24500.0,23.079,23.1848,23.0714,23.147,24500.0
2009-03-13 14:40:00,30.62,30.72,30.58,30.65,36300.0,23.1319,23.2074,23.1017,23.1545,36300.0
2009-03-13 14:50:00,30.65,30.76,30.52,30.57,57200.0,23.1545,23.2376,23.0563,23.0941,57200.0
2009-03-13 15:00:00,30.57,30.65,30.55,30.62,33600.0,23.0941,23.1545,23.079,23.1319,33600.0
2009-03-13 15:10:00,30.61,30.72,30.57,30.71,33200.0,23.1243,23.2074,23.0941,23.1999,33200.0
2009-03-13 15:20:00,30.72,30.8,30.68,30.75,32400.0,23.2074,23.2679,23.1772,23.2301,32400.0
2009-03-13 15:30:00,30.76,30.79,30.61,30.66,48800.0,23.2376,23.2603,23.1243,23.1621,48800.0
2009-03-13 15:40:00,30.66,30.78,30.64,30.65,74500.0,23.1621,23.2528,23.147,23.1545,74500.0
2009-03-13 15:50:00,30.64,30.8,30.63,30.71,87600.0,23.147,23.2679,23.1394,23.1999,87600.0
2009-03-16 09:30:00,30.77,31.34,30.72,30.87,32600.0,23.2452,23.6758,23.2074,23.3207,32600.0
2009-03-16 09:40:00,30.84,30.93,30.75,30.9,40300.0,23.2981,23.3661,23.2301,23.3434,40300.0
2009-03-16 09:50:00,30.93,31.14,30.83,31.04,47000.0,23.3661,23.5247,23.2905,23.4492,47000.0
2009-03-16 10:00:00,31.05,31.15,30.94,31.07,37700.0,23.4567,23.5323,23.3736,23.4718,37700.0
2009-03-16 10:10:00,31.04,31.06,30.95,30.97,65900.0,23.4492,23.4643,23.3812,23.3963,65900.0
2009-03-16 10:20:00,30.97,31.09,30.96,30.98,49100.0,23.3963,23.4869,23.3887,23.4038,49100.0
2009-03-16 10:30:00,30.98,31.22,30.98,31.13,57600.0,23.4038,23.5852,23.4038,23.5172,57600.0
2009-03-16 10:40:00,31.13,31.17,31.03,31.09,30300.0,23.5172,23.5474,23.4416,23.4869,30300.0
2009-03-16 10:50:00,31.08,31.11,30.95,30.96,21700.0,23.4794,23.5021,23.3812,23.3887,21700.0
2009-03-16 11:00:00,30.96,31.1,30.94,31.04,34300.0,23.3887,23.4945,23.3736,23.4492,34300.0
2009-03-16 11:10:00,31.03,31.11,31.01,31.06,24500.0,23.4416,23.5021,23.4265,23.4643,24500.0
2009-03-16 11:20:00,31.05,31.2,31.04,31.14,34700.0,23.4567,23.57,23.4492,23.5247,34700.0
2009-03-16 11:30:00,31.13,31.28,31.13,31.21,15700.0,23.5172,23.6305,23.5172,23.5776,15700.0
2009-03-16 11:40:00,31.22,31.23,31.12,31.18,15800.0,23.5852,23.5927,23.5096,23.5549,15800.0
2009-03-16 11:50:00,31.18,31.22,31.11,31.17,14700.0,23.5549,23.5852,23.5021,23.5474,14700.0
2009-03-16 12:00:00,31.2,31.2,31.09,31.14,18900.0,23.57,23.57,23.4869,23.5247,18900.0
2009-03-16 12:10:00,31.15,31.19,31.12,31.16,25800.0,23.5323,23.5625,23.5096,23.5398,25800.0
2009-03-16 12:20:00,31.15,31.26,31.14,31.26,21100.0,23.5323,23.6154,23.5247,23.6154,21100.0
2009-03-16 12:30:00,31.28,31.38,31.28,31.34,22200.0,23.6305,23.706,23.6305,23.6758,22200.0
2009-03-16 12:40:00,31.33,31.42,31.29,31.35,21500.0,23.6683,23.7362,23.638,23.6834,21500.0
2009-03-16 12:50:00,31.35,31.43,31.31,31.4,26600.0,23.6834,23.7438,23.6531,23.7211,26600.0
2009-03-16 13:00:00,31.41,31.42,31.25,31.3,25400.0,23.7287,23.7362,23.6078,23.6456,25400.0
2009-03-16 13:10:00,31.3,31.33,31.27,31.32,17200.0,23.6456,23.6683,23.6229,23.6607,17200.0
2009-03-16 13:20:00,31.31,31.38,31.25,31.31,33300.0,23.6531,23.706,23.6078,23.6531,33300.0
2009-03-16 13:30:00,31.33,31.36,31.26,31.31,37300.0,23.6683,23.6909,23.6154,23.6531,37300.0
2009-03-16 13:40:00,31.31,31.38,31.27,31.31,59100.0,23.6531,23.706,23.6229,23.6531,59100.0
2009-03-16 13:50:00,31.32,31.32,31.19,31.23,54700.0,23.6607,23.6607,23.5625,23.5927,54700.0
2009-03-16 14:00:00,31.23,31.23,31.04,31.08,56100.0,23.5927,23.5927,23.4492,23.4794,56100.0
2009-03-16 14:10:00,31.07,31.15,31.06,31.1,74500.0,23.4718,23.5323,23.4643,23.4945,74500.0
2009-03-16 14:20:00,31.09,31.11,30.98,31.03,78000.0,23.4869,23.5021,23.4038,23.4416,78000.0
2009-03-16 14:30:00,31.05,31.12,30.99,31.11,85800.0,23.4567,23.5096,23.4114,23.5021,85800.0
2009-03-16 14:40:00,31.11,31.16,31.08,31.12,88100.0,23.5021,23.5398,23.4794,23.5096,88100.0
2009-03-16 14:50:00,31.12,31.15,30.89,30.94,73600.0,23.5096,23.5323,23.3359,23.3736,73600.0
2009-03-16 15:00:00,30.94,31.01,30.77,30.82,102300.0,23.3736,23.4265,23.2452,23.283,102300.0
2009-03-16 15:10:00,30.81,30.85,30.69,30.75,84100.0,23.2754,23.3056,23.1848,23.2301,84100.0
2009-03-16 15:20:00,30.73,30.76,30.53,30.61,89700.0,23.215,23.2376,23.0639,23.1243,89700.0
2009-03-16 15:30:00,30.62,30.66,30.42,30.45,116200.0,23.1319,23.1621,22.9808,23.0035,116200.0
2009-03-16 15:40:00,30.46,30.57,30.37,30.48,106300.0,23.011,23.0941,22.943,23.0261,106300.0
2009-03-16 15:50:00,30.53,30.56,30.4,30.46,120400.0,23.0639,23.0866,22.9657,23.011,120400.0
2009-03-17 09:30:00,30.17,30.74,29.94,29.98,29500.0,22.7919,23.2225,22.6182,22.6484,29500.0
2009-03-17 09:40:00,29.97,30.08,29.81,29.9,31800.0,22.6408,22.7239,22.52,22.588,31800.0
2009-03-17 09:50:00,29.91,30.2,29.86,29.98,43000.0,22.5955,22.8146,22.5577,22.6484,43000.0
2009-03-17 10:00:00,30.01,30.29,29.94,29.94,43500.0,22.6711,22.8826,22.6182,22.6182,43500.0
2009-03-17 10:10:00,29.97,30.09,29.83,29.99,47000.0,22.6408,22.7315,22.5351,22.656,47000.0
2009-03-17 10:20:00,30.0,30.25,30.0,30.06,24500.0,22.6635,22.8524,22.6635,22.7088,24500.0
2009-03-17 10:30:00,30.06,30.21,29.97,30.12,22800.0,22.7088,22.8222,22.6408,22.7542,22800.0
2009-03-17 10:40:00,30.12,30.48,30.12,30.41,35700.0,22.7542,23.0261,22.7542,22.9732,35700.0
2009-03-17 10:50:00,30.41,30.46,30.35,30.4,26100.0,22.9732,23.011,22.9279,22.9657,26100.0
2009-03-17 11:00:00,30.42,30.5,30.34,30.47,42700.0,22.9808,23.0412,22.9204,23.0186,42700.0
2009-03-17 11:10:00,30.48,30.49,30.35,30.38,26600.0,23.0261,23.0337,22.9279,22.9506,26600.0
2009-03-17 11:20:00,30.38,30.47,30.29,30.33,30000.0,22.9506,23.0186,22.8826,22.9128,30000.0
2009-03-17 11:30:00,30.31,30.36,30.26,30.35,13200.0,22.8977,22.9355,22.8599,22.9279,13200.0
2009-03-17 11:40:00,30.33,30.47,30.3,30.41,27600.0,22.9128,23.0186,22.8901,22.9732,27600.0
2009-03-17 11:50:00,30.41,30.5,30.41,30.48,19700.0,22.9732,23.0412,22.9732,23.0261,19700.0
2009-03-17 12:00:00,30.49,30.63,30.49,30.55,24000.0,23.0337,23.1394,23.0337,23.079,24000.0
2009-03-17 12:10:00,30.55,30.61,30.49,30.57,24500.0,23.079,23.1243,23.0337,23.0941,24500.0
2009-03-17 12:20:00,30.58,30.72,30.56,30.71,31300.0,23.1017,23.2074,23.0866,23.1999,31300.0
2009-03-17 12:30:00,30.72,30.94,30.66,30.9,66100.0,23.2074,23.3736,23.1621,23.3434,66100.0
2009-03-17 12:40:00,30.91,30.98,30.83,30.85,33300.0,23.351,23.4038,23.2905,23.3056,33300.0
2009-03-17 12:50:00,30.85,30.92,30.84,30.89,14300.0,23.3056,23.3585,23.2981,23.3359,14300.0
2009-03-17 13:00:00,30.9,30.93,30.83,30.85,12900.0,23.3434,23.3661,23.2905,23.3056,12900.0
2009-03-17 13:10:00,30.85,30.98,30.84,30.89,20400.0,23.3056,23.4038,23.2981,23.3359,20400.0
2009-03-17 13:20:00,30.9,31.0,30.89,30.91,19700.0,23.3434,23.419,23.3359,23.351,19700.0
2009-03-17 13:30:00,30.93,31.05,30.91,31.01,16400.0,23.3661,23.4567,23.351,23.4265,16400.0
2009-03-17 13:40:00,31.02,31.05,30.93,30.94,25000.0,23.4341,23.4567,23.3661,23.3736,25000.0
2009-03-17 13:50:00,30.94,30.94,30.77,30.82,32100.0,23.3736,23.3736,23.2452,23.283,32100.0
2009-03-17 14:00:00,30.83,30.83,30.74,30.75,40800.0,23.2905,23.2905,23.2225,23.2301,40800.0
2009-03-17 14:10:00,30.75,30.85,30.72,30.82,45900.0,23.2301,23.3056,23.2074,23.283,45900.0
2009-03-17 14:20:00,30.81,30.86,30.71,30.71,39000.0,23.2754,23.3132,23.1999,23.1999,39000.0
2009-03-17 14:30:00,30.72,30.86,30.7,30.84,36600.0,23.2074,23.3132,23.1923,23.2981,36600.0
2009-03-17 14:40:00,30.85,30.96,30.84,30.95,45200.0,23.3056,23.3887,23.2981,23.3812,45200.0
2009-03-17 14:50:00,30.95,31.0,30.88,30.91,54300.0,23.3812,23.419,23.3283,23.351,54300.0
2009-03-17 15:00:00,30.91,31.23,30.89,31.21,76400.0,23.351,23.5927,23.3359,23.5776,76400.0
2009-03-17 15:10:00,31.22,31.25,31.15,31.2,60300.0,23.5852,23.6078,23.5323,23.57,60300.0
2009-03-17 15:20:00,31.18,31.3,31.13,31.15,53100.0,23.5549,23.6456,23.5172,23.5323,53100.0
2009-03-17 15:30:00,31.14,31.2,31.04,31.14,82800.0,23.5247,23.57,23.4492,23.5247,82800.0
2009-03-17 15:40:00,31.15,31.33,31.15,31.25,92500.0,23.5323,23.6683,23.5323,23.6078,92500.0
2009-03-17 15:50:00,31.25,31.41,31.24,31.41,123000.0,23.6078,23.7287,23.6003,23.7287,123000.0
2009-03-18 09:30:00,31.17,31.25,31.0,31.07,17600.0,23.5474,23.6078,23.419,23.4718,17600.0
2009-03-18 09:40:00,31.06,31.09,30.92,30.92,27200.0,23.4643,23.4869,23.3585,23.3585,27200.0
2009-03-18 09:50:00,30.91,30.98,30.78,30.97,21700.0,23.351,23.4038,23.2528,23.3963,21700.0
2009-03-18 10:00:00,30.97,30.97,30.76,30.79,32200.0,23.3963,23.3963,23.2376,23.2603,32200.0
2009-03-18 10:10:00,30.77,30.82,30.71,30.74,22500.0,23.2452,23.283,23.1999,23.2225,22500.0
2009-03-18 10:20:00,30.73,30.81,30.64,30.77,20900.0,23.215,23.2754,23.147,23.2452,20900.0
2009-03-18 10:30:00,30.75,30.81,30.57,30.65,32500.0,23.2301,23.2754,23.0941,23.1545,32500.0
2009-03-18 10:40:00,30.66,30.78,30.59,30.75,18000.0,23.1621,23.2528,23.1092,23.2301,18000.0
2009-03-18 10:50:00,30.76,31.0,30.68,30.98,32400.0,23.2376,23.419,23.1772,23.4038,32400.0
2009-03-18 11:00:00,30.97,31.02,30.88,30.94,26600.0,23.3963,23.4341,23.3283,23.3736,26600.0
2009-03-18 11:10:00,30.92,31.01,30.92,30.93,15000.0,23.3585,23.4265,23.3585,23.3661,15000.0
2009-03-18 11:20:00,30.91,30.94,30.8,30.89,20600.0,23.351,23.3736,23.2679,23.3359,20600.0
2009-03-18 11:30:00,30.88,30.95,30.77,30.79,22500.0,23.3283,23.3812,23.2452,23.2603,22500.0
2009-03-18 11:40:00,30.82,30.98,30.81,30.9,20500.0,23.283,23.4038,23.2754,23.3434,20500.0
2009-03-18 11:50:00,30.9,31.08,30.87,31.08,14900.0,23.3434,23.4794,23.3207,23.4794,14900.0
2009-03-18 12:00:00,31.09,31.26,31.09,31.25,32000.0,23.4869,23.6154,23.4869,23.6078,32000.0
2009-03-18 12:10:00,31.25,31.39,31.22,31.37,30800.0,23.6078,23.7136,23.5852,23.6985,30800.0
2009-03-18 12:20:00,31.37,31.4,31.31,31.34,28500.0,23.6985,23.7211,23.6531,23.6758,28500.0
2009-03-18 12:30:00,31.33,31.34,31.22,31.23,20900.0,23.6683,23.6758,23.5852,23.5927,20900.0
2009-03-18 12:40:00,31.22,31.37,31.21,31.21,42300.0,23.5852,23.6985,23.5776,23.5776,42300.0
2009-03-18 12:50:00,31.21,31.35,31.11,31.33,36900.0,23.5776,23.6834,23.5021,23.6683,36900.0
2009-03-18 13:00:00,31.33,31.36,31.29,31.32,32400.0,23.6683,23.6909,23.638,23.6607,32400.0
2009-03-18 13:10:00,31.31,31.34,31.22,31.23,14900.0,23.6531,23.6758,23.5852,23.5927,14900.0
2009-03-18 13:20:00,31.23,31.34,31.23,31.3,15300.0,23.5927,23.6758,23.5927,23.6456,15300.0
2009-03-18 13:30:00,31.31,31.33,31.26,31.27,16100.0,23.6531,23.6683,23.6154,23.6229,16100.0
2009-03-18 13:40:00,31.26,31.45,31.26,31.42,19200.0,23.6154,23.7589,23.6154,23.7362,19200.0
2009-03-18 13:50:00,31.42,31.51,31.38,31.41,34900.0,23.7362,23.8042,23.706,23.7287,34900.0
2009-03-18 14:00:00,31.39,31.43,31.31,31.38,23200.0,23.7136,23.7438,23.6531,23.706,23200.0
2009-03-18 14:10:00,31.37,31.86,31.35,31.63,61800.0,23.6985,24.0686,23.6834,23.8949,61800.0
2009-03-18 14:20:00,31.64,32.24,31.63,32.01,159700.0,23.9024,24.3557,23.8949,24.182,159700.0
2009-03-18 14:30:00,32.02,32.14,31.83,32.01,108800.0,24.1895,24.2802,24.046,24.182,108800.0
2009-03-18 14:40:00,32.04,32.49,31.99,32.47,93400.0,24.2046,24.5446,24.1669,24.5295,93400.0
2009-03-18 14:50:00,32.46,32.68,32.42,32.54,162700.0,24.5219,24.6881,24.4917,24.5823,162700.0
2009-03-18 15:00:00,32.52,32.52,32.33,32.48,71800.0,24.5672,24.5672,24.4237,24.537,71800.0
2009-03-18 15:10:00,32.47,32.58,32.29,32.32,132400.0,24.5295,24.6126,24.3935,24.4162,132400.0
2009-03-18 15:20:00,32.32,32.32,31.85,32.09,134400.0,24.4162,24.4162,24.0611,24.2424,134400.0
2009-03-18 15:30:00,32.09,32.16,31.86,31.95,158900.0,24.2424,24.2953,24.0686,24.1366,158900.0
2009-03-18 15:40:00,31.97,32.23,31.95,32.19,121500.0,24.1517,24.3482,24.1366,24.3179,121500.0
2009-03-18 15:50:00,32.2,32.38,32.19,32.34,104400.0,24.3255,24.4615,24.3179,24.4313,104400.0
2009-03-19 09:30:00,32.71,32.71,32.14,32.33,50200.0,24.7108,24.7108,24.2802,24.4237,50200.0
2009-03-19 09:40:00,32.35,32.69,32.2,32.64,55000.0,24.4388,24.6957,24.3255,24.6579,55000.0
2009-03-19 09:50:00,32.62,32.62,32.27,32.34,27800.0,24.6428,24.6428,24.3784,24.4313,27800.0
2009-03-19 10:00:00,32.35,32.47,32.3,32.31,19000.0,24.4388,24.5295,24.401,24.4086,19000.0
2009-03-19 10:10:00,32.29,32.51,32.29,32.45,17300.0,24.3935,24.5597,24.3935,24.5144,17300.0
2009-03-19 10:20:00,32.47,32.52,32.31,32.31,36400.0,24.5295,24.5672,24.4086,24.4086,36400.0
2009-03-19 10:30:00,32.32,32.6,32.31,32.55,16500.0,24.4162,24.6277,24.4086,24.5899,16500.0
2009-03-19 10:40:00,32.62,32.73,32.59,32.65,17500.0,24.6428,24.7259,24.6201,24.6654,17500.0
2009-03-19 10:50:00,32.65,32.69,32.53,32.65,31300.0,24.6654,24.6957,24.5748,24.6654,31300.0
2009-03-19 11:00:00,32.65,32.8,32.59,32.59,37500.0,24.6654,24.7788,24.6201,24.6201,37500.0
2009-03-19 11:10:00,32.61,32.76,32.57,32.71,41200.0,24.6352,24.7485,24.605,24.7108,41200.0
2009-03-19 11:20:00,32.71,32.88,32.66,32.66,39300.0,24.7108,24.8392,24.673,24.673,39300.0
2009-03-19 11:30:00,32.63,32.76,32.62,32.7,31500.0,24.6503,24.7485,24.6428,24.7032,31500.0
2009-03-19 11:40:00,32.69,32.75,32.61,32.63,33800.0,24.6957,24.741,24.6352,24.6503,33800.0
2009-03-19 11:50:00,32.6,32.75,32.51,32.71,28400.0,24.6277,24.741,24.5597,24.7108,28400.0
2009-03-19 12:00:00,32.71,32.81,32.71,32.78,44200.0,24.7108,24.7863,24.7108,24.7637,44200.0
2009-03-19 12:10:00,32.77,32.85,32.75,32.8,60000.0,24.7561,24.8165,24.741,24.7788,60000.0
2009-03-19 12:20:00,32.8,32.9,32.78,32.86,33900.0,24.7788,24.8543,24.7637,24.8241,33900.0
2009-03-19 12:30:00,32.86,32.87,32.76,32.83,20300.0,24.8241,24.8316,24.7485,24.8014,20300.0
2009-03-19 12:40:00,32.82,32.88,32.78,32.8,26600.0,24.7939,24.8392,24.7637,24.7788,26600.0
2009-03-19 12:50:00,32.8,32.88,32.73,32.76,42700.0,24.7788,24.8392,24.7259,24.7485,42700.0
2009-03-19 13:00:00,32.77,32.82,32.74,32.77,44900.0,24.7561,24.7939,24.7334,24.7561,44900.0
2009-03-19 13:10:00,32.75,32.92,32.75,32.85,32700.0,24.741,24.8694,24.741,24.8165,32700.0
2009-03-19 13:20:00,32.85,32.92,32.84,32.87,19900.0,24.8165,24.8694,24.809,24.8316,19900.0
2009-03-19 13:30:00,32.87,32.92,32.8,32.88,38900.0,24.8316,24.8694,24.7788,24.8392,38900.0
2009-03-19 13:40:00,32.88,33.04,32.83,33.0,23600.0,24.8392,24.9601,24.8014,24.9299,23600.0
2009-03-19 13:50:00,33.0,33.03,32.93,32.94,31100.0,24.9299,24.9525,24.877,24.8845,31100.0
2009-03-19 14:00:00,32.96,33.1,32.95,33.04,34200.0,24.8996,25.0054,24.8921,24.9601,34200.0
2009-03-19 14:10:00,33.05,33.09,32.93,32.95,26500.0,24.9676,24.9978,24.877,24.8921,26500.0
2009-03-19 14:20:00,32.94,32.96,32.83,32.86,30800.0,24.8845,24.8996,24.8014,24.8241,30800.0
2009-03-19 14:30:00,32.87,32.92,32.79,32.84,51900.0,24.8316,24.8694,24.7712,24.809,51900.0
2009-03-19 14:40:00,32.85,32.91,32.77,32.79,56300.0,24.8165,24.8619,24.7561,24.7712,56300.0
2009-03-19 14:50:00,32.79,32.89,32.73,32.81,79400.0,24.7712,24.8468,24.7259,24.7863,79400.0
2009-03-19 15:00:00,32.81,32.96,32.8,32.82,91400.0,24.7863,24.8996,24.7788,24.7939,91400.0
2009-03-19 15:10:00,32.82,32.95,32.8,32.89,67600.0,24.7939,24.8921,24.7788,24.8468,67600.0
2009-03-19 15:20:00,32.89,32.9,32.8,32.87,69800.0,24.8468,24.8543,24.7788,24.8316,69800.0
2009-03-19 15:30:00,32.88,33.0,32.8,32.82,91400.0,24.8392,24.9299,24.7788,24.7939,91400.0
2009-03-19 15:40:00,32.81,32.92,32.74,32.81,136600.0,24.7863,24.8694,24.7334,24.7863,136600.0
2009-03-19 15:50:00,32.81,32.83,32.62,32.77,166500.0,24.7863,24.8014,24.6428,24.7561,166500.0
2009-03-20 09:30:00,32.91,32.91,32.17,32.53,350400.0,24.8619,24.8619,24.3028,24.5748,350400.0
2009-03-20 09:40:00,32.53,32.54,32.3,32.54,37100.0,24.5748,24.5823,24.401,24.5823,37100.0
2009-03-20 09:50:00,32.56,32.78,32.46,32.54,29000.0,24.5975,24.7637,24.5219,24.5823,29000.0
2009-03-20 10:00:00,32.55,32.61,32.38,32.59,30500.0,24.5899,24.6352,24.4615,24.6201,30500.0
2009-03-20 10:10:00,32.6,32.6,32.39,32.41,26300.0,24.6277,24.6277,24.469,24.4841,26300.0
2009-03-20 10:20:00,32.4,32.63,32.4,32.63,30700.0,24.4766,24.6503,24.4766,24.6503,30700.0
2009-03-20 10:30:00,32.64,32.64,32.4,32.44,28500.0,24.6579,24.6579,24.4766,24.5068,28500.0
2009-03-20 10:40:00,32.42,32.47,32.31,32.37,36900.0,24.4917,24.5295,24.4086,24.4539,36900.0
2009-03-20 10:50:00,32.37,32.45,32.29,32.35,31300.0,24.4539,24.5144,24.3935,24.4388,31300.0
2009-03-20 11:00:00,32.35,32.41,32.24,32.32,27400.0,24.4388,24.4841,24.3557,24.4162,27400.0
2009-03-20 11:10:00,32.31,32.34,32.2,32.22,33200.0,24.4086,24.4313,24.3255,24.3406,33200.0
2009-03-20 11:20:00,32.21,32.22,31.98,32.0,55500.0,24.3331,24.3406,24.1593,24.1744,55500.0
2009-03-20 11:30:00,32.0,32.09,31.98,32.08,19300.0,24.1744,24.2424,24.1593,24.2348,19300.0
2009-03-20 11:40:00,32.08,32.14,31.96,32.01,31100.0,24.2348,24.2802,24.1442,24.182,31100.0
2009-03-20 11:50:00,32.0,32.06,31.91,31.96,39800.0,24.1744,24.2197,24.1064,24.1442,39800.0
2009-03-20 12:00:00,31.97,32.01,31.9,31.97,18400.0,24.1517,24.182,24.0989,24.1517,18400.0
2009-03-20 12:10:00,31.97,32.14,31.97,32.14,18400.0,24.1517,24.2802,24.1517,24.2802,18400.0
2009-03-20 12:20:00,32.13,32.15,32.04,32.09,20000.0,24.2726,24.2877,24.2046,24.2424,20000.0
2009-03-20 12:30:00,32.09,32.17,32.09,32.11,25600.0,24.2424,24.3028,24.2424,24.2575,25600.0
2009-03-20 12:40:00,32.1,32.14,32.07,32.11,37500.0,24.25,24.2802,24.2273,24.2575,37500.0
2009-03-20 12:50:00,32.1,32.1,31.89,31.96,25300.0,24.25,24.25,24.0913,24.1442,25300.0
2009-03-20 13:00:00,31.96,31.96,31.83,31.83,13200.0,24.1442,24.1442,24.046,24.046,13200.0
2009-03-20 13:10:00,31.83,31.88,31.79,31.79,17800.0,24.046,24.0838,24.0158,24.0158,17800.0
2009-03-20 13:20:00,31.79,31.79,31.68,31.7,16100.0,24.0158,24.0158,23.9327,23.9478,16100.0
2009-03-20 13:30:00,31.7,31.73,31.6,31.62,16400.0,23.9478,23.9704,23.8722,23.8873,16400.0
2009-03-20 13:40:00,31.63,31.63,31.54,31.55,24400.0,23.8949,23.8949,23.8269,23.8345,24400.0
2009-03-20 13:50:00,31.58,31.59,31.4,31.43,26900.0,23.8571,23.8647,23.7211,23.7438,26900.0
2009-03-20 14:00:00,31.42,31.43,31.3,31.32,29700.0,23.7362,23.7438,23.6456,23.6607,29700.0
2009-03-20 14:10:00,31.32,31.43,31.28,31.42,32900.0,23.6607,23.7438,23.6305,23.7362,32900.0
2009-03-20 14:20:00,31.41,31.44,31.29,31.39,32300.0,23.7287,23.7514,23.638,23.7136,32300.0
2009-03-20 14:30:00,31.39,31.45,31.35,31.41,43800.0,23.7136,23.7589,23.6834,23.7287,43800.0
2009-03-20 14:40:00,31.4,31.41,31.22,31.29,44900.0,23.7211,23.7287,23.5852,23.638,44900.0
2009-03-20 14:50:00,31.29,31.44,31.25,31.4,40400.0,23.638,23.7514,23.6078,23.7211,40400.0
2009-03-20 15:00:00,31.4,31.43,31.34,31.41,44400.0,23.7211,23.7438,23.6758,23.7287,44400.0
2009-03-20 15:10:00,31.43,31.51,31.37,31.42,39400.0,23.7438,23.8042,23.6985,23.7362,39400.0
2009-03-20 15:20:00,31.42,31.59,31.41,31.48,46400.0,23.7362,23.8647,23.7287,23.7816,46400.0
2009-03-20 15:30:00,31.49,31.69,31.48,31.55,63900.0,23.7891,23.9402,23.7816,23.8345,63900.0
2009-03-20 15:40:00,31.56,31.57,31.42,31.42,74700.0,23.842,23.8496,23.7362,23.7362,74700.0
2009-03-20 15:50:00,31.42,31.47,31.37,31.37,103800.0,23.7362,23.774,23.6985,23.6985,103800.0
2009-03-23 09:30:00,32.06,32.41,32.05,32.31,33100.0,24.2197,24.4841,24.2122,24.4086,33100.0
2009-03-23 09:40:00,32.33,32.47,32.3,32.39,49300.0,24.4237,24.5295,24.401,24.469,49300.0
2009-03-23 09:50:00,32.38,32.46,32.2,32.41,45700.0,24.4615,24.5219,24.3255,24.4841,45700.0
2009-03-23 10:00:00,32.43,32.58,32.33,32.41,36500.0,24.4992,24.6126,24.4237,24.4841,36500.0
2009-03-23 10:10:00,32.42,32.66,32.4,32.62,24600.0,24.4917,24.673,24.4766,24.6428,24600.0
2009-03-23 10:20:00,32.62,32.68,32.56,32.62,10200.0,24.6428,24.6881,24.5975,24.6428,10200.0
2009-03-23 10:30:00,32.64,32.83,32.6,32.68,24000.0,24.6579,24.8014,24.6277,24.6881,24000.0
2009-03-23 10:40:00,32.67,32.69,32.57,32.57,35900.0,24.6806,24.6957,24.605,24.605,35900.0
2009-03-23 10:50:00,32.6,32.86,32.6,32.81,20000.0,24.6277,24.8241,24.6277,24.7863,20000.0
2009-03-23 11:00:00,32.82,32.96,32.81,32.87,33400.0,24.7939,24.8996,24.7863,24.8316,33400.0
2009-03-23 11:10:00,32.87,32.9,32.81,32.86,27100.0,24.8316,24.8543,24.7863,24.8241,27100.0
2009-03-23 11:20:00,32.85,32.91,32.76,32.78,28600.0,24.8165,24.8619,24.7485,24.7637,28600.0
2009-03-23 11:30:00,32.77,32.83,32.74,32.78,26900.0,24.7561,24.8014,24.7334,24.7637,26900.0
2009-03-23 11:40:00,32.77,32.83,32.72,32.76,45700.0,24.7561,24.8014,24.7183,24.7485,45700.0
2009-03-23 11:50:00,32.76,33.04,32.73,32.99,51400.0,24.7485,24.9601,24.7259,24.9223,51400.0
2009-03-23 12:00:00,32.99,33.1,32.98,33.09,21000.0,24.9223,25.0054,24.9147,24.9978,21000.0
2009-03-23 12:10:00,33.09,33.15,33.03,33.03,10100.0,24.9978,25.0432,24.9525,24.9525,10100.0
2009-03-23 12:20:00,33.04,33.07,32.95,33.05,17600.0,24.9601,24.9827,24.8921,24.9676,17600.0
2009-03-23 12:30:00,33.06,33.07,32.91,32.92,22000.0,24.9752,24.9827,24.8619,24.8694,22000.0
2009-03-23 12:40:00,32.92,32.98,32.88,32.93,11400.0,24.8694,24.9147,24.8392,24.877,11400.0
2009-03-23 12:50:00,32.92,32.93,32.8,32.81,22600.0,24.8694,24.877,24.7788,24.7863,22600.0
2009-03-23 13:00:00,32.82,32.83,32.72,32.73,31100.0,24.7939,24.8014,24.7183,24.7259,31100.0
2009-03-23 13:10:00,32.72,33.02,32.72,32.96,59700.0,24.7183,24.945,24.7183,24.8996,59700.0
2009-03-23 13:20:00,32.96,32.99,32.63,32.65,35200.0,24.8996,24.9223,24.6503,24.6654,35200.0
2009-03-23 13:30:00,32.64,32.71,32.59,32.62,36300.0,24.6579,24.7108,24.6201,24.6428,36300.0
2009-03-23 13:40:00,32.61,32.75,32.59,32.73,38500.0,24.6352,24.741,24.6201,24.7259,38500.0
2009-03-23 13:50:00,32.73,32.77,32.66,32.76,41900.0,24.7259,24.7561,24.673,24.7485,41900.0
2009-03-23 14:00:00,32.75,32.86,32.73,32.85,45600.0,24.741,24.8241,24.7259,24.8165,45600.0
2009-03-23 14:10:00,32.86,32.87,32.74,32.87,58500.0,24.8241,24.8316,24.7334,24.8316,58500.0
2009-03-23 14:20:00,32.85,33.04,32.84,33.04,51900.0,24.8165,24.9601,24.809,24.9601,51900.0
2009-03-23 14:30:00,33.03,33.13,33.03,33.05,37200.0,24.9525,25.0281,24.9525,24.9676,37200.0
2009-03-23 14:40:00,33.06,33.24,33.03,33.24,41200.0,24.9752,25.1112,24.9525,25.1112,41200.0
2009-03-23 14:50:00,33.24,33.44,33.21,33.38,61500.0,25.1112,25.2623,25.0885,25.2169,61500.0
2009-03-23 15:00:00,33.38,33.46,33.29,33.3,62300.0,25.2169,25.2774,25.1489,25.1565,62300.0
2009-03-23 15:10:00,33.29,33.65,33.27,33.57,91100.0,25.1489,25.4209,25.1338,25.3605,91100.0
2009-03-23 15:20:00,33.57,33.63,33.54,33.62,76300.0,25.3605,25.4058,25.3378,25.3982,76300.0
2009-03-23 15:30:00,33.62,33.71,33.54,33.71,74200.0,25.3982,25.4662,25.3378,25.4662,74200.0
2009-03-23 15:40:00,33.71,33.82,33.69,33.8,112600.0,25.4662,25.5493,25.4511,25.5342,112600.0
2009-03-23 15:50:00,33.79,33.92,33.78,33.92,157400.0,25.5267,25.6249,25.5191,25.6249,157400.0
2009-03-24 09:30:00,33.42,33.78,33.23,33.65,49100.0,25.2471,25.5191,25.1036,25.4209,49100.0
2009-03-24 09:40:00,33.63,33.74,33.42,33.64,56900.0,25.4058,25.4889,25.2471,25.4133,56900.0
2009-03-24 09:50:00,33.64,33.95,33.63,33.94,35100.0,25.4133,25.6475,25.4058,25.64,35100.0
2009-03-24 10:00:00,33.95,34.33,33.94,34.17,63600.0,25.6475,25.9346,25.64,25.8137,63600.0
2009-03-24 10:10:00,34.17,34.31,33.97,33.97,56300.0,25.8137,25.9195,25.6626,25.6626,56300.0
2009-03-24 10:20:00,33.96,34.04,33.8,33.82,57100.0,25.6551,25.7155,25.5342,25.5493,57100.0
2009-03-24 10:30:00,33.82,33.82,33.7,33.82,33700.0,25.5493,25.5493,25.4587,25.5493,33700.0
2009-03-24 10:40:00,33.83,33.91,33.67,33.8,26600.0,25.5569,25.6173,25.436,25.5342,26600.0
2009-03-24 10:50:00,33.82,33.91,33.81,33.88,13300.0,25.5493,25.6173,25.5418,25.5947,13300.0
2009-03-24 11:00:00,33.85,33.96,33.75,33.93,15800.0,25.572,25.6551,25.4964,25.6324,15800.0
2009-03-24 11:10:00,33.9,33.95,33.85,33.85,20800.0,25.6098,25.6475,25.572,25.572,20800.0
2009-03-24 11:20:00,33.85,34.12,33.84,34.11,25700.0,25.572,25.776,25.5644,25.7684,25700.0
2009-03-24 11:30:00,34.1,34.23,34.07,34.18,29000.0,25.7609,25.8591,25.7382,25.8213,29000.0
2009-03-24 11:40:00,34.19,34.24,34.08,34.14,66000.0,25.8288,25.8666,25.7457,25.7911,66000.0
2009-03-24 11:50:00,34.14,34.17,34.04,34.06,104700.0,25.7911,25.8137,25.7155,25.7306,104700.0
2009-03-24 12:00:00,34.05,34.06,33.85,33.86,74900.0,25.7231,25.7306,25.572,25.5795,74900.0
2009-03-24 12:10:00,33.86,33.89,33.82,33.84,43600.0,25.5795,25.6022,25.5493,25.5644,43600.0
2009-03-24 12:20:00,33.84,33.85,33.77,33.79,37400.0,25.5644,25.572,25.5116,25.5267,37400.0
2009-03-24 12:30:00,33.79,33.81,33.69,33.74,83500.0,25.5267,25.5418,25.4511,25.4889,83500.0
2009-03-24 12:40:00,33.74,34.05,33.74,34.05,30800.0,25.4889,25.7231,25.4889,25.7231,30800.0
2009-03-24 12:50:00,34.05,34.27,34.04,34.25,33900.0,25.7231,25.8893,25.7155,25.8742,33900.0
2009-03-24 13:00:00,34.24,34.25,34.16,34.21,10700.0,25.8666,25.8742,25.8062,25.844,10700.0
2009-03-24 13:10:00,34.21,34.29,34.13,34.24,26700.0,25.844,25.9044,25.7835,25.8666,26700.0
2009-03-24 13:20:00,34.24,34.36,34.24,34.34,44400.0,25.8666,25.9573,25.8666,25.9422,44400.0
2009-03-24 13:30:00,34.33,34.36,34.22,34.26,52300.0,25.9346,25.9573,25.8515,25.8817,52300.0
2009-03-24 13:40:00,34.26,34.36,34.22,34.23,20900.0,25.8817,25.9573,25.8515,25.8591,20900.0
2009-03-24 13:50:00,34.22,34.25,34.15,34.21,36800.0,25.8515,25.8742,25.7986,25.844,36800.0
2009-03-24 14:00:00,34.23,34.36,34.13,34.35,40000.0,25.8591,25.9573,25.7835,25.9497,40000.0
2009-03-24 14:10:00,34.36,34.44,34.28,34.39,60300.0,25.9573,26.0177,25.8968,25.9799,60300.0
2009-03-24 14:20:00,34.39,34.53,34.39,34.44,78100.0,25.9799,26.0857,25.9799,26.0177,78100.0
2009-03-24 14:30:00,34.43,34.55,34.37,34.41,53500.0,26.0101,26.1008,25.9648,25.995,53500.0
2009-03-24 14:40:00,34.42,34.49,34.34,34.35,40600.0,26.0026,26.0555,25.9422,25.9497,40600.0
2009-03-24 14:50:00,34.35,34.41,34.2,34.34,38400.0,25.9497,25.995,25.8364,25.9422,38400.0
2009-03-24 15:00:00,34.32,34.37,34.11,34.14,42400.0,25.9271,25.9648,25.7684,25.7911,42400.0
2009-03-24 15:10:00,34.14,34.31,34.13,34.22,53400.0,25.7911,25.9195,25.7835,25.8515,53400.0
2009-03-24 15:20:00,34.22,34.33,34.19,34.28,84700.0,25.8515,25.9346,25.8288,25.8968,84700.0
2009-03-24 15:30:00,34.28,34.41,34.24,34.34,86000.0,25.8968,25.995,25.8666,25.9422,86000.0
2009-03-24 15:40:00,34.34,34.37,34.18,34.24,110800.0,25.9422,25.9648,25.8213,25.8666,110800.0
2009-03-24 15:50:00,34.24,34.26,33.95,33.99,180900.0,25.8666,25.8817,25.6475,25.6778,180900.0
2009-03-25 09:30:00,33.02,34.11,33.02,33.65,120200.0,24.945,25.7684,24.945,25.4209,120200.0
2009-03-25 09:40:00,33.63,33.89,33.63,33.87,100900.0,25.4058,25.6022,25.4058,25.5871,100900.0
2009-03-25 09:50:00,33.87,34.3,33.87,34.18,68400.0,25.5871,25.9119,25.5871,25.8213,68400.0
2009-03-25 10:00:00,34.18,34.85,34.18,34.8,140300.0,25.8213,26.3274,25.8213,26.2897,140300.0
2009-03-25 10:10:00,34.82,34.89,34.62,34.81,124600.0,26.3048,26.3577,26.1537,26.2972,124600.0
2009-03-25 10:20:00,34.81,34.81,34.35,34.38,47600.0,26.2972,26.2972,25.9497,25.9724,47600.0
2009-03-25 10:30:00,34.36,34.94,34.35,34.9,86700.0,25.9573,26.3954,25.9497,26.3652,86700.0
2009-03-25 10:40:00,34.87,34.87,34.57,34.73,51000.0,26.3425,26.3425,26.1159,26.2368,51000.0
2009-03-25 10:50:00,34.73,34.74,34.18,34.19,109300.0,26.2368,26.2443,25.8213,25.8288,109300.0
2009-03-25 11:00:00,34.19,34.63,34.15,34.56,63200.0,25.8288,26.1612,25.7986,26.1084,63200.0
2009-03-25 11:10:00,34.56,34.62,34.15,34.26,85800.0,26.1084,26.1537,25.7986,25.8817,85800.0
2009-03-25 11:20:00,34.24,34.27,34.03,34.26,59300.0,25.8666,25.8893,25.708,25.8817,59300.0
2009-03-25 11:30:00,34.26,34.32,34.21,34.31,27500.0,25.8817,25.9271,25.844,25.9195,27500.0
2009-03-25 11:40:00,34.29,34.36,34.2,34.35,24700.0,25.9044,25.9573,25.8364,25.9497,24700.0
2009-03-25 11:50:00,34.36,34.37,34.27,34.27,11000.0,25.9573,25.9648,25.8893,25.8893,11000.0
2009-03-25 12:00:00,34.28,34.45,34.2,34.4,22000.0,25.8968,26.0253,25.8364,25.9875,22000.0
2009-03-25 12:10:00,34.39,34.4,34.15,34.15,62700.0,25.9799,25.9875,25.7986,25.7986,62700.0
2009-03-25 12:20:00,34.16,34.18,34.01,34.09,28100.0,25.8062,25.8213,25.6929,25.7533,28100.0
2009-03-25 12:30:00,34.09,34.24,34.09,34.2,40900.0,25.7533,25.8666,25.7533,25.8364,40900.0
2009-03-25 12:40:00,34.21,34.42,34.2,34.4,51900.0,25.844,26.0026,25.8364,25.9875,51900.0
2009-03-25 12:50:00,34.39,34.4,34.23,34.36,31900.0,25.9799,25.9875,25.8591,25.9573,31900.0
2009-03-25 13:00:00,34.36,34.45,34.28,34.35,23900.0,25.9573,26.0253,25.8968,25.9497,23900.0
2009-03-25 13:10:00,34.35,34.35,33.98,33.98,72000.0,25.9497,25.9497,25.6702,25.6702,72000.0
2009-03-25 13:20:00,34.01,34.03,33.75,33.85,89300.0,25.6929,25.708,25.4964,25.572,89300.0
2009-03-25 13:30:00,33.85,33.9,33.74,33.76,37800.0,25.572,25.6098,25.4889,25.504,37800.0
2009-03-25 13:40:00,33.74,33.76,33.58,33.65,53200.0,25.4889,25.504,25.368,25.4209,53200.0
2009-03-25 13:50:00,33.65,33.91,33.65,33.85,69300.0,25.4209,25.6173,25.4209,25.572,69300.0
2009-03-25 14:00:00,33.85,33.86,33.43,33.44,178600.0,25.572,25.5795,25.2547,25.2623,178600.0
2009-03-25 14:10:00,33.45,33.49,33.35,33.48,146600.0,25.2698,25.3,25.1943,25.2925,146600.0
2009-03-25 14:20:00,33.47,33.55,33.4,33.53,98900.0,25.2849,25.3454,25.232,25.3302,98900.0
2009-03-25 14:30:00,33.52,33.53,33.32,33.32,204100.0,25.3227,25.3302,25.1716,25.1716,204100.0
2009-03-25 14:40:00,33.31,33.36,33.14,33.27,196200.0,25.164,25.2018,25.0356,25.1338,196200.0
2009-03-25 14:50:00,33.25,33.26,33.05,33.16,142800.0,25.1187,25.1263,24.9676,25.0507,142800.0
2009-03-25 15:00:00,33.15,33.19,33.02,33.07,281800.0,25.0432,25.0734,24.945,24.9827,281800.0
2009-03-25 15:10:00,33.06,33.4,33.03,33.35,140500.0,24.9752,25.232,24.9525,25.1943,140500.0
2009-03-25 15:20:00,33.35,33.63,33.33,33.61,161800.0,25.1943,25.4058,25.1792,25.3907,161800.0
2009-03-25 15:30:00,33.61,33.74,33.61,33.67,235500.0,25.3907,25.4889,25.3907,25.436,235500.0
2009-03-25 15:40:00,33.67,33.84,33.49,33.69,326100.0,25.436,25.5644,25.3,25.4511,326100.0
2009-03-25 15:50:00,33.69,34.18,33.64,34.11,338200.0,25.4511,25.8213,25.4133,25.7684,338200.0
2009-03-26 09:30:00,34.29,35.18,34.2,35.03,83700.0,25.9044,26.5767,25.8364,26.4634,83700.0
2009-03-26 09:40:00,35.03,35.33,35.03,35.22,95500.0,26.4634,26.6901,26.4634,26.607,95500.0
2009-03-26 09:50:00,35.22,35.23,35.01,35.01,50800.0,26.607,26.6145,26.4483,26.4483,50800.0
2009-03-26 10:00:00,35.03,35.27,35.01,35.14,48500.0,26.4634,26.6447,26.4483,26.5465,48500.0
2009-03-26 10:10:00,35.13,35.13,34.72,34.82,80300.0,26.539,26.539,26.2292,26.3048,80300.0
2009-03-26 10:20:00,34.83,34.91,34.69,34.74,47700.0,26.3123,26.3728,26.2066,26.2443,47700.0
2009-03-26 10:30:00,34.73,35.02,34.63,34.91,60100.0,26.2368,26.4559,26.1612,26.3728,60100.0
2009-03-26 10:40:00,34.93,35.08,34.9,34.9,48600.0,26.3879,26.5012,26.3652,26.3652,48600.0
2009-03-26 10:50:00,34.91,34.97,34.77,34.93,88500.0,26.3728,26.4181,26.267,26.3879,88500.0
2009-03-26 11:00:00,34.91,35.16,34.86,35.14,35800.0,26.3728,26.5616,26.335,26.5465,35800.0
2009-03-26 11:10:00,35.15,35.24,35.03,35.19,39700.0,26.5541,26.6221,26.4634,26.5843,39700.0
2009-03-26 11:20:00,35.17,35.33,35.09,35.13,40400.0,26.5692,26.6901,26.5087,26.539,40400.0
2009-03-26 11:30:00,35.13,35.4,35.12,35.35,37100.0,26.539,26.7429,26.5314,26.7052,37100.0
2009-03-26 11:40:00,35.37,35.6,35.37,35.56,79700.0,26.7203,26.894,26.7203,26.8638,79700.0
2009-03-26 11:50:00,35.58,35.6,35.31,35.49,53400.0,26.8789,26.894,26.6749,26.8109,53400.0
2009-03-26 12:00:00,35.48,35.62,35.43,35.53,31500.0,26.8034,26.9091,26.7656,26.8411,31500.0
2009-03-26 12:10:00,35.51,35.6,35.41,35.6,47700.0,26.826,26.894,26.7505,26.894,47700.0
2009-03-26 12:20:00,35.6,35.76,35.58,35.74,43400.0,26.894,27.0149,26.8789,26.9998,43400.0
2009-03-26 12:30:00,35.75,35.79,35.49,35.54,51800.0,27.0073,27.0376,26.8109,26.8487,51800.0
2009-03-26 12:40:00,35.56,35.61,35.38,35.53,38000.0,26.8638,26.9016,26.7278,26.8411,38000.0
2009-03-26 12:50:00,35.53,35.6,35.42,35.55,33100.0,26.8411,26.894,26.758,26.8563,33100.0
2009-03-26 13:00:00,35.54,35.98,35.54,35.95,69700.0,26.8487,27.1811,26.8487,27.1584,69700.0
2009-03-26 13:10:00,35.94,35.95,35.8,35.87,35600.0,27.1509,27.1584,27.0451,27.098,35600.0
2009-03-26 13:20:00,35.88,36.07,35.86,35.93,53200.0,27.1056,27.2491,27.0904,27.1433,53200.0
2009-03-26 13:30:00,35.93,35.97,35.72,35.78,75600.0,27.1433,27.1735,26.9847,27.03,75600.0
2009-03-26 13:40:00,35.77,35.77,35.64,35.71,51400.0,27.0225,27.0225,26.9242,26.9771,51400.0
2009-03-26 13:50:00,35.73,35.91,35.73,35.82,39500.0,26.9922,27.1282,26.9922,27.0602,39500.0
2009-03-26 14:00:00,35.83,36.06,35.82,36.01,47200.0,27.0678,27.2415,27.0602,27.2038,47200.0
2009-03-26 14:10:00,36.02,36.09,35.92,35.95,61500.0,27.2113,27.2642,27.1358,27.1584,61500.0
2009-03-26 14:20:00,35.96,36.13,35.85,35.88,82400.0,27.166,27.2944,27.0829,27.1056,82400.0
2009-03-26 14:30:00,35.88,35.9,35.67,35.84,130200.0,27.1056,27.1207,26.9469,27.0753,130200.0
2009-03-26 14:40:00,35.86,35.9,35.76,35.81,74500.0,27.0904,27.1207,27.0149,27.0527,74500.0
2009-03-26 14:50:00,35.81,35.82,35.52,35.54,103500.0,27.0527,27.0602,26.8336,26.8487,103500.0
2009-03-26 15:00:00,35.53,35.84,35.52,35.78,99400.0,26.8411,27.0753,26.8336,27.03,99400.0
2009-03-26 15:10:00,35.77,35.84,35.65,35.75,93900.0,27.0225,27.0753,26.9318,27.0073,93900.0
2009-03-26 15:20:00,35.73,36.02,35.69,35.98,89700.0,26.9922,27.2113,26.962,27.1811,89700.0
2009-03-26 15:30:00,36.0,36.12,35.92,36.08,198400.0,27.1962,27.2869,27.1358,27.2566,198400.0
2009-03-26 15:40:00,36.08,36.28,36.07,36.21,173400.0,27.2566,27.4077,27.2491,27.3549,173400.0
2009-03-26 15:50:00,36.22,36.31,36.1,36.22,188200.0,27.3624,27.4304,27.2718,27.3624,188200.0
2009-03-27 09:30:00,35.82,35.85,35.55,35.85,31700.0,27.0602,27.0829,26.8563,27.0829,31700.0
2009-03-27 09:40:00,35.81,36.12,35.78,36.0,159200.0,27.0527,27.2869,27.03,27.1962,159200.0
2009-03-27 09:50:00,36.0,36.19,35.98,36.05,72100.0,27.1962,27.3397,27.1811,27.234,72100.0
2009-03-27 10:00:00,36.06,36.24,35.86,35.86,107200.0,27.2415,27.3775,27.0904,27.0904,107200.0
2009-03-27 10:10:00,35.86,35.89,35.67,35.69,21000.0,27.0904,27.1131,26.9469,26.962,21000.0
2009-03-27 10:20:00,35.68,35.85,35.66,35.72,22800.0,26.9545,27.0829,26.9394,26.9847,22800.0
2009-03-27 10:30:00,35.73,35.9,35.55,35.83,36900.0,26.9922,27.1207,26.8563,27.0678,36900.0
2009-03-27 10:40:00,35.8,35.88,35.69,35.69,25000.0,27.0451,27.1056,26.962,26.962,25000.0
2009-03-27 10:50:00,35.68,35.91,35.68,35.74,25500.0,26.9545,27.1282,26.9545,26.9998,25500.0
2009-03-27 11:00:00,35.73,35.8,35.62,35.66,33500.0,26.9922,27.0451,26.9091,26.9394,33500.0
2009-03-27 11:10:00,35.68,35.84,35.58,35.81,33100.0,26.9545,27.0753,26.8789,27.0527,33100.0
2009-03-27 11:20:00,35.81,36.01,35.77,35.79,33400.0,27.0527,27.2038,27.0225,27.0376,33400.0
2009-03-27 11:30:00,35.78,35.85,35.69,35.8,32100.0,27.03,27.0829,26.962,27.0451,32100.0
2009-03-27 11:40:00,35.8,36.04,35.79,35.95,35900.0,27.0451,27.2264,27.0376,27.1584,35900.0
2009-03-27 11:50:00,35.95,36.05,35.94,36.02,28700.0,27.1584,27.234,27.1509,27.2113,28700.0
2009-03-27 12:00:00,36.01,36.11,35.98,36.08,18700.0,27.2038,27.2793,27.1811,27.2566,18700.0
2009-03-27 12:10:00,36.08,36.08,35.88,35.9,24100.0,27.2566,27.2566,27.1056,27.1207,24100.0
2009-03-27 12:20:00,35.91,35.94,35.89,35.91,14900.0,27.1282,27.1509,27.1131,27.1282,14900.0
2009-03-27 12:30:00,35.91,35.93,35.84,35.84,19600.0,27.1282,27.1433,27.0753,27.0753,19600.0
2009-03-27 12:40:00,35.83,35.98,35.83,35.88,21200.0,27.0678,27.1811,27.0678,27.1056,21200.0
2009-03-27 12:50:00,35.88,35.9,35.62,35.65,29700.0,27.1056,27.1207,26.9091,26.9318,29700.0
2009-03-27 13:00:00,35.65,35.7,35.55,35.57,30400.0,26.9318,26.9696,26.8563,26.8714,30400.0
2009-03-27 13:10:00,35.56,35.62,35.47,35.57,32100.0,26.8638,26.9091,26.7958,26.8714,32100.0
2009-03-27 13:20:00,35.58,35.63,35.53,35.57,47000.0,26.8789,26.9167,26.8411,26.8714,47000.0
2009-03-27 13:30:00,35.57,35.68,35.41,35.43,117200.0,26.8714,26.9545,26.7505,26.7656,117200.0
2009-03-27 13:40:00,35.45,35.47,35.3,35.39,69300.0,26.7807,26.7958,26.6674,26.7354,69300.0
2009-03-27 13:50:00,35.38,35.38,35.25,35.28,69800.0,26.7278,26.7278,26.6296,26.6523,69800.0
2009-03-27 14:00:00,35.28,35.4,35.22,35.39,104600.0,26.6523,26.7429,26.607,26.7354,104600.0
2009-03-27 14:10:00,35.39,35.51,35.35,35.46,38400.0,26.7354,26.826,26.7052,26.7883,38400.0
2009-03-27 14:20:00,35.46,35.62,35.41,35.45,71000.0,26.7883,26.9091,26.7505,26.7807,71000.0
2009-03-27 14:30:00,35.45,35.49,35.34,35.41,71500.0,26.7807,26.8109,26.6976,26.7505,71500.0
2009-03-27 14:40:00,35.41,35.52,35.33,35.43,65400.0,26.7505,26.8336,26.6901,26.7656,65400.0
2009-03-27 14:50:00,35.42,35.72,35.36,35.71,96900.0,26.758,26.9847,26.7127,26.9771,96900.0
2009-03-27 15:00:00,35.71,35.85,35.66,35.72,89600.0,26.9771,27.0829,26.9394,26.9847,89600.0
2009-03-27 15:10:00,35.72,35.8,35.61,35.69,83800.0,26.9847,27.0451,26.9016,26.962,83800.0
2009-03-27 15:20:00,35.69,35.76,35.49,35.52,97300.0,26.962,27.0149,26.8109,26.8336,97300.0
2009-03-27 15:30:00,35.52,35.66,35.36,35.42,80400.0,26.8336,26.9394,26.7127,26.758,80400.0
2009-03-27 15:40:00,35.4,35.52,35.34,35.45,132700.0,26.7429,26.8336,26.6976,26.7807,132700.0
2009-03-27 15:50:00,35.45,35.52,35.3,35.44,138600.0,26.7807,26.8336,26.6674,26.7732,138600.0
2009-03-30 09:30:00,34.64,35.0,34.18,34.41,92200.0,26.1688,26.4408,25.8213,25.995,92200.0
2009-03-30 09:40:00,34.39,34.39,33.98,34.03,52300.0,25.9799,25.9799,25.6702,25.708,52300.0
2009-03-30 09:50:00,34.02,34.13,33.91,33.99,39500.0,25.7004,25.7835,25.6173,25.6778,39500.0
2009-03-30 10:00:00,34.0,34.06,33.86,34.06,36300.0,25.6853,25.7306,25.5795,25.7306,36300.0
2009-03-30 10:10:00,34.06,34.18,33.98,34.02,31600.0,25.7306,25.8213,25.6702,25.7004,31600.0
2009-03-30 10:20:00,34.02,34.02,33.79,33.85,52100.0,25.7004,25.7004,25.5267,25.572,52100.0
2009-03-30 10:30:00,33.85,33.85,33.65,33.73,31600.0,25.572,25.572,25.4209,25.4813,31600.0
2009-03-30 10:40:00,33.73,33.74,33.48,33.61,31400.0,25.4813,25.4889,25.2925,25.3907,31400.0
2009-03-30 10:50:00,33.61,33.81,33.61,33.76,30100.0,25.3907,25.5418,25.3907,25.504,30100.0
2009-03-30 11:00:00,33.75,33.76,33.55,33.55,43900.0,25.4964,25.504,25.3454,25.3454,43900.0
2009-03-30 11:10:00,33.56,33.77,33.56,33.64,36000.0,25.3529,25.5116,25.3529,25.4133,36000.0
2009-03-30 11:20:00,33.64,33.76,33.51,33.52,28500.0,25.4133,25.504,25.3151,25.3227,28500.0
2009-03-30 11:30:00,33.52,33.56,33.45,33.56,30000.0,25.3227,25.3529,25.2698,25.3529,30000.0
2009-03-30 11:40:00,33.54,33.66,33.5,33.64,19100.0,25.3378,25.4285,25.3076,25.4133,19100.0
2009-03-30 11:50:00,33.64,33.71,33.56,33.71,43300.0,25.4133,25.4662,25.3529,25.4662,43300.0
2009-03-30 12:00:00,33.71,33.75,33.64,33.65,34200.0,25.4662,25.4964,25.4133,25.4209,34200.0
2009-03-30 12:10:00,33.66,33.86,33.64,33.86,33000.0,25.4285,25.5795,25.4133,25.5795,33000.0
2009-03-30 12:20:00,33.89,33.95,33.84,33.92,25600.0,25.6022,25.6475,25.5644,25.6249,25600.0
2009-03-30 12:30:00,33.91,33.91,33.81,33.86,30200.0,25.6173,25.6173,25.5418,25.5795,30200.0
2009-03-30 12:40:00,33.86,33.89,33.81,33.82,22000.0,25.5795,25.6022,25.5418,25.5493,22000.0
2009-03-30 12:50:00,33.85,33.86,33.64,33.66,20500.0,25.572,25.5795,25.4133,25.4285,20500.0
2009-03-30 13:00:00,33.66,33.69,33.6,33.64,22000.0,25.4285,25.4511,25.3831,25.4133,22000.0
2009-03-30 13:10:00,33.64,33.82,33.63,33.78,32600.0,25.4133,25.5493,25.4058,25.5191,32600.0
2009-03-30 13:20:00,33.78,33.94,33.76,33.88,36800.0,25.5191,25.64,25.504,25.5947,36800.0
2009-03-30 13:30:00,33.88,33.91,33.69,33.74,41700.0,25.5947,25.6173,25.4511,25.4889,41700.0
2009-03-30 13:40:00,33.73,33.76,33.55,33.61,25400.0,25.4813,25.504,25.3454,25.3907,25400.0
2009-03-30 13:50:00,33.62,33.64,33.51,33.55,14700.0,25.3982,25.4133,25.3151,25.3454,14700.0
2009-03-30 14:00:00,33.54,33.61,33.48,33.56,20100.0,25.3378,25.3907,25.2925,25.3529,20100.0
2009-03-30 14:10:00,33.56,33.7,33.53,33.65,30000.0,25.3529,25.4587,25.3302,25.4209,30000.0
2009-03-30 14:20:00,33.64,33.66,33.45,33.49,27300.0,25.4133,25.4285,25.2698,25.3,27300.0
2009-03-30 14:30:00,33.49,33.54,33.4,33.43,27300.0,25.3,25.3378,25.232,25.2547,27300.0
2009-03-30 14:40:00,33.44,33.44,33.28,33.34,50500.0,25.2623,25.2623,25.1414,25.1867,50500.0
2009-03-30 14:50:00,33.34,33.41,33.24,33.25,36700.0,25.1867,25.2396,25.1112,25.1187,36700.0
2009-03-30 15:00:00,33.23,33.41,33.21,33.41,52900.0,25.1036,25.2396,25.0885,25.2396,52900.0
2009-03-30 15:10:00,33.4,33.56,33.36,33.44,62300.0,25.232,25.3529,25.2018,25.2623,62300.0
2009-03-30 15:20:00,33.45,33.62,33.44,33.49,82900.0,25.2698,25.3982,25.2623,25.3,82900.0
2009-03-30 15:30:00,33.49,33.72,33.49,33.59,90300.0,25.3,25.4738,25.3,25.3756,90300.0
2009-03-30 15:40:00,33.58,33.69,33.45,33.57,113500.0,25.368,25.4511,25.2698,25.3605,113500.0
2009-03-30 15:50:00,33.57,33.84,33.57,33.76,106700.0,25.3605,25.5644,25.3605,25.504,106700.0
2009-03-31 09:30:00,34.01,34.38,34.01,34.04,15800.0,25.6929,25.9724,25.6929,25.7155,15800.0
2009-03-31 09:40:00,34.02,34.03,33.73,33.83,11400.0,25.7004,25.708,25.4813,25.5569,11400.0
2009-03-31 09:50:00,33.82,33.85,33.65,33.73,17300.0,25.5493,25.572,25.4209,25.4813,17300.0
2009-03-31 10:00:00,33.73,33.97,33.61,33.95,19000.0,25.4813,25.6626,25.3907,25.6475,19000.0
2009-03-31 10:10:00,33.94,33.96,33.75,33.93,14100.0,25.64,25.6551,25.4964,25.6324,14100.0
2009-03-31 10:20:00,33.92,34.1,33.84,34.1,29500.0,25.6249,25.7609,25.5644,25.7609,29500.0
2009-03-31 10:30:00,34.1,34.27,34.1,34.22,37100.0,25.7609,25.8893,25.7609,25.8515,37100.0
2009-03-31 10:40:00,34.22,34.26,34.09,34.17,37800.0,25.8515,25.8817,25.7533,25.8137,37800.0
2009-03-31 10:50:00,34.14,34.21,34.0,34.07,20600.0,25.7911,25.844,25.6853,25.7382,20600.0
2009-03-31 11:00:00,34.08,34.23,34.08,34.23,12300.0,25.7457,25.8591,25.7457,25.8591,12300.0
2009-03-31 11:10:00,34.25,34.32,34.14,34.29,26600.0,25.8742,25.9271,25.7911,25.9044,26600.0
2009-03-31 11:20:00,34.29,34.37,34.22,34.36,35800.0,25.9044,25.9648,25.8515,25.9573,35800.0
2009-03-31 11:30:00,34.35,34.35,34.2,34.22,14700.0,25.9497,25.9497,25.8364,25.8515,14700.0
2009-03-31 11:40:00,34.22,34.35,34.17,34.31,13900.0,25.8515,25.9497,25.8137,25.9195,13900.0
2009-03-31 11:50:00,34.31,34.31,34.17,34.18,11100.0,25.9195,25.9195,25.8137,25.8213,11100.0
2009-03-31 12:00:00,34.21,34.22,34.1,34.1,21800.0,25.844,25.8515,25.7609,25.7609,21800.0
2009-03-31 12:10:00,34.1,34.2,34.09,34.15,20300.0,25.7609,25.8364,25.7533,25.7986,20300.0
2009-03-31 12:20:00,34.14,34.16,34.04,34.09,12900.0,25.7911,25.8062,25.7155,25.7533,12900.0
2009-03-31 12:30:00,34.09,34.09,34.03,34.06,11700.0,25.7533,25.7533,25.708,25.7306,11700.0
2009-03-31 12:40:00,34.08,34.2,34.08,34.16,24800.0,25.7457,25.8364,25.7457,25.8062,24800.0
2009-03-31 12:50:00,34.16,34.32,34.14,34.31,21400.0,25.8062,25.9271,25.7911,25.9195,21400.0
2009-03-31 13:00:00,34.31,34.47,34.29,34.44,40200.0,25.9195,26.0404,25.9044,26.0177,40200.0
2009-03-31 13:10:00,34.46,34.53,34.44,34.45,29500.0,26.0328,26.0857,26.0177,26.0253,29500.0
2009-03-31 13:20:00,34.44,34.49,34.4,34.42,32100.0,26.0177,26.0555,25.9875,26.0026,32100.0
2009-03-31 13:30:00,34.43,34.47,34.37,34.44,42000.0,26.0101,26.0404,25.9648,26.0177,42000.0
2009-03-31 13:40:00,34.43,34.49,34.38,34.44,30400.0,26.0101,26.0555,25.9724,26.0177,30400.0
2009-03-31 13:50:00,34.47,34.47,34.35,34.39,39200.0,26.0404,26.0404,25.9497,25.9799,39200.0
2009-03-31 14:00:00,34.39,34.49,34.39,34.47,55100.0,25.9799,26.0555,25.9799,26.0404,55100.0
2009-03-31 14:10:00,34.47,34.6,34.46,34.57,51600.0,26.0404,26.1386,26.0328,26.1159,51600.0
2009-03-31 14:20:00,34.58,34.58,34.45,34.51,31200.0,26.1235,26.1235,26.0253,26.0706,31200.0
2009-03-31 14:30:00,34.51,34.63,34.51,34.62,43600.0,26.0706,26.1612,26.0706,26.1537,43600.0
2009-03-31 14:40:00,34.62,34.68,34.55,34.57,81400.0,26.1537,26.199,26.1008,26.1159,81400.0
2009-03-31 14:50:00,34.58,34.68,34.51,34.59,90700.0,26.1235,26.199,26.0706,26.131,90700.0
2009-03-31 15:00:00,34.6,34.61,34.39,34.44,46300.0,26.1386,26.1461,25.9799,26.0177,46300.0
2009-03-31 15:10:00,34.43,34.46,34.25,34.36,92600.0,26.0101,26.0328,25.8742,25.9573,92600.0
2009-03-31 15:20:00,34.36,34.46,34.3,34.45,86500.0,25.9573,26.0328,25.9119,26.0253,86500.0
2009-03-31 15:30:00,34.44,34.44,34.05,34.12,87900.0,26.0177,26.0177,25.7231,25.776,87900.0
2009-03-31 15:40:00,34.12,34.19,33.91,33.93,129900.0,25.776,25.8288,25.6173,25.6324,129900.0
2009-03-31 15:50:00,33.94,34.15,33.91,33.92,195300.0,25.64,25.7986,25.6173,25.6249,195300.0
2009-04-01 09:30:00,33.63,33.63,33.13,33.4,31100.0,25.4058,25.4058,25.0281,25.232,31100.0
2009-04-01 09:40:00,33.39,33.5,33.29,33.37,59000.0,25.2245,25.3076,25.1489,25.2094,59000.0
2009-04-01 09:50:00,33.36,33.36,33.14,33.25,43100.0,25.2018,25.2018,25.0356,25.1187,43100.0
2009-04-01 10:00:00,33.25,33.51,33.23,33.41,72300.0,25.1187,25.3151,25.1036,25.2396,72300.0
2009-04-01 10:10:00,33.42,33.91,33.39,33.89,58600.0,25.2471,25.6173,25.2245,25.6022,58600.0
2009-04-01 10:20:00,33.89,34.1,33.86,34.01,68700.0,25.6022,25.7609,25.5795,25.6929,68700.0
2009-04-01 10:30:00,33.99,34.21,33.95,34.18,51000.0,25.6778,25.844,25.6475,25.8213,51000.0
2009-04-01 10:40:00,34.17,34.27,34.1,34.21,58300.0,25.8137,25.8893,25.7609,25.844,58300.0
2009-04-01 10:50:00,34.21,34.35,34.18,34.24,29100.0,25.844,25.9497,25.8213,25.8666,29100.0
2009-04-01 11:00:00,34.22,34.33,34.15,34.22,42600.0,25.8515,25.9346,25.7986,25.8515,42600.0
2009-04-01 11:10:00,34.21,34.29,34.12,34.23,22200.0,25.844,25.9044,25.776,25.8591,22200.0
2009-04-01 11:20:00,34.22,34.29,34.16,34.18,35200.0,25.8515,25.9044,25.8062,25.8213,35200.0
2009-04-01 11:30:00,34.19,34.32,34.19,34.32,20200.0,25.8288,25.9271,25.8288,25.9271,20200.0
2009-04-01 11:40:00,34.32,34.39,34.29,34.29,20800.0,25.9271,25.9799,25.9044,25.9044,20800.0
2009-04-01 11:50:00,34.28,34.39,34.25,34.37,18500.0,25.8968,25.9799,25.8742,25.9648,18500.0
2009-04-01 12:00:00,34.38,34.57,34.38,34.57,16800.0,25.9724,26.1159,25.9724,26.1159,16800.0
2009-04-01 12:10:00,34.57,34.67,34.53,34.6,19100.0,26.1159,26.1915,26.0857,26.1386,19100.0
2009-04-01 12:20:00,34.59,34.61,34.48,34.54,38800.0,26.131,26.1461,26.0479,26.0932,38800.0
2009-04-01 12:30:00,34.55,34.7,34.5,34.57,36200.0,26.1008,26.2141,26.063,26.1159,36200.0
2009-04-01 12:40:00,34.57,34.6,34.52,34.56,28300.0,26.1159,26.1386,26.0781,26.1084,28300.0
2009-04-01 12:50:00,34.56,34.57,34.44,34.47,23600.0,26.1084,26.1159,26.0177,26.0404,23600.0
2009-04-01 13:00:00,34.47,34.59,34.42,34.43,29100.0,26.0404,26.131,26.0026,26.0101,29100.0
2009-04-01 13:10:00,34.43,34.53,34.35,34.52,32800.0,26.0101,26.0857,25.9497,26.0781,32800.0
2009-04-01 13:20:00,34.51,34.61,34.5,34.56,25500.0,26.0706,26.1461,26.063,26.1084,25500.0
2009-04-01 13:30:00,34.56,34.71,34.46,34.68,30100.0,26.1084,26.2217,26.0328,26.199,30100.0
2009-04-01 13:40:00,34.67,34.72,34.6,34.61,30700.0,26.1915,26.2292,26.1386,26.1461,30700.0
2009-04-01 13:50:00,34.61,34.81,34.57,34.78,55300.0,26.1461,26.2972,26.1159,26.2746,55300.0
2009-04-01 14:00:00,34.79,34.98,34.74,34.96,57700.0,26.2821,26.4256,26.2443,26.4105,57700.0
2009-04-01 14:10:00,34.95,34.98,34.88,34.89,48800.0,26.403,26.4256,26.3501,26.3577,48800.0
2009-04-01 14:20:00,34.9,34.94,34.81,34.81,33900.0,26.3652,26.3954,26.2972,26.2972,33900.0
2009-04-01 14:30:00,34.82,34.95,34.82,34.87,40600.0,26.3048,26.403,26.3048,26.3425,40600.0
2009-04-01 14:40:00,34.87,34.9,34.75,34.84,49200.0,26.3425,26.3652,26.2519,26.3199,49200.0
2009-04-01 14:50:00,34.82,34.94,34.8,34.84,60600.0,26.3048,26.3954,26.2897,26.3199,60600.0
2009-04-01 15:00:00,34.85,34.85,34.56,34.59,85600.0,26.3274,26.3274,26.1084,26.131,85600.0
2009-04-01 15:10:00,34.57,34.59,34.35,34.57,78700.0,26.1159,26.131,25.9497,26.1159,78700.0
2009-04-01 15:20:00,34.57,34.68,34.5,34.61,75600.0,26.1159,26.199,26.063,26.1461,75600.0
2009-04-01 15:30:00,34.61,34.88,34.54,34.86,124900.0,26.1461,26.3501,26.0932,26.335,124900.0
2009-04-01 15:40:00,34.87,34.96,34.83,34.91,113100.0,26.3425,26.4105,26.3123,26.3728,113100.0
2009-04-01 15:50:00,34.9,35.0,34.77,34.78,144900.0,26.3652,26.4408,26.267,26.2746,144900.0
2009-04-02 09:30:00,35.84,36.45,35.51,36.18,82300.0,27.0753,27.5362,26.826,27.3322,82300.0
2009-04-02 09:40:00,36.16,36.59,36.06,36.59,70100.0,27.3171,27.6419,27.2415,27.6419,70100.0
2009-04-02 09:50:00,36.58,37.28,36.48,37.2,169000.0,27.6344,28.1632,27.5588,28.1027,169000.0
2009-04-02 10:00:00,37.2,37.44,37.09,37.11,100700.0,28.1027,28.2841,28.0196,28.0348,100700.0
2009-04-02 10:10:00,37.13,37.18,36.94,37.16,64800.0,28.0499,28.0876,27.9063,28.0725,64800.0
2009-04-02 10:20:00,37.15,37.19,36.92,36.98,86600.0,28.065,28.0952,27.8912,27.9365,86600.0
2009-04-02 10:30:00,36.98,37.35,36.96,37.29,55000.0,27.9365,28.2161,27.9214,28.1707,55000.0
2009-04-02 10:40:00,37.3,37.6,37.25,37.6,71700.0,28.1783,28.4049,28.1405,28.4049,71700.0
2009-04-02 10:50:00,37.6,37.84,37.57,37.83,86600.0,28.4049,28.5862,28.3823,28.5787,86600.0
2009-04-02 11:00:00,37.85,37.98,37.78,37.94,55000.0,28.5938,28.692,28.5409,28.6618,55000.0
2009-04-02 11:10:00,37.92,38.38,37.92,38.35,130600.0,28.6467,28.9942,28.6467,28.9715,130600.0
2009-04-02 11:20:00,38.35,38.42,38.24,38.4,67400.0,28.9715,29.0244,28.8884,29.0093,67400.0
2009-04-02 11:30:00,38.38,38.46,38.25,38.46,103600.0,28.9942,29.0546,28.896,29.0546,103600.0
2009-04-02 11:40:00,38.45,38.45,38.3,38.37,47100.0,29.0471,29.0471,28.9337,28.9866,47100.0
2009-04-02 11:50:00,38.36,38.38,38.17,38.33,67700.0,28.9791,28.9942,28.8355,28.9564,67700.0
2009-04-02 12:00:00,38.34,38.36,38.16,38.27,47800.0,28.964,28.9791,28.828,28.9111,47800.0
2009-04-02 12:10:00,38.27,38.35,38.19,38.31,49200.0,28.9111,28.9715,28.8506,28.9413,49200.0
2009-04-02 12:20:00,38.3,38.36,38.22,38.29,104900.0,28.9337,28.9791,28.8733,28.9262,104900.0
2009-04-02 12:30:00,38.28,38.32,38.22,38.25,62900.0,28.9186,28.9489,28.8733,28.896,62900.0
2009-04-02 12:40:00,38.24,38.32,38.22,38.28,61900.0,28.8884,28.9489,28.8733,28.9186,61900.0
2009-04-02 12:50:00,38.27,38.35,38.16,38.16,89500.0,28.9111,28.9715,28.828,28.828,89500.0
2009-04-02 13:00:00,38.15,38.18,37.92,38.01,82500.0,28.8204,28.8431,28.6467,28.7147,82500.0
2009-04-02 13:10:00,38.0,38.06,37.92,38.02,67000.0,28.7071,28.7524,28.6467,28.7222,67000.0
2009-04-02 13:20:00,38.01,38.03,37.86,37.92,81900.0,28.7147,28.7298,28.6013,28.6467,81900.0
2009-04-02 13:30:00,37.92,38.04,37.81,37.82,82800.0,28.6467,28.7373,28.5636,28.5711,82800.0
2009-04-02 13:40:00,37.8,37.94,37.75,37.8,80300.0,28.556,28.6618,28.5182,28.556,80300.0
2009-04-02 13:50:00,37.79,37.88,37.67,37.82,81000.0,28.5485,28.6165,28.4578,28.5711,81000.0
2009-04-02 14:00:00,37.81,38.03,37.78,37.92,80900.0,28.5636,28.7298,28.5409,28.6467,80900.0
2009-04-02 14:10:00,37.93,37.98,37.9,37.94,20200.0,28.6542,28.692,28.6316,28.6618,20200.0
2009-04-02 14:20:00,37.94,38.19,37.94,38.16,22600.0,28.6618,28.8506,28.6618,28.828,22600.0
2009-04-02 14:30:00,38.18,38.33,38.18,38.29,42100.0,28.8431,28.9564,28.8431,28.9262,42100.0
2009-04-02 14:40:00,38.3,38.41,38.27,38.35,52200.0,28.9337,29.0168,28.9111,28.9715,52200.0
2009-04-02 14:50:00,38.35,38.37,38.02,38.19,57600.0,28.9715,28.9866,28.7222,28.8506,57600.0
2009-04-02 15:00:00,38.18,38.28,37.94,38.02,86100.0,28.8431,28.9186,28.6618,28.7222,86100.0
2009-04-02 15:10:00,38.04,38.17,37.9,37.94,115400.0,28.7373,28.8355,28.6316,28.6618,115400.0
2009-04-02 15:20:00,37.94,38.13,37.87,38.02,131700.0,28.6618,28.8053,28.6089,28.7222,131700.0
2009-04-02 15:30:00,38.02,38.14,37.91,37.99,115000.0,28.7222,28.8129,28.6391,28.6996,115000.0
2009-04-02 15:40:00,37.98,38.12,37.7,37.89,326300.0,28.692,28.7978,28.4805,28.624,326300.0
2009-04-02 15:50:00,37.88,37.91,37.62,37.78,283800.0,28.6165,28.6391,28.42,28.5409,283800.0
2009-04-03 09:30:00,37.97,38.2,37.22,37.98,30000.0,28.6844,28.8582,28.1179,28.692,30000.0
2009-04-03 09:40:00,37.98,38.26,37.83,37.88,43500.0,28.692,28.9035,28.5787,28.6165,43500.0
2009-04-03 09:50:00,37.85,38.24,37.81,38.23,50400.0,28.5938,28.8884,28.5636,28.8809,50400.0
2009-04-03 10:00:00,38.23,38.24,37.78,37.95,63400.0,28.8809,28.8884,28.5409,28.6693,63400.0
2009-04-03 10:10:00,37.94,38.09,37.9,37.96,30000.0,28.6618,28.7751,28.6316,28.6769,30000.0
2009-04-03 10:20:00,37.94,38.17,37.92,38.1,22900.0,28.6618,28.8355,28.6467,28.7827,22900.0
2009-04-03 10:30:00,38.08,38.12,37.88,37.93,25000.0,28.7675,28.7978,28.6165,28.6542,25000.0
2009-04-03 10:40:00,37.93,38.01,37.76,37.91,28300.0,28.6542,28.7147,28.5258,28.6391,28300.0
2009-04-03 10:50:00,37.9,38.02,37.85,37.91,17500.0,28.6316,28.7222,28.5938,28.6391,17500.0
2009-04-03 11:00:00,37.9,38.04,37.85,37.96,19100.0,28.6316,28.7373,28.5938,28.6769,19100.0
2009-04-03 11:10:00,37.96,37.98,37.74,37.8,42700.0,28.6769,28.692,28.5107,28.556,42700.0
2009-04-03 11:20:00,37.78,37.86,37.72,37.83,43500.0,28.5409,28.6013,28.4956,28.5787,43500.0
2009-04-03 11:30:00,37.81,37.87,37.75,37.76,45100.0,28.5636,28.6089,28.5182,28.5258,45100.0
2009-04-03 11:40:00,37.79,37.89,37.76,37.79,53200.0,28.5485,28.624,28.5258,28.5485,53200.0
2009-04-03 11:50:00,37.8,38.12,37.79,38.08,119300.0,28.556,28.7978,28.5485,28.7675,119300.0
2009-04-03 12:00:00,38.07,38.2,38.05,38.18,77300.0,28.76,28.8582,28.7449,28.8431,77300.0
2009-04-03 12:10:00,38.18,38.33,38.12,38.25,53600.0,28.8431,28.9564,28.7978,28.896,53600.0
2009-04-03 12:20:00,38.25,38.45,38.16,38.45,46700.0,28.896,29.0471,28.828,29.0471,46700.0
2009-04-03 12:30:00,38.43,38.54,38.33,38.47,64800.0,29.032,29.1151,28.9564,29.0622,64800.0
2009-04-03 12:40:00,38.45,38.57,38.38,38.39,35800.0,29.0471,29.1377,28.9942,29.0017,35800.0
2009-04-03 12:50:00,38.38,38.41,38.29,38.33,35700.0,28.9942,29.0168,28.9262,28.9564,35700.0
2009-04-03 13:00:00,38.33,38.46,38.24,38.28,32700.0,28.9564,29.0546,28.8884,28.9186,32700.0
2009-04-03 13:10:00,38.3,38.39,38.21,38.37,53800.0,28.9337,29.0017,28.8658,28.9866,53800.0
2009-04-03 13:20:00,38.37,38.44,38.25,38.41,41800.0,28.9866,29.0395,28.896,29.0168,41800.0
2009-04-03 13:30:00,38.42,38.53,38.25,38.26,62600.0,29.0244,29.1075,28.896,28.9035,62600.0
2009-04-03 13:40:00,38.26,38.29,38.14,38.25,48200.0,28.9035,28.9262,28.8129,28.896,48200.0
2009-04-03 13:50:00,38.23,38.44,38.19,38.43,49800.0,28.8809,29.0395,28.8506,29.032,49800.0
2009-04-03 14:00:00,38.44,38.51,38.31,38.42,65300.0,29.0395,29.0924,28.9413,29.0244,65300.0
2009-04-03 14:10:00,38.41,38.57,38.4,38.57,62900.0,29.0168,29.1377,29.0093,29.1377,62900.0
2009-04-03 14:20:00,38.57,38.78,38.51,38.77,63600.0,29.1377,29.2964,29.0924,29.2888,63600.0
2009-04-03 14:30:00,38.77,38.82,38.7,38.74,73200.0,29.2888,29.3266,29.2359,29.2661,73200.0
2009-04-03 14:40:00,38.73,38.78,38.57,38.6,68200.0,29.2586,29.2964,29.1377,29.1604,68200.0
2009-04-03 14:50:00,38.59,38.75,38.55,38.73,72800.0,29.1528,29.2737,29.1226,29.2586,72800.0
2009-04-03 15:00:00,38.72,38.74,38.31,38.36,125200.0,29.251,29.2661,28.9413,28.9791,125200.0
2009-04-03 15:10:00,38.37,38.41,38.19,38.34,119700.0,28.9866,29.0168,28.8506,28.964,119700.0
2009-04-03 15:20:00,38.33,38.35,38.06,38.19,130500.0,28.9564,28.9715,28.7524,28.8506,130500.0
2009-04-03 15:30:00,38.2,38.34,38.08,38.12,151100.0,28.8582,28.964,28.7675,28.7978,151100.0
2009-04-03 15:40:00,38.1,38.45,38.1,38.39,196800.0,28.7827,29.0471,28.7827,29.0017,196800.0
2009-04-03 15:50:00,38.38,38.53,38.38,38.53,154300.0,28.9942,29.1075,28.9942,29.1075,154300.0
2009-04-06 09:30:00,38.52,38.52,37.63,37.65,55100.0,29.0999,29.0999,28.4276,28.4427,55100.0
2009-04-06 09:40:00,37.66,37.69,37.33,37.56,38800.0,28.4503,28.4729,28.201,28.3747,38800.0
2009-04-06 09:50:00,37.56,37.76,37.54,37.62,26700.0,28.3747,28.5258,28.3596,28.42,26700.0
2009-04-06 10:00:00,37.62,38.05,37.55,38.0,23200.0,28.42,28.7449,28.3672,28.7071,23200.0
2009-04-06 10:10:00,38.01,38.03,37.66,37.69,29500.0,28.7147,28.7298,28.4503,28.4729,29500.0
2009-04-06 10:20:00,37.69,37.84,37.56,37.56,24700.0,28.4729,28.5862,28.3747,28.3747,24700.0
2009-04-06 10:30:00,37.56,37.63,37.51,37.59,16000.0,28.3747,28.4276,28.3369,28.3974,16000.0
2009-04-06 10:40:00,37.59,37.84,37.59,37.8,23600.0,28.3974,28.5862,28.3974,28.556,23600.0
2009-04-06 10:50:00,37.79,37.82,37.69,37.76,26100.0,28.5485,28.5711,28.4729,28.5258,26100.0
2009-04-06 11:00:00,37.74,37.74,37.46,37.58,31500.0,28.5107,28.5107,28.2992,28.3898,31500.0
2009-04-06 11:10:00,37.59,37.63,37.49,37.6,25000.0,28.3974,28.4276,28.3218,28.4049,25000.0
2009-04-06 11:20:00,37.59,37.72,37.56,37.65,21300.0,28.3974,28.4956,28.3747,28.4427,21300.0
2009-04-06 11:30:00,37.66,37.74,37.55,37.6,23500.0,28.4503,28.5107,28.3672,28.4049,23500.0
2009-04-06 11:40:00,37.61,37.63,37.49,37.54,27700.0,28.4125,28.4276,28.3218,28.3596,27700.0
2009-04-06 11:50:00,37.54,37.59,37.46,37.59,24300.0,28.3596,28.3974,28.2992,28.3974,24300.0
2009-04-06 12:00:00,37.6,37.74,37.58,37.73,28100.0,28.4049,28.5107,28.3898,28.5031,28100.0
2009-04-06 12:10:00,37.72,37.73,37.64,37.68,27100.0,28.4956,28.5031,28.4351,28.4654,27100.0
2009-04-06 12:20:00,37.67,37.75,37.64,37.73,41400.0,28.4578,28.5182,28.4351,28.5031,41400.0
2009-04-06 12:30:00,37.72,37.75,37.6,37.65,20100.0,28.4956,28.5182,28.4049,28.4427,20100.0
2009-04-06 12:40:00,37.64,37.73,37.6,37.7,22800.0,28.4351,28.5031,28.4049,28.4805,22800.0
2009-04-06 12:50:00,37.71,37.94,37.68,37.94,32000.0,28.488,28.6618,28.4654,28.6618,32000.0
2009-04-06 13:00:00,37.92,38.0,37.83,37.84,31800.0,28.6467,28.7071,28.5787,28.5862,31800.0
2009-04-06 13:10:00,37.84,37.95,37.73,37.74,30300.0,28.5862,28.6693,28.5031,28.5107,30300.0
2009-04-06 13:20:00,37.73,37.82,37.7,37.7,28800.0,28.5031,28.5711,28.4805,28.4805,28800.0
2009-04-06 13:30:00,37.7,37.71,37.49,37.52,19500.0,28.4805,28.488,28.3218,28.3445,19500.0
2009-04-06 13:40:00,37.53,37.72,37.49,37.69,50500.0,28.352,28.4956,28.3218,28.4729,50500.0
2009-04-06 13:50:00,37.68,37.71,37.66,37.69,52500.0,28.4654,28.488,28.4503,28.4729,52500.0
2009-04-06 14:00:00,37.7,37.74,37.66,37.73,77000.0,28.4805,28.5107,28.4503,28.5031,77000.0
2009-04-06 14:10:00,37.73,37.8,37.56,37.71,43900.0,28.5031,28.556,28.3747,28.488,43900.0
2009-04-06 14:20:00,37.7,37.86,37.66,37.83,59200.0,28.4805,28.6013,28.4503,28.5787,59200.0
2009-04-06 14:30:00,37.82,37.85,37.57,37.6,40500.0,28.5711,28.5938,28.3823,28.4049,40500.0
2009-04-06 14:40:00,37.59,37.79,37.53,37.78,41300.0,28.3974,28.5485,28.352,28.5409,41300.0
2009-04-06 14:50:00,37.76,38.03,37.74,37.91,49900.0,28.5258,28.7298,28.5107,28.6391,49900.0
2009-04-06 15:00:00,37.9,37.92,37.7,37.72,58400.0,28.6316,28.6467,28.4805,28.4956,58400.0
2009-04-06 15:10:00,37.72,38.06,37.69,38.01,74300.0,28.4956,28.7524,28.4729,28.7147,74300.0
2009-04-06 15:20:00,38.01,38.07,37.86,37.96,98400.0,28.7147,28.76,28.6013,28.6769,98400.0
2009-04-06 15:30:00,37.96,38.14,37.92,37.96,101400.0,28.6769,28.8129,28.6467,28.6769,101400.0
2009-04-06 15:40:00,37.97,38.15,37.95,38.0,173200.0,28.6844,28.8204,28.6693,28.7071,173200.0
2009-04-06 15:50:00,37.99,38.13,37.74,37.87,820500.0,28.6996,28.8053,28.5107,28.6089,820500.0
2009-04-07 09:30:00,37.33,37.33,36.55,36.68,71100.0,28.201,28.201,27.6117,27.7099,71100.0
2009-04-07 09:40:00,36.68,36.68,36.39,36.56,77600.0,27.7099,27.7099,27.4908,27.6193,77600.0
2009-04-07 09:50:00,36.55,36.86,36.44,36.82,86300.0,27.6117,27.8459,27.5286,27.8157,86300.0
2009-04-07 10:00:00,36.8,36.89,36.67,36.76,74100.0,27.8006,27.8686,27.7024,27.7703,74100.0
2009-04-07 10:10:00,36.78,36.89,36.72,36.79,75700.0,27.7855,27.8686,27.7401,27.793,75700.0
2009-04-07 10:20:00,36.79,36.98,36.77,36.97,56800.0,27.793,27.9365,27.7779,27.929,56800.0
2009-04-07 10:30:00,36.96,37.01,36.88,36.96,56800.0,27.9214,27.9592,27.861,27.9214,56800.0
2009-04-07 10:40:00,36.96,37.02,36.85,36.98,51200.0,27.9214,27.9668,27.8383,27.9365,51200.0
2009-04-07 10:50:00,36.96,36.97,36.74,36.77,55800.0,27.9214,27.929,27.7552,27.7779,55800.0
2009-04-07 11:00:00,36.75,36.88,36.74,36.74,69700.0,27.7628,27.861,27.7552,27.7552,69700.0
2009-04-07 11:10:00,36.75,36.8,36.72,36.76,50200.0,27.7628,27.8006,27.7401,27.7703,50200.0
2009-04-07 11:20:00,36.75,36.85,36.74,36.79,77800.0,27.7628,27.8383,27.7552,27.793,77800.0
2009-04-07 11:30:00,36.79,36.99,36.75,36.81,45700.0,27.793,27.9441,27.7628,27.8081,45700.0
2009-04-07 11:40:00,36.81,36.83,36.74,36.79,32500.0,27.8081,27.8232,27.7552,27.793,32500.0
2009-04-07 11:50:00,36.78,36.86,36.77,36.8,29400.0,27.7855,27.8459,27.7779,27.8006,29400.0
2009-04-07 12:00:00,36.8,36.82,36.73,36.77,49500.0,27.8006,27.8157,27.7477,27.7779,49500.0
2009-04-07 12:10:00,36.78,36.84,36.75,36.78,59700.0,27.7855,27.8308,27.7628,27.7855,59700.0
2009-04-07 12:20:00,36.77,36.81,36.7,36.72,75600.0,27.7779,27.8081,27.725,27.7401,75600.0
2009-04-07 12:30:00,36.73,36.79,36.71,36.73,54300.0,27.7477,27.793,27.7326,27.7477,54300.0
2009-04-07 12:40:00,36.74,36.78,36.73,36.76,57100.0,27.7552,27.7855,27.7477,27.7703,57100.0
2009-04-07 12:50:00,36.76,36.8,36.72,36.8,40400.0,27.7703,27.8006,27.7401,27.8006,40400.0
2009-04-07 13:00:00,36.79,36.85,36.74,36.76,42700.0,27.793,27.8383,27.7552,27.7703,42700.0
2009-04-07 13:10:00,36.76,36.77,36.64,36.68,59900.0,27.7703,27.7779,27.6797,27.7099,59900.0
2009-04-07 13:20:00,36.67,36.68,36.51,36.54,32000.0,27.7024,27.7099,27.5815,27.6041,32000.0
2009-04-07 13:30:00,36.53,36.53,36.37,36.39,57800.0,27.5966,27.5966,27.4757,27.4908,57800.0
2009-04-07 13:40:00,36.38,36.45,36.37,36.43,34400.0,27.4833,27.5362,27.4757,27.5211,34400.0
2009-04-07 13:50:00,36.42,36.51,36.38,36.45,45000.0,27.5135,27.5815,27.4833,27.5362,45000.0
2009-04-07 14:00:00,36.43,36.43,36.34,36.42,43100.0,27.5211,27.5211,27.4531,27.5135,43100.0
2009-04-07 14:10:00,36.41,36.49,36.4,36.47,51500.0,27.5059,27.5664,27.4984,27.5513,51500.0
2009-04-07 14:20:00,36.48,36.5,36.39,36.47,62400.0,27.5588,27.5739,27.4908,27.5513,62400.0
2009-04-07 14:30:00,36.47,36.47,36.38,36.43,64400.0,27.5513,27.5513,27.4833,27.5211,64400.0
2009-04-07 14:40:00,36.42,36.56,36.42,36.52,90700.0,27.5135,27.6193,27.5135,27.589,90700.0
2009-04-07 14:50:00,36.52,36.66,36.5,36.65,49100.0,27.589,27.6948,27.5739,27.6872,49100.0
2009-04-07 15:00:00,36.65,36.71,36.56,36.7,84400.0,27.6872,27.7326,27.6193,27.725,84400.0
2009-04-07 15:10:00,36.71,36.91,36.71,36.9,115200.0,27.7326,27.8837,27.7326,27.8761,115200.0
2009-04-07 15:20:00,36.89,36.92,36.77,36.78,114400.0,27.8686,27.8912,27.7779,27.7855,114400.0
2009-04-07 15:30:00,36.78,36.9,36.75,36.87,128700.0,27.7855,27.8761,27.7628,27.8534,128700.0
2009-04-07 15:40:00,36.84,36.99,36.81,36.82,197100.0,27.8308,27.9441,27.8081,27.8157,197100.0
2009-04-07 15:50:00,36.82,36.83,36.61,36.61,174900.0,27.8157,27.8232,27.657,27.657,174900.0
2009-04-08 09:30:00,36.7,37.19,36.7,37.08,27900.0,27.725,28.0952,27.725,28.0121,27900.0
2009-04-08 09:40:00,37.14,37.26,36.95,37.17,29100.0,28.0574,28.1481,27.9139,28.0801,29100.0
2009-04-08 09:50:00,37.17,37.17,36.96,36.99,37700.0,28.0801,28.0801,27.9214,27.9441,37700.0
2009-04-08 10:00:00,36.98,36.98,36.75,36.75,43300.0,27.9365,27.9365,27.7628,27.7628,43300.0
2009-04-08 10:10:00,36.75,36.75,36.38,36.4,63200.0,27.7628,27.7628,27.4833,27.4984,63200.0
2009-04-08 10:20:00,36.4,36.41,36.17,36.22,42500.0,27.4984,27.5059,27.3246,27.3624,42500.0
2009-04-08 10:30:00,36.22,36.32,36.17,36.25,36900.0,27.3624,27.438,27.3246,27.3851,36900.0
2009-04-08 10:40:00,36.27,36.27,36.12,36.16,74300.0,27.4002,27.4002,27.2869,27.3171,74300.0
2009-04-08 10:50:00,36.13,36.3,36.12,36.23,75200.0,27.2944,27.4228,27.2869,27.37,75200.0
2009-04-08 11:00:00,36.24,36.48,36.24,36.44,85200.0,27.3775,27.5588,27.3775,27.5286,85200.0
2009-04-08 11:10:00,36.44,36.52,36.35,36.36,50100.0,27.5286,27.589,27.4606,27.4682,50100.0
2009-04-08 11:20:00,36.35,36.46,36.31,36.37,58300.0,27.4606,27.5437,27.4304,27.4757,58300.0
2009-04-08 11:30:00,36.36,36.43,36.28,36.41,59900.0,27.4682,27.5211,27.4077,27.5059,59900.0
2009-04-08 11:40:00,36.42,36.43,36.29,36.29,41000.0,27.5135,27.5211,27.4153,27.4153,41000.0
2009-04-08 11:50:00,36.3,36.37,36.28,36.32,70900.0,27.4228,27.4757,27.4077,27.438,70900.0
2009-04-08 12:00:00,36.32,36.37,36.15,36.16,54000.0,27.438,27.4757,27.3095,27.3171,54000.0
2009-04-08 12:10:00,36.15,36.25,36.07,36.24,108200.0,27.3095,27.3851,27.2491,27.3775,108200.0
2009-04-08 12:20:00,36.23,36.26,36.21,36.21,32500.0,27.37,27.3926,27.3549,27.3549,32500.0
2009-04-08 12:30:00,36.21,36.24,36.12,36.14,23600.0,27.3549,27.3775,27.2869,27.302,23600.0
2009-04-08 12:40:00,36.14,36.28,36.14,36.26,51800.0,27.302,27.4077,27.302,27.3926,51800.0
2009-04-08 12:50:00,36.27,36.44,36.26,36.35,69300.0,27.4002,27.5286,27.3926,27.4606,69300.0
2009-04-08 13:00:00,36.36,36.47,36.35,36.45,38600.0,27.4682,27.5513,27.4606,27.5362,38600.0
2009-04-08 13:10:00,36.44,36.58,36.42,36.43,60900.0,27.5286,27.6344,27.5135,27.5211,60900.0
2009-04-08 13:20:00,36.43,36.59,36.43,36.56,38100.0,27.5211,27.6419,27.5211,27.6193,38100.0
2009-04-08 13:30:00,36.57,36.64,36.46,36.48,33500.0,27.6268,27.6797,27.5437,27.5588,33500.0
2009-04-08 13:40:00,36.47,36.61,36.47,36.6,33200.0,27.5513,27.657,27.5513,27.6495,33200.0
2009-04-08 13:50:00,36.6,36.64,36.56,36.61,22200.0,27.6495,27.6797,27.6193,27.657,22200.0
2009-04-08 14:00:00,36.61,36.61,36.41,36.43,59900.0,27.657,27.657,27.5059,27.5211,59900.0
2009-04-08 14:10:00,36.4,36.55,36.38,36.42,40100.0,27.4984,27.6117,27.4833,27.5135,40100.0
2009-04-08 14:20:00,36.43,36.45,36.28,36.32,52700.0,27.5211,27.5362,27.4077,27.438,52700.0
2009-04-08 14:30:00,36.32,36.33,36.2,36.24,48300.0,27.438,27.4455,27.3473,27.3775,48300.0
2009-04-08 14:40:00,36.24,36.42,36.2,36.37,56800.0,27.3775,27.5135,27.3473,27.4757,56800.0
2009-04-08 14:50:00,36.37,36.38,36.17,36.27,44200.0,27.4757,27.4833,27.3246,27.4002,44200.0
2009-04-08 15:00:00,36.27,36.28,36.03,36.07,102600.0,27.4002,27.4077,27.2189,27.2491,102600.0
2009-04-08 15:10:00,36.05,36.19,36.01,36.18,74600.0,27.234,27.3397,27.2038,27.3322,74600.0
2009-04-08 15:20:00,36.19,36.35,36.12,36.24,75600.0,27.3397,27.4606,27.2869,27.3775,75600.0
2009-04-08 15:30:00,36.25,36.45,36.24,36.45,63900.0,27.3851,27.5362,27.3775,27.5362,63900.0
2009-04-08 15:40:00,36.46,36.59,36.4,36.5,87200.0,27.5437,27.6419,27.4984,27.5739,87200.0
2009-04-08 15:50:00,36.5,36.57,36.42,36.54,104700.0,27.5739,27.6268,27.5135,27.6041,104700.0
2009-04-09 09:30:00,37.16,38.78,37.16,38.09,91200.0,28.0725,29.2964,28.0725,28.7751,91200.0
2009-04-09 09:40:00,38.05,38.43,37.92,38.35,163000.0,28.7449,29.032,28.6467,28.9715,163000.0
2009-04-09 09:50:00,38.35,38.64,38.33,38.63,149500.0,28.9715,29.1906,28.9564,29.183,149500.0
2009-04-09 10:00:00,38.64,38.92,38.61,38.72,74400.0,29.1906,29.4021,29.1679,29.251,74400.0
2009-04-09 10:10:00,38.71,38.76,38.62,38.62,54900.0,29.2435,29.2812,29.1755,29.1755,54900.0
2009-04-09 10:20:00,38.64,38.75,38.6,38.75,42200.0,29.1906,29.2737,29.1604,29.2737,42200.0
2009-04-09 10:30:00,38.74,38.77,38.66,38.69,71900.0,29.2661,29.2888,29.2057,29.2284,71900.0
2009-04-09 10:40:00,38.69,38.69,38.49,38.5,58600.0,29.2284,29.2284,29.0773,29.0848,58600.0
2009-04-09 10:50:00,38.49,38.55,38.47,38.5,22900.0,29.0773,29.1226,29.0622,29.0848,22900.0
2009-04-09 11:00:00,38.51,38.69,38.48,38.68,23000.0,29.0924,29.2284,29.0697,29.2208,23000.0
2009-04-09 11:10:00,38.69,38.79,38.66,38.79,36400.0,29.2284,29.3039,29.2057,29.3039,36400.0
2009-04-09 11:20:00,38.79,38.83,38.68,38.71,23800.0,29.3039,29.3341,29.2208,29.2435,23800.0
2009-04-09 11:30:00,38.71,38.77,38.7,38.73,13600.0,29.2435,29.2888,29.2359,29.2586,13600.0
2009-04-09 11:40:00,38.73,38.8,38.65,38.8,16200.0,29.2586,29.3115,29.1981,29.3115,16200.0
2009-04-09 11:50:00,38.8,38.88,38.74,38.88,18000.0,29.3115,29.3719,29.2661,29.3719,18000.0
2009-04-09 12:00:00,38.88,38.92,38.83,38.92,55600.0,29.3719,29.4021,29.3341,29.4021,55600.0
2009-04-09 12:10:00,38.92,38.96,38.85,38.87,59800.0,29.4021,29.4323,29.3492,29.3643,59800.0
2009-04-09 12:20:00,38.87,38.94,38.84,38.94,44700.0,29.3643,29.4172,29.3417,29.4172,44700.0
2009-04-09 12:30:00,38.95,39.0,38.95,38.99,24400.0,29.4248,29.4626,29.4248,29.455,24400.0
2009-04-09 12:40:00,38.99,38.99,38.88,38.9,33500.0,29.455,29.455,29.3719,29.387,33500.0
2009-04-09 12:50:00,38.89,38.9,38.83,38.87,25400.0,29.3795,29.387,29.3341,29.3643,25400.0
2009-04-09 13:00:00,38.87,39.0,38.87,39.0,32300.0,29.3643,29.4626,29.3643,29.4626,32300.0
2009-04-09 13:10:00,39.0,39.05,38.99,39.0,51200.0,29.4626,29.5003,29.455,29.4626,51200.0
2009-04-09 13:20:00,39.0,39.14,39.0,39.03,51700.0,29.4626,29.5683,29.4626,29.4852,51700.0
2009-04-09 13:30:00,39.04,39.07,38.82,39.05,111000.0,29.4928,29.5154,29.3266,29.5003,111000.0
2009-04-09 13:40:00,39.05,39.09,39.04,39.07,55300.0,29.5003,29.5305,29.4928,29.5154,55300.0
2009-04-09 13:50:00,39.07,39.2,39.05,39.19,59900.0,29.5154,29.6136,29.5003,29.6061,59900.0
2009-04-09 14:00:00,39.19,39.21,39.15,39.15,39500.0,29.6061,29.6212,29.5759,29.5759,39500.0
2009-04-09 14:10:00,39.15,39.17,39.0,39.03,73800.0,29.5759,29.591,29.4626,29.4852,73800.0
2009-04-09 14:20:00,39.03,39.05,38.99,39.05,61200.0,29.4852,29.5003,29.455,29.5003,61200.0
2009-04-09 14:30:00,39.04,39.11,38.99,39.1,59400.0,29.4928,29.5457,29.455,29.5381,59400.0
2009-04-09 14:40:00,39.1,39.14,39.05,39.05,88600.0,29.5381,29.5683,29.5003,29.5003,88600.0
2009-04-09 14:50:00,39.06,39.07,38.96,38.99,67700.0,29.5079,29.5154,29.4323,29.455,67700.0
2009-04-09 15:00:00,39.0,39.04,38.98,38.99,77700.0,29.4626,29.4928,29.4474,29.455,77700.0
2009-04-09 15:10:00,38.98,38.99,38.81,38.92,67700.0,29.4474,29.455,29.319,29.4021,67700.0
2009-04-09 15:20:00,38.91,38.99,38.88,38.99,100600.0,29.3946,29.455,29.3719,29.455,100600.0
2009-04-09 15:30:00,38.99,39.04,38.95,38.97,156800.0,29.455,29.4928,29.4248,29.4399,156800.0
2009-04-09 15:40:00,38.97,39.01,38.87,39.0,124300.0,29.4399,29.4701,29.3643,29.4626,124300.0
2009-04-09 15:50:00,39.0,39.1,38.92,39.09,170400.0,29.4626,29.5381,29.4021,29.5305,170400.0
2009-04-13 09:30:00,37.54,37.77,36.51,37.52,168100.0,28.3596,28.5334,27.5815,28.3445,168100.0
2009-04-13 09:40:00,37.52,37.54,37.05,37.05,93200.0,28.3445,28.3596,27.9894,27.9894,93200.0
2009-04-13 09:50:00,37.03,37.03,36.66,36.67,91200.0,27.9743,27.9743,27.6948,27.7024,91200.0
2009-04-13 10:00:00,36.69,36.98,36.66,36.91,101600.0,27.7175,27.9365,27.6948,27.8837,101600.0
2009-04-13 10:10:00,36.91,37.33,36.91,37.17,59000.0,27.8837,28.201,27.8837,28.0801,59000.0
2009-04-13 10:20:00,37.18,37.38,37.17,37.18,37500.0,28.0876,28.2387,28.0801,28.0876,37500.0
2009-04-13 10:30:00,37.17,37.17,36.94,37.05,57500.0,28.0801,28.0801,27.9063,27.9894,57500.0
2009-04-13 10:40:00,37.02,37.09,36.96,37.06,34200.0,27.9668,28.0196,27.9214,27.997,34200.0
2009-04-13 10:50:00,37.06,37.21,36.95,36.98,62400.0,27.997,28.1103,27.9139,27.9365,62400.0
2009-04-13 11:00:00,36.99,37.0,36.73,36.76,76400.0,27.9441,27.9517,27.7477,27.7703,76400.0
2009-04-13 11:10:00,36.76,36.87,36.73,36.84,38900.0,27.7703,27.8534,27.7477,27.8308,38900.0
2009-04-13 11:20:00,36.82,37.02,36.78,36.93,35400.0,27.8157,27.9668,27.7855,27.8988,35400.0
2009-04-13 11:30:00,36.93,36.97,36.88,36.9,38600.0,27.8988,27.929,27.861,27.8761,38600.0
2009-04-13 11:40:00,36.89,36.92,36.78,36.85,30400.0,27.8686,27.8912,27.7855,27.8383,30400.0
2009-04-13 11:50:00,36.84,36.92,36.74,36.9,39900.0,27.8308,27.8912,27.7552,27.8761,39900.0
2009-04-13 12:00:00,36.89,36.92,36.85,36.88,24100.0,27.8686,27.8912,27.8383,27.861,24100.0
2009-04-13 12:10:00,36.87,37.1,36.85,37.1,34300.0,27.8534,28.0272,27.8383,28.0272,34300.0
2009-04-13 12:20:00,37.09,37.15,37.03,37.15,34600.0,28.0196,28.065,27.9743,28.065,34600.0
2009-04-13 12:30:00,37.15,37.28,37.13,37.27,26000.0,28.065,28.1632,28.0499,28.1556,26000.0
2009-04-13 12:40:00,37.26,37.32,37.26,37.29,25800.0,28.1481,28.1934,28.1481,28.1707,25800.0
2009-04-13 12:50:00,37.28,37.4,37.28,37.39,20000.0,28.1632,28.2538,28.1632,28.2463,20000.0
2009-04-13 13:00:00,37.39,37.39,37.25,37.29,32500.0,28.2463,28.2463,28.1405,28.1707,32500.0
2009-04-13 13:10:00,37.29,37.37,37.27,37.36,35300.0,28.1707,28.2312,28.1556,28.2236,35300.0
2009-04-13 13:20:00,37.38,37.53,37.38,37.43,45000.0,28.2387,28.352,28.2387,28.2765,45000.0
2009-04-13 13:30:00,37.44,37.51,37.44,37.51,31200.0,28.2841,28.3369,28.2841,28.3369,31200.0
2009-04-13 13:40:00,37.5,37.64,37.48,37.61,33400.0,28.3294,28.4351,28.3143,28.4125,33400.0
2009-04-13 13:50:00,37.62,37.76,37.6,37.76,18300.0,28.42,28.5258,28.4049,28.5258,18300.0
2009-04-13 14:00:00,37.74,37.81,37.7,37.7,31400.0,28.5107,28.5636,28.4805,28.4805,31400.0
2009-04-13 14:10:00,37.71,37.71,37.57,37.66,41300.0,28.488,28.488,28.3823,28.4503,41300.0
2009-04-13 14:20:00,37.67,37.74,37.63,37.71,41300.0,28.4578,28.5107,28.4276,28.488,41300.0
2009-04-13 14:30:00,37.7,37.83,37.69,37.76,52300.0,28.4805,28.5787,28.4729,28.5258,52300.0
2009-04-13 14:40:00,37.77,37.86,37.7,37.72,40200.0,28.5334,28.6013,28.4805,28.4956,40200.0
2009-04-13 14:50:00,37.72,37.81,37.7,37.73,34400.0,28.4956,28.5636,28.4805,28.5031,34400.0
2009-04-13 15:00:00,37.72,37.89,37.65,37.78,74600.0,28.4956,28.624,28.4427,28.5409,74600.0
2009-04-13 15:10:00,37.78,37.9,37.77,37.89,72100.0,28.5409,28.6316,28.5334,28.624,72100.0
2009-04-13 15:20:00,37.88,37.89,37.78,37.85,90400.0,28.6165,28.624,28.5409,28.5938,90400.0
2009-04-13 15:30:00,37.84,37.92,37.82,37.88,84400.0,28.5862,28.6467,28.5711,28.6165,84400.0
2009-04-13 15:40:00,37.89,38.01,37.81,37.82,106700.0,28.624,28.7147,28.5636,28.5711,106700.0
2009-04-13 15:50:00,37.83,37.87,37.69,37.7,114900.0,28.5787,28.6089,28.4729,28.4805,114900.0
2009-04-14 09:30:00,37.07,37.36,36.8,37.17,44300.0,28.0045,28.2236,27.8006,28.0801,44300.0
2009-04-14 09:40:00,37.17,37.17,36.64,36.89,47400.0,28.0801,28.0801,27.6797,27.8686,47400.0
2009-04-14 09:50:00,36.9,37.1,36.9,37.04,47100.0,27.8761,28.0272,27.8761,27.9819,47100.0
2009-04-14 10:00:00,37.04,37.13,36.92,36.99,34200.0,27.9819,28.0499,27.8912,27.9441,34200.0
2009-04-14 10:10:00,36.97,37.26,36.97,37.24,37600.0,27.929,28.1481,27.929,28.133,37600.0
2009-04-14 10:20:00,37.22,37.56,37.21,37.56,72100.0,28.1179,28.3747,28.1103,28.3747,72100.0
2009-04-14 10:30:00,37.56,37.72,37.52,37.7,30900.0,28.3747,28.4956,28.3445,28.4805,30900.0
2009-04-14 10:40:00,37.69,37.77,37.59,37.6,27800.0,28.4729,28.5334,28.3974,28.4049,27800.0
2009-04-14 10:50:00,37.6,37.61,37.4,37.4,22500.0,28.4049,28.4125,28.2538,28.2538,22500.0
2009-04-14 11:00:00,37.41,37.52,37.31,37.41,28500.0,28.2614,28.3445,28.1858,28.2614,28500.0
2009-04-14 11:10:00,37.41,37.43,37.36,37.41,21700.0,28.2614,28.2765,28.2236,28.2614,21700.0
2009-04-14 11:20:00,37.4,37.41,37.12,37.14,41900.0,28.2538,28.2614,28.0423,28.0574,41900.0
2009-04-14 11:30:00,37.14,37.23,37.12,37.2,23500.0,28.0574,28.1254,28.0423,28.1027,23500.0
2009-04-14 11:40:00,37.21,37.3,37.19,37.28,11200.0,28.1103,28.1783,28.0952,28.1632,11200.0
2009-04-14 11:50:00,37.27,37.28,37.15,37.19,9100.0,28.1556,28.1632,28.065,28.0952,9100.0
2009-04-14 12:00:00,37.19,37.21,37.08,37.08,21600.0,28.0952,28.1103,28.0121,28.0121,21600.0
2009-04-14 12:10:00,37.05,37.07,36.94,36.96,23700.0,27.9894,28.0045,27.9063,27.9214,23700.0
2009-04-14 12:20:00,36.97,36.97,36.91,36.92,20600.0,27.929,27.929,27.8837,27.8912,20600.0
2009-04-14 12:30:00,36.92,36.94,36.79,36.79,28800.0,27.8912,27.9063,27.793,27.793,28800.0
2009-04-14 12:40:00,36.8,36.8,36.45,36.46,97100.0,27.8006,27.8006,27.5362,27.5437,97100.0
2009-04-14 12:50:00,36.45,36.56,36.44,36.55,24000.0,27.5362,27.6193,27.5286,27.6117,24000.0
2009-04-14 13:00:00,36.58,36.67,36.51,36.52,26000.0,27.6344,27.7024,27.5815,27.589,26000.0
2009-04-14 13:10:00,36.52,36.65,36.5,36.61,23900.0,27.589,27.6872,27.5739,27.657,23900.0
2009-04-14 13:20:00,36.61,36.68,36.55,36.67,30100.0,27.657,27.7099,27.6117,27.7024,30100.0
2009-04-14 13:30:00,36.67,36.72,36.58,36.6,17300.0,27.7024,27.7401,27.6344,27.6495,17300.0
2009-04-14 13:40:00,36.59,36.7,36.57,36.59,17700.0,27.6419,27.725,27.6268,27.6419,17700.0
2009-04-14 13:50:00,36.6,36.69,36.53,36.69,19100.0,27.6495,27.7175,27.5966,27.7175,19100.0
2009-04-14 14:00:00,36.68,36.7,36.53,36.6,22300.0,27.7099,27.725,27.5966,27.6495,22300.0
2009-04-14 14:10:00,36.59,36.84,36.54,36.8,31700.0,27.6419,27.8308,27.6041,27.8006,31700.0
2009-04-14 14:20:00,36.81,36.93,36.76,36.88,34900.0,27.8081,27.8988,27.7703,27.861,34900.0
2009-04-14 14:30:00,36.89,36.89,36.78,36.88,16200.0,27.8686,27.8686,27.7855,27.861,16200.0
2009-04-14 14:40:00,36.9,36.95,36.83,36.85,21100.0,27.8761,27.9139,27.8232,27.8383,21100.0
2009-04-14 14:50:00,36.86,37.04,36.78,37.04,36000.0,27.8459,27.9819,27.7855,27.9819,36000.0
2009-04-14 15:00:00,37.04,37.13,37.02,37.04,78600.0,27.9819,28.0499,27.9668,27.9819,78600.0
2009-04-14 15:10:00,37.02,37.2,37.0,37.2,78200.0,27.9668,28.1027,27.9517,28.1027,78200.0
2009-04-14 15:20:00,37.2,37.21,37.03,37.11,77400.0,28.1027,28.1103,27.9743,28.0348,77400.0
2009-04-14 15:30:00,37.11,37.13,36.93,36.93,75800.0,28.0348,28.0499,27.8988,27.8988,75800.0
2009-04-14 15:40:00,36.93,37.17,36.9,37.03,88300.0,27.8988,28.0801,27.8761,27.9743,88300.0
2009-04-14 15:50:00,37.03,37.07,36.88,36.97,168700.0,27.9743,28.0045,27.861,27.929,168700.0
2009-04-15 09:30:00,36.46,36.92,36.13,36.44,77700.0,27.5437,27.8912,27.2944,27.5286,77700.0
2009-04-15 09:40:00,36.44,36.66,36.19,36.25,75400.0,27.5286,27.6948,27.3397,27.3851,75400.0
2009-04-15 09:50:00,36.26,36.59,36.25,36.43,126400.0,27.3926,27.6419,27.3851,27.5211,126400.0
2009-04-15 10:00:00,36.44,36.44,35.95,36.02,219500.0,27.5286,27.5286,27.1584,27.2113,219500.0
2009-04-15 10:10:00,36.03,36.21,36.02,36.17,199400.0,27.2189,27.3549,27.2113,27.3246,199400.0
2009-04-15 10:20:00,36.17,36.38,36.13,36.36,128700.0,27.3246,27.4833,27.2944,27.4682,128700.0
2009-04-15 10:30:00,36.35,36.36,36.15,36.23,73900.0,27.4606,27.4682,27.3095,27.37,73900.0
2009-04-15 10:40:00,36.26,36.3,36.2,36.22,52200.0,27.3926,27.4228,27.3473,27.3624,52200.0
2009-04-15 10:50:00,36.2,36.2,36.1,36.17,48300.0,27.3473,27.3473,27.2718,27.3246,48300.0
2009-04-15 11:00:00,36.17,36.22,36.11,36.17,31000.0,27.3246,27.3624,27.2793,27.3246,31000.0
2009-04-15 11:10:00,36.16,36.19,36.12,36.16,44900.0,27.3171,27.3397,27.2869,27.3171,44900.0
2009-04-15 11:20:00,36.15,36.18,36.14,36.15,39900.0,27.3095,27.3322,27.302,27.3095,39900.0
2009-04-15 11:30:00,36.14,36.19,36.14,36.18,46400.0,27.302,27.3397,27.302,27.3322,46400.0
2009-04-15 11:40:00,36.19,36.19,35.95,35.99,41300.0,27.3397,27.3397,27.1584,27.1887,41300.0
2009-04-15 11:50:00,35.97,36.18,35.97,36.13,32100.0,27.1735,27.3322,27.1735,27.2944,32100.0
2009-04-15 12:00:00,36.13,36.27,36.13,36.19,92700.0,27.2944,27.4002,27.2944,27.3397,92700.0
2009-04-15 12:10:00,36.18,36.2,36.11,36.11,38200.0,27.3322,27.3473,27.2793,27.2793,38200.0
2009-04-15 12:20:00,36.13,36.14,35.88,35.91,171000.0,27.2944,27.302,27.1056,27.1282,171000.0
2009-04-15 12:30:00,35.9,36.08,35.88,36.06,62800.0,27.1207,27.2566,27.1056,27.2415,62800.0
2009-04-15 12:40:00,36.07,36.2,36.06,36.16,46100.0,27.2491,27.3473,27.2415,27.3171,46100.0
2009-04-15 12:50:00,36.14,36.2,36.14,36.18,27800.0,27.302,27.3473,27.302,27.3322,27800.0
2009-04-15 13:00:00,36.19,36.68,36.15,36.16,46900.0,27.3397,27.7099,27.3095,27.3171,46900.0
2009-04-15 13:10:00,36.17,36.23,36.16,36.22,31100.0,27.3246,27.37,27.3171,27.3624,31100.0
2009-04-15 13:20:00,36.22,36.25,36.12,36.2,33600.0,27.3624,27.3851,27.2869,27.3473,33600.0
2009-04-15 13:30:00,36.19,36.26,36.17,36.23,33300.0,27.3397,27.3926,27.3246,27.37,33300.0
2009-04-15 13:40:00,36.22,36.23,36.01,36.02,41300.0,27.3624,27.37,27.2038,27.2113,41300.0
2009-04-15 13:50:00,36.0,36.04,35.89,36.04,53000.0,27.1962,27.2264,27.1131,27.2264,53000.0
2009-04-15 14:00:00,36.04,36.27,36.02,36.25,77000.0,27.2264,27.4002,27.2113,27.3851,77000.0
2009-04-15 14:10:00,36.25,36.25,36.0,36.01,62800.0,27.3851,27.3851,27.1962,27.2038,62800.0
2009-04-15 14:20:00,36.01,36.01,35.91,35.91,51300.0,27.2038,27.2038,27.1282,27.1282,51300.0
2009-04-15 14:30:00,35.91,35.96,35.65,35.73,182700.0,27.1282,27.166,26.9318,26.9922,182700.0
2009-04-15 14:40:00,35.73,35.9,35.65,35.75,110400.0,26.9922,27.1207,26.9318,27.0073,110400.0
2009-04-15 14:50:00,35.75,35.77,35.66,35.75,115400.0,27.0073,27.0225,26.9394,27.0073,115400.0
2009-04-15 15:00:00,35.75,36.01,35.74,35.88,179700.0,27.0073,27.2038,26.9998,27.1056,179700.0
2009-04-15 15:10:00,35.87,36.17,35.86,36.12,175100.0,27.098,27.3246,27.0904,27.2869,175100.0
2009-04-15 15:20:00,36.12,36.21,36.09,36.12,124800.0,27.2869,27.3549,27.2642,27.2869,124800.0
2009-04-15 15:30:00,36.11,36.19,36.01,36.05,145800.0,27.2793,27.3397,27.2038,27.234,145800.0
2009-04-15 15:40:00,36.05,36.34,36.04,36.28,178200.0,27.234,27.4531,27.2264,27.4077,178200.0
2009-04-15 15:50:00,36.27,36.43,36.23,36.31,257300.0,27.4002,27.5211,27.37,27.4304,257300.0
2009-04-16 09:30:00,35.26,36.28,35.0,35.58,272900.0,26.6372,27.4077,26.4408,26.8789,272900.0
2009-04-16 09:40:00,35.57,35.79,35.53,35.73,207600.0,26.8714,27.0376,26.8411,26.9922,207600.0
2009-04-16 09:50:00,35.76,35.86,35.57,35.76,102700.0,27.0149,27.0904,26.8714,27.0149,102700.0
2009-04-16 10:00:00,35.77,36.84,35.71,36.31,300000.0,27.0225,27.8308,26.9771,27.4304,300000.0
2009-04-16 10:10:00,36.31,36.75,36.12,36.36,258000.0,27.4304,27.7628,27.2869,27.4682,258000.0
2009-04-16 10:20:00,36.38,37.44,36.35,37.4,305200.0,27.4833,28.2841,27.4606,28.2538,305200.0
2009-04-16 10:30:00,37.4,38.24,37.39,38.15,636500.0,28.2538,28.8884,28.2463,28.8204,636500.0
2009-04-16 10:40:00,38.15,38.18,37.76,38.01,255100.0,28.8204,28.8431,28.5258,28.7147,255100.0
2009-04-16 10:50:00,38.01,38.9,37.9,38.59,255700.0,28.7147,29.387,28.6316,29.1528,255700.0
2009-04-16 11:00:00,38.58,38.97,38.37,38.97,224500.0,29.1453,29.4399,28.9866,29.4399,224500.0
2009-04-16 11:10:00,38.96,39.19,38.75,39.08,192100.0,29.4323,29.6061,29.2737,29.523,192100.0
2009-04-16 11:20:00,39.04,39.8,38.92,39.51,188600.0,29.4928,30.0669,29.4021,29.8478,188600.0
2009-04-16 11:30:00,39.52,39.64,39.24,39.26,152500.0,29.8554,29.946,29.6439,29.659,152500.0
2009-04-16 11:40:00,39.26,39.37,38.9,38.9,169100.0,29.659,29.7421,29.387,29.387,169100.0
2009-04-16 11:50:00,38.91,39.19,38.77,38.97,136500.0,29.3946,29.6061,29.2888,29.4399,136500.0
2009-04-16 12:00:00,38.97,39.07,38.71,38.72,140300.0,29.4399,29.5154,29.2435,29.251,140300.0
2009-04-16 12:10:00,38.72,38.89,38.61,38.64,154500.0,29.251,29.3795,29.1679,29.1906,154500.0
2009-04-16 12:20:00,38.64,38.67,38.48,38.57,57000.0,29.1906,29.2133,29.0697,29.1377,57000.0
2009-04-16 12:30:00,38.56,38.79,38.55,38.69,58300.0,29.1302,29.3039,29.1226,29.2284,58300.0
2009-04-16 12:40:00,38.68,39.0,38.58,38.96,75800.0,29.2208,29.4626,29.1453,29.4323,75800.0
2009-04-16 12:50:00,38.96,38.97,38.72,38.73,69300.0,29.4323,29.4399,29.251,29.2586,69300.0
2009-04-16 13:00:00,38.74,38.91,38.67,38.9,104400.0,29.2661,29.3946,29.2133,29.387,104400.0
2009-04-16 13:10:00,38.91,38.98,38.86,38.91,91200.0,29.3946,29.4474,29.3568,29.3946,91200.0
2009-04-16 13:20:00,38.91,38.98,38.87,38.9,50000.0,29.3946,29.4474,29.3643,29.387,50000.0
2009-04-16 13:30:00,38.9,38.91,38.69,38.73,57500.0,29.387,29.3946,29.2284,29.2586,57500.0
2009-04-16 13:40:00,38.72,38.88,38.69,38.83,51400.0,29.251,29.3719,29.2284,29.3341,51400.0
2009-04-16 13:50:00,38.82,39.07,38.81,38.93,126900.0,29.3266,29.5154,29.319,29.4097,126900.0
2009-04-16 14:00:00,38.93,39.08,38.87,38.99,38200.0,29.4097,29.523,29.3643,29.455,38200.0
2009-04-16 14:10:00,39.0,39.02,38.9,38.92,45500.0,29.4626,29.4777,29.387,29.4021,45500.0
2009-04-16 14:20:00,38.94,39.3,38.91,39.29,96900.0,29.4172,29.6892,29.3946,29.6816,96900.0
2009-04-16 14:30:00,39.3,39.32,39.1,39.15,93400.0,29.6892,29.7043,29.5381,29.5759,93400.0
2009-04-16 14:40:00,39.16,39.26,39.08,39.16,52300.0,29.5834,29.659,29.523,29.5834,52300.0
2009-04-16 14:50:00,39.17,39.35,39.11,39.14,65300.0,29.591,29.727,29.5457,29.5683,65300.0
2009-04-16 15:00:00,39.12,39.26,38.96,39.2,75400.0,29.5532,29.659,29.4323,29.6136,75400.0
2009-04-16 15:10:00,39.21,39.27,39.05,39.1,61800.0,29.6212,29.6665,29.5003,29.5381,61800.0
2009-04-16 15:20:00,39.1,39.22,38.97,39.02,69400.0,29.5381,29.6288,29.4399,29.4777,69400.0
2009-04-16 15:30:00,39.02,39.32,39.02,39.29,100100.0,29.4777,29.7043,29.4777,29.6816,100100.0
2009-04-16 15:40:00,39.3,39.32,38.9,38.9,127200.0,29.6892,29.7043,29.387,29.387,127200.0
2009-04-16 15:50:00,38.9,39.11,38.9,38.91,189900.0,29.387,29.5457,29.387,29.3946,189900.0
2009-04-17 09:30:00,39.35,39.56,38.77,39.0,302000.0,29.727,29.8856,29.2888,29.4626,302000.0
2009-04-17 09:40:00,39.0,39.04,38.53,39.01,142900.0,29.4626,29.4928,29.1075,29.4701,142900.0
2009-04-17 09:50:00,39.03,39.08,38.8,39.05,120500.0,29.4852,29.523,29.3115,29.5003,120500.0
2009-04-17 10:00:00,39.04,39.25,39.01,39.21,65500.0,29.4928,29.6514,29.4701,29.6212,65500.0
2009-04-17 10:10:00,39.2,39.45,39.19,39.4,80100.0,29.6136,29.8025,29.6061,29.7647,80100.0
2009-04-17 10:20:00,39.39,39.5,39.36,39.37,47000.0,29.7572,29.8403,29.7345,29.7421,47000.0
2009-04-17 10:30:00,39.39,39.39,39.09,39.26,119700.0,29.7572,29.7572,29.5305,29.659,119700.0
2009-04-17 10:40:00,39.26,39.31,39.14,39.29,70200.0,29.659,29.6967,29.5683,29.6816,70200.0
2009-04-17 10:50:00,39.28,39.28,39.15,39.15,57600.0,29.6741,29.6741,29.5759,29.5759,57600.0
2009-04-17 11:00:00,39.16,39.16,39.03,39.05,84100.0,29.5834,29.5834,29.4852,29.5003,84100.0
2009-04-17 11:10:00,39.06,39.09,38.96,39.06,79100.0,29.5079,29.5305,29.4323,29.5079,79100.0
2009-04-17 11:20:00,39.06,39.22,39.02,39.08,40400.0,29.5079,29.6288,29.4777,29.523,40400.0
2009-04-17 11:30:00,39.09,39.26,39.04,39.17,51600.0,29.5305,29.659,29.4928,29.591,51600.0
2009-04-17 11:40:00,39.17,39.21,39.12,39.18,34100.0,29.591,29.6212,29.5532,29.5985,34100.0
2009-04-17 11:50:00,39.18,39.19,38.97,38.97,33300.0,29.5985,29.6061,29.4399,29.4399,33300.0
2009-04-17 12:00:00,38.98,39.07,38.92,39.07,36600.0,29.4474,29.5154,29.4021,29.5154,36600.0
2009-04-17 12:10:00,39.06,39.08,38.98,39.02,38300.0,29.5079,29.523,29.4474,29.4777,38300.0
2009-04-17 12:20:00,39.02,39.12,38.97,39.11,44900.0,29.4777,29.5532,29.4399,29.5457,44900.0
2009-04-17 12:30:00,39.1,39.1,38.99,39.05,42200.0,29.5381,29.5381,29.455,29.5003,42200.0
2009-04-17 12:40:00,39.05,39.18,39.02,39.18,39900.0,29.5003,29.5985,29.4777,29.5985,39900.0
2009-04-17 12:50:00,39.18,39.24,39.16,39.19,28000.0,29.5985,29.6439,29.5834,29.6061,28000.0
2009-04-17 13:00:00,39.19,39.26,39.16,39.26,32700.0,29.6061,29.659,29.5834,29.659,32700.0
2009-04-17 13:10:00,39.26,39.35,39.17,39.28,37900.0,29.659,29.727,29.591,29.6741,37900.0
2009-04-17 13:20:00,39.28,39.33,39.27,39.29,32300.0,29.6741,29.7119,29.6665,29.6816,32300.0
2009-04-17 13:30:00,39.3,39.36,39.29,39.36,35200.0,29.6892,29.7345,29.6816,29.7345,35200.0
2009-04-17 13:40:00,39.36,39.49,39.36,39.45,45700.0,29.7345,29.8327,29.7345,29.8025,45700.0
2009-04-17 13:50:00,39.45,39.5,39.42,39.44,37900.0,29.8025,29.8403,29.7798,29.795,37900.0
2009-04-17 14:00:00,39.44,39.45,39.31,39.31,47500.0,29.795,29.8025,29.6967,29.6967,47500.0
2009-04-17 14:10:00,39.32,39.38,39.29,39.38,50500.0,29.7043,29.7496,29.6816,29.7496,50500.0
2009-04-17 14:20:00,39.38,39.52,39.34,39.46,87600.0,29.7496,29.8554,29.7194,29.8101,87600.0
2009-04-17 14:30:00,39.45,39.95,39.45,39.92,136800.0,29.8025,30.1802,29.8025,30.1576,136800.0
2009-04-17 14:40:00,39.92,40.11,39.86,39.93,210800.0,30.1576,30.3011,30.1122,30.1651,210800.0
2009-04-17 14:50:00,39.93,40.12,39.85,40.0,117800.0,30.1651,30.3087,30.1047,30.218,117800.0
2009-04-17 15:00:00,40.0,40.05,39.96,40.02,78600.0,30.218,30.2558,30.1878,30.2331,78600.0
2009-04-17 15:10:00,40.01,40.16,40.01,40.03,105600.0,30.2256,30.3389,30.2256,30.2407,105600.0
2009-04-17 15:20:00,40.02,40.31,40.0,40.18,125200.0,30.2331,30.4522,30.218,30.354,125200.0
2009-04-17 15:30:00,40.18,40.18,39.99,40.09,133600.0,30.354,30.354,30.2105,30.286,133600.0
2009-04-17 15:40:00,40.11,40.19,40.0,40.02,117500.0,30.3011,30.3615,30.218,30.2331,117500.0
2009-04-17 15:50:00,40.02,40.05,40.0,40.03,192300.0,30.2331,30.2558,30.218,30.2407,192300.0
2009-04-20 09:30:00,39.49,39.49,38.28,39.14,170400.0,29.8327,29.8327,28.9186,29.5683,170400.0
2009-04-20 09:40:00,39.15,39.42,38.98,38.98,263500.0,29.5759,29.7798,29.4474,29.4474,263500.0
2009-04-20 09:50:00,39.0,39.02,38.36,38.36,166200.0,29.4626,29.4777,28.9791,28.9791,166200.0
2009-04-20 10:00:00,38.37,38.67,38.34,38.59,200300.0,28.9866,29.2133,28.964,29.1528,200300.0
2009-04-20 10:10:00,38.6,38.61,38.48,38.56,82700.0,29.1604,29.1679,29.0697,29.1302,82700.0
2009-04-20 10:20:00,38.57,38.69,38.53,38.55,53700.0,29.1377,29.2284,29.1075,29.1226,53700.0
2009-04-20 10:30:00,38.54,38.58,38.42,38.51,76800.0,29.1151,29.1453,29.0244,29.0924,76800.0
2009-04-20 10:40:00,38.51,38.67,38.49,38.65,100300.0,29.0924,29.2133,29.0773,29.1981,100300.0
2009-04-20 10:50:00,38.66,38.69,38.53,38.55,57900.0,29.2057,29.2284,29.1075,29.1226,57900.0
2009-04-20 11:00:00,38.55,38.55,38.26,38.37,77200.0,29.1226,29.1226,28.9035,28.9866,77200.0
2009-04-20 11:10:00,38.38,38.43,38.3,38.33,31700.0,28.9942,29.032,28.9337,28.9564,31700.0
2009-04-20 11:20:00,38.33,38.36,38.22,38.25,40100.0,28.9564,28.9791,28.8733,28.896,40100.0
2009-04-20 11:30:00,38.26,38.4,38.25,38.3,26900.0,28.9035,29.0093,28.896,28.9337,26900.0
2009-04-20 11:40:00,38.3,38.3,38.2,38.24,27500.0,28.9337,28.9337,28.8582,28.8884,27500.0
2009-04-20 11:50:00,38.24,38.39,38.2,38.2,35600.0,28.8884,29.0017,28.8582,28.8582,35600.0
2009-04-20 12:00:00,38.2,38.32,38.18,38.31,29300.0,28.8582,28.9489,28.8431,28.9413,29300.0
2009-04-20 12:10:00,38.31,38.38,38.26,38.37,37500.0,28.9413,28.9942,28.9035,28.9866,37500.0
2009-04-20 12:20:00,38.37,38.46,38.35,38.4,23800.0,28.9866,29.0546,28.9715,29.0093,23800.0
2009-04-20 12:30:00,38.4,38.4,38.2,38.2,23900.0,29.0093,29.0093,28.8582,28.8582,23900.0
2009-04-20 12:40:00,38.21,38.27,38.2,38.25,28200.0,28.8658,28.9111,28.8582,28.896,28200.0
2009-04-20 12:50:00,38.25,38.35,38.23,38.34,26700.0,28.896,28.9715,28.8809,28.964,26700.0
2009-04-20 13:00:00,38.34,38.35,38.19,38.2,44600.0,28.964,28.9715,28.8506,28.8582,44600.0
2009-04-20 13:10:00,38.2,38.22,38.08,38.1,43500.0,28.8582,28.8733,28.7675,28.7827,43500.0
2009-04-20 13:20:00,38.1,38.2,38.05,38.05,34900.0,28.7827,28.8582,28.7449,28.7449,34900.0
2009-04-20 13:30:00,38.05,38.19,38.02,38.15,30100.0,28.7449,28.8506,28.7222,28.8204,30100.0
2009-04-20 13:40:00,38.16,38.28,38.16,38.19,29400.0,28.828,28.9186,28.828,28.8506,29400.0
2009-04-20 13:50:00,38.19,38.25,38.1,38.21,51300.0,28.8506,28.896,28.7827,28.8658,51300.0
2009-04-20 14:00:00,38.21,38.21,38.05,38.06,45400.0,28.8658,28.8658,28.7449,28.7524,45400.0
2009-04-20 14:10:00,38.06,38.11,38.02,38.1,36500.0,28.7524,28.7902,28.7222,28.7827,36500.0
2009-04-20 14:20:00,38.05,38.15,38.05,38.13,50900.0,28.7449,28.8204,28.7449,28.8053,50900.0
2009-04-20 14:30:00,38.13,38.14,37.99,38.04,53000.0,28.8053,28.8129,28.6996,28.7373,53000.0
2009-04-20 14:40:00,38.04,38.1,38.03,38.05,79300.0,28.7373,28.7827,28.7298,28.7449,79300.0
2009-04-20 14:50:00,38.06,38.06,37.86,37.91,73900.0,28.7524,28.7524,28.6013,28.6391,73900.0
2009-04-20 15:00:00,37.93,38.1,37.91,38.06,81600.0,28.6542,28.7827,28.6391,28.7524,81600.0
2009-04-20 15:10:00,38.07,38.09,37.99,38.07,45900.0,28.76,28.7751,28.6996,28.76,45900.0
2009-04-20 15:20:00,38.07,38.07,37.92,38.04,66600.0,28.76,28.76,28.6467,28.7373,66600.0
2009-04-20 15:30:00,38.03,38.28,38.03,38.08,110400.0,28.7298,28.9186,28.7298,28.7675,110400.0
2009-04-20 15:40:00,38.09,38.27,38.07,38.2,135900.0,28.7751,28.9111,28.76,28.8582,135900.0
2009-04-20 15:50:00,38.2,38.22,38.08,38.17,186800.0,28.8582,28.8733,28.7675,28.8355,186800.0
2009-04-21 09:30:00,37.96,38.27,37.89,38.27,61600.0,28.6769,28.9111,28.624,28.9111,61600.0
2009-04-21 09:40:00,38.22,38.83,38.18,38.61,82100.0,28.8733,29.3341,28.8431,29.1679,82100.0
2009-04-21 09:50:00,38.61,38.75,38.58,38.64,98000.0,29.1679,29.2737,29.1453,29.1906,98000.0
2009-04-21 10:00:00,38.66,38.75,38.56,38.73,61200.0,29.2057,29.2737,29.1302,29.2586,61200.0
2009-04-21 10:10:00,38.73,38.73,38.41,38.5,38200.0,29.2586,29.2586,29.0168,29.0848,38200.0
2009-04-21 10:20:00,38.5,38.55,38.38,38.5,26700.0,29.0848,29.1226,28.9942,29.0848,26700.0
2009-04-21 10:30:00,38.47,38.69,38.41,38.65,24500.0,29.0622,29.2284,29.0168,29.1981,24500.0
2009-04-21 10:40:00,38.64,38.65,38.44,38.49,42700.0,29.1906,29.1981,29.0395,29.0773,42700.0
2009-04-21 10:50:00,38.51,38.74,38.45,38.74,26700.0,29.0924,29.2661,29.0471,29.2661,26700.0
2009-04-21 11:00:00,38.74,39.0,38.72,38.91,70100.0,29.2661,29.4626,29.251,29.3946,70100.0
2009-04-21 11:10:00,38.9,39.14,38.87,39.12,71100.0,29.387,29.5683,29.3643,29.5532,71100.0
2009-04-21 11:20:00,39.11,39.19,39.04,39.06,33400.0,29.5457,29.6061,29.4928,29.5079,33400.0
2009-04-21 11:30:00,39.03,39.14,38.97,39.07,45300.0,29.4852,29.5683,29.4399,29.5154,45300.0
2009-04-21 11:40:00,39.07,39.38,39.04,39.36,41200.0,29.5154,29.7496,29.4928,29.7345,41200.0
2009-04-21 11:50:00,39.35,39.44,39.3,39.33,73400.0,29.727,29.795,29.6892,29.7119,73400.0
2009-04-21 12:00:00,39.33,39.52,39.33,39.44,59200.0,29.7119,29.8554,29.7119,29.795,59200.0
2009-04-21 12:10:00,39.44,39.66,39.34,39.59,70200.0,29.795,29.9612,29.7194,29.9083,70200.0
2009-04-21 12:20:00,39.58,39.75,39.57,39.66,59900.0,29.9007,30.0291,29.8932,29.9612,59900.0
2009-04-21 12:30:00,39.67,39.77,39.63,39.67,117000.0,29.9687,30.0443,29.9385,29.9687,117000.0
2009-04-21 12:40:00,39.66,39.85,39.65,39.85,59100.0,29.9612,30.1047,29.9536,30.1047,59100.0
2009-04-21 12:50:00,39.85,39.86,39.54,39.58,84600.0,30.1047,30.1122,29.8705,29.9007,84600.0
2009-04-21 13:00:00,39.55,39.62,39.49,39.55,39600.0,29.8781,29.9309,29.8327,29.8781,39600.0
2009-04-21 13:10:00,39.51,39.76,39.5,39.66,107800.0,29.8478,30.0367,29.8403,29.9612,107800.0
2009-04-21 13:20:00,39.66,39.74,39.62,39.7,64300.0,29.9612,30.0216,29.9309,29.9914,64300.0
2009-04-21 13:30:00,39.71,39.75,39.64,39.65,77400.0,29.9989,30.0291,29.946,29.9536,77400.0
2009-04-21 13:40:00,39.66,39.8,39.64,39.74,51500.0,29.9612,30.0669,29.946,30.0216,51500.0
2009-04-21 13:50:00,39.75,39.75,39.63,39.74,38800.0,30.0291,30.0291,29.9385,30.0216,38800.0
2009-04-21 14:00:00,39.75,39.8,39.64,39.73,84400.0,30.0291,30.0669,29.946,30.014,84400.0
2009-04-21 14:10:00,39.73,39.76,39.6,39.66,84900.0,30.014,30.0367,29.9158,29.9612,84900.0
2009-04-21 14:20:00,39.66,39.79,39.65,39.78,75300.0,29.9612,30.0594,29.9536,30.0518,75300.0
2009-04-21 14:30:00,39.79,39.87,39.77,39.79,55000.0,30.0594,30.1198,30.0443,30.0594,55000.0
2009-04-21 14:40:00,39.79,39.82,39.72,39.73,62500.0,30.0594,30.082,30.0065,30.014,62500.0
2009-04-21 14:50:00,39.73,39.77,39.56,39.58,86000.0,30.014,30.0443,29.8856,29.9007,86000.0
2009-04-21 15:00:00,39.58,39.79,39.54,39.73,87300.0,29.9007,30.0594,29.8705,30.014,87300.0
2009-04-21 15:10:00,39.74,39.92,39.69,39.91,104100.0,30.0216,30.1576,29.9838,30.15,104100.0
2009-04-21 15:20:00,39.92,39.92,39.73,39.73,103200.0,30.1576,30.1576,30.014,30.014,103200.0
2009-04-21 15:30:00,39.73,39.76,39.55,39.68,105700.0,30.014,30.0367,29.8781,29.9763,105700.0
2009-04-21 15:40:00,39.68,39.72,39.47,39.54,131200.0,29.9763,30.0065,29.8176,29.8705,131200.0
2009-04-21 15:50:00,39.53,39.8,39.53,39.75,157400.0,29.8629,30.0669,29.8629,30.0291,157400.0
2009-04-22 09:30:00,39.42,40.4,39.28,40.32,67000.0,29.7798,30.5202,29.6741,30.4598,67000.0
2009-04-22 09:40:00,40.29,40.4,40.11,40.22,71900.0,30.4371,30.5202,30.3011,30.3842,71900.0
2009-04-22 09:50:00,40.22,40.58,40.1,40.57,136700.0,30.3842,30.6562,30.2936,30.6486,136700.0
2009-04-22 10:00:00,40.58,41.0,40.55,40.99,98600.0,30.6562,30.9735,30.6335,30.9659,98600.0
2009-04-22 10:10:00,40.99,41.55,40.96,41.49,141900.0,30.9659,31.389,30.9432,31.3436,141900.0
2009-04-22 10:20:00,41.51,41.72,41.37,41.48,131000.0,31.3587,31.5174,31.253,31.3361,131000.0
2009-04-22 10:30:00,41.48,41.93,41.4,41.92,149700.0,31.3361,31.676,31.2756,31.6685,149700.0
2009-04-22 10:40:00,41.9,42.0,41.73,41.85,47100.0,31.6534,31.7289,31.5249,31.6156,47100.0
2009-04-22 10:50:00,41.84,41.88,41.54,41.57,38200.0,31.608,31.6383,31.3814,31.4041,38200.0
2009-04-22 11:00:00,41.56,41.83,41.55,41.68,23400.0,31.3965,31.6005,31.389,31.4872,23400.0
2009-04-22 11:10:00,41.67,41.77,41.64,41.7,28000.0,31.4796,31.5552,31.4569,31.5023,28000.0
2009-04-22 11:20:00,41.69,41.88,41.66,41.88,30000.0,31.4947,31.6383,31.4721,31.6383,30000.0
2009-04-22 11:30:00,41.89,42.12,41.89,42.12,45100.0,31.6458,31.8196,31.6458,31.8196,45100.0
2009-04-22 11:40:00,42.12,42.16,42.02,42.06,42300.0,31.8196,31.8498,31.744,31.7742,42300.0
2009-04-22 11:50:00,42.06,42.06,41.98,42.0,33300.0,31.7742,31.7742,31.7138,31.7289,33300.0
2009-04-22 12:00:00,42.01,42.03,41.91,42.02,29000.0,31.7365,31.7516,31.6609,31.744,29000.0
2009-04-22 12:10:00,42.03,42.12,41.92,41.94,46700.0,31.7516,31.8196,31.6685,31.6836,46700.0
2009-04-22 12:20:00,41.93,41.93,41.6,41.63,40000.0,31.676,31.676,31.4267,31.4494,40000.0
2009-04-22 12:30:00,41.63,41.63,41.47,41.62,25500.0,31.4494,31.4494,31.3285,31.4418,25500.0
2009-04-22 12:40:00,41.63,41.63,41.23,41.25,60800.0,31.4494,31.4494,31.1472,31.1623,60800.0
2009-04-22 12:50:00,41.26,41.36,41.13,41.34,73200.0,31.1699,31.2454,31.0717,31.2303,73200.0
2009-04-22 13:00:00,41.34,41.42,41.18,41.24,46900.0,31.2303,31.2907,31.1094,31.1548,46900.0
2009-04-22 13:10:00,41.25,41.38,41.12,41.28,37200.0,31.1623,31.2605,31.0641,31.185,37200.0
2009-04-22 13:20:00,41.3,41.42,41.26,41.36,51900.0,31.2001,31.2907,31.1699,31.2454,51900.0
2009-04-22 13:30:00,41.37,41.5,41.28,41.43,56500.0,31.253,31.3512,31.185,31.2983,56500.0
2009-04-22 13:40:00,41.42,41.43,41.3,41.38,26800.0,31.2907,31.2983,31.2001,31.2605,26800.0
2009-04-22 13:50:00,41.4,41.47,41.29,41.29,51500.0,31.2756,31.3285,31.1925,31.1925,51500.0
2009-04-22 14:00:00,41.28,41.41,41.26,41.33,43200.0,31.185,31.2832,31.1699,31.2228,43200.0
2009-04-22 14:10:00,41.33,41.47,41.24,41.38,91300.0,31.2228,31.3285,31.1548,31.2605,91300.0
2009-04-22 14:20:00,41.4,41.72,41.38,41.71,66700.0,31.2756,31.5174,31.2605,31.5098,66700.0
2009-04-22 14:30:00,41.71,41.86,41.71,41.81,87800.0,31.5098,31.6231,31.5098,31.5854,87800.0
2009-04-22 14:40:00,41.8,41.85,41.76,41.82,86400.0,31.5778,31.6156,31.5476,31.5929,86400.0
2009-04-22 14:50:00,41.81,42.08,41.81,41.89,150100.0,31.5854,31.7893,31.5854,31.6458,150100.0
2009-04-22 15:00:00,41.9,42.05,41.81,42.04,118600.0,31.6534,31.7667,31.5854,31.7591,118600.0
2009-04-22 15:10:00,42.04,42.25,42.0,42.01,139700.0,31.7591,31.9178,31.7289,31.7365,139700.0
2009-04-22 15:20:00,42.02,42.25,42.0,42.23,205900.0,31.744,31.9178,31.7289,31.9027,205900.0
2009-04-22 15:30:00,42.21,42.25,41.99,42.09,223200.0,31.8876,31.9178,31.7214,31.7969,223200.0
2009-04-22 15:40:00,42.09,42.15,41.98,41.99,371600.0,31.7969,31.8422,31.7138,31.7214,371600.0
2009-04-22 15:50:00,42.0,42.06,41.94,42.02,584200.0,31.7289,31.7742,31.6836,31.744,584200.0
2009-04-23 09:30:00,41.99,42.54,41.9,42.23,78500.0,31.7214,32.1369,31.6534,31.9027,78500.0
2009-04-23 09:40:00,42.21,42.38,42.1,42.3,115500.0,31.8876,32.016,31.8045,31.9555,115500.0
2009-04-23 09:50:00,42.32,42.44,42.14,42.2,85500.0,31.9707,32.0613,31.8347,31.88,85500.0
2009-04-23 10:00:00,42.2,42.38,42.07,42.18,148600.0,31.88,32.016,31.7818,31.8649,148600.0
2009-04-23 10:10:00,42.19,42.41,42.18,42.31,54200.0,31.8724,32.0386,31.8649,31.9631,54200.0
2009-04-23 10:20:00,42.3,42.68,42.23,42.66,61400.0,31.9555,32.2426,31.9027,32.2275,61400.0
2009-04-23 10:30:00,42.63,42.97,42.61,42.76,71400.0,32.2048,32.4617,32.1897,32.3031,71400.0
2009-04-23 10:40:00,42.77,42.85,42.37,42.41,63500.0,32.3106,32.371,32.0084,32.0386,63500.0
2009-04-23 10:50:00,42.41,42.46,42.13,42.19,89700.0,32.0386,32.0764,31.8271,31.8724,89700.0
2009-04-23 11:00:00,42.16,42.35,42.07,42.21,142400.0,31.8498,31.9933,31.7818,31.8876,142400.0
2009-04-23 11:10:00,42.2,42.33,42.08,42.13,88100.0,31.88,31.9782,31.7893,31.8271,88100.0
2009-04-23 11:20:00,42.12,42.21,42.08,42.15,71700.0,31.8196,31.8876,31.7893,31.8422,71700.0
2009-04-23 11:30:00,42.15,42.29,42.1,42.14,48600.0,31.8422,31.948,31.8045,31.8347,48600.0
2009-04-23 11:40:00,42.14,42.42,42.1,42.4,56300.0,31.8347,32.0462,31.8045,32.0311,56300.0
2009-04-23 11:50:00,42.41,42.49,42.32,42.46,50400.0,32.0386,32.0991,31.9707,32.0764,50400.0
2009-04-23 12:00:00,42.46,42.54,42.41,42.48,65300.0,32.0764,32.1369,32.0386,32.0915,65300.0
2009-04-23 12:10:00,42.49,42.91,42.49,42.85,58000.0,32.0991,32.4164,32.0991,32.371,58000.0
2009-04-23 12:20:00,42.85,43.05,42.83,43.02,72000.0,32.371,32.5221,32.3559,32.4995,72000.0
2009-04-23 12:30:00,43.02,43.04,42.74,42.84,74800.0,32.4995,32.5146,32.2879,32.3635,74800.0
2009-04-23 12:40:00,42.84,42.99,42.79,42.82,32100.0,32.3635,32.4768,32.3257,32.3484,32100.0
2009-04-23 12:50:00,42.82,42.97,42.77,42.94,47700.0,32.3484,32.4617,32.3106,32.439,47700.0
2009-04-23 13:00:00,42.95,43.13,42.94,43.1,39200.0,32.4466,32.5826,32.439,32.5599,39200.0
2009-04-23 13:10:00,43.1,43.23,42.95,43.21,79700.0,32.5599,32.6581,32.4466,32.643,79700.0
2009-04-23 13:20:00,43.19,43.76,43.17,43.76,98700.0,32.6279,33.0585,32.6128,33.0585,98700.0
2009-04-23 13:30:00,43.74,43.93,43.57,43.62,188900.0,33.0434,33.1869,32.915,32.9527,188900.0
2009-04-23 13:40:00,43.62,43.69,43.42,43.58,89700.0,32.9527,33.0056,32.8016,32.9225,89700.0
2009-04-23 13:50:00,43.58,43.58,43.33,43.44,82800.0,32.9225,32.9225,32.7337,32.8168,82800.0
2009-04-23 14:00:00,43.44,43.44,43.15,43.19,71300.0,32.8168,32.8168,32.5977,32.6279,71300.0
2009-04-23 14:10:00,43.2,43.63,43.09,43.56,126200.0,32.6354,32.9603,32.5523,32.9074,126200.0
2009-04-23 14:20:00,43.56,43.65,43.37,43.63,114000.0,32.9074,32.9754,32.7639,32.9603,114000.0
2009-04-23 14:30:00,43.62,43.71,43.52,43.7,68800.0,32.9527,33.0207,32.8772,33.0132,68800.0
2009-04-23 14:40:00,43.7,43.86,43.66,43.83,70400.0,33.0132,33.134,32.983,33.1114,70400.0
2009-04-23 14:50:00,43.84,43.95,43.52,43.55,114900.0,33.1189,33.202,32.8772,32.8999,114900.0
2009-04-23 15:00:00,43.54,43.63,43.4,43.51,177300.0,32.8923,32.9603,32.7865,32.8696,177300.0
2009-04-23 15:10:00,43.52,43.53,43.25,43.34,100700.0,32.8772,32.8847,32.6732,32.7412,100700.0
2009-04-23 15:20:00,43.34,43.54,43.22,43.41,137900.0,32.7412,32.8923,32.6506,32.7941,137900.0
2009-04-23 15:30:00,43.4,43.6,43.28,43.39,121800.0,32.7865,32.9376,32.6959,32.779,121800.0
2009-04-23 15:40:00,43.37,43.91,43.37,43.86,262200.0,32.7639,33.1718,32.7639,33.134,262200.0
2009-04-23 15:50:00,43.87,44.06,43.71,43.99,283900.0,33.1416,33.2851,33.0207,33.2323,283900.0
2009-04-24 09:30:00,44.07,44.35,43.71,44.29,119500.0,33.2927,33.5042,33.0207,33.4589,119500.0
2009-04-24 09:40:00,44.29,44.69,43.78,43.78,105500.0,33.4589,33.7611,33.0736,33.0736,105500.0
2009-04-24 09:50:00,43.78,44.24,43.75,44.06,101500.0,33.0736,33.4211,33.0509,33.2851,101500.0
2009-04-24 10:00:00,44.07,44.2,43.77,43.77,94900.0,33.2927,33.3909,33.0661,33.0661,94900.0
2009-04-24 10:10:00,43.81,43.93,43.63,43.74,137200.0,33.0963,33.1869,32.9603,33.0434,137200.0
2009-04-24 10:20:00,43.74,43.76,43.55,43.7,122100.0,33.0434,33.0585,32.8999,33.0132,122100.0
2009-04-24 10:30:00,43.7,44.02,43.6,43.99,118900.0,33.0132,33.2549,32.9376,33.2323,118900.0
2009-04-24 10:40:00,43.97,44.04,43.69,43.82,106600.0,33.2171,33.27,33.0056,33.1038,106600.0
2009-04-24 10:50:00,43.81,43.87,43.71,43.76,67300.0,33.0963,33.1416,33.0207,33.0585,67300.0
2009-04-24 11:00:00,43.76,43.8,43.6,43.69,66300.0,33.0585,33.0887,32.9376,33.0056,66300.0
2009-04-24 11:10:00,43.7,43.8,43.66,43.76,70800.0,33.0132,33.0887,32.983,33.0585,70800.0
2009-04-24 11:20:00,43.76,43.81,43.66,43.79,83200.0,33.0585,33.0963,32.983,33.0812,83200.0
2009-04-24 11:30:00,43.79,43.9,43.79,43.9,120100.0,33.0812,33.1643,33.0812,33.1643,120100.0
2009-04-24 11:40:00,43.89,44.0,43.74,43.95,121700.0,33.1567,33.2398,33.0434,33.202,121700.0
2009-04-24 11:50:00,43.95,43.95,43.78,43.9,95800.0,33.202,33.202,33.0736,33.1643,95800.0
2009-04-24 12:00:00,43.9,43.95,43.81,43.93,75500.0,33.1643,33.202,33.0963,33.1869,75500.0
2009-04-24 12:10:00,43.91,44.02,43.86,44.0,61400.0,33.1718,33.2549,33.134,33.2398,61400.0
2009-04-24 12:20:00,43.99,44.02,43.95,43.95,42400.0,33.2323,33.2549,33.202,33.202,42400.0
2009-04-24 12:30:00,43.95,44.31,43.95,44.27,69300.0,33.202,33.474,33.202,33.4438,69300.0
2009-04-24 12:40:00,44.27,44.34,44.21,44.33,68100.0,33.4438,33.4967,33.3985,33.4891,68100.0
2009-04-24 12:50:00,44.34,44.4,44.27,44.28,62200.0,33.4967,33.542,33.4438,33.4513,62200.0
2009-04-24 13:00:00,44.29,44.29,44.2,44.21,51500.0,33.4589,33.4589,33.3909,33.3985,51500.0
2009-04-24 13:10:00,44.22,44.22,44.07,44.1,46100.0,33.406,33.406,33.2927,33.3154,46100.0
2009-04-24 13:20:00,44.1,44.26,44.06,44.09,44400.0,33.3154,33.4362,33.2851,33.3078,44400.0
2009-04-24 13:30:00,44.09,44.16,43.97,44.16,111900.0,33.3078,33.3607,33.2171,33.3607,111900.0
2009-04-24 13:40:00,44.15,44.27,44.13,44.23,64900.0,33.3531,33.4438,33.338,33.4136,64900.0
2009-04-24 13:50:00,44.25,44.28,44.2,44.25,84200.0,33.4287,33.4513,33.3909,33.4287,84200.0
2009-04-24 14:00:00,44.25,44.51,44.01,44.06,195800.0,33.4287,33.6251,33.2474,33.2851,195800.0
2009-04-24 14:10:00,44.05,44.15,43.62,43.97,99600.0,33.2776,33.3531,32.9527,33.2171,99600.0
2009-04-24 14:20:00,43.97,44.22,43.94,44.22,95500.0,33.2171,33.406,33.1945,33.406,95500.0
2009-04-24 14:30:00,44.24,44.43,44.19,44.37,86200.0,33.4211,33.5647,33.3833,33.5193,86200.0
2009-04-24 14:40:00,44.4,44.64,44.21,44.28,136500.0,33.542,33.7233,33.3985,33.4513,136500.0
2009-04-24 14:50:00,44.29,44.44,44.23,44.31,96000.0,33.4589,33.5722,33.4136,33.474,96000.0
2009-04-24 15:00:00,44.32,44.44,44.2,44.31,112900.0,33.4816,33.5722,33.3909,33.474,112900.0
2009-04-24 15:10:00,44.31,44.31,44.04,44.05,155900.0,33.474,33.474,33.27,33.2776,155900.0
2009-04-24 15:20:00,44.05,44.14,43.9,43.97,98700.0,33.2776,33.3456,33.1643,33.2171,98700.0
2009-04-24 15:30:00,43.98,44.11,43.87,43.95,157900.0,33.2247,33.3229,33.1416,33.202,157900.0
2009-04-24 15:40:00,43.96,44.15,43.9,44.06,180800.0,33.2096,33.3531,33.1643,33.2851,180800.0
2009-04-24 15:50:00,44.04,44.12,43.63,43.88,253100.0,33.27,33.3305,32.9603,33.1492,253100.0
2009-04-27 09:30:00,43.6,43.84,43.2,43.42,100800.0,32.9376,33.1189,32.6354,32.8016,100800.0
2009-04-27 09:40:00,43.42,43.8,43.29,43.75,87000.0,32.8016,33.0887,32.7034,33.0509,87000.0
2009-04-27 09:50:00,43.78,44.01,43.68,43.79,112700.0,33.0736,33.2474,32.9981,33.0812,112700.0
2009-04-27 10:00:00,43.83,44.04,43.46,43.51,143600.0,33.1114,33.27,32.8319,32.8696,143600.0
2009-04-27 10:10:00,43.5,43.69,43.21,43.62,89400.0,32.8621,33.0056,32.643,32.9527,89400.0
2009-04-27 10:20:00,43.67,43.72,43.48,43.5,54800.0,32.9905,33.0283,32.847,32.8621,54800.0
2009-04-27 10:30:00,43.5,43.62,43.3,43.58,49300.0,32.8621,32.9527,32.711,32.9225,49300.0
2009-04-27 10:40:00,43.55,43.67,43.5,43.62,65400.0,32.8999,32.9905,32.8621,32.9527,65400.0
2009-04-27 10:50:00,43.62,43.65,43.52,43.63,81100.0,32.9527,32.9754,32.8772,32.9603,81100.0
2009-04-27 11:00:00,43.64,44.0,43.61,43.95,83100.0,32.9678,33.2398,32.9452,33.202,83100.0
2009-04-27 11:10:00,43.98,43.98,43.78,43.82,54900.0,33.2247,33.2247,33.0736,33.1038,54900.0
2009-04-27 11:20:00,43.81,43.92,43.77,43.87,29300.0,33.0963,33.1794,33.0661,33.1416,29300.0
2009-04-27 11:30:00,43.92,43.94,43.66,43.74,26200.0,33.1794,33.1945,32.983,33.0434,26200.0
2009-04-27 11:40:00,43.72,43.79,43.6,43.76,37500.0,33.0283,33.0812,32.9376,33.0585,37500.0
2009-04-27 11:50:00,43.75,43.78,43.65,43.71,22100.0,33.0509,33.0736,32.9754,33.0207,22100.0
2009-04-27 12:00:00,43.71,43.84,43.67,43.7,27800.0,33.0207,33.1189,32.9905,33.0132,27800.0
2009-04-27 12:10:00,43.7,43.71,43.49,43.55,31700.0,33.0132,33.0207,32.8545,32.8999,31700.0
2009-04-27 12:20:00,43.54,43.65,43.43,43.51,18200.0,32.8923,32.9754,32.8092,32.8696,18200.0
2009-04-27 12:30:00,43.5,43.52,43.35,43.43,36600.0,32.8621,32.8772,32.7488,32.8092,36600.0
2009-04-27 12:40:00,43.42,43.43,43.3,43.33,31400.0,32.8016,32.8092,32.711,32.7337,31400.0
2009-04-27 12:50:00,43.31,43.33,43.19,43.23,35000.0,32.7185,32.7337,32.6279,32.6581,35000.0
2009-04-27 13:00:00,43.26,43.32,43.18,43.25,27100.0,32.6808,32.7261,32.6203,32.6732,27100.0
2009-04-27 13:10:00,43.24,43.32,43.14,43.18,27900.0,32.6657,32.7261,32.5901,32.6203,27900.0
2009-04-27 13:20:00,43.15,43.22,43.1,43.12,24100.0,32.5977,32.6506,32.5599,32.575,24100.0
2009-04-27 13:30:00,43.1,43.13,43.05,43.07,33200.0,32.5599,32.5826,32.5221,32.5372,33200.0
2009-04-27 13:40:00,43.07,43.19,43.0,43.03,81800.0,32.5372,32.6279,32.4844,32.507,81800.0
2009-04-27 13:50:00,43.03,43.06,42.96,43.03,125800.0,32.507,32.5297,32.4541,32.507,125800.0
2009-04-27 14:00:00,43.02,43.07,42.98,43.0,88000.0,32.4995,32.5372,32.4692,32.4844,88000.0
2009-04-27 14:10:00,43.0,43.09,42.98,43.01,88700.0,32.4844,32.5523,32.4692,32.4919,88700.0
2009-04-27 14:20:00,43.01,43.09,42.99,43.05,79500.0,32.4919,32.5523,32.4768,32.5221,79500.0
2009-04-27 14:30:00,43.05,43.17,43.03,43.09,84100.0,32.5221,32.6128,32.507,32.5523,84100.0
2009-04-27 14:40:00,43.09,43.13,43.0,43.06,63400.0,32.5523,32.5826,32.4844,32.5297,63400.0
2009-04-27 14:50:00,43.05,43.12,43.0,43.08,71400.0,32.5221,32.575,32.4844,32.5448,71400.0
2009-04-27 15:00:00,43.09,43.12,43.0,43.01,107800.0,32.5523,32.575,32.4844,32.4919,107800.0
2009-04-27 15:10:00,43.02,43.24,43.0,43.24,123900.0,32.4995,32.6657,32.4844,32.6657,123900.0
2009-04-27 15:20:00,43.24,43.32,43.23,43.26,148100.0,32.6657,32.7261,32.6581,32.6808,148100.0
2009-04-27 15:30:00,43.26,43.28,43.1,43.13,99500.0,32.6808,32.6959,32.5599,32.5826,99500.0
2009-04-27 15:40:00,43.13,43.53,43.09,43.46,213200.0,32.5826,32.8847,32.5523,32.8319,213200.0
2009-04-27 15:50:00,43.46,43.46,43.19,43.27,146900.0,32.8319,32.8319,32.6279,32.6883,146900.0
2009-04-28 09:30:00,42.5,43.1,42.42,43.09,82400.0,32.1066,32.5599,32.0462,32.5523,82400.0
2009-04-28 09:40:00,43.07,43.15,42.94,43.01,88600.0,32.5372,32.5977,32.439,32.4919,88600.0
2009-04-28 09:50:00,43.02,43.82,42.99,43.68,107200.0,32.4995,33.1038,32.4768,32.9981,107200.0
2009-04-28 10:00:00,43.7,44.28,43.69,44.22,115300.0,33.0132,33.4513,33.0056,33.406,115300.0
2009-04-28 10:10:00,44.2,44.5,44.17,44.47,129000.0,33.3909,33.6175,33.3682,33.5949,129000.0
2009-04-28 10:20:00,44.47,44.59,44.23,44.23,49600.0,33.5949,33.6855,33.4136,33.4136,49600.0
2009-04-28 10:30:00,44.23,44.35,44.07,44.34,73800.0,33.4136,33.5042,33.2927,33.4967,73800.0
2009-04-28 10:40:00,44.32,44.36,44.2,44.25,138000.0,33.4816,33.5118,33.3909,33.4287,138000.0
2009-04-28 10:50:00,44.24,44.36,44.14,44.25,56900.0,33.4211,33.5118,33.3456,33.4287,56900.0
2009-04-28 11:00:00,44.26,44.29,43.96,44.0,50900.0,33.4362,33.4589,33.2096,33.2398,50900.0
2009-04-28 11:10:00,44.0,44.0,43.69,43.73,54600.0,33.2398,33.2398,33.0056,33.0358,54600.0
2009-04-28 11:20:00,43.72,43.74,43.19,43.22,146600.0,33.0283,33.0434,32.6279,32.6506,146600.0
2009-04-28 11:30:00,43.24,43.47,43.21,43.32,46400.0,32.6657,32.8394,32.643,32.7261,46400.0
2009-04-28 11:40:00,43.3,43.33,43.15,43.17,30500.0,32.711,32.7337,32.5977,32.6128,30500.0
2009-04-28 11:50:00,43.17,43.21,43.17,43.21,40600.0,32.6128,32.643,32.6128,32.643,40600.0
2009-04-28 12:00:00,43.21,43.21,43.08,43.09,55400.0,32.643,32.643,32.5448,32.5523,55400.0
2009-04-28 12:10:00,43.1,43.17,43.05,43.14,29200.0,32.5599,32.6128,32.5221,32.5901,29200.0
2009-04-28 12:20:00,43.16,43.38,43.16,43.34,89100.0,32.6052,32.7714,32.6052,32.7412,89100.0
2009-04-28 12:30:00,43.35,43.43,43.14,43.16,74700.0,32.7488,32.8092,32.5901,32.6052,74700.0
2009-04-28 12:40:00,43.14,43.26,43.14,43.26,27900.0,32.5901,32.6808,32.5901,32.6808,27900.0
2009-04-28 12:50:00,43.25,43.26,43.17,43.26,31700.0,32.6732,32.6808,32.6128,32.6808,31700.0
2009-04-28 13:00:00,43.26,43.38,43.07,43.13,56800.0,32.6808,32.7714,32.5372,32.5826,56800.0
2009-04-28 13:10:00,43.15,43.25,43.11,43.17,21100.0,32.5977,32.6732,32.5675,32.6128,21100.0
2009-04-28 13:20:00,43.17,43.27,43.0,43.05,63200.0,32.6128,32.6883,32.4844,32.5221,63200.0
2009-04-28 13:30:00,43.07,43.34,43.02,43.26,43100.0,32.5372,32.7412,32.4995,32.6808,43100.0
2009-04-28 13:40:00,43.26,43.45,43.23,43.26,37000.0,32.6808,32.8243,32.6581,32.6808,37000.0
2009-04-28 13:50:00,43.26,43.28,43.09,43.17,53700.0,32.6808,32.6959,32.5523,32.6128,53700.0
2009-04-28 14:00:00,43.17,43.31,43.16,43.19,49300.0,32.6128,32.7185,32.6052,32.6279,49300.0
2009-04-28 14:10:00,43.22,43.31,43.14,43.21,37400.0,32.6506,32.7185,32.5901,32.643,37400.0
2009-04-28 14:20:00,43.2,43.59,43.17,43.55,73300.0,32.6354,32.9301,32.6128,32.8999,73300.0
2009-04-28 14:30:00,43.55,43.84,43.55,43.79,74800.0,32.8999,33.1189,32.8999,33.0812,74800.0
2009-04-28 14:40:00,43.79,43.83,43.5,43.56,35700.0,33.0812,33.1114,32.8621,32.9074,35700.0
2009-04-28 14:50:00,43.54,43.71,43.51,43.58,35300.0,32.8923,33.0207,32.8696,32.9225,35300.0
2009-04-28 15:00:00,43.56,43.72,43.37,43.52,65300.0,32.9074,33.0283,32.7639,32.8772,65300.0
2009-04-28 15:10:00,43.51,43.56,43.25,43.4,88100.0,32.8696,32.9074,32.6732,32.7865,88100.0
2009-04-28 15:20:00,43.4,43.65,43.37,43.52,106900.0,32.7865,32.9754,32.7639,32.8772,106900.0
2009-04-28 15:30:00,43.51,43.52,43.29,43.41,106900.0,32.8696,32.8772,32.7034,32.7941,106900.0
2009-04-28 15:40:00,43.41,43.41,43.19,43.31,89000.0,32.7941,32.7941,32.6279,32.7185,89000.0
2009-04-28 15:50:00,43.31,43.41,43.25,43.27,127100.0,32.7185,32.7941,32.6732,32.6883,127100.0
2009-04-29 09:30:00,43.85,44.19,43.68,43.95,82900.0,33.1265,33.3833,32.9981,33.202,82900.0
2009-04-29 09:40:00,43.98,44.53,43.97,44.4,63400.0,33.2247,33.6402,33.2171,33.542,63400.0
2009-04-29 09:50:00,44.41,44.55,44.34,44.38,67600.0,33.5495,33.6553,33.4967,33.5269,67600.0
2009-04-29 10:00:00,44.38,44.45,44.21,44.32,42200.0,33.5269,33.5798,33.3985,33.4816,42200.0
2009-04-29 10:10:00,44.32,44.39,44.16,44.34,45000.0,33.4816,33.5344,33.3607,33.4967,45000.0
2009-04-29 10:20:00,44.35,44.41,44.21,44.33,27800.0,33.5042,33.5495,33.3985,33.4891,27800.0
2009-04-29 10:30:00,44.33,44.43,44.07,44.17,67300.0,33.4891,33.5647,33.2927,33.3682,67300.0
2009-04-29 10:40:00,44.19,44.36,44.19,44.25,66000.0,33.3833,33.5118,33.3833,33.4287,66000.0
2009-04-29 10:50:00,44.23,44.28,44.22,44.24,37900.0,33.4136,33.4513,33.406,33.4211,37900.0
2009-04-29 11:00:00,44.24,44.28,44.23,44.23,34400.0,33.4211,33.4513,33.4136,33.4136,34400.0
2009-04-29 11:10:00,44.24,44.4,44.18,44.4,22600.0,33.4211,33.542,33.3758,33.542,22600.0
2009-04-29 11:20:00,44.39,44.5,44.37,44.5,40800.0,33.5344,33.6175,33.5193,33.6175,40800.0
2009-04-29 11:30:00,44.5,44.67,44.49,44.66,58200.0,33.6175,33.746,33.61,33.7384,58200.0
2009-04-29 11:40:00,44.64,44.89,44.64,44.76,75000.0,33.7233,33.9122,33.7233,33.814,75000.0
2009-04-29 11:50:00,44.75,44.87,44.75,44.86,55200.0,33.8064,33.897,33.8064,33.8895,55200.0
2009-04-29 12:00:00,44.86,45.16,44.86,44.95,104300.0,33.8895,34.1161,33.8895,33.9575,104300.0
2009-04-29 12:10:00,44.95,44.96,44.7,44.71,43400.0,33.9575,33.965,33.7686,33.7762,43400.0
2009-04-29 12:20:00,44.72,44.77,44.67,44.75,23300.0,33.7837,33.8215,33.746,33.8064,23300.0
2009-04-29 12:30:00,44.75,44.78,44.69,44.71,16600.0,33.8064,33.8291,33.7611,33.7762,16600.0
2009-04-29 12:40:00,44.72,44.78,44.66,44.78,35300.0,33.7837,33.8291,33.7384,33.8291,35300.0
2009-04-29 12:50:00,44.82,44.82,44.73,44.77,14800.0,33.8593,33.8593,33.7913,33.8215,14800.0
2009-04-29 13:00:00,44.77,44.85,44.77,44.82,21100.0,33.8215,33.8819,33.8215,33.8593,21100.0
2009-04-29 13:10:00,44.82,44.94,44.8,44.86,18800.0,33.8593,33.9499,33.8442,33.8895,18800.0
2009-04-29 13:20:00,44.9,45.28,44.88,45.15,45000.0,33.9197,34.2068,33.9046,34.1086,45000.0
2009-04-29 13:30:00,45.16,45.24,45.12,45.22,22600.0,34.1161,34.1766,34.0859,34.1615,22600.0
2009-04-29 13:40:00,45.23,45.27,45.22,45.26,20700.0,34.169,34.1992,34.1615,34.1917,20700.0
2009-04-29 13:50:00,45.23,45.32,45.2,45.2,34500.0,34.169,34.237,34.1463,34.1463,34500.0
2009-04-29 14:00:00,45.21,45.38,45.19,45.32,53900.0,34.1539,34.2823,34.1388,34.237,53900.0
2009-04-29 14:10:00,45.36,45.56,45.05,45.14,55900.0,34.2672,34.4183,34.033,34.101,55900.0
2009-04-29 14:20:00,45.12,45.39,45.07,45.33,66100.0,34.0859,34.2899,34.0481,34.2446,66100.0
2009-04-29 14:30:00,45.37,45.7,45.26,45.47,51400.0,34.2748,34.5241,34.1917,34.3503,51400.0
2009-04-29 14:40:00,45.5,45.54,45.15,45.21,50000.0,34.373,34.4032,34.1086,34.1539,50000.0
2009-04-29 14:50:00,45.23,45.29,45.05,45.25,49300.0,34.169,34.2143,34.033,34.1841,49300.0
2009-04-29 15:00:00,45.25,45.32,45.03,45.12,68900.0,34.1841,34.237,34.0179,34.0859,68900.0
2009-04-29 15:10:00,45.16,45.25,44.91,44.98,62200.0,34.1161,34.1841,33.9273,33.9801,62200.0
2009-04-29 15:20:00,44.97,45.07,44.83,45.01,149000.0,33.9726,34.0481,33.8668,34.0028,149000.0
2009-04-29 15:30:00,44.99,45.06,44.76,45.02,97600.0,33.9877,34.0406,33.814,34.0104,97600.0
2009-04-29 15:40:00,45.03,45.12,44.63,44.73,111000.0,34.0179,34.0859,33.7157,33.7913,111000.0
2009-04-29 15:50:00,44.73,44.93,44.63,44.93,153200.0,33.7913,33.9424,33.7157,33.9424,153200.0
2009-04-30 09:30:00,45.53,45.95,45.3,45.77,38900.0,34.3956,34.7129,34.2219,34.577,38900.0
2009-04-30 09:40:00,45.76,46.13,45.76,46.01,126100.0,34.5694,34.8489,34.5694,34.7583,126100.0
2009-04-30 09:50:00,46.01,46.38,45.97,46.22,90500.0,34.7583,35.0378,34.728,34.9169,90500.0
2009-04-30 10:00:00,46.18,46.67,46.18,46.57,99000.0,34.8867,35.2569,34.8867,35.1813,99000.0
2009-04-30 10:10:00,46.57,46.64,46.45,46.57,54000.0,35.1813,35.2342,35.0907,35.1813,54000.0
2009-04-30 10:20:00,46.57,46.69,46.46,46.6,63200.0,35.1813,35.272,35.0982,35.204,63200.0
2009-04-30 10:30:00,46.64,46.86,46.6,46.67,81500.0,35.2342,35.4004,35.204,35.2569,81500.0
2009-04-30 10:40:00,46.67,46.75,46.62,46.64,106000.0,35.2569,35.3173,35.2191,35.2342,106000.0
2009-04-30 10:50:00,46.63,46.76,46.59,46.71,59300.0,35.2266,35.3249,35.1964,35.2871,59300.0
2009-04-30 11:00:00,46.7,46.86,46.58,46.59,49500.0,35.2795,35.4004,35.1889,35.1964,49500.0
2009-04-30 11:10:00,46.6,46.96,46.6,46.9,50900.0,35.204,35.4759,35.204,35.4306,50900.0
2009-04-30 11:20:00,46.9,46.91,46.75,46.87,41900.0,35.4306,35.4382,35.3173,35.408,41900.0
2009-04-30 11:30:00,46.88,47.05,46.84,47.0,66300.0,35.4155,35.5439,35.3853,35.5062,66300.0
2009-04-30 11:40:00,47.0,47.12,47.0,47.1,55000.0,35.5062,35.5968,35.5062,35.5817,55000.0
2009-04-30 11:50:00,47.08,47.1,46.74,46.74,48800.0,35.5666,35.5817,35.3097,35.3097,48800.0
2009-04-30 12:00:00,46.74,46.77,46.55,46.61,112600.0,35.3097,35.3324,35.1662,35.2115,112600.0
2009-04-30 12:10:00,46.61,46.72,46.52,46.69,58600.0,35.2115,35.2946,35.1435,35.272,58600.0
2009-04-30 12:20:00,46.68,46.8,46.64,46.73,65400.0,35.2644,35.3551,35.2342,35.3022,65400.0
2009-04-30 12:30:00,46.76,46.79,46.21,46.33,59200.0,35.3249,35.3475,34.9094,35.0,59200.0
2009-04-30 12:40:00,46.33,46.33,46.15,46.15,48400.0,35.0,35.0,34.864,34.864,48400.0
2009-04-30 12:50:00,46.15,46.28,46.01,46.11,47800.0,34.864,34.9622,34.7583,34.8338,47800.0
2009-04-30 13:00:00,46.11,46.25,45.97,46.04,43600.0,34.8338,34.9396,34.728,34.7809,43600.0
2009-04-30 13:10:00,46.02,46.09,45.76,45.76,50700.0,34.7658,34.8187,34.5694,34.5694,50700.0
2009-04-30 13:20:00,45.77,45.81,45.63,45.75,30300.0,34.577,34.6072,34.4712,34.5618,30300.0
2009-04-30 13:30:00,45.75,45.99,45.7,45.93,25800.0,34.5618,34.7432,34.5241,34.6978,25800.0
2009-04-30 13:40:00,45.93,46.16,45.93,46.16,38300.0,34.6978,34.8716,34.6978,34.8716,38300.0
2009-04-30 13:50:00,46.14,46.34,46.02,46.25,37900.0,34.8565,35.0076,34.7658,34.9396,37900.0
2009-04-30 14:00:00,46.25,46.29,46.13,46.15,46400.0,34.9396,34.9698,34.8489,34.864,46400.0
2009-04-30 14:10:00,46.15,46.18,45.87,46.15,50200.0,34.864,34.8867,34.6525,34.864,50200.0
2009-04-30 14:20:00,46.16,46.28,46.14,46.25,33800.0,34.8716,34.9622,34.8565,34.9396,33800.0
2009-04-30 14:30:00,46.23,46.28,46.11,46.19,56700.0,34.9245,34.9622,34.8338,34.8942,56700.0
2009-04-30 14:40:00,46.19,46.19,45.89,46.09,52600.0,34.8942,34.8942,34.6676,34.8187,52600.0
2009-04-30 14:50:00,46.09,46.33,46.08,46.22,103500.0,34.8187,35.0,34.8111,34.9169,103500.0
2009-04-30 15:00:00,46.23,46.24,45.63,45.63,93700.0,34.9245,34.932,34.4712,34.4712,93700.0
2009-04-30 15:10:00,45.63,45.82,45.34,45.49,93700.0,34.4712,34.6147,34.2521,34.3654,93700.0
2009-04-30 15:20:00,45.5,45.57,45.38,45.52,107000.0,34.373,34.4259,34.2823,34.3881,107000.0
2009-04-30 15:30:00,45.53,45.9,45.48,45.61,146300.0,34.3956,34.6752,34.3579,34.4561,146300.0
2009-04-30 15:40:00,45.62,45.79,45.49,45.61,105500.0,34.4636,34.5921,34.3654,34.4561,105500.0
2009-04-30 15:50:00,45.63,45.72,45.32,45.41,226600.0,34.4712,34.5392,34.237,34.305,226600.0
2009-05-01 09:30:00,45.26,45.5,44.68,45.0,40600.0,34.1917,34.373,33.7535,33.9953,40600.0
2009-05-01 09:40:00,45.0,45.04,44.79,44.79,33000.0,33.9953,34.0255,33.8366,33.8366,33000.0
2009-05-01 09:50:00,44.8,44.94,44.63,44.89,45900.0,33.8442,33.9499,33.7157,33.9122,45900.0
2009-05-01 10:00:00,44.92,45.99,44.89,45.41,182700.0,33.9348,34.7432,33.9122,34.305,182700.0
2009-05-01 10:10:00,45.39,45.54,45.14,45.14,78400.0,34.2899,34.4032,34.101,34.101,78400.0
2009-05-01 10:20:00,45.1,45.18,44.79,45.17,103700.0,34.0708,34.1312,33.8366,34.1237,103700.0
2009-05-01 10:30:00,45.16,45.38,45.06,45.38,56500.0,34.1161,34.2823,34.0406,34.2823,56500.0
2009-05-01 10:40:00,45.34,45.75,45.3,45.65,66100.0,34.2521,34.5618,34.2219,34.4863,66100.0
2009-05-01 10:50:00,45.62,45.82,45.5,45.77,45300.0,34.4636,34.6147,34.373,34.577,45300.0
2009-05-01 11:00:00,45.77,46.05,45.74,46.05,48500.0,34.577,34.7885,34.5543,34.7885,48500.0
2009-05-01 11:10:00,46.03,46.35,46.03,46.32,57800.0,34.7734,35.0151,34.7734,34.9925,57800.0
2009-05-01 11:20:00,46.3,46.3,46.05,46.08,38400.0,34.9773,34.9773,34.7885,34.8111,38400.0
2009-05-01 11:30:00,46.05,46.13,45.96,46.13,20400.0,34.7885,34.8489,34.7205,34.8489,20400.0
2009-05-01 11:40:00,46.15,46.15,46.02,46.11,28100.0,34.864,34.864,34.7658,34.8338,28100.0
2009-05-01 11:50:00,46.09,46.1,45.85,45.85,23100.0,34.8187,34.8263,34.6374,34.6374,23100.0
2009-05-01 12:00:00,45.85,45.97,45.85,45.94,28200.0,34.6374,34.728,34.6374,34.7054,28200.0
2009-05-01 12:10:00,45.95,46.22,45.89,46.12,40300.0,34.7129,34.9169,34.6676,34.8414,40300.0
2009-05-01 12:20:00,46.12,46.13,45.84,45.88,34400.0,34.8414,34.8489,34.6298,34.6601,34400.0
2009-05-01 12:30:00,45.86,46.24,45.85,46.18,44900.0,34.6449,34.932,34.6374,34.8867,44900.0
2009-05-01 12:40:00,46.19,46.22,46.01,46.06,20400.0,34.8942,34.9169,34.7583,34.796,20400.0
2009-05-01 12:50:00,46.06,46.27,45.99,46.17,37700.0,34.796,34.9547,34.7432,34.8791,37700.0
2009-05-01 13:00:00,46.19,46.42,46.17,46.3,40000.0,34.8942,35.068,34.8791,34.9773,40000.0
2009-05-01 13:10:00,46.3,46.43,46.28,46.39,35600.0,34.9773,35.0756,34.9622,35.0453,35600.0
2009-05-01 13:20:00,46.39,46.45,46.34,46.42,18400.0,35.0453,35.0907,35.0076,35.068,18400.0
2009-05-01 13:30:00,46.44,46.52,46.33,46.49,31700.0,35.0831,35.1435,35.0,35.1209,31700.0
2009-05-01 13:40:00,46.48,46.59,46.48,46.5,25100.0,35.1133,35.1964,35.1133,35.1284,25100.0
2009-05-01 13:50:00,46.5,46.51,46.39,46.4,23500.0,35.1284,35.136,35.0453,35.0529,23500.0
2009-05-01 14:00:00,46.41,46.57,46.38,46.51,31700.0,35.0604,35.1813,35.0378,35.136,31700.0
2009-05-01 14:10:00,46.5,46.55,46.29,46.3,31300.0,35.1284,35.1662,34.9698,34.9773,31300.0
2009-05-01 14:20:00,46.31,46.43,46.29,46.33,25900.0,34.9849,35.0756,34.9698,35.0,25900.0
2009-05-01 14:30:00,46.31,46.33,46.22,46.22,28300.0,34.9849,35.0,34.9169,34.9169,28300.0
2009-05-01 14:40:00,46.22,46.23,46.11,46.17,28600.0,34.9169,34.9245,34.8338,34.8791,28600.0
2009-05-01 14:50:00,46.16,46.2,46.07,46.09,32400.0,34.8716,34.9018,34.8036,34.8187,32400.0
2009-05-01 15:00:00,46.09,46.29,45.98,46.0,69900.0,34.8187,34.9698,34.7356,34.7507,69900.0
2009-05-01 15:10:00,46.0,46.0,45.78,45.8,64000.0,34.7507,34.7507,34.5845,34.5996,64000.0
2009-05-01 15:20:00,45.81,45.93,45.75,45.91,45200.0,34.6072,34.6978,34.5618,34.6827,45200.0
2009-05-01 15:30:00,45.91,46.04,45.74,45.95,99500.0,34.6827,34.7809,34.5543,34.7129,99500.0
2009-05-01 15:40:00,45.98,46.14,45.96,46.01,142200.0,34.7356,34.8565,34.7205,34.7583,142200.0
2009-05-01 15:50:00,46.01,46.11,45.97,46.08,182100.0,34.7583,34.8338,34.728,34.8111,182100.0
2009-05-04 09:30:00,46.18,46.27,46.02,46.13,83400.0,34.8867,34.9547,34.7658,34.8489,83400.0
2009-05-04 09:40:00,46.12,46.6,46.11,46.46,55700.0,34.8414,35.204,34.8338,35.0982,55700.0
2009-05-04 09:50:00,46.49,46.77,46.42,46.76,45900.0,35.1209,35.3324,35.068,35.3249,45900.0
2009-05-04 10:00:00,46.74,47.21,46.74,46.99,62100.0,35.3097,35.6648,35.3097,35.4986,62100.0
2009-05-04 10:10:00,46.98,47.29,46.98,47.28,31600.0,35.491,35.7252,35.491,35.7177,31600.0
2009-05-04 10:20:00,47.27,47.39,47.17,47.2,33400.0,35.7101,35.8008,35.6346,35.6572,33400.0
2009-05-04 10:30:00,47.21,47.44,47.19,47.42,19200.0,35.6648,35.8386,35.6497,35.8234,19200.0
2009-05-04 10:40:00,47.42,47.45,47.27,47.43,63100.0,35.8234,35.8461,35.7101,35.831,63100.0
2009-05-04 10:50:00,47.44,47.5,47.25,47.33,45600.0,35.8386,35.8839,35.695,35.7555,45600.0
2009-05-04 11:00:00,47.33,47.6,47.33,47.52,47000.0,35.7555,35.9594,35.7555,35.899,47000.0
2009-05-04 11:10:00,47.51,47.72,47.51,47.69,39200.0,35.8914,36.0501,35.8914,36.0274,39200.0
2009-05-04 11:20:00,47.69,47.75,47.55,47.66,24100.0,36.0274,36.0727,35.9217,36.0048,24100.0
2009-05-04 11:30:00,47.63,47.65,47.45,47.51,22000.0,35.9821,35.9972,35.8461,35.8914,22000.0
2009-05-04 11:40:00,47.47,47.55,47.35,47.35,27400.0,35.8612,35.9217,35.7706,35.7706,27400.0
2009-05-04 11:50:00,47.36,47.43,47.17,47.29,32700.0,35.7781,35.831,35.6346,35.7252,32700.0
2009-05-04 12:00:00,47.28,47.41,47.11,47.12,36200.0,35.7177,35.8159,35.5893,35.5968,36200.0
2009-05-04 12:10:00,47.11,47.16,46.93,46.94,39100.0,35.5893,35.627,35.4533,35.4608,39100.0
2009-05-04 12:20:00,46.97,47.06,46.87,46.91,8500.0,35.4835,35.5515,35.408,35.4382,8500.0
2009-05-04 12:30:00,46.95,47.01,46.84,46.87,27200.0,35.4684,35.5137,35.3853,35.408,27200.0
2009-05-04 12:40:00,46.86,46.99,46.81,46.99,21500.0,35.4004,35.4986,35.3626,35.4986,21500.0
2009-05-04 12:50:00,46.98,46.98,46.85,46.93,34600.0,35.491,35.491,35.3928,35.4533,34600.0
2009-05-04 13:00:00,46.92,47.11,46.91,47.06,14700.0,35.4457,35.5893,35.4382,35.5515,14700.0
2009-05-04 13:10:00,47.05,47.11,46.99,47.04,10100.0,35.5439,35.5893,35.4986,35.5364,10100.0
2009-05-04 13:20:00,47.01,47.2,47.01,47.13,16300.0,35.5137,35.6572,35.5137,35.6044,16300.0
2009-05-04 13:30:00,47.15,47.33,47.14,47.25,17000.0,35.6195,35.7555,35.6119,35.695,17000.0
2009-05-04 13:40:00,47.27,47.29,47.19,47.21,21900.0,35.7101,35.7252,35.6497,35.6648,21900.0
2009-05-04 13:50:00,47.22,47.32,47.11,47.25,21800.0,35.6724,35.7479,35.5893,35.695,21800.0
2009-05-04 14:00:00,47.27,47.35,47.08,47.09,24300.0,35.7101,35.7706,35.5666,35.5741,24300.0
2009-05-04 14:10:00,47.1,47.26,47.07,47.24,17600.0,35.5817,35.7026,35.559,35.6875,17600.0
2009-05-04 14:20:00,47.22,47.36,47.15,47.33,22100.0,35.6724,35.7781,35.6195,35.7555,22100.0
2009-05-04 14:30:00,47.33,47.4,47.2,47.25,26700.0,35.7555,35.8083,35.6572,35.695,26700.0
2009-05-04 14:40:00,47.27,47.41,47.22,47.36,31600.0,35.7101,35.8159,35.6724,35.7781,31600.0
2009-05-04 14:50:00,47.36,47.36,47.11,47.19,21100.0,35.7781,35.7781,35.5893,35.6497,21100.0
2009-05-04 15:00:00,47.21,47.34,47.17,47.2,29700.0,35.6648,35.763,35.6346,35.6572,29700.0
2009-05-04 15:10:00,47.24,47.35,47.12,47.3,32200.0,35.6875,35.7706,35.5968,35.7328,32200.0
2009-05-04 15:20:00,47.33,47.33,47.14,47.24,34900.0,35.7555,35.7555,35.6119,35.6875,34900.0
2009-05-04 15:30:00,47.24,47.34,47.08,47.18,42000.0,35.6875,35.763,35.5666,35.6421,42000.0
2009-05-04 15:40:00,47.19,47.41,47.13,47.31,71300.0,35.6497,35.8159,35.6044,35.7403,71300.0
2009-05-04 15:50:00,47.32,47.58,47.32,47.55,108700.0,35.7479,35.9443,35.7479,35.9217,108700.0
2009-05-05 09:30:00,47.48,47.9,47.21,47.78,61400.0,35.8688,36.1861,35.6648,36.0954,61400.0
2009-05-05 09:40:00,47.79,47.92,46.9,46.97,91600.0,36.103,36.2012,35.4306,35.4835,91600.0
2009-05-05 09:50:00,46.99,47.34,46.86,47.11,65700.0,35.4986,35.763,35.4004,35.5893,65700.0
2009-05-05 10:00:00,47.11,47.27,46.89,46.92,92300.0,35.5893,35.7101,35.4231,35.4457,92300.0
2009-05-05 10:10:00,46.93,47.3,46.93,47.3,53400.0,35.4533,35.7328,35.4533,35.7328,53400.0
2009-05-05 10:20:00,47.29,47.4,46.91,46.97,66600.0,35.7252,35.8083,35.4382,35.4835,66600.0
2009-05-05 10:30:00,46.98,47.07,46.8,46.8,53000.0,35.491,35.559,35.3551,35.3551,53000.0
2009-05-05 10:40:00,46.8,46.88,46.66,46.68,35400.0,35.3551,35.4155,35.2493,35.2644,35400.0
2009-05-05 10:50:00,46.68,46.75,46.51,46.52,60400.0,35.2644,35.3173,35.136,35.1435,60400.0
2009-05-05 11:00:00,46.5,46.76,46.47,46.71,55900.0,35.1284,35.3249,35.1058,35.2871,55900.0
2009-05-05 11:10:00,46.7,46.93,46.63,46.84,78900.0,35.2795,35.4533,35.2266,35.3853,78900.0
2009-05-05 11:20:00,46.84,47.53,46.78,47.29,182000.0,35.3853,35.9065,35.34,35.7252,182000.0
2009-05-05 11:30:00,47.29,47.3,47.08,47.22,65500.0,35.7252,35.7328,35.5666,35.6724,65500.0
2009-05-05 11:40:00,47.22,47.29,47.16,47.18,51200.0,35.6724,35.7252,35.627,35.6421,51200.0
2009-05-05 11:50:00,47.17,47.17,46.98,47.02,31900.0,35.6346,35.6346,35.491,35.5213,31900.0
2009-05-05 12:00:00,47.02,47.07,46.91,47.02,38700.0,35.5213,35.559,35.4382,35.5213,38700.0
2009-05-05 12:10:00,46.98,47.0,46.9,46.95,24300.0,35.491,35.5062,35.4306,35.4684,24300.0
2009-05-05 12:20:00,46.94,46.95,46.78,46.8,25500.0,35.4608,35.4684,35.34,35.3551,25500.0
2009-05-05 12:30:00,46.82,46.82,46.56,46.71,81700.0,35.3702,35.3702,35.1738,35.2871,81700.0
2009-05-05 12:40:00,46.71,46.71,46.55,46.61,33400.0,35.2871,35.2871,35.1662,35.2115,33400.0
2009-05-05 12:50:00,46.61,46.66,46.52,46.56,37900.0,35.2115,35.2493,35.1435,35.1738,37900.0
2009-05-05 13:00:00,46.56,46.72,46.43,46.59,49300.0,35.1738,35.2946,35.0756,35.1964,49300.0
2009-05-05 13:10:00,46.6,46.63,46.27,46.35,95700.0,35.204,35.2266,34.9547,35.0151,95700.0
2009-05-05 13:20:00,46.34,46.4,46.16,46.2,79800.0,35.0076,35.0529,34.8716,34.9018,79800.0
2009-05-05 13:30:00,46.2,46.3,46.12,46.28,79400.0,34.9018,34.9773,34.8414,34.9622,79400.0
2009-05-05 13:40:00,46.28,46.29,46.11,46.21,51500.0,34.9622,34.9698,34.8338,34.9094,51500.0
2009-05-05 13:50:00,46.22,46.3,46.21,46.24,59800.0,34.9169,34.9773,34.9094,34.932,59800.0
2009-05-05 14:00:00,46.23,46.24,46.15,46.22,57400.0,34.9245,34.932,34.864,34.9169,57400.0
2009-05-05 14:10:00,46.2,46.37,46.2,46.3,64700.0,34.9018,35.0302,34.9018,34.9773,64700.0
2009-05-05 14:20:00,46.29,46.32,46.01,46.02,87000.0,34.9698,34.9925,34.7583,34.7658,87000.0
2009-05-05 14:30:00,46.02,46.09,45.96,46.01,99500.0,34.7658,34.8187,34.7205,34.7583,99500.0
2009-05-05 14:40:00,46.0,46.25,45.99,46.25,74000.0,34.7507,34.9396,34.7432,34.9396,74000.0
2009-05-05 14:50:00,46.25,46.3,46.19,46.19,86600.0,34.9396,34.9773,34.8942,34.8942,86600.0
2009-05-05 15:00:00,46.18,46.34,46.14,46.24,107700.0,34.8867,35.0076,34.8565,34.932,107700.0
2009-05-05 15:10:00,46.25,46.34,46.16,46.32,90500.0,34.9396,35.0076,34.8716,34.9925,90500.0
2009-05-05 15:20:00,46.3,46.33,46.2,46.29,71100.0,34.9773,35.0,34.9018,34.9698,71100.0
2009-05-05 15:30:00,46.27,46.55,46.27,46.48,100100.0,34.9547,35.1662,34.9547,35.1133,100100.0
2009-05-05 15:40:00,46.48,46.69,46.47,46.63,111400.0,35.1133,35.272,35.1058,35.2266,111400.0
2009-05-05 15:50:00,46.63,46.69,46.43,46.56,158300.0,35.2266,35.272,35.0756,35.1738,158300.0
2009-05-06 09:30:00,47.17,47.54,46.95,47.06,37800.0,35.6346,35.9141,35.4684,35.5515,37800.0
2009-05-06 09:40:00,47.09,47.19,46.78,46.99,20500.0,35.5741,35.6497,35.34,35.4986,20500.0
2009-05-06 09:50:00,47.01,47.42,46.94,47.25,54700.0,35.5137,35.8234,35.4608,35.695,54700.0
2009-05-06 10:00:00,47.23,47.28,46.84,47.04,35500.0,35.6799,35.7177,35.3853,35.5364,35500.0
2009-05-06 10:10:00,47.04,47.25,47.01,47.01,30900.0,35.5364,35.695,35.5137,35.5137,30900.0
2009-05-06 10:20:00,47.04,47.11,46.47,46.5,57600.0,35.5364,35.5893,35.1058,35.1284,57600.0
2009-05-06 10:30:00,46.5,46.97,46.41,46.97,45700.0,35.1284,35.4835,35.0604,35.4835,45700.0
2009-05-06 10:40:00,46.95,47.06,46.83,46.84,34100.0,35.4684,35.5515,35.3777,35.3853,34100.0
2009-05-06 10:50:00,46.83,46.93,46.62,46.9,27700.0,35.3777,35.4533,35.2191,35.4306,27700.0
2009-05-06 11:00:00,46.93,47.24,46.9,47.12,58600.0,35.4533,35.6875,35.4306,35.5968,58600.0
2009-05-06 11:10:00,47.12,47.25,46.91,47.0,48000.0,35.5968,35.695,35.4382,35.5062,48000.0
2009-05-06 11:20:00,47.02,47.04,46.77,46.98,61100.0,35.5213,35.5364,35.3324,35.491,61100.0
2009-05-06 11:30:00,47.0,47.25,46.81,47.22,64700.0,35.5062,35.695,35.3626,35.6724,64700.0
2009-05-06 11:40:00,47.19,47.22,47.03,47.03,58000.0,35.6497,35.6724,35.5288,35.5288,58000.0
2009-05-06 11:50:00,47.01,47.25,46.88,47.25,16900.0,35.5137,35.695,35.4155,35.695,16900.0
2009-05-06 12:00:00,47.23,47.47,47.2,47.47,18600.0,35.6799,35.8612,35.6572,35.8612,18600.0
2009-05-06 12:10:00,47.47,47.65,47.46,47.64,53100.0,35.8612,35.9972,35.8537,35.9896,53100.0
2009-05-06 12:20:00,47.66,47.82,47.58,47.82,14100.0,36.0048,36.1256,35.9443,36.1256,14100.0
2009-05-06 12:30:00,47.81,47.81,47.48,47.51,85700.0,36.1181,36.1181,35.8688,35.8914,85700.0
2009-05-06 12:40:00,47.49,47.53,47.43,47.49,13700.0,35.8763,35.9065,35.831,35.8763,13700.0
2009-05-06 12:50:00,47.47,47.49,47.2,47.2,15700.0,35.8612,35.8763,35.6572,35.6572,15700.0
2009-05-06 13:00:00,47.2,47.21,46.98,47.02,26000.0,35.6572,35.6648,35.491,35.5213,26000.0
2009-05-06 13:10:00,47.0,47.08,46.95,46.99,15200.0,35.5062,35.5666,35.4684,35.4986,15200.0
2009-05-06 13:20:00,47.0,47.02,46.82,46.85,42900.0,35.5062,35.5213,35.3702,35.3928,42900.0
2009-05-06 13:30:00,46.81,46.93,46.76,46.84,42000.0,35.3626,35.4533,35.3249,35.3853,42000.0
2009-05-06 13:40:00,46.8,46.85,46.72,46.8,49800.0,35.3551,35.3928,35.2946,35.3551,49800.0
2009-05-06 13:50:00,46.83,47.03,46.76,47.03,63900.0,35.3777,35.5288,35.3249,35.5288,63900.0
2009-05-06 14:00:00,47.03,47.18,47.03,47.16,36400.0,35.5288,35.6421,35.5288,35.627,36400.0
2009-05-06 14:10:00,47.17,47.24,47.07,47.19,21500.0,35.6346,35.6875,35.559,35.6497,21500.0
2009-05-06 14:20:00,47.22,47.45,47.19,47.45,49800.0,35.6724,35.8461,35.6497,35.8461,49800.0
2009-05-06 14:30:00,47.4,47.56,47.33,47.54,44100.0,35.8083,35.9292,35.7555,35.9141,44100.0
2009-05-06 14:40:00,47.58,47.64,47.29,47.64,65100.0,35.9443,35.9896,35.7252,35.9896,65100.0
2009-05-06 14:50:00,47.65,47.65,47.34,47.37,30900.0,35.9972,35.9972,35.763,35.7857,30900.0
2009-05-06 15:00:00,47.4,47.48,47.26,47.44,45900.0,35.8083,35.8688,35.7026,35.8386,45900.0
2009-05-06 15:10:00,47.45,47.46,47.2,47.21,25900.0,35.8461,35.8537,35.6572,35.6648,25900.0
2009-05-06 15:20:00,47.23,47.32,46.96,47.11,40100.0,35.6799,35.7479,35.4759,35.5893,40100.0
2009-05-06 15:30:00,47.11,47.27,46.94,47.03,53400.0,35.5893,35.7101,35.4608,35.5288,53400.0
2009-05-06 15:40:00,47.04,47.39,47.03,47.2,107900.0,35.5364,35.8008,35.5288,35.6572,107900.0
2009-05-06 15:50:00,47.2,47.4,47.05,47.37,145800.0,35.6572,35.8083,35.5439,35.7857,145800.0
2009-05-07 09:30:00,47.8,47.8,47.13,47.64,45400.0,36.1105,36.1105,35.6044,35.9896,45400.0
2009-05-07 09:40:00,47.59,47.72,46.6,46.6,59800.0,35.9519,36.0501,35.204,35.204,59800.0
2009-05-07 09:50:00,46.59,46.83,46.43,46.58,64300.0,35.1964,35.3777,35.0756,35.1889,64300.0
2009-05-07 10:00:00,46.61,46.78,46.5,46.68,61700.0,35.2115,35.34,35.1284,35.2644,61700.0
2009-05-07 10:10:00,46.67,46.78,46.33,46.44,122000.0,35.2569,35.34,35.0,35.0831,122000.0
2009-05-07 10:20:00,46.44,46.44,45.67,45.7,125700.0,35.0831,35.0831,34.5014,34.5241,125700.0
2009-05-07 10:30:00,45.7,45.7,45.26,45.52,153000.0,34.5241,34.5241,34.1917,34.3881,153000.0
2009-05-07 10:40:00,45.51,46.58,45.38,45.45,90600.0,34.3805,35.1889,34.2823,34.3352,90600.0
2009-05-07 10:50:00,45.43,46.58,45.41,45.49,102300.0,34.3201,35.1889,34.305,34.3654,102300.0
2009-05-07 11:00:00,45.49,45.77,45.45,45.6,58500.0,34.3654,34.577,34.3352,34.4485,58500.0
2009-05-07 11:10:00,45.59,45.66,45.54,45.57,62700.0,34.441,34.4939,34.4032,34.4259,62700.0
2009-05-07 11:20:00,45.57,45.77,45.57,45.73,62100.0,34.4259,34.577,34.4259,34.5467,62100.0
2009-05-07 11:30:00,45.72,45.72,45.56,45.62,124900.0,34.5392,34.5392,34.4183,34.4636,124900.0
2009-05-07 11:40:00,45.62,45.8,45.61,45.69,49700.0,34.4636,34.5996,34.4561,34.5165,49700.0
2009-05-07 11:50:00,45.69,45.81,45.68,45.77,98000.0,34.5165,34.6072,34.509,34.577,98000.0
2009-05-07 12:00:00,45.76,45.8,45.65,45.67,92200.0,34.5694,34.5996,34.4863,34.5014,92200.0
2009-05-07 12:10:00,45.67,45.77,45.66,45.75,21400.0,34.5014,34.577,34.4939,34.5618,21400.0
2009-05-07 12:20:00,45.76,45.77,45.56,45.56,40300.0,34.5694,34.577,34.4183,34.4183,40300.0
2009-05-07 12:30:00,45.57,45.75,45.5,45.72,50200.0,34.4259,34.5618,34.373,34.5392,50200.0
2009-05-07 12:40:00,45.72,45.9,45.72,45.82,32300.0,34.5392,34.6752,34.5392,34.6147,32300.0
2009-05-07 12:50:00,45.81,45.82,45.75,45.8,23100.0,34.6072,34.6147,34.5618,34.5996,23100.0
2009-05-07 13:00:00,45.8,45.81,45.58,45.63,50600.0,34.5996,34.6072,34.4334,34.4712,50600.0
2009-05-07 13:10:00,45.64,45.7,45.62,45.66,36400.0,34.4787,34.5241,34.4636,34.4939,36400.0
2009-05-07 13:20:00,45.66,45.77,45.66,45.74,33800.0,34.4939,34.577,34.4939,34.5543,33800.0
2009-05-07 13:30:00,45.74,45.78,45.65,45.65,40700.0,34.5543,34.5845,34.4863,34.4863,40700.0
2009-05-07 13:40:00,45.64,45.64,45.53,45.63,38900.0,34.4787,34.4787,34.3956,34.4712,38900.0
2009-05-07 13:50:00,45.63,45.75,45.51,45.69,54700.0,34.4712,34.5618,34.3805,34.5165,54700.0
2009-05-07 14:00:00,45.69,45.72,45.6,45.63,45100.0,34.5165,34.5392,34.4485,34.4712,45100.0
2009-05-07 14:10:00,45.64,45.64,45.43,45.46,53200.0,34.4787,34.4787,34.3201,34.3428,53200.0
2009-05-07 14:20:00,45.46,45.58,45.44,45.56,49500.0,34.3428,34.4334,34.3277,34.4183,49500.0
2009-05-07 14:30:00,45.54,45.56,45.4,45.5,55400.0,34.4032,34.4183,34.2974,34.373,55400.0
2009-05-07 14:40:00,45.5,45.65,45.4,45.65,46300.0,34.373,34.4863,34.2974,34.4863,46300.0
2009-05-07 14:50:00,45.65,45.76,45.48,45.62,57100.0,34.4863,34.5694,34.3579,34.4636,57100.0
2009-05-07 15:00:00,45.62,45.75,45.42,45.45,84700.0,34.4636,34.5618,34.3125,34.3352,84700.0
2009-05-07 15:10:00,45.45,45.47,45.32,45.43,78900.0,34.3352,34.3503,34.237,34.3201,78900.0
2009-05-07 15:20:00,45.42,45.66,45.4,45.57,78100.0,34.3125,34.4939,34.2974,34.4259,78100.0
2009-05-07 15:30:00,45.57,45.59,45.26,45.54,87500.0,34.4259,34.441,34.1917,34.4032,87500.0
2009-05-07 15:40:00,45.56,45.68,45.44,45.65,117000.0,34.4183,34.509,34.3277,34.4863,117000.0
2009-05-07 15:50:00,45.65,45.82,45.54,45.63,150600.0,34.4863,34.6147,34.4032,34.4712,150600.0
2009-05-08 09:30:00,46.55,46.89,46.03,46.66,65400.0,35.1662,35.4231,34.7734,35.2493,65400.0
2009-05-08 09:40:00,46.66,47.41,46.66,47.25,102300.0,35.2493,35.8159,35.2493,35.695,102300.0
2009-05-08 09:50:00,47.25,47.36,46.88,46.88,88700.0,35.695,35.7781,35.4155,35.4155,88700.0
2009-05-08 10:00:00,46.92,47.09,46.76,46.81,50200.0,35.4457,35.5741,35.3249,35.3626,50200.0
2009-05-08 10:10:00,46.81,46.81,45.85,45.9,131400.0,35.3626,35.3626,34.6374,34.6752,131400.0
2009-05-08 10:20:00,45.9,45.98,45.65,45.77,61400.0,34.6752,34.7356,34.4863,34.577,61400.0
2009-05-08 10:30:00,45.8,46.09,45.7,46.02,62200.0,34.5996,34.8187,34.5241,34.7658,62200.0
2009-05-08 10:40:00,46.01,46.05,45.77,45.77,90600.0,34.7583,34.7885,34.577,34.577,90600.0
2009-05-08 10:50:00,45.77,45.89,45.6,45.84,39500.0,34.577,34.6676,34.4485,34.6298,39500.0
2009-05-08 11:00:00,45.84,46.39,45.84,46.38,29700.0,34.6298,35.0453,34.6298,35.0378,29700.0
2009-05-08 11:10:00,46.38,46.6,46.3,46.47,35600.0,35.0378,35.204,34.9773,35.1058,35600.0
2009-05-08 11:20:00,46.46,46.48,46.28,46.44,30600.0,35.0982,35.1133,34.9622,35.0831,30600.0
2009-05-08 11:30:00,46.41,46.59,46.38,46.5,28500.0,35.0604,35.1964,35.0378,35.1284,28500.0
2009-05-08 11:40:00,46.53,46.6,46.38,46.45,46800.0,35.1511,35.204,35.0378,35.0907,46800.0
2009-05-08 11:50:00,46.48,46.63,46.46,46.62,14700.0,35.1133,35.2266,35.0982,35.2191,14700.0
2009-05-08 12:00:00,46.63,46.8,46.54,46.76,25500.0,35.2266,35.3551,35.1587,35.3249,25500.0
2009-05-08 12:10:00,46.74,47.06,46.74,47.05,46600.0,35.3097,35.5515,35.3097,35.5439,46600.0
2009-05-08 12:20:00,47.05,47.08,46.86,46.87,35500.0,35.5439,35.5666,35.4004,35.408,35500.0
2009-05-08 12:30:00,46.87,46.9,46.67,46.72,55400.0,35.408,35.4306,35.2569,35.2946,55400.0
2009-05-08 12:40:00,46.73,46.84,46.54,46.59,49800.0,35.3022,35.3853,35.1587,35.1964,49800.0
2009-05-08 12:50:00,46.57,46.9,46.5,46.86,41100.0,35.1813,35.4306,35.1284,35.4004,41100.0
2009-05-08 13:00:00,46.86,46.92,46.65,46.73,35300.0,35.4004,35.4457,35.2418,35.3022,35300.0
2009-05-08 13:10:00,46.73,46.87,46.67,46.87,16700.0,35.3022,35.408,35.2569,35.408,16700.0
2009-05-08 13:20:00,46.87,46.98,46.73,46.73,28500.0,35.408,35.491,35.3022,35.3022,28500.0
2009-05-08 13:30:00,46.75,46.83,46.61,46.8,19200.0,35.3173,35.3777,35.2115,35.3551,19200.0
2009-05-08 13:40:00,46.8,46.83,46.59,46.79,16600.0,35.3551,35.3777,35.1964,35.3475,16600.0
2009-05-08 13:50:00,46.79,46.8,46.63,46.63,17700.0,35.3475,35.3551,35.2266,35.2266,17700.0
2009-05-08 14:00:00,46.65,46.95,46.63,46.84,54400.0,35.2418,35.4684,35.2266,35.3853,54400.0
2009-05-08 14:10:00,46.85,47.04,46.85,47.04,49700.0,35.3928,35.5364,35.3928,35.5364,49700.0
2009-05-08 14:20:00,47.04,47.14,46.97,46.98,34800.0,35.5364,35.6119,35.4835,35.491,34800.0
2009-05-08 14:30:00,46.98,47.15,46.98,47.1,23900.0,35.491,35.6195,35.491,35.5817,23900.0
2009-05-08 14:40:00,47.14,47.15,46.98,47.14,54000.0,35.6119,35.6195,35.491,35.6119,54000.0
2009-05-08 14:50:00,47.15,47.2,46.96,47.02,38600.0,35.6195,35.6572,35.4759,35.5213,38600.0
2009-05-08 15:00:00,47.02,47.08,46.83,47.07,56600.0,35.5213,35.5666,35.3777,35.559,56600.0
2009-05-08 15:10:00,47.05,47.05,46.79,46.94,40100.0,35.5439,35.5439,35.3475,35.4608,40100.0
2009-05-08 15:20:00,46.98,47.19,46.97,46.99,36200.0,35.491,35.6497,35.4835,35.4986,36200.0
2009-05-08 15:30:00,46.99,47.07,46.87,46.93,42700.0,35.4986,35.559,35.408,35.4533,42700.0
2009-05-08 15:40:00,46.94,47.14,46.9,46.95,71300.0,35.4608,35.6119,35.4306,35.4684,71300.0
2009-05-08 15:50:00,46.94,47.13,46.77,47.12,78100.0,35.4608,35.6044,35.3324,35.5968,78100.0
2009-05-11 09:30:00,46.58,46.7,45.84,46.16,50000.0,35.1889,35.2795,34.6298,34.8716,50000.0
2009-05-11 09:40:00,46.18,46.26,45.32,45.34,66800.0,34.8867,34.9471,34.237,34.2521,66800.0
2009-05-11 09:50:00,45.37,45.61,45.35,45.51,52500.0,34.2748,34.4561,34.2597,34.3805,52500.0
2009-05-11 10:00:00,45.52,45.59,45.36,45.48,66300.0,34.3881,34.441,34.2672,34.3579,66300.0
2009-05-11 10:10:00,45.47,45.92,45.43,45.91,58700.0,34.3503,34.6903,34.3201,34.6827,58700.0
2009-05-11 10:20:00,45.91,46.04,45.61,45.61,32000.0,34.6827,34.7809,34.4561,34.4561,32000.0
2009-05-11 10:30:00,45.62,46.05,45.49,45.94,27700.0,34.4636,34.7885,34.3654,34.7054,27700.0
2009-05-11 10:40:00,45.92,46.13,45.83,45.92,45600.0,34.6903,34.8489,34.6223,34.6903,45600.0
2009-05-11 10:50:00,45.91,45.98,45.76,45.85,92300.0,34.6827,34.7356,34.5694,34.6374,92300.0
2009-05-11 11:00:00,45.84,45.99,45.74,45.91,19000.0,34.6298,34.7432,34.5543,34.6827,19000.0
2009-05-11 11:10:00,45.98,46.2,45.94,46.08,17500.0,34.7356,34.9018,34.7054,34.8111,17500.0
2009-05-11 11:20:00,46.07,46.09,45.86,45.95,47600.0,34.8036,34.8187,34.6449,34.7129,47600.0
2009-05-11 11:30:00,45.95,45.97,45.67,45.74,18500.0,34.7129,34.728,34.5014,34.5543,18500.0
2009-05-11 11:40:00,45.76,45.88,45.68,45.88,27600.0,34.5694,34.6601,34.509,34.6601,27600.0
2009-05-11 11:50:00,45.84,45.96,45.76,45.89,25600.0,34.6298,34.7205,34.5694,34.6676,25600.0
2009-05-11 12:00:00,45.87,46.04,45.79,45.89,22600.0,34.6525,34.7809,34.5921,34.6676,22600.0
2009-05-11 12:10:00,45.9,46.06,45.86,46.06,11100.0,34.6752,34.796,34.6449,34.796,11100.0
2009-05-11 12:20:00,46.07,46.14,46.01,46.07,10900.0,34.8036,34.8565,34.7583,34.8036,10900.0
2009-05-11 12:30:00,46.05,46.05,45.93,45.96,19500.0,34.7885,34.7885,34.6978,34.7205,19500.0
2009-05-11 12:40:00,45.94,45.94,45.8,45.8,35800.0,34.7054,34.7054,34.5996,34.5996,35800.0
2009-05-11 12:50:00,45.82,45.82,45.69,45.76,14000.0,34.6147,34.6147,34.5165,34.5694,14000.0
2009-05-11 13:00:00,45.76,45.85,45.64,45.85,18800.0,34.5694,34.6374,34.4787,34.6374,18800.0
2009-05-11 13:10:00,45.88,46.05,45.87,46.05,10300.0,34.6601,34.7885,34.6525,34.7885,10300.0
2009-05-11 13:20:00,46.04,46.05,45.9,45.92,11000.0,34.7809,34.7885,34.6752,34.6903,11000.0
2009-05-11 13:30:00,45.93,46.13,45.82,46.11,22200.0,34.6978,34.8489,34.6147,34.8338,22200.0
2009-05-11 13:40:00,46.1,46.1,45.94,45.99,28300.0,34.8263,34.8263,34.7054,34.7432,28300.0
2009-05-11 13:50:00,45.96,46.04,45.86,45.87,23600.0,34.7205,34.7809,34.6449,34.6525,23600.0
2009-05-11 14:00:00,45.88,45.88,45.67,45.7,30400.0,34.6601,34.6601,34.5014,34.5241,30400.0
2009-05-11 14:10:00,45.73,45.77,45.66,45.7,39900.0,34.5467,34.577,34.4939,34.5241,39900.0
2009-05-11 14:20:00,45.69,45.77,45.63,45.74,43900.0,34.5165,34.577,34.4712,34.5543,43900.0
2009-05-11 14:30:00,45.75,45.92,45.64,45.73,67800.0,34.5618,34.6903,34.4787,34.5467,67800.0
2009-05-11 14:40:00,45.74,45.85,45.68,45.78,48500.0,34.5543,34.6374,34.509,34.5845,48500.0
2009-05-11 14:50:00,45.78,45.84,45.66,45.66,28100.0,34.5845,34.6298,34.4939,34.4939,28100.0
2009-05-11 15:00:00,45.66,45.71,45.54,45.59,60700.0,34.4939,34.5316,34.4032,34.441,60700.0
2009-05-11 15:10:00,45.59,45.75,45.55,45.65,68700.0,34.441,34.5618,34.4108,34.4863,68700.0
2009-05-11 15:20:00,45.66,45.7,45.48,45.68,68400.0,34.4939,34.5241,34.3579,34.509,68400.0
2009-05-11 15:30:00,45.7,45.7,45.56,45.6,63000.0,34.5241,34.5241,34.4183,34.4485,63000.0
2009-05-11 15:40:00,45.6,45.7,45.53,45.57,89800.0,34.4485,34.5241,34.3956,34.4259,89800.0
2009-05-11 15:50:00,45.57,45.67,45.42,45.5,130000.0,34.4259,34.5014,34.3125,34.373,130000.0
2009-05-12 09:30:00,45.45,45.5,45.08,45.09,81100.0,34.3352,34.373,34.0557,34.0632,81100.0
2009-05-12 09:40:00,45.08,45.14,44.78,44.81,71900.0,34.0557,34.101,33.8291,33.8517,71900.0
2009-05-12 09:50:00,44.77,45.13,44.6,45.06,40300.0,33.8215,34.0935,33.6931,34.0406,40300.0
2009-05-12 10:00:00,45.07,45.1,44.82,44.94,50100.0,34.0481,34.0708,33.8593,33.9499,50100.0
2009-05-12 10:10:00,44.9,44.91,44.64,44.69,60300.0,33.9197,33.9273,33.7233,33.7611,60300.0
2009-05-12 10:20:00,44.69,44.75,44.46,44.47,66000.0,33.7611,33.8064,33.5873,33.5949,66000.0
2009-05-12 10:30:00,44.47,44.48,44.16,44.27,71000.0,33.5949,33.6024,33.3607,33.4438,71000.0
2009-05-12 10:40:00,44.27,44.49,44.18,44.31,61300.0,33.4438,33.61,33.3758,33.474,61300.0
2009-05-12 10:50:00,44.32,44.58,44.21,44.58,40500.0,33.4816,33.678,33.3985,33.678,40500.0
2009-05-12 11:00:00,44.58,44.65,44.5,44.55,23800.0,33.678,33.7309,33.6175,33.6553,23800.0
2009-05-12 11:10:00,44.56,44.66,44.53,44.61,24800.0,33.6629,33.7384,33.6402,33.7006,24800.0
2009-05-12 11:20:00,44.6,44.61,44.35,44.37,31100.0,33.6931,33.7006,33.5042,33.5193,31100.0
2009-05-12 11:30:00,44.37,44.41,44.27,44.33,46000.0,33.5193,33.5495,33.4438,33.4891,46000.0
2009-05-12 11:40:00,44.33,44.35,44.18,44.2,46300.0,33.4891,33.5042,33.3758,33.3909,46300.0
2009-05-12 11:50:00,44.2,44.28,44.15,44.23,29300.0,33.3909,33.4513,33.3531,33.4136,29300.0
2009-05-12 12:00:00,44.24,44.27,44.07,44.07,63800.0,33.4211,33.4438,33.2927,33.2927,63800.0
2009-05-12 12:10:00,44.08,44.11,44.07,44.08,62100.0,33.3002,33.3229,33.2927,33.3002,62100.0
2009-05-12 12:20:00,44.1,44.12,43.88,43.9,64800.0,33.3154,33.3305,33.1492,33.1643,64800.0
2009-05-12 12:30:00,43.91,43.98,43.81,43.83,54100.0,33.1718,33.2247,33.0963,33.1114,54100.0
2009-05-12 12:40:00,43.86,43.88,43.75,43.83,32800.0,33.134,33.1492,33.0509,33.1114,32800.0
2009-05-12 12:50:00,43.81,43.85,43.78,43.8,23700.0,33.0963,33.1265,33.0736,33.0887,23700.0
2009-05-12 13:00:00,43.81,43.86,43.8,43.83,24400.0,33.0963,33.134,33.0887,33.1114,24400.0
2009-05-12 13:10:00,43.84,43.92,43.77,43.91,33300.0,33.1189,33.1794,33.0661,33.1718,33300.0
2009-05-12 13:20:00,43.91,44.03,43.9,43.95,22500.0,33.1718,33.2625,33.1643,33.202,22500.0
2009-05-12 13:30:00,43.96,44.22,43.96,44.2,34300.0,33.2096,33.406,33.2096,33.3909,34300.0
2009-05-12 13:40:00,44.21,44.33,44.16,44.33,49400.0,33.3985,33.4891,33.3607,33.4891,49400.0
2009-05-12 13:50:00,44.33,44.34,44.16,44.24,31000.0,33.4891,33.4967,33.3607,33.4211,31000.0
2009-05-12 14:00:00,44.22,44.49,44.18,44.45,26800.0,33.406,33.61,33.3758,33.5798,26800.0
2009-05-12 14:10:00,44.44,44.44,44.3,44.32,35300.0,33.5722,33.5722,33.4664,33.4816,35300.0
2009-05-12 14:20:00,44.32,44.52,44.32,44.39,48200.0,33.4816,33.6326,33.4816,33.5344,48200.0
2009-05-12 14:30:00,44.4,44.61,44.36,44.61,31700.0,33.542,33.7006,33.5118,33.7006,31700.0
2009-05-12 14:40:00,44.63,44.77,44.58,44.64,31200.0,33.7157,33.8215,33.678,33.7233,31200.0
2009-05-12 14:50:00,44.63,44.95,44.62,44.87,61200.0,33.7157,33.9575,33.7082,33.897,61200.0
2009-05-12 15:00:00,44.87,45.07,44.86,45.0,44100.0,33.897,34.0481,33.8895,33.9953,44100.0
2009-05-12 15:10:00,44.97,45.03,44.85,44.91,62800.0,33.9726,34.0179,33.8819,33.9273,62800.0
2009-05-12 15:20:00,44.9,45.29,44.82,45.16,51900.0,33.9197,34.2143,33.8593,34.1161,51900.0
2009-05-12 15:30:00,45.12,45.16,44.9,44.92,66800.0,34.0859,34.1161,33.9197,33.9348,66800.0
2009-05-12 15:40:00,44.92,44.92,44.73,44.75,150900.0,33.9348,33.9348,33.7913,33.8064,150900.0
2009-05-12 15:50:00,44.74,44.81,44.59,44.74,206100.0,33.7988,33.8517,33.6855,33.7988,206100.0
2009-05-13 09:30:00,44.15,44.15,43.1,43.11,40200.0,33.3531,33.3531,32.5599,32.5675,40200.0
2009-05-13 09:40:00,43.11,43.33,43.06,43.32,50500.0,32.5675,32.7337,32.5297,32.7261,50500.0
2009-05-13 09:50:00,43.3,43.33,43.13,43.19,77400.0,32.711,32.7337,32.5826,32.6279,77400.0
2009-05-13 10:00:00,43.17,43.17,43.02,43.15,53300.0,32.6128,32.6128,32.4995,32.5977,53300.0
2009-05-13 10:10:00,43.17,43.38,43.12,43.2,75200.0,32.6128,32.7714,32.575,32.6354,75200.0
2009-05-13 10:20:00,43.21,43.47,43.09,43.41,48200.0,32.643,32.8394,32.5523,32.7941,48200.0
2009-05-13 10:30:00,43.41,43.46,43.33,43.44,58600.0,32.7941,32.8319,32.7337,32.8168,58600.0
2009-05-13 10:40:00,43.41,43.46,43.2,43.32,85400.0,32.7941,32.8319,32.6354,32.7261,85400.0
2009-05-13 10:50:00,43.35,43.48,43.29,43.34,62400.0,32.7488,32.847,32.7034,32.7412,62400.0
2009-05-13 11:00:00,43.32,43.44,43.25,43.25,30800.0,32.7261,32.8168,32.6732,32.6732,30800.0
2009-05-13 11:10:00,43.24,43.35,43.19,43.34,22900.0,32.6657,32.7488,32.6279,32.7412,22900.0
2009-05-13 11:20:00,43.34,43.45,43.28,43.28,13500.0,32.7412,32.8243,32.6959,32.6959,13500.0
2009-05-13 11:30:00,43.28,43.28,43.06,43.06,37300.0,32.6959,32.6959,32.5297,32.5297,37300.0
2009-05-13 11:40:00,43.06,43.09,42.98,43.07,56700.0,32.5297,32.5523,32.4692,32.5372,56700.0
2009-05-13 11:50:00,43.05,43.08,43.0,43.05,37600.0,32.5221,32.5448,32.4844,32.5221,37600.0
2009-05-13 12:00:00,43.05,43.11,43.04,43.04,31000.0,32.5221,32.5675,32.5146,32.5146,31000.0
2009-05-13 12:10:00,43.05,43.12,43.0,43.03,32700.0,32.5221,32.575,32.4844,32.507,32700.0
2009-05-13 12:20:00,43.05,43.08,43.01,43.06,19100.0,32.5221,32.5448,32.4919,32.5297,19100.0
2009-05-13 12:30:00,43.06,43.06,43.0,43.03,19900.0,32.5297,32.5297,32.4844,32.507,19900.0
2009-05-13 12:40:00,43.03,43.05,42.99,43.02,30000.0,32.507,32.5221,32.4768,32.4995,30000.0
2009-05-13 12:50:00,43.0,43.02,42.97,43.0,33100.0,32.4844,32.4995,32.4617,32.4844,33100.0
2009-05-13 13:00:00,43.0,43.03,42.97,42.97,77500.0,32.4844,32.507,32.4617,32.4617,77500.0
2009-05-13 13:10:00,42.97,43.02,42.97,43.0,30000.0,32.4617,32.4995,32.4617,32.4844,30000.0
2009-05-13 13:20:00,43.0,43.03,42.98,43.0,40300.0,32.4844,32.507,32.4692,32.4844,40300.0
2009-05-13 13:30:00,43.0,43.05,42.99,43.0,58300.0,32.4844,32.5221,32.4768,32.4844,58300.0
2009-05-13 13:40:00,43.0,43.04,42.99,43.03,47000.0,32.4844,32.5146,32.4768,32.507,47000.0
2009-05-13 13:50:00,43.01,43.2,43.01,43.14,35400.0,32.4919,32.6354,32.4919,32.5901,35400.0
2009-05-13 14:00:00,43.15,43.17,42.94,43.03,44900.0,32.5977,32.6128,32.439,32.507,44900.0
2009-05-13 14:10:00,43.01,43.13,43.0,43.0,65100.0,32.4919,32.5826,32.4844,32.4844,65100.0
2009-05-13 14:20:00,43.0,43.19,42.98,43.11,56800.0,32.4844,32.6279,32.4692,32.5675,56800.0
2009-05-13 14:30:00,43.1,43.2,43.06,43.17,24600.0,32.5599,32.6354,32.5297,32.6128,24600.0
2009-05-13 14:40:00,43.16,43.18,43.1,43.1,15000.0,32.6052,32.6203,32.5599,32.5599,15000.0
2009-05-13 14:50:00,43.1,43.23,43.08,43.19,44400.0,32.5599,32.6581,32.5448,32.6279,44400.0
2009-05-13 15:00:00,43.2,43.24,43.02,43.13,31800.0,32.6354,32.6657,32.4995,32.5826,31800.0
2009-05-13 15:10:00,43.12,43.17,43.04,43.16,29500.0,32.575,32.6128,32.5146,32.6052,29500.0
2009-05-13 15:20:00,43.16,43.28,43.06,43.08,34800.0,32.6052,32.6959,32.5297,32.5448,34800.0
2009-05-13 15:30:00,43.09,43.3,43.03,43.25,106200.0,32.5523,32.711,32.507,32.6732,106200.0
2009-05-13 15:40:00,43.25,43.42,43.2,43.35,148200.0,32.6732,32.8016,32.6354,32.7488,148200.0
2009-05-13 15:50:00,43.35,43.37,43.17,43.19,219100.0,32.7488,32.7639,32.6128,32.6279,219100.0
2009-05-14 09:30:00,43.24,44.34,43.21,43.51,38000.0,32.6657,33.4967,32.643,32.8696,38000.0
2009-05-14 09:40:00,43.48,43.87,43.43,43.84,47100.0,32.847,33.1416,32.8092,33.1189,47100.0
2009-05-14 09:50:00,43.82,43.91,43.11,43.23,164700.0,33.1038,33.1718,32.5675,32.6581,164700.0
2009-05-14 10:00:00,43.25,43.57,43.14,43.35,123300.0,32.6732,32.915,32.5901,32.7488,123300.0
2009-05-14 10:10:00,43.39,43.58,43.23,43.28,34500.0,32.779,32.9225,32.6581,32.6959,34500.0
2009-05-14 10:20:00,43.28,43.52,43.18,43.19,35200.0,32.6959,32.8772,32.6203,32.6279,35200.0
2009-05-14 10:30:00,43.21,43.6,43.19,43.36,42800.0,32.643,32.9376,32.6279,32.7563,42800.0
2009-05-14 10:40:00,43.34,43.4,43.16,43.16,25900.0,32.7412,32.7865,32.6052,32.6052,25900.0
2009-05-14 10:50:00,43.2,43.38,43.2,43.26,32300.0,32.6354,32.7714,32.6354,32.6808,32300.0
2009-05-14 11:00:00,43.24,43.53,43.22,43.45,27400.0,32.6657,32.8847,32.6506,32.8243,27400.0
2009-05-14 11:10:00,43.45,43.58,43.43,43.54,16800.0,32.8243,32.9225,32.8092,32.8923,16800.0
2009-05-14 11:20:00,43.55,43.56,43.41,43.49,20000.0,32.8999,32.9074,32.7941,32.8545,20000.0
2009-05-14 11:30:00,43.48,43.53,43.39,43.41,21800.0,32.847,32.8847,32.779,32.7941,21800.0
2009-05-14 11:40:00,43.41,43.45,43.24,43.3,41200.0,32.7941,32.8243,32.6657,32.711,41200.0
2009-05-14 11:50:00,43.31,43.37,43.24,43.36,25300.0,32.7185,32.7639,32.6657,32.7563,25300.0
2009-05-14 12:00:00,43.38,43.6,43.33,43.6,22000.0,32.7714,32.9376,32.7337,32.9376,22000.0
2009-05-14 12:10:00,43.59,43.71,43.59,43.65,20500.0,32.9301,33.0207,32.9301,32.9754,20500.0
2009-05-14 12:20:00,43.66,43.69,43.58,43.6,23600.0,32.983,33.0056,32.9225,32.9376,23600.0
2009-05-14 12:30:00,43.59,43.73,43.58,43.66,26500.0,32.9301,33.0358,32.9225,32.983,26500.0
2009-05-14 12:40:00,43.66,43.66,43.39,43.43,40700.0,32.983,32.983,32.779,32.8092,40700.0
2009-05-14 12:50:00,43.44,43.5,43.34,43.34,38800.0,32.8168,32.8621,32.7412,32.7412,38800.0
2009-05-14 13:00:00,43.34,43.42,43.28,43.33,25900.0,32.7412,32.8016,32.6959,32.7337,25900.0
2009-05-14 13:10:00,43.34,43.39,43.1,43.12,56300.0,32.7412,32.779,32.5599,32.575,56300.0
2009-05-14 13:20:00,43.14,43.17,43.12,43.17,40600.0,32.5901,32.6128,32.575,32.6128,40600.0
2009-05-14 13:30:00,43.16,43.32,43.15,43.3,32300.0,32.6052,32.7261,32.5977,32.711,32300.0
2009-05-14 13:40:00,43.3,43.36,43.25,43.33,19500.0,32.711,32.7563,32.6732,32.7337,19500.0
2009-05-14 13:50:00,43.36,43.42,43.21,43.21,30400.0,32.7563,32.8016,32.643,32.643,30400.0
2009-05-14 14:00:00,43.22,43.31,43.15,43.17,86300.0,32.6506,32.7185,32.5977,32.6128,86300.0
2009-05-14 14:10:00,43.19,43.3,43.18,43.28,24000.0,32.6279,32.711,32.6203,32.6959,24000.0
2009-05-14 14:20:00,43.3,43.37,43.28,43.36,23100.0,32.711,32.7639,32.6959,32.7563,23100.0
2009-05-14 14:30:00,43.36,43.52,43.31,43.51,48500.0,32.7563,32.8772,32.7185,32.8696,48500.0
2009-05-14 14:40:00,43.5,43.6,43.37,43.43,58000.0,32.8621,32.9376,32.7639,32.8092,58000.0
2009-05-14 14:50:00,43.42,43.46,43.33,43.4,47100.0,32.8016,32.8319,32.7337,32.7865,47100.0
2009-05-14 15:00:00,43.4,43.51,43.32,43.38,57600.0,32.7865,32.8696,32.7261,32.7714,57600.0
2009-05-14 15:10:00,43.37,43.43,43.2,43.42,56600.0,32.7639,32.8092,32.6354,32.8016,56600.0
2009-05-14 15:20:00,43.41,43.49,43.35,43.39,72000.0,32.7941,32.8545,32.7488,32.779,72000.0
2009-05-14 15:30:00,43.4,43.4,43.22,43.28,145400.0,32.7865,32.7865,32.6506,32.6959,145400.0
2009-05-14 15:40:00,43.28,43.53,43.28,43.43,143600.0,32.6959,32.8847,32.6959,32.8092,143600.0
2009-05-14 15:50:00,43.44,43.56,43.27,43.34,219100.0,32.8168,32.9074,32.6883,32.7412,219100.0
2009-05-15 09:30:00,43.37,44.47,43.22,43.66,118100.0,32.7639,33.5949,32.6506,32.983,118100.0
2009-05-15 09:40:00,43.64,43.81,43.43,43.79,29600.0,32.9678,33.0963,32.8092,33.0812,29600.0
2009-05-15 09:50:00,43.8,43.9,43.5,43.53,43000.0,33.0887,33.1643,32.8621,32.8847,43000.0
2009-05-15 10:00:00,43.49,43.5,43.21,43.4,61500.0,32.8545,32.8621,32.643,32.7865,61500.0
2009-05-15 10:10:00,43.43,43.43,43.09,43.35,49000.0,32.8092,32.8092,32.5523,32.7488,49000.0
2009-05-15 10:20:00,43.35,43.49,43.23,43.47,17900.0,32.7488,32.8545,32.6581,32.8394,17900.0
2009-05-15 10:30:00,43.47,43.86,43.41,43.83,19900.0,32.8394,33.134,32.7941,33.1114,19900.0
2009-05-15 10:40:00,43.82,43.95,43.81,43.91,21800.0,33.1038,33.202,33.0963,33.1718,21800.0
2009-05-15 10:50:00,43.91,43.97,43.75,43.8,33400.0,33.1718,33.2171,33.0509,33.0887,33400.0
2009-05-15 11:00:00,43.81,43.9,43.71,43.84,16900.0,33.0963,33.1643,33.0207,33.1189,16900.0
2009-05-15 11:10:00,43.84,43.97,43.76,43.86,26400.0,33.1189,33.2171,33.0585,33.134,26400.0
2009-05-15 11:20:00,43.86,43.86,43.56,43.63,30000.0,33.134,33.134,32.9074,32.9603,30000.0
2009-05-15 11:30:00,43.62,43.64,43.39,43.39,50000.0,32.9527,32.9678,32.779,32.779,50000.0
2009-05-15 11:40:00,43.39,43.47,43.33,43.45,27600.0,32.779,32.8394,32.7337,32.8243,27600.0
2009-05-15 11:50:00,43.45,43.49,43.15,43.16,42300.0,32.8243,32.8545,32.5977,32.6052,42300.0
2009-05-15 12:00:00,43.15,43.48,43.15,43.45,74000.0,32.5977,32.847,32.5977,32.8243,74000.0
2009-05-15 12:10:00,43.45,43.54,43.34,43.35,79200.0,32.8243,32.8923,32.7412,32.7488,79200.0
2009-05-15 12:20:00,43.34,43.61,43.34,43.55,34700.0,32.7412,32.9452,32.7412,32.8999,34700.0
2009-05-15 12:30:00,43.55,43.59,43.45,43.59,28200.0,32.8999,32.9301,32.8243,32.9301,28200.0
2009-05-15 12:40:00,43.59,43.59,43.45,43.48,17700.0,32.9301,32.9301,32.8243,32.847,17700.0
2009-05-15 12:50:00,43.5,43.57,43.45,43.5,33900.0,32.8621,32.915,32.8243,32.8621,33900.0
2009-05-15 13:00:00,43.52,43.53,43.44,43.5,18900.0,32.8772,32.8847,32.8168,32.8621,18900.0
2009-05-15 13:10:00,43.5,43.56,43.43,43.55,13700.0,32.8621,32.9074,32.8092,32.8999,13700.0
2009-05-15 13:20:00,43.52,43.53,43.38,43.43,21800.0,32.8772,32.8847,32.7714,32.8092,21800.0
2009-05-15 13:30:00,43.39,43.47,43.33,43.34,21100.0,32.779,32.8394,32.7337,32.7412,21100.0
2009-05-15 13:40:00,43.35,43.48,43.31,43.48,32700.0,32.7488,32.847,32.7185,32.847,32700.0
2009-05-15 13:50:00,43.5,43.51,43.42,43.42,25900.0,32.8621,32.8696,32.8016,32.8016,25900.0
2009-05-15 14:00:00,43.42,43.46,43.28,43.44,54400.0,32.8016,32.8319,32.6959,32.8168,54400.0
2009-05-15 14:10:00,43.45,43.51,43.4,43.44,29200.0,32.8243,32.8696,32.7865,32.8168,29200.0
2009-05-15 14:20:00,43.43,43.57,43.39,43.47,29500.0,32.8092,32.915,32.779,32.8394,29500.0
2009-05-15 14:30:00,43.46,43.48,43.32,43.41,26500.0,32.8319,32.847,32.7261,32.7941,26500.0
2009-05-15 14:40:00,43.4,43.41,43.22,43.25,44600.0,32.7865,32.7941,32.6506,32.6732,44600.0
2009-05-15 14:50:00,43.25,43.37,43.2,43.32,25800.0,32.6732,32.7639,32.6354,32.7261,25800.0
2009-05-15 15:00:00,43.32,43.38,43.14,43.28,47600.0,32.7261,32.7714,32.5901,32.6959,47600.0
2009-05-15 15:10:00,43.31,43.52,43.25,43.29,63700.0,32.7185,32.8772,32.6732,32.7034,63700.0
2009-05-15 15:20:00,43.29,43.63,43.29,43.58,77700.0,32.7034,32.9603,32.7034,32.9225,77700.0
2009-05-15 15:30:00,43.6,43.63,43.42,43.5,81900.0,32.9376,32.9603,32.8016,32.8621,81900.0
2009-05-15 15:40:00,43.5,43.68,43.44,43.65,171000.0,32.8621,32.9981,32.8168,32.9754,171000.0
2009-05-15 15:50:00,43.65,43.74,43.6,43.73,262400.0,32.9754,33.0434,32.9376,33.0358,262400.0
2009-05-18 09:30:00,44.05,44.76,44.0,44.75,58200.0,33.2776,33.814,33.2398,33.8064,58200.0
2009-05-18 09:40:00,44.76,44.76,43.83,44.1,98200.0,33.814,33.814,33.1114,33.3154,98200.0
2009-05-18 09:50:00,44.11,44.36,44.1,44.34,62000.0,33.3229,33.5118,33.3154,33.4967,62000.0
2009-05-18 10:00:00,44.35,44.42,44.1,44.13,52700.0,33.5042,33.5571,33.3154,33.338,52700.0
2009-05-18 10:10:00,44.12,44.18,43.93,44.0,48800.0,33.3305,33.3758,33.1869,33.2398,48800.0
2009-05-18 10:20:00,44.0,44.29,44.0,44.21,37000.0,33.2398,33.4589,33.2398,33.3985,37000.0
2009-05-18 10:30:00,44.25,44.39,44.1,44.38,46400.0,33.4287,33.5344,33.3154,33.5269,46400.0
2009-05-18 10:40:00,44.34,44.61,44.19,44.59,33600.0,33.4967,33.7006,33.3833,33.6855,33600.0
2009-05-18 10:50:00,44.61,44.77,44.58,44.65,24200.0,33.7006,33.8215,33.678,33.7309,24200.0
2009-05-18 11:00:00,44.67,44.7,44.36,44.39,33500.0,33.746,33.7686,33.5118,33.5344,33500.0
2009-05-18 11:10:00,44.36,44.58,44.33,44.39,25400.0,33.5118,33.678,33.4891,33.5344,25400.0
2009-05-18 11:20:00,44.34,44.55,44.33,44.47,23900.0,33.4967,33.6553,33.4891,33.5949,23900.0
2009-05-18 11:30:00,44.5,44.57,44.38,44.42,19000.0,33.6175,33.6704,33.5269,33.5571,19000.0
2009-05-18 11:40:00,44.44,44.62,44.43,44.48,22800.0,33.5722,33.7082,33.5647,33.6024,22800.0
2009-05-18 11:50:00,44.48,44.71,44.47,44.56,37900.0,33.6024,33.7762,33.5949,33.6629,37900.0
2009-05-18 12:00:00,44.58,44.69,44.56,44.64,23200.0,33.678,33.7611,33.6629,33.7233,23200.0
2009-05-18 12:10:00,44.65,44.73,44.58,44.64,19500.0,33.7309,33.7913,33.678,33.7233,19500.0
2009-05-18 12:20:00,44.65,44.85,44.65,44.8,21200.0,33.7309,33.8819,33.7309,33.8442,21200.0
2009-05-18 12:30:00,44.81,44.88,44.76,44.88,13400.0,33.8517,33.9046,33.814,33.9046,13400.0
2009-05-18 12:40:00,44.86,45.14,44.86,45.12,56000.0,33.8895,34.101,33.8895,34.0859,56000.0
2009-05-18 12:50:00,45.12,45.22,45.05,45.16,44600.0,34.0859,34.1615,34.033,34.1161,44600.0
2009-05-18 13:00:00,45.18,45.19,44.97,45.12,48900.0,34.1312,34.1388,33.9726,34.0859,48900.0
2009-05-18 13:10:00,45.12,45.18,45.01,45.18,40500.0,34.0859,34.1312,34.0028,34.1312,40500.0
2009-05-18 13:20:00,45.19,45.19,45.04,45.19,27700.0,34.1388,34.1388,34.0255,34.1388,27700.0
2009-05-18 13:30:00,45.16,45.23,45.13,45.2,38700.0,34.1161,34.169,34.0935,34.1463,38700.0
2009-05-18 13:40:00,45.2,45.33,45.12,45.27,70100.0,34.1463,34.2446,34.0859,34.1992,70100.0
2009-05-18 13:50:00,45.28,45.33,45.22,45.24,26100.0,34.2068,34.2446,34.1615,34.1766,26100.0
2009-05-18 14:00:00,45.23,45.35,45.19,45.31,34900.0,34.169,34.2597,34.1388,34.2294,34900.0
2009-05-18 14:10:00,45.31,45.38,45.23,45.24,55800.0,34.2294,34.2823,34.169,34.1766,55800.0
2009-05-18 14:20:00,45.24,45.29,45.12,45.22,38400.0,34.1766,34.2143,34.0859,34.1615,38400.0
2009-05-18 14:30:00,45.2,45.44,45.2,45.36,40800.0,34.1463,34.3277,34.1463,34.2672,40800.0
2009-05-18 14:40:00,45.35,45.65,45.35,45.57,47500.0,34.2597,34.4863,34.2597,34.4259,47500.0
2009-05-18 14:50:00,45.57,45.65,45.54,45.63,38400.0,34.4259,34.4863,34.4032,34.4712,38400.0
2009-05-18 15:00:00,45.61,45.63,45.41,45.57,47700.0,34.4561,34.4712,34.305,34.4259,47700.0
2009-05-18 15:10:00,45.59,45.6,45.44,45.55,48600.0,34.441,34.4485,34.3277,34.4108,48600.0
2009-05-18 15:20:00,45.54,45.66,45.45,45.48,52400.0,34.4032,34.4939,34.3352,34.3579,52400.0
2009-05-18 15:30:00,45.48,45.49,45.37,45.45,118400.0,34.3579,34.3654,34.2748,34.3352,118400.0
2009-05-18 15:40:00,45.46,45.47,45.25,45.4,212100.0,34.3428,34.3503,34.1841,34.2974,212100.0
2009-05-18 15:50:00,45.4,45.63,45.4,45.63,193700.0,34.2974,34.4712,34.2974,34.4712,193700.0
2009-05-19 09:30:00,45.25,45.48,45.25,45.43,40300.0,34.3738,34.5485,34.3738,34.5106,40300.0
2009-05-19 09:40:00,45.46,45.47,44.98,45.1,54100.0,34.5333,34.5409,34.1687,34.2599,54100.0
2009-05-19 09:50:00,45.1,45.11,44.55,44.59,64300.0,34.2599,34.2675,33.8421,33.8725,64300.0
2009-05-19 10:00:00,44.53,44.89,44.49,44.89,54100.0,33.8269,34.1004,33.7965,34.1004,54100.0
2009-05-19 10:10:00,44.88,45.0,44.83,45.0,57100.0,34.0928,34.1839,34.0548,34.1839,57100.0
2009-05-19 10:20:00,44.99,45.04,44.82,44.97,82500.0,34.1763,34.2143,34.0472,34.1611,82500.0
2009-05-19 10:30:00,44.96,45.26,44.95,45.15,95500.0,34.1535,34.3814,34.1459,34.2979,95500.0
2009-05-19 10:40:00,45.16,45.37,45.06,45.16,64600.0,34.3055,34.465,34.2295,34.3055,64600.0
2009-05-19 10:50:00,45.16,45.36,45.11,45.3,32600.0,34.3055,34.4574,34.2675,34.4118,32600.0
2009-05-19 11:00:00,45.31,45.33,45.03,45.09,41300.0,34.4194,34.4346,34.2067,34.2523,41300.0
2009-05-19 11:10:00,45.08,45.21,45.03,45.18,57000.0,34.2447,34.3434,34.2067,34.3206,57000.0
2009-05-19 11:20:00,45.19,45.26,45.05,45.22,28500.0,34.3282,34.3814,34.2219,34.351,28500.0
2009-05-19 11:30:00,45.24,45.34,45.21,45.27,32200.0,34.3662,34.4422,34.3434,34.389,32200.0
2009-05-19 11:40:00,45.25,45.42,45.24,45.36,85900.0,34.3738,34.503,34.3662,34.4574,85900.0
2009-05-19 11:50:00,45.36,45.4,45.26,45.36,37500.0,34.4574,34.4878,34.3814,34.4574,37500.0
2009-05-19 12:00:00,45.34,45.47,45.3,45.45,19300.0,34.4422,34.5409,34.4118,34.5258,19300.0
2009-05-19 12:10:00,45.47,45.59,45.4,45.59,26700.0,34.5409,34.6321,34.4878,34.6321,26700.0
2009-05-19 12:20:00,45.58,45.7,45.5,45.69,32000.0,34.6245,34.7157,34.5637,34.7081,32000.0
2009-05-19 12:30:00,45.68,45.68,45.47,45.55,45200.0,34.7005,34.7005,34.5409,34.6017,45200.0
2009-05-19 12:40:00,45.54,45.66,45.53,45.56,36300.0,34.5941,34.6853,34.5865,34.6093,36300.0
2009-05-19 12:50:00,45.55,45.56,44.97,44.98,182200.0,34.6017,34.6093,34.1611,34.1687,182200.0
2009-05-19 13:00:00,44.98,45.36,44.98,45.31,61700.0,34.1687,34.4574,34.1687,34.4194,61700.0
2009-05-19 13:10:00,45.31,45.35,45.24,45.32,99200.0,34.4194,34.4498,34.3662,34.427,99200.0
2009-05-19 13:20:00,45.32,45.37,45.22,45.28,61600.0,34.427,34.465,34.351,34.3966,61600.0
2009-05-19 13:30:00,45.3,45.31,45.16,45.19,36600.0,34.4118,34.4194,34.3055,34.3282,36600.0
2009-05-19 13:40:00,45.19,45.36,45.16,45.31,118800.0,34.3282,34.4574,34.3055,34.4194,118800.0
2009-05-19 13:50:00,45.31,45.36,45.24,45.34,31900.0,34.4194,34.4574,34.3662,34.4422,31900.0
2009-05-19 14:00:00,45.36,45.38,45.12,45.35,30400.0,34.4574,34.4726,34.2751,34.4498,30400.0
2009-05-19 14:10:00,45.35,45.35,45.27,45.31,24000.0,34.4498,34.4498,34.389,34.4194,24000.0
2009-05-19 14:20:00,45.3,45.46,45.3,45.45,31300.0,34.4118,34.5333,34.4118,34.5258,31300.0
2009-05-19 14:30:00,45.45,45.55,45.45,45.54,25500.0,34.5258,34.6017,34.5258,34.5941,25500.0
2009-05-19 14:40:00,45.54,45.63,45.5,45.59,21300.0,34.5941,34.6625,34.5637,34.6321,21300.0
2009-05-19 14:50:00,45.59,45.59,45.47,45.47,38300.0,34.6321,34.6321,34.5409,34.5409,38300.0
2009-05-19 15:00:00,45.48,45.5,45.44,45.45,55500.0,34.5485,34.5637,34.5182,34.5258,55500.0
2009-05-19 15:10:00,45.45,45.45,45.31,45.45,31400.0,34.5258,34.5258,34.4194,34.5258,31400.0
2009-05-19 15:20:00,45.45,45.51,45.4,45.47,41400.0,34.5258,34.5713,34.4878,34.5409,41400.0
2009-05-19 15:30:00,45.45,45.45,45.16,45.19,112100.0,34.5258,34.5258,34.3055,34.3282,112100.0
2009-05-19 15:40:00,45.19,45.22,45.07,45.08,160800.0,34.3282,34.351,34.2371,34.2447,160800.0
2009-05-19 15:50:00,45.06,45.18,45.0,45.02,146800.0,34.2295,34.3206,34.1839,34.1991,146800.0
2009-05-20 09:30:00,45.52,45.52,45.1,45.19,41600.0,34.5789,34.5789,34.2599,34.3282,41600.0
2009-05-20 09:40:00,45.18,45.48,45.15,45.44,65900.0,34.3206,34.5485,34.2979,34.5182,65900.0
2009-05-20 09:50:00,45.41,45.73,45.41,45.48,31600.0,34.4954,34.7385,34.4954,34.5485,31600.0
2009-05-20 10:00:00,45.51,45.65,45.45,45.56,93900.0,34.5713,34.6777,34.5258,34.6093,93900.0
2009-05-20 10:10:00,45.56,45.66,45.42,45.51,78200.0,34.6093,34.6853,34.503,34.5713,78200.0
2009-05-20 10:20:00,45.52,45.63,45.4,45.42,106400.0,34.5789,34.6625,34.4878,34.503,106400.0
2009-05-20 10:30:00,45.42,45.42,45.31,45.37,68000.0,34.503,34.503,34.4194,34.465,68000.0
2009-05-20 10:40:00,45.37,45.39,45.28,45.29,75500.0,34.465,34.4802,34.3966,34.4042,75500.0
2009-05-20 10:50:00,45.3,45.33,45.13,45.18,84800.0,34.4118,34.4346,34.2827,34.3206,84800.0
2009-05-20 11:00:00,45.18,45.31,45.17,45.19,52100.0,34.3206,34.4194,34.3131,34.3282,52100.0
2009-05-20 11:10:00,45.16,45.16,44.78,44.88,613700.0,34.3055,34.3055,34.0168,34.0928,613700.0
2009-05-20 11:20:00,44.88,44.9,44.58,44.65,112400.0,34.0928,34.1079,33.8649,33.918,112400.0
2009-05-20 11:30:00,44.65,44.73,44.55,44.66,87900.0,33.918,33.9788,33.8421,33.9256,87900.0
2009-05-20 11:40:00,44.66,44.76,44.64,44.71,43400.0,33.9256,34.0016,33.9104,33.9636,43400.0
2009-05-20 11:50:00,44.71,44.75,44.43,44.43,72800.0,33.9636,33.994,33.7509,33.7509,72800.0
2009-05-20 12:00:00,44.42,44.52,44.3,44.32,113000.0,33.7433,33.8193,33.6522,33.6674,113000.0
2009-05-20 12:10:00,44.34,44.42,44.31,44.35,47000.0,33.6825,33.7433,33.6598,33.6901,47000.0
2009-05-20 12:20:00,44.35,44.35,44.25,44.25,47900.0,33.6901,33.6901,33.6142,33.6142,47900.0
2009-05-20 12:30:00,44.25,44.28,44.12,44.15,49300.0,33.6142,33.637,33.5154,33.5382,49300.0
2009-05-20 12:40:00,44.15,44.15,44.05,44.13,75600.0,33.5382,33.5382,33.4623,33.523,75600.0
2009-05-20 12:50:00,44.13,44.2,43.95,43.97,45600.0,33.523,33.5762,33.3863,33.4015,45600.0
2009-05-20 13:00:00,43.97,44.05,43.88,44.01,83100.0,33.4015,33.4623,33.3331,33.4319,83100.0
2009-05-20 13:10:00,43.99,44.07,43.97,43.97,39600.0,33.4167,33.4774,33.4015,33.4015,39600.0
2009-05-20 13:20:00,43.97,44.01,43.91,43.96,84000.0,33.4015,33.4319,33.3559,33.3939,84000.0
2009-05-20 13:30:00,43.96,44.02,43.95,43.97,84300.0,33.3939,33.4395,33.3863,33.4015,84300.0
2009-05-20 13:40:00,43.98,44.28,43.98,44.23,72900.0,33.4091,33.637,33.4091,33.599,72900.0
2009-05-20 13:50:00,44.23,44.34,44.23,44.32,20500.0,33.599,33.6825,33.599,33.6674,20500.0
2009-05-20 14:00:00,44.32,44.32,43.98,44.22,103000.0,33.6674,33.6674,33.4091,33.5914,103000.0
2009-05-20 14:10:00,44.23,44.42,44.15,44.42,74300.0,33.599,33.7433,33.5382,33.7433,74300.0
2009-05-20 14:20:00,44.42,44.43,44.36,44.39,79100.0,33.7433,33.7509,33.6977,33.7205,79100.0
2009-05-20 14:30:00,44.41,44.41,44.11,44.21,48100.0,33.7357,33.7357,33.5078,33.5838,48100.0
2009-05-20 14:40:00,44.24,44.43,44.23,44.37,40500.0,33.6066,33.7509,33.599,33.7053,40500.0
2009-05-20 14:50:00,44.37,44.43,44.19,44.24,79900.0,33.7053,33.7509,33.5686,33.6066,79900.0
2009-05-20 15:00:00,44.24,44.26,44.07,44.09,54900.0,33.6066,33.6218,33.4774,33.4926,54900.0
2009-05-20 15:10:00,44.09,44.09,43.88,43.98,65300.0,33.4926,33.4926,33.3331,33.4091,65300.0
2009-05-20 15:20:00,43.98,43.98,43.74,43.75,87300.0,33.4091,33.4091,33.2268,33.2344,87300.0
2009-05-20 15:30:00,43.76,43.81,43.59,43.7,112400.0,33.242,33.2799,33.1128,33.1964,112400.0
2009-05-20 15:40:00,43.71,43.73,43.39,43.49,124300.0,33.204,33.2192,32.9609,33.0369,124300.0
2009-05-20 15:50:00,43.5,43.58,43.4,43.5,119500.0,33.0444,33.1052,32.9685,33.0444,119500.0
2009-05-21 09:30:00,42.93,43.26,42.85,43.03,77100.0,32.6115,32.8621,32.5507,32.6874,77100.0
2009-05-21 09:40:00,43.0,43.25,42.96,43.01,89900.0,32.6646,32.8545,32.6342,32.6722,89900.0
2009-05-21 09:50:00,43.01,43.3,42.98,42.99,99500.0,32.6722,32.8925,32.6494,32.657,99500.0
2009-05-21 10:00:00,42.99,43.12,42.86,43.06,176600.0,32.657,32.7558,32.5583,32.7102,176600.0
2009-05-21 10:10:00,43.04,43.07,42.94,42.98,104000.0,32.695,32.7178,32.619,32.6494,104000.0
2009-05-21 10:20:00,42.96,43.0,42.7,42.71,114400.0,32.6342,32.6646,32.4367,32.4443,114400.0
2009-05-21 10:30:00,42.72,42.89,42.7,42.87,81100.0,32.4519,32.5811,32.4367,32.5659,81100.0
2009-05-21 10:40:00,42.85,42.92,42.84,42.89,86500.0,32.5507,32.6039,32.5431,32.5811,86500.0
2009-05-21 10:50:00,42.89,42.89,42.65,42.65,123900.0,32.5811,32.5811,32.3988,32.3988,123900.0
2009-05-21 11:00:00,42.66,42.72,42.4,42.56,146400.0,32.4063,32.4519,32.2088,32.3304,146400.0
2009-05-21 11:10:00,42.55,42.62,42.54,42.61,63600.0,32.3228,32.376,32.3152,32.3684,63600.0
2009-05-21 11:20:00,42.62,42.68,42.58,42.66,26500.0,32.376,32.4215,32.3456,32.4063,26500.0
2009-05-21 11:30:00,42.66,42.78,42.6,42.63,55900.0,32.4063,32.4975,32.3608,32.3836,55900.0
2009-05-21 11:40:00,42.64,42.68,42.61,42.68,17900.0,32.3912,32.4215,32.3684,32.4215,17900.0
2009-05-21 11:50:00,42.69,42.8,42.66,42.79,65900.0,32.4291,32.5127,32.4063,32.5051,65900.0
2009-05-21 12:00:00,42.8,42.85,42.77,42.77,39800.0,32.5127,32.5507,32.4899,32.4899,39800.0
2009-05-21 12:10:00,42.77,42.77,42.69,42.7,36700.0,32.4899,32.4899,32.4291,32.4367,36700.0
2009-05-21 12:20:00,42.7,42.73,42.69,42.69,41800.0,32.4367,32.4595,32.4291,32.4291,41800.0
2009-05-21 12:30:00,42.68,42.85,42.63,42.84,29800.0,32.4215,32.5507,32.3836,32.5431,29800.0
2009-05-21 12:40:00,42.81,42.84,42.74,42.83,24400.0,32.5203,32.5431,32.4671,32.5355,24400.0
2009-05-21 12:50:00,42.83,42.83,42.6,42.76,41000.0,32.5355,32.5355,32.3608,32.4823,41000.0
2009-05-21 13:00:00,42.74,42.88,42.73,42.73,18500.0,32.4671,32.5735,32.4595,32.4595,18500.0
2009-05-21 13:10:00,42.75,42.88,42.74,42.76,35400.0,32.4747,32.5735,32.4671,32.4823,35400.0
2009-05-21 13:20:00,42.77,42.79,42.61,42.67,17400.0,32.4899,32.5051,32.3684,32.4139,17400.0
2009-05-21 13:30:00,42.66,42.69,42.6,42.64,35100.0,32.4063,32.4291,32.3608,32.3912,35100.0
2009-05-21 13:40:00,42.64,42.75,42.6,42.71,20200.0,32.3912,32.4747,32.3608,32.4443,20200.0
2009-05-21 13:50:00,42.71,42.74,42.6,42.7,26300.0,32.4443,32.4671,32.3608,32.4367,26300.0
2009-05-21 14:00:00,42.7,42.78,42.54,42.56,63200.0,32.4367,32.4975,32.3152,32.3304,63200.0
2009-05-21 14:10:00,42.55,42.59,42.53,42.55,83200.0,32.3228,32.3532,32.3076,32.3228,83200.0
2009-05-21 14:20:00,42.55,42.56,42.41,42.41,34500.0,32.3228,32.3304,32.2164,32.2164,34500.0
2009-05-21 14:30:00,42.39,42.45,42.22,42.29,105300.0,32.2012,32.2468,32.0721,32.1253,105300.0
2009-05-21 14:40:00,42.28,42.28,42.1,42.18,43100.0,32.1177,32.1177,31.9809,32.0417,43100.0
2009-05-21 14:50:00,42.19,42.3,42.16,42.3,52600.0,32.0493,32.1329,32.0265,32.1329,52600.0
2009-05-21 15:00:00,42.3,42.45,42.29,42.31,62700.0,32.1329,32.2468,32.1253,32.1405,62700.0
2009-05-21 15:10:00,42.31,42.42,42.26,42.4,112200.0,32.1405,32.224,32.1025,32.2088,112200.0
2009-05-21 15:20:00,42.39,42.39,42.25,42.34,139700.0,32.2012,32.2012,32.0949,32.1633,139700.0
2009-05-21 15:30:00,42.35,42.61,42.35,42.49,115300.0,32.1709,32.3684,32.1709,32.2772,115300.0
2009-05-21 15:40:00,42.47,42.66,42.33,42.47,170000.0,32.262,32.4063,32.1557,32.262,170000.0
2009-05-21 15:50:00,42.47,42.63,42.38,42.58,177400.0,32.262,32.3836,32.1936,32.3456,177400.0
2009-05-22 09:30:00,42.45,42.92,42.29,42.41,37000.0,32.2468,32.6039,32.1253,32.2164,37000.0
2009-05-22 09:40:00,42.4,42.5,41.96,42.08,58400.0,32.2088,32.2848,31.8746,31.9658,58400.0
2009-05-22 09:50:00,42.05,42.29,41.91,42.25,35500.0,31.943,32.1253,31.8366,32.0949,35500.0
2009-05-22 10:00:00,42.26,42.46,42.21,42.34,38300.0,32.1025,32.2544,32.0645,32.1633,38300.0
2009-05-22 10:10:00,42.37,42.76,42.37,42.74,33600.0,32.1861,32.4823,32.1861,32.4671,33600.0
2009-05-22 10:20:00,42.74,43.0,42.72,42.89,88900.0,32.4671,32.6646,32.4519,32.5811,88900.0
2009-05-22 10:30:00,42.89,42.93,42.76,42.9,59100.0,32.5811,32.6115,32.4823,32.5887,59100.0
2009-05-22 10:40:00,42.9,43.22,42.9,43.22,90600.0,32.5887,32.8317,32.5887,32.8317,90600.0
2009-05-22 10:50:00,43.21,43.29,43.05,43.1,30900.0,32.8242,32.8849,32.7026,32.7406,30900.0
2009-05-22 11:00:00,43.09,43.28,43.0,43.26,26900.0,32.733,32.8773,32.6646,32.8621,26900.0
2009-05-22 11:10:00,43.24,43.31,43.19,43.3,23500.0,32.8469,32.9001,32.809,32.8925,23500.0
2009-05-22 11:20:00,43.29,43.3,43.09,43.12,11500.0,32.8849,32.8925,32.733,32.7558,11500.0
2009-05-22 11:30:00,43.13,43.18,43.01,43.02,12000.0,32.7634,32.8014,32.6722,32.6798,12000.0
2009-05-22 11:40:00,43.02,43.12,43.0,43.11,15900.0,32.6798,32.7558,32.6646,32.7482,15900.0
2009-05-22 11:50:00,43.11,43.11,42.88,42.94,11700.0,32.7482,32.7482,32.5735,32.619,11700.0
2009-05-22 12:00:00,42.94,43.03,42.91,42.97,14000.0,32.619,32.6874,32.5963,32.6418,14000.0
2009-05-22 12:10:00,42.99,43.07,42.9,42.96,10500.0,32.657,32.7178,32.5887,32.6342,10500.0
2009-05-22 12:20:00,42.91,42.97,42.73,42.76,13700.0,32.5963,32.6418,32.4595,32.4823,13700.0
2009-05-22 12:30:00,42.75,42.94,42.75,42.94,19100.0,32.4747,32.619,32.4747,32.619,19100.0
2009-05-22 12:40:00,42.94,43.02,42.94,43.0,24800.0,32.619,32.6798,32.619,32.6646,24800.0
2009-05-22 12:50:00,43.0,43.13,42.99,43.12,17800.0,32.6646,32.7634,32.657,32.7558,17800.0
2009-05-22 13:00:00,43.11,43.15,43.03,43.06,15800.0,32.7482,32.7786,32.6874,32.7102,15800.0
2009-05-22 13:10:00,43.07,43.1,42.98,43.01,17300.0,32.7178,32.7406,32.6494,32.6722,17300.0
2009-05-22 13:20:00,43.02,43.14,42.99,42.99,13000.0,32.6798,32.771,32.657,32.657,13000.0
2009-05-22 13:30:00,43.0,43.0,42.84,42.86,23400.0,32.6646,32.6646,32.5431,32.5583,23400.0
2009-05-22 13:40:00,42.85,43.01,42.82,42.96,61300.0,32.5507,32.6722,32.5279,32.6342,61300.0
2009-05-22 13:50:00,42.96,42.99,42.83,42.96,13200.0,32.6342,32.657,32.5355,32.6342,13200.0
2009-05-22 14:00:00,42.99,43.05,42.92,42.93,17600.0,32.657,32.7026,32.6039,32.6115,17600.0
2009-05-22 14:10:00,42.95,42.99,42.88,42.99,15700.0,32.6266,32.657,32.5735,32.657,15700.0
2009-05-22 14:20:00,42.98,43.11,42.94,43.06,30200.0,32.6494,32.7482,32.619,32.7102,30200.0
2009-05-22 14:30:00,43.06,43.11,43.03,43.05,18200.0,32.7102,32.7482,32.6874,32.7026,18200.0
2009-05-22 14:40:00,43.03,43.15,43.03,43.11,16500.0,32.6874,32.7786,32.6874,32.7482,16500.0
2009-05-22 14:50:00,43.1,43.18,43.04,43.18,17400.0,32.7406,32.8014,32.695,32.8014,17400.0
2009-05-22 15:00:00,43.16,43.16,43.01,43.04,19400.0,32.7862,32.7862,32.6722,32.695,19400.0
2009-05-22 15:10:00,43.04,43.15,42.8,42.89,30500.0,32.695,32.7786,32.5127,32.5811,30500.0
2009-05-22 15:20:00,42.88,42.93,42.7,42.76,44000.0,32.5735,32.6115,32.4367,32.4823,44000.0
2009-05-22 15:30:00,42.75,43.05,42.71,42.93,56900.0,32.4747,32.7026,32.4443,32.6115,56900.0
2009-05-22 15:40:00,42.92,42.93,42.58,42.66,72100.0,32.6039,32.6115,32.3456,32.4063,72100.0
2009-05-22 15:50:00,42.66,42.69,42.45,42.54,100800.0,32.4063,32.4291,32.2468,32.3152,100800.0
2009-05-26 09:30:00,42.18,42.7,42.14,42.54,51200.0,32.0417,32.4367,32.0113,32.3152,51200.0
2009-05-26 09:40:00,42.54,42.95,42.47,42.88,25900.0,32.3152,32.6266,32.262,32.5735,25900.0
2009-05-26 09:50:00,42.85,43.24,42.85,43.24,51800.0,32.5507,32.8469,32.5507,32.8469,51800.0
2009-05-26 10:00:00,43.24,43.94,43.24,43.85,67400.0,32.8469,33.3787,32.8469,33.3103,67400.0
2009-05-26 10:10:00,43.87,44.09,43.78,44.02,66600.0,33.3255,33.4926,33.2571,33.4395,66600.0
2009-05-26 10:20:00,44.02,44.13,43.89,44.02,88000.0,33.4395,33.523,33.3407,33.4395,88000.0
2009-05-26 10:30:00,44.01,44.39,43.98,44.19,80500.0,33.4319,33.7205,33.4091,33.5686,80500.0
2009-05-26 10:40:00,44.2,44.53,44.18,44.5,79000.0,33.5762,33.8269,33.561,33.8041,79000.0
2009-05-26 10:50:00,44.49,44.52,44.24,44.24,74700.0,33.7965,33.8193,33.6066,33.6066,74700.0
2009-05-26 11:00:00,44.23,44.38,44.13,44.21,91700.0,33.599,33.7129,33.523,33.5838,91700.0
2009-05-26 11:10:00,44.17,44.19,43.94,44.0,105000.0,33.5534,33.5686,33.3787,33.4243,105000.0
2009-05-26 11:20:00,44.01,44.11,43.95,43.99,76400.0,33.4319,33.5078,33.3863,33.4167,76400.0
2009-05-26 11:30:00,43.97,44.06,43.93,43.95,22100.0,33.4015,33.4698,33.3711,33.3863,22100.0
2009-05-26 11:40:00,43.96,44.04,43.83,43.88,90100.0,33.3939,33.4547,33.2951,33.3331,90100.0
2009-05-26 11:50:00,43.88,43.93,43.84,43.86,48900.0,33.3331,33.3711,33.3027,33.3179,48900.0
2009-05-26 12:00:00,43.85,43.97,43.77,43.79,43800.0,33.3103,33.4015,33.2496,33.2647,43800.0
2009-05-26 12:10:00,43.79,43.79,43.68,43.75,54100.0,33.2647,33.2647,33.1812,33.2344,54100.0
2009-05-26 12:20:00,43.75,43.88,43.74,43.84,76600.0,33.2344,33.3331,33.2268,33.3027,76600.0
2009-05-26 12:30:00,43.84,43.96,43.82,43.9,29300.0,33.3027,33.3939,33.2875,33.3483,29300.0
2009-05-26 12:40:00,43.89,44.08,43.87,44.08,32900.0,33.3407,33.485,33.3255,33.485,32900.0
2009-05-26 12:50:00,44.09,44.21,44.06,44.16,34800.0,33.4926,33.5838,33.4698,33.5458,34800.0
2009-05-26 13:00:00,44.15,44.23,44.11,44.11,29700.0,33.5382,33.599,33.5078,33.5078,29700.0
2009-05-26 13:10:00,44.12,44.12,43.98,44.01,27100.0,33.5154,33.5154,33.4091,33.4319,27100.0
2009-05-26 13:20:00,44.01,44.03,43.91,44.0,27600.0,33.4319,33.4471,33.3559,33.4243,27600.0
2009-05-26 13:30:00,43.99,44.03,43.95,43.98,21200.0,33.4167,33.4471,33.3863,33.4091,21200.0
2009-05-26 13:40:00,43.99,44.13,43.95,44.05,26700.0,33.4167,33.523,33.3863,33.4623,26700.0
2009-05-26 13:50:00,44.04,44.07,43.99,44.0,25500.0,33.4547,33.4774,33.4167,33.4243,25500.0
2009-05-26 14:00:00,44.01,44.11,43.95,43.98,76300.0,33.4319,33.5078,33.3863,33.4091,76300.0
2009-05-26 14:10:00,43.97,44.09,43.92,44.01,68000.0,33.4015,33.4926,33.3635,33.4319,68000.0
2009-05-26 14:20:00,44.0,44.01,43.81,43.85,39400.0,33.4243,33.4319,33.2799,33.3103,39400.0
2009-05-26 14:30:00,43.88,44.05,43.87,43.93,43700.0,33.3331,33.4623,33.3255,33.3711,43700.0
2009-05-26 14:40:00,43.93,44.07,43.83,43.83,75900.0,33.3711,33.4774,33.2951,33.2951,75900.0
2009-05-26 14:50:00,43.84,43.86,43.73,43.73,70000.0,33.3027,33.3179,33.2192,33.2192,70000.0
2009-05-26 15:00:00,43.74,43.82,43.71,43.77,89600.0,33.2268,33.2875,33.204,33.2496,89600.0
2009-05-26 15:10:00,43.78,43.89,43.55,43.67,102800.0,33.2571,33.3407,33.0824,33.1736,102800.0
2009-05-26 15:20:00,43.66,43.78,43.63,43.66,82800.0,33.166,33.2571,33.1432,33.166,82800.0
2009-05-26 15:30:00,43.66,43.83,43.61,43.72,132200.0,33.166,33.2951,33.128,33.2116,132200.0
2009-05-26 15:40:00,43.73,43.79,43.51,43.64,174800.0,33.2192,33.2647,33.052,33.1508,174800.0
2009-05-26 15:50:00,43.66,43.86,43.62,43.82,218400.0,33.166,33.3179,33.1356,33.2875,218400.0
2009-05-27 09:30:00,44.09,44.21,43.81,43.92,47700.0,33.4926,33.5838,33.2799,33.3635,47700.0
2009-05-27 09:40:00,43.92,43.92,43.63,43.85,52400.0,33.3635,33.3635,33.1432,33.3103,52400.0
2009-05-27 09:50:00,43.86,44.3,43.86,44.29,53300.0,33.3179,33.6522,33.3179,33.6446,53300.0
2009-05-27 10:00:00,44.3,44.55,43.92,44.07,85500.0,33.6522,33.8421,33.3635,33.4774,85500.0
2009-05-27 10:10:00,44.08,44.34,44.08,44.25,47200.0,33.485,33.6825,33.485,33.6142,47200.0
2009-05-27 10:20:00,44.27,44.57,44.27,44.49,46100.0,33.6294,33.8573,33.6294,33.7965,46100.0
2009-05-27 10:30:00,44.45,44.67,44.39,44.6,56400.0,33.7661,33.9332,33.7205,33.8801,56400.0
2009-05-27 10:40:00,44.6,44.64,44.43,44.54,44300.0,33.8801,33.9104,33.7509,33.8345,44300.0
2009-05-27 10:50:00,44.56,44.66,44.47,44.65,40100.0,33.8497,33.9256,33.7813,33.918,40100.0
2009-05-27 11:00:00,44.65,44.66,44.41,44.48,35700.0,33.918,33.9256,33.7357,33.7889,35700.0
2009-05-27 11:10:00,44.49,44.67,44.4,44.66,47800.0,33.7965,33.9332,33.7281,33.9256,47800.0
2009-05-27 11:20:00,44.66,44.74,44.59,44.68,32400.0,33.9256,33.9864,33.8725,33.9408,32400.0
2009-05-27 11:30:00,44.63,44.82,44.59,44.76,49300.0,33.9028,34.0472,33.8725,34.0016,49300.0
2009-05-27 11:40:00,44.76,44.8,44.58,44.59,49700.0,34.0016,34.032,33.8649,33.8725,49700.0
2009-05-27 11:50:00,44.59,44.62,44.39,44.51,51300.0,33.8725,33.8952,33.7205,33.8117,51300.0
2009-05-27 12:00:00,44.52,44.6,44.5,44.55,110300.0,33.8193,33.8801,33.8041,33.8421,110300.0
2009-05-27 12:10:00,44.53,44.59,44.36,44.58,93900.0,33.8269,33.8725,33.6977,33.8649,93900.0
2009-05-27 12:20:00,44.59,44.59,44.39,44.4,35600.0,33.8725,33.8725,33.7205,33.7281,35600.0
2009-05-27 12:30:00,44.41,44.55,44.34,44.35,99700.0,33.7357,33.8421,33.6825,33.6901,99700.0
2009-05-27 12:40:00,44.34,44.47,44.32,44.41,26400.0,33.6825,33.7813,33.6674,33.7357,26400.0
2009-05-27 12:50:00,44.43,44.43,44.25,44.3,17500.0,33.7509,33.7509,33.6142,33.6522,17500.0
2009-05-27 13:00:00,44.29,44.5,44.29,44.44,25400.0,33.6446,33.8041,33.6446,33.7585,25400.0
2009-05-27 13:10:00,44.44,44.59,44.43,44.54,28700.0,33.7585,33.8725,33.7509,33.8345,28700.0
2009-05-27 13:20:00,44.53,44.53,44.44,44.5,26800.0,33.8269,33.8269,33.7585,33.8041,26800.0
2009-05-27 13:30:00,44.51,44.51,44.1,44.14,52900.0,33.8117,33.8117,33.5002,33.5306,52900.0
2009-05-27 13:40:00,44.11,44.23,44.0,44.0,31700.0,33.5078,33.599,33.4243,33.4243,31700.0
2009-05-27 13:50:00,44.02,44.02,43.7,43.93,66000.0,33.4395,33.4395,33.1964,33.3711,66000.0
2009-05-27 14:00:00,43.91,43.96,43.67,43.69,31900.0,33.3559,33.3939,33.1736,33.1888,31900.0
2009-05-27 14:10:00,43.69,43.87,43.69,43.84,31000.0,33.1888,33.3255,33.1888,33.3027,31000.0
2009-05-27 14:20:00,43.84,43.84,43.67,43.84,37800.0,33.3027,33.3027,33.1736,33.3027,37800.0
2009-05-27 14:30:00,43.85,44.03,43.78,44.03,47300.0,33.3103,33.4471,33.2571,33.4471,47300.0
2009-05-27 14:40:00,44.02,44.15,44.02,44.1,60900.0,33.4395,33.5382,33.4395,33.5002,60900.0
2009-05-27 14:50:00,44.11,44.13,43.96,43.99,39700.0,33.5078,33.523,33.3939,33.4167,39700.0
2009-05-27 15:00:00,43.98,44.21,43.98,44.08,57700.0,33.4091,33.5838,33.4091,33.485,57700.0
2009-05-27 15:10:00,44.07,44.15,43.96,44.05,74300.0,33.4774,33.5382,33.3939,33.4623,74300.0
2009-05-27 15:20:00,44.04,44.04,43.58,43.69,109900.0,33.4547,33.4547,33.1052,33.1888,109900.0
2009-05-27 15:30:00,43.69,43.74,43.46,43.54,97300.0,33.1888,33.2268,33.0141,33.0748,97300.0
2009-05-27 15:40:00,43.54,43.67,43.48,43.62,148600.0,33.0748,33.1736,33.0293,33.1356,148600.0
2009-05-27 15:50:00,43.63,43.63,43.37,43.4,199800.0,33.1432,33.1432,32.9457,32.9685,199800.0
2009-05-28 09:30:00,42.14,43.23,42.12,42.4,125200.0,32.0113,32.8393,31.9961,32.2088,125200.0
2009-05-28 09:40:00,42.4,42.66,42.24,42.52,98400.0,32.2088,32.4063,32.0873,32.3,98400.0
2009-05-28 09:50:00,42.54,42.55,42.11,42.19,112700.0,32.3152,32.3228,31.9885,32.0493,112700.0
2009-05-28 10:00:00,42.2,42.21,41.64,41.81,153800.0,32.0569,32.0645,31.6315,31.7607,153800.0
2009-05-28 10:10:00,41.8,41.98,41.65,41.91,170600.0,31.7531,31.8898,31.6391,31.8366,170600.0
2009-05-28 10:20:00,41.91,41.92,41.62,41.72,147900.0,31.8366,31.8442,31.6163,31.6923,147900.0
2009-05-28 10:30:00,41.73,41.77,41.52,41.52,139200.0,31.6999,31.7303,31.5404,31.5404,139200.0
2009-05-28 10:40:00,41.52,41.68,41.46,41.68,70600.0,31.5404,31.6619,31.4948,31.6619,70600.0
2009-05-28 10:50:00,41.68,42.14,41.67,42.14,130700.0,31.6619,32.0113,31.6543,32.0113,130700.0
2009-05-28 11:00:00,42.14,42.38,42.08,42.36,69800.0,32.0113,32.1936,31.9658,32.1785,69800.0
2009-05-28 11:10:00,42.35,42.39,41.98,42.04,266400.0,32.1709,32.2012,31.8898,31.9354,266400.0
2009-05-28 11:20:00,42.02,42.17,41.99,42.09,33300.0,31.9202,32.0341,31.8974,31.9734,33300.0
2009-05-28 11:30:00,42.07,42.26,42.05,42.16,34500.0,31.9582,32.1025,31.943,32.0265,34500.0
2009-05-28 11:40:00,42.15,42.29,42.0,42.29,35200.0,32.0189,32.1253,31.905,32.1253,35200.0
2009-05-28 11:50:00,42.29,42.36,42.19,42.31,37800.0,32.1253,32.1785,32.0493,32.1405,37800.0
2009-05-28 12:00:00,42.32,42.38,42.03,42.04,45600.0,32.1481,32.1936,31.9278,31.9354,45600.0
2009-05-28 12:10:00,42.03,42.08,41.85,41.87,55400.0,31.9278,31.9658,31.791,31.8062,55400.0
2009-05-28 12:20:00,41.86,41.98,41.83,41.89,47300.0,31.7986,31.8898,31.7758,31.8214,47300.0
2009-05-28 12:30:00,41.88,41.91,41.76,41.77,40100.0,31.8138,31.8366,31.7227,31.7303,40100.0
2009-05-28 12:40:00,41.77,41.82,41.65,41.7,36300.0,31.7303,31.7682,31.6391,31.6771,36300.0
2009-05-28 12:50:00,41.69,41.78,41.63,41.77,41100.0,31.6695,31.7379,31.6239,31.7303,41100.0
2009-05-28 13:00:00,41.77,42.07,41.67,41.96,70700.0,31.7303,31.9582,31.6543,31.8746,70700.0
2009-05-28 13:10:00,41.96,42.42,41.95,42.39,66300.0,31.8746,32.224,31.867,32.2012,66300.0
2009-05-28 13:20:00,42.41,42.55,42.4,42.45,45500.0,32.2164,32.3228,32.2088,32.2468,45500.0
2009-05-28 13:30:00,42.43,42.47,42.37,42.37,59700.0,32.2316,32.262,32.1861,32.1861,59700.0
2009-05-28 13:40:00,42.37,42.44,42.3,42.32,38500.0,32.1861,32.2392,32.1329,32.1481,38500.0
2009-05-28 13:50:00,42.3,42.34,42.01,42.11,54200.0,32.1329,32.1633,31.9126,31.9885,54200.0
2009-05-28 14:00:00,42.15,42.22,42.09,42.22,47000.0,32.0189,32.0721,31.9734,32.0721,47000.0
2009-05-28 14:10:00,42.23,42.33,42.15,42.29,59900.0,32.0797,32.1557,32.0189,32.1253,59900.0
2009-05-28 14:20:00,42.3,42.61,42.3,42.46,46600.0,32.1329,32.3684,32.1329,32.2544,46600.0
2009-05-28 14:30:00,42.47,42.6,42.46,42.49,89500.0,32.262,32.3608,32.2544,32.2772,89500.0
2009-05-28 14:40:00,42.49,42.53,42.32,42.42,46900.0,32.2772,32.3076,32.1481,32.224,46900.0
2009-05-28 14:50:00,42.42,42.61,42.42,42.56,108000.0,32.224,32.3684,32.224,32.3304,108000.0
2009-05-28 15:00:00,42.56,42.7,42.51,42.51,58500.0,32.3304,32.4367,32.2924,32.2924,58500.0
2009-05-28 15:10:00,42.52,42.6,42.4,42.59,100500.0,32.3,32.3608,32.2088,32.3532,100500.0
2009-05-28 15:20:00,42.59,42.6,42.35,42.58,79400.0,32.3532,32.3608,32.1709,32.3456,79400.0
2009-05-28 15:30:00,42.58,42.65,42.45,42.57,110100.0,32.3456,32.3988,32.2468,32.338,110100.0
2009-05-28 15:40:00,42.56,42.73,42.48,42.71,143900.0,32.3304,32.4595,32.2696,32.4443,143900.0
2009-05-28 15:50:00,42.7,42.82,42.52,42.63,176800.0,32.4367,32.5279,32.3,32.3836,176800.0
2009-05-29 09:30:00,42.73,43.16,42.58,43.03,156300.0,32.4595,32.7862,32.3456,32.6874,156300.0
2009-05-29 09:40:00,43.03,43.18,42.25,42.27,209100.0,32.6874,32.8014,32.0949,32.1101,209100.0
2009-05-29 09:50:00,42.27,42.44,42.06,42.32,105000.0,32.1101,32.2392,31.9506,32.1481,105000.0
2009-05-29 10:00:00,42.32,42.46,42.25,42.31,120100.0,32.1481,32.2544,32.0949,32.1405,120100.0
2009-05-29 10:10:00,42.3,42.46,42.15,42.41,64000.0,32.1329,32.2544,32.0189,32.2164,64000.0
2009-05-29 10:20:00,42.44,42.65,42.41,42.61,119900.0,32.2392,32.3988,32.2164,32.3684,119900.0
2009-05-29 10:30:00,42.61,42.64,42.34,42.44,81000.0,32.3684,32.3912,32.1633,32.2392,81000.0
2009-05-29 10:40:00,42.46,42.5,41.98,42.1,227300.0,32.2544,32.2848,31.8898,31.9809,227300.0
2009-05-29 10:50:00,42.11,42.31,42.04,42.28,50200.0,31.9885,32.1405,31.9354,32.1177,50200.0
2009-05-29 11:00:00,42.28,42.39,42.19,42.28,63200.0,32.1177,32.2012,32.0493,32.1177,63200.0
2009-05-29 11:10:00,42.26,42.28,42.17,42.24,42300.0,32.1025,32.1177,32.0341,32.0873,42300.0
2009-05-29 11:20:00,42.24,42.5,42.2,42.23,70900.0,32.0873,32.2848,32.0569,32.0797,70900.0
2009-05-29 11:30:00,42.21,42.3,42.14,42.17,55100.0,32.0645,32.1329,32.0113,32.0341,55100.0
2009-05-29 11:40:00,42.16,42.33,42.12,42.28,57100.0,32.0265,32.1557,31.9961,32.1177,57100.0
2009-05-29 11:50:00,42.28,42.34,42.08,42.14,49100.0,32.1177,32.1633,31.9658,32.0113,49100.0
2009-05-29 12:00:00,42.14,42.28,42.12,42.22,43900.0,32.0113,32.1177,31.9961,32.0721,43900.0
2009-05-29 12:10:00,42.24,42.41,42.23,42.41,39900.0,32.0873,32.2164,32.0797,32.2164,39900.0
2009-05-29 12:20:00,42.4,42.55,42.39,42.5,80000.0,32.2088,32.3228,32.2012,32.2848,80000.0
2009-05-29 12:30:00,42.5,42.6,42.48,42.48,102300.0,32.2848,32.3608,32.2696,32.2696,102300.0
2009-05-29 12:40:00,42.48,42.54,42.38,42.4,43100.0,32.2696,32.3152,32.1936,32.2088,43100.0
2009-05-29 12:50:00,42.41,42.47,42.37,42.38,33000.0,32.2164,32.262,32.1861,32.1936,33000.0
2009-05-29 13:00:00,42.38,42.53,42.37,42.43,32000.0,32.1936,32.3076,32.1861,32.2316,32000.0
2009-05-29 13:10:00,42.43,42.56,42.43,42.56,26400.0,32.2316,32.3304,32.2316,32.3304,26400.0
2009-05-29 13:20:00,42.55,42.68,42.54,42.66,24700.0,32.3228,32.4215,32.3152,32.4063,24700.0
2009-05-29 13:30:00,42.67,42.74,42.63,42.64,56900.0,32.4139,32.4671,32.3836,32.3912,56900.0
2009-05-29 13:40:00,42.62,42.64,42.53,42.53,35600.0,32.376,32.3912,32.3076,32.3076,35600.0
2009-05-29 13:50:00,42.55,42.57,42.47,42.48,39100.0,32.3228,32.338,32.262,32.2696,39100.0
2009-05-29 14:00:00,42.49,42.57,42.42,42.55,80100.0,32.2772,32.338,32.224,32.3228,80100.0
2009-05-29 14:10:00,42.55,42.63,42.54,42.55,58200.0,32.3228,32.3836,32.3152,32.3228,58200.0
2009-05-29 14:20:00,42.54,42.54,42.43,42.47,72100.0,32.3152,32.3152,32.2316,32.262,72100.0
2009-05-29 14:30:00,42.46,42.48,42.43,42.46,90300.0,32.2544,32.2696,32.2316,32.2544,90300.0
2009-05-29 14:40:00,42.45,42.45,42.16,42.17,95000.0,32.2468,32.2468,32.0265,32.0341,95000.0
2009-05-29 14:50:00,42.16,42.18,41.99,42.06,103900.0,32.0265,32.0417,31.8974,31.9506,103900.0
2009-05-29 15:00:00,42.06,42.06,41.92,42.0,134600.0,31.9506,31.9506,31.8442,31.905,134600.0
2009-05-29 15:10:00,42.01,42.02,41.95,42.01,106500.0,31.9126,31.9202,31.867,31.9126,106500.0
2009-05-29 15:20:00,42.01,42.02,41.86,41.99,124400.0,31.9126,31.9202,31.7986,31.8974,124400.0
2009-05-29 15:30:00,41.99,42.14,41.91,42.13,149000.0,31.8974,32.0113,31.8366,32.0037,149000.0
2009-05-29 15:40:00,42.12,42.23,42.06,42.11,301200.0,31.9961,32.0797,31.9506,31.9885,301200.0
2009-05-29 15:50:00,42.1,42.3,41.96,42.3,538400.0,31.9809,32.1329,31.8746,32.1329,538400.0
2009-06-01 09:30:00,43.06,43.85,43.06,43.67,93900.0,32.7102,33.3103,32.7102,33.1736,93900.0
2009-06-01 09:40:00,43.67,44.2,43.58,44.14,97300.0,33.1736,33.5762,33.1052,33.5306,97300.0
2009-06-01 09:50:00,44.15,44.68,44.13,44.66,104400.0,33.5382,33.9408,33.523,33.9256,104400.0
2009-06-01 10:00:00,44.64,45.09,44.64,45.05,136100.0,33.9104,34.2523,33.9104,34.2219,136100.0
2009-06-01 10:10:00,45.03,45.37,45.03,45.2,125900.0,34.2067,34.465,34.2067,34.3358,125900.0
2009-06-01 10:20:00,45.2,45.28,45.13,45.2,66300.0,34.3358,34.3966,34.2827,34.3358,66300.0
2009-06-01 10:30:00,45.2,45.39,45.1,45.37,41600.0,34.3358,34.4802,34.2599,34.465,41600.0
2009-06-01 10:40:00,45.37,45.38,45.24,45.38,51400.0,34.465,34.4726,34.3662,34.4726,51400.0
2009-06-01 10:50:00,45.37,45.67,45.37,45.66,94200.0,34.465,34.6929,34.465,34.6853,94200.0
2009-06-01 11:00:00,45.65,45.98,45.65,45.97,143300.0,34.6777,34.9284,34.6777,34.9208,143300.0
2009-06-01 11:10:00,45.97,45.99,45.71,45.8,94000.0,34.9208,34.936,34.7233,34.7916,94000.0
2009-06-01 11:20:00,45.8,46.25,45.8,46.08,128300.0,34.7916,35.1335,34.7916,35.0043,128300.0
2009-06-01 11:30:00,46.08,46.12,46.01,46.09,47000.0,35.0043,35.0347,34.9512,35.0119,47000.0
2009-06-01 11:40:00,46.1,46.29,46.0,46.26,63800.0,35.0195,35.1639,34.9436,35.1411,63800.0
2009-06-01 11:50:00,46.27,46.4,46.13,46.29,78900.0,35.1487,35.2474,35.0423,35.1639,78900.0
2009-06-01 12:00:00,46.3,46.4,46.2,46.36,77100.0,35.1714,35.2474,35.0955,35.217,77100.0
2009-06-01 12:10:00,46.36,46.4,46.22,46.22,70000.0,35.217,35.2474,35.1107,35.1107,70000.0
2009-06-01 12:20:00,46.23,46.5,46.21,46.48,62800.0,35.1183,35.3234,35.1031,35.3082,62800.0
2009-06-01 12:30:00,46.48,46.57,46.43,46.54,41200.0,35.3082,35.3766,35.2702,35.3538,41200.0
2009-06-01 12:40:00,46.54,46.56,46.35,46.37,42700.0,35.3538,35.369,35.2094,35.2246,42700.0
2009-06-01 12:50:00,46.36,46.43,46.14,46.15,55300.0,35.217,35.2702,35.0499,35.0575,55300.0
2009-06-01 13:00:00,46.14,46.23,46.04,46.21,84700.0,35.0499,35.1183,34.9739,35.1031,84700.0
2009-06-01 13:10:00,46.22,46.22,46.0,46.08,43200.0,35.1107,35.1107,34.9436,35.0043,43200.0
2009-06-01 13:20:00,46.08,46.13,46.0,46.08,49100.0,35.0043,35.0423,34.9436,35.0043,49100.0
2009-06-01 13:30:00,46.1,46.11,46.01,46.06,35100.0,35.0195,35.0271,34.9512,34.9891,35100.0
2009-06-01 13:40:00,46.1,46.33,46.09,46.32,35600.0,35.0195,35.1942,35.0119,35.1866,35600.0
2009-06-01 13:50:00,46.31,46.45,46.27,46.38,48700.0,35.179,35.2854,35.1487,35.2322,48700.0
2009-06-01 14:00:00,46.39,46.5,46.38,46.41,65300.0,35.2398,35.3234,35.2322,35.255,65300.0
2009-06-01 14:10:00,46.4,46.45,46.35,46.41,58800.0,35.2474,35.2854,35.2094,35.255,58800.0
2009-06-01 14:20:00,46.4,46.5,46.39,46.46,83200.0,35.2474,35.3234,35.2398,35.293,83200.0
2009-06-01 14:30:00,46.45,46.52,46.38,46.5,166400.0,35.2854,35.3386,35.2322,35.3234,166400.0
2009-06-01 14:40:00,46.5,46.63,46.48,46.58,145500.0,35.3234,35.4221,35.3082,35.3841,145500.0
2009-06-01 14:50:00,46.58,46.6,46.45,46.59,96400.0,35.3841,35.3993,35.2854,35.3917,96400.0
2009-06-01 15:00:00,46.59,46.59,46.35,46.42,121600.0,35.3917,35.3917,35.2094,35.2626,121600.0
2009-06-01 15:10:00,46.43,46.46,46.2,46.28,103100.0,35.2702,35.293,35.0955,35.1563,103100.0
2009-06-01 15:20:00,46.27,46.59,46.27,46.58,132100.0,35.1487,35.3917,35.1487,35.3841,132100.0
2009-06-01 15:30:00,46.58,46.7,46.55,46.67,137500.0,35.3841,35.4753,35.3614,35.4525,137500.0
2009-06-01 15:40:00,46.68,46.77,46.52,46.68,157200.0,35.4601,35.5285,35.3386,35.4601,157200.0
2009-06-01 15:50:00,46.68,46.8,46.55,46.67,313500.0,35.4601,35.5513,35.3614,35.4525,313500.0
2009-06-02 09:30:00,46.54,47.18,46.42,47.13,55300.0,35.3538,35.8399,35.2626,35.8019,55300.0
2009-06-02 09:40:00,47.16,47.71,46.86,46.97,110700.0,35.8247,36.2425,35.5968,35.6804,110700.0
2009-06-02 09:50:00,46.98,47.0,46.83,46.88,62000.0,35.688,35.7032,35.5741,35.612,62000.0
2009-06-02 10:00:00,46.91,47.26,46.87,47.24,96000.0,35.6348,35.9007,35.6044,35.8855,96000.0
2009-06-02 10:10:00,47.21,47.23,46.8,46.81,51200.0,35.8627,35.8779,35.5513,35.5589,51200.0
2009-06-02 10:20:00,46.83,47.08,46.73,47.0,35200.0,35.5741,35.764,35.4981,35.7032,35200.0
2009-06-02 10:30:00,47.01,47.09,46.81,46.93,40700.0,35.7108,35.7716,35.5589,35.65,40700.0
2009-06-02 10:40:00,46.92,47.08,46.81,46.91,56100.0,35.6424,35.764,35.5589,35.6348,56100.0
2009-06-02 10:50:00,46.91,47.0,46.75,46.76,134100.0,35.6348,35.7032,35.5133,35.5209,134100.0
2009-06-02 11:00:00,46.77,46.84,46.67,46.72,41100.0,35.5285,35.5817,35.4525,35.4905,41100.0
2009-06-02 11:10:00,46.71,46.76,46.6,46.72,46000.0,35.4829,35.5209,35.3993,35.4905,46000.0
2009-06-02 11:20:00,46.72,46.82,46.68,46.73,45000.0,35.4905,35.5665,35.4601,35.4981,45000.0
2009-06-02 11:30:00,46.71,46.75,46.51,46.53,45800.0,35.4829,35.5133,35.331,35.3462,45800.0
2009-06-02 11:40:00,46.53,46.68,46.51,46.6,40700.0,35.3462,35.4601,35.331,35.3993,40700.0
2009-06-02 11:50:00,46.6,46.75,46.59,46.61,48100.0,35.3993,35.5133,35.3917,35.4069,48100.0
2009-06-02 12:00:00,46.61,46.71,46.57,46.63,52200.0,35.4069,35.4829,35.3766,35.4221,52200.0
2009-06-02 12:10:00,46.64,46.77,46.6,46.77,49600.0,35.4297,35.5285,35.3993,35.5285,49600.0
2009-06-02 12:20:00,46.77,46.84,46.67,46.71,45700.0,35.5285,35.5817,35.4525,35.4829,45700.0
2009-06-02 12:30:00,46.73,46.76,46.6,46.7,32400.0,35.4981,35.5209,35.3993,35.4753,32400.0
2009-06-02 12:40:00,46.7,46.7,46.58,46.61,21300.0,35.4753,35.4753,35.3841,35.4069,21300.0
2009-06-02 12:50:00,46.6,46.81,46.59,46.65,42200.0,35.3993,35.5589,35.3917,35.4373,42200.0
2009-06-02 13:00:00,46.65,46.71,46.6,46.7,36500.0,35.4373,35.4829,35.3993,35.4753,36500.0
2009-06-02 13:10:00,46.69,46.76,46.6,46.67,24800.0,35.4677,35.5209,35.3993,35.4525,24800.0
2009-06-02 13:20:00,46.67,46.94,46.67,46.82,34400.0,35.4525,35.6576,35.4525,35.5665,34400.0
2009-06-02 13:30:00,46.83,46.99,46.81,46.97,43100.0,35.5741,35.6956,35.5589,35.6804,43100.0
2009-06-02 13:40:00,46.98,47.01,46.85,46.87,68400.0,35.688,35.7108,35.5892,35.6044,68400.0
2009-06-02 13:50:00,46.87,46.91,46.74,46.77,46600.0,35.6044,35.6348,35.5057,35.5285,46600.0
2009-06-02 14:00:00,46.76,46.82,46.69,46.78,35600.0,35.5209,35.5665,35.4677,35.5361,35600.0
2009-06-02 14:10:00,46.8,46.93,46.74,46.89,39500.0,35.5513,35.65,35.5057,35.6196,39500.0
2009-06-02 14:20:00,46.89,47.15,46.87,47.13,62500.0,35.6196,35.8171,35.6044,35.8019,62500.0
2009-06-02 14:30:00,47.14,47.15,46.95,47.01,50900.0,35.8095,35.8171,35.6652,35.7108,50900.0
2009-06-02 14:40:00,46.99,47.2,46.94,46.94,43700.0,35.6956,35.8551,35.6576,35.6576,43700.0
2009-06-02 14:50:00,46.94,47.06,46.91,46.92,38200.0,35.6576,35.7488,35.6348,35.6424,38200.0
2009-06-02 15:00:00,46.93,47.16,46.93,47.08,54600.0,35.65,35.8247,35.65,35.764,54600.0
2009-06-02 15:10:00,47.09,47.11,46.91,47.03,80200.0,35.7716,35.7868,35.6348,35.726,80200.0
2009-06-02 15:20:00,47.02,47.2,46.94,46.99,105500.0,35.7184,35.8551,35.6576,35.6956,105500.0
2009-06-02 15:30:00,46.99,47.21,46.9,47.19,86700.0,35.6956,35.8627,35.6272,35.8475,86700.0
2009-06-02 15:40:00,47.19,47.28,47.12,47.28,162700.0,35.8475,35.9159,35.7944,35.9159,162700.0
2009-06-02 15:50:00,47.28,47.28,46.93,47.01,166300.0,35.9159,35.9159,35.65,35.7108,166300.0
2009-06-03 09:30:00,46.47,46.99,46.41,46.84,52900.0,35.3006,35.6956,35.255,35.5817,52900.0
2009-06-03 09:40:00,46.84,46.89,46.35,46.54,43800.0,35.5817,35.6196,35.2094,35.3538,43800.0
2009-06-03 09:50:00,46.5,46.68,46.19,46.37,70700.0,35.3234,35.4601,35.0879,35.2246,70700.0
2009-06-03 10:00:00,46.35,46.35,45.96,46.14,61100.0,35.2094,35.2094,34.9132,35.0499,61100.0
2009-06-03 10:10:00,46.15,46.18,45.96,45.99,40500.0,35.0575,35.0803,34.9132,34.936,40500.0
2009-06-03 10:20:00,45.98,46.03,45.83,45.92,77100.0,34.9284,34.9663,34.8144,34.8828,77100.0
2009-06-03 10:30:00,45.93,45.94,45.74,45.86,41300.0,34.8904,34.898,34.746,34.8372,41300.0
2009-06-03 10:40:00,45.85,46.07,45.78,45.94,27300.0,34.8296,34.9967,34.7764,34.898,27300.0
2009-06-03 10:50:00,45.91,46.29,45.91,46.29,28100.0,34.8752,35.1639,34.8752,35.1639,28100.0
2009-06-03 11:00:00,46.26,46.26,46.09,46.24,24700.0,35.1411,35.1411,35.0119,35.1259,24700.0
2009-06-03 11:10:00,46.22,46.25,45.91,46.03,24900.0,35.1107,35.1335,34.8752,34.9663,24900.0
2009-06-03 11:20:00,46.03,46.35,46.03,46.12,23500.0,34.9663,35.2094,34.9663,35.0347,23500.0
2009-06-03 11:30:00,46.09,46.16,46.01,46.01,16900.0,35.0119,35.0651,34.9512,34.9512,16900.0
2009-06-03 11:40:00,46.03,46.17,45.96,46.08,24600.0,34.9663,35.0727,34.9132,35.0043,24600.0
2009-06-03 11:50:00,46.07,46.09,45.91,45.97,25100.0,34.9967,35.0119,34.8752,34.9208,25100.0
2009-06-03 12:00:00,45.95,45.95,45.8,45.87,32500.0,34.9056,34.9056,34.7916,34.8448,32500.0
2009-06-03 12:10:00,45.86,46.0,45.84,45.98,29500.0,34.8372,34.9436,34.822,34.9284,29500.0
2009-06-03 12:20:00,45.96,45.98,45.76,45.78,18100.0,34.9132,34.9284,34.7612,34.7764,18100.0
2009-06-03 12:30:00,45.77,45.9,45.74,45.89,15700.0,34.7688,34.8676,34.746,34.86,15700.0
2009-06-03 12:40:00,45.9,45.93,45.84,45.9,11400.0,34.8676,34.8904,34.822,34.8676,11400.0
2009-06-03 12:50:00,45.9,45.98,45.84,45.87,19200.0,34.8676,34.9284,34.822,34.8448,19200.0
2009-06-03 13:00:00,45.88,45.88,45.65,45.67,31300.0,34.8524,34.8524,34.6777,34.6929,31300.0
2009-06-03 13:10:00,45.66,45.76,45.63,45.73,19800.0,34.6853,34.7612,34.6625,34.7385,19800.0
2009-06-03 13:20:00,45.74,45.77,45.66,45.75,19900.0,34.746,34.7688,34.6853,34.7536,19900.0
2009-06-03 13:30:00,45.72,45.84,45.7,45.76,20600.0,34.7309,34.822,34.7157,34.7612,20600.0
2009-06-03 13:40:00,45.76,45.76,45.56,45.61,17700.0,34.7612,34.7612,34.6093,34.6473,17700.0
2009-06-03 13:50:00,45.59,45.71,45.57,45.69,12800.0,34.6321,34.7233,34.6169,34.7081,12800.0
2009-06-03 14:00:00,45.69,45.76,45.65,45.71,23600.0,34.7081,34.7612,34.6777,34.7233,23600.0
2009-06-03 14:10:00,45.69,45.74,45.6,45.72,16600.0,34.7081,34.746,34.6397,34.7309,16600.0
2009-06-03 14:20:00,45.74,45.8,45.68,45.74,19600.0,34.746,34.7916,34.7005,34.746,19600.0
2009-06-03 14:30:00,45.72,45.8,45.65,45.67,33100.0,34.7309,34.7916,34.6777,34.6929,33100.0
2009-06-03 14:40:00,45.68,45.73,45.55,45.67,24500.0,34.7005,34.7385,34.6017,34.6929,24500.0
2009-06-03 14:50:00,45.67,45.89,45.58,45.78,29400.0,34.6929,34.86,34.6245,34.7764,29400.0
2009-06-03 15:00:00,45.77,45.95,45.77,45.91,61800.0,34.7688,34.9056,34.7688,34.8752,61800.0
2009-06-03 15:10:00,45.9,45.9,45.77,45.81,39800.0,34.8676,34.8676,34.7688,34.7992,39800.0
2009-06-03 15:20:00,45.8,45.88,45.67,45.67,54500.0,34.7916,34.8524,34.6929,34.6929,54500.0
2009-06-03 15:30:00,45.66,45.76,45.59,45.62,46200.0,34.6853,34.7612,34.6321,34.6549,46200.0
2009-06-03 15:40:00,45.62,46.02,45.61,46.01,117800.0,34.6549,34.9587,34.6473,34.9512,117800.0
2009-06-03 15:50:00,46.01,46.14,45.83,46.11,125400.0,34.9512,35.0499,34.8144,35.0271,125400.0
2009-06-04 09:30:00,46.24,46.47,45.85,46.39,35400.0,35.1259,35.3006,34.8296,35.2398,35400.0
2009-06-04 09:40:00,46.45,46.6,46.07,46.18,38100.0,35.2854,35.3993,34.9967,35.0803,38100.0
2009-06-04 09:50:00,46.18,46.2,45.94,45.98,27100.0,35.0803,35.0955,34.898,34.9284,27100.0
2009-06-04 10:00:00,45.97,45.99,45.66,45.85,35600.0,34.9208,34.936,34.6853,34.8296,35600.0
2009-06-04 10:10:00,45.84,45.98,45.78,45.88,29100.0,34.822,34.9284,34.7764,34.8524,29100.0
2009-06-04 10:20:00,45.92,46.32,45.92,46.22,35900.0,34.8828,35.1866,34.8828,35.1107,35900.0
2009-06-04 10:30:00,46.19,46.33,46.15,46.24,21600.0,35.0879,35.1942,35.0575,35.1259,21600.0
2009-06-04 10:40:00,46.3,46.34,46.15,46.2,18200.0,35.1714,35.2018,35.0575,35.0955,18200.0
2009-06-04 10:50:00,46.21,46.5,46.19,46.43,22900.0,35.1031,35.3234,35.0879,35.2702,22900.0
2009-06-04 11:00:00,46.45,46.51,46.13,46.13,25700.0,35.2854,35.331,35.0423,35.0423,25700.0
2009-06-04 11:10:00,46.15,46.27,46.09,46.21,22600.0,35.0575,35.1487,35.0119,35.1031,22600.0
2009-06-04 11:20:00,46.21,46.25,46.08,46.14,13900.0,35.1031,35.1335,35.0043,35.0499,13900.0
2009-06-04 11:30:00,46.12,46.15,46.06,46.11,16500.0,35.0347,35.0575,34.9891,35.0271,16500.0
2009-06-04 11:40:00,46.12,46.19,46.05,46.17,15100.0,35.0347,35.0879,34.9815,35.0727,15100.0
2009-06-04 11:50:00,46.17,46.17,45.96,45.96,14800.0,35.0727,35.0727,34.9132,34.9132,14800.0
2009-06-04 12:00:00,45.96,46.03,45.9,45.99,17600.0,34.9132,34.9663,34.8676,34.936,17600.0
2009-06-04 12:10:00,45.95,45.99,45.87,45.99,25800.0,34.9056,34.936,34.8448,34.936,25800.0
2009-06-04 12:20:00,45.98,46.02,45.94,45.97,24300.0,34.9284,34.9587,34.898,34.9208,24300.0
2009-06-04 12:30:00,45.96,45.99,45.93,45.97,18500.0,34.9132,34.936,34.8904,34.9208,18500.0
2009-06-04 12:40:00,45.98,46.12,45.98,46.06,18200.0,34.9284,35.0347,34.9284,34.9891,18200.0
2009-06-04 12:50:00,46.06,46.15,46.01,46.14,18400.0,34.9891,35.0575,34.9512,35.0499,18400.0
2009-06-04 13:00:00,46.15,46.3,46.15,46.24,17800.0,35.0575,35.1714,35.0575,35.1259,17800.0
2009-06-04 13:10:00,46.23,46.32,46.23,46.29,12300.0,35.1183,35.1866,35.1183,35.1639,12300.0
2009-06-04 13:20:00,46.31,46.39,46.28,46.31,12700.0,35.179,35.2398,35.1563,35.179,12700.0
2009-06-04 13:30:00,46.31,46.51,46.31,46.48,28900.0,35.179,35.331,35.179,35.3082,28900.0
2009-06-04 13:40:00,46.48,46.52,46.4,46.5,20400.0,35.3082,35.3386,35.2474,35.3234,20400.0
2009-06-04 13:50:00,46.48,46.56,46.44,46.55,34900.0,35.3082,35.369,35.2778,35.3614,34900.0
2009-06-04 14:00:00,46.57,46.6,46.46,46.54,28900.0,35.3766,35.3993,35.293,35.3538,28900.0
2009-06-04 14:10:00,46.52,46.58,46.45,46.51,31300.0,35.3386,35.3841,35.2854,35.331,31300.0
2009-06-04 14:20:00,46.51,46.69,46.51,46.57,36000.0,35.331,35.4677,35.331,35.3766,36000.0
2009-06-04 14:30:00,46.57,46.64,46.43,46.52,40700.0,35.3766,35.4297,35.2702,35.3386,40700.0
2009-06-04 14:40:00,46.54,46.68,46.49,46.65,21500.0,35.3538,35.4601,35.3158,35.4373,21500.0
2009-06-04 14:50:00,46.62,46.69,46.51,46.57,27300.0,35.4145,35.4677,35.331,35.3766,27300.0
2009-06-04 15:00:00,46.57,46.61,46.49,46.57,35500.0,35.3766,35.4069,35.3158,35.3766,35500.0
2009-06-04 15:10:00,46.57,46.65,46.51,46.64,34700.0,35.3766,35.4373,35.331,35.4297,34700.0
2009-06-04 15:20:00,46.64,46.83,46.64,46.81,56700.0,35.4297,35.5741,35.4297,35.5589,56700.0
2009-06-04 15:30:00,46.8,46.89,46.6,46.8,66000.0,35.5513,35.6196,35.3993,35.5513,66000.0
2009-06-04 15:40:00,46.8,46.83,46.59,46.72,96200.0,35.5513,35.5741,35.3917,35.4905,96200.0
2009-06-04 15:50:00,46.7,46.95,46.68,46.85,160500.0,35.4753,35.6652,35.4601,35.5892,160500.0
2009-06-05 09:30:00,47.75,48.0,47.57,48.0,107200.0,36.2729,36.4628,36.1362,36.4628,107200.0
2009-06-05 09:40:00,48.0,48.45,47.72,47.76,166800.0,36.4628,36.8047,36.2501,36.2805,166800.0
2009-06-05 09:50:00,47.76,48.0,47.68,47.89,129700.0,36.2805,36.4628,36.2198,36.3793,129700.0
2009-06-05 10:00:00,47.88,48.0,47.72,47.75,159900.0,36.3717,36.4628,36.2501,36.2729,159900.0
2009-06-05 10:10:00,47.73,47.81,47.6,47.71,80500.0,36.2577,36.3185,36.159,36.2425,80500.0
2009-06-05 10:20:00,47.7,47.9,47.7,47.8,64800.0,36.2349,36.3869,36.2349,36.3109,64800.0
2009-06-05 10:30:00,47.8,48.02,47.73,47.94,83700.0,36.3109,36.478,36.2577,36.4173,83700.0
2009-06-05 10:40:00,47.92,48.15,47.89,48.08,98500.0,36.4021,36.5768,36.3793,36.5236,98500.0
2009-06-05 10:50:00,48.09,48.18,48.03,48.15,123000.0,36.5312,36.5996,36.4856,36.5768,123000.0
2009-06-05 11:00:00,48.13,48.19,48.1,48.15,59300.0,36.5616,36.6072,36.5388,36.5768,59300.0
2009-06-05 11:10:00,48.15,48.15,48.01,48.08,42200.0,36.5768,36.5768,36.4704,36.5236,42200.0
2009-06-05 11:20:00,48.08,48.13,47.93,47.93,47400.0,36.5236,36.5616,36.4097,36.4097,47400.0
2009-06-05 11:30:00,47.93,48.03,47.93,47.99,70400.0,36.4097,36.4856,36.4097,36.4552,70400.0
2009-06-05 11:40:00,47.97,48.01,47.86,47.97,88900.0,36.44,36.4704,36.3565,36.44,88900.0
2009-06-05 11:50:00,47.96,47.96,47.78,47.91,46100.0,36.4325,36.4325,36.2957,36.3945,46100.0
2009-06-05 12:00:00,47.91,48.0,47.86,47.9,40300.0,36.3945,36.4628,36.3565,36.3869,40300.0
2009-06-05 12:10:00,47.91,47.96,47.82,47.94,52000.0,36.3945,36.4325,36.3261,36.4173,52000.0
2009-06-05 12:20:00,47.95,48.0,47.92,47.98,81500.0,36.4249,36.4628,36.4021,36.4476,81500.0
2009-06-05 12:30:00,47.99,48.07,47.88,48.07,47600.0,36.4552,36.516,36.3717,36.516,47600.0
2009-06-05 12:40:00,48.08,48.09,47.99,48.05,50800.0,36.5236,36.5312,36.4552,36.5008,50800.0
2009-06-05 12:50:00,48.06,48.06,47.99,48.02,37300.0,36.5084,36.5084,36.4552,36.478,37300.0
2009-06-05 13:00:00,48.02,48.04,47.99,48.02,37000.0,36.478,36.4932,36.4552,36.478,37000.0
2009-06-05 13:10:00,48.02,48.17,47.92,48.08,46600.0,36.478,36.592,36.4021,36.5236,46600.0
2009-06-05 13:20:00,48.07,48.07,48.0,48.02,30000.0,36.516,36.516,36.4628,36.478,30000.0
2009-06-05 13:30:00,48.03,48.03,48.0,48.03,24600.0,36.4856,36.4856,36.4628,36.4856,24600.0
2009-06-05 13:40:00,48.03,48.06,48.0,48.04,29700.0,36.4856,36.5084,36.4628,36.4932,29700.0
2009-06-05 13:50:00,48.05,48.05,47.87,47.96,36500.0,36.5008,36.5008,36.3641,36.4325,36500.0
2009-06-05 14:00:00,47.97,48.0,47.78,47.78,38000.0,36.44,36.4628,36.2957,36.2957,38000.0
2009-06-05 14:10:00,47.79,47.86,47.68,47.74,39400.0,36.3033,36.3565,36.2198,36.2653,39400.0
2009-06-05 14:20:00,47.73,47.8,47.54,47.73,37200.0,36.2577,36.3109,36.1134,36.2577,37200.0
2009-06-05 14:30:00,47.74,47.8,47.58,47.77,36600.0,36.2653,36.3109,36.1438,36.2881,36600.0
2009-06-05 14:40:00,47.75,47.9,47.73,47.9,74800.0,36.2729,36.3869,36.2577,36.3869,74800.0
2009-06-05 14:50:00,47.89,48.0,47.86,47.89,68800.0,36.3793,36.4628,36.3565,36.3793,68800.0
2009-06-05 15:00:00,47.88,47.98,47.74,47.85,70900.0,36.3717,36.4476,36.2653,36.3489,70900.0
2009-06-05 15:10:00,47.83,47.93,47.72,47.88,48900.0,36.3337,36.4097,36.2501,36.3717,48900.0
2009-06-05 15:20:00,47.88,47.95,47.76,47.77,47000.0,36.3717,36.4249,36.2805,36.2881,47000.0
2009-06-05 15:30:00,47.76,48.0,47.76,47.94,72400.0,36.2805,36.4628,36.2805,36.4173,72400.0
2009-06-05 15:40:00,47.93,47.97,47.62,47.68,88600.0,36.4097,36.44,36.1742,36.2198,88600.0
2009-06-05 15:50:00,47.68,47.85,47.66,47.83,105600.0,36.2198,36.3489,36.2046,36.3337,105600.0
2009-06-08 09:30:00,47.29,47.33,46.61,46.84,55900.0,35.9235,35.9539,35.4069,35.5817,55900.0
2009-06-08 09:40:00,46.78,46.87,46.56,46.75,35600.0,35.5361,35.6044,35.369,35.5133,35600.0
2009-06-08 09:50:00,46.8,46.97,46.78,46.85,24500.0,35.5513,35.6804,35.5361,35.5892,24500.0
2009-06-08 10:00:00,46.83,47.0,46.68,46.96,35300.0,35.5741,35.7032,35.4601,35.6728,35300.0
2009-06-08 10:10:00,46.93,46.95,46.65,46.76,28100.0,35.65,35.6652,35.4373,35.5209,28100.0
2009-06-08 10:20:00,46.79,46.79,46.54,46.64,26700.0,35.5437,35.5437,35.3538,35.4297,26700.0
2009-06-08 10:30:00,46.62,46.76,46.57,46.76,32000.0,35.4145,35.5209,35.3766,35.5209,32000.0
2009-06-08 10:40:00,46.78,46.87,46.74,46.74,26500.0,35.5361,35.6044,35.5057,35.5057,26500.0
2009-06-08 10:50:00,46.72,46.81,46.6,46.81,54500.0,35.4905,35.5589,35.3993,35.5589,54500.0
2009-06-08 11:00:00,46.77,46.84,46.72,46.74,41900.0,35.5285,35.5817,35.4905,35.5057,41900.0
2009-06-08 11:10:00,46.74,47.16,46.73,46.87,198300.0,35.5057,35.8247,35.4981,35.6044,198300.0
2009-06-08 11:20:00,46.91,46.95,46.73,46.81,20800.0,35.6348,35.6652,35.4981,35.5589,20800.0
2009-06-08 11:30:00,46.8,46.86,46.72,46.85,17800.0,35.5513,35.5968,35.4905,35.5892,17800.0
2009-06-08 11:40:00,46.86,46.89,46.78,46.88,38300.0,35.5968,35.6196,35.5361,35.612,38300.0
2009-06-08 11:50:00,46.87,47.0,46.87,46.93,46600.0,35.6044,35.7032,35.6044,35.65,46600.0
2009-06-08 12:00:00,46.93,46.93,46.77,46.81,16700.0,35.65,35.65,35.5285,35.5589,16700.0
2009-06-08 12:10:00,46.8,46.81,46.67,46.74,36400.0,35.5513,35.5589,35.4525,35.5057,36400.0
2009-06-08 12:20:00,46.76,46.76,46.53,46.55,27600.0,35.5209,35.5209,35.3462,35.3614,27600.0
2009-06-08 12:30:00,46.54,46.64,46.46,46.6,16200.0,35.3538,35.4297,35.293,35.3993,16200.0
2009-06-08 12:40:00,46.58,46.63,46.45,46.48,16000.0,35.3841,35.4221,35.2854,35.3082,16000.0
2009-06-08 12:50:00,46.47,46.49,46.4,46.44,14500.0,35.3006,35.3158,35.2474,35.2778,14500.0
2009-06-08 13:00:00,46.46,46.55,46.44,46.53,10000.0,35.293,35.3614,35.2778,35.3462,10000.0
2009-06-08 13:10:00,46.53,46.57,46.46,46.55,9300.0,35.3462,35.3766,35.293,35.3614,9300.0
2009-06-08 13:20:00,46.56,46.72,46.54,46.7,36600.0,35.369,35.4905,35.3538,35.4753,36600.0
2009-06-08 13:30:00,46.71,46.85,46.71,46.8,26400.0,35.4829,35.5892,35.4829,35.5513,26400.0
2009-06-08 13:40:00,46.8,47.03,46.79,47.0,18600.0,35.5513,35.726,35.5437,35.7032,18600.0
2009-06-08 13:50:00,47.02,47.02,46.88,46.96,6300.0,35.7184,35.7184,35.612,35.6728,6300.0
2009-06-08 14:00:00,46.93,47.03,46.93,46.93,9400.0,35.65,35.726,35.65,35.65,9400.0
2009-06-08 14:10:00,46.93,46.99,46.93,46.95,13800.0,35.65,35.6956,35.65,35.6652,13800.0
2009-06-08 14:20:00,46.96,47.0,46.9,47.0,29500.0,35.6728,35.7032,35.6272,35.7032,29500.0
2009-06-08 14:30:00,47.0,47.09,46.93,47.0,23600.0,35.7032,35.7716,35.65,35.7032,23600.0
2009-06-08 14:40:00,47.0,47.05,46.88,47.05,30500.0,35.7032,35.7412,35.612,35.7412,30500.0
2009-06-08 14:50:00,47.05,47.08,46.97,47.05,14300.0,35.7412,35.764,35.6804,35.7412,14300.0
2009-06-08 15:00:00,47.05,47.16,47.04,47.14,30200.0,35.7412,35.8247,35.7336,35.8095,30200.0
2009-06-08 15:10:00,47.15,47.36,47.09,47.28,66000.0,35.8171,35.9767,35.7716,35.9159,66000.0
2009-06-08 15:20:00,47.3,47.71,47.27,47.64,90900.0,35.9311,36.2425,35.9083,36.1894,90900.0
2009-06-08 15:30:00,47.64,48.0,47.64,47.79,115900.0,36.1894,36.4628,36.1894,36.3033,115900.0
2009-06-08 15:40:00,47.8,47.84,47.62,47.65,75500.0,36.3109,36.3413,36.1742,36.197,75500.0
2009-06-08 15:50:00,47.66,47.76,47.53,47.53,89100.0,36.2046,36.2805,36.1058,36.1058,89100.0
2009-06-09 09:30:00,47.24,48.0,47.23,47.81,64500.0,35.8855,36.4628,35.8779,36.3185,64500.0
2009-06-09 09:40:00,47.77,48.0,47.67,47.99,29000.0,36.2881,36.4628,36.2122,36.4552,29000.0
2009-06-09 09:50:00,48.0,48.0,47.43,47.45,46200.0,36.4628,36.4628,36.0298,36.045,46200.0
2009-06-09 10:00:00,47.43,47.66,47.22,47.32,38800.0,36.0298,36.2046,35.8703,35.9463,38800.0
2009-06-09 10:10:00,47.32,47.46,47.2,47.27,53900.0,35.9463,36.0526,35.8551,35.9083,53900.0
2009-06-09 10:20:00,47.26,47.3,47.08,47.19,23900.0,35.9007,35.9311,35.764,35.8475,23900.0
2009-06-09 10:30:00,47.19,47.19,47.02,47.11,31500.0,35.8475,35.8475,35.7184,35.7868,31500.0
2009-06-09 10:40:00,47.1,47.45,47.1,47.39,147500.0,35.7792,36.045,35.7792,35.9995,147500.0
2009-06-09 10:50:00,47.38,47.55,47.37,47.54,38800.0,35.9919,36.121,35.9843,36.1134,38800.0
2009-06-09 11:00:00,47.54,47.56,47.42,47.54,17000.0,36.1134,36.1286,36.0222,36.1134,17000.0
2009-06-09 11:10:00,47.56,47.57,47.48,47.51,33600.0,36.1286,36.1362,36.0678,36.0906,33600.0
2009-06-09 11:20:00,47.52,47.58,47.41,47.44,43000.0,36.0982,36.1438,36.0146,36.0374,43000.0
2009-06-09 11:30:00,47.46,47.46,47.25,47.26,26100.0,36.0526,36.0526,35.8931,35.9007,26100.0
2009-06-09 11:40:00,47.29,47.29,47.13,47.14,28400.0,35.9235,35.9235,35.8019,35.8095,28400.0
2009-06-09 11:50:00,47.13,47.18,47.09,47.09,28900.0,35.8019,35.8399,35.7716,35.7716,28900.0
2009-06-09 12:00:00,47.09,47.12,47.03,47.09,50300.0,35.7716,35.7944,35.726,35.7716,50300.0
2009-06-09 12:10:00,47.08,47.09,46.95,46.99,48900.0,35.764,35.7716,35.6652,35.6956,48900.0
2009-06-09 12:20:00,47.0,47.1,46.95,47.1,51500.0,35.7032,35.7792,35.6652,35.7792,51500.0
2009-06-09 12:30:00,47.13,47.17,47.08,47.11,19400.0,35.8019,35.8323,35.764,35.7868,19400.0
2009-06-09 12:40:00,47.12,47.27,47.05,47.22,30300.0,35.7944,35.9083,35.7412,35.8703,30300.0
2009-06-09 12:50:00,47.22,47.22,47.11,47.13,19500.0,35.8703,35.8703,35.7868,35.8019,19500.0
2009-06-09 13:00:00,47.14,47.34,47.1,47.12,28800.0,35.8095,35.9615,35.7792,35.7944,28800.0
2009-06-09 13:10:00,47.12,47.18,46.99,47.16,31600.0,35.7944,35.8399,35.6956,35.8247,31600.0
2009-06-09 13:20:00,47.17,47.23,47.08,47.16,16500.0,35.8323,35.8779,35.764,35.8247,16500.0
2009-06-09 13:30:00,47.16,47.16,46.98,47.1,34600.0,35.8247,35.8247,35.688,35.7792,34600.0
2009-06-09 13:40:00,47.08,47.11,46.95,46.97,37900.0,35.764,35.7868,35.6652,35.6804,37900.0
2009-06-09 13:50:00,46.95,47.09,46.94,47.09,41800.0,35.6652,35.7716,35.6576,35.7716,41800.0
2009-06-09 14:00:00,47.09,47.17,47.02,47.05,44900.0,35.7716,35.8323,35.7184,35.7412,44900.0
2009-06-09 14:10:00,47.05,47.31,47.05,47.3,25400.0,35.7412,35.9387,35.7412,35.9311,25400.0
2009-06-09 14:20:00,47.32,47.35,47.16,47.32,29300.0,35.9463,35.9691,35.8247,35.9463,29300.0
2009-06-09 14:30:00,47.34,47.47,47.34,47.37,31200.0,35.9615,36.0602,35.9615,35.9843,31200.0
2009-06-09 14:40:00,47.37,47.51,47.27,47.32,42800.0,35.9843,36.0906,35.9083,35.9463,42800.0
2009-06-09 14:50:00,47.33,47.36,47.22,47.33,36800.0,35.9539,35.9767,35.8703,35.9539,36800.0
2009-06-09 15:00:00,47.34,47.43,47.24,47.25,40400.0,35.9615,36.0298,35.8855,35.8931,40400.0
2009-06-09 15:10:00,47.25,47.3,47.13,47.2,51200.0,35.8931,35.9311,35.8019,35.8551,51200.0
2009-06-09 15:20:00,47.22,47.29,47.16,47.24,53900.0,35.8703,35.9235,35.8247,35.8855,53900.0
2009-06-09 15:30:00,47.24,47.4,47.13,47.34,78400.0,35.8855,36.0071,35.8019,35.9615,78400.0
2009-06-09 15:40:00,47.33,47.39,47.17,47.25,47500.0,35.9539,35.9995,35.8323,35.8931,47500.0
2009-06-09 15:50:00,47.25,47.39,47.23,47.28,79300.0,35.8931,35.9995,35.8779,35.9159,79300.0
2009-06-10 09:30:00,47.68,48.15,47.68,47.91,49400.0,36.2198,36.5768,36.2198,36.3945,49400.0
2009-06-10 09:40:00,47.89,47.92,47.3,47.33,23300.0,36.3793,36.4021,35.9311,35.9539,23300.0
2009-06-10 09:50:00,47.34,47.54,47.32,47.54,22800.0,35.9615,36.1134,35.9463,36.1134,22800.0
2009-06-10 10:00:00,47.54,47.55,47.0,47.04,43400.0,36.1134,36.121,35.7032,35.7336,43400.0
2009-06-10 10:10:00,47.05,47.11,46.67,46.76,65400.0,35.7412,35.7868,35.4525,35.5209,65400.0
2009-06-10 10:20:00,46.76,46.8,46.53,46.63,124200.0,35.5209,35.5513,35.3462,35.4221,124200.0
2009-06-10 10:30:00,46.65,46.68,46.42,46.45,49600.0,35.4373,35.4601,35.2626,35.2854,49600.0
2009-06-10 10:40:00,46.44,46.46,46.13,46.21,54000.0,35.2778,35.293,35.0423,35.1031,54000.0
2009-06-10 10:50:00,46.19,46.37,46.17,46.31,27700.0,35.0879,35.2246,35.0727,35.179,27700.0
2009-06-10 11:00:00,46.32,46.46,46.25,46.42,24000.0,35.1866,35.293,35.1335,35.2626,24000.0
2009-06-10 11:10:00,46.41,46.49,46.34,46.46,30300.0,35.255,35.3158,35.2018,35.293,30300.0
2009-06-10 11:20:00,46.46,46.47,46.27,46.31,43100.0,35.293,35.3006,35.1487,35.179,43100.0
2009-06-10 11:30:00,46.32,46.32,46.19,46.23,53400.0,35.1866,35.1866,35.0879,35.1183,53400.0
2009-06-10 11:40:00,46.25,46.36,46.24,46.35,37000.0,35.1335,35.217,35.1259,35.2094,37000.0
2009-06-10 11:50:00,46.37,46.53,46.37,46.51,40100.0,35.2246,35.3462,35.2246,35.331,40100.0
2009-06-10 12:00:00,46.52,46.61,46.52,46.59,12400.0,35.3386,35.4069,35.3386,35.3917,12400.0
2009-06-10 12:10:00,46.58,46.81,46.58,46.8,22200.0,35.3841,35.5589,35.3841,35.5513,22200.0
2009-06-10 12:20:00,46.81,46.9,46.74,46.86,28000.0,35.5589,35.6272,35.5057,35.5968,28000.0
2009-06-10 12:30:00,46.85,46.89,46.73,46.88,23700.0,35.5892,35.6196,35.4981,35.612,23700.0
2009-06-10 12:40:00,46.88,46.88,46.78,46.78,15600.0,35.612,35.612,35.5361,35.5361,15600.0
2009-06-10 12:50:00,46.78,46.91,46.78,46.83,15600.0,35.5361,35.6348,35.5361,35.5741,15600.0
2009-06-10 13:00:00,46.8,46.82,46.4,46.45,117900.0,35.5513,35.5665,35.2474,35.2854,117900.0
2009-06-10 13:10:00,46.46,46.5,46.32,46.34,42000.0,35.293,35.3234,35.1866,35.2018,42000.0
2009-06-10 13:20:00,46.33,46.36,46.27,46.3,28600.0,35.1942,35.217,35.1487,35.1714,28600.0
2009-06-10 13:30:00,46.29,46.37,46.28,46.35,33300.0,35.1639,35.2246,35.1563,35.2094,33300.0
2009-06-10 13:40:00,46.34,46.4,46.33,46.34,47800.0,35.2018,35.2474,35.1942,35.2018,47800.0
2009-06-10 13:50:00,46.34,46.47,46.33,46.47,36500.0,35.2018,35.3006,35.1942,35.3006,36500.0
2009-06-10 14:00:00,46.47,46.51,46.36,46.5,70000.0,35.3006,35.331,35.217,35.3234,70000.0
2009-06-10 14:10:00,46.53,46.68,46.52,46.6,43100.0,35.3462,35.4601,35.3386,35.3993,43100.0
2009-06-10 14:20:00,46.61,46.68,46.55,46.6,17500.0,35.4069,35.4601,35.3614,35.3993,17500.0
2009-06-10 14:30:00,46.57,46.77,46.5,46.69,29200.0,35.3766,35.5285,35.3234,35.4677,29200.0
2009-06-10 14:40:00,46.67,46.71,46.58,46.71,16700.0,35.4525,35.4829,35.3841,35.4829,16700.0
2009-06-10 14:50:00,46.72,46.83,46.61,46.7,21300.0,35.4905,35.5741,35.4069,35.4753,21300.0
2009-06-10 15:00:00,46.72,46.75,46.57,46.6,21300.0,35.4905,35.5133,35.3766,35.3993,21300.0
2009-06-10 15:10:00,46.6,46.73,46.58,46.66,61300.0,35.3993,35.4981,35.3841,35.4449,61300.0
2009-06-10 15:20:00,46.67,46.79,46.6,46.65,58100.0,35.4525,35.5437,35.3993,35.4373,58100.0
2009-06-10 15:30:00,46.65,46.97,46.64,46.87,58200.0,35.4373,35.6804,35.4297,35.6044,58200.0
2009-06-10 15:40:00,46.87,47.06,46.78,46.95,64400.0,35.6044,35.7488,35.5361,35.6652,64400.0
2009-06-10 15:50:00,46.96,47.04,46.82,47.01,104200.0,35.6728,35.7336,35.5665,35.7108,104200.0
2009-06-11 09:30:00,47.04,47.1,46.52,46.62,77200.0,35.7336,35.7792,35.3386,35.4145,77200.0
2009-06-11 09:40:00,46.63,46.89,46.57,46.73,72500.0,35.4221,35.6196,35.3766,35.4981,72500.0
2009-06-11 09:50:00,46.75,46.79,46.61,46.61,61300.0,35.5133,35.5437,35.4069,35.4069,61300.0
2009-06-11 10:00:00,46.62,46.76,46.51,46.59,90000.0,35.4145,35.5209,35.331,35.3917,90000.0
2009-06-11 10:10:00,46.57,47.04,46.52,46.91,78800.0,35.3766,35.7336,35.3386,35.6348,78800.0
2009-06-11 10:20:00,46.89,47.0,46.63,46.65,59400.0,35.6196,35.7032,35.4221,35.4373,59400.0
2009-06-11 10:30:00,46.63,46.68,46.33,46.4,49900.0,35.4221,35.4601,35.1942,35.2474,49900.0
2009-06-11 10:40:00,46.4,46.4,46.16,46.32,47600.0,35.2474,35.2474,35.0651,35.1866,47600.0
2009-06-11 10:50:00,46.31,46.34,46.2,46.21,25600.0,35.179,35.2018,35.0955,35.1031,25600.0
2009-06-11 11:00:00,46.22,46.22,46.08,46.1,42300.0,35.1107,35.1107,35.0043,35.0195,42300.0
2009-06-11 11:10:00,46.09,46.29,46.08,46.28,35600.0,35.0119,35.1639,35.0043,35.1563,35600.0
2009-06-11 11:20:00,46.27,46.51,46.27,46.51,26800.0,35.1487,35.331,35.1487,35.331,26800.0
2009-06-11 11:30:00,46.51,46.53,46.38,46.4,28900.0,35.331,35.3462,35.2322,35.2474,28900.0
2009-06-11 11:40:00,46.39,46.45,46.38,46.41,20200.0,35.2398,35.2854,35.2322,35.255,20200.0
2009-06-11 11:50:00,46.41,46.44,46.36,46.38,19500.0,35.255,35.2778,35.217,35.2322,19500.0
2009-06-11 12:00:00,46.38,46.38,46.24,46.26,24900.0,35.2322,35.2322,35.1259,35.1411,24900.0
2009-06-11 12:10:00,46.26,46.29,46.16,46.24,21300.0,35.1411,35.1639,35.0651,35.1259,21300.0
2009-06-11 12:20:00,46.25,46.31,46.21,46.27,27500.0,35.1335,35.179,35.1031,35.1487,27500.0
2009-06-11 12:30:00,46.23,46.39,46.23,46.35,18900.0,35.1183,35.2398,35.1183,35.2094,18900.0
2009-06-11 12:40:00,46.35,46.39,46.32,46.33,40300.0,35.2094,35.2398,35.1866,35.1942,40300.0
2009-06-11 12:50:00,46.32,46.44,46.23,46.44,28700.0,35.1866,35.2778,35.1183,35.2778,28700.0
2009-06-11 13:00:00,46.41,46.63,46.41,46.48,21900.0,35.255,35.4221,35.255,35.3082,21900.0
2009-06-11 13:10:00,46.51,46.63,46.48,46.58,23400.0,35.331,35.4221,35.3082,35.3841,23400.0
2009-06-11 13:20:00,46.58,46.88,46.54,46.87,43400.0,35.3841,35.612,35.3538,35.6044,43400.0
2009-06-11 13:30:00,46.87,46.95,46.85,46.86,20300.0,35.6044,35.6652,35.5892,35.5968,20300.0
2009-06-11 13:40:00,46.87,46.87,46.73,46.76,27100.0,35.6044,35.6044,35.4981,35.5209,27100.0
2009-06-11 13:50:00,46.74,46.75,46.58,46.6,35500.0,35.5057,35.5133,35.3841,35.3993,35500.0
2009-06-11 14:00:00,46.6,46.63,46.48,46.5,41800.0,35.3993,35.4221,35.3082,35.3234,41800.0
2009-06-11 14:10:00,46.48,46.63,46.47,46.6,19800.0,35.3082,35.4221,35.3006,35.3993,19800.0
2009-06-11 14:20:00,46.6,46.64,46.49,46.52,26000.0,35.3993,35.4297,35.3158,35.3386,26000.0
2009-06-11 14:30:00,46.51,46.55,46.36,46.41,46400.0,35.331,35.3614,35.217,35.255,46400.0
2009-06-11 14:40:00,46.39,46.41,46.32,46.36,51200.0,35.2398,35.255,35.1866,35.217,51200.0
2009-06-11 14:50:00,46.34,46.39,46.28,46.3,120600.0,35.2018,35.2398,35.1563,35.1714,120600.0
2009-06-11 15:00:00,46.32,46.6,46.3,46.51,33800.0,35.1866,35.3993,35.1714,35.331,33800.0
2009-06-11 15:10:00,46.5,46.59,46.41,46.46,26200.0,35.3234,35.3917,35.255,35.293,26200.0
2009-06-11 15:20:00,46.46,46.54,46.41,46.43,23300.0,35.293,35.3538,35.255,35.2702,23300.0
2009-06-11 15:30:00,46.42,46.48,46.18,46.4,87600.0,35.2626,35.3082,35.0803,35.2474,87600.0
2009-06-11 15:40:00,46.42,46.52,46.37,46.46,90800.0,35.2626,35.3386,35.2246,35.293,90800.0
2009-06-11 15:50:00,46.46,46.5,46.15,46.15,88000.0,35.293,35.3234,35.0575,35.0575,88000.0
2009-06-12 09:30:00,45.92,46.04,45.6,45.9,36100.0,34.8828,34.9739,34.6397,34.8676,36100.0
2009-06-12 09:40:00,45.86,46.0,45.73,45.73,24300.0,34.8372,34.9436,34.7385,34.7385,24300.0
2009-06-12 09:50:00,45.76,45.93,45.6,45.73,23600.0,34.7612,34.8904,34.6397,34.7385,23600.0
2009-06-12 10:00:00,45.7,45.7,45.31,45.42,44400.0,34.7157,34.7157,34.4194,34.503,44400.0
2009-06-12 10:10:00,45.42,45.73,45.38,45.6,54700.0,34.503,34.7385,34.4726,34.6397,54700.0
2009-06-12 10:20:00,45.61,45.75,45.6,45.7,40500.0,34.6473,34.7536,34.6397,34.7157,40500.0
2009-06-12 10:30:00,45.7,45.84,45.63,45.82,23300.0,34.7157,34.822,34.6625,34.8068,23300.0
2009-06-12 10:40:00,45.82,45.95,45.75,45.77,22200.0,34.8068,34.9056,34.7536,34.7688,22200.0
2009-06-12 10:50:00,45.77,45.93,45.77,45.92,14400.0,34.7688,34.8904,34.7688,34.8828,14400.0
2009-06-12 11:00:00,45.95,46.08,45.86,45.87,44100.0,34.9056,35.0043,34.8372,34.8448,44100.0
2009-06-12 11:10:00,45.86,45.91,45.73,45.73,23300.0,34.8372,34.8752,34.7385,34.7385,23300.0
2009-06-12 11:20:00,45.73,45.87,45.7,45.86,32200.0,34.7385,34.8448,34.7157,34.8372,32200.0
2009-06-12 11:30:00,45.87,46.04,45.86,45.97,15800.0,34.8448,34.9739,34.8372,34.9208,15800.0
2009-06-12 11:40:00,45.98,46.03,45.84,45.91,9400.0,34.9284,34.9663,34.822,34.8752,9400.0
2009-06-12 11:50:00,45.94,45.99,45.76,45.76,18800.0,34.898,34.936,34.7612,34.7612,18800.0
2009-06-12 12:00:00,45.74,45.78,45.71,45.74,7600.0,34.746,34.7764,34.7233,34.746,7600.0
2009-06-12 12:10:00,45.76,45.8,45.7,45.74,4400.0,34.7612,34.7916,34.7157,34.746,4400.0
2009-06-12 12:20:00,45.74,45.76,45.66,45.74,5700.0,34.746,34.7612,34.6853,34.746,5700.0
2009-06-12 12:30:00,45.74,45.78,45.63,45.66,12700.0,34.746,34.7764,34.6625,34.6853,12700.0
2009-06-12 12:40:00,45.68,45.72,45.68,45.72,6100.0,34.7005,34.7309,34.7005,34.7309,6100.0
2009-06-12 12:50:00,45.7,45.79,45.63,45.79,15600.0,34.7157,34.784,34.6625,34.784,15600.0
2009-06-12 13:00:00,45.79,45.85,45.61,45.64,27500.0,34.784,34.8296,34.6473,34.6701,27500.0
2009-06-12 13:10:00,45.66,45.72,45.65,45.7,19200.0,34.6853,34.7309,34.6777,34.7157,19200.0
2009-06-12 13:20:00,45.68,45.73,45.65,45.67,11500.0,34.7005,34.7385,34.6777,34.6929,11500.0
2009-06-12 13:30:00,45.68,45.8,45.65,45.8,9800.0,34.7005,34.7916,34.6777,34.7916,9800.0
2009-06-12 13:40:00,45.8,45.86,45.73,45.84,17200.0,34.7916,34.8372,34.7385,34.822,17200.0
2009-06-12 13:50:00,45.85,45.93,45.83,45.86,17200.0,34.8296,34.8904,34.8144,34.8372,17200.0
2009-06-12 14:00:00,45.86,45.88,45.78,45.82,12800.0,34.8372,34.8524,34.7764,34.8068,12800.0
2009-06-12 14:10:00,45.81,45.89,45.76,45.79,18700.0,34.7992,34.86,34.7612,34.784,18700.0
2009-06-12 14:20:00,45.8,45.83,45.73,45.78,18800.0,34.7916,34.8144,34.7385,34.7764,18800.0
2009-06-12 14:30:00,45.78,45.85,45.78,45.8,11500.0,34.7764,34.8296,34.7764,34.7916,11500.0
2009-06-12 14:40:00,45.8,46.09,45.79,45.99,21900.0,34.7916,35.0119,34.784,34.936,21900.0
2009-06-12 14:50:00,45.98,46.08,45.97,46.04,14700.0,34.9284,35.0043,34.9208,34.9739,14700.0
2009-06-12 15:00:00,46.05,46.18,46.05,46.12,20000.0,34.9815,35.0803,34.9815,35.0347,20000.0
2009-06-12 15:10:00,46.11,46.2,46.1,46.16,12700.0,35.0271,35.0955,35.0195,35.0651,12700.0
2009-06-12 15:20:00,46.17,46.19,46.1,46.16,17400.0,35.0727,35.0879,35.0195,35.0651,17400.0
2009-06-12 15:30:00,46.17,46.2,45.95,45.96,35000.0,35.0727,35.0955,34.9056,34.9132,35000.0
2009-06-12 15:40:00,45.97,46.03,45.89,45.89,47500.0,34.9208,34.9663,34.86,34.86,47500.0
2009-06-12 15:50:00,45.9,46.15,45.9,46.15,84000.0,34.8676,35.0575,34.8676,35.0575,84000.0
2009-06-15 09:30:00,45.45,45.47,44.91,44.98,39000.0,34.5258,34.5409,34.1155,34.1687,39000.0
2009-06-15 09:40:00,44.94,44.98,44.38,44.4,70300.0,34.1383,34.1687,33.7129,33.7281,70300.0
2009-06-15 09:50:00,44.37,44.71,44.37,44.69,28700.0,33.7053,33.9636,33.7053,33.9484,28700.0
2009-06-15 10:00:00,44.66,44.67,44.58,44.65,52700.0,33.9256,33.9332,33.8649,33.918,52700.0
2009-06-15 10:10:00,44.66,44.69,44.51,44.56,50900.0,33.9256,33.9484,33.8117,33.8497,50900.0
2009-06-15 10:20:00,44.58,44.6,44.47,44.49,13000.0,33.8649,33.8801,33.7813,33.7965,13000.0
2009-06-15 10:30:00,44.49,44.49,44.2,44.23,36400.0,33.7965,33.7965,33.5762,33.599,36400.0
2009-06-15 10:40:00,44.22,44.31,44.12,44.26,14200.0,33.5914,33.6598,33.5154,33.6218,14200.0
2009-06-15 10:50:00,44.24,44.36,44.23,44.33,11400.0,33.6066,33.6977,33.599,33.675,11400.0
2009-06-15 11:00:00,44.32,44.35,44.06,44.06,13700.0,33.6674,33.6901,33.4698,33.4698,13700.0
2009-06-15 11:10:00,44.08,44.15,44.0,44.06,18000.0,33.485,33.5382,33.4243,33.4698,18000.0
2009-06-15 11:20:00,44.08,44.21,44.01,44.21,25200.0,33.485,33.5838,33.4319,33.5838,25200.0
2009-06-15 11:30:00,44.21,44.34,44.21,44.25,36000.0,33.5838,33.6825,33.5838,33.6142,36000.0
2009-06-15 11:40:00,44.26,44.44,44.25,44.4,21000.0,33.6218,33.7585,33.6142,33.7281,21000.0
2009-06-15 11:50:00,44.39,44.4,44.3,44.36,14700.0,33.7205,33.7281,33.6522,33.6977,14700.0
2009-06-15 12:00:00,44.36,44.43,44.29,44.33,17800.0,33.6977,33.7509,33.6446,33.675,17800.0
2009-06-15 12:10:00,44.35,44.39,44.25,44.27,15300.0,33.6901,33.7205,33.6142,33.6294,15300.0
2009-06-15 12:20:00,44.27,44.35,44.2,44.24,19400.0,33.6294,33.6901,33.5762,33.6066,19400.0
2009-06-15 12:30:00,44.24,44.4,44.23,44.35,19500.0,33.6066,33.7281,33.599,33.6901,19500.0
2009-06-15 12:40:00,44.35,44.41,44.31,44.31,8600.0,33.6901,33.7357,33.6598,33.6598,8600.0
2009-06-15 12:50:00,44.34,44.41,44.25,44.38,14300.0,33.6825,33.7357,33.6142,33.7129,14300.0
2009-06-15 13:00:00,44.36,44.38,44.28,44.32,17400.0,33.6977,33.7129,33.637,33.6674,17400.0
2009-06-15 13:10:00,44.33,44.45,44.33,44.37,10400.0,33.675,33.7661,33.675,33.7053,10400.0
2009-06-15 13:20:00,44.37,44.38,44.27,44.31,12900.0,33.7053,33.7129,33.6294,33.6598,12900.0
2009-06-15 13:30:00,44.29,44.29,44.22,44.24,15800.0,33.6446,33.6446,33.5914,33.6066,15800.0
2009-06-15 13:40:00,44.25,44.41,44.21,44.41,13800.0,33.6142,33.7357,33.5838,33.7357,13800.0
2009-06-15 13:50:00,44.41,44.44,44.38,44.39,11500.0,33.7357,33.7585,33.7129,33.7205,11500.0
2009-06-15 14:00:00,44.4,44.47,44.39,44.42,16200.0,33.7281,33.7813,33.7205,33.7433,16200.0
2009-06-15 14:10:00,44.42,44.45,44.34,44.38,18000.0,33.7433,33.7661,33.6825,33.7129,18000.0
2009-06-15 14:20:00,44.38,44.48,44.37,44.43,12200.0,33.7129,33.7889,33.7053,33.7509,12200.0
2009-06-15 14:30:00,44.41,44.43,44.37,44.41,12600.0,33.7357,33.7509,33.7053,33.7357,12600.0
2009-06-15 14:40:00,44.42,44.42,44.3,44.36,25600.0,33.7433,33.7433,33.6522,33.6977,25600.0
2009-06-15 14:50:00,44.36,44.37,44.26,44.32,31200.0,33.6977,33.7053,33.6218,33.6674,31200.0
2009-06-15 15:00:00,44.33,44.37,44.26,44.37,25500.0,33.675,33.7053,33.6218,33.7053,25500.0
2009-06-15 15:10:00,44.34,44.46,44.34,44.38,43000.0,33.6825,33.7737,33.6825,33.7129,43000.0
2009-06-15 15:20:00,44.4,44.49,44.39,44.42,74000.0,33.7281,33.7965,33.7205,33.7433,74000.0
2009-06-15 15:30:00,44.43,44.56,44.4,44.48,61400.0,33.7509,33.8497,33.7281,33.7889,61400.0
2009-06-15 15:40:00,44.47,44.6,44.41,44.55,57300.0,33.7813,33.8801,33.7357,33.8421,57300.0
2009-06-15 15:50:00,44.56,44.57,44.41,44.51,74500.0,33.8497,33.8573,33.7357,33.8117,74500.0
2009-06-16 09:30:00,44.58,45.16,44.58,44.67,29900.0,33.8649,34.3055,33.8649,33.9332,29900.0
2009-06-16 09:40:00,44.66,44.93,44.61,44.88,23100.0,33.9256,34.1307,33.8877,34.0928,23100.0
2009-06-16 09:50:00,44.88,44.96,44.62,44.69,36800.0,34.0928,34.1535,33.8952,33.9484,36800.0
2009-06-16 10:00:00,44.71,44.92,44.64,44.88,85800.0,33.9636,34.1231,33.9104,34.0928,85800.0
2009-06-16 10:10:00,44.92,44.96,44.61,44.63,36400.0,34.1231,34.1535,33.8877,33.9028,36400.0
2009-06-16 10:20:00,44.64,44.81,44.61,44.76,21000.0,33.9104,34.0396,33.8877,34.0016,21000.0
2009-06-16 10:30:00,44.74,44.81,44.64,44.75,74000.0,33.9864,34.0396,33.9104,33.994,74000.0
2009-06-16 10:40:00,44.75,44.75,44.54,44.61,19600.0,33.994,33.994,33.8345,33.8877,19600.0
2009-06-16 10:50:00,44.56,44.56,44.48,44.53,9200.0,33.8497,33.8497,33.7889,33.8269,9200.0
2009-06-16 11:00:00,44.52,44.58,44.51,44.53,9900.0,33.8193,33.8649,33.8117,33.8269,9900.0
2009-06-16 11:10:00,44.52,44.54,44.48,44.48,11000.0,33.8193,33.8345,33.7889,33.7889,11000.0
2009-06-16 11:20:00,44.49,44.52,44.44,44.44,9000.0,33.7965,33.8193,33.7585,33.7585,9000.0
2009-06-16 11:30:00,44.42,44.42,44.31,44.35,6200.0,33.7433,33.7433,33.6598,33.6901,6200.0
2009-06-16 11:40:00,44.37,44.37,44.15,44.16,9100.0,33.7053,33.7053,33.5382,33.5458,9100.0
2009-06-16 11:50:00,44.17,44.17,43.93,43.96,45300.0,33.5534,33.5534,33.3711,33.3939,45300.0
2009-06-16 12:00:00,43.96,43.99,43.88,43.94,33100.0,33.3939,33.4167,33.3331,33.3787,33100.0
2009-06-16 12:10:00,43.94,44.0,43.92,43.94,13300.0,33.3787,33.4243,33.3635,33.3787,13300.0
2009-06-16 12:20:00,43.94,44.02,43.94,43.95,11400.0,33.3787,33.4395,33.3787,33.3863,11400.0
2009-06-16 12:30:00,43.97,43.97,43.73,43.75,28800.0,33.4015,33.4015,33.2192,33.2344,28800.0
2009-06-16 12:40:00,43.75,43.75,43.51,43.55,26400.0,33.2344,33.2344,33.052,33.0824,26400.0
2009-06-16 12:50:00,43.52,43.59,43.5,43.54,18300.0,33.0596,33.1128,33.0444,33.0748,18300.0
2009-06-16 13:00:00,43.53,43.59,43.48,43.59,10700.0,33.0672,33.1128,33.0293,33.1128,10700.0
2009-06-16 13:10:00,43.59,43.65,43.57,43.58,14600.0,33.1128,33.1584,33.0976,33.1052,14600.0
2009-06-16 13:20:00,43.57,43.58,43.45,43.5,30900.0,33.0976,33.1052,33.0065,33.0444,30900.0
2009-06-16 13:30:00,43.49,43.51,43.42,43.45,32600.0,33.0369,33.052,32.9837,33.0065,32600.0
2009-06-16 13:40:00,43.45,43.58,43.42,43.58,30000.0,33.0065,33.1052,32.9837,33.1052,30000.0
2009-06-16 13:50:00,43.58,43.66,43.53,43.62,23600.0,33.1052,33.166,33.0672,33.1356,23600.0
2009-06-16 14:00:00,43.6,43.61,43.41,43.53,31500.0,33.1204,33.128,32.9761,33.0672,31500.0
2009-06-16 14:10:00,43.51,43.64,43.48,43.62,24300.0,33.052,33.1508,33.0293,33.1356,24300.0
2009-06-16 14:20:00,43.61,43.61,43.44,43.53,17800.0,33.128,33.128,32.9989,33.0672,17800.0
2009-06-16 14:30:00,43.51,43.66,43.42,43.66,26900.0,33.052,33.166,32.9837,33.166,26900.0
2009-06-16 14:40:00,43.63,43.64,43.55,43.56,30800.0,33.1432,33.1508,33.0824,33.09,30800.0
2009-06-16 14:50:00,43.56,43.7,43.53,43.66,44900.0,33.09,33.1964,33.0672,33.166,44900.0
2009-06-16 15:00:00,43.67,43.74,43.51,43.54,34400.0,33.1736,33.2268,33.052,33.0748,34400.0
2009-06-16 15:10:00,43.55,43.67,43.49,43.65,34900.0,33.0824,33.1736,33.0369,33.1584,34900.0
2009-06-16 15:20:00,43.67,43.71,43.56,43.65,65700.0,33.1736,33.204,33.09,33.1584,65700.0
2009-06-16 15:30:00,43.64,43.75,43.62,43.71,64200.0,33.1508,33.2344,33.1356,33.204,64200.0
2009-06-16 15:40:00,43.71,43.8,43.6,43.63,83300.0,33.204,33.2723,33.1204,33.1432,83300.0
2009-06-16 15:50:00,43.63,43.63,43.37,43.44,143500.0,33.1432,33.1432,32.9457,32.9989,143500.0
2009-06-17 09:30:00,43.05,43.58,43.05,43.24,29300.0,32.7026,33.1052,32.7026,32.8469,29300.0
2009-06-17 09:40:00,43.24,43.25,43.0,43.01,13200.0,32.8469,32.8545,32.6646,32.6722,13200.0
2009-06-17 09:50:00,43.0,43.0,42.57,42.69,39700.0,32.6646,32.6646,32.338,32.4291,39700.0
2009-06-17 10:00:00,42.65,43.19,42.62,43.18,26500.0,32.3988,32.809,32.376,32.8014,26500.0
2009-06-17 10:10:00,43.17,43.31,43.1,43.23,29100.0,32.7938,32.9001,32.7406,32.8393,29100.0
2009-06-17 10:20:00,43.23,43.36,43.16,43.23,35200.0,32.8393,32.9381,32.7862,32.8393,35200.0
2009-06-17 10:30:00,43.24,43.24,43.05,43.14,31000.0,32.8469,32.8469,32.7026,32.771,31000.0
2009-06-17 10:40:00,43.14,43.23,42.99,43.07,13500.0,32.771,32.8393,32.657,32.7178,13500.0
2009-06-17 10:50:00,43.09,43.21,43.04,43.08,24200.0,32.733,32.8242,32.695,32.7254,24200.0
2009-06-17 11:00:00,43.08,43.32,43.07,43.14,51200.0,32.7254,32.9077,32.7178,32.771,51200.0
2009-06-17 11:10:00,43.12,43.22,42.99,43.22,63000.0,32.7558,32.8317,32.657,32.8317,63000.0
2009-06-17 11:20:00,43.24,43.33,43.22,43.23,23600.0,32.8469,32.9153,32.8317,32.8393,23600.0
2009-06-17 11:30:00,43.23,43.29,43.07,43.07,15400.0,32.8393,32.8849,32.7178,32.7178,15400.0
2009-06-17 11:40:00,43.08,43.25,43.06,43.22,41400.0,32.7254,32.8545,32.7102,32.8317,41400.0
2009-06-17 11:50:00,43.23,43.32,43.15,43.3,48600.0,32.8393,32.9077,32.7786,32.8925,48600.0
2009-06-17 12:00:00,43.31,43.43,43.29,43.33,32900.0,32.9001,32.9913,32.8849,32.9153,32900.0
2009-06-17 12:10:00,43.33,43.37,43.28,43.36,29300.0,32.9153,32.9457,32.8773,32.9381,29300.0
2009-06-17 12:20:00,43.36,43.61,43.36,43.44,23000.0,32.9381,33.128,32.9381,32.9989,23000.0
2009-06-17 12:30:00,43.42,43.48,43.34,43.46,18300.0,32.9837,33.0293,32.9229,33.0141,18300.0
2009-06-17 12:40:00,43.46,43.54,43.34,43.34,60700.0,33.0141,33.0748,32.9229,32.9229,60700.0
2009-06-17 12:50:00,43.34,43.34,43.19,43.26,16100.0,32.9229,32.9229,32.809,32.8621,16100.0
2009-06-17 13:00:00,43.25,43.29,43.16,43.29,14200.0,32.8545,32.8849,32.7862,32.8849,14200.0
2009-06-17 13:10:00,43.28,43.37,43.21,43.25,20700.0,32.8773,32.9457,32.8242,32.8545,20700.0
2009-06-17 13:20:00,43.26,43.47,43.26,43.47,15400.0,32.8621,33.0217,32.8621,33.0217,15400.0
2009-06-17 13:30:00,43.46,43.59,43.44,43.5,59700.0,33.0141,33.1128,32.9989,33.0444,59700.0
2009-06-17 13:40:00,43.49,43.65,43.49,43.61,28200.0,33.0369,33.1584,33.0369,33.128,28200.0
2009-06-17 13:50:00,43.61,43.62,43.51,43.51,15600.0,33.128,33.1356,33.052,33.052,15600.0
2009-06-17 14:00:00,43.52,43.66,43.49,43.51,20300.0,33.0596,33.166,33.0369,33.052,20300.0
2009-06-17 14:10:00,43.51,43.54,43.46,43.47,16300.0,33.052,33.0748,33.0141,33.0217,16300.0
2009-06-17 14:20:00,43.47,43.55,43.46,43.54,19100.0,33.0217,33.0824,33.0141,33.0748,19100.0
2009-06-17 14:30:00,43.55,43.55,43.37,43.39,23800.0,33.0824,33.0824,32.9457,32.9609,23800.0
2009-06-17 14:40:00,43.37,43.37,43.25,43.26,20900.0,32.9457,32.9457,32.8545,32.8621,20900.0
2009-06-17 14:50:00,43.25,43.36,43.21,43.32,32800.0,32.8545,32.9381,32.8242,32.9077,32800.0
2009-06-17 15:00:00,43.32,43.32,43.03,43.11,91500.0,32.9077,32.9077,32.6874,32.7482,91500.0
2009-06-17 15:10:00,43.11,43.18,43.07,43.16,114900.0,32.7482,32.8014,32.7178,32.7862,114900.0
2009-06-17 15:20:00,43.17,43.24,42.95,42.99,99500.0,32.7938,32.8469,32.6266,32.657,99500.0
2009-06-17 15:30:00,42.99,43.02,42.84,42.98,97300.0,32.657,32.6798,32.5431,32.6494,97300.0
2009-06-17 15:40:00,42.97,43.27,42.93,43.27,91600.0,32.6418,32.8697,32.6115,32.8697,91600.0
2009-06-17 15:50:00,43.27,43.28,43.03,43.08,105800.0,32.8697,32.8773,32.6874,32.7254,105800.0
2009-06-18 09:30:00,43.21,43.21,42.3,42.3,34900.0,32.8242,32.8242,32.1329,32.1329,34900.0
2009-06-18 09:40:00,42.29,42.54,42.22,42.46,58700.0,32.1253,32.3152,32.0721,32.2544,58700.0
2009-06-18 09:50:00,42.42,42.98,42.39,42.95,40700.0,32.224,32.6494,32.2012,32.6266,40700.0
2009-06-18 10:00:00,42.96,43.18,42.84,43.15,90600.0,32.6342,32.8014,32.5431,32.7786,90600.0
2009-06-18 10:10:00,43.16,43.4,43.1,43.1,33900.0,32.7862,32.9685,32.7406,32.7406,33900.0
2009-06-18 10:20:00,43.1,43.16,43.04,43.1,23200.0,32.7406,32.7862,32.695,32.7406,23200.0
2009-06-18 10:30:00,43.11,43.15,43.06,43.08,15500.0,32.7482,32.7786,32.7102,32.7254,15500.0
2009-06-18 10:40:00,43.09,43.11,42.97,42.98,31200.0,32.733,32.7482,32.6418,32.6494,31200.0
2009-06-18 10:50:00,42.98,42.98,42.76,42.91,26500.0,32.6494,32.6494,32.4823,32.5963,26500.0
2009-06-18 11:00:00,42.95,43.03,42.88,42.88,10300.0,32.6266,32.6874,32.5735,32.5735,10300.0
2009-06-18 11:10:00,42.86,43.0,42.85,42.99,12400.0,32.5583,32.6646,32.5507,32.657,12400.0
2009-06-18 11:20:00,42.99,43.03,42.88,42.92,13700.0,32.657,32.6874,32.5735,32.6039,13700.0
2009-06-18 11:30:00,42.91,42.91,42.75,42.83,17100.0,32.5963,32.5963,32.4747,32.5355,17100.0
2009-06-18 11:40:00,42.83,42.84,42.78,42.8,7700.0,32.5355,32.5431,32.4975,32.5127,7700.0
2009-06-18 11:50:00,42.8,42.88,42.8,42.87,6100.0,32.5127,32.5735,32.5127,32.5659,6100.0
2009-06-18 12:00:00,42.9,42.9,42.81,42.82,7100.0,32.5887,32.5887,32.5203,32.5279,7100.0
2009-06-18 12:10:00,42.81,42.86,42.78,42.85,6800.0,32.5203,32.5583,32.4975,32.5507,6800.0
2009-06-18 12:20:00,42.85,42.85,42.79,42.82,33600.0,32.5507,32.5507,32.5051,32.5279,33600.0
2009-06-18 12:30:00,42.82,42.89,42.8,42.86,17000.0,32.5279,32.5811,32.5127,32.5583,17000.0
2009-06-18 12:40:00,42.86,42.96,42.82,42.94,12900.0,32.5583,32.6342,32.5279,32.619,12900.0
2009-06-18 12:50:00,42.94,42.94,42.83,42.89,10700.0,32.619,32.619,32.5355,32.5811,10700.0
2009-06-18 13:00:00,42.88,43.02,42.85,42.97,15400.0,32.5735,32.6798,32.5507,32.6418,15400.0
2009-06-18 13:10:00,42.97,43.0,42.87,42.9,14000.0,32.6418,32.6646,32.5659,32.5887,14000.0
2009-06-18 13:20:00,42.93,43.0,42.92,42.95,9900.0,32.6115,32.6646,32.6039,32.6266,9900.0
2009-06-18 13:30:00,42.95,42.97,42.8,42.81,20200.0,32.6266,32.6418,32.5127,32.5203,20200.0
2009-06-18 13:40:00,42.8,42.9,42.8,42.86,19300.0,32.5127,32.5887,32.5127,32.5583,19300.0
2009-06-18 13:50:00,42.86,42.93,42.82,42.85,16800.0,32.5583,32.6115,32.5279,32.5507,16800.0
2009-06-18 14:00:00,42.86,42.89,42.72,42.81,48000.0,32.5583,32.5811,32.4519,32.5203,48000.0
2009-06-18 14:10:00,42.81,42.81,42.66,42.74,40200.0,32.5203,32.5203,32.4063,32.4671,40200.0
2009-06-18 14:20:00,42.75,42.76,42.66,42.71,28800.0,32.4747,32.4823,32.4063,32.4443,28800.0
2009-06-18 14:30:00,42.7,42.75,42.6,42.73,54700.0,32.4367,32.4747,32.3608,32.4595,54700.0
2009-06-18 14:40:00,42.74,42.89,42.72,42.8,16600.0,32.4671,32.5811,32.4519,32.5127,16600.0
2009-06-18 14:50:00,42.81,42.9,42.78,42.9,17200.0,32.5203,32.5887,32.4975,32.5887,17200.0
2009-06-18 15:00:00,42.89,42.93,42.8,42.93,38800.0,32.5811,32.6115,32.5127,32.6115,38800.0
2009-06-18 15:10:00,42.95,42.99,42.83,42.87,45800.0,32.6266,32.657,32.5355,32.5659,45800.0
2009-06-18 15:20:00,42.88,42.88,42.74,42.77,39500.0,32.5735,32.5735,32.4671,32.4899,39500.0
2009-06-18 15:30:00,42.78,42.85,42.65,42.69,41100.0,32.4975,32.5507,32.3988,32.4291,41100.0
2009-06-18 15:40:00,42.69,42.82,42.6,42.69,72300.0,32.4291,32.5279,32.3608,32.4291,72300.0
2009-06-18 15:50:00,42.68,42.76,42.57,42.72,68500.0,32.4215,32.4823,32.338,32.4519,68500.0
2009-06-19 09:30:00,43.09,43.25,42.99,43.16,338000.0,32.733,32.8545,32.657,32.7862,338000.0
2009-06-19 09:40:00,43.21,43.31,43.11,43.14,27200.0,32.8242,32.9001,32.7482,32.771,27200.0
2009-06-19 09:50:00,43.1,43.33,43.03,43.03,46100.0,32.7406,32.9153,32.6874,32.6874,46100.0
2009-06-19 10:00:00,43.07,43.15,43.05,43.07,27800.0,32.7178,32.7786,32.7026,32.7178,27800.0
2009-06-19 10:10:00,43.04,43.07,42.8,42.8,35200.0,32.695,32.7178,32.5127,32.5127,35200.0
2009-06-19 10:20:00,42.8,42.84,42.74,42.75,32200.0,32.5127,32.5431,32.4671,32.4747,32200.0
2009-06-19 10:30:00,42.74,42.86,42.72,42.79,25300.0,32.4671,32.5583,32.4519,32.5051,25300.0
2009-06-19 10:40:00,42.78,42.85,42.72,42.8,18900.0,32.4975,32.5507,32.4519,32.5127,18900.0
2009-06-19 10:50:00,42.81,42.92,42.77,42.86,17500.0,32.5203,32.6039,32.4899,32.5583,17500.0
2009-06-19 11:00:00,42.87,42.99,42.86,42.96,22000.0,32.5659,32.657,32.5583,32.6342,22000.0
2009-06-19 11:10:00,42.97,43.08,42.95,43.02,17300.0,32.6418,32.7254,32.6266,32.6798,17300.0
2009-06-19 11:20:00,43.04,43.07,42.97,43.01,12500.0,32.695,32.7178,32.6418,32.6722,12500.0
2009-06-19 11:30:00,43.0,43.03,42.95,42.99,13000.0,32.6646,32.6874,32.6266,32.657,13000.0
2009-06-19 11:40:00,43.0,43.05,42.94,42.94,23400.0,32.6646,32.7026,32.619,32.619,23400.0
2009-06-19 11:50:00,42.94,42.96,42.91,42.95,8500.0,32.619,32.6342,32.5963,32.6266,8500.0
2009-06-19 12:00:00,42.91,42.92,42.82,42.82,6700.0,32.5963,32.6039,32.5279,32.5279,6700.0
2009-06-19 12:10:00,42.81,42.81,42.69,42.8,22700.0,32.5203,32.5203,32.4291,32.5127,22700.0
2009-06-19 12:20:00,42.79,42.79,42.58,42.6,12800.0,32.5051,32.5051,32.3456,32.3608,12800.0
2009-06-19 12:30:00,42.6,42.63,42.52,42.52,13400.0,32.3608,32.3836,32.3,32.3,13400.0
2009-06-19 12:40:00,42.54,42.55,42.53,42.55,14800.0,32.3152,32.3228,32.3076,32.3228,14800.0
2009-06-19 12:50:00,42.55,42.66,42.53,42.55,27500.0,32.3228,32.4063,32.3076,32.3228,27500.0
2009-06-19 13:00:00,42.55,42.63,42.54,42.54,24600.0,32.3228,32.3836,32.3152,32.3152,24600.0
2009-06-19 13:10:00,42.54,42.65,42.54,42.55,19600.0,32.3152,32.3988,32.3152,32.3228,19600.0
2009-06-19 13:20:00,42.55,42.56,42.47,42.48,9700.0,32.3228,32.3304,32.262,32.2696,9700.0
2009-06-19 13:30:00,42.5,42.63,42.5,42.54,22900.0,32.2848,32.3836,32.2848,32.3152,22900.0
2009-06-19 13:40:00,42.54,42.59,42.47,42.47,15700.0,32.3152,32.3532,32.262,32.262,15700.0
2009-06-19 13:50:00,42.47,42.51,42.43,42.44,17600.0,32.262,32.2924,32.2316,32.2392,17600.0
2009-06-19 14:00:00,42.44,42.48,42.43,42.44,7400.0,32.2392,32.2696,32.2316,32.2392,7400.0
2009-06-19 14:10:00,42.45,42.45,42.33,42.34,18600.0,32.2468,32.2468,32.1557,32.1633,18600.0
2009-06-19 14:20:00,42.34,42.37,42.29,42.32,18200.0,32.1633,32.1861,32.1253,32.1481,18200.0
2009-06-19 14:30:00,42.33,42.42,42.33,42.41,29900.0,32.1557,32.224,32.1557,32.2164,29900.0
2009-06-19 14:40:00,42.42,42.44,42.38,42.4,19000.0,32.224,32.2392,32.1936,32.2088,19000.0
2009-06-19 14:50:00,42.39,42.46,42.39,42.43,24300.0,32.2012,32.2544,32.2012,32.2316,24300.0
2009-06-19 15:00:00,42.43,42.49,42.39,42.42,25900.0,32.2316,32.2772,32.2012,32.224,25900.0
2009-06-19 15:10:00,42.43,42.5,42.39,42.47,20900.0,32.2316,32.2848,32.2012,32.262,20900.0
2009-06-19 15:20:00,42.47,42.55,42.41,42.54,42700.0,32.262,32.3228,32.2164,32.3152,42700.0
2009-06-19 15:30:00,42.54,42.58,42.47,42.48,39000.0,32.3152,32.3456,32.262,32.2696,39000.0
2009-06-19 15:40:00,42.49,42.58,42.44,42.52,80800.0,32.2772,32.3456,32.2392,32.3,80800.0
2009-06-19 15:50:00,42.53,42.56,42.39,42.44,86600.0,32.3076,32.3304,32.2012,32.2392,86600.0
2009-06-22 09:30:00,41.86,41.95,41.43,41.53,59600.0,31.7986,31.867,31.472,31.548,59600.0
2009-06-22 09:40:00,41.52,41.53,41.18,41.26,38800.0,31.5404,31.548,31.2821,31.3428,38800.0
2009-06-22 09:50:00,41.25,41.33,41.08,41.12,22200.0,31.3353,31.396,31.2061,31.2365,22200.0
2009-06-22 10:00:00,41.13,41.34,41.02,41.34,39000.0,31.2441,31.4036,31.1605,31.4036,39000.0
2009-06-22 10:10:00,41.35,41.39,41.22,41.22,33800.0,31.4112,31.4416,31.3125,31.3125,33800.0
2009-06-22 10:20:00,41.2,41.35,41.2,41.3,28500.0,31.2973,31.4112,31.2973,31.3732,28500.0
2009-06-22 10:30:00,41.28,41.28,41.1,41.12,33500.0,31.358,31.358,31.2213,31.2365,33500.0
2009-06-22 10:40:00,41.14,41.14,40.96,40.96,33100.0,31.2517,31.2517,31.115,31.115,33100.0
2009-06-22 10:50:00,40.97,41.07,40.91,41.01,37500.0,31.1226,31.1985,31.077,31.1529,37500.0
2009-06-22 11:00:00,41.06,41.06,40.93,40.98,29500.0,31.1909,31.1909,31.0922,31.1301,29500.0
2009-06-22 11:10:00,41.0,41.05,40.95,41.03,18900.0,31.1453,31.1833,31.1074,31.1681,18900.0
2009-06-22 11:20:00,41.05,41.08,40.96,40.96,21600.0,31.1833,31.2061,31.115,31.115,21600.0
2009-06-22 11:30:00,40.94,40.94,40.8,40.8,40900.0,31.0998,31.0998,30.9934,30.9934,40900.0
2009-06-22 11:40:00,40.85,40.89,40.79,40.79,12700.0,31.0314,31.0618,30.9858,30.9858,12700.0
2009-06-22 11:50:00,40.8,40.86,40.75,40.83,30300.0,30.9934,31.039,30.9554,31.0162,30300.0
2009-06-22 12:00:00,40.81,40.85,40.75,40.79,16300.0,31.001,31.0314,30.9554,30.9858,16300.0
2009-06-22 12:10:00,40.81,40.9,40.78,40.81,20400.0,31.001,31.0694,30.9782,31.001,20400.0
2009-06-22 12:20:00,40.81,40.81,40.73,40.76,23000.0,31.001,31.001,30.9402,30.963,23000.0
2009-06-22 12:30:00,40.78,40.83,40.77,40.83,11100.0,30.9782,31.0162,30.9706,31.0162,11100.0
2009-06-22 12:40:00,40.86,40.89,40.81,40.84,12900.0,31.039,31.0618,31.001,31.0238,12900.0
2009-06-22 12:50:00,40.82,40.87,40.78,40.87,8200.0,31.0086,31.0466,30.9782,31.0466,8200.0
2009-06-22 13:00:00,40.86,40.87,40.82,40.87,8700.0,31.039,31.0466,31.0086,31.0466,8700.0
2009-06-22 13:10:00,40.85,40.88,40.8,40.81,23300.0,31.0314,31.0542,30.9934,31.001,23300.0
2009-06-22 13:20:00,40.81,40.81,40.72,40.79,31800.0,31.001,31.001,30.9326,30.9858,31800.0
2009-06-22 13:30:00,40.8,40.83,40.79,40.82,11400.0,30.9934,31.0162,30.9858,31.0086,11400.0
2009-06-22 13:40:00,40.83,40.95,40.82,40.95,26300.0,31.0162,31.1074,31.0086,31.1074,26300.0
2009-06-22 13:50:00,40.93,40.98,40.91,40.98,27300.0,31.0922,31.1301,31.077,31.1301,27300.0
2009-06-22 14:00:00,40.96,41.01,40.89,40.92,25800.0,31.115,31.1529,31.0618,31.0846,25800.0
2009-06-22 14:10:00,40.92,41.03,40.88,41.03,29000.0,31.0846,31.1681,31.0542,31.1681,29000.0
2009-06-22 14:20:00,41.02,41.03,40.93,40.96,22700.0,31.1605,31.1681,31.0922,31.115,22700.0
2009-06-22 14:30:00,40.94,41.04,40.89,41.03,23300.0,31.0998,31.1757,31.0618,31.1681,23300.0
2009-06-22 14:40:00,41.03,41.03,40.92,40.93,36000.0,31.1681,31.1681,31.0846,31.0922,36000.0
2009-06-22 14:50:00,40.93,40.96,40.88,40.95,25100.0,31.0922,31.115,31.0542,31.1074,25100.0
2009-06-22 15:00:00,40.95,41.0,40.92,40.95,24400.0,31.1074,31.1453,31.0846,31.1074,24400.0
2009-06-22 15:10:00,40.94,40.99,40.91,40.97,47700.0,31.0998,31.1377,31.077,31.1226,47700.0
2009-06-22 15:20:00,40.97,40.97,40.8,40.86,47800.0,31.1226,31.1226,30.9934,31.039,47800.0
2009-06-22 15:30:00,40.86,40.92,40.78,40.81,99900.0,31.039,31.0846,30.9782,31.001,99900.0
2009-06-22 15:40:00,40.81,40.85,40.64,40.72,97300.0,31.001,31.0314,30.8719,30.9326,97300.0
2009-06-22 15:50:00,40.72,40.72,40.56,40.58,97600.0,30.9326,30.9326,30.8111,30.8263,97600.0
2009-06-23 09:30:00,40.7,40.87,40.52,40.56,50600.0,30.9174,31.0466,30.7807,30.8111,50600.0
2009-06-23 09:40:00,40.57,40.7,40.41,40.65,36700.0,30.8187,30.9174,30.6972,30.8795,36700.0
2009-06-23 09:50:00,40.62,41.0,40.62,40.88,51500.0,30.8567,31.1453,30.8567,31.0542,51500.0
2009-06-23 10:00:00,40.88,41.0,40.67,40.79,37400.0,31.0542,31.1453,30.8947,30.9858,37400.0
2009-06-23 10:10:00,40.78,40.8,40.53,40.76,58600.0,30.9782,30.9934,30.7883,30.963,58600.0
2009-06-23 10:20:00,40.77,40.8,40.57,40.65,52500.0,30.9706,30.9934,30.8187,30.8795,52500.0
2009-06-23 10:30:00,40.66,40.79,40.63,40.63,84400.0,30.8871,30.9858,30.8643,30.8643,84400.0
2009-06-23 10:40:00,40.63,40.75,40.5,40.74,52100.0,30.8643,30.9554,30.7655,30.9478,52100.0
2009-06-23 10:50:00,40.74,40.75,40.62,40.72,84000.0,30.9478,30.9554,30.8567,30.9326,84000.0
2009-06-23 11:00:00,40.73,40.77,40.69,40.7,42100.0,30.9402,30.9706,30.9099,30.9174,42100.0
2009-06-23 11:10:00,40.7,40.84,40.68,40.81,38900.0,30.9174,31.0238,30.9023,31.001,38900.0
2009-06-23 11:20:00,40.81,40.87,40.79,40.86,27400.0,31.001,31.0466,30.9858,31.039,27400.0
2009-06-23 11:30:00,40.87,41.05,40.87,41.04,34300.0,31.0466,31.1833,31.0466,31.1757,34300.0
2009-06-23 11:40:00,41.05,41.07,41.03,41.06,34800.0,31.1833,31.1985,31.1681,31.1909,34800.0
2009-06-23 11:50:00,41.09,41.17,41.05,41.08,23600.0,31.2137,31.2745,31.1833,31.2061,23600.0
2009-06-23 12:00:00,41.08,41.08,40.84,40.85,36000.0,31.2061,31.2061,31.0238,31.0314,36000.0
2009-06-23 12:10:00,40.85,40.86,40.74,40.76,15100.0,31.0314,31.039,30.9478,30.963,15100.0
2009-06-23 12:20:00,40.74,40.89,40.74,40.78,24600.0,30.9478,31.0618,30.9478,30.9782,24600.0
2009-06-23 12:30:00,40.78,41.01,40.77,40.98,32400.0,30.9782,31.1529,30.9706,31.1301,32400.0
2009-06-23 12:40:00,40.97,40.98,40.86,40.96,18400.0,31.1226,31.1301,31.039,31.115,18400.0
2009-06-23 12:50:00,40.97,41.0,40.95,40.96,20700.0,31.1226,31.1453,31.1074,31.115,20700.0
2009-06-23 13:00:00,40.95,41.19,40.95,41.19,54700.0,31.1074,31.2897,31.1074,31.2897,54700.0
2009-06-23 13:10:00,41.2,41.24,41.05,41.13,14400.0,31.2973,31.3277,31.1833,31.2441,14400.0
2009-06-23 13:20:00,41.12,41.12,41.0,41.0,18600.0,31.2365,31.2365,31.1453,31.1453,18600.0
2009-06-23 13:30:00,41.01,41.05,40.98,41.04,8100.0,31.1529,31.1833,31.1301,31.1757,8100.0
2009-06-23 13:40:00,41.04,41.05,40.93,40.93,16700.0,31.1757,31.1833,31.0922,31.0922,16700.0
2009-06-23 13:50:00,40.93,41.02,40.88,40.89,14800.0,31.0922,31.1605,31.0542,31.0618,14800.0
2009-06-23 14:00:00,40.87,40.94,40.78,40.92,20900.0,31.0466,31.0998,30.9782,31.0846,20900.0
2009-06-23 14:10:00,40.91,41.13,40.91,41.09,13900.0,31.077,31.2441,31.077,31.2137,13900.0
2009-06-23 14:20:00,41.09,41.14,41.04,41.05,19900.0,31.2137,31.2517,31.1757,31.1833,19900.0
2009-06-23 14:30:00,41.04,41.05,40.9,40.92,12900.0,31.1757,31.1833,31.0694,31.0846,12900.0
2009-06-23 14:40:00,40.9,41.13,40.86,41.04,126700.0,31.0694,31.2441,31.039,31.1757,126700.0
2009-06-23 14:50:00,41.04,41.16,41.0,41.08,33700.0,31.1757,31.2669,31.1453,31.2061,33700.0
2009-06-23 15:00:00,41.06,41.09,40.94,40.97,27300.0,31.1909,31.2137,31.0998,31.1226,27300.0
2009-06-23 15:10:00,40.95,41.08,40.92,41.03,22900.0,31.1074,31.2061,31.0846,31.1681,22900.0
2009-06-23 15:20:00,41.02,41.1,40.99,41.06,51700.0,31.1605,31.2213,31.1377,31.1909,51700.0
2009-06-23 15:30:00,41.07,41.07,40.9,40.92,118300.0,31.1985,31.1985,31.0694,31.0846,118300.0
2009-06-23 15:40:00,40.91,41.06,40.79,41.0,245300.0,31.077,31.1909,30.9858,31.1453,245300.0
2009-06-23 15:50:00,41.01,41.02,40.76,40.83,214900.0,31.1529,31.1605,30.963,31.0162,214900.0
2009-06-24 09:30:00,40.92,41.96,40.85,41.95,83600.0,31.0846,31.8746,31.0314,31.867,83600.0
2009-06-24 09:40:00,41.95,42.29,41.95,42.12,94800.0,31.867,32.1253,31.867,31.9961,94800.0
2009-06-24 09:50:00,42.12,42.26,42.06,42.23,36100.0,31.9961,32.1025,31.9506,32.0797,36100.0
2009-06-24 10:00:00,42.23,42.23,41.93,42.15,74400.0,32.0797,32.0797,31.8518,32.0189,74400.0
2009-06-24 10:10:00,42.18,42.41,42.17,42.41,58800.0,32.0417,32.2164,32.0341,32.2164,58800.0
2009-06-24 10:20:00,42.41,42.55,42.4,42.51,35900.0,32.2164,32.3228,32.2088,32.2924,35900.0
2009-06-24 10:30:00,42.51,42.58,42.44,42.55,15900.0,32.2924,32.3456,32.2392,32.3228,15900.0
2009-06-24 10:40:00,42.55,42.57,42.45,42.56,17600.0,32.3228,32.338,32.2468,32.3304,17600.0
2009-06-24 10:50:00,42.56,42.61,42.41,42.45,9100.0,32.3304,32.3684,32.2164,32.2468,9100.0
2009-06-24 11:00:00,42.42,42.42,42.24,42.28,49200.0,32.224,32.224,32.0873,32.1177,49200.0
2009-06-24 11:10:00,42.28,42.31,42.27,42.27,6100.0,32.1177,32.1405,32.1101,32.1101,6100.0
2009-06-24 11:20:00,42.26,42.26,42.15,42.25,27700.0,32.1025,32.1025,32.0189,32.0949,27700.0
2009-06-24 11:30:00,42.25,42.36,42.24,42.24,10700.0,32.0949,32.1785,32.0873,32.0873,10700.0
2009-06-24 11:40:00,42.23,42.23,42.15,42.19,6100.0,32.0797,32.0797,32.0189,32.0493,6100.0
2009-06-24 11:50:00,42.19,42.2,42.11,42.18,7200.0,32.0493,32.0569,31.9885,32.0417,7200.0
2009-06-24 12:00:00,42.2,42.2,42.08,42.12,14700.0,32.0569,32.0569,31.9658,31.9961,14700.0
2009-06-24 12:10:00,42.12,42.12,42.07,42.07,8100.0,31.9961,31.9961,31.9582,31.9582,8100.0
2009-06-24 12:20:00,42.08,42.13,42.08,42.12,6200.0,31.9658,32.0037,31.9658,31.9961,6200.0
2009-06-24 12:30:00,42.13,42.14,42.04,42.05,14000.0,32.0037,32.0113,31.9354,31.943,14000.0
2009-06-24 12:40:00,42.06,42.06,41.92,41.98,23600.0,31.9506,31.9506,31.8442,31.8898,23600.0
2009-06-24 12:50:00,42.0,42.03,41.99,42.01,5900.0,31.905,31.9278,31.8974,31.9126,5900.0
2009-06-24 13:00:00,41.99,42.01,41.95,42.01,7200.0,31.8974,31.9126,31.867,31.9126,7200.0
2009-06-24 13:10:00,42.0,42.02,41.99,42.01,5900.0,31.905,31.9202,31.8974,31.9126,5900.0
2009-06-24 13:20:00,42.01,42.01,41.98,41.98,4800.0,31.9126,31.9126,31.8898,31.8898,4800.0
2009-06-24 13:30:00,41.98,41.98,41.88,41.93,9800.0,31.8898,31.8898,31.8138,31.8518,9800.0
2009-06-24 13:40:00,41.92,41.94,41.8,41.82,23100.0,31.8442,31.8594,31.7531,31.7682,23100.0
2009-06-24 13:50:00,41.82,41.9,41.82,41.84,17400.0,31.7682,31.829,31.7682,31.7834,17400.0
2009-06-24 14:00:00,41.85,41.85,41.78,41.79,17600.0,31.791,31.791,31.7379,31.7455,17600.0
2009-06-24 14:10:00,41.81,41.91,41.67,41.76,25500.0,31.7607,31.8366,31.6543,31.7227,25500.0
2009-06-24 14:20:00,41.74,41.84,41.39,41.46,89000.0,31.7075,31.7834,31.4416,31.4948,89000.0
2009-06-24 14:30:00,41.46,41.52,41.11,41.16,138800.0,31.4948,31.5404,31.2289,31.2669,138800.0
2009-06-24 14:40:00,41.18,41.4,41.12,41.29,70800.0,31.2821,31.4492,31.2365,31.3656,70800.0
2009-06-24 14:50:00,41.27,41.49,41.17,41.22,62000.0,31.3504,31.5176,31.2745,31.3125,62000.0
2009-06-24 15:00:00,41.22,41.33,40.98,41.01,56100.0,31.3125,31.396,31.1301,31.1529,56100.0
2009-06-24 15:10:00,41.0,41.0,40.77,40.8,183300.0,31.1453,31.1453,30.9706,30.9934,183300.0
2009-06-24 15:20:00,40.79,41.05,40.79,41.02,80700.0,30.9858,31.1833,30.9858,31.1605,80700.0
2009-06-24 15:30:00,41.02,41.05,40.89,40.89,102400.0,31.1605,31.1833,31.0618,31.0618,102400.0
2009-06-24 15:40:00,40.9,41.18,40.76,41.11,125400.0,31.0694,31.2821,30.963,31.2289,125400.0
2009-06-24 15:50:00,41.11,41.15,40.99,41.07,114000.0,31.2289,31.2593,31.1377,31.1985,114000.0
2009-06-25 09:30:00,40.57,40.68,39.92,40.58,233200.0,30.8187,30.9023,30.3249,30.8263,233200.0
2009-06-25 09:40:00,40.58,40.88,40.39,40.83,122900.0,30.8263,31.0542,30.682,31.0162,122900.0
2009-06-25 09:50:00,40.84,41.31,40.84,41.15,116800.0,31.0238,31.3808,31.0238,31.2593,116800.0
2009-06-25 10:00:00,41.15,41.25,41.01,41.09,76100.0,31.2593,31.3353,31.1529,31.2137,76100.0
2009-06-25 10:10:00,41.12,41.22,40.99,41.18,68100.0,31.2365,31.3125,31.1377,31.2821,68100.0
2009-06-25 10:20:00,41.17,41.22,41.06,41.16,50400.0,31.2745,31.3125,31.1909,31.2669,50400.0
2009-06-25 10:30:00,41.18,41.23,41.11,41.2,53100.0,31.2821,31.3201,31.2289,31.2973,53100.0
2009-06-25 10:40:00,41.19,41.22,41.09,41.13,29100.0,31.2897,31.3125,31.2137,31.2441,29100.0
2009-06-25 10:50:00,41.14,41.22,41.09,41.18,35200.0,31.2517,31.3125,31.2137,31.2821,35200.0
2009-06-25 11:00:00,41.2,41.37,41.17,41.36,36600.0,31.2973,31.4264,31.2745,31.4188,36600.0
2009-06-25 11:10:00,41.36,41.36,41.27,41.34,31200.0,31.4188,31.4188,31.3504,31.4036,31200.0
2009-06-25 11:20:00,41.36,41.5,41.28,41.5,70300.0,31.4188,31.5252,31.358,31.5252,70300.0
2009-06-25 11:30:00,41.5,41.66,41.48,41.62,50600.0,31.5252,31.6467,31.51,31.6163,50600.0
2009-06-25 11:40:00,41.61,41.78,41.52,41.59,68800.0,31.6087,31.7379,31.5404,31.5935,68800.0
2009-06-25 11:50:00,41.57,41.63,41.49,41.58,78600.0,31.5783,31.6239,31.5176,31.5859,78600.0
2009-06-25 12:00:00,41.59,41.75,41.56,41.68,53600.0,31.5935,31.7151,31.5707,31.6619,53600.0
2009-06-25 12:10:00,41.68,41.87,41.68,41.79,35900.0,31.6619,31.8062,31.6619,31.7455,35900.0
2009-06-25 12:20:00,41.79,41.9,41.76,41.86,34600.0,31.7455,31.829,31.7227,31.7986,34600.0
2009-06-25 12:30:00,41.88,41.92,41.75,41.76,40700.0,31.8138,31.8442,31.7151,31.7227,40700.0
2009-06-25 12:40:00,41.75,41.77,41.67,41.68,26200.0,31.7151,31.7303,31.6543,31.6619,26200.0
2009-06-25 12:50:00,41.68,41.73,41.59,41.62,63700.0,31.6619,31.6999,31.5935,31.6163,63700.0
2009-06-25 13:00:00,41.61,41.87,41.54,41.86,48200.0,31.6087,31.8062,31.5555,31.7986,48200.0
2009-06-25 13:10:00,41.86,42.0,41.81,41.95,38800.0,31.7986,31.905,31.7607,31.867,38800.0
2009-06-25 13:20:00,41.95,42.0,41.83,41.88,35900.0,31.867,31.905,31.7758,31.8138,35900.0
2009-06-25 13:30:00,41.88,42.01,41.88,41.99,14800.0,31.8138,31.9126,31.8138,31.8974,14800.0
2009-06-25 13:40:00,42.0,42.06,41.94,41.96,70800.0,31.905,31.9506,31.8594,31.8746,70800.0
2009-06-25 13:50:00,41.96,41.99,41.88,41.98,51200.0,31.8746,31.8974,31.8138,31.8898,51200.0
2009-06-25 14:00:00,41.98,42.02,41.84,41.86,81800.0,31.8898,31.9202,31.7834,31.7986,81800.0
2009-06-25 14:10:00,41.85,42.01,41.85,41.9,229400.0,31.791,31.9126,31.791,31.829,229400.0
2009-06-25 14:20:00,41.9,42.04,41.84,41.96,155100.0,31.829,31.9354,31.7834,31.8746,155100.0
2009-06-25 14:30:00,41.96,42.05,41.91,41.99,70800.0,31.8746,31.943,31.8366,31.8974,70800.0
2009-06-25 14:40:00,41.98,42.13,41.98,42.08,83000.0,31.8898,32.0037,31.8898,31.9658,83000.0
2009-06-25 14:50:00,42.08,42.21,42.02,42.16,38000.0,31.9658,32.0645,31.9202,32.0265,38000.0
2009-06-25 15:00:00,42.16,42.32,42.08,42.28,65600.0,32.0265,32.1481,31.9658,32.1177,65600.0
2009-06-25 15:10:00,42.29,42.33,42.12,42.17,45400.0,32.1253,32.1557,31.9961,32.0341,45400.0
2009-06-25 15:20:00,42.18,42.39,42.13,42.36,74600.0,32.0417,32.2012,32.0037,32.1785,74600.0
2009-06-25 15:30:00,42.35,42.36,42.05,42.12,102000.0,32.1709,32.1785,31.943,31.9961,102000.0
2009-06-25 15:40:00,42.12,42.24,42.01,42.18,134100.0,31.9961,32.0873,31.9126,32.0417,134100.0
2009-06-25 15:50:00,42.18,42.26,42.08,42.16,162900.0,32.0417,32.1025,31.9658,32.0265,162900.0
2009-06-26 09:30:00,42.08,42.74,42.02,42.6,100400.0,31.9658,32.4671,31.9202,32.3608,100400.0
2009-06-26 09:40:00,42.55,42.7,42.46,42.5,88000.0,32.3228,32.4367,32.2544,32.2848,88000.0
2009-06-26 09:50:00,42.48,42.61,42.25,42.33,28400.0,32.2696,32.3684,32.0949,32.1557,28400.0
2009-06-26 10:00:00,42.29,42.39,42.1,42.16,49800.0,32.1253,32.2012,31.9809,32.0265,49800.0
2009-06-26 10:10:00,42.15,42.34,42.09,42.31,145700.0,32.0189,32.1633,31.9734,32.1405,145700.0
2009-06-26 10:20:00,42.31,42.47,42.23,42.3,62800.0,32.1405,32.262,32.0797,32.1329,62800.0
2009-06-26 10:30:00,42.33,42.49,42.29,42.35,54900.0,32.1557,32.2772,32.1253,32.1709,54900.0
2009-06-26 10:40:00,42.36,42.46,42.3,42.39,32500.0,32.1785,32.2544,32.1329,32.2012,32500.0
2009-06-26 10:50:00,42.39,42.5,42.3,42.48,35100.0,32.2012,32.2848,32.1329,32.2696,35100.0
2009-06-26 11:00:00,42.48,42.5,42.31,42.5,49500.0,32.2696,32.2848,32.1405,32.2848,49500.0
2009-06-26 11:10:00,42.48,42.49,42.36,42.43,46900.0,32.2696,32.2772,32.1785,32.2316,46900.0
2009-06-26 11:20:00,42.44,42.6,42.38,42.53,89800.0,32.2392,32.3608,32.1936,32.3076,89800.0
2009-06-26 11:30:00,42.57,42.69,42.54,42.57,131600.0,32.338,32.4291,32.3152,32.338,131600.0
2009-06-26 11:40:00,42.6,42.82,42.57,42.69,102100.0,32.3608,32.5279,32.338,32.4291,102100.0
2009-06-26 11:50:00,42.69,42.78,42.56,42.58,37400.0,32.4291,32.4975,32.3304,32.3456,37400.0
2009-06-26 12:00:00,42.58,42.63,42.51,42.53,26100.0,32.3456,32.3836,32.2924,32.3076,26100.0
2009-06-26 12:10:00,42.53,42.57,42.44,42.48,27600.0,32.3076,32.338,32.2392,32.2696,27600.0
2009-06-26 12:20:00,42.48,42.51,42.39,42.41,16600.0,32.2696,32.2924,32.2012,32.2164,16600.0
2009-06-26 12:30:00,42.4,42.44,42.33,42.44,17600.0,32.2088,32.2392,32.1557,32.2392,17600.0
2009-06-26 12:40:00,42.43,42.54,42.43,42.53,16700.0,32.2316,32.3152,32.2316,32.3076,16700.0
2009-06-26 12:50:00,42.55,42.57,42.45,42.46,22800.0,32.3228,32.338,32.2468,32.2544,22800.0
2009-06-26 13:00:00,42.47,42.56,42.44,42.55,43500.0,32.262,32.3304,32.2392,32.3228,43500.0
2009-06-26 13:10:00,42.54,42.59,42.54,42.56,21200.0,32.3152,32.3532,32.3152,32.3304,21200.0
2009-06-26 13:20:00,42.56,42.6,42.52,42.58,22300.0,32.3304,32.3608,32.3,32.3456,22300.0
2009-06-26 13:30:00,42.57,42.59,42.49,42.57,44900.0,32.338,32.3532,32.2772,32.338,44900.0
2009-06-26 13:40:00,42.55,42.63,42.54,42.59,19400.0,32.3228,32.3836,32.3152,32.3532,19400.0
2009-06-26 13:50:00,42.6,42.66,42.55,42.56,38800.0,32.3608,32.4063,32.3228,32.3304,38800.0
2009-06-26 14:00:00,42.56,42.64,42.55,42.63,60200.0,32.3304,32.3912,32.3228,32.3836,60200.0
2009-06-26 14:10:00,42.62,42.69,42.59,42.68,25800.0,32.376,32.4291,32.3532,32.4215,25800.0
2009-06-26 14:20:00,42.68,42.73,42.65,42.69,28000.0,32.4215,32.4595,32.3988,32.4291,28000.0
2009-06-26 14:30:00,42.68,42.74,42.68,42.7,44500.0,32.4215,32.4671,32.4215,32.4367,44500.0
2009-06-26 14:40:00,42.7,42.79,42.67,42.76,43900.0,32.4367,32.5051,32.4139,32.4823,43900.0
2009-06-26 14:50:00,42.76,42.94,42.76,42.94,59500.0,32.4823,32.619,32.4823,32.619,59500.0
2009-06-26 15:00:00,42.93,42.96,42.83,42.87,58600.0,32.6115,32.6342,32.5355,32.5659,58600.0
2009-06-26 15:10:00,42.87,42.9,42.75,42.8,54700.0,32.5659,32.5887,32.4747,32.5127,54700.0
2009-06-26 15:20:00,42.79,42.8,42.72,42.75,45500.0,32.5051,32.5127,32.4519,32.4747,45500.0
2009-06-26 15:30:00,42.76,42.79,42.7,42.73,52200.0,32.4823,32.5051,32.4367,32.4595,52200.0
2009-06-26 15:40:00,42.72,42.82,42.68,42.76,231600.0,32.4519,32.5279,32.4215,32.4823,231600.0
2009-06-26 15:50:00,42.76,42.87,42.55,42.66,278700.0,32.4823,32.5659,32.3228,32.4063,278700.0
2009-06-29 09:30:00,42.88,42.91,42.57,42.67,63200.0,32.5735,32.5963,32.338,32.4139,63200.0
2009-06-29 09:40:00,42.62,42.8,42.48,42.57,110800.0,32.376,32.5127,32.2696,32.338,110800.0
2009-06-29 09:50:00,42.58,42.63,42.44,42.62,85900.0,32.3456,32.3836,32.2392,32.376,85900.0
2009-06-29 10:00:00,42.61,42.9,42.61,42.87,26000.0,32.3684,32.5887,32.3684,32.5659,26000.0
2009-06-29 10:10:00,42.86,43.08,42.84,43.07,32100.0,32.5583,32.7254,32.5431,32.7178,32100.0
2009-06-29 10:20:00,43.08,43.39,43.08,43.38,90900.0,32.7254,32.9609,32.7254,32.9533,90900.0
2009-06-29 10:30:00,43.38,43.4,43.23,43.32,17900.0,32.9533,32.9685,32.8393,32.9077,17900.0
2009-06-29 10:40:00,43.29,43.39,43.2,43.31,13800.0,32.8849,32.9609,32.8166,32.9001,13800.0
2009-06-29 10:50:00,43.3,43.32,43.2,43.28,13000.0,32.8925,32.9077,32.8166,32.8773,13000.0
2009-06-29 11:00:00,43.26,43.31,43.25,43.29,16100.0,32.8621,32.9001,32.8545,32.8849,16100.0
2009-06-29 11:10:00,43.29,43.36,43.23,43.29,57500.0,32.8849,32.9381,32.8393,32.8849,57500.0
2009-06-29 11:20:00,43.29,43.34,43.27,43.32,17200.0,32.8849,32.9229,32.8697,32.9077,17200.0
2009-06-29 11:30:00,43.32,43.32,43.26,43.27,41800.0,32.9077,32.9077,32.8621,32.8697,41800.0
2009-06-29 11:40:00,43.26,43.3,43.25,43.27,30700.0,32.8621,32.8925,32.8545,32.8697,30700.0
2009-06-29 11:50:00,43.28,43.29,43.23,43.27,46700.0,32.8773,32.8849,32.8393,32.8697,46700.0
2009-06-29 12:00:00,43.26,43.29,43.23,43.25,31400.0,32.8621,32.8849,32.8393,32.8545,31400.0
2009-06-29 12:10:00,43.26,43.26,43.12,43.12,15700.0,32.8621,32.8621,32.7558,32.7558,15700.0
2009-06-29 12:20:00,43.12,43.12,43.02,43.04,36100.0,32.7558,32.7558,32.6798,32.695,36100.0
2009-06-29 12:30:00,43.05,43.15,43.04,43.04,18700.0,32.7026,32.7786,32.695,32.695,18700.0
2009-06-29 12:40:00,43.05,43.09,43.02,43.02,13400.0,32.7026,32.733,32.6798,32.6798,13400.0
2009-06-29 12:50:00,43.02,43.03,42.95,42.96,16700.0,32.6798,32.6874,32.6266,32.6342,16700.0
2009-06-29 13:00:00,42.95,43.0,42.93,42.93,15200.0,32.6266,32.6646,32.6115,32.6115,15200.0
2009-06-29 13:10:00,42.93,43.03,42.93,42.98,14300.0,32.6115,32.6874,32.6115,32.6494,14300.0
2009-06-29 13:20:00,42.99,43.0,42.93,42.95,27000.0,32.657,32.6646,32.6115,32.6266,27000.0
2009-06-29 13:30:00,42.95,42.96,42.9,42.95,20000.0,32.6266,32.6342,32.5887,32.6266,20000.0
2009-06-29 13:40:00,42.94,42.95,42.83,42.86,23600.0,32.619,32.6266,32.5355,32.5583,23600.0
2009-06-29 13:50:00,42.88,42.91,42.82,42.91,12700.0,32.5735,32.5963,32.5279,32.5963,12700.0
2009-06-29 14:00:00,42.91,42.91,42.77,42.81,16100.0,32.5963,32.5963,32.4899,32.5203,16100.0
2009-06-29 14:10:00,42.8,42.85,42.76,42.84,21000.0,32.5127,32.5507,32.4823,32.5431,21000.0
2009-06-29 14:20:00,42.84,42.92,42.79,42.86,42100.0,32.5431,32.6039,32.5051,32.5583,42100.0
2009-06-29 14:30:00,42.86,42.92,42.85,42.87,22500.0,32.5583,32.6039,32.5507,32.5659,22500.0
2009-06-29 14:40:00,42.87,42.92,42.86,42.9,13900.0,32.5659,32.6039,32.5583,32.5887,13900.0
2009-06-29 14:50:00,42.9,42.99,42.88,42.98,80200.0,32.5887,32.657,32.5735,32.6494,80200.0
2009-06-29 15:00:00,42.99,43.04,42.97,42.99,26800.0,32.657,32.695,32.6418,32.657,26800.0
2009-06-29 15:10:00,43.0,43.06,42.98,43.04,38000.0,32.6646,32.7102,32.6494,32.695,38000.0
2009-06-29 15:20:00,43.04,43.06,42.99,42.99,35000.0,32.695,32.7102,32.657,32.657,35000.0
2009-06-29 15:30:00,42.99,43.03,42.88,42.95,110100.0,32.657,32.6874,32.5735,32.6266,110100.0
2009-06-29 15:40:00,42.94,43.02,42.89,42.89,152500.0,32.619,32.6798,32.5811,32.5811,152500.0
2009-06-29 15:50:00,42.88,43.07,42.83,43.04,152700.0,32.5735,32.7178,32.5355,32.695,152700.0
2009-06-30 09:30:00,42.95,43.16,42.62,43.07,44000.0,32.6266,32.7862,32.376,32.7178,44000.0
2009-06-30 09:40:00,43.07,43.25,43.05,43.24,45500.0,32.7178,32.8545,32.7026,32.8469,45500.0
2009-06-30 09:50:00,43.25,43.4,43.18,43.38,51200.0,32.8545,32.9685,32.8014,32.9533,51200.0
2009-06-30 10:00:00,43.32,43.34,43.07,43.25,80200.0,32.9077,32.9229,32.7178,32.8545,80200.0
2009-06-30 10:10:00,43.25,43.27,43.18,43.25,42900.0,32.8545,32.8697,32.8014,32.8545,42900.0
2009-06-30 10:20:00,43.23,43.26,42.83,42.85,101300.0,32.8393,32.8621,32.5355,32.5507,101300.0
2009-06-30 10:30:00,42.84,42.85,42.57,42.64,101900.0,32.5431,32.5507,32.338,32.3912,101900.0
2009-06-30 10:40:00,42.65,42.66,42.42,42.55,66100.0,32.3988,32.4063,32.224,32.3228,66100.0
2009-06-30 10:50:00,42.52,42.75,42.51,42.71,56200.0,32.3,32.4747,32.2924,32.4443,56200.0
2009-06-30 11:00:00,42.71,42.78,42.69,42.72,48200.0,32.4443,32.4975,32.4291,32.4519,48200.0
2009-06-30 11:10:00,42.71,42.76,42.65,42.76,36700.0,32.4443,32.4823,32.3988,32.4823,36700.0
2009-06-30 11:20:00,42.77,42.87,42.73,42.8,40900.0,32.4899,32.5659,32.4595,32.5127,40900.0
2009-06-30 11:30:00,42.79,42.83,42.7,42.73,56800.0,32.5051,32.5355,32.4367,32.4595,56800.0
2009-06-30 11:40:00,42.73,42.83,42.73,42.82,24700.0,32.4595,32.5355,32.4595,32.5279,24700.0
2009-06-30 11:50:00,42.81,42.89,42.78,42.86,45700.0,32.5203,32.5811,32.4975,32.5583,45700.0
2009-06-30 12:00:00,42.86,42.9,42.83,42.9,24400.0,32.5583,32.5887,32.5355,32.5887,24400.0
2009-06-30 12:10:00,42.9,42.97,42.89,42.97,23800.0,32.5887,32.6418,32.5811,32.6418,23800.0
2009-06-30 12:20:00,42.95,43.09,42.92,43.08,52800.0,32.6266,32.733,32.6039,32.7254,52800.0
2009-06-30 12:30:00,43.09,43.18,43.08,43.15,67500.0,32.733,32.8014,32.7254,32.7786,67500.0
2009-06-30 12:40:00,43.15,43.19,43.13,43.16,37500.0,32.7786,32.809,32.7634,32.7862,37500.0
2009-06-30 12:50:00,43.16,43.26,43.15,43.19,38800.0,32.7862,32.8621,32.7786,32.809,38800.0
2009-06-30 13:00:00,43.18,43.23,43.15,43.19,47400.0,32.8014,32.8393,32.7786,32.809,47400.0
2009-06-30 13:10:00,43.19,43.2,43.04,43.04,77400.0,32.809,32.8166,32.695,32.695,77400.0
2009-06-30 13:20:00,43.06,43.09,42.98,43.05,36300.0,32.7102,32.733,32.6494,32.7026,36300.0
2009-06-30 13:30:00,43.06,43.07,42.97,43.0,37500.0,32.7102,32.7178,32.6418,32.6646,37500.0
2009-06-30 13:40:00,42.99,43.01,42.93,42.97,40400.0,32.657,32.6722,32.6115,32.6418,40400.0
2009-06-30 13:50:00,42.97,42.99,42.76,42.78,52500.0,32.6418,32.657,32.4823,32.4975,52500.0
2009-06-30 14:00:00,42.78,42.84,42.74,42.8,37200.0,32.4975,32.5431,32.4671,32.5127,37200.0
2009-06-30 14:10:00,42.81,42.88,42.76,42.77,23900.0,32.5203,32.5735,32.4823,32.4899,23900.0
2009-06-30 14:20:00,42.78,42.81,42.72,42.76,30800.0,32.4975,32.5203,32.4519,32.4823,30800.0
2009-06-30 14:30:00,42.78,42.84,42.68,42.84,51300.0,32.4975,32.5431,32.4215,32.5431,51300.0
2009-06-30 14:40:00,42.84,42.87,42.78,42.82,35400.0,32.5431,32.5659,32.4975,32.5279,35400.0
2009-06-30 14:50:00,42.83,42.96,42.83,42.9,56800.0,32.5355,32.6342,32.5355,32.5887,56800.0
2009-06-30 15:00:00,42.91,42.92,42.79,42.82,40100.0,32.5963,32.6039,32.5051,32.5279,40100.0
2009-06-30 15:10:00,42.82,42.92,42.8,42.89,68400.0,32.5279,32.6039,32.5127,32.5811,68400.0
2009-06-30 15:20:00,42.88,43.01,42.88,42.88,80000.0,32.5735,32.6722,32.5735,32.5735,80000.0
2009-06-30 15:30:00,42.89,43.04,42.86,42.96,81300.0,32.5811,32.695,32.5583,32.6342,81300.0
2009-06-30 15:40:00,42.94,43.16,42.91,43.12,208900.0,32.619,32.7862,32.5963,32.7558,208900.0
2009-06-30 15:50:00,43.12,43.16,42.87,42.99,218500.0,32.7558,32.7862,32.5659,32.657,218500.0
2009-07-01 09:30:00,43.15,43.39,43.06,43.17,23200.0,32.7786,32.9609,32.7102,32.7938,23200.0
2009-07-01 09:40:00,43.22,43.53,43.19,43.51,29400.0,32.8317,33.0672,32.809,33.052,29400.0
2009-07-01 09:50:00,43.55,43.6,43.38,43.54,36000.0,33.0824,33.1204,32.9533,33.0748,36000.0
2009-07-01 10:00:00,43.51,43.66,43.42,43.51,100100.0,33.052,33.166,32.9837,33.052,100100.0
2009-07-01 10:10:00,43.52,43.81,43.46,43.75,80900.0,33.0596,33.2799,33.0141,33.2344,80900.0
2009-07-01 10:20:00,43.79,44.09,43.75,44.06,35900.0,33.2647,33.4926,33.2344,33.4698,35900.0
2009-07-01 10:30:00,44.06,44.17,44.03,44.1,40900.0,33.4698,33.5534,33.4471,33.5002,40900.0
2009-07-01 10:40:00,44.11,44.14,43.98,44.01,31500.0,33.5078,33.5306,33.4091,33.4319,31500.0
2009-07-01 10:50:00,44.01,44.05,43.82,43.84,27600.0,33.4319,33.4623,33.2875,33.3027,27600.0
2009-07-01 11:00:00,43.83,43.9,43.81,43.81,30300.0,33.2951,33.3483,33.2799,33.2799,30300.0
2009-07-01 11:10:00,43.81,43.82,43.67,43.69,29700.0,33.2799,33.2875,33.1736,33.1888,29700.0
2009-07-01 11:20:00,43.68,43.69,43.49,43.5,59500.0,33.1812,33.1888,33.0369,33.0444,59500.0
2009-07-01 11:30:00,43.49,43.51,43.38,43.39,68800.0,33.0369,33.052,32.9533,32.9609,68800.0
2009-07-01 11:40:00,43.39,43.44,43.36,43.36,23600.0,32.9609,32.9989,32.9381,32.9381,23600.0
2009-07-01 11:50:00,43.36,43.43,43.33,43.33,34500.0,32.9381,32.9913,32.9153,32.9153,34500.0
2009-07-01 12:00:00,43.35,43.36,43.28,43.32,44900.0,32.9305,32.9381,32.8773,32.9077,44900.0
2009-07-01 12:10:00,43.31,43.32,43.1,43.14,49700.0,32.9001,32.9077,32.7406,32.771,49700.0
2009-07-01 12:20:00,43.13,43.21,43.05,43.16,53700.0,32.7634,32.8242,32.7026,32.7862,53700.0
2009-07-01 12:30:00,43.16,43.18,43.05,43.06,31400.0,32.7862,32.8014,32.7026,32.7102,31400.0
2009-07-01 12:40:00,43.05,43.08,42.97,42.99,32600.0,32.7026,32.7254,32.6418,32.657,32600.0
2009-07-01 12:50:00,42.99,43.01,42.89,42.89,34300.0,32.657,32.6722,32.5811,32.5811,34300.0
2009-07-01 13:00:00,42.9,43.02,42.88,43.02,38600.0,32.5887,32.6798,32.5735,32.6798,38600.0
2009-07-01 13:10:00,43.02,43.17,43.01,43.16,59700.0,32.6798,32.7938,32.6722,32.7862,59700.0
2009-07-01 13:20:00,43.17,43.24,43.13,43.24,29900.0,32.7938,32.8469,32.7634,32.8469,29900.0
2009-07-01 13:30:00,43.24,43.35,43.22,43.33,32700.0,32.8469,32.9305,32.8317,32.9153,32700.0
2009-07-01 13:40:00,43.32,43.34,43.28,43.31,25700.0,32.9077,32.9229,32.8773,32.9001,25700.0
2009-07-01 13:50:00,43.31,43.32,43.27,43.29,28600.0,32.9001,32.9077,32.8697,32.8849,28600.0
2009-07-01 14:00:00,43.29,43.31,43.21,43.21,70400.0,32.8849,32.9001,32.8242,32.8242,70400.0
2009-07-01 14:10:00,43.22,43.27,43.2,43.24,36300.0,32.8317,32.8697,32.8166,32.8469,36300.0
2009-07-01 14:20:00,43.24,43.27,43.21,43.24,29200.0,32.8469,32.8697,32.8242,32.8469,29200.0
2009-07-01 14:30:00,43.27,43.28,43.23,43.28,38700.0,32.8697,32.8773,32.8393,32.8773,38700.0
2009-07-01 14:40:00,43.28,43.32,43.22,43.29,46300.0,32.8773,32.9077,32.8317,32.8849,46300.0
2009-07-01 14:50:00,43.28,43.32,43.13,43.16,62900.0,32.8773,32.9077,32.7634,32.7862,62900.0
2009-07-01 15:00:00,43.17,43.24,43.16,43.21,35400.0,32.7938,32.8469,32.7862,32.8242,35400.0
2009-07-01 15:10:00,43.21,43.23,43.17,43.2,79900.0,32.8242,32.8393,32.7938,32.8166,79900.0
2009-07-01 15:20:00,43.21,43.25,43.02,43.05,93200.0,32.8242,32.8545,32.6798,32.7026,93200.0
2009-07-01 15:30:00,43.05,43.05,42.88,42.89,84800.0,32.7026,32.7026,32.5735,32.5811,84800.0
2009-07-01 15:40:00,42.89,42.92,42.76,42.82,145000.0,32.5811,32.6039,32.4823,32.5279,145000.0
2009-07-01 15:50:00,42.81,42.95,42.81,42.86,141500.0,32.5203,32.6266,32.5203,32.5583,141500.0
2009-07-02 09:30:00,42.21,42.26,41.63,41.74,49700.0,32.0645,32.1025,31.6239,31.7075,49700.0
2009-07-02 09:40:00,41.67,41.73,41.54,41.69,45900.0,31.6543,31.6999,31.5555,31.6695,45900.0
2009-07-02 09:50:00,41.69,41.78,41.61,41.72,71200.0,31.6695,31.7379,31.6087,31.6923,71200.0
2009-07-02 10:00:00,41.73,41.74,41.6,41.66,88700.0,31.6999,31.7075,31.6011,31.6467,88700.0
2009-07-02 10:10:00,41.65,41.74,41.63,41.68,29300.0,31.6391,31.7075,31.6239,31.6619,29300.0
2009-07-02 10:20:00,41.67,41.73,41.6,41.7,64100.0,31.6543,31.6999,31.6011,31.6771,64100.0
2009-07-02 10:30:00,41.69,41.78,41.65,41.71,25500.0,31.6695,31.7379,31.6391,31.6847,25500.0
2009-07-02 10:40:00,41.72,41.78,41.7,41.74,16600.0,31.6923,31.7379,31.6771,31.7075,16600.0
2009-07-02 10:50:00,41.75,42.02,41.74,42.0,79300.0,31.7151,31.9202,31.7075,31.905,79300.0
2009-07-02 11:00:00,42.0,42.01,41.98,42.01,52900.0,31.905,31.9126,31.8898,31.9126,52900.0
2009-07-02 11:10:00,42.0,42.06,41.94,41.94,64600.0,31.905,31.9506,31.8594,31.8594,64600.0
2009-07-02 11:20:00,41.98,42.01,41.92,42.01,24100.0,31.8898,31.9126,31.8442,31.9126,24100.0
2009-07-02 11:30:00,42.01,42.01,41.96,41.98,28000.0,31.9126,31.9126,31.8746,31.8898,28000.0
2009-07-02 11:40:00,41.98,41.99,41.81,41.83,40800.0,31.8898,31.8974,31.7607,31.7758,40800.0
2009-07-02 11:50:00,41.84,41.89,41.84,41.89,69600.0,31.7834,31.8214,31.7834,31.8214,69600.0
2009-07-02 12:00:00,41.89,41.89,41.75,41.75,14100.0,31.8214,31.8214,31.7151,31.7151,14100.0
2009-07-02 12:10:00,41.76,41.79,41.75,41.78,21500.0,31.7227,31.7455,31.7151,31.7379,21500.0
2009-07-02 12:20:00,41.77,41.84,41.77,41.81,13700.0,31.7303,31.7834,31.7303,31.7607,13700.0
2009-07-02 12:30:00,41.79,41.83,41.78,41.8,15800.0,31.7455,31.7758,31.7379,31.7531,15800.0
2009-07-02 12:40:00,41.79,41.8,41.78,41.78,7600.0,31.7455,31.7531,31.7379,31.7379,7600.0
2009-07-02 12:50:00,41.78,41.81,41.78,41.78,9800.0,31.7379,31.7607,31.7379,31.7379,9800.0
2009-07-02 13:00:00,41.79,41.81,41.77,41.79,19100.0,31.7455,31.7607,31.7303,31.7455,19100.0
2009-07-02 13:10:00,41.79,41.8,41.75,41.75,8500.0,31.7455,31.7531,31.7151,31.7151,8500.0
2009-07-02 13:20:00,41.75,41.79,41.73,41.76,26900.0,31.7151,31.7455,31.6999,31.7227,26900.0
2009-07-02 13:30:00,41.75,41.76,41.69,41.69,41800.0,31.7151,31.7227,31.6695,31.6695,41800.0
2009-07-02 13:40:00,41.7,41.72,41.69,41.7,22000.0,31.6771,31.6923,31.6695,31.6771,22000.0
2009-07-02 13:50:00,41.7,41.71,41.64,41.7,23000.0,31.6771,31.6847,31.6315,31.6771,23000.0
2009-07-02 14:00:00,41.69,41.7,41.68,41.69,10400.0,31.6695,31.6771,31.6619,31.6695,10400.0
2009-07-02 14:10:00,41.68,41.71,41.65,41.67,34100.0,31.6619,31.6847,31.6391,31.6543,34100.0
2009-07-02 14:20:00,41.68,41.7,41.66,41.69,19800.0,31.6619,31.6771,31.6467,31.6695,19800.0
2009-07-02 14:30:00,41.68,41.7,41.66,41.69,35000.0,31.6619,31.6771,31.6467,31.6695,35000.0
2009-07-02 14:40:00,41.68,41.69,41.66,41.68,16000.0,31.6619,31.6695,31.6467,31.6619,16000.0
2009-07-02 14:50:00,41.67,41.69,41.63,41.68,7900.0,31.6543,31.6695,31.6239,31.6619,7900.0
2009-07-02 15:00:00,41.67,41.68,41.64,41.64,35500.0,31.6543,31.6619,31.6315,31.6315,35500.0
2009-07-02 15:10:00,41.64,41.65,41.59,41.61,19400.0,31.6315,31.6391,31.5935,31.6087,19400.0
2009-07-02 15:20:00,41.61,41.61,41.41,41.47,35000.0,31.6087,31.6087,31.4568,31.5024,35000.0
2009-07-02 15:30:00,41.46,41.54,41.44,41.54,52100.0,31.4948,31.5555,31.4796,31.5555,52100.0
2009-07-02 15:40:00,41.53,41.54,41.47,41.53,164800.0,31.548,31.5555,31.5024,31.548,164800.0
2009-07-02 15:50:00,41.53,41.53,41.36,41.37,59300.0,31.548,31.548,31.4188,31.4264,59300.0
2009-07-06 09:30:00,41.0,41.23,40.88,40.99,103700.0,31.1453,31.3201,31.0542,31.1377,103700.0
2009-07-06 09:40:00,40.99,41.28,40.97,41.28,55600.0,31.1377,31.358,31.1226,31.358,55600.0
2009-07-06 09:50:00,41.28,41.31,40.97,41.03,29400.0,31.358,31.3808,31.1226,31.1681,29400.0
2009-07-06 10:00:00,41.07,41.09,40.88,40.94,48400.0,31.1985,31.2137,31.0542,31.0998,48400.0
2009-07-06 10:10:00,40.96,41.0,40.77,40.77,43100.0,31.115,31.1453,30.9706,30.9706,43100.0
2009-07-06 10:20:00,40.8,40.8,40.69,40.76,29900.0,30.9934,30.9934,30.9099,30.963,29900.0
2009-07-06 10:30:00,40.74,40.78,40.73,40.74,51000.0,30.9478,30.9782,30.9402,30.9478,51000.0
2009-07-06 10:40:00,40.74,40.89,40.71,40.88,35500.0,30.9478,31.0618,30.925,31.0542,35500.0
2009-07-06 10:50:00,40.87,40.97,40.83,40.96,140500.0,31.0466,31.1226,31.0162,31.115,140500.0
2009-07-06 11:00:00,40.95,41.01,40.86,40.91,33600.0,31.1074,31.1529,31.039,31.077,33600.0
2009-07-06 11:10:00,40.9,40.94,40.87,40.91,14400.0,31.0694,31.0998,31.0466,31.077,14400.0
2009-07-06 11:20:00,40.89,41.0,40.87,40.88,26700.0,31.0618,31.1453,31.0466,31.0542,26700.0
2009-07-06 11:30:00,40.88,40.99,40.88,40.98,29100.0,31.0542,31.1377,31.0542,31.1301,29100.0
2009-07-06 11:40:00,40.97,41.1,40.92,41.1,26300.0,31.1226,31.2213,31.0846,31.2213,26300.0
2009-07-06 11:50:00,41.09,41.1,41.02,41.03,18000.0,31.2137,31.2213,31.1605,31.1681,18000.0
2009-07-06 12:00:00,41.02,41.04,40.98,40.99,16800.0,31.1605,31.1757,31.1301,31.1377,16800.0
2009-07-06 12:10:00,40.98,41.0,40.93,40.96,98600.0,31.1301,31.1453,31.0922,31.115,98600.0
2009-07-06 12:20:00,40.96,41.02,40.92,41.0,64500.0,31.115,31.1605,31.0846,31.1453,64500.0
2009-07-06 12:30:00,41.0,41.0,40.88,40.89,11900.0,31.1453,31.1453,31.0542,31.0618,11900.0
2009-07-06 12:40:00,40.88,40.88,40.82,40.85,20500.0,31.0542,31.0542,31.0086,31.0314,20500.0
2009-07-06 12:50:00,40.85,40.88,40.84,40.87,8300.0,31.0314,31.0542,31.0238,31.0466,8300.0
2009-07-06 13:00:00,40.88,40.95,40.88,40.92,33500.0,31.0542,31.1074,31.0542,31.0846,33500.0
2009-07-06 13:10:00,40.92,41.09,40.91,41.06,38000.0,31.0846,31.2137,31.077,31.1909,38000.0
2009-07-06 13:20:00,41.05,41.12,41.04,41.07,13700.0,31.1833,31.2365,31.1757,31.1985,13700.0
2009-07-06 13:30:00,41.07,41.12,41.05,41.12,22300.0,31.1985,31.2365,31.1833,31.2365,22300.0
2009-07-06 13:40:00,41.12,41.16,41.05,41.05,30100.0,31.2365,31.2669,31.1833,31.1833,30100.0
2009-07-06 13:50:00,41.05,41.07,41.03,41.03,10100.0,31.1833,31.1985,31.1681,31.1681,10100.0
2009-07-06 14:00:00,41.04,41.07,40.99,40.99,26100.0,31.1757,31.1985,31.1377,31.1377,26100.0
2009-07-06 14:10:00,40.98,41.0,40.93,40.95,26300.0,31.1301,31.1453,31.0922,31.1074,26300.0
2009-07-06 14:20:00,40.95,41.0,40.87,41.0,27500.0,31.1074,31.1453,31.0466,31.1453,27500.0
2009-07-06 14:30:00,40.99,41.0,40.93,40.94,16400.0,31.1377,31.1453,31.0922,31.0998,16400.0
2009-07-06 14:40:00,40.94,40.97,40.94,40.95,26700.0,31.0998,31.1226,31.0998,31.1074,26700.0
2009-07-06 14:50:00,40.94,40.96,40.87,40.91,64600.0,31.0998,31.115,31.0466,31.077,64600.0
2009-07-06 15:00:00,40.93,40.97,40.89,40.91,52700.0,31.0922,31.1226,31.0618,31.077,52700.0
2009-07-06 15:10:00,40.92,40.92,40.86,40.88,38400.0,31.0846,31.0846,31.039,31.0542,38400.0
2009-07-06 15:20:00,40.87,40.96,40.86,40.9,48700.0,31.0466,31.115,31.039,31.0694,48700.0
2009-07-06 15:30:00,40.9,40.94,40.83,40.89,96900.0,31.0694,31.0998,31.0162,31.0618,96900.0
2009-07-06 15:40:00,40.88,41.18,40.87,41.1,82600.0,31.0542,31.2821,31.0466,31.2213,82600.0
2009-07-06 15:50:00,41.1,41.23,41.1,41.15,152700.0,31.2213,31.3201,31.2213,31.2593,152700.0
2009-07-07 09:30:00,41.17,41.58,41.07,41.36,67800.0,31.2745,31.5859,31.1985,31.4188,67800.0
2009-07-07 09:40:00,41.4,41.4,41.01,41.08,25700.0,31.4492,31.4492,31.1529,31.2061,25700.0
2009-07-07 09:50:00,41.11,41.26,41.06,41.09,16800.0,31.2289,31.3428,31.1909,31.2137,16800.0
2009-07-07 10:00:00,41.11,41.16,41.04,41.06,83900.0,31.2289,31.2669,31.1757,31.1909,83900.0
2009-07-07 10:10:00,41.06,41.1,41.01,41.01,32500.0,31.1909,31.2213,31.1529,31.1529,32500.0
2009-07-07 10:20:00,41.02,41.08,40.9,40.95,21900.0,31.1605,31.2061,31.0694,31.1074,21900.0
2009-07-07 10:30:00,40.93,40.93,40.62,40.65,91100.0,31.0922,31.0922,30.8567,30.8795,91100.0
2009-07-07 10:40:00,40.65,40.71,40.64,40.66,14200.0,30.8795,30.925,30.8719,30.8871,14200.0
2009-07-07 10:50:00,40.65,40.69,40.57,40.62,28400.0,30.8795,30.9099,30.8187,30.8567,28400.0
2009-07-07 11:00:00,40.58,40.65,40.52,40.63,28600.0,30.8263,30.8795,30.7807,30.8643,28600.0
2009-07-07 11:10:00,40.62,40.67,40.59,40.62,22400.0,30.8567,30.8947,30.8339,30.8567,22400.0
2009-07-07 11:20:00,40.63,40.63,40.5,40.53,15900.0,30.8643,30.8643,30.7655,30.7883,15900.0
2009-07-07 11:30:00,40.53,40.63,40.51,40.6,32900.0,30.7883,30.8643,30.7731,30.8415,32900.0
2009-07-07 11:40:00,40.6,40.6,40.5,40.6,31800.0,30.8415,30.8415,30.7655,30.8415,31800.0
2009-07-07 11:50:00,40.6,40.72,40.56,40.7,36800.0,30.8415,30.9326,30.8111,30.9174,36800.0
2009-07-07 12:00:00,40.68,40.68,40.6,40.62,22900.0,30.9023,30.9023,30.8415,30.8567,22900.0
2009-07-07 12:10:00,40.62,40.71,40.58,40.71,82000.0,30.8567,30.925,30.8263,30.925,82000.0
2009-07-07 12:20:00,40.7,40.7,40.42,40.53,36300.0,30.9174,30.9174,30.7047,30.7883,36300.0
2009-07-07 12:30:00,40.53,40.55,40.41,40.41,29400.0,30.7883,30.8035,30.6972,30.6972,29400.0
2009-07-07 12:40:00,40.41,40.46,40.4,40.44,9200.0,30.6972,30.7351,30.6896,30.7199,9200.0
2009-07-07 12:50:00,40.43,40.46,40.4,40.41,12200.0,30.7123,30.7351,30.6896,30.6972,12200.0
2009-07-07 13:00:00,40.39,40.51,40.39,40.51,16300.0,30.682,30.7731,30.682,30.7731,16300.0
2009-07-07 13:10:00,40.49,40.71,40.49,40.68,31100.0,30.7579,30.925,30.7579,30.9023,31100.0
2009-07-07 13:20:00,40.68,40.68,40.61,40.63,15500.0,30.9023,30.9023,30.8491,30.8643,15500.0
2009-07-07 13:30:00,40.63,40.75,40.62,40.65,20500.0,30.8643,30.9554,30.8567,30.8795,20500.0
2009-07-07 13:40:00,40.65,40.7,40.64,40.7,17800.0,30.8795,30.9174,30.8719,30.9174,17800.0
2009-07-07 13:50:00,40.7,40.72,40.7,40.7,19900.0,30.9174,30.9326,30.9174,30.9174,19900.0
2009-07-07 14:00:00,40.7,40.73,40.65,40.65,53200.0,30.9174,30.9402,30.8795,30.8795,53200.0
2009-07-07 14:10:00,40.65,40.71,40.53,40.54,22400.0,30.8795,30.925,30.7883,30.7959,22400.0
2009-07-07 14:20:00,40.54,40.58,40.54,40.57,22000.0,30.7959,30.8263,30.7959,30.8187,22000.0
2009-07-07 14:30:00,40.55,40.57,40.5,40.55,19600.0,30.8035,30.8187,30.7655,30.8035,19600.0
2009-07-07 14:40:00,40.56,40.56,40.44,40.45,20900.0,30.8111,30.8111,30.7199,30.7275,20900.0
2009-07-07 14:50:00,40.45,40.45,40.31,40.35,34800.0,30.7275,30.7275,30.6212,30.6516,34800.0
2009-07-07 15:00:00,40.35,40.35,40.18,40.22,41000.0,30.6516,30.6516,30.5224,30.5528,41000.0
2009-07-07 15:10:00,40.21,40.31,40.21,40.28,55900.0,30.5452,30.6212,30.5452,30.5984,55900.0
2009-07-07 15:20:00,40.25,40.34,40.12,40.32,35100.0,30.5756,30.644,30.4769,30.6288,35100.0
2009-07-07 15:30:00,40.31,40.35,40.23,40.23,51800.0,30.6212,30.6516,30.5604,30.5604,51800.0
2009-07-07 15:40:00,40.23,40.26,40.01,40.02,92900.0,30.5604,30.5832,30.3933,30.4009,92900.0
2009-07-07 15:50:00,40.03,40.06,39.95,39.98,176400.0,30.4085,30.4313,30.3477,30.3705,176400.0
2009-07-08 09:30:00,39.86,40.24,39.86,39.95,34300.0,30.2793,30.568,30.2793,30.3477,34300.0
2009-07-08 09:40:00,39.96,40.12,39.93,40.03,20200.0,30.3553,30.4769,30.3325,30.4085,20200.0
2009-07-08 09:50:00,40.05,40.08,39.9,39.9,33800.0,30.4237,30.4465,30.3097,30.3097,33800.0
2009-07-08 10:00:00,39.9,40.04,39.82,39.87,92200.0,30.3097,30.4161,30.249,30.2869,92200.0
2009-07-08 10:10:00,39.86,40.07,39.78,40.05,87500.0,30.2793,30.4389,30.2186,30.4237,87500.0
2009-07-08 10:20:00,40.09,40.14,39.96,40.04,39300.0,30.4541,30.492,30.3553,30.4161,39300.0
2009-07-08 10:30:00,40.05,40.06,39.93,39.98,36700.0,30.4237,30.4313,30.3325,30.3705,36700.0
2009-07-08 10:40:00,39.98,40.04,39.95,40.0,30200.0,30.3705,30.4161,30.3477,30.3857,30200.0
2009-07-08 10:50:00,40.0,40.04,39.96,39.99,44700.0,30.3857,30.4161,30.3553,30.3781,44700.0
2009-07-08 11:00:00,39.99,40.01,39.73,39.75,28400.0,30.3781,30.3933,30.1806,30.1958,28400.0
2009-07-08 11:10:00,39.75,39.81,39.65,39.74,34900.0,30.1958,30.2414,30.1198,30.1882,34900.0
2009-07-08 11:20:00,39.75,39.75,39.58,39.73,41000.0,30.1958,30.1958,30.0666,30.1806,41000.0
2009-07-08 11:30:00,39.74,39.84,39.73,39.81,36900.0,30.1882,30.2642,30.1806,30.2414,36900.0
2009-07-08 11:40:00,39.81,39.83,39.77,39.83,40700.0,30.2414,30.2566,30.211,30.2566,40700.0
2009-07-08 11:50:00,39.83,39.84,39.62,39.78,48100.0,30.2566,30.2642,30.097,30.2186,48100.0
2009-07-08 12:00:00,39.78,39.78,39.65,39.72,34200.0,30.2186,30.2186,30.1198,30.173,34200.0
2009-07-08 12:10:00,39.73,39.81,39.72,39.8,59800.0,30.1806,30.2414,30.173,30.2338,59800.0
2009-07-08 12:20:00,39.81,39.85,39.69,39.72,64700.0,30.2414,30.2718,30.1502,30.173,64700.0
2009-07-08 12:30:00,39.71,39.92,39.71,39.88,68900.0,30.1654,30.3249,30.1654,30.2945,68900.0
2009-07-08 12:40:00,39.88,39.93,39.85,39.92,21400.0,30.2945,30.3325,30.2718,30.3249,21400.0
2009-07-08 12:50:00,39.92,39.99,39.92,39.95,29000.0,30.3249,30.3781,30.3249,30.3477,29000.0
2009-07-08 13:00:00,39.95,40.24,39.95,40.19,97800.0,30.3477,30.568,30.3477,30.53,97800.0
2009-07-08 13:10:00,40.2,40.28,40.12,40.25,50600.0,30.5376,30.5984,30.4769,30.5756,50600.0
2009-07-08 13:20:00,40.25,40.46,40.24,40.46,80700.0,30.5756,30.7351,30.568,30.7351,80700.0
2009-07-08 13:30:00,40.46,40.61,40.38,40.38,122500.0,30.7351,30.8491,30.6744,30.6744,122500.0
2009-07-08 13:40:00,40.43,40.49,40.37,40.48,43200.0,30.7123,30.7579,30.6668,30.7503,43200.0
2009-07-08 13:50:00,40.49,40.51,40.38,40.4,46000.0,30.7579,30.7731,30.6744,30.6896,46000.0
2009-07-08 14:00:00,40.38,40.43,40.19,40.24,34300.0,30.6744,30.7123,30.53,30.568,34300.0
2009-07-08 14:10:00,40.24,40.29,40.12,40.15,34300.0,30.568,30.606,30.4769,30.4996,34300.0
2009-07-08 14:20:00,40.17,40.25,40.08,40.15,35000.0,30.5148,30.5756,30.4465,30.4996,35000.0
2009-07-08 14:30:00,40.16,40.21,40.02,40.16,91700.0,30.5072,30.5452,30.4009,30.5072,91700.0
2009-07-08 14:40:00,40.17,40.18,39.99,39.99,34600.0,30.5148,30.5224,30.3781,30.3781,34600.0
2009-07-08 14:50:00,39.99,40.11,39.97,40.07,122800.0,30.3781,30.4693,30.3629,30.4389,122800.0
2009-07-08 15:00:00,40.07,40.26,40.0,40.18,74000.0,30.4389,30.5832,30.3857,30.5224,74000.0
2009-07-08 15:10:00,40.16,40.33,40.11,40.29,115400.0,30.5072,30.6364,30.4693,30.606,115400.0
2009-07-08 15:20:00,40.29,40.34,40.07,40.09,125300.0,30.606,30.644,30.4389,30.4541,125300.0
2009-07-08 15:30:00,40.08,40.19,40.06,40.19,107500.0,30.4465,30.53,30.4313,30.53,107500.0
2009-07-08 15:40:00,40.19,40.53,40.19,40.39,119200.0,30.53,30.7883,30.53,30.682,119200.0
2009-07-08 15:50:00,40.39,40.39,40.2,40.26,260100.0,30.682,30.682,30.5376,30.5832,260100.0
2009-07-09 09:30:00,40.47,40.83,40.21,40.22,40800.0,30.7427,31.0162,30.5452,30.5528,40800.0
2009-07-09 09:40:00,40.23,40.24,39.9,39.92,55500.0,30.5604,30.568,30.3097,30.3249,55500.0
2009-07-09 09:50:00,39.91,40.03,39.82,39.91,50000.0,30.3173,30.4085,30.249,30.3173,50000.0
2009-07-09 10:00:00,39.93,40.22,39.91,40.19,68800.0,30.3325,30.5528,30.3173,30.53,68800.0
2009-07-09 10:10:00,40.21,40.32,40.18,40.2,31100.0,30.5452,30.6288,30.5224,30.5376,31100.0
2009-07-09 10:20:00,40.23,40.25,39.85,39.94,46000.0,30.5604,30.5756,30.2718,30.3401,46000.0
2009-07-09 10:30:00,39.93,40.01,39.85,39.85,48500.0,30.3325,30.3933,30.2718,30.2718,48500.0
2009-07-09 10:40:00,39.86,40.02,39.82,39.83,35100.0,30.2793,30.4009,30.249,30.2566,35100.0
2009-07-09 10:50:00,39.83,39.93,39.81,39.93,65200.0,30.2566,30.3325,30.2414,30.3325,65200.0
2009-07-09 11:00:00,39.93,39.93,39.75,39.77,30300.0,30.3325,30.3325,30.1958,30.211,30300.0
2009-07-09 11:10:00,39.76,39.76,39.53,39.58,79800.0,30.2034,30.2034,30.0287,30.0666,79800.0
2009-07-09 11:20:00,39.57,39.74,39.56,39.58,44700.0,30.0591,30.1882,30.0515,30.0666,44700.0
2009-07-09 11:30:00,39.56,39.65,39.53,39.64,57600.0,30.0515,30.1198,30.0287,30.1122,57600.0
2009-07-09 11:40:00,39.64,39.82,39.63,39.77,41500.0,30.1122,30.249,30.1046,30.211,41500.0
2009-07-09 11:50:00,39.77,39.85,39.76,39.82,110700.0,30.211,30.2718,30.2034,30.249,110700.0
2009-07-09 12:00:00,39.81,39.95,39.75,39.95,84400.0,30.2414,30.3477,30.1958,30.3477,84400.0
2009-07-09 12:10:00,39.96,40.04,39.94,40.03,80300.0,30.3553,30.4161,30.3401,30.4085,80300.0
2009-07-09 12:20:00,40.03,40.22,40.03,40.21,74100.0,30.4085,30.5528,30.4085,30.5452,74100.0
2009-07-09 12:30:00,40.21,40.28,40.19,40.26,63200.0,30.5452,30.5984,30.53,30.5832,63200.0
2009-07-09 12:40:00,40.27,40.29,40.24,40.27,36000.0,30.5908,30.606,30.568,30.5908,36000.0
2009-07-09 12:50:00,40.27,40.39,40.23,40.37,37800.0,30.5908,30.682,30.5604,30.6668,37800.0
2009-07-09 13:00:00,40.36,40.37,40.21,40.28,56600.0,30.6592,30.6668,30.5452,30.5984,56600.0
2009-07-09 13:10:00,40.3,40.46,40.3,40.35,30900.0,30.6136,30.7351,30.6136,30.6516,30900.0
2009-07-09 13:20:00,40.35,40.41,40.27,40.31,23800.0,30.6516,30.6972,30.5908,30.6212,23800.0
2009-07-09 13:30:00,40.33,40.36,40.14,40.16,42400.0,30.6364,30.6592,30.492,30.5072,42400.0
2009-07-09 13:40:00,40.15,40.22,40.1,40.11,38300.0,30.4996,30.5528,30.4617,30.4693,38300.0
2009-07-09 13:50:00,40.12,40.15,40.07,40.13,26600.0,30.4769,30.4996,30.4389,30.4845,26600.0
2009-07-09 14:00:00,40.15,40.19,40.06,40.09,47300.0,30.4996,30.53,30.4313,30.4541,47300.0
2009-07-09 14:10:00,40.06,40.28,40.06,40.19,41200.0,30.4313,30.5984,30.4313,30.53,41200.0
2009-07-09 14:20:00,40.2,40.28,40.19,40.24,22500.0,30.5376,30.5984,30.53,30.568,22500.0
2009-07-09 14:30:00,40.24,40.31,40.24,40.28,26300.0,30.568,30.6212,30.568,30.5984,26300.0
2009-07-09 14:40:00,40.28,40.3,40.25,40.25,19500.0,30.5984,30.6136,30.5756,30.5756,19500.0
2009-07-09 14:50:00,40.24,40.27,40.13,40.17,28200.0,30.568,30.5908,30.4845,30.5148,28200.0
2009-07-09 15:00:00,40.17,40.18,40.1,40.12,26900.0,30.5148,30.5224,30.4617,30.4769,26900.0
2009-07-09 15:10:00,40.13,40.19,40.12,40.19,14400.0,30.4845,30.53,30.4769,30.53,14400.0
2009-07-09 15:20:00,40.18,40.2,40.05,40.1,27200.0,30.5224,30.5376,30.4237,30.4617,27200.0
2009-07-09 15:30:00,40.1,40.12,40.0,40.05,46700.0,30.4617,30.4769,30.3857,30.4237,46700.0
2009-07-09 15:40:00,40.06,40.23,40.05,40.21,88700.0,30.4313,30.5604,30.4237,30.5452,88700.0
2009-07-09 15:50:00,40.21,40.22,40.09,40.13,180800.0,30.5452,30.5528,30.4541,30.4845,180800.0
2009-07-10 09:30:00,39.83,39.99,39.74,39.93,61100.0,30.2566,30.3781,30.1882,30.3325,61100.0
2009-07-10 09:40:00,40.01,40.52,40.01,40.52,56000.0,30.3933,30.7807,30.3933,30.7807,56000.0
2009-07-10 09:50:00,40.53,40.66,40.22,40.22,27700.0,30.7883,30.8871,30.5528,30.5528,27700.0
2009-07-10 10:00:00,40.2,40.23,39.92,40.05,134200.0,30.5376,30.5604,30.3249,30.4237,134200.0
2009-07-10 10:10:00,40.0,40.39,39.6,40.3,34300.0,30.3857,30.682,30.0818,30.6136,34300.0
2009-07-10 10:20:00,40.33,40.37,40.16,40.21,21400.0,30.6364,30.6668,30.5072,30.5452,21400.0
2009-07-10 10:30:00,40.21,40.29,40.11,40.23,66100.0,30.5452,30.606,30.4693,30.5604,66100.0
2009-07-10 10:40:00,40.23,40.31,40.17,40.3,33400.0,30.5604,30.6212,30.5148,30.6136,33400.0
2009-07-10 10:50:00,40.29,40.31,40.24,40.26,17200.0,30.606,30.6212,30.568,30.5832,17200.0
2009-07-10 11:00:00,40.28,40.28,40.13,40.2,17600.0,30.5984,30.5984,30.4845,30.5376,17600.0
2009-07-10 11:10:00,40.19,40.23,40.12,40.21,37500.0,30.53,30.5604,30.4769,30.5452,37500.0
2009-07-10 11:20:00,40.21,40.24,40.14,40.18,39700.0,30.5452,30.568,30.492,30.5224,39700.0
2009-07-10 11:30:00,40.19,40.25,40.15,40.17,26100.0,30.53,30.5756,30.4996,30.5148,26100.0
2009-07-10 11:40:00,40.18,40.29,40.17,40.29,19100.0,30.5224,30.606,30.5148,30.606,19100.0
2009-07-10 11:50:00,40.29,40.34,40.28,40.32,13600.0,30.606,30.644,30.5984,30.6288,13600.0
2009-07-10 12:00:00,40.32,40.44,40.31,40.43,19000.0,30.6288,30.7199,30.6212,30.7123,19000.0
2009-07-10 12:10:00,40.42,40.5,40.42,40.5,20200.0,30.7047,30.7655,30.7047,30.7655,20200.0
2009-07-10 12:20:00,40.52,40.53,40.49,40.52,26800.0,30.7807,30.7883,30.7579,30.7807,26800.0
2009-07-10 12:30:00,40.51,40.65,40.51,40.65,39600.0,30.7731,30.8795,30.7731,30.8795,39600.0
2009-07-10 12:40:00,40.65,40.76,40.64,40.74,42300.0,30.8795,30.963,30.8719,30.9478,42300.0
2009-07-10 12:50:00,40.74,40.78,40.73,40.75,52700.0,30.9478,30.9782,30.9402,30.9554,52700.0
2009-07-10 13:00:00,40.76,40.78,40.75,40.77,21200.0,30.963,30.9782,30.9554,30.9706,21200.0
2009-07-10 13:10:00,40.76,40.89,40.76,40.89,24900.0,30.963,31.0618,30.963,31.0618,24900.0
2009-07-10 13:20:00,40.89,41.03,40.86,40.87,121000.0,31.0618,31.1681,31.039,31.0466,121000.0
2009-07-10 13:30:00,40.87,40.89,40.79,40.84,18500.0,31.0466,31.0618,30.9858,31.0238,18500.0
2009-07-10 13:40:00,40.86,40.96,40.83,40.83,15900.0,31.039,31.115,31.0162,31.0162,15900.0
2009-07-10 13:50:00,40.83,40.83,40.75,40.75,23600.0,31.0162,31.0162,30.9554,30.9554,23600.0
2009-07-10 14:00:00,40.76,40.76,40.66,40.67,74600.0,30.963,30.963,30.8871,30.8947,74600.0
2009-07-10 14:10:00,40.67,40.71,40.62,40.7,42200.0,30.8947,30.925,30.8567,30.9174,42200.0
2009-07-10 14:20:00,40.7,40.71,40.59,40.65,38800.0,30.9174,30.925,30.8339,30.8795,38800.0
2009-07-10 14:30:00,40.65,40.7,40.61,40.62,38200.0,30.8795,30.9174,30.8491,30.8567,38200.0
2009-07-10 14:40:00,40.63,40.63,40.55,40.6,45100.0,30.8643,30.8643,30.8035,30.8415,45100.0
2009-07-10 14:50:00,40.6,40.62,40.52,40.53,43000.0,30.8415,30.8567,30.7807,30.7883,43000.0
2009-07-10 15:00:00,40.53,40.57,40.47,40.5,52600.0,30.7883,30.8187,30.7427,30.7655,52600.0
2009-07-10 15:10:00,40.47,40.62,40.47,40.58,37800.0,30.7427,30.8567,30.7427,30.8263,37800.0
2009-07-10 15:20:00,40.58,40.58,40.47,40.51,95800.0,30.8263,30.8263,30.7427,30.7731,95800.0
2009-07-10 15:30:00,40.52,40.61,40.49,40.56,83200.0,30.7807,30.8491,30.7579,30.8111,83200.0
2009-07-10 15:40:00,40.56,40.68,40.55,40.65,128600.0,30.8111,30.9023,30.8035,30.8795,128600.0
2009-07-10 15:50:00,40.65,40.76,40.58,40.7,320700.0,30.8795,30.963,30.8263,30.9174,320700.0
2009-07-13 09:30:00,40.43,40.88,40.29,40.4,80800.0,30.7123,31.0542,30.606,30.6896,80800.0
2009-07-13 09:40:00,40.39,40.48,40.23,40.47,51100.0,30.682,30.7503,30.5604,30.7427,51100.0
2009-07-13 09:50:00,40.48,40.52,40.28,40.4,34300.0,30.7503,30.7807,30.5984,30.6896,34300.0
2009-07-13 10:00:00,40.4,40.4,40.19,40.34,43000.0,30.6896,30.6896,30.53,30.644,43000.0
2009-07-13 10:10:00,40.34,40.38,40.24,40.36,32800.0,30.644,30.6744,30.568,30.6592,32800.0
2009-07-13 10:20:00,40.36,40.62,40.36,40.62,24100.0,30.6592,30.8567,30.6592,30.8567,24100.0
2009-07-13 10:30:00,40.67,40.79,40.61,40.67,38400.0,30.8947,30.9858,30.8491,30.8947,38400.0
2009-07-13 10:40:00,40.69,40.85,40.67,40.83,42700.0,30.9099,31.0314,30.8947,31.0162,42700.0
2009-07-13 10:50:00,40.84,41.04,40.81,40.98,15700.0,31.0238,31.1757,31.001,31.1301,15700.0
2009-07-13 11:00:00,40.99,41.05,40.99,41.0,58800.0,31.1377,31.1833,31.1377,31.1453,58800.0
2009-07-13 11:10:00,41.01,41.1,40.86,40.92,37900.0,31.1529,31.2213,31.039,31.0846,37900.0
2009-07-13 11:20:00,40.91,40.99,40.84,40.87,28800.0,31.077,31.1377,31.0238,31.0466,28800.0
2009-07-13 11:30:00,40.87,41.47,40.86,41.36,65000.0,31.0466,31.5024,31.039,31.4188,65000.0
2009-07-13 11:40:00,41.37,41.5,41.31,41.38,20400.0,31.4264,31.5252,31.3808,31.434,20400.0
2009-07-13 11:50:00,41.39,41.49,41.37,41.42,12700.0,31.4416,31.5176,31.4264,31.4644,12700.0
2009-07-13 12:00:00,41.43,41.45,41.27,41.27,19500.0,31.472,31.4872,31.3504,31.3504,19500.0
2009-07-13 12:10:00,41.28,41.32,41.2,41.28,57600.0,31.358,31.3884,31.2973,31.358,57600.0
2009-07-13 12:20:00,41.28,41.29,41.21,41.26,7300.0,31.358,31.3656,31.3049,31.3428,7300.0
2009-07-13 12:30:00,41.27,41.29,41.2,41.28,9000.0,31.3504,31.3656,31.2973,31.358,9000.0
2009-07-13 12:40:00,41.28,41.35,41.24,41.33,7200.0,31.358,31.4112,31.3277,31.396,7200.0
2009-07-13 12:50:00,41.3,41.3,41.23,41.25,7700.0,31.3732,31.3732,31.3201,31.3353,7700.0
2009-07-13 13:00:00,41.25,41.33,41.23,41.33,9900.0,31.3353,31.396,31.3201,31.396,9900.0
2009-07-13 13:10:00,41.32,41.36,41.3,41.36,8600.0,31.3884,31.4188,31.3732,31.4188,8600.0
2009-07-13 13:20:00,41.36,41.44,41.35,41.38,8100.0,31.4188,31.4796,31.4112,31.434,8100.0
2009-07-13 13:30:00,41.39,41.39,41.3,41.34,12100.0,31.4416,31.4416,31.3732,31.4036,12100.0
2009-07-13 13:40:00,41.36,41.38,41.35,41.35,12700.0,31.4188,31.434,31.4112,31.4112,12700.0
2009-07-13 13:50:00,41.35,41.4,41.34,41.35,20500.0,31.4112,31.4492,31.4036,31.4112,20500.0
2009-07-13 14:00:00,41.37,41.39,41.3,41.36,28100.0,31.4264,31.4416,31.3732,31.4188,28100.0
2009-07-13 14:10:00,41.35,41.41,41.3,41.35,20600.0,31.4112,31.4568,31.3732,31.4112,20600.0
2009-07-13 14:20:00,41.36,41.49,41.35,41.45,16000.0,31.4188,31.5176,31.4112,31.4872,16000.0
2009-07-13 14:30:00,41.44,41.5,41.41,41.45,32500.0,31.4796,31.5252,31.4568,31.4872,32500.0
2009-07-13 14:40:00,41.45,41.49,41.4,41.46,37600.0,31.4872,31.5176,31.4492,31.4948,37600.0
2009-07-13 14:50:00,41.46,41.55,41.42,41.5,33600.0,31.4948,31.5631,31.4644,31.5252,33600.0
2009-07-13 15:00:00,41.48,41.56,41.45,41.46,41200.0,31.51,31.5707,31.4872,31.4948,41200.0
2009-07-13 15:10:00,41.47,41.55,41.42,41.48,42000.0,31.5024,31.5631,31.4644,31.51,42000.0
2009-07-13 15:20:00,41.48,41.5,41.44,41.45,51600.0,31.51,31.5252,31.4796,31.4872,51600.0
2009-07-13 15:30:00,41.45,41.55,41.44,41.53,60600.0,31.4872,31.5631,31.4796,31.548,60600.0
2009-07-13 15:40:00,41.53,41.63,41.53,41.55,90000.0,31.548,31.6239,31.548,31.5631,90000.0
2009-07-13 15:50:00,41.56,41.63,41.52,41.61,108000.0,31.5707,31.6239,31.5404,31.6087,108000.0
2009-07-14 09:30:00,41.77,42.05,41.54,41.91,40200.0,31.7303,31.943,31.5555,31.8366,40200.0
2009-07-14 09:40:00,41.97,42.06,41.51,41.55,77700.0,31.8822,31.9506,31.5328,31.5631,77700.0
2009-07-14 09:50:00,41.55,41.62,41.41,41.5,117000.0,31.5631,31.6163,31.4568,31.5252,117000.0
2009-07-14 10:00:00,41.53,41.7,41.5,41.58,21100.0,31.548,31.6771,31.5252,31.5859,21100.0
2009-07-14 10:10:00,41.59,41.65,41.46,41.62,26600.0,31.5935,31.6391,31.4948,31.6163,26600.0
2009-07-14 10:20:00,41.66,41.67,41.45,41.56,47600.0,31.6467,31.6543,31.4872,31.5707,47600.0
2009-07-14 10:30:00,41.59,41.62,41.43,41.47,133400.0,31.5935,31.6163,31.472,31.5024,133400.0
2009-07-14 10:40:00,41.46,41.52,41.39,41.48,75700.0,31.4948,31.5404,31.4416,31.51,75700.0
2009-07-14 10:50:00,41.5,41.59,41.45,41.58,17800.0,31.5252,31.5935,31.4872,31.5859,17800.0
2009-07-14 11:00:00,41.59,41.8,41.56,41.76,27600.0,31.5935,31.7531,31.5707,31.7227,27600.0
2009-07-14 11:10:00,41.75,41.88,41.7,41.83,27800.0,31.7151,31.8138,31.6771,31.7758,27800.0
2009-07-14 11:20:00,41.83,41.95,41.83,41.91,45200.0,31.7758,31.867,31.7758,31.8366,45200.0
2009-07-14 11:30:00,41.92,41.98,41.87,41.91,21400.0,31.8442,31.8898,31.8062,31.8366,21400.0
2009-07-14 11:40:00,41.92,41.94,41.88,41.9,11400.0,31.8442,31.8594,31.8138,31.829,11400.0
2009-07-14 11:50:00,41.92,42.01,41.91,41.95,15700.0,31.8442,31.9126,31.8366,31.867,15700.0
2009-07-14 12:00:00,41.95,41.95,41.88,41.91,9800.0,31.867,31.867,31.8138,31.8366,9800.0
2009-07-14 12:10:00,41.91,41.97,41.87,41.93,54600.0,31.8366,31.8822,31.8062,31.8518,54600.0
2009-07-14 12:20:00,41.94,41.94,41.81,41.83,71700.0,31.8594,31.8594,31.7607,31.7758,71700.0
2009-07-14 12:30:00,41.85,41.89,41.72,41.74,64600.0,31.791,31.8214,31.6923,31.7075,64600.0
2009-07-14 12:40:00,41.74,41.79,41.66,41.76,16300.0,31.7075,31.7455,31.6467,31.7227,16300.0
2009-07-14 12:50:00,41.77,41.79,41.71,41.73,10300.0,31.7303,31.7455,31.6847,31.6999,10300.0
2009-07-14 13:00:00,41.73,41.79,41.7,41.73,16200.0,31.6999,31.7455,31.6771,31.6999,16200.0
2009-07-14 13:10:00,41.75,41.77,41.67,41.71,23100.0,31.7151,31.7303,31.6543,31.6847,23100.0
2009-07-14 13:20:00,41.69,41.71,41.62,41.64,59600.0,31.6695,31.6847,31.6163,31.6315,59600.0
2009-07-14 13:30:00,41.64,41.82,41.63,41.74,39600.0,31.6315,31.7682,31.6239,31.7075,39600.0
2009-07-14 13:40:00,41.74,41.82,41.72,41.77,6800.0,31.7075,31.7682,31.6923,31.7303,6800.0
2009-07-14 13:50:00,41.77,41.8,41.69,41.7,8900.0,31.7303,31.7531,31.6695,31.6771,8900.0
2009-07-14 14:00:00,41.71,41.72,41.63,41.72,25700.0,31.6847,31.6923,31.6239,31.6923,25700.0
2009-07-14 14:10:00,41.72,41.83,41.7,41.79,14400.0,31.6923,31.7758,31.6771,31.7455,14400.0
2009-07-14 14:20:00,41.81,41.84,41.71,41.76,107300.0,31.7607,31.7834,31.6847,31.7227,107300.0
2009-07-14 14:30:00,41.76,41.82,41.71,41.75,131400.0,31.7227,31.7682,31.6847,31.7151,131400.0
2009-07-14 14:40:00,41.75,41.85,41.71,41.78,56100.0,31.7151,31.791,31.6847,31.7379,56100.0
2009-07-14 14:50:00,41.77,41.89,41.76,41.87,23000.0,31.7303,31.8214,31.7227,31.8062,23000.0
2009-07-14 15:00:00,41.88,41.94,41.85,41.89,79000.0,31.8138,31.8594,31.791,31.8214,79000.0
2009-07-14 15:10:00,41.91,41.98,41.9,41.93,13300.0,31.8366,31.8898,31.829,31.8518,13300.0
2009-07-14 15:20:00,41.94,42.02,41.9,41.97,28100.0,31.8594,31.9202,31.829,31.8822,28100.0
2009-07-14 15:30:00,41.98,42.06,41.94,42.02,69300.0,31.8898,31.9506,31.8594,31.9202,69300.0
2009-07-14 15:40:00,42.01,42.04,41.96,42.01,188900.0,31.9126,31.9354,31.8746,31.9126,188900.0
2009-07-14 15:50:00,42.01,42.11,42.0,42.05,150100.0,31.9126,31.9885,31.905,31.943,150100.0
2009-07-15 09:30:00,42.65,42.78,42.41,42.78,50000.0,32.3988,32.4975,32.2164,32.4975,50000.0
2009-07-15 09:40:00,42.9,43.16,42.84,43.1,68000.0,32.5887,32.7862,32.5431,32.7406,68000.0
2009-07-15 09:50:00,43.1,43.2,42.98,43.03,57000.0,32.7406,32.8166,32.6494,32.6874,57000.0
2009-07-15 10:00:00,43.03,43.15,42.93,43.13,89200.0,32.6874,32.7786,32.6115,32.7634,89200.0
2009-07-15 10:10:00,43.12,43.28,43.11,43.19,39800.0,32.7558,32.8773,32.7482,32.809,39800.0
2009-07-15 10:20:00,43.19,43.39,43.18,43.39,43100.0,32.809,32.9609,32.8014,32.9609,43100.0
2009-07-15 10:30:00,43.4,43.53,43.39,43.52,54800.0,32.9685,33.0672,32.9609,33.0596,54800.0
2009-07-15 10:40:00,43.53,43.72,43.48,43.68,95200.0,33.0672,33.2116,33.0293,33.1812,95200.0
2009-07-15 10:50:00,43.68,43.79,43.62,43.66,65400.0,33.1812,33.2647,33.1356,33.166,65400.0
2009-07-15 11:00:00,43.66,43.73,43.66,43.71,58000.0,33.166,33.2192,33.166,33.204,58000.0
2009-07-15 11:10:00,43.71,43.76,43.65,43.74,35600.0,33.204,33.242,33.1584,33.2268,35600.0
2009-07-15 11:20:00,43.75,43.94,43.75,43.9,34800.0,33.2344,33.3787,33.2344,33.3483,34800.0
2009-07-15 11:30:00,43.88,44.0,43.86,43.88,52500.0,33.3331,33.4243,33.3179,33.3331,52500.0
2009-07-15 11:40:00,43.88,43.9,43.76,43.76,32200.0,33.3331,33.3483,33.242,33.242,32200.0
2009-07-15 11:50:00,43.76,43.78,43.72,43.73,19400.0,33.242,33.2571,33.2116,33.2192,19400.0
2009-07-15 12:00:00,43.73,43.75,43.64,43.65,20000.0,33.2192,33.2344,33.1508,33.1584,20000.0
2009-07-15 12:10:00,43.66,43.69,43.63,43.66,41400.0,33.166,33.1888,33.1432,33.166,41400.0
2009-07-15 12:20:00,43.66,43.71,43.56,43.56,30800.0,33.166,33.204,33.09,33.09,30800.0
2009-07-15 12:30:00,43.56,43.64,43.55,43.62,27400.0,33.09,33.1508,33.0824,33.1356,27400.0
2009-07-15 12:40:00,43.62,43.62,43.56,43.6,11300.0,33.1356,33.1356,33.09,33.1204,11300.0
2009-07-15 12:50:00,43.6,43.63,43.51,43.51,103400.0,33.1204,33.1432,33.052,33.052,103400.0
2009-07-15 13:00:00,43.53,43.61,43.49,43.55,25500.0,33.0672,33.128,33.0369,33.0824,25500.0
2009-07-15 13:10:00,43.56,43.57,43.53,43.54,33900.0,33.09,33.0976,33.0672,33.0748,33900.0
2009-07-15 13:20:00,43.54,43.69,43.54,43.69,23500.0,33.0748,33.1888,33.0748,33.1888,23500.0
2009-07-15 13:30:00,43.67,43.75,43.66,43.75,14300.0,33.1736,33.2344,33.166,33.2344,14300.0
2009-07-15 13:40:00,43.75,43.88,43.74,43.79,64500.0,33.2344,33.3331,33.2268,33.2647,64500.0
2009-07-15 13:50:00,43.79,44.04,43.78,43.99,59700.0,33.2647,33.4547,33.2571,33.4167,59700.0
2009-07-15 14:00:00,43.98,44.04,43.89,43.98,38200.0,33.4091,33.4547,33.3407,33.4091,38200.0
2009-07-15 14:10:00,43.98,43.99,43.89,43.9,22700.0,33.4091,33.4167,33.3407,33.3483,22700.0
2009-07-15 14:20:00,43.9,44.01,43.87,43.92,25200.0,33.3483,33.4319,33.3255,33.3635,25200.0
2009-07-15 14:30:00,43.93,44.0,43.88,43.9,22600.0,33.3711,33.4243,33.3331,33.3483,22600.0
2009-07-15 14:40:00,43.88,44.04,43.87,44.03,31800.0,33.3331,33.4547,33.3255,33.4471,31800.0
2009-07-15 14:50:00,44.02,44.02,43.9,43.96,30600.0,33.4395,33.4395,33.3483,33.3939,30600.0
2009-07-15 15:00:00,43.97,44.01,43.93,43.97,28200.0,33.4015,33.4319,33.3711,33.4015,28200.0
2009-07-15 15:10:00,43.97,44.04,43.91,43.96,54000.0,33.4015,33.4547,33.3559,33.3939,54000.0
2009-07-15 15:20:00,43.95,43.97,43.86,43.88,62700.0,33.3863,33.4015,33.3179,33.3331,62700.0
2009-07-15 15:30:00,43.88,43.88,43.78,43.8,120900.0,33.3331,33.3331,33.2571,33.2723,120900.0
2009-07-15 15:40:00,43.81,43.88,43.76,43.82,89900.0,33.2799,33.3331,33.242,33.2875,89900.0
2009-07-15 15:50:00,43.83,43.89,43.8,43.85,155300.0,33.2951,33.3407,33.2723,33.3103,155300.0
2009-07-16 09:30:00,43.79,44.02,43.56,43.85,24900.0,33.2647,33.4395,33.09,33.3103,24900.0
2009-07-16 09:40:00,43.9,43.95,43.75,43.83,24200.0,33.3483,33.3863,33.2344,33.2951,24200.0
2009-07-16 09:50:00,43.83,43.96,43.83,43.92,36500.0,33.2951,33.3939,33.2951,33.3635,36500.0
2009-07-16 10:00:00,43.91,43.91,43.49,43.73,84100.0,33.3559,33.3559,33.0369,33.2192,84100.0
2009-07-16 10:10:00,43.73,43.75,43.52,43.52,45300.0,33.2192,33.2344,33.0596,33.0596,45300.0
2009-07-16 10:20:00,43.51,43.65,43.45,43.62,36200.0,33.052,33.1584,33.0065,33.1356,36200.0
2009-07-16 10:30:00,43.63,43.8,43.62,43.77,34000.0,33.1432,33.2723,33.1356,33.2496,34000.0
2009-07-16 10:40:00,43.77,43.86,43.75,43.81,27400.0,33.2496,33.3179,33.2344,33.2799,27400.0
2009-07-16 10:50:00,43.8,43.93,43.8,43.88,17700.0,33.2723,33.3711,33.2723,33.3331,17700.0
2009-07-16 11:00:00,43.88,44.06,43.84,44.01,24300.0,33.3331,33.4698,33.3027,33.4319,24300.0
2009-07-16 11:10:00,44.01,44.06,43.98,44.06,38200.0,33.4319,33.4698,33.4091,33.4698,38200.0
2009-07-16 11:20:00,44.05,44.06,43.99,44.0,20300.0,33.4623,33.4698,33.4167,33.4243,20300.0
2009-07-16 11:30:00,44.0,44.14,43.99,44.13,28600.0,33.4243,33.5306,33.4167,33.523,28600.0
2009-07-16 11:40:00,44.13,44.26,44.13,44.21,41100.0,33.523,33.6218,33.523,33.5838,41100.0
2009-07-16 11:50:00,44.2,44.35,44.2,44.32,24800.0,33.5762,33.6901,33.5762,33.6674,24800.0
2009-07-16 12:00:00,44.32,44.32,44.22,44.25,17000.0,33.6674,33.6674,33.5914,33.6142,17000.0
2009-07-16 12:10:00,44.27,44.27,44.2,44.25,12300.0,33.6294,33.6294,33.5762,33.6142,12300.0
2009-07-16 12:20:00,44.25,44.3,44.23,44.29,54600.0,33.6142,33.6522,33.599,33.6446,54600.0
2009-07-16 12:30:00,44.27,44.32,44.22,44.27,16200.0,33.6294,33.6674,33.5914,33.6294,16200.0
2009-07-16 12:40:00,44.25,44.32,44.22,44.26,27700.0,33.6142,33.6674,33.5914,33.6218,27700.0
2009-07-16 12:50:00,44.26,44.28,44.17,44.21,14700.0,33.6218,33.637,33.5534,33.5838,14700.0
2009-07-16 13:00:00,44.22,44.25,44.15,44.19,13600.0,33.5914,33.6142,33.5382,33.5686,13600.0
2009-07-16 13:10:00,44.16,44.24,44.14,44.22,13500.0,33.5458,33.6066,33.5306,33.5914,13500.0
2009-07-16 13:20:00,44.23,44.32,44.23,44.26,24700.0,33.599,33.6674,33.599,33.6218,24700.0
2009-07-16 13:30:00,44.25,44.33,44.24,44.31,22500.0,33.6142,33.675,33.6066,33.6598,22500.0
2009-07-16 13:40:00,44.33,44.45,44.31,44.43,30700.0,33.675,33.7661,33.6598,33.7509,30700.0
2009-07-16 13:50:00,44.44,44.52,44.41,44.45,26700.0,33.7585,33.8193,33.7357,33.7661,26700.0
2009-07-16 14:00:00,44.47,44.51,44.38,44.39,48000.0,33.7813,33.8117,33.7129,33.7205,48000.0
2009-07-16 14:10:00,44.39,44.45,44.33,44.38,36900.0,33.7205,33.7661,33.675,33.7129,36900.0
2009-07-16 14:20:00,44.39,44.5,44.37,44.49,44500.0,33.7205,33.8041,33.7053,33.7965,44500.0
2009-07-16 14:30:00,44.49,44.57,44.44,44.57,36100.0,33.7965,33.8573,33.7585,33.8573,36100.0
2009-07-16 14:40:00,44.57,44.66,44.47,44.63,59500.0,33.8573,33.9256,33.7813,33.9028,59500.0
2009-07-16 14:50:00,44.62,44.66,44.57,44.6,54700.0,33.8952,33.9256,33.8573,33.8801,54700.0
2009-07-16 15:00:00,44.6,44.67,44.52,44.6,44200.0,33.8801,33.9332,33.8193,33.8801,44200.0
2009-07-16 15:10:00,44.6,44.71,44.59,44.64,54500.0,33.8801,33.9636,33.8725,33.9104,54500.0
2009-07-16 15:20:00,44.64,44.74,44.64,44.69,74400.0,33.9104,33.9864,33.9104,33.9484,74400.0
2009-07-16 15:30:00,44.7,44.73,44.64,44.67,60600.0,33.956,33.9788,33.9104,33.9332,60600.0
2009-07-16 15:40:00,44.67,44.86,44.66,44.78,100400.0,33.9332,34.0776,33.9256,34.0168,100400.0
2009-07-16 15:50:00,44.78,44.83,44.6,44.61,122500.0,34.0168,34.0548,33.8801,33.8877,122500.0
2009-07-17 09:30:00,44.48,45.09,44.43,44.69,189300.0,33.7889,34.2523,33.7509,33.9484,189300.0
2009-07-17 09:40:00,44.69,44.74,44.58,44.6,73800.0,33.9484,33.9864,33.8649,33.8801,73800.0
2009-07-17 09:50:00,44.62,44.62,44.21,44.43,63200.0,33.8952,33.8952,33.5838,33.7509,63200.0
2009-07-17 10:00:00,44.42,44.47,44.28,44.42,29500.0,33.7433,33.7813,33.637,33.7433,29500.0
2009-07-17 10:10:00,44.45,44.6,44.41,44.58,12600.0,33.7661,33.8801,33.7357,33.8649,12600.0
2009-07-17 10:20:00,44.59,44.61,44.51,44.61,25700.0,33.8725,33.8877,33.8117,33.8877,25700.0
2009-07-17 10:30:00,44.63,44.7,44.57,44.63,16900.0,33.9028,33.956,33.8573,33.9028,16900.0
2009-07-17 10:40:00,44.63,44.67,44.56,44.59,15700.0,33.9028,33.9332,33.8497,33.8725,15700.0
2009-07-17 10:50:00,44.59,44.65,44.55,44.6,17000.0,33.8725,33.918,33.8421,33.8801,17000.0
2009-07-17 11:00:00,44.59,44.66,44.57,44.6,10900.0,33.8725,33.9256,33.8573,33.8801,10900.0
2009-07-17 11:10:00,44.6,44.6,44.49,44.51,14800.0,33.8801,33.8801,33.7965,33.8117,14800.0
2009-07-17 11:20:00,44.5,44.6,44.5,44.55,15100.0,33.8041,33.8801,33.8041,33.8421,15100.0
2009-07-17 11:30:00,44.57,44.57,44.49,44.52,8900.0,33.8573,33.8573,33.7965,33.8193,8900.0
2009-07-17 11:40:00,44.53,44.54,44.44,44.5,9900.0,33.8269,33.8345,33.7585,33.8041,9900.0
2009-07-17 11:50:00,44.52,44.52,44.37,44.38,13000.0,33.8193,33.8193,33.7053,33.7129,13000.0
2009-07-17 12:00:00,44.37,44.52,44.37,44.46,8000.0,33.7053,33.8193,33.7053,33.7737,8000.0
2009-07-17 12:10:00,44.47,44.48,44.38,44.47,9000.0,33.7813,33.7889,33.7129,33.7813,9000.0
2009-07-17 12:20:00,44.49,44.53,44.37,44.43,14300.0,33.7965,33.8269,33.7053,33.7509,14300.0
2009-07-17 12:30:00,44.44,44.53,44.38,44.53,15700.0,33.7585,33.8269,33.7129,33.8269,15700.0
2009-07-17 12:40:00,44.54,44.63,44.52,44.58,13500.0,33.8345,33.9028,33.8193,33.8649,13500.0
2009-07-17 12:50:00,44.56,44.62,44.53,44.62,26900.0,33.8497,33.8952,33.8269,33.8952,26900.0
2009-07-17 13:00:00,44.65,44.67,44.62,44.66,8000.0,33.918,33.9332,33.8952,33.9256,8000.0
2009-07-17 13:10:00,44.66,44.72,44.64,44.71,26000.0,33.9256,33.9712,33.9104,33.9636,26000.0
2009-07-17 13:20:00,44.72,44.79,44.66,44.66,16600.0,33.9712,34.0244,33.9256,33.9256,16600.0
2009-07-17 13:30:00,44.66,44.75,44.63,44.72,19800.0,33.9256,33.994,33.9028,33.9712,19800.0
2009-07-17 13:40:00,44.72,44.75,44.69,44.74,11400.0,33.9712,33.994,33.9484,33.9864,11400.0
2009-07-17 13:50:00,44.73,44.74,44.68,44.69,17300.0,33.9788,33.9864,33.9408,33.9484,17300.0
2009-07-17 14:00:00,44.69,44.75,44.69,44.7,23100.0,33.9484,33.994,33.9484,33.956,23100.0
2009-07-17 14:10:00,44.7,44.76,44.69,44.7,21900.0,33.956,34.0016,33.9484,33.956,21900.0
2009-07-17 14:20:00,44.69,44.73,44.6,44.61,35800.0,33.9484,33.9788,33.8801,33.8877,35800.0
2009-07-17 14:30:00,44.61,44.66,44.6,44.65,11000.0,33.8877,33.9256,33.8801,33.918,11000.0
2009-07-17 14:40:00,44.63,44.7,44.63,44.64,8600.0,33.9028,33.956,33.9028,33.9104,8600.0
2009-07-17 14:50:00,44.63,44.7,44.61,44.69,12700.0,33.9028,33.956,33.8877,33.9484,12700.0
2009-07-17 15:00:00,44.7,44.73,44.66,44.67,64000.0,33.956,33.9788,33.9256,33.9332,64000.0
2009-07-17 15:10:00,44.66,44.67,44.6,44.61,12600.0,33.9256,33.9332,33.8801,33.8877,12600.0
2009-07-17 15:20:00,44.61,44.63,44.52,44.57,33100.0,33.8877,33.9028,33.8193,33.8573,33100.0
2009-07-17 15:30:00,44.58,44.58,44.3,44.3,71700.0,33.8649,33.8649,33.6522,33.6522,71700.0
2009-07-17 15:40:00,44.3,44.43,44.3,44.34,79400.0,33.6522,33.7509,33.6522,33.6825,79400.0
2009-07-17 15:50:00,44.35,44.47,44.35,44.47,111800.0,33.6901,33.7813,33.6901,33.7813,111800.0
2009-07-20 09:30:00,45.04,46.58,44.46,46.35,266100.0,34.2143,35.3841,33.7737,35.2094,266100.0
2009-07-20 09:40:00,46.38,46.38,45.98,46.14,145200.0,35.2322,35.2322,34.9284,35.0499,145200.0
2009-07-20 09:50:00,46.15,46.29,45.84,45.86,64800.0,35.0575,35.1639,34.822,34.8372,64800.0
2009-07-20 10:00:00,45.87,46.17,45.79,45.79,46200.0,34.8448,35.0727,34.784,34.784,46200.0
2009-07-20 10:10:00,45.81,45.82,45.61,45.64,71100.0,34.7992,34.8068,34.6473,34.6701,71100.0
2009-07-20 10:20:00,45.65,45.78,45.52,45.78,73400.0,34.6777,34.7764,34.5789,34.7764,73400.0
2009-07-20 10:30:00,45.79,45.82,45.3,45.4,87800.0,34.784,34.8068,34.4118,34.4878,87800.0
2009-07-20 10:40:00,45.4,45.41,44.98,45.0,118600.0,34.4878,34.4954,34.1687,34.1839,118600.0
2009-07-20 10:50:00,44.99,45.18,44.94,45.14,112200.0,34.1763,34.3206,34.1383,34.2903,112200.0
2009-07-20 11:00:00,45.14,45.16,45.07,45.09,27400.0,34.2903,34.3055,34.2371,34.2523,27400.0
2009-07-20 11:10:00,45.1,45.2,45.06,45.2,40100.0,34.2599,34.3358,34.2295,34.3358,40100.0
2009-07-20 11:20:00,45.21,45.52,45.19,45.45,91600.0,34.3434,34.5789,34.3282,34.5258,91600.0
2009-07-20 11:30:00,45.46,45.56,45.38,45.4,58600.0,34.5333,34.6093,34.4726,34.4878,58600.0
2009-07-20 11:40:00,45.4,45.42,45.34,45.36,13800.0,34.4878,34.503,34.4422,34.4574,13800.0
2009-07-20 11:50:00,45.36,45.39,45.25,45.25,18400.0,34.4574,34.4802,34.3738,34.3738,18400.0
2009-07-20 12:00:00,45.26,45.42,45.25,45.39,42500.0,34.3814,34.503,34.3738,34.4802,42500.0
2009-07-20 12:10:00,45.42,45.59,45.39,45.59,16400.0,34.503,34.6321,34.4802,34.6321,16400.0
2009-07-20 12:20:00,45.6,45.73,45.59,45.72,21700.0,34.6397,34.7385,34.6321,34.7309,21700.0
2009-07-20 12:30:00,45.74,45.82,45.74,45.79,44300.0,34.746,34.8068,34.746,34.784,44300.0
2009-07-20 12:40:00,45.81,45.87,45.77,45.77,23500.0,34.7992,34.8448,34.7688,34.7688,23500.0
2009-07-20 12:50:00,45.77,45.77,45.66,45.66,16100.0,34.7688,34.7688,34.6853,34.6853,16100.0
2009-07-20 13:00:00,45.65,45.71,45.65,45.7,9000.0,34.6777,34.7233,34.6777,34.7157,9000.0
2009-07-20 13:10:00,45.7,45.72,45.6,45.64,13600.0,34.7157,34.7309,34.6397,34.6701,13600.0
2009-07-20 13:20:00,45.62,45.64,45.57,45.58,8500.0,34.6549,34.6701,34.6169,34.6245,8500.0
2009-07-20 13:30:00,45.58,45.61,45.51,45.54,17300.0,34.6245,34.6473,34.5713,34.5941,17300.0
2009-07-20 13:40:00,45.52,45.64,45.51,45.63,16800.0,34.5789,34.6701,34.5713,34.6625,16800.0
2009-07-20 13:50:00,45.61,45.7,45.58,45.67,11400.0,34.6473,34.7157,34.6245,34.6929,11400.0
2009-07-20 14:00:00,45.67,45.72,45.58,45.69,15600.0,34.6929,34.7309,34.6245,34.7081,15600.0
2009-07-20 14:10:00,45.69,45.78,45.68,45.76,19500.0,34.7081,34.7764,34.7005,34.7612,19500.0
2009-07-20 14:20:00,45.76,45.78,45.59,45.65,40100.0,34.7612,34.7764,34.6321,34.6777,40100.0
2009-07-20 14:30:00,45.66,45.7,45.6,45.6,35800.0,34.6853,34.7157,34.6397,34.6397,35800.0
2009-07-20 14:40:00,45.59,45.7,45.58,45.66,35700.0,34.6321,34.7157,34.6245,34.6853,35700.0
2009-07-20 14:50:00,45.66,45.72,45.63,45.63,35000.0,34.6853,34.7309,34.6625,34.6625,35000.0
2009-07-20 15:00:00,45.65,45.94,45.65,45.9,70300.0,34.6777,34.898,34.6777,34.8676,70300.0
2009-07-20 15:10:00,45.91,45.97,45.88,45.89,48700.0,34.8752,34.9208,34.8524,34.86,48700.0
2009-07-20 15:20:00,45.9,46.01,45.89,45.92,49100.0,34.8676,34.9512,34.86,34.8828,49100.0
2009-07-20 15:30:00,45.92,45.94,45.82,45.92,52400.0,34.8828,34.898,34.8068,34.8828,52400.0
2009-07-20 15:40:00,45.92,46.02,45.82,45.83,76100.0,34.8828,34.9587,34.8068,34.8144,76100.0
2009-07-20 15:50:00,45.84,46.0,45.83,45.92,95100.0,34.822,34.9436,34.8144,34.8828,95100.0
2009-07-21 09:30:00,46.73,47.72,46.73,47.69,171100.0,35.4981,36.2501,35.4981,36.2273,171100.0
2009-07-21 09:40:00,47.7,47.91,47.2,47.27,194900.0,36.2349,36.3945,35.8551,35.9083,194900.0
2009-07-21 09:50:00,47.27,47.37,46.99,47.07,135000.0,35.9083,35.9843,35.6956,35.7564,135000.0
2009-07-21 10:00:00,47.06,47.06,46.49,46.53,95600.0,35.7488,35.7488,35.3158,35.3462,95600.0
2009-07-21 10:10:00,46.52,46.54,46.29,46.51,116200.0,35.3386,35.3538,35.1639,35.331,116200.0
2009-07-21 10:20:00,46.52,46.55,46.22,46.3,91200.0,35.3386,35.3614,35.1107,35.1714,91200.0
2009-07-21 10:30:00,46.32,46.62,46.28,46.53,136000.0,35.1866,35.4145,35.1563,35.3462,136000.0
2009-07-21 10:40:00,46.53,46.53,46.36,46.38,46000.0,35.3462,35.3462,35.217,35.2322,46000.0
2009-07-21 10:50:00,46.37,46.4,46.21,46.38,30300.0,35.2246,35.2474,35.1031,35.2322,30300.0
2009-07-21 11:00:00,46.38,46.54,46.37,46.53,15000.0,35.2322,35.3538,35.2246,35.3462,15000.0
2009-07-21 11:10:00,46.51,46.53,46.16,46.17,57100.0,35.331,35.3462,35.0651,35.0727,57100.0
2009-07-21 11:20:00,46.2,46.25,46.19,46.24,35100.0,35.0955,35.1335,35.0879,35.1259,35100.0
2009-07-21 11:30:00,46.23,46.26,46.1,46.23,28200.0,35.1183,35.1411,35.0195,35.1183,28200.0
2009-07-21 11:40:00,46.23,46.25,46.05,46.09,33000.0,35.1183,35.1335,34.9815,35.0119,33000.0
2009-07-21 11:50:00,46.09,46.13,45.66,45.74,79100.0,35.0119,35.0423,34.6853,34.746,79100.0
2009-07-21 12:00:00,45.73,45.86,45.72,45.81,39700.0,34.7385,34.8372,34.7309,34.7992,39700.0
2009-07-21 12:10:00,45.79,46.03,45.78,46.01,19700.0,34.784,34.9663,34.7764,34.9512,19700.0
2009-07-21 12:20:00,46.01,46.03,45.95,46.03,24600.0,34.9512,34.9663,34.9056,34.9663,24600.0
2009-07-21 12:30:00,46.01,46.07,45.89,46.07,18000.0,34.9512,34.9967,34.86,34.9967,18000.0
2009-07-21 12:40:00,46.04,46.05,45.93,46.0,21700.0,34.9739,34.9815,34.8904,34.9436,21700.0
2009-07-21 12:50:00,45.98,46.06,45.91,45.97,25600.0,34.9284,34.9891,34.8752,34.9208,25600.0
2009-07-21 13:00:00,45.97,46.0,45.92,45.95,16900.0,34.9208,34.9436,34.8828,34.9056,16900.0
2009-07-21 13:10:00,45.94,46.07,45.94,46.05,13500.0,34.898,34.9967,34.898,34.9815,13500.0
2009-07-21 13:20:00,46.05,46.16,46.02,46.1,15900.0,34.9815,35.0651,34.9587,35.0195,15900.0
2009-07-21 13:30:00,46.12,46.14,45.98,45.99,28800.0,35.0347,35.0499,34.9284,34.936,28800.0
2009-07-21 13:40:00,45.98,46.04,45.98,46.01,23300.0,34.9284,34.9739,34.9284,34.9512,23300.0
2009-07-21 13:50:00,46.02,46.07,45.97,46.0,42400.0,34.9587,34.9967,34.9208,34.9436,42400.0
2009-07-21 14:00:00,46.0,46.19,45.99,46.17,28300.0,34.9436,35.0879,34.936,35.0727,28300.0
2009-07-21 14:10:00,46.18,46.25,46.16,46.24,22900.0,35.0803,35.1335,35.0651,35.1259,22900.0
2009-07-21 14:20:00,46.23,46.28,46.19,46.27,59800.0,35.1183,35.1563,35.0879,35.1487,59800.0
2009-07-21 14:30:00,46.27,46.4,46.23,46.37,89000.0,35.1487,35.2474,35.1183,35.2246,89000.0
2009-07-21 14:40:00,46.37,46.51,46.3,46.47,70300.0,35.2246,35.331,35.1714,35.3006,70300.0
2009-07-21 14:50:00,46.5,46.62,46.49,46.59,61500.0,35.3234,35.4145,35.3158,35.3917,61500.0
2009-07-21 15:00:00,46.59,46.63,46.47,46.48,46800.0,35.3917,35.4221,35.3006,35.3082,46800.0
2009-07-21 15:10:00,46.46,46.7,46.45,46.67,73800.0,35.293,35.4753,35.2854,35.4525,73800.0
2009-07-21 15:20:00,46.66,46.76,46.63,46.73,71600.0,35.4449,35.5209,35.4221,35.4981,71600.0
2009-07-21 15:30:00,46.73,46.74,46.59,46.66,67400.0,35.4981,35.5057,35.3917,35.4449,67400.0
2009-07-21 15:40:00,46.66,46.75,46.61,46.68,113800.0,35.4449,35.5133,35.4069,35.4601,113800.0
2009-07-21 15:50:00,46.67,46.74,46.61,46.74,108300.0,35.4525,35.5057,35.4069,35.5057,108300.0
2009-07-22 09:30:00,46.84,46.88,46.04,46.85,42000.0,35.5817,35.612,34.9739,35.5892,42000.0
2009-07-22 09:40:00,46.87,47.11,46.87,47.11,90500.0,35.6044,35.7868,35.6044,35.7868,90500.0
2009-07-22 09:50:00,47.13,47.51,47.08,47.47,120100.0,35.8019,36.0906,35.764,36.0602,120100.0
2009-07-22 10:00:00,47.49,47.86,47.48,47.68,174900.0,36.0754,36.3565,36.0678,36.2198,174900.0
2009-07-22 10:10:00,47.68,47.7,47.33,47.38,44400.0,36.2198,36.2349,35.9539,35.9919,44400.0
2009-07-22 10:20:00,47.36,47.45,47.3,47.32,49700.0,35.9767,36.045,35.9311,35.9463,49700.0
2009-07-22 10:30:00,47.35,47.42,47.23,47.35,39700.0,35.9691,36.0222,35.8779,35.9691,39700.0
2009-07-22 10:40:00,47.36,47.45,47.32,47.39,88900.0,35.9767,36.045,35.9463,35.9995,88900.0
2009-07-22 10:50:00,47.4,47.49,47.34,47.45,50300.0,36.0071,36.0754,35.9615,36.045,50300.0
2009-07-22 11:00:00,47.45,47.51,47.38,47.41,26100.0,36.045,36.0906,35.9919,36.0146,26100.0
2009-07-22 11:10:00,47.43,47.47,47.41,47.45,38400.0,36.0298,36.0602,36.0146,36.045,38400.0
2009-07-22 11:20:00,47.44,47.45,47.32,47.34,36000.0,36.0374,36.045,35.9463,35.9615,36000.0
2009-07-22 11:30:00,47.32,47.4,47.32,47.4,55100.0,35.9463,36.0071,35.9463,36.0071,55100.0
2009-07-22 11:40:00,47.4,47.4,47.18,47.18,46300.0,36.0071,36.0071,35.8399,35.8399,46300.0
2009-07-22 11:50:00,47.18,47.22,47.07,47.15,27200.0,35.8399,35.8703,35.7564,35.8171,27200.0
2009-07-22 12:00:00,47.13,47.18,47.13,47.14,16800.0,35.8019,35.8399,35.8019,35.8095,16800.0
2009-07-22 12:10:00,47.15,47.16,46.99,47.04,26800.0,35.8171,35.8247,35.6956,35.7336,26800.0
2009-07-22 12:20:00,47.03,47.21,47.02,47.15,19300.0,35.726,35.8627,35.7184,35.8171,19300.0
2009-07-22 12:30:00,47.17,47.27,47.15,47.21,19600.0,35.8323,35.9083,35.8171,35.8627,19600.0
2009-07-22 12:40:00,47.2,47.3,47.14,47.26,19000.0,35.8551,35.9311,35.8095,35.9007,19000.0
2009-07-22 12:50:00,47.26,47.31,47.15,47.16,11900.0,35.9007,35.9387,35.8171,35.8247,11900.0
2009-07-22 13:00:00,47.19,47.27,47.17,47.21,18700.0,35.8475,35.9083,35.8323,35.8627,18700.0
2009-07-22 13:10:00,47.21,47.22,47.14,47.17,42400.0,35.8627,35.8703,35.8095,35.8323,42400.0
2009-07-22 13:20:00,47.18,47.23,47.08,47.13,18100.0,35.8399,35.8779,35.764,35.8019,18100.0
2009-07-22 13:30:00,47.13,47.14,47.03,47.08,12100.0,35.8019,35.8095,35.726,35.764,12100.0
2009-07-22 13:40:00,47.09,47.13,47.0,47.12,17400.0,35.7716,35.8019,35.7032,35.7944,17400.0
2009-07-22 13:50:00,47.13,47.24,47.08,47.19,22000.0,35.8019,35.8855,35.764,35.8475,22000.0
2009-07-22 14:00:00,47.24,47.26,47.02,47.05,17200.0,35.8855,35.9007,35.7184,35.7412,17200.0
2009-07-22 14:10:00,47.03,47.18,47.03,47.16,11400.0,35.726,35.8399,35.726,35.8247,11400.0
2009-07-22 14:20:00,47.16,47.18,47.07,47.13,12900.0,35.8247,35.8399,35.7564,35.8019,12900.0
2009-07-22 14:30:00,47.13,47.21,47.13,47.16,11400.0,35.8019,35.8627,35.8019,35.8247,11400.0
2009-07-22 14:40:00,47.16,47.19,47.06,47.08,19300.0,35.8247,35.8475,35.7488,35.764,19300.0
2009-07-22 14:50:00,47.08,47.12,47.06,47.1,29300.0,35.764,35.7944,35.7488,35.7792,29300.0
2009-07-22 15:00:00,47.1,47.18,47.0,47.07,29500.0,35.7792,35.8399,35.7032,35.7564,29500.0
2009-07-22 15:10:00,47.06,47.07,46.87,46.91,25400.0,35.7488,35.7564,35.6044,35.6348,25400.0
2009-07-22 15:20:00,46.91,46.93,46.83,46.91,23100.0,35.6348,35.65,35.5741,35.6348,23100.0
2009-07-22 15:30:00,46.9,47.0,46.89,46.98,32700.0,35.6272,35.7032,35.6196,35.688,32700.0
2009-07-22 15:40:00,46.98,47.07,46.92,46.94,68600.0,35.688,35.7564,35.6424,35.6576,68600.0
2009-07-22 15:50:00,46.98,47.11,46.95,47.06,74000.0,35.688,35.7868,35.6652,35.7488,74000.0
2009-07-23 09:30:00,47.12,47.26,46.69,46.9,59000.0,35.7944,35.9007,35.4677,35.6272,59000.0
2009-07-23 09:40:00,46.94,47.05,46.89,46.97,28000.0,35.6576,35.7412,35.6196,35.6804,28000.0
2009-07-23 09:50:00,46.91,47.27,46.84,47.27,49200.0,35.6348,35.9083,35.5817,35.9083,49200.0
2009-07-23 10:00:00,47.27,47.67,47.24,47.67,43800.0,35.9083,36.2122,35.8855,36.2122,43800.0
2009-07-23 10:10:00,47.67,47.77,47.66,47.77,141400.0,36.2122,36.2881,36.2046,36.2881,141400.0
2009-07-23 10:20:00,47.77,48.05,47.77,48.0,41300.0,36.2881,36.5008,36.2881,36.4628,41300.0
2009-07-23 10:30:00,48.02,48.05,47.89,47.98,58800.0,36.478,36.5008,36.3793,36.4476,58800.0
2009-07-23 10:40:00,47.95,48.0,47.81,47.81,24900.0,36.4249,36.4628,36.3185,36.3185,24900.0
2009-07-23 10:50:00,47.81,47.82,47.58,47.69,72100.0,36.3185,36.3261,36.1438,36.2273,72100.0
2009-07-23 11:00:00,47.7,47.89,47.68,47.78,41400.0,36.2349,36.3793,36.2198,36.2957,41400.0
2009-07-23 11:10:00,47.81,47.95,47.81,47.9,41500.0,36.3185,36.4249,36.3185,36.3869,41500.0
2009-07-23 11:20:00,47.9,47.91,47.82,47.85,47900.0,36.3869,36.3945,36.3261,36.3489,47900.0
2009-07-23 11:30:00,47.86,47.92,47.79,47.92,31700.0,36.3565,36.4021,36.3033,36.4021,31700.0
2009-07-23 11:40:00,47.9,47.91,47.82,47.87,24700.0,36.3869,36.3945,36.3261,36.3641,24700.0
2009-07-23 11:50:00,47.87,47.88,47.72,47.84,28700.0,36.3641,36.3717,36.2501,36.3413,28700.0
2009-07-23 12:00:00,47.85,47.87,47.82,47.84,24100.0,36.3489,36.3641,36.3261,36.3413,24100.0
2009-07-23 12:10:00,47.83,47.87,47.82,47.87,23700.0,36.3337,36.3641,36.3261,36.3641,23700.0
2009-07-23 12:20:00,47.86,47.87,47.81,47.85,23300.0,36.3565,36.3641,36.3185,36.3489,23300.0
2009-07-23 12:30:00,47.84,47.87,47.81,47.81,27400.0,36.3413,36.3641,36.3185,36.3185,27400.0
2009-07-23 12:40:00,47.81,47.87,47.79,47.86,35200.0,36.3185,36.3641,36.3033,36.3565,35200.0
2009-07-23 12:50:00,47.86,47.87,47.78,47.87,15700.0,36.3565,36.3641,36.2957,36.3641,15700.0
2009-07-23 13:00:00,47.87,47.87,47.8,47.83,13600.0,36.3641,36.3641,36.3109,36.3337,13600.0
2009-07-23 13:10:00,47.84,47.86,47.78,47.86,14400.0,36.3413,36.3565,36.2957,36.3565,14400.0
2009-07-23 13:20:00,47.86,47.95,47.78,47.93,37800.0,36.3565,36.4249,36.2957,36.4097,37800.0
2009-07-23 13:30:00,47.93,47.98,47.9,47.93,27900.0,36.4097,36.4476,36.3869,36.4097,27900.0
2009-07-23 13:40:00,47.93,47.97,47.92,47.94,39000.0,36.4097,36.44,36.4021,36.4173,39000.0
2009-07-23 13:50:00,47.95,47.96,47.87,47.87,20000.0,36.4249,36.4325,36.3641,36.3641,20000.0
2009-07-23 14:00:00,47.89,47.94,47.84,47.85,29200.0,36.3793,36.4173,36.3413,36.3489,29200.0
2009-07-23 14:10:00,47.84,47.96,47.84,47.95,23100.0,36.3413,36.4325,36.3413,36.4249,23100.0
2009-07-23 14:20:00,47.94,47.96,47.85,47.86,47700.0,36.4173,36.4325,36.3489,36.3565,47700.0
2009-07-23 14:30:00,47.87,47.95,47.85,47.93,40800.0,36.3641,36.4249,36.3489,36.4097,40800.0
2009-07-23 14:40:00,47.94,47.97,47.92,47.95,49400.0,36.4173,36.44,36.4021,36.4249,49400.0
2009-07-23 14:50:00,47.95,47.97,47.91,47.95,33600.0,36.4249,36.44,36.3945,36.4249,33600.0
2009-07-23 15:00:00,47.95,47.97,47.95,47.97,40800.0,36.4249,36.44,36.4249,36.44,40800.0
2009-07-23 15:10:00,47.97,47.97,47.93,47.95,44800.0,36.44,36.44,36.4097,36.4249,44800.0
2009-07-23 15:20:00,47.95,47.95,47.93,47.95,48100.0,36.4249,36.4249,36.4097,36.4249,48100.0
2009-07-23 15:30:00,47.95,47.99,47.93,47.99,66000.0,36.4249,36.4552,36.4097,36.4552,66000.0
2009-07-23 15:40:00,47.99,48.0,47.92,47.93,89300.0,36.4552,36.4628,36.4021,36.4097,89300.0
2009-07-23 15:50:00,47.93,48.0,47.89,47.98,99200.0,36.4097,36.4628,36.3793,36.4476,99200.0
2009-07-24 09:30:00,47.62,47.95,47.62,47.95,50600.0,36.1742,36.4249,36.1742,36.4249,50600.0
2009-07-24 09:40:00,47.94,48.11,47.81,47.81,42200.0,36.4173,36.5464,36.3185,36.3185,42200.0
2009-07-24 09:50:00,47.8,47.85,47.56,47.56,25900.0,36.3109,36.3489,36.1286,36.1286,25900.0
2009-07-24 10:00:00,47.58,47.76,47.39,47.42,40700.0,36.1438,36.2805,35.9995,36.0222,40700.0
2009-07-24 10:10:00,47.47,47.5,47.16,47.17,71100.0,36.0602,36.083,35.8247,35.8323,71100.0
2009-07-24 10:20:00,47.16,47.2,47.1,47.15,45400.0,35.8247,35.8551,35.7792,35.8171,45400.0
2009-07-24 10:30:00,47.15,47.18,47.01,47.04,28500.0,35.8171,35.8399,35.7108,35.7336,28500.0
2009-07-24 10:40:00,47.05,47.1,46.93,47.02,43800.0,35.7412,35.7792,35.65,35.7184,43800.0
2009-07-24 10:50:00,47.02,47.03,46.88,46.92,32400.0,35.7184,35.726,35.612,35.6424,32400.0
2009-07-24 11:00:00,46.92,47.02,46.89,47.01,34900.0,35.6424,35.7184,35.6196,35.7108,34900.0
2009-07-24 11:10:00,47.02,47.05,46.95,46.99,44600.0,35.7184,35.7412,35.6652,35.6956,44600.0
2009-07-24 11:20:00,46.98,47.01,46.94,46.99,41300.0,35.688,35.7108,35.6576,35.6956,41300.0
2009-07-24 11:30:00,46.99,47.14,46.99,47.13,21700.0,35.6956,35.8095,35.6956,35.8019,21700.0
2009-07-24 11:40:00,47.11,47.49,47.11,47.49,43100.0,35.7868,36.0754,35.7868,36.0754,43100.0
2009-07-24 11:50:00,47.49,47.59,47.49,47.57,32300.0,36.0754,36.1514,36.0754,36.1362,32300.0
2009-07-24 12:00:00,47.55,47.61,47.55,47.59,21500.0,36.121,36.1666,36.121,36.1514,21500.0
2009-07-24 12:10:00,47.59,47.75,47.58,47.73,24900.0,36.1514,36.2729,36.1438,36.2577,24900.0
2009-07-24 12:20:00,47.71,47.76,47.71,47.73,18700.0,36.2425,36.2805,36.2425,36.2577,18700.0
2009-07-24 12:30:00,47.73,47.75,47.71,47.75,23800.0,36.2577,36.2729,36.2425,36.2729,23800.0
2009-07-24 12:40:00,47.76,47.82,47.75,47.79,13800.0,36.2805,36.3261,36.2729,36.3033,13800.0
2009-07-24 12:50:00,47.8,47.8,47.69,47.7,64400.0,36.3109,36.3109,36.2273,36.2349,64400.0
2009-07-24 13:00:00,47.69,47.77,47.69,47.71,22800.0,36.2273,36.2881,36.2273,36.2425,22800.0
2009-07-24 13:10:00,47.7,47.77,47.69,47.73,45400.0,36.2349,36.2881,36.2273,36.2577,45400.0
2009-07-24 13:20:00,47.73,47.76,47.66,47.75,23200.0,36.2577,36.2805,36.2046,36.2729,23200.0
2009-07-24 13:30:00,47.77,48.0,47.76,48.0,110700.0,36.2881,36.4628,36.2805,36.4628,110700.0
2009-07-24 13:40:00,48.0,48.0,47.95,47.95,16500.0,36.4628,36.4628,36.4249,36.4249,16500.0
2009-07-24 13:50:00,47.95,47.96,47.89,47.91,24700.0,36.4249,36.4325,36.3793,36.3945,24700.0
2009-07-24 14:00:00,47.91,47.97,47.91,47.95,22900.0,36.3945,36.44,36.3945,36.4249,22900.0
2009-07-24 14:10:00,47.95,47.96,47.87,47.88,39500.0,36.4249,36.4325,36.3641,36.3717,39500.0
2009-07-24 14:20:00,47.88,47.9,47.85,47.87,12000.0,36.3717,36.3869,36.3489,36.3641,12000.0
2009-07-24 14:30:00,47.86,47.88,47.83,47.85,16000.0,36.3565,36.3717,36.3337,36.3489,16000.0
2009-07-24 14:40:00,47.84,47.87,47.84,47.85,15400.0,36.3413,36.3641,36.3413,36.3489,15400.0
2009-07-24 14:50:00,47.84,47.89,47.79,47.89,86200.0,36.3413,36.3793,36.3033,36.3793,86200.0
2009-07-24 15:00:00,47.92,47.95,47.88,47.91,13400.0,36.4021,36.4249,36.3717,36.3945,13400.0
2009-07-24 15:10:00,47.91,47.92,47.83,47.83,26200.0,36.3945,36.4021,36.3337,36.3337,26200.0
2009-07-24 15:20:00,47.82,47.94,47.82,47.94,44400.0,36.3261,36.4173,36.3261,36.4173,44400.0
2009-07-24 15:30:00,47.92,47.92,47.81,47.82,68100.0,36.4021,36.4021,36.3185,36.3261,68100.0
2009-07-24 15:40:00,47.82,47.92,47.8,47.86,72900.0,36.3261,36.4021,36.3109,36.3565,72900.0
2009-07-24 15:50:00,47.86,47.95,47.85,47.94,123800.0,36.3565,36.4249,36.3489,36.4173,123800.0
2009-07-27 09:30:00,47.91,47.94,47.52,47.74,27400.0,36.3945,36.4173,36.0982,36.2653,27400.0
2009-07-27 09:40:00,47.79,48.0,47.61,47.68,72100.0,36.3033,36.4628,36.1666,36.2198,72100.0
2009-07-27 09:50:00,47.68,47.76,47.42,47.49,39400.0,36.2198,36.2805,36.0222,36.0754,39400.0
2009-07-27 10:00:00,47.51,47.99,47.49,47.78,32900.0,36.0906,36.4552,36.0754,36.2957,32900.0
2009-07-27 10:10:00,47.78,47.81,47.4,47.48,42900.0,36.2957,36.3185,36.0071,36.0678,42900.0
2009-07-27 10:20:00,47.51,47.53,47.35,47.43,29700.0,36.0906,36.1058,35.9691,36.0298,29700.0
2009-07-27 10:30:00,47.43,47.43,47.3,47.39,31600.0,36.0298,36.0298,35.9311,35.9995,31600.0
2009-07-27 10:40:00,47.38,47.44,47.38,47.43,25900.0,35.9919,36.0374,35.9919,36.0298,25900.0
2009-07-27 10:50:00,47.41,47.52,47.36,47.48,23900.0,36.0146,36.0982,35.9767,36.0678,23900.0
2009-07-27 11:00:00,47.48,47.56,47.46,47.49,33000.0,36.0678,36.1286,36.0526,36.0754,33000.0
2009-07-27 11:10:00,47.49,47.59,47.47,47.58,14400.0,36.0754,36.1514,36.0602,36.1438,14400.0
2009-07-27 11:20:00,47.59,47.82,47.59,47.79,20900.0,36.1514,36.3261,36.1514,36.3033,20900.0
2009-07-27 11:30:00,47.79,47.86,47.74,47.83,25000.0,36.3033,36.3565,36.2653,36.3337,25000.0
2009-07-27 11:40:00,47.82,47.85,47.73,47.77,18500.0,36.3261,36.3489,36.2577,36.2881,18500.0
2009-07-27 11:50:00,47.79,47.79,47.62,47.63,16200.0,36.3033,36.3033,36.1742,36.1818,16200.0
2009-07-27 12:00:00,47.64,47.65,47.55,47.56,21300.0,36.1894,36.197,36.121,36.1286,21300.0
2009-07-27 12:10:00,47.55,47.74,47.49,47.73,25700.0,36.121,36.2653,36.0754,36.2577,25700.0
2009-07-27 12:20:00,47.74,47.76,47.66,47.76,15200.0,36.2653,36.2805,36.2046,36.2805,15200.0
2009-07-27 12:30:00,47.77,47.78,47.7,47.78,14100.0,36.2881,36.2957,36.2349,36.2957,14100.0
2009-07-27 12:40:00,47.78,47.79,47.64,47.72,13300.0,36.2957,36.3033,36.1894,36.2501,13300.0
2009-07-27 12:50:00,47.71,47.83,47.71,47.77,16400.0,36.2425,36.3337,36.2425,36.2881,16400.0
2009-07-27 13:00:00,47.78,47.82,47.76,47.81,14700.0,36.2957,36.3261,36.2805,36.3185,14700.0
2009-07-27 13:10:00,47.78,47.81,47.72,47.76,11500.0,36.2957,36.3185,36.2501,36.2805,11500.0
2009-07-27 13:20:00,47.76,47.77,47.67,47.68,16800.0,36.2805,36.2881,36.2122,36.2198,16800.0
2009-07-27 13:30:00,47.69,47.75,47.63,47.71,16600.0,36.2273,36.2729,36.1818,36.2425,16600.0
2009-07-27 13:40:00,47.72,47.75,47.65,47.71,17600.0,36.2501,36.2729,36.197,36.2425,17600.0
2009-07-27 13:50:00,47.72,47.8,47.7,47.76,24300.0,36.2501,36.3109,36.2349,36.2805,24300.0
2009-07-27 14:00:00,47.76,47.81,47.74,47.81,9400.0,36.2805,36.3185,36.2653,36.3185,9400.0
2009-07-27 14:10:00,47.81,47.91,47.78,47.88,12700.0,36.3185,36.3945,36.2957,36.3717,12700.0
2009-07-27 14:20:00,47.88,47.9,47.82,47.84,13100.0,36.3717,36.3869,36.3261,36.3413,13100.0
2009-07-27 14:30:00,47.86,47.97,47.84,47.95,17900.0,36.3565,36.44,36.3413,36.4249,17900.0
2009-07-27 14:40:00,47.95,48.0,47.92,47.98,33900.0,36.4249,36.4628,36.4021,36.4476,33900.0
2009-07-27 14:50:00,48.0,48.01,47.95,47.99,18500.0,36.4628,36.4704,36.4249,36.4552,18500.0
2009-07-27 15:00:00,48.0,48.01,47.93,47.93,63600.0,36.4628,36.4704,36.4097,36.4097,63600.0
2009-07-27 15:10:00,47.96,48.0,47.88,47.9,16800.0,36.4325,36.4628,36.3717,36.3869,16800.0
2009-07-27 15:20:00,47.9,47.92,47.74,47.85,37200.0,36.3869,36.4021,36.2653,36.3489,37200.0
2009-07-27 15:30:00,47.86,47.89,47.76,47.88,33200.0,36.3565,36.3793,36.2805,36.3717,33200.0
2009-07-27 15:40:00,47.86,47.95,47.79,47.93,65300.0,36.3565,36.4249,36.3033,36.4097,65300.0
2009-07-27 15:50:00,47.93,48.1,47.92,48.1,113500.0,36.4097,36.5388,36.4021,36.5388,113500.0
2009-07-28 09:30:00,47.59,47.67,47.16,47.48,52000.0,36.1514,36.2122,35.8247,36.0678,52000.0
2009-07-28 09:40:00,47.49,47.84,47.38,47.83,43500.0,36.0754,36.3413,35.9919,36.3337,43500.0
2009-07-28 09:50:00,47.84,47.96,47.72,47.83,33200.0,36.3413,36.4325,36.2501,36.3337,33200.0
2009-07-28 10:00:00,47.79,47.79,47.53,47.65,19600.0,36.3033,36.3033,36.1058,36.197,19600.0
2009-07-28 10:10:00,47.63,47.69,47.36,47.39,25800.0,36.1818,36.2273,35.9767,35.9995,25800.0
2009-07-28 10:20:00,47.36,47.57,47.3,47.55,19500.0,35.9767,36.1362,35.9311,36.121,19500.0
2009-07-28 10:30:00,47.53,47.66,47.53,47.65,16400.0,36.1058,36.2046,36.1058,36.197,16400.0
2009-07-28 10:40:00,47.65,47.76,47.6,47.74,16400.0,36.197,36.2805,36.159,36.2653,16400.0
2009-07-28 10:50:00,47.74,47.77,47.68,47.76,10600.0,36.2653,36.2881,36.2198,36.2805,10600.0
2009-07-28 11:00:00,47.75,47.75,47.42,47.46,19300.0,36.2729,36.2729,36.0222,36.0526,19300.0
2009-07-28 11:10:00,47.44,47.44,47.27,47.34,15400.0,36.0374,36.0374,35.9083,35.9615,15400.0
2009-07-28 11:20:00,47.31,47.31,47.06,47.08,17000.0,35.9387,35.9387,35.7488,35.764,17000.0
2009-07-28 11:30:00,47.08,47.13,46.87,46.91,34200.0,35.764,35.8019,35.6044,35.6348,34200.0
2009-07-28 11:40:00,46.9,47.14,46.87,47.13,12100.0,35.6272,35.8095,35.6044,35.8019,12100.0
2009-07-28 11:50:00,47.13,47.25,47.1,47.2,23000.0,35.8019,35.8931,35.7792,35.8551,23000.0
2009-07-28 12:00:00,47.2,47.21,47.04,47.18,13900.0,35.8551,35.8627,35.7336,35.8399,13900.0
2009-07-28 12:10:00,47.19,47.24,47.15,47.18,11200.0,35.8475,35.8855,35.8171,35.8399,11200.0
2009-07-28 12:20:00,47.15,47.21,47.1,47.17,12100.0,35.8171,35.8627,35.7792,35.8323,12100.0
2009-07-28 12:30:00,47.17,47.24,47.11,47.22,22000.0,35.8323,35.8855,35.7868,35.8703,22000.0
2009-07-28 12:40:00,47.22,47.24,47.2,47.22,10000.0,35.8703,35.8855,35.8551,35.8703,10000.0
2009-07-28 12:50:00,47.21,47.22,47.1,47.11,14700.0,35.8627,35.8703,35.7792,35.7868,14700.0
2009-07-28 13:00:00,47.11,47.13,46.92,46.99,29300.0,35.7868,35.8019,35.6424,35.6956,29300.0
2009-07-28 13:10:00,47.0,47.16,46.97,47.06,33300.0,35.7032,35.8247,35.6804,35.7488,33300.0
2009-07-28 13:20:00,47.07,47.18,47.04,47.14,17200.0,35.7564,35.8399,35.7336,35.8095,17200.0
2009-07-28 13:30:00,47.16,47.18,47.09,47.14,17900.0,35.8247,35.8399,35.7716,35.8095,17900.0
2009-07-28 13:40:00,47.15,47.17,47.12,47.14,9100.0,35.8171,35.8323,35.7944,35.8095,9100.0
2009-07-28 13:50:00,47.15,47.33,47.11,47.28,25600.0,35.8171,35.9539,35.7868,35.9159,25600.0
2009-07-28 14:00:00,47.29,47.39,47.22,47.39,18200.0,35.9235,35.9995,35.8703,35.9995,18200.0
2009-07-28 14:10:00,47.4,47.43,47.25,47.28,19900.0,36.0071,36.0298,35.8931,35.9159,19900.0
2009-07-28 14:20:00,47.28,47.33,47.28,47.32,35400.0,35.9159,35.9539,35.9159,35.9463,35400.0
2009-07-28 14:30:00,47.33,47.53,47.33,47.49,22400.0,35.9539,36.1058,35.9539,36.0754,22400.0
2009-07-28 14:40:00,47.49,47.53,47.33,47.34,20900.0,36.0754,36.1058,35.9539,35.9615,20900.0
2009-07-28 14:50:00,47.34,47.35,47.24,47.24,26100.0,35.9615,35.9691,35.8855,35.8855,26100.0
2009-07-28 15:00:00,47.25,47.32,47.2,47.25,15200.0,35.8931,35.9463,35.8551,35.8931,15200.0
2009-07-28 15:10:00,47.24,47.32,47.21,47.23,19100.0,35.8855,35.9463,35.8627,35.8779,19100.0
2009-07-28 15:20:00,47.21,47.31,47.17,47.31,23900.0,35.8627,35.9387,35.8323,35.9387,23900.0
2009-07-28 15:30:00,47.32,47.4,47.24,47.32,43200.0,35.9463,36.0071,35.8855,35.9463,43200.0
2009-07-28 15:40:00,47.33,47.55,47.32,47.52,40900.0,35.9539,36.121,35.9463,36.0982,40900.0
2009-07-28 15:50:00,47.51,47.54,47.39,47.53,51200.0,36.0906,36.1134,35.9995,36.1058,51200.0
2009-07-29 09:30:00,47.16,47.4,46.55,46.63,31400.0,35.8247,36.0071,35.3614,35.4221,31400.0
2009-07-29 09:40:00,46.59,46.99,46.57,46.87,22700.0,35.3917,35.6956,35.3766,35.6044,22700.0
2009-07-29 09:50:00,46.88,46.91,46.71,46.89,20100.0,35.612,35.6348,35.4829,35.6196,20100.0
2009-07-29 10:00:00,46.89,46.99,46.78,46.97,57300.0,35.6196,35.6956,35.5361,35.6804,57300.0
2009-07-29 10:10:00,46.97,47.05,46.64,46.65,60000.0,35.6804,35.7412,35.4297,35.4373,60000.0
2009-07-29 10:20:00,46.65,46.81,46.59,46.79,21600.0,35.4373,35.5589,35.3917,35.5437,21600.0
2009-07-29 10:30:00,46.77,46.79,46.55,46.61,34700.0,35.5285,35.5437,35.3614,35.4069,34700.0
2009-07-29 10:40:00,46.56,46.66,46.53,46.6,17000.0,35.369,35.4449,35.3462,35.3993,17000.0
2009-07-29 10:50:00,46.6,46.67,46.58,46.59,15200.0,35.3993,35.4525,35.3841,35.3917,15200.0
2009-07-29 11:00:00,46.58,46.71,46.51,46.7,11200.0,35.3841,35.4829,35.331,35.4753,11200.0
2009-07-29 11:10:00,46.71,46.84,46.7,46.74,19500.0,35.4829,35.5817,35.4753,35.5057,19500.0
2009-07-29 11:20:00,46.72,46.76,46.51,46.51,22500.0,35.4905,35.5209,35.331,35.331,22500.0
2009-07-29 11:30:00,46.52,46.71,46.44,46.7,49200.0,35.3386,35.4829,35.2778,35.4753,49200.0
2009-07-29 11:40:00,46.68,46.77,46.56,46.76,15700.0,35.4601,35.5285,35.369,35.5209,15700.0
2009-07-29 11:50:00,46.77,46.82,46.74,46.79,8900.0,35.5285,35.5665,35.5057,35.5437,8900.0
2009-07-29 12:00:00,46.8,46.82,46.6,46.65,21400.0,35.5513,35.5665,35.3993,35.4373,21400.0
2009-07-29 12:10:00,46.65,46.69,46.62,46.65,11900.0,35.4373,35.4677,35.4145,35.4373,11900.0
2009-07-29 12:20:00,46.67,46.67,46.6,46.64,13100.0,35.4525,35.4525,35.3993,35.4297,13100.0
2009-07-29 12:30:00,46.64,46.65,46.58,46.61,15800.0,35.4297,35.4373,35.3841,35.4069,15800.0
2009-07-29 12:40:00,46.61,46.62,46.57,46.61,22100.0,35.4069,35.4145,35.3766,35.4069,22100.0
2009-07-29 12:50:00,46.58,46.64,46.57,46.63,14900.0,35.3841,35.4297,35.3766,35.4221,14900.0
2009-07-29 13:00:00,46.61,46.61,46.4,46.48,12600.0,35.4069,35.4069,35.2474,35.3082,12600.0
2009-07-29 13:10:00,46.47,46.55,46.4,46.55,16500.0,35.3006,35.3614,35.2474,35.3614,16500.0
2009-07-29 13:20:00,46.55,46.55,46.5,46.5,13200.0,35.3614,35.3614,35.3234,35.3234,13200.0
2009-07-29 13:30:00,46.5,46.56,46.47,46.54,18900.0,35.3234,35.369,35.3006,35.3538,18900.0
2009-07-29 13:40:00,46.55,46.58,46.5,46.51,19000.0,35.3614,35.3841,35.3234,35.331,19000.0
2009-07-29 13:50:00,46.5,46.51,46.46,46.5,8500.0,35.3234,35.331,35.293,35.3234,8500.0
2009-07-29 14:00:00,46.5,46.56,46.42,46.51,37500.0,35.3234,35.369,35.2626,35.331,37500.0
2009-07-29 14:10:00,46.51,46.6,46.45,46.53,28900.0,35.331,35.3993,35.2854,35.3462,28900.0
2009-07-29 14:20:00,46.54,46.76,46.54,46.75,14800.0,35.3538,35.5209,35.3538,35.5133,14800.0
2009-07-29 14:30:00,46.75,46.75,46.6,46.63,20800.0,35.5133,35.5133,35.3993,35.4221,20800.0
2009-07-29 14:40:00,46.61,46.69,46.54,46.67,28700.0,35.4069,35.4677,35.3538,35.4525,28700.0
2009-07-29 14:50:00,46.67,46.67,46.56,46.59,23500.0,35.4525,35.4525,35.369,35.3917,23500.0
2009-07-29 15:00:00,46.59,46.75,46.59,46.69,29900.0,35.3917,35.5133,35.3917,35.4677,29900.0
2009-07-29 15:10:00,46.69,46.8,46.68,46.7,48000.0,35.4677,35.5513,35.4601,35.4753,48000.0
2009-07-29 15:20:00,46.7,46.79,46.63,46.65,63100.0,35.4753,35.5437,35.4221,35.4373,63100.0
2009-07-29 15:30:00,46.65,46.96,46.61,46.94,97400.0,35.4373,35.6728,35.4069,35.6576,97400.0
2009-07-29 15:40:00,46.94,47.2,46.92,46.96,149400.0,35.6576,35.8551,35.6424,35.6728,149400.0
2009-07-29 15:50:00,46.97,47.17,46.93,47.0,181000.0,35.6804,35.8323,35.65,35.7032,181000.0
2009-07-30 09:30:00,45.79,46.73,45.01,46.5,440600.0,34.784,35.4981,34.1915,35.3234,440600.0
2009-07-30 09:40:00,46.49,46.66,46.05,46.65,337700.0,35.3158,35.4449,34.9815,35.4373,337700.0
2009-07-30 09:50:00,46.65,47.19,46.6,46.85,299500.0,35.4373,35.8475,35.3993,35.5892,299500.0
2009-07-30 10:00:00,46.87,46.91,46.39,46.63,164200.0,35.6044,35.6348,35.2398,35.4221,164200.0
2009-07-30 10:10:00,46.63,46.66,46.17,46.24,132300.0,35.4221,35.4449,35.0727,35.1259,132300.0
2009-07-30 10:20:00,46.24,46.65,46.2,46.65,89700.0,35.1259,35.4373,35.0955,35.4373,89700.0
2009-07-30 10:30:00,46.68,47.13,46.61,47.11,105100.0,35.4601,35.8019,35.4069,35.7868,105100.0
2009-07-30 10:40:00,47.13,47.3,47.06,47.27,131800.0,35.8019,35.9311,35.7488,35.9083,131800.0
2009-07-30 10:50:00,47.26,47.85,47.26,47.37,132400.0,35.9007,36.3489,35.9007,35.9843,132400.0
2009-07-30 11:00:00,47.38,47.45,47.1,47.12,58000.0,35.9919,36.045,35.7792,35.7944,58000.0
2009-07-30 11:10:00,47.13,47.19,46.93,47.13,93600.0,35.8019,35.8475,35.65,35.8019,93600.0
2009-07-30 11:20:00,47.13,47.17,46.84,46.98,113400.0,35.8019,35.8323,35.5817,35.688,113400.0
2009-07-30 11:30:00,46.97,47.1,46.85,46.85,35900.0,35.6804,35.7792,35.5892,35.5892,35900.0
2009-07-30 11:40:00,46.86,46.86,46.69,46.79,34000.0,35.5968,35.5968,35.4677,35.5437,34000.0
2009-07-30 11:50:00,46.78,46.9,46.71,46.71,30800.0,35.5361,35.6272,35.4829,35.4829,30800.0
2009-07-30 12:00:00,46.69,46.71,46.5,46.53,80400.0,35.4677,35.4829,35.3234,35.3462,80400.0
2009-07-30 12:10:00,46.52,46.56,46.47,46.5,60600.0,35.3386,35.369,35.3006,35.3234,60600.0
2009-07-30 12:20:00,46.51,46.52,46.25,46.27,49900.0,35.331,35.3386,35.1335,35.1487,49900.0
2009-07-30 12:30:00,46.27,46.32,46.12,46.13,133400.0,35.1487,35.1866,35.0347,35.0423,133400.0
2009-07-30 12:40:00,46.13,46.44,46.13,46.44,33700.0,35.0423,35.2778,35.0423,35.2778,33700.0
2009-07-30 12:50:00,46.43,46.49,46.36,46.37,21000.0,35.2702,35.3158,35.217,35.2246,21000.0
2009-07-30 13:00:00,46.37,46.56,46.37,46.44,38500.0,35.2246,35.369,35.2246,35.2778,38500.0
2009-07-30 13:10:00,46.44,46.44,46.38,46.39,34900.0,35.2778,35.2778,35.2322,35.2398,34900.0
2009-07-30 13:20:00,46.39,46.46,46.32,46.4,40200.0,35.2398,35.293,35.1866,35.2474,40200.0
2009-07-30 13:30:00,46.4,46.49,46.39,46.43,43200.0,35.2474,35.3158,35.2398,35.2702,43200.0
2009-07-30 13:40:00,46.42,46.45,46.27,46.28,39600.0,35.2626,35.2854,35.1487,35.1563,39600.0
2009-07-30 13:50:00,46.27,46.31,46.09,46.09,41300.0,35.1487,35.179,35.0119,35.0119,41300.0
2009-07-30 14:00:00,46.09,46.28,46.06,46.07,45000.0,35.0119,35.1563,34.9891,34.9967,45000.0
2009-07-30 14:10:00,46.07,46.13,45.97,45.98,36400.0,34.9967,35.0423,34.9208,34.9284,36400.0
2009-07-30 14:20:00,45.98,46.04,45.9,46.0,59600.0,34.9284,34.9739,34.8676,34.9436,59600.0
2009-07-30 14:30:00,46.01,46.06,45.99,46.03,38200.0,34.9512,34.9891,34.936,34.9663,38200.0
2009-07-30 14:40:00,46.04,46.06,45.93,45.96,56900.0,34.9739,34.9891,34.8904,34.9132,56900.0
2009-07-30 14:50:00,45.95,46.06,45.95,46.01,54500.0,34.9056,34.9891,34.9056,34.9512,54500.0
2009-07-30 15:00:00,46.01,46.24,46.0,46.23,105700.0,34.9512,35.1259,34.9436,35.1183,105700.0
2009-07-30 15:10:00,46.23,46.23,45.99,46.12,48400.0,35.1183,35.1183,34.936,35.0347,48400.0
2009-07-30 15:20:00,46.13,46.23,45.98,46.14,45600.0,35.0423,35.1183,34.9284,35.0499,45600.0
2009-07-30 15:30:00,46.15,46.15,45.7,45.72,102800.0,35.0575,35.0575,34.7157,34.7309,102800.0
2009-07-30 15:40:00,45.73,45.85,45.53,45.82,191200.0,34.7385,34.8296,34.5865,34.8068,191200.0
2009-07-30 15:50:00,45.82,45.88,45.66,45.75,188200.0,34.8068,34.8524,34.6853,34.7536,188200.0
2009-07-31 09:30:00,45.7,46.24,45.68,45.77,107200.0,34.7157,35.1259,34.7005,34.7688,107200.0
2009-07-31 09:40:00,45.79,45.82,45.4,45.44,136700.0,34.784,34.8068,34.4878,34.5182,136700.0
2009-07-31 09:50:00,45.43,45.46,44.94,45.0,92500.0,34.5106,34.5333,34.1383,34.1839,92500.0
2009-07-31 10:00:00,44.97,45.08,44.44,45.07,228300.0,34.1611,34.2447,33.7585,34.2371,228300.0
2009-07-31 10:10:00,45.07,45.19,44.7,44.7,78100.0,34.2371,34.3282,33.956,33.956,78100.0
2009-07-31 10:20:00,44.7,44.84,44.62,44.65,97200.0,33.956,34.0624,33.8952,33.918,97200.0
2009-07-31 10:30:00,44.66,44.66,44.32,44.48,76900.0,33.9256,33.9256,33.6674,33.7889,76900.0
2009-07-31 10:40:00,44.47,44.84,44.45,44.83,117100.0,33.7813,34.0624,33.7661,34.0548,117100.0
2009-07-31 10:50:00,44.83,45.06,44.75,44.77,89500.0,34.0548,34.2295,33.994,34.0092,89500.0
2009-07-31 11:00:00,44.78,44.85,44.77,44.78,35100.0,34.0168,34.07,34.0092,34.0168,35100.0
2009-07-31 11:10:00,44.8,44.85,44.7,44.76,46000.0,34.032,34.07,33.956,34.0016,46000.0
2009-07-31 11:20:00,44.77,44.81,44.73,44.75,43000.0,34.0092,34.0396,33.9788,33.994,43000.0
2009-07-31 11:30:00,44.74,44.9,44.71,44.74,34000.0,33.9864,34.1079,33.9636,33.9864,34000.0
2009-07-31 11:40:00,44.74,44.83,44.73,44.76,36300.0,33.9864,34.0548,33.9788,34.0016,36300.0
2009-07-31 11:50:00,44.77,44.82,44.74,44.79,33900.0,34.0092,34.0472,33.9864,34.0244,33900.0
2009-07-31 12:00:00,44.79,44.8,44.64,44.71,27600.0,34.0244,34.032,33.9104,33.9636,27600.0
2009-07-31 12:10:00,44.7,44.73,44.59,44.63,36000.0,33.956,33.9788,33.8725,33.9028,36000.0
2009-07-31 12:20:00,44.63,44.66,44.57,44.62,35800.0,33.9028,33.9256,33.8573,33.8952,35800.0
2009-07-31 12:30:00,44.62,44.63,44.48,44.6,23000.0,33.8952,33.9028,33.7889,33.8801,23000.0
2009-07-31 12:40:00,44.6,44.6,44.39,44.56,63800.0,33.8801,33.8801,33.7205,33.8497,63800.0
2009-07-31 12:50:00,44.59,44.74,44.54,44.73,21400.0,33.8725,33.9864,33.8345,33.9788,21400.0
2009-07-31 13:00:00,44.72,44.73,44.59,44.63,20800.0,33.9712,33.9788,33.8725,33.9028,20800.0
2009-07-31 13:10:00,44.64,44.68,44.44,44.44,120600.0,33.9104,33.9408,33.7585,33.7585,120600.0
2009-07-31 13:20:00,44.45,44.59,44.44,44.58,19600.0,33.7661,33.8725,33.7585,33.8649,19600.0
2009-07-31 13:30:00,44.6,44.67,44.59,44.66,19800.0,33.8801,33.9332,33.8725,33.9256,19800.0
2009-07-31 13:40:00,44.67,44.76,44.64,44.71,23000.0,33.9332,34.0016,33.9104,33.9636,23000.0
2009-07-31 13:50:00,44.71,44.75,44.66,44.7,23200.0,33.9636,33.994,33.9256,33.956,23200.0
2009-07-31 14:00:00,44.72,44.77,44.7,44.74,38800.0,33.9712,34.0092,33.956,33.9864,38800.0
2009-07-31 14:10:00,44.73,44.84,44.69,44.71,95800.0,33.9788,34.0624,33.9484,33.9636,95800.0
2009-07-31 14:20:00,44.7,44.78,44.69,44.71,37900.0,33.956,34.0168,33.9484,33.9636,37900.0
2009-07-31 14:30:00,44.69,44.73,44.6,44.61,36500.0,33.9484,33.9788,33.8801,33.8877,36500.0
2009-07-31 14:40:00,44.61,44.67,44.55,44.58,32800.0,33.8877,33.9332,33.8421,33.8649,32800.0
2009-07-31 14:50:00,44.59,44.67,44.54,44.6,30200.0,33.8725,33.9332,33.8345,33.8801,30200.0
2009-07-31 15:00:00,44.61,44.61,44.5,44.52,62500.0,33.8877,33.8877,33.8041,33.8193,62500.0
2009-07-31 15:10:00,44.54,44.55,44.43,44.5,62700.0,33.8345,33.8421,33.7509,33.8041,62700.0
2009-07-31 15:20:00,44.51,44.58,44.42,44.49,95600.0,33.8117,33.8649,33.7433,33.7965,95600.0
2009-07-31 15:30:00,44.49,44.49,44.31,44.31,123000.0,33.7965,33.7965,33.6598,33.6598,123000.0
2009-07-31 15:40:00,44.31,44.31,44.17,44.24,179700.0,33.6598,33.6598,33.5534,33.6066,179700.0
2009-07-31 15:50:00,44.26,44.4,44.18,44.28,193300.0,33.6218,33.7281,33.561,33.637,193300.0
2009-08-03 09:30:00,44.73,44.9,44.52,44.77,160300.0,33.9788,34.1079,33.8193,34.0092,160300.0
2009-08-03 09:40:00,44.77,45.04,44.71,44.96,133900.0,34.0092,34.2143,33.9636,34.1535,133900.0
2009-08-03 09:50:00,44.95,45.05,44.87,45.04,93100.0,34.1459,34.2219,34.0852,34.2143,93100.0
2009-08-03 10:00:00,45.03,45.7,45.03,45.65,260400.0,34.2067,34.7157,34.2067,34.6777,260400.0
2009-08-03 10:10:00,45.65,46.05,45.58,46.04,115500.0,34.6777,34.9815,34.6245,34.9739,115500.0
2009-08-03 10:20:00,46.01,46.39,46.0,46.25,162900.0,34.9512,35.2398,34.9436,35.1335,162900.0
2009-08-03 10:30:00,46.26,46.57,46.26,46.42,102300.0,35.1411,35.3766,35.1411,35.2626,102300.0
2009-08-03 10:40:00,46.44,46.94,46.37,46.92,119400.0,35.2778,35.6576,35.2246,35.6424,119400.0
2009-08-03 10:50:00,46.9,46.92,46.61,46.71,96600.0,35.6272,35.6424,35.4069,35.4829,96600.0
2009-08-03 11:00:00,46.71,46.84,46.53,46.58,82700.0,35.4829,35.5817,35.3462,35.3841,82700.0
2009-08-03 11:10:00,46.57,46.63,46.26,46.33,118100.0,35.3766,35.4221,35.1411,35.1942,118100.0
2009-08-03 11:20:00,46.33,46.37,46.17,46.32,89800.0,35.1942,35.2246,35.0727,35.1866,89800.0
2009-08-03 11:30:00,46.34,46.49,46.34,46.49,44600.0,35.2018,35.3158,35.2018,35.3158,44600.0
2009-08-03 11:40:00,46.49,46.61,46.46,46.54,53100.0,35.3158,35.4069,35.293,35.3538,53100.0
2009-08-03 11:50:00,46.53,46.53,46.34,46.44,26700.0,35.3462,35.3462,35.2018,35.2778,26700.0
2009-08-03 12:00:00,46.43,46.44,46.31,46.41,35000.0,35.2702,35.2778,35.179,35.255,35000.0
2009-08-03 12:10:00,46.41,46.42,46.32,46.37,25700.0,35.255,35.2626,35.1866,35.2246,25700.0
2009-08-03 12:20:00,46.38,46.38,46.3,46.32,19100.0,35.2322,35.2322,35.1714,35.1866,19100.0
2009-08-03 12:30:00,46.31,46.36,46.12,46.13,34100.0,35.179,35.217,35.0347,35.0423,34100.0
2009-08-03 12:40:00,46.14,46.18,46.12,46.16,22300.0,35.0499,35.0803,35.0347,35.0651,22300.0
2009-08-03 12:50:00,46.16,46.16,46.09,46.13,26200.0,35.0651,35.0651,35.0119,35.0423,26200.0
2009-08-03 13:00:00,46.13,46.24,46.13,46.22,33000.0,35.0423,35.1259,35.0423,35.1107,33000.0
2009-08-03 13:10:00,46.23,46.46,46.22,46.46,44800.0,35.1183,35.293,35.1107,35.293,44800.0
2009-08-03 13:20:00,46.46,46.53,46.44,46.5,34100.0,35.293,35.3462,35.2778,35.3234,34100.0
2009-08-03 13:30:00,46.5,46.51,46.46,46.47,22100.0,35.3234,35.331,35.293,35.3006,22100.0
2009-08-03 13:40:00,46.49,46.52,46.47,46.48,45300.0,35.3158,35.3386,35.3006,35.3082,45300.0
2009-08-03 13:50:00,46.48,46.48,46.38,46.48,29100.0,35.3082,35.3082,35.2322,35.3082,29100.0
2009-08-03 14:00:00,46.48,46.64,46.46,46.61,49700.0,35.3082,35.4297,35.293,35.4069,49700.0
2009-08-03 14:10:00,46.63,46.83,46.63,46.8,84000.0,35.4221,35.5741,35.4221,35.5513,84000.0
2009-08-03 14:20:00,46.82,46.87,46.73,46.73,77000.0,35.5665,35.6044,35.4981,35.4981,77000.0
2009-08-03 14:30:00,46.74,46.81,46.73,46.79,52600.0,35.5057,35.5589,35.4981,35.5437,52600.0
2009-08-03 14:40:00,46.79,46.91,46.79,46.91,45400.0,35.5437,35.6348,35.5437,35.6348,45400.0
2009-08-03 14:50:00,46.9,46.92,46.86,46.88,40900.0,35.6272,35.6424,35.5968,35.612,40900.0
2009-08-03 15:00:00,46.87,46.93,46.86,46.89,44100.0,35.6044,35.65,35.5968,35.6196,44100.0
2009-08-03 15:10:00,46.9,46.93,46.89,46.9,42800.0,35.6272,35.65,35.6196,35.6272,42800.0
2009-08-03 15:20:00,46.92,46.92,46.81,46.87,61800.0,35.6424,35.6424,35.5589,35.6044,61800.0
2009-08-03 15:30:00,46.86,46.87,46.68,46.79,75600.0,35.5968,35.6044,35.4601,35.5437,75600.0
2009-08-03 15:40:00,46.79,46.8,46.62,46.7,104500.0,35.5437,35.5513,35.4145,35.4753,104500.0
2009-08-03 15:50:00,46.69,46.84,46.69,46.75,192900.0,35.4677,35.5817,35.4677,35.5133,192900.0
2009-08-04 09:30:00,46.7,47.33,46.7,47.13,70200.0,35.4753,35.9539,35.4753,35.8019,70200.0
2009-08-04 09:40:00,47.07,47.15,46.89,46.92,34100.0,35.7564,35.8171,35.6196,35.6424,34100.0
2009-08-04 09:50:00,46.93,47.14,46.82,47.11,59900.0,35.65,35.8095,35.5665,35.7868,59900.0
2009-08-04 10:00:00,47.13,47.61,47.13,47.39,75500.0,35.8019,36.1666,35.8019,35.9995,75500.0
2009-08-04 10:10:00,47.4,47.54,47.29,47.33,32800.0,36.0071,36.1134,35.9235,35.9539,32800.0
2009-08-04 10:20:00,47.32,47.34,47.15,47.19,20200.0,35.9463,35.9615,35.8171,35.8475,20200.0
2009-08-04 10:30:00,47.21,47.33,47.08,47.25,37100.0,35.8627,35.9539,35.764,35.8931,37100.0
2009-08-04 10:40:00,47.26,47.4,47.26,47.34,29000.0,35.9007,36.0071,35.9007,35.9615,29000.0
2009-08-04 10:50:00,47.34,47.43,47.34,47.43,44800.0,35.9615,36.0298,35.9615,36.0298,44800.0
2009-08-04 11:00:00,47.42,47.64,47.42,47.55,34200.0,36.0222,36.1894,36.0222,36.121,34200.0
2009-08-04 11:10:00,47.54,47.83,47.53,47.8,56300.0,36.1134,36.3337,36.1058,36.3109,56300.0
2009-08-04 11:20:00,47.81,48.09,47.8,48.08,80600.0,36.3185,36.5312,36.3109,36.5236,80600.0
2009-08-04 11:30:00,48.08,48.18,47.92,47.98,108700.0,36.5236,36.5996,36.4021,36.4476,108700.0
2009-08-04 11:40:00,47.97,48.14,47.95,47.95,85300.0,36.44,36.5692,36.4249,36.4249,85300.0
2009-08-04 11:50:00,47.94,48.02,47.87,47.97,24700.0,36.4173,36.478,36.3641,36.44,24700.0
2009-08-04 12:00:00,47.98,47.98,47.84,47.96,19500.0,36.4476,36.4476,36.3413,36.4325,19500.0
2009-08-04 12:10:00,47.97,48.0,47.9,47.98,26700.0,36.44,36.4628,36.3869,36.4476,26700.0
2009-08-04 12:20:00,48.0,48.04,47.94,48.02,66800.0,36.4628,36.4932,36.4173,36.478,66800.0
2009-08-04 12:30:00,48.03,48.07,47.95,47.97,19300.0,36.4856,36.516,36.4249,36.44,19300.0
2009-08-04 12:40:00,47.95,47.97,47.9,47.95,8300.0,36.4249,36.44,36.3869,36.4249,8300.0
2009-08-04 12:50:00,47.95,47.99,47.92,47.96,10400.0,36.4249,36.4552,36.4021,36.4325,10400.0
2009-08-04 13:00:00,47.97,48.0,47.93,47.97,19800.0,36.44,36.4628,36.4097,36.44,19800.0
2009-08-04 13:10:00,47.96,47.97,47.9,47.93,9500.0,36.4325,36.44,36.3869,36.4097,9500.0
2009-08-04 13:20:00,47.92,47.93,47.8,47.93,21000.0,36.4021,36.4097,36.3109,36.4097,21000.0
2009-08-04 13:30:00,47.93,47.95,47.82,47.85,17800.0,36.4097,36.4249,36.3261,36.3489,17800.0
2009-08-04 13:40:00,47.84,47.86,47.73,47.74,13700.0,36.3413,36.3565,36.2577,36.2653,13700.0
2009-08-04 13:50:00,47.74,47.74,47.53,47.58,22400.0,36.2653,36.2653,36.1058,36.1438,22400.0
2009-08-04 14:00:00,47.58,47.59,47.5,47.52,19400.0,36.1438,36.1514,36.083,36.0982,19400.0
2009-08-04 14:10:00,47.53,47.59,47.5,47.57,22100.0,36.1058,36.1514,36.083,36.1362,22100.0
2009-08-04 14:20:00,47.57,47.66,47.56,47.65,16800.0,36.1362,36.2046,36.1286,36.197,16800.0
2009-08-04 14:30:00,47.66,47.76,47.64,47.75,19300.0,36.2046,36.2805,36.1894,36.2729,19300.0
2009-08-04 14:40:00,47.75,47.76,47.64,47.64,30000.0,36.2729,36.2805,36.1894,36.1894,30000.0
2009-08-04 14:50:00,47.64,47.69,47.56,47.58,40100.0,36.1894,36.2273,36.1286,36.1438,40100.0
2009-08-04 15:00:00,47.58,47.59,47.48,47.49,91100.0,36.1438,36.1514,36.0678,36.0754,91100.0
2009-08-04 15:10:00,47.5,47.55,47.43,47.43,35000.0,36.083,36.121,36.0298,36.0298,35000.0
2009-08-04 15:20:00,47.42,47.62,47.42,47.51,38600.0,36.0222,36.1742,36.0222,36.0906,38600.0
2009-08-04 15:30:00,47.51,47.61,47.41,47.59,77000.0,36.0906,36.1666,36.0146,36.1514,77000.0
2009-08-04 15:40:00,47.59,47.63,47.53,47.58,71100.0,36.1514,36.1818,36.1058,36.1438,71100.0
2009-08-04 15:50:00,47.58,47.76,47.56,47.76,93400.0,36.1438,36.2805,36.1286,36.2805,93400.0
2009-08-05 09:30:00,47.85,48.1,47.69,47.97,52500.0,36.3489,36.5388,36.2273,36.44,52500.0
2009-08-05 09:40:00,47.95,48.0,47.24,47.26,53600.0,36.4249,36.4628,35.8855,35.9007,53600.0
2009-08-05 09:50:00,47.25,47.31,46.86,46.9,92800.0,35.8931,35.9387,35.5968,35.6272,92800.0
2009-08-05 10:00:00,46.9,46.91,46.75,46.89,90100.0,35.6272,35.6348,35.5133,35.6196,90100.0
2009-08-05 10:10:00,46.89,46.9,46.45,46.48,116700.0,35.6196,35.6272,35.2854,35.3082,116700.0
2009-08-05 10:20:00,46.49,46.87,46.42,46.8,32000.0,35.3158,35.6044,35.2626,35.5513,32000.0
2009-08-05 10:30:00,46.8,46.8,46.61,46.61,30500.0,35.5513,35.5513,35.4069,35.4069,30500.0
2009-08-05 10:40:00,46.61,46.66,46.45,46.48,21500.0,35.4069,35.4449,35.2854,35.3082,21500.0
2009-08-05 10:50:00,46.48,46.51,46.41,46.47,24600.0,35.3082,35.331,35.255,35.3006,24600.0
2009-08-05 11:00:00,46.48,46.5,46.36,46.5,31900.0,35.3082,35.3234,35.217,35.3234,31900.0
2009-08-05 11:10:00,46.5,46.6,46.38,46.42,32600.0,35.3234,35.3993,35.2322,35.2626,32600.0
2009-08-05 11:20:00,46.41,46.46,46.37,46.42,33400.0,35.255,35.293,35.2246,35.2626,33400.0
2009-08-05 11:30:00,46.42,46.42,46.3,46.31,27500.0,35.2626,35.2626,35.1714,35.179,27500.0
2009-08-05 11:40:00,46.31,46.46,46.3,46.46,25300.0,35.179,35.293,35.1714,35.293,25300.0
2009-08-05 11:50:00,46.44,46.56,46.43,46.49,33300.0,35.2778,35.369,35.2702,35.3158,33300.0
2009-08-05 12:00:00,46.5,46.58,46.48,46.55,50200.0,35.3234,35.3841,35.3082,35.3614,50200.0
2009-08-05 12:10:00,46.55,46.85,46.52,46.83,27200.0,35.3614,35.5892,35.3386,35.5741,27200.0
2009-08-05 12:20:00,46.84,46.87,46.63,46.69,22100.0,35.5817,35.6044,35.4221,35.4677,22100.0
2009-08-05 12:30:00,46.71,46.75,46.61,46.69,18000.0,35.4829,35.5133,35.4069,35.4677,18000.0
2009-08-05 12:40:00,46.68,46.75,46.65,46.72,19100.0,35.4601,35.5133,35.4373,35.4905,19100.0
2009-08-05 12:50:00,46.74,46.79,46.66,46.66,10500.0,35.5057,35.5437,35.4449,35.4449,10500.0
2009-08-05 13:00:00,46.68,46.71,46.5,46.52,24300.0,35.4601,35.4829,35.3234,35.3386,24300.0
2009-08-05 13:10:00,46.53,46.63,46.53,46.63,9700.0,35.3462,35.4221,35.3462,35.4221,9700.0
2009-08-05 13:20:00,46.63,46.81,46.59,46.75,13600.0,35.4221,35.5589,35.3917,35.5133,13600.0
2009-08-05 13:30:00,46.76,46.79,46.71,46.76,19700.0,35.5209,35.5437,35.4829,35.5209,19700.0
2009-08-05 13:40:00,46.76,46.78,46.65,46.65,26000.0,35.5209,35.5361,35.4373,35.4373,26000.0
2009-08-05 13:50:00,46.65,46.68,46.57,46.57,10800.0,35.4373,35.4601,35.3766,35.3766,10800.0
2009-08-05 14:00:00,46.57,46.67,46.56,46.64,22500.0,35.3766,35.4525,35.369,35.4297,22500.0
2009-08-05 14:10:00,46.63,46.69,46.61,46.63,26900.0,35.4221,35.4677,35.4069,35.4221,26900.0
2009-08-05 14:20:00,46.64,46.67,46.58,46.58,16900.0,35.4297,35.4525,35.3841,35.3841,16900.0
2009-08-05 14:30:00,46.59,46.62,46.58,46.59,15200.0,35.3917,35.4145,35.3841,35.3917,15200.0
2009-08-05 14:40:00,46.59,46.85,46.58,46.85,20600.0,35.3917,35.5892,35.3841,35.5892,20600.0
2009-08-05 14:50:00,46.88,46.88,46.74,46.76,17300.0,35.612,35.612,35.5057,35.5209,17300.0
2009-08-05 15:00:00,46.78,46.83,46.72,46.79,48000.0,35.5361,35.5741,35.4905,35.5437,48000.0
2009-08-05 15:10:00,46.79,46.87,46.79,46.8,18100.0,35.5437,35.6044,35.5437,35.5513,18100.0
2009-08-05 15:20:00,46.8,46.91,46.8,46.87,16700.0,35.5513,35.6348,35.5513,35.6044,16700.0
2009-08-05 15:30:00,46.85,46.87,46.68,46.71,35000.0,35.5892,35.6044,35.4601,35.4829,35000.0
2009-08-05 15:40:00,46.7,46.78,46.64,46.64,36300.0,35.4753,35.5361,35.4297,35.4297,36300.0
2009-08-05 15:50:00,46.64,46.74,46.61,46.66,87200.0,35.4297,35.5057,35.4069,35.4449,87200.0
2009-08-06 09:30:00,46.94,46.95,46.69,46.95,19000.0,35.6576,35.6652,35.4677,35.6652,19000.0
2009-08-06 09:40:00,46.99,47.23,46.79,46.84,15200.0,35.6956,35.8779,35.5437,35.5817,15200.0
2009-08-06 09:50:00,46.84,47.05,46.75,46.79,19300.0,35.5817,35.7412,35.5133,35.5437,19300.0
2009-08-06 10:00:00,46.77,46.78,46.59,46.64,56100.0,35.5285,35.5361,35.3917,35.4297,56100.0
2009-08-06 10:10:00,46.64,46.64,46.3,46.46,21600.0,35.4297,35.4297,35.1714,35.293,21600.0
2009-08-06 10:20:00,46.5,46.55,46.43,46.5,34400.0,35.3234,35.3614,35.2702,35.3234,34400.0
2009-08-06 10:30:00,46.48,46.58,46.46,46.54,57200.0,35.3082,35.3841,35.293,35.3538,57200.0
2009-08-06 10:40:00,46.55,46.7,46.52,46.69,45300.0,35.3614,35.4753,35.3386,35.4677,45300.0
2009-08-06 10:50:00,46.68,46.74,46.59,46.72,33200.0,35.4601,35.5057,35.3917,35.4905,33200.0
2009-08-06 11:00:00,46.73,46.83,46.73,46.79,38900.0,35.4981,35.5741,35.4981,35.5437,38900.0
2009-08-06 11:10:00,46.79,46.95,46.78,46.9,19100.0,35.5437,35.6652,35.5361,35.6272,19100.0
2009-08-06 11:20:00,46.93,46.98,46.87,46.96,14100.0,35.65,35.688,35.6044,35.6728,14100.0
2009-08-06 11:30:00,46.96,46.99,46.77,46.85,15200.0,35.6728,35.6956,35.5285,35.5892,15200.0
2009-08-06 11:40:00,46.86,46.97,46.86,46.96,9700.0,35.5968,35.6804,35.5968,35.6728,9700.0
2009-08-06 11:50:00,46.99,47.05,46.97,46.99,27900.0,35.6956,35.7412,35.6804,35.6956,27900.0
2009-08-06 12:00:00,47.0,47.01,46.9,46.96,27300.0,35.7032,35.7108,35.6272,35.6728,27300.0
2009-08-06 12:10:00,46.94,46.98,46.86,46.98,22900.0,35.6576,35.688,35.5968,35.688,22900.0
2009-08-06 12:20:00,46.97,47.02,46.94,47.0,11900.0,35.6804,35.7184,35.6576,35.7032,11900.0
2009-08-06 12:30:00,47.0,47.03,46.96,47.03,15500.0,35.7032,35.726,35.6728,35.726,15500.0
2009-08-06 12:40:00,47.04,47.22,47.03,47.18,22700.0,35.7336,35.8703,35.726,35.8399,22700.0
2009-08-06 12:50:00,47.17,47.17,47.04,47.07,21800.0,35.8323,35.8323,35.7336,35.7564,21800.0
2009-08-06 13:00:00,47.05,47.07,46.97,46.99,9600.0,35.7412,35.7564,35.6804,35.6956,9600.0
2009-08-06 13:10:00,47.01,47.05,46.99,47.03,7800.0,35.7108,35.7412,35.6956,35.726,7800.0
2009-08-06 13:20:00,47.01,47.12,47.0,47.06,9800.0,35.7108,35.7944,35.7032,35.7488,9800.0
2009-08-06 13:30:00,47.06,47.16,47.05,47.06,17200.0,35.7488,35.8247,35.7412,35.7488,17200.0
2009-08-06 13:40:00,47.05,47.06,46.8,46.82,14700.0,35.7412,35.7488,35.5513,35.5665,14700.0
2009-08-06 13:50:00,46.81,46.91,46.73,46.75,29900.0,35.5589,35.6348,35.4981,35.5133,29900.0
2009-08-06 14:00:00,46.74,46.74,46.6,46.7,35100.0,35.5057,35.5057,35.3993,35.4753,35100.0
2009-08-06 14:10:00,46.71,46.72,46.55,46.63,29000.0,35.4829,35.4905,35.3614,35.4221,29000.0
2009-08-06 14:20:00,46.63,46.71,46.53,46.64,18200.0,35.4221,35.4829,35.3462,35.4297,18200.0
2009-08-06 14:30:00,46.63,46.68,46.56,46.59,23500.0,35.4221,35.4601,35.369,35.3917,23500.0
2009-08-06 14:40:00,46.6,46.6,46.5,46.53,23900.0,35.3993,35.3993,35.3234,35.3462,23900.0
2009-08-06 14:50:00,46.52,46.62,46.52,46.54,13900.0,35.3386,35.4145,35.3386,35.3538,13900.0
2009-08-06 15:00:00,46.53,46.8,46.52,46.78,74300.0,35.3462,35.5513,35.3386,35.5361,74300.0
2009-08-06 15:10:00,46.78,46.86,46.71,46.86,44900.0,35.5361,35.5968,35.4829,35.5968,44900.0
2009-08-06 15:20:00,46.84,46.9,46.81,46.84,23400.0,35.5817,35.6272,35.5589,35.5817,23400.0
2009-08-06 15:30:00,46.85,46.89,46.68,46.86,57400.0,35.5892,35.6196,35.4601,35.5968,57400.0
2009-08-06 15:40:00,46.86,46.93,46.8,46.87,88600.0,35.5968,35.65,35.5513,35.6044,88600.0
2009-08-06 15:50:00,46.87,46.88,46.76,46.83,85000.0,35.6044,35.612,35.5209,35.5741,85000.0
2009-08-07 09:30:00,47.69,47.78,47.11,47.75,69300.0,36.2273,36.2957,35.7868,36.2729,69300.0
2009-08-07 09:40:00,47.75,47.91,47.72,47.86,33300.0,36.2729,36.3945,36.2501,36.3565,33300.0
2009-08-07 09:50:00,47.86,47.98,47.73,47.73,39200.0,36.3565,36.4476,36.2577,36.2577,39200.0
2009-08-07 10:00:00,47.73,47.75,47.16,47.35,67600.0,36.2577,36.2729,35.8247,35.9691,67600.0
2009-08-07 10:10:00,47.34,47.79,47.34,47.78,34500.0,35.9615,36.3033,35.9615,36.2957,34500.0
2009-08-07 10:20:00,47.8,47.86,47.67,47.85,29600.0,36.3109,36.3565,36.2122,36.3489,29600.0
2009-08-07 10:30:00,47.84,48.05,47.82,47.99,56900.0,36.3413,36.5008,36.3261,36.4552,56900.0
2009-08-07 10:40:00,47.99,48.09,47.95,48.08,61700.0,36.4552,36.5312,36.4249,36.5236,61700.0
2009-08-07 10:50:00,48.08,48.19,48.02,48.12,59200.0,36.5236,36.6072,36.478,36.554,59200.0
2009-08-07 11:00:00,48.09,48.22,48.09,48.17,38400.0,36.5312,36.63,36.5312,36.592,38400.0
2009-08-07 11:10:00,48.17,48.33,48.17,48.33,62900.0,36.592,36.7135,36.592,36.7135,62900.0
2009-08-07 11:20:00,48.31,48.35,48.29,48.3,24100.0,36.6983,36.7287,36.6831,36.6907,24100.0
2009-08-07 11:30:00,48.3,48.35,48.25,48.32,29500.0,36.6907,36.7287,36.6527,36.7059,29500.0
2009-08-07 11:40:00,48.28,48.34,48.28,48.3,23900.0,36.6755,36.7211,36.6755,36.6907,23900.0
2009-08-07 11:50:00,48.3,48.44,48.25,48.39,57900.0,36.6907,36.7971,36.6527,36.7591,57900.0
2009-08-07 12:00:00,48.39,48.63,48.38,48.6,43800.0,36.7591,36.9414,36.7515,36.9186,43800.0
2009-08-07 12:10:00,48.6,48.67,48.49,48.6,47500.0,36.9186,36.9718,36.8351,36.9186,47500.0
2009-08-07 12:20:00,48.6,48.66,48.59,48.62,29200.0,36.9186,36.9642,36.911,36.9338,29200.0
2009-08-07 12:30:00,48.6,48.63,48.54,48.56,39400.0,36.9186,36.9414,36.873,36.8882,39400.0
2009-08-07 12:40:00,48.56,48.75,48.5,48.71,92800.0,36.8882,37.0326,36.8427,37.0022,92800.0
2009-08-07 12:50:00,48.68,48.7,48.5,48.51,32700.0,36.9794,36.9946,36.8427,36.8503,32700.0
2009-08-07 13:00:00,48.52,48.66,48.5,48.5,21500.0,36.8579,36.9642,36.8427,36.8427,21500.0
2009-08-07 13:10:00,48.49,48.5,48.4,48.43,35500.0,36.8351,36.8427,36.7667,36.7895,35500.0
2009-08-07 13:20:00,48.44,48.68,48.44,48.68,24000.0,36.7971,36.9794,36.7971,36.9794,24000.0
2009-08-07 13:30:00,48.68,48.78,48.66,48.77,20300.0,36.9794,37.0554,36.9642,37.0478,20300.0
2009-08-07 13:40:00,48.77,48.77,48.64,48.68,32200.0,37.0478,37.0478,36.949,36.9794,32200.0
2009-08-07 13:50:00,48.67,48.71,48.63,48.69,14300.0,36.9718,37.0022,36.9414,36.987,14300.0
2009-08-07 14:00:00,48.67,48.69,48.64,48.69,21800.0,36.9718,36.987,36.949,36.987,21800.0
2009-08-07 14:10:00,48.71,48.74,48.64,48.71,33300.0,37.0022,37.025,36.949,37.0022,33300.0
2009-08-07 14:20:00,48.71,48.74,48.56,48.59,34700.0,37.0022,37.025,36.8882,36.911,34700.0
2009-08-07 14:30:00,48.6,48.65,48.57,48.59,28000.0,36.9186,36.9566,36.8958,36.911,28000.0
2009-08-07 14:40:00,48.58,48.78,48.58,48.75,80000.0,36.9034,37.0554,36.9034,37.0326,80000.0
2009-08-07 14:50:00,48.74,48.8,48.69,48.76,43100.0,37.025,37.0706,36.987,37.0402,43100.0
2009-08-07 15:00:00,48.74,48.79,48.68,48.76,93100.0,37.025,37.063,36.9794,37.0402,93100.0
2009-08-07 15:10:00,48.75,48.77,48.68,48.68,62800.0,37.0326,37.0478,36.9794,36.9794,62800.0
2009-08-07 15:20:00,48.68,48.83,48.61,48.83,58700.0,36.9794,37.0933,36.9262,37.0933,58700.0
2009-08-07 15:30:00,48.82,48.82,48.62,48.62,75000.0,37.0857,37.0857,36.9338,36.9338,75000.0
2009-08-07 15:40:00,48.6,48.73,48.6,48.71,123500.0,36.9186,37.0174,36.9186,37.0022,123500.0
2009-08-07 15:50:00,48.71,48.77,48.62,48.75,194900.0,37.0022,37.0478,36.9338,37.0326,194900.0
2009-08-10 09:30:00,48.74,48.74,47.7,48.31,77000.0,37.025,37.025,36.2349,36.6983,77000.0
2009-08-10 09:40:00,48.34,48.63,48.17,48.34,49400.0,36.7211,36.9414,36.592,36.7211,49400.0
2009-08-10 09:50:00,48.33,48.59,48.33,48.53,34800.0,36.7135,36.911,36.7135,36.8654,34800.0
2009-08-10 10:00:00,48.52,48.52,48.31,48.38,29800.0,36.8579,36.8579,36.6983,36.7515,29800.0
2009-08-10 10:10:00,48.38,48.59,48.38,48.54,100300.0,36.7515,36.911,36.7515,36.873,100300.0
2009-08-10 10:20:00,48.54,48.68,48.51,48.66,27800.0,36.873,36.9794,36.8503,36.9642,27800.0
2009-08-10 10:30:00,48.67,48.86,48.65,48.84,65400.0,36.9718,37.1161,36.9566,37.1009,65400.0
2009-08-10 10:40:00,48.84,49.27,48.78,49.18,86000.0,37.1009,37.4276,37.0554,37.3592,86000.0
2009-08-10 10:50:00,49.18,49.25,49.1,49.18,90800.0,37.3592,37.4124,37.2984,37.3592,90800.0
2009-08-10 11:00:00,49.15,49.16,48.86,48.88,34800.0,37.3364,37.344,37.1161,37.1313,34800.0
2009-08-10 11:10:00,48.88,48.92,48.68,48.74,37700.0,37.1313,37.1617,36.9794,37.025,37700.0
2009-08-10 11:20:00,48.73,48.75,48.63,48.73,34400.0,37.0174,37.0326,36.9414,37.0174,34400.0
2009-08-10 11:30:00,48.74,48.75,48.61,48.65,28900.0,37.025,37.0326,36.9262,36.9566,28900.0
2009-08-10 11:40:00,48.65,48.69,48.65,48.66,17100.0,36.9566,36.987,36.9566,36.9642,17100.0
2009-08-10 11:50:00,48.66,48.75,48.59,48.64,23000.0,36.9642,37.0326,36.911,36.949,23000.0
2009-08-10 12:00:00,48.64,48.86,48.63,48.85,48300.0,36.949,37.1161,36.9414,37.1085,48300.0
2009-08-10 12:10:00,48.85,48.96,48.83,48.94,43300.0,37.1085,37.1921,37.0933,37.1769,43300.0
2009-08-10 12:20:00,48.95,49.05,48.86,48.86,54300.0,37.1845,37.2605,37.1161,37.1161,54300.0
2009-08-10 12:30:00,48.86,48.86,48.78,48.79,13500.0,37.1161,37.1161,37.0554,37.063,13500.0
2009-08-10 12:40:00,48.8,48.82,48.67,48.68,21600.0,37.0706,37.0857,36.9718,36.9794,21600.0
2009-08-10 12:50:00,48.69,48.76,48.68,48.7,16500.0,36.987,37.0402,36.9794,36.9946,16500.0
2009-08-10 13:00:00,48.7,48.71,48.59,48.59,18200.0,36.9946,37.0022,36.911,36.911,18200.0
2009-08-10 13:10:00,48.58,48.61,48.5,48.54,40200.0,36.9034,36.9262,36.8427,36.873,40200.0
2009-08-10 13:20:00,48.55,48.63,48.49,48.51,24100.0,36.8806,36.9414,36.8351,36.8503,24100.0
2009-08-10 13:30:00,48.51,48.6,48.49,48.53,23400.0,36.8503,36.9186,36.8351,36.8654,23400.0
2009-08-10 13:40:00,48.52,48.56,48.48,48.5,23300.0,36.8579,36.8882,36.8275,36.8427,23300.0
2009-08-10 13:50:00,48.48,48.54,48.46,48.51,42600.0,36.8275,36.873,36.8123,36.8503,42600.0
2009-08-10 14:00:00,48.5,48.6,48.46,48.57,43000.0,36.8427,36.9186,36.8123,36.8958,43000.0
2009-08-10 14:10:00,48.58,48.58,48.43,48.44,12400.0,36.9034,36.9034,36.7895,36.7971,12400.0
2009-08-10 14:20:00,48.44,48.46,48.4,48.42,16800.0,36.7971,36.8123,36.7667,36.7819,16800.0
2009-08-10 14:30:00,48.42,48.42,48.31,48.32,49400.0,36.7819,36.7819,36.6983,36.7059,49400.0
2009-08-10 14:40:00,48.32,48.33,48.23,48.25,33800.0,36.7059,36.7135,36.6376,36.6527,33800.0
2009-08-10 14:50:00,48.24,48.36,48.18,48.36,54000.0,36.6452,36.7363,36.5996,36.7363,54000.0
2009-08-10 15:00:00,48.37,48.46,48.3,48.37,44300.0,36.7439,36.8123,36.6907,36.7439,44300.0
2009-08-10 15:10:00,48.37,48.42,48.34,48.35,31400.0,36.7439,36.7819,36.7211,36.7287,31400.0
2009-08-10 15:20:00,48.35,48.36,48.26,48.27,43600.0,36.7287,36.7363,36.6603,36.6679,43600.0
2009-08-10 15:30:00,48.27,48.31,48.2,48.3,38200.0,36.6679,36.6983,36.6148,36.6907,38200.0
2009-08-10 15:40:00,48.31,48.39,48.28,48.33,78700.0,36.6983,36.7591,36.6755,36.7135,78700.0
2009-08-10 15:50:00,48.33,48.37,48.25,48.31,197200.0,36.7135,36.7439,36.6527,36.6983,197200.0
2009-08-11 09:30:00,48.05,48.23,47.65,47.67,46700.0,36.5008,36.6376,36.197,36.2122,46700.0
2009-08-11 09:40:00,47.68,47.68,47.21,47.27,32800.0,36.2198,36.2198,35.8627,35.9083,32800.0
2009-08-11 09:50:00,47.28,47.57,47.28,47.53,21500.0,35.9159,36.1362,35.9159,36.1058,21500.0
2009-08-11 10:00:00,47.55,47.55,47.27,47.41,36100.0,36.121,36.121,35.9083,36.0146,36100.0
2009-08-11 10:10:00,47.43,47.66,47.43,47.47,20200.0,36.0298,36.2046,36.0298,36.0602,20200.0
2009-08-11 10:20:00,47.43,47.49,47.3,47.3,41700.0,36.0298,36.0754,35.9311,35.9311,41700.0
2009-08-11 10:30:00,47.31,47.35,47.15,47.2,46300.0,35.9387,35.9691,35.8171,35.8551,46300.0
2009-08-11 10:40:00,47.2,47.25,47.18,47.2,47800.0,35.8551,35.8931,35.8399,35.8551,47800.0
2009-08-11 10:50:00,47.24,47.44,47.23,47.44,16900.0,35.8855,36.0374,35.8779,36.0374,16900.0
2009-08-11 11:00:00,47.43,47.46,47.26,47.39,46200.0,36.0298,36.0526,35.9007,35.9995,46200.0
2009-08-11 11:10:00,47.39,47.52,47.34,47.44,44800.0,35.9995,36.0982,35.9615,36.0374,44800.0
2009-08-11 11:20:00,47.45,47.63,47.44,47.63,31100.0,36.045,36.1818,36.0374,36.1818,31100.0
2009-08-11 11:30:00,47.61,47.64,47.55,47.56,29700.0,36.1666,36.1894,36.121,36.1286,29700.0
2009-08-11 11:40:00,47.56,47.6,47.52,47.57,13400.0,36.1286,36.159,36.0982,36.1362,13400.0
2009-08-11 11:50:00,47.56,47.74,47.56,47.74,29300.0,36.1286,36.2653,36.1286,36.2653,29300.0
2009-08-11 12:00:00,47.72,47.79,47.7,47.75,20300.0,36.2501,36.3033,36.2349,36.2729,20300.0
2009-08-11 12:10:00,47.75,48.0,47.73,47.99,52800.0,36.2729,36.4628,36.2577,36.4552,52800.0
2009-08-11 12:20:00,48.0,48.01,47.87,47.88,13000.0,36.4628,36.4704,36.3641,36.3717,13000.0
2009-08-11 12:30:00,47.87,47.91,47.84,47.91,15800.0,36.3641,36.3945,36.3413,36.3945,15800.0
2009-08-11 12:40:00,47.9,47.92,47.64,47.64,30600.0,36.3869,36.4021,36.1894,36.1894,30600.0
2009-08-11 12:50:00,47.65,47.65,47.52,47.55,31500.0,36.197,36.197,36.0982,36.121,31500.0
2009-08-11 13:00:00,47.55,47.68,47.53,47.61,21200.0,36.121,36.2198,36.1058,36.1666,21200.0
2009-08-11 13:10:00,47.61,47.61,47.44,47.48,23600.0,36.1666,36.1666,36.0374,36.0678,23600.0
2009-08-11 13:20:00,47.49,47.56,47.48,47.49,12600.0,36.0754,36.1286,36.0678,36.0754,12600.0
2009-08-11 13:30:00,47.5,47.57,47.48,47.53,18000.0,36.083,36.1362,36.0678,36.1058,18000.0
2009-08-11 13:40:00,47.51,47.52,47.48,47.51,9700.0,36.0906,36.0982,36.0678,36.0906,9700.0
2009-08-11 13:50:00,47.51,47.57,47.5,47.56,25400.0,36.0906,36.1362,36.083,36.1286,25400.0
2009-08-11 14:00:00,47.58,47.83,47.57,47.81,15100.0,36.1438,36.3337,36.1362,36.3185,15100.0
2009-08-11 14:10:00,47.81,47.9,47.8,47.81,26300.0,36.3185,36.3869,36.3109,36.3185,26300.0
2009-08-11 14:20:00,47.8,47.88,47.8,47.8,25100.0,36.3109,36.3717,36.3109,36.3109,25100.0
2009-08-11 14:30:00,47.81,47.85,47.8,47.83,24200.0,36.3185,36.3489,36.3109,36.3337,24200.0
2009-08-11 14:40:00,47.83,47.84,47.66,47.66,17700.0,36.3337,36.3413,36.2046,36.2046,17700.0
2009-08-11 14:50:00,47.67,47.86,47.67,47.82,25400.0,36.2122,36.3565,36.2122,36.3261,25400.0
2009-08-11 15:00:00,47.81,48.0,47.78,47.92,52000.0,36.3185,36.4628,36.2957,36.4021,52000.0
2009-08-11 15:10:00,47.94,47.94,47.82,47.85,18900.0,36.4173,36.4173,36.3261,36.3489,18900.0
2009-08-11 15:20:00,47.85,47.91,47.77,47.82,31100.0,36.3489,36.3945,36.2881,36.3261,31100.0
2009-08-11 15:30:00,47.83,47.87,47.74,47.75,27100.0,36.3337,36.3641,36.2653,36.2729,27100.0
2009-08-11 15:40:00,47.76,47.91,47.75,47.76,28300.0,36.2805,36.3945,36.2729,36.2805,28300.0
2009-08-11 15:50:00,47.76,47.83,47.62,47.62,65000.0,36.2805,36.3337,36.1742,36.1742,65000.0
2009-08-12 09:30:00,47.79,48.01,47.75,47.82,42500.0,36.3033,36.4704,36.2729,36.3261,42500.0
2009-08-12 09:40:00,47.8,48.0,47.8,47.94,25800.0,36.3109,36.4628,36.3109,36.4173,25800.0
2009-08-12 09:50:00,47.93,48.4,47.89,48.4,74200.0,36.4097,36.7667,36.3793,36.7667,74200.0
2009-08-12 10:00:00,48.36,48.58,48.35,48.53,33500.0,36.7363,36.9034,36.7287,36.8654,33500.0
2009-08-12 10:10:00,48.53,48.7,48.41,48.64,44400.0,36.8654,36.9946,36.7743,36.949,44400.0
2009-08-12 10:20:00,48.66,48.92,48.57,48.92,77800.0,36.9642,37.1617,36.8958,37.1617,77800.0
2009-08-12 10:30:00,48.9,49.06,48.85,48.99,103900.0,37.1465,37.2681,37.1085,37.2149,103900.0
2009-08-12 10:40:00,48.98,48.99,48.81,48.86,37500.0,37.2073,37.2149,37.0781,37.1161,37500.0
2009-08-12 10:50:00,48.88,48.92,48.75,48.75,24300.0,37.1313,37.1617,37.0326,37.0326,24300.0
2009-08-12 11:00:00,48.76,49.03,48.71,49.03,42800.0,37.0402,37.2453,37.0022,37.2453,42800.0
2009-08-12 11:10:00,49.03,49.03,48.83,48.9,32600.0,37.2453,37.2453,37.0933,37.1465,32600.0
2009-08-12 11:20:00,48.91,48.96,48.89,48.92,27400.0,37.1541,37.1921,37.1389,37.1617,27400.0
2009-08-12 11:30:00,48.9,48.91,48.81,48.86,9600.0,37.1465,37.1541,37.0781,37.1161,9600.0
2009-08-12 11:40:00,48.86,48.89,48.85,48.86,12300.0,37.1161,37.1389,37.1085,37.1161,12300.0
2009-08-12 11:50:00,48.87,48.95,48.87,48.88,32400.0,37.1237,37.1845,37.1237,37.1313,32400.0
2009-08-12 12:00:00,48.9,48.95,48.88,48.9,14800.0,37.1465,37.1845,37.1313,37.1465,14800.0
2009-08-12 12:10:00,48.91,48.95,48.9,48.94,14500.0,37.1541,37.1845,37.1465,37.1769,14500.0
2009-08-12 12:20:00,48.92,48.95,48.9,48.95,18800.0,37.1617,37.1845,37.1465,37.1845,18800.0
2009-08-12 12:30:00,48.95,49.05,48.92,49.05,25500.0,37.1845,37.2605,37.1617,37.2605,25500.0
2009-08-12 12:40:00,49.05,49.35,49.05,49.25,83700.0,37.2605,37.4884,37.2605,37.4124,83700.0
2009-08-12 12:50:00,49.26,49.45,49.22,49.33,39700.0,37.42,37.5643,37.3896,37.4732,39700.0
2009-08-12 13:00:00,49.33,49.35,49.28,49.32,27000.0,37.4732,37.4884,37.4352,37.4656,27000.0
2009-08-12 13:10:00,49.33,49.47,49.33,49.46,53000.0,37.4732,37.5795,37.4732,37.5719,53000.0
2009-08-12 13:20:00,49.46,49.54,49.44,49.53,23400.0,37.5719,37.6327,37.5567,37.6251,23400.0
2009-08-12 13:30:00,49.52,49.57,49.43,49.45,18400.0,37.6175,37.6555,37.5491,37.5643,18400.0
2009-08-12 13:40:00,49.44,49.5,49.35,49.37,29200.0,37.5567,37.6023,37.4884,37.5035,29200.0
2009-08-12 13:50:00,49.37,49.37,49.28,49.32,13100.0,37.5035,37.5035,37.4352,37.4656,13100.0
2009-08-12 14:00:00,49.33,49.4,49.25,49.25,23400.0,37.4732,37.5263,37.4124,37.4124,23400.0
2009-08-12 14:10:00,49.26,49.68,49.19,49.25,67300.0,37.42,37.739,37.3668,37.4124,67300.0
2009-08-12 14:20:00,49.26,49.53,49.17,49.18,35200.0,37.42,37.6251,37.3516,37.3592,35200.0
2009-08-12 14:30:00,49.17,49.29,49.1,49.14,47500.0,37.3516,37.4428,37.2984,37.3288,47500.0
2009-08-12 14:40:00,49.14,49.2,48.95,49.19,116200.0,37.3288,37.3744,37.1845,37.3668,116200.0
2009-08-12 14:50:00,49.18,49.63,49.18,49.57,67200.0,37.3592,37.7011,37.3592,37.6555,67200.0
2009-08-12 15:00:00,49.63,49.76,49.61,49.71,55800.0,37.7011,37.7998,37.6859,37.7618,55800.0
2009-08-12 15:10:00,49.71,49.8,49.71,49.78,58400.0,37.7618,37.8302,37.7618,37.815,58400.0
2009-08-12 15:20:00,49.78,49.81,49.61,49.78,42200.0,37.815,37.8378,37.6859,37.815,42200.0
2009-08-12 15:30:00,49.78,49.94,49.74,49.91,63900.0,37.815,37.9365,37.7846,37.9138,63900.0
2009-08-12 15:40:00,49.91,49.92,49.6,49.67,92200.0,37.9138,37.9214,37.6783,37.7314,92200.0
2009-08-12 15:50:00,49.67,49.69,49.41,49.46,171400.0,37.7314,37.7466,37.5339,37.5719,171400.0
2009-08-13 09:30:00,50.0,50.15,49.32,49.65,58500.0,37.9821,38.0961,37.4656,37.7162,58500.0
2009-08-13 09:40:00,49.63,49.72,49.36,49.42,24200.0,37.7011,37.7694,37.496,37.5415,24200.0
2009-08-13 09:50:00,49.33,49.42,49.0,49.12,42700.0,37.4732,37.5415,37.2225,37.3136,42700.0
2009-08-13 10:00:00,49.11,49.48,49.06,49.34,34700.0,37.306,37.5871,37.2681,37.4808,34700.0
2009-08-13 10:10:00,49.38,49.57,49.29,49.37,45200.0,37.5111,37.6555,37.4428,37.5035,45200.0
2009-08-13 10:20:00,49.37,49.54,49.37,49.5,39600.0,37.5035,37.6327,37.5035,37.6023,39600.0
2009-08-13 10:30:00,49.48,49.92,49.42,49.84,66700.0,37.5871,37.9214,37.5415,37.8606,66700.0
2009-08-13 10:40:00,49.82,49.85,49.67,49.73,29300.0,37.8454,37.8682,37.7314,37.777,29300.0
2009-08-13 10:50:00,49.71,49.98,49.71,49.92,51300.0,37.7618,37.9669,37.7618,37.9214,51300.0
2009-08-13 11:00:00,49.94,50.22,49.89,50.09,46700.0,37.9365,38.1492,37.8986,38.0505,46700.0
2009-08-13 11:10:00,50.09,50.14,49.85,49.87,26900.0,38.0505,38.0885,37.8682,37.8834,26900.0
2009-08-13 11:20:00,49.85,49.86,49.71,49.8,18400.0,37.8682,37.8758,37.7618,37.8302,18400.0
2009-08-13 11:30:00,49.82,49.86,49.77,49.82,17200.0,37.8454,37.8758,37.8074,37.8454,17200.0
2009-08-13 11:40:00,49.82,50.02,49.78,50.02,18800.0,37.8454,37.9973,37.815,37.9973,18800.0
2009-08-13 11:50:00,50.0,50.02,49.94,50.01,13500.0,37.9821,37.9973,37.9365,37.9897,13500.0
2009-08-13 12:00:00,50.0,50.0,49.86,49.96,11900.0,37.9821,37.9821,37.8758,37.9517,11900.0
2009-08-13 12:10:00,49.96,50.03,49.88,50.03,14700.0,37.9517,38.0049,37.891,38.0049,14700.0
2009-08-13 12:20:00,50.01,50.1,50.01,50.05,19600.0,37.9897,38.0581,37.9897,38.0201,19600.0
2009-08-13 12:30:00,50.05,50.09,49.98,50.0,18100.0,38.0201,38.0505,37.9669,37.9821,18100.0
2009-08-13 12:40:00,50.01,50.06,49.86,49.87,12500.0,37.9897,38.0277,37.8758,37.8834,12500.0
2009-08-13 12:50:00,49.87,49.91,49.84,49.86,18500.0,37.8834,37.9138,37.8606,37.8758,18500.0
2009-08-13 13:00:00,49.87,50.11,49.84,50.0,28700.0,37.8834,38.0657,37.8606,37.9821,28700.0
2009-08-13 13:10:00,50.02,50.03,49.75,49.77,12000.0,37.9973,38.0049,37.7922,37.8074,12000.0
2009-08-13 13:20:00,49.78,49.83,49.7,49.71,51800.0,37.815,37.853,37.7542,37.7618,51800.0
2009-08-13 13:30:00,49.72,49.77,49.7,49.71,19700.0,37.7694,37.8074,37.7542,37.7618,19700.0
2009-08-13 13:40:00,49.72,49.79,49.71,49.77,13100.0,37.7694,37.8226,37.7618,37.8074,13100.0
2009-08-13 13:50:00,49.75,49.75,49.67,49.71,24200.0,37.7922,37.7922,37.7314,37.7618,24200.0
2009-08-13 14:00:00,49.7,49.73,49.65,49.71,46400.0,37.7542,37.777,37.7162,37.7618,46400.0
2009-08-13 14:10:00,49.7,49.71,49.57,49.6,39700.0,37.7542,37.7618,37.6555,37.6783,39700.0
2009-08-13 14:20:00,49.6,49.76,49.57,49.71,46600.0,37.6783,37.7998,37.6555,37.7618,46600.0
2009-08-13 14:30:00,49.72,49.89,49.72,49.79,38900.0,37.7694,37.8986,37.7694,37.8226,38900.0
2009-08-13 14:40:00,49.79,49.89,49.73,49.73,12500.0,37.8226,37.8986,37.777,37.777,12500.0
2009-08-13 14:50:00,49.71,49.79,49.61,49.61,22400.0,37.7618,37.8226,37.6859,37.6859,22400.0
2009-08-13 15:00:00,49.61,49.72,49.59,49.67,17600.0,37.6859,37.7694,37.6707,37.7314,17600.0
2009-08-13 15:10:00,49.67,49.88,49.66,49.77,32100.0,37.7314,37.891,37.7238,37.8074,32100.0
2009-08-13 15:20:00,49.77,49.82,49.71,49.75,25900.0,37.8074,37.8454,37.7618,37.7922,25900.0
2009-08-13 15:30:00,49.75,49.8,49.7,49.75,28600.0,37.7922,37.8302,37.7542,37.7922,28600.0
2009-08-13 15:40:00,49.76,49.93,49.73,49.74,43000.0,37.7998,37.9289,37.777,37.7846,43000.0
2009-08-13 15:50:00,49.75,49.92,49.71,49.83,74700.0,37.7922,37.9214,37.7618,37.853,74700.0
2009-08-14 09:30:00,49.97,50.03,49.14,49.28,31200.0,37.9593,38.0049,37.3288,37.4352,31200.0
2009-08-14 09:40:00,49.24,49.24,48.97,49.05,32200.0,37.4048,37.4048,37.1997,37.2605,32200.0
2009-08-14 09:50:00,49.04,49.2,48.65,48.85,43600.0,37.2529,37.3744,36.9566,37.1085,43600.0
2009-08-14 10:00:00,48.84,48.92,48.53,48.92,48400.0,37.1009,37.1617,36.8654,37.1617,48400.0
2009-08-14 10:10:00,48.92,49.02,48.6,48.7,26700.0,37.1617,37.2377,36.9186,36.9946,26700.0
2009-08-14 10:20:00,48.67,48.98,48.6,48.97,39100.0,36.9718,37.2073,36.9186,37.1997,39100.0
2009-08-14 10:30:00,48.93,48.95,48.63,48.64,14500.0,37.1693,37.1845,36.9414,36.949,14500.0
2009-08-14 10:40:00,48.64,48.79,48.6,48.71,15100.0,36.949,37.063,36.9186,37.0022,15100.0
2009-08-14 10:50:00,48.68,48.71,48.59,48.65,11800.0,36.9794,37.0022,36.911,36.9566,11800.0
2009-08-14 11:00:00,48.66,48.83,48.63,48.81,18800.0,36.9642,37.0933,36.9414,37.0781,18800.0
2009-08-14 11:10:00,48.78,48.88,48.75,48.78,27400.0,37.0554,37.1313,37.0326,37.0554,27400.0
2009-08-14 11:20:00,48.78,48.84,48.66,48.66,31300.0,37.0554,37.1009,36.9642,36.9642,31300.0
2009-08-14 11:30:00,48.65,48.68,48.53,48.59,15400.0,36.9566,36.9794,36.8654,36.911,15400.0
2009-08-14 11:40:00,48.62,48.72,48.6,48.67,18500.0,36.9338,37.0098,36.9186,36.9718,18500.0
2009-08-14 11:50:00,48.66,48.67,48.58,48.63,7300.0,36.9642,36.9718,36.9034,36.9414,7300.0
2009-08-14 12:00:00,48.62,48.62,48.53,48.54,17300.0,36.9338,36.9338,36.8654,36.873,17300.0
2009-08-14 12:10:00,48.54,48.63,48.54,48.62,15800.0,36.873,36.9414,36.873,36.9338,15800.0
2009-08-14 12:20:00,48.62,48.63,48.56,48.59,22900.0,36.9338,36.9414,36.8882,36.911,22900.0
2009-08-14 12:30:00,48.59,48.6,48.54,48.6,9100.0,36.911,36.9186,36.873,36.9186,9100.0
2009-08-14 12:40:00,48.61,48.69,48.57,48.68,4900.0,36.9262,36.987,36.8958,36.9794,4900.0
2009-08-14 12:50:00,48.67,48.71,48.61,48.69,7500.0,36.9718,37.0022,36.9262,36.987,7500.0
2009-08-14 13:00:00,48.7,48.71,48.65,48.67,18000.0,36.9946,37.0022,36.9566,36.9718,18000.0
2009-08-14 13:10:00,48.67,48.73,48.61,48.69,29900.0,36.9718,37.0174,36.9262,36.987,29900.0
2009-08-14 13:20:00,48.68,48.73,48.65,48.73,29100.0,36.9794,37.0174,36.9566,37.0174,29100.0
2009-08-14 13:30:00,48.72,48.73,48.66,48.66,20700.0,37.0098,37.0174,36.9642,36.9642,20700.0
2009-08-14 13:40:00,48.66,48.71,48.66,48.68,13600.0,36.9642,37.0022,36.9642,36.9794,13600.0
2009-08-14 13:50:00,48.69,48.74,48.62,48.65,11000.0,36.987,37.025,36.9338,36.9566,11000.0
2009-08-14 14:00:00,48.65,48.65,48.54,48.54,12300.0,36.9566,36.9566,36.873,36.873,12300.0
2009-08-14 14:10:00,48.55,48.65,48.48,48.62,11800.0,36.8806,36.9566,36.8275,36.9338,11800.0
2009-08-14 14:20:00,48.59,48.6,48.51,48.57,4400.0,36.911,36.9186,36.8503,36.8958,4400.0
2009-08-14 14:30:00,48.54,48.56,48.5,48.55,6600.0,36.873,36.8882,36.8427,36.8806,6600.0
2009-08-14 14:40:00,48.54,48.63,48.54,48.59,23100.0,36.873,36.9414,36.873,36.911,23100.0
2009-08-14 14:50:00,48.6,48.6,48.5,48.54,10600.0,36.9186,36.9186,36.8427,36.873,10600.0
2009-08-14 15:00:00,48.52,48.6,48.5,48.59,21800.0,36.8579,36.9186,36.8427,36.911,21800.0
2009-08-14 15:10:00,48.58,48.59,48.51,48.55,9500.0,36.9034,36.911,36.8503,36.8806,9500.0
2009-08-14 15:20:00,48.55,48.57,48.46,48.5,12900.0,36.8806,36.8958,36.8123,36.8427,12900.0
2009-08-14 15:30:00,48.49,48.62,48.49,48.61,34900.0,36.8351,36.9338,36.8351,36.9262,34900.0
2009-08-14 15:40:00,48.62,48.81,48.58,48.72,25600.0,36.9338,37.0781,36.9034,37.0098,25600.0
2009-08-14 15:50:00,48.73,48.86,48.7,48.83,49800.0,37.0174,37.1161,36.9946,37.0933,49800.0
2009-08-17 09:30:00,47.79,48.25,47.31,47.52,43600.0,36.3033,36.6527,35.9387,36.0982,43600.0
2009-08-17 09:40:00,47.55,47.55,46.96,47.03,25200.0,36.121,36.121,35.6728,35.726,25200.0
2009-08-17 09:50:00,47.05,47.14,46.95,47.14,72000.0,35.7412,35.8095,35.6652,35.8095,72000.0
2009-08-17 10:00:00,47.15,47.33,47.03,47.05,37100.0,35.8171,35.9539,35.726,35.7412,37100.0
2009-08-17 10:10:00,47.05,47.06,46.84,46.92,35800.0,35.7412,35.7488,35.5817,35.6424,35800.0
2009-08-17 10:20:00,46.9,47.11,46.86,47.04,20200.0,35.6272,35.7868,35.5968,35.7336,20200.0
2009-08-17 10:30:00,47.07,47.16,46.95,47.01,36200.0,35.7564,35.8247,35.6652,35.7108,36200.0
2009-08-17 10:40:00,47.0,47.12,46.96,47.04,16100.0,35.7032,35.7944,35.6728,35.7336,16100.0
2009-08-17 10:50:00,47.04,47.14,47.0,47.1,17200.0,35.7336,35.8095,35.7032,35.7792,17200.0
2009-08-17 11:00:00,47.08,47.13,47.01,47.04,17900.0,35.764,35.8019,35.7108,35.7336,17900.0
2009-08-17 11:10:00,47.03,47.15,47.01,47.05,14500.0,35.726,35.8171,35.7108,35.7412,14500.0
2009-08-17 11:20:00,47.05,47.3,47.04,47.29,13500.0,35.7412,35.9311,35.7336,35.9235,13500.0
2009-08-17 11:30:00,47.3,47.33,47.24,47.32,7900.0,35.9311,35.9539,35.8855,35.9463,7900.0
2009-08-17 11:40:00,47.32,47.38,47.3,47.3,22100.0,35.9463,35.9919,35.9311,35.9311,22100.0
2009-08-17 11:50:00,47.28,47.46,47.24,47.45,11900.0,35.9159,36.0526,35.8855,36.045,11900.0
2009-08-17 12:00:00,47.45,47.46,47.27,47.29,12800.0,36.045,36.0526,35.9083,35.9235,12800.0
2009-08-17 12:10:00,47.29,47.37,47.26,47.28,15500.0,35.9235,35.9843,35.9007,35.9159,15500.0
2009-08-17 12:20:00,47.29,47.33,47.26,47.33,3100.0,35.9235,35.9539,35.9007,35.9539,3100.0
2009-08-17 12:30:00,47.32,47.34,47.25,47.25,5400.0,35.9463,35.9615,35.8931,35.8931,5400.0
2009-08-17 12:40:00,47.25,47.25,47.19,47.24,12300.0,35.8931,35.8931,35.8475,35.8855,12300.0
2009-08-17 12:50:00,47.26,47.37,47.25,47.3,19100.0,35.9007,35.9843,35.8931,35.9311,19100.0
2009-08-17 13:00:00,47.28,47.28,47.08,47.13,8600.0,35.9159,35.9159,35.764,35.8019,8600.0
2009-08-17 13:10:00,47.16,47.2,47.13,47.19,15300.0,35.8247,35.8551,35.8019,35.8475,15300.0
2009-08-17 13:20:00,47.18,47.23,47.13,47.21,7100.0,35.8399,35.8779,35.8019,35.8627,7100.0
2009-08-17 13:30:00,47.18,47.22,47.13,47.18,3800.0,35.8399,35.8703,35.8019,35.8399,3800.0
2009-08-17 13:40:00,47.18,47.27,47.13,47.18,5500.0,35.8399,35.9083,35.8019,35.8399,5500.0
2009-08-17 13:50:00,47.2,47.28,47.15,47.28,6500.0,35.8551,35.9159,35.8171,35.9159,6500.0
2009-08-17 14:00:00,47.25,47.3,47.21,47.28,16600.0,35.8931,35.9311,35.8627,35.9159,16600.0
2009-08-17 14:10:00,47.28,47.31,47.25,47.26,8100.0,35.9159,35.9387,35.8931,35.9007,8100.0
2009-08-17 14:20:00,47.27,47.32,47.22,47.3,14700.0,35.9083,35.9463,35.8703,35.9311,14700.0
2009-08-17 14:30:00,47.3,47.34,47.26,47.27,5400.0,35.9311,35.9615,35.9007,35.9083,5400.0
2009-08-17 14:40:00,47.26,47.29,47.19,47.19,9400.0,35.9007,35.9235,35.8475,35.8475,9400.0
2009-08-17 14:50:00,47.19,47.19,47.11,47.15,15200.0,35.8475,35.8475,35.7868,35.8171,15200.0
2009-08-17 15:00:00,47.15,47.28,47.15,47.26,22600.0,35.8171,35.9159,35.8171,35.9007,22600.0
2009-08-17 15:10:00,47.24,47.29,47.16,47.22,20000.0,35.8855,35.9235,35.8247,35.8703,20000.0
2009-08-17 15:20:00,47.22,47.27,47.1,47.15,24400.0,35.8703,35.9083,35.7792,35.8171,24400.0
2009-08-17 15:30:00,47.15,47.25,47.09,47.23,25000.0,35.8171,35.8931,35.7716,35.8779,25000.0
2009-08-17 15:40:00,47.21,47.24,47.07,47.15,33300.0,35.8627,35.8855,35.7564,35.8171,33300.0
2009-08-17 15:50:00,47.15,47.29,47.14,47.17,56000.0,35.8171,35.9235,35.8095,35.8323,56000.0
2009-08-18 09:30:00,47.35,47.96,47.35,47.66,60100.0,35.9691,36.4325,35.9691,36.2046,60100.0
2009-08-18 09:40:00,47.69,47.73,47.35,47.36,66700.0,36.2273,36.2577,35.9691,35.9767,66700.0
2009-08-18 09:50:00,47.36,47.53,47.22,47.45,23800.0,35.9767,36.1058,35.8703,36.045,23800.0
2009-08-18 10:00:00,47.46,47.75,47.44,47.63,27300.0,36.0526,36.2729,36.0374,36.1818,27300.0
2009-08-18 10:10:00,47.64,47.7,47.51,47.52,34800.0,36.1894,36.2349,36.0906,36.0982,34800.0
2009-08-18 10:20:00,47.52,47.53,47.31,47.31,22400.0,36.0982,36.1058,35.9387,35.9387,22400.0
2009-08-18 10:30:00,47.31,47.38,47.29,47.37,25000.0,35.9387,35.9919,35.9235,35.9843,25000.0
2009-08-18 10:40:00,47.36,47.44,47.34,47.44,23200.0,35.9767,36.0374,35.9615,36.0374,23200.0
2009-08-18 10:50:00,47.42,47.43,47.28,47.32,18700.0,36.0222,36.0298,35.9159,35.9463,18700.0
2009-08-18 11:00:00,47.31,47.4,47.28,47.4,13800.0,35.9387,36.0071,35.9159,36.0071,13800.0
2009-08-18 11:10:00,47.4,47.6,47.39,47.53,29900.0,36.0071,36.159,35.9995,36.1058,29900.0
2009-08-18 11:20:00,47.53,47.64,47.46,47.64,28200.0,36.1058,36.1894,36.0526,36.1894,28200.0
2009-08-18 11:30:00,47.64,47.8,47.55,47.76,27200.0,36.1894,36.3109,36.121,36.2805,27200.0
2009-08-18 11:40:00,47.74,47.84,47.74,47.83,21400.0,36.2653,36.3413,36.2653,36.3337,21400.0
2009-08-18 11:50:00,47.82,47.97,47.82,47.92,31700.0,36.3261,36.44,36.3261,36.4021,31700.0
2009-08-18 12:00:00,47.92,48.09,47.89,48.02,30700.0,36.4021,36.5312,36.3793,36.478,30700.0
2009-08-18 12:10:00,48.01,48.01,47.95,47.99,12100.0,36.4704,36.4704,36.4249,36.4552,12100.0
2009-08-18 12:20:00,47.97,48.01,47.95,47.97,21900.0,36.44,36.4704,36.4249,36.44,21900.0
2009-08-18 12:30:00,47.96,48.02,47.95,47.97,13700.0,36.4325,36.478,36.4249,36.44,13700.0
2009-08-18 12:40:00,47.96,48.04,47.95,48.01,14800.0,36.4325,36.4932,36.4249,36.4704,14800.0
2009-08-18 12:50:00,48.01,48.03,47.94,47.94,16900.0,36.4704,36.4856,36.4173,36.4173,16900.0
2009-08-18 13:00:00,47.96,48.03,47.94,47.97,15500.0,36.4325,36.4856,36.4173,36.44,15500.0
2009-08-18 13:10:00,47.97,47.99,47.94,47.99,14400.0,36.44,36.4552,36.4173,36.4552,14400.0
2009-08-18 13:20:00,47.98,48.06,47.98,48.06,6000.0,36.4476,36.5084,36.4476,36.5084,6000.0
2009-08-18 13:30:00,48.06,48.08,48.02,48.02,18200.0,36.5084,36.5236,36.478,36.478,18200.0
2009-08-18 13:40:00,48.01,48.08,47.99,48.06,13500.0,36.4704,36.5236,36.4552,36.5084,13500.0
2009-08-18 13:50:00,48.07,48.17,48.06,48.16,20300.0,36.516,36.592,36.5084,36.5844,20300.0
2009-08-18 14:00:00,48.17,48.26,48.14,48.24,26200.0,36.592,36.6603,36.5692,36.6452,26200.0
2009-08-18 14:10:00,48.22,48.25,48.19,48.23,15900.0,36.63,36.6527,36.6072,36.6376,15900.0
2009-08-18 14:20:00,48.23,48.34,48.23,48.32,16000.0,36.6376,36.7211,36.6376,36.7059,16000.0
2009-08-18 14:30:00,48.33,48.39,48.27,48.28,33900.0,36.7135,36.7591,36.6679,36.6755,33900.0
2009-08-18 14:40:00,48.28,48.34,48.28,48.31,15300.0,36.6755,36.7211,36.6755,36.6983,15300.0
2009-08-18 14:50:00,48.31,48.32,48.29,48.3,19400.0,36.6983,36.7059,36.6831,36.6907,19400.0
2009-08-18 15:00:00,48.3,48.38,48.3,48.37,35900.0,36.6907,36.7515,36.6907,36.7439,35900.0
2009-08-18 15:10:00,48.38,48.52,48.37,48.52,36400.0,36.7515,36.8579,36.7439,36.8579,36400.0
2009-08-18 15:20:00,48.5,48.51,48.35,48.38,36300.0,36.8427,36.8503,36.7287,36.7515,36300.0
2009-08-18 15:30:00,48.4,48.42,48.35,48.38,40700.0,36.7667,36.7819,36.7287,36.7515,40700.0
2009-08-18 15:40:00,48.38,48.43,48.29,48.33,53300.0,36.7515,36.7895,36.6831,36.7135,53300.0
2009-08-18 15:50:00,48.33,48.39,48.26,48.38,82200.0,36.7135,36.7591,36.6603,36.7515,82200.0
2009-08-19 09:30:00,47.84,47.84,47.53,47.57,50700.0,36.3413,36.3413,36.1058,36.1362,50700.0
2009-08-19 09:40:00,47.57,47.81,47.44,47.59,22600.0,36.1362,36.3185,36.0374,36.1514,22600.0
2009-08-19 09:50:00,47.57,47.72,47.48,47.56,15100.0,36.1362,36.2501,36.0678,36.1286,15100.0
2009-08-19 10:00:00,47.58,47.86,47.57,47.86,16800.0,36.1438,36.3565,36.1362,36.3565,16800.0
2009-08-19 10:10:00,47.86,47.86,47.61,47.66,21500.0,36.3565,36.3565,36.1666,36.2046,21500.0
2009-08-19 10:20:00,47.63,47.71,47.56,47.64,8100.0,36.1818,36.2425,36.1286,36.1894,8100.0
2009-08-19 10:30:00,47.66,48.02,47.66,47.86,18900.0,36.2046,36.478,36.2046,36.3565,18900.0
2009-08-19 10:40:00,47.87,47.95,47.68,47.73,14000.0,36.3641,36.4249,36.2198,36.2577,14000.0
2009-08-19 10:50:00,47.74,47.88,47.74,47.87,6300.0,36.2653,36.3717,36.2653,36.3641,6300.0
2009-08-19 11:00:00,47.86,48.02,47.84,47.96,12600.0,36.3565,36.478,36.3413,36.4325,12600.0
2009-08-19 11:10:00,47.94,47.94,47.74,47.8,21000.0,36.4173,36.4173,36.2653,36.3109,21000.0
2009-08-19 11:20:00,47.8,47.88,47.75,47.84,9700.0,36.3109,36.3717,36.2729,36.3413,9700.0
2009-08-19 11:30:00,47.84,47.93,47.79,47.91,14100.0,36.3413,36.4097,36.3033,36.3945,14100.0
2009-08-19 11:40:00,47.92,48.03,47.92,48.02,7400.0,36.4021,36.4856,36.4021,36.478,7400.0
2009-08-19 11:50:00,48.05,48.38,48.05,48.38,12900.0,36.5008,36.7515,36.5008,36.7515,12900.0
2009-08-19 12:00:00,48.38,48.55,48.33,48.55,14600.0,36.7515,36.8806,36.7135,36.8806,14600.0
2009-08-19 12:10:00,48.55,48.68,48.44,48.44,12800.0,36.8806,36.9794,36.7971,36.7971,12800.0
2009-08-19 12:20:00,48.46,48.5,48.4,48.44,11500.0,36.8123,36.8427,36.7667,36.7971,11500.0
2009-08-19 12:30:00,48.4,48.46,48.36,48.38,10200.0,36.7667,36.8123,36.7363,36.7515,10200.0
2009-08-19 12:40:00,48.36,48.37,48.31,48.33,2900.0,36.7363,36.7439,36.6983,36.7135,2900.0
2009-08-19 12:50:00,48.33,48.49,48.33,48.46,7100.0,36.7135,36.8351,36.7135,36.8123,7100.0
2009-08-19 13:00:00,48.46,48.56,48.43,48.56,8000.0,36.8123,36.8882,36.7895,36.8882,8000.0
2009-08-19 13:10:00,48.56,48.67,48.55,48.61,16400.0,36.8882,36.9718,36.8806,36.9262,16400.0
2009-08-19 13:20:00,48.6,48.66,48.58,48.59,4900.0,36.9186,36.9642,36.9034,36.911,4900.0
2009-08-19 13:30:00,48.58,48.58,48.49,48.49,8200.0,36.9034,36.9034,36.8351,36.8351,8200.0
2009-08-19 13:40:00,48.5,48.53,48.41,48.44,9200.0,36.8427,36.8654,36.7743,36.7971,9200.0
2009-08-19 13:50:00,48.42,48.47,48.41,48.43,7600.0,36.7819,36.8199,36.7743,36.7895,7600.0
2009-08-19 14:00:00,48.49,48.49,48.41,48.44,25200.0,36.8351,36.8351,36.7743,36.7971,25200.0
2009-08-19 14:10:00,48.44,48.47,48.38,48.42,20400.0,36.7971,36.8199,36.7515,36.7819,20400.0
2009-08-19 14:20:00,48.41,48.46,48.31,48.34,34400.0,36.7743,36.8123,36.6983,36.7211,34400.0
2009-08-19 14:30:00,48.35,48.36,48.3,48.35,23100.0,36.7287,36.7363,36.6907,36.7287,23100.0
2009-08-19 14:40:00,48.35,48.37,48.28,48.28,30100.0,36.7287,36.7439,36.6755,36.6755,30100.0
2009-08-19 14:50:00,48.3,48.38,48.25,48.36,9200.0,36.6907,36.7515,36.6527,36.7363,9200.0
2009-08-19 15:00:00,48.36,48.36,48.23,48.26,13400.0,36.7363,36.7363,36.6376,36.6603,13400.0
2009-08-19 15:10:00,48.27,48.28,48.13,48.17,21500.0,36.6679,36.6755,36.5616,36.592,21500.0
2009-08-19 15:20:00,48.18,48.22,48.14,48.22,17300.0,36.5996,36.63,36.5692,36.63,17300.0
2009-08-19 15:30:00,48.19,48.27,48.13,48.27,36800.0,36.6072,36.6679,36.5616,36.6679,36800.0
2009-08-19 15:40:00,48.29,48.29,48.17,48.25,41300.0,36.6831,36.6831,36.592,36.6527,41300.0
2009-08-19 15:50:00,48.25,48.38,48.24,48.36,44500.0,36.6527,36.7515,36.6452,36.7363,44500.0
2009-08-20 09:30:00,48.2,48.5,48.17,48.46,30700.0,36.8031,37.0321,36.7802,37.0016,30700.0
2009-08-20 09:40:00,48.47,48.64,48.28,48.37,26900.0,37.0092,37.139,36.8642,36.9329,26900.0
2009-08-20 09:50:00,48.35,48.54,48.28,48.5,34000.0,36.9176,37.0627,36.8642,37.0321,34000.0
2009-08-20 10:00:00,48.53,48.79,48.46,48.63,129100.0,37.055,37.2536,37.0016,37.1314,129100.0
2009-08-20 10:10:00,48.62,48.8,48.59,48.77,100500.0,37.1238,37.2612,37.1009,37.2383,100500.0
2009-08-20 10:20:00,48.79,48.9,48.56,48.6,37400.0,37.2536,37.3376,37.078,37.1085,37400.0
2009-08-20 10:30:00,48.6,48.7,48.58,48.61,14800.0,37.1085,37.1849,37.0932,37.1161,14800.0
2009-08-20 10:40:00,48.61,48.77,48.6,48.75,9100.0,37.1161,37.2383,37.1085,37.223,9100.0
2009-08-20 10:50:00,48.78,48.88,48.77,48.82,20800.0,37.2459,37.3223,37.2383,37.2765,20800.0
2009-08-20 11:00:00,48.79,48.84,48.76,48.77,17000.0,37.2536,37.2917,37.2307,37.2383,17000.0
2009-08-20 11:10:00,48.8,48.87,48.73,48.75,12300.0,37.2612,37.3147,37.2078,37.223,12300.0
2009-08-20 11:20:00,48.74,48.76,48.68,48.7,3600.0,37.2154,37.2307,37.1696,37.1849,3600.0
2009-08-20 11:30:00,48.72,48.72,48.57,48.6,7800.0,37.2001,37.2001,37.0856,37.1085,7800.0
2009-08-20 11:40:00,48.59,48.64,48.55,48.55,13600.0,37.1009,37.139,37.0703,37.0703,13600.0
2009-08-20 11:50:00,48.55,48.55,48.47,48.49,12300.0,37.0703,37.0703,37.0092,37.0245,12300.0
2009-08-20 12:00:00,48.49,48.49,48.43,48.47,12200.0,37.0245,37.0245,36.9787,37.0092,12200.0
2009-08-20 12:10:00,48.46,48.46,48.38,48.42,23200.0,37.0016,37.0016,36.9405,36.9711,23200.0
2009-08-20 12:20:00,48.4,48.43,48.39,48.41,10000.0,36.9558,36.9787,36.9482,36.9634,10000.0
2009-08-20 12:30:00,48.4,48.43,48.36,48.4,18600.0,36.9558,36.9787,36.9252,36.9558,18600.0
2009-08-20 12:40:00,48.41,48.5,48.39,48.49,15800.0,36.9634,37.0321,36.9482,37.0245,15800.0
2009-08-20 12:50:00,48.5,48.5,48.43,48.43,13500.0,37.0321,37.0321,36.9787,36.9787,13500.0
2009-08-20 13:00:00,48.43,48.46,48.4,48.42,6700.0,36.9787,37.0016,36.9558,36.9711,6700.0
2009-08-20 13:10:00,48.43,48.44,48.38,48.4,10700.0,36.9787,36.9863,36.9405,36.9558,10700.0
2009-08-20 13:20:00,48.39,48.49,48.38,48.43,17500.0,36.9482,37.0245,36.9405,36.9787,17500.0
2009-08-20 13:30:00,48.44,48.48,48.37,48.37,21300.0,36.9863,37.0169,36.9329,36.9329,21300.0
2009-08-20 13:40:00,48.36,48.4,48.28,48.34,13100.0,36.9252,36.9558,36.8642,36.91,13100.0
2009-08-20 13:50:00,48.34,48.43,48.34,48.41,27000.0,36.91,36.9787,36.91,36.9634,27000.0
2009-08-20 14:00:00,48.39,48.46,48.38,48.46,12100.0,36.9482,37.0016,36.9405,37.0016,12100.0
2009-08-20 14:10:00,48.44,48.47,48.4,48.42,7800.0,36.9863,37.0092,36.9558,36.9711,7800.0
2009-08-20 14:20:00,48.44,48.49,48.4,48.42,8200.0,36.9863,37.0245,36.9558,36.9711,8200.0
2009-08-20 14:30:00,48.4,48.48,48.38,48.44,12800.0,36.9558,37.0169,36.9405,36.9863,12800.0
2009-08-20 14:40:00,48.42,48.48,48.4,48.41,18300.0,36.9711,37.0169,36.9558,36.9634,18300.0
2009-08-20 14:50:00,48.41,48.49,48.41,48.43,19900.0,36.9634,37.0245,36.9634,36.9787,19900.0
2009-08-20 15:00:00,48.44,48.57,48.44,48.54,24700.0,36.9863,37.0856,36.9863,37.0627,24700.0
2009-08-20 15:10:00,48.55,48.59,48.51,48.53,15000.0,37.0703,37.1009,37.0398,37.055,15000.0
2009-08-20 15:20:00,48.52,48.55,48.49,48.5,30100.0,37.0474,37.0703,37.0245,37.0321,30100.0
2009-08-20 15:30:00,48.51,48.61,48.48,48.55,46000.0,37.0398,37.1161,37.0169,37.0703,46000.0
2009-08-20 15:40:00,48.55,48.6,48.51,48.55,33800.0,37.0703,37.1085,37.0398,37.0703,33800.0
2009-08-20 15:50:00,48.55,48.63,48.55,48.58,58600.0,37.0703,37.1314,37.0703,37.0932,58600.0
2009-08-21 09:30:00,48.97,49.38,48.76,49.0,186000.0,37.391,37.7041,37.2307,37.4139,186000.0
2009-08-21 09:40:00,49.02,49.08,48.76,48.89,62700.0,37.4292,37.475,37.2307,37.3299,62700.0
2009-08-21 09:50:00,48.87,49.03,48.65,49.03,32700.0,37.3147,37.4368,37.1467,37.4368,32700.0
2009-08-21 10:00:00,49.08,49.55,49.05,49.42,50200.0,37.475,37.8339,37.4521,37.7346,50200.0
2009-08-21 10:10:00,49.45,49.87,49.42,49.77,38400.0,37.7575,38.0782,37.7346,38.0018,38400.0
2009-08-21 10:20:00,49.78,49.81,49.67,49.69,42600.0,38.0095,38.0324,37.9255,37.9408,42600.0
2009-08-21 10:30:00,49.7,49.9,49.67,49.82,296200.0,37.9484,38.1011,37.9255,38.04,296200.0
2009-08-21 10:40:00,49.83,49.89,49.76,49.78,21200.0,38.0477,38.0935,37.9942,38.0095,21200.0
2009-08-21 10:50:00,49.79,49.82,49.66,49.69,67000.0,38.0171,38.04,37.9179,37.9408,67000.0
2009-08-21 11:00:00,49.7,49.77,49.65,49.68,61200.0,37.9484,38.0018,37.9102,37.9331,61200.0
2009-08-21 11:10:00,49.68,49.75,49.66,49.71,21100.0,37.9331,37.9866,37.9179,37.956,21100.0
2009-08-21 11:20:00,49.71,49.79,49.69,49.71,12200.0,37.956,38.0171,37.9408,37.956,12200.0
2009-08-21 11:30:00,49.74,49.83,49.67,49.79,7400.0,37.9789,38.0477,37.9255,38.0171,7400.0
2009-08-21 11:40:00,49.83,49.92,49.78,49.79,13800.0,38.0477,38.1164,38.0095,38.0171,13800.0
2009-08-21 11:50:00,49.82,49.82,49.69,49.77,19100.0,38.04,38.04,37.9408,38.0018,19100.0
2009-08-21 12:00:00,49.79,49.8,49.73,49.74,15300.0,38.0171,38.0248,37.9713,37.9789,15300.0
2009-08-21 12:10:00,49.74,49.79,49.72,49.76,14600.0,37.9789,38.0171,37.9637,37.9942,14600.0
2009-08-21 12:20:00,49.78,49.81,49.71,49.73,60100.0,38.0095,38.0324,37.956,37.9713,60100.0
2009-08-21 12:30:00,49.73,49.76,49.64,49.72,12400.0,37.9713,37.9942,37.9026,37.9637,12400.0
2009-08-21 12:40:00,49.73,49.77,49.7,49.77,19000.0,37.9713,38.0018,37.9484,38.0018,19000.0
2009-08-21 12:50:00,49.77,49.84,49.69,49.71,40400.0,38.0018,38.0553,37.9408,37.956,40400.0
2009-08-21 13:00:00,49.74,49.79,49.67,49.7,17100.0,37.9789,38.0171,37.9255,37.9484,17100.0
2009-08-21 13:10:00,49.72,49.78,49.69,49.7,35000.0,37.9637,38.0095,37.9408,37.9484,35000.0
2009-08-21 13:20:00,49.7,49.78,49.68,49.7,16200.0,37.9484,38.0095,37.9331,37.9484,16200.0
2009-08-21 13:30:00,49.72,49.72,49.63,49.67,14200.0,37.9637,37.9637,37.895,37.9255,14200.0
2009-08-21 13:40:00,49.66,49.69,49.59,49.63,11500.0,37.9179,37.9408,37.8644,37.895,11500.0
2009-08-21 13:50:00,49.63,49.67,49.56,49.58,28700.0,37.895,37.9255,37.8415,37.8568,28700.0
2009-08-21 14:00:00,49.6,49.64,49.54,49.59,26600.0,37.872,37.9026,37.8262,37.8644,26600.0
2009-08-21 14:10:00,49.61,49.7,49.59,49.6,7700.0,37.8797,37.9484,37.8644,37.872,7700.0
2009-08-21 14:20:00,49.62,49.62,49.56,49.56,9600.0,37.8873,37.8873,37.8415,37.8415,9600.0
2009-08-21 14:30:00,49.58,49.62,49.53,49.56,37000.0,37.8568,37.8873,37.8186,37.8415,37000.0
2009-08-21 14:40:00,49.57,49.6,49.52,49.56,23300.0,37.8491,37.872,37.811,37.8415,23300.0
2009-08-21 14:50:00,49.57,49.57,49.42,49.43,58300.0,37.8491,37.8491,37.7346,37.7422,58300.0
2009-08-21 15:00:00,49.44,49.46,49.4,49.44,61700.0,37.7499,37.7651,37.7193,37.7499,61700.0
2009-08-21 15:10:00,49.44,49.59,49.39,49.48,77400.0,37.7499,37.8644,37.7117,37.7804,77400.0
2009-08-21 15:20:00,49.49,49.5,49.42,49.44,46600.0,37.7881,37.7957,37.7346,37.7499,46600.0
2009-08-21 15:30:00,49.43,49.51,49.39,49.44,52800.0,37.7422,37.8033,37.7117,37.7499,52800.0
2009-08-21 15:40:00,49.45,49.61,49.44,49.49,98600.0,37.7575,37.8797,37.7499,37.7881,98600.0
2009-08-21 15:50:00,49.5,49.54,49.41,49.47,83000.0,37.7957,37.8262,37.727,37.7728,83000.0
2009-08-24 09:30:00,49.59,50.08,49.53,50.01,46600.0,37.8644,38.2385,37.8186,38.1851,46600.0
2009-08-24 09:40:00,50.05,50.09,49.84,49.91,35400.0,38.2156,38.2462,38.0553,38.1087,35400.0
2009-08-24 09:50:00,49.88,50.04,49.71,49.9,49100.0,38.0858,38.208,37.956,38.1011,49100.0
2009-08-24 10:00:00,49.87,50.09,49.85,50.06,28000.0,38.0782,38.2462,38.0629,38.2233,28000.0
2009-08-24 10:10:00,50.06,50.11,49.9,50.11,26600.0,38.2233,38.2615,38.1011,38.2615,26600.0
2009-08-24 10:20:00,50.11,50.38,50.06,50.35,65800.0,38.2615,38.4676,38.2233,38.4447,65800.0
2009-08-24 10:30:00,50.36,50.43,50.32,50.36,10400.0,38.4523,38.5058,38.4218,38.4523,10400.0
2009-08-24 10:40:00,50.38,50.5,50.37,50.46,38400.0,38.4676,38.5592,38.46,38.5287,38400.0
2009-08-24 10:50:00,50.47,50.5,50.39,50.41,29100.0,38.5363,38.5592,38.4752,38.4905,29100.0
2009-08-24 11:00:00,50.4,50.41,50.37,50.37,55500.0,38.4829,38.4905,38.46,38.46,55500.0
2009-08-24 11:10:00,50.37,50.37,50.27,50.3,10200.0,38.46,38.46,38.3836,38.4065,10200.0
2009-08-24 11:20:00,50.3,50.31,50.21,50.21,7500.0,38.4065,38.4142,38.3378,38.3378,7500.0
2009-08-24 11:30:00,50.2,50.23,50.12,50.21,13200.0,38.3302,38.3531,38.2691,38.3378,13200.0
2009-08-24 11:40:00,50.22,50.27,50.19,50.21,62400.0,38.3454,38.3836,38.3225,38.3378,62400.0
2009-08-24 11:50:00,50.22,50.22,50.0,50.02,46700.0,38.3454,38.3454,38.1775,38.1927,46700.0
2009-08-24 12:00:00,50.02,50.03,49.92,49.94,13700.0,38.1927,38.2004,38.1164,38.1317,13700.0
2009-08-24 12:10:00,49.94,50.0,49.93,49.99,6100.0,38.1317,38.1775,38.124,38.1698,6100.0
2009-08-24 12:20:00,49.98,50.03,49.96,50.0,10300.0,38.1622,38.2004,38.1469,38.1775,10300.0
2009-08-24 12:30:00,49.99,50.02,49.95,50.01,8200.0,38.1698,38.1927,38.1393,38.1851,8200.0
2009-08-24 12:40:00,49.98,50.01,49.96,49.98,7700.0,38.1622,38.1851,38.1469,38.1622,7700.0
2009-08-24 12:50:00,49.98,50.0,49.84,49.88,17600.0,38.1622,38.1775,38.0553,38.0858,17600.0
2009-08-24 13:00:00,49.85,49.87,49.53,49.53,28300.0,38.0629,38.0782,37.8186,37.8186,28300.0
2009-08-24 13:10:00,49.53,49.71,49.53,49.71,20100.0,37.8186,37.956,37.8186,37.956,20100.0
2009-08-24 13:20:00,49.71,49.75,49.52,49.52,22700.0,37.956,37.9866,37.811,37.811,22700.0
2009-08-24 13:30:00,49.52,49.62,49.52,49.6,29900.0,37.811,37.8873,37.811,37.872,29900.0
2009-08-24 13:40:00,49.56,49.69,49.55,49.63,9600.0,37.8415,37.9408,37.8339,37.895,9600.0
2009-08-24 13:50:00,49.64,49.67,49.58,49.58,6100.0,37.9026,37.9255,37.8568,37.8568,6100.0
2009-08-24 14:00:00,49.58,49.65,49.57,49.64,23500.0,37.8568,37.9102,37.8491,37.9026,23500.0
2009-08-24 14:10:00,49.63,49.78,49.62,49.75,7000.0,37.895,38.0095,37.8873,37.9866,7000.0
2009-08-24 14:20:00,49.75,49.75,49.67,49.69,5500.0,37.9866,37.9866,37.9255,37.9408,5500.0
2009-08-24 14:30:00,49.7,49.72,49.63,49.67,6900.0,37.9484,37.9637,37.895,37.9255,6900.0
2009-08-24 14:40:00,49.71,49.75,49.66,49.7,10500.0,37.956,37.9866,37.9179,37.9484,10500.0
2009-08-24 14:50:00,49.68,49.74,49.68,49.71,7600.0,37.9331,37.9789,37.9331,37.956,7600.0
2009-08-24 15:00:00,49.72,49.73,49.48,49.5,20100.0,37.9637,37.9713,37.7804,37.7957,20100.0
2009-08-24 15:10:00,49.5,49.52,49.47,49.49,18200.0,37.7957,37.811,37.7728,37.7881,18200.0
2009-08-24 15:20:00,49.48,49.72,49.46,49.7,19900.0,37.7804,37.9637,37.7651,37.9484,19900.0
2009-08-24 15:30:00,49.7,49.79,49.63,49.75,51500.0,37.9484,38.0171,37.895,37.9866,51500.0
2009-08-24 15:40:00,49.74,49.75,49.57,49.67,56500.0,37.9789,37.9866,37.8491,37.9255,56500.0
2009-08-24 15:50:00,49.67,49.79,49.66,49.79,89300.0,37.9255,38.0171,37.9179,38.0171,89300.0
2009-08-25 09:30:00,50.17,50.17,49.68,49.71,65300.0,38.3073,38.3073,37.9331,37.956,65300.0
2009-08-25 09:40:00,49.71,50.33,49.71,50.33,37800.0,37.956,38.4294,37.956,38.4294,37800.0
2009-08-25 09:50:00,50.34,50.73,50.27,50.61,71000.0,38.4371,38.7349,38.3836,38.6432,71000.0
2009-08-25 10:00:00,50.65,51.04,50.64,50.9,66400.0,38.6738,38.9716,38.6661,38.8647,66400.0
2009-08-25 10:10:00,50.92,50.92,50.55,50.6,56000.0,38.8799,38.8799,38.5974,38.6356,56000.0
2009-08-25 10:20:00,50.6,50.87,50.56,50.8,88900.0,38.6356,38.8418,38.6051,38.7883,88900.0
2009-08-25 10:30:00,50.75,50.92,50.63,50.89,51000.0,38.7501,38.8799,38.6585,38.857,51000.0
2009-08-25 10:40:00,50.88,51.05,50.85,50.98,41100.0,38.8494,38.9792,38.8265,38.9257,41100.0
2009-08-25 10:50:00,51.0,51.03,50.76,50.83,22000.0,38.941,38.9639,38.7578,38.8112,22000.0
2009-08-25 11:00:00,50.85,50.92,50.83,50.89,35000.0,38.8265,38.8799,38.8112,38.857,35000.0
2009-08-25 11:10:00,50.89,50.89,50.83,50.83,37400.0,38.857,38.857,38.8112,38.8112,37400.0
2009-08-25 11:20:00,50.84,50.84,50.75,50.82,25400.0,38.8188,38.8188,38.7501,38.8036,25400.0
2009-08-25 11:30:00,50.82,50.82,50.78,50.82,20500.0,38.8036,38.8036,38.773,38.8036,20500.0
2009-08-25 11:40:00,50.81,50.82,50.78,50.8,17200.0,38.7959,38.8036,38.773,38.7883,17200.0
2009-08-25 11:50:00,50.79,50.82,50.74,50.75,7400.0,38.7807,38.8036,38.7425,38.7501,7400.0
2009-08-25 12:00:00,50.76,50.82,50.74,50.78,74900.0,38.7578,38.8036,38.7425,38.773,74900.0
2009-08-25 12:10:00,50.77,50.78,50.73,50.73,19100.0,38.7654,38.773,38.7349,38.7349,19100.0
2009-08-25 12:20:00,50.73,50.86,50.72,50.84,38500.0,38.7349,38.8341,38.7272,38.8188,38500.0
2009-08-25 12:30:00,50.86,50.93,50.85,50.9,13800.0,38.8341,38.8876,38.8265,38.8647,13800.0
2009-08-25 12:40:00,50.9,51.02,50.9,51.02,14200.0,38.8647,38.9563,38.8647,38.9563,14200.0
2009-08-25 12:50:00,51.01,51.02,50.73,50.75,15700.0,38.9486,38.9563,38.7349,38.7501,15700.0
2009-08-25 13:00:00,50.75,50.83,50.74,50.79,6700.0,38.7501,38.8112,38.7425,38.7807,6700.0
2009-08-25 13:10:00,50.79,50.81,50.7,50.73,10300.0,38.7807,38.7959,38.7119,38.7349,10300.0
2009-08-25 13:20:00,50.72,50.72,50.53,50.6,16000.0,38.7272,38.7272,38.5821,38.6356,16000.0
2009-08-25 13:30:00,50.59,50.78,50.59,50.76,41400.0,38.628,38.773,38.628,38.7578,41400.0
2009-08-25 13:40:00,50.75,50.78,50.72,50.75,15900.0,38.7501,38.773,38.7272,38.7501,15900.0
2009-08-25 13:50:00,50.78,50.78,50.57,50.59,40300.0,38.773,38.773,38.6127,38.628,40300.0
2009-08-25 14:00:00,50.59,50.69,50.51,50.65,18700.0,38.628,38.7043,38.5669,38.6738,18700.0
2009-08-25 14:10:00,50.65,50.66,50.59,50.65,15800.0,38.6738,38.6814,38.628,38.6738,15800.0
2009-08-25 14:20:00,50.66,50.69,50.58,50.6,11800.0,38.6814,38.7043,38.6203,38.6356,11800.0
2009-08-25 14:30:00,50.59,50.62,50.42,50.46,11300.0,38.628,38.6509,38.4982,38.5287,11300.0
2009-08-25 14:40:00,50.46,50.52,50.42,50.48,18300.0,38.5287,38.5745,38.4982,38.544,18300.0
2009-08-25 14:50:00,50.48,50.58,50.46,50.51,20400.0,38.544,38.6203,38.5287,38.5669,20400.0
2009-08-25 15:00:00,50.51,50.66,50.51,50.55,23000.0,38.5669,38.6814,38.5669,38.5974,23000.0
2009-08-25 15:10:00,50.54,50.58,50.47,50.48,28000.0,38.5898,38.6203,38.5363,38.544,28000.0
2009-08-25 15:20:00,50.49,50.58,50.47,50.5,34200.0,38.5516,38.6203,38.5363,38.5592,34200.0
2009-08-25 15:30:00,50.51,50.52,50.34,50.39,76500.0,38.5669,38.5745,38.4371,38.4752,76500.0
2009-08-25 15:40:00,50.4,50.47,50.31,50.31,53100.0,38.4829,38.5363,38.4142,38.4142,53100.0
2009-08-25 15:50:00,50.32,50.48,50.29,50.33,102600.0,38.4218,38.544,38.3989,38.4294,102600.0
2009-08-26 09:30:00,50.41,50.41,49.8,49.98,45200.0,38.4905,38.4905,38.0248,38.1622,45200.0
2009-08-26 09:40:00,50.04,50.05,49.54,49.54,40900.0,38.208,38.2156,37.8262,37.8262,40900.0
2009-08-26 09:50:00,49.55,49.82,49.54,49.71,36000.0,37.8339,38.04,37.8262,37.956,36000.0
2009-08-26 10:00:00,49.72,50.17,49.67,50.0,27800.0,37.9637,38.3073,37.9255,38.1775,27800.0
2009-08-26 10:10:00,50.06,50.38,49.99,50.23,40500.0,38.2233,38.4676,38.1698,38.3531,40500.0
2009-08-26 10:20:00,50.25,50.25,50.06,50.06,29400.0,38.3684,38.3684,38.2233,38.2233,29400.0
2009-08-26 10:30:00,50.1,50.28,50.05,50.23,25400.0,38.2538,38.3913,38.2156,38.3531,25400.0
2009-08-26 10:40:00,50.22,50.24,49.96,50.03,20700.0,38.3454,38.3607,38.1469,38.2004,20700.0
2009-08-26 10:50:00,50.09,50.09,49.92,49.92,35000.0,38.2462,38.2462,38.1164,38.1164,35000.0
2009-08-26 11:00:00,49.95,49.97,49.78,49.79,16400.0,38.1393,38.1546,38.0095,38.0171,16400.0
2009-08-26 11:10:00,49.78,49.79,49.63,49.65,25200.0,38.0095,38.0171,37.895,37.9102,25200.0
2009-08-26 11:20:00,49.66,49.67,49.56,49.62,21700.0,37.9179,37.9255,37.8415,37.8873,21700.0
2009-08-26 11:30:00,49.63,49.64,49.43,49.46,10800.0,37.895,37.9026,37.7422,37.7651,10800.0
2009-08-26 11:40:00,49.47,49.53,49.47,49.49,16200.0,37.7728,37.8186,37.7728,37.7881,16200.0
2009-08-26 11:50:00,49.49,49.54,49.48,49.5,17000.0,37.7881,37.8262,37.7804,37.7957,17000.0
2009-08-26 12:00:00,49.49,49.54,49.47,49.5,15500.0,37.7881,37.8262,37.7728,37.7957,15500.0
2009-08-26 12:10:00,49.49,49.57,49.49,49.57,11800.0,37.7881,37.8491,37.7881,37.8491,11800.0
2009-08-26 12:20:00,49.58,49.71,49.58,49.71,6500.0,37.8568,37.956,37.8568,37.956,6500.0
2009-08-26 12:30:00,49.71,49.81,49.7,49.77,16500.0,37.956,38.0324,37.9484,38.0018,16500.0
2009-08-26 12:40:00,49.77,49.81,49.74,49.79,21200.0,38.0018,38.0324,37.9789,38.0171,21200.0
2009-08-26 12:50:00,49.78,49.8,49.75,49.79,9000.0,38.0095,38.0248,37.9866,38.0171,9000.0
2009-08-26 13:00:00,49.8,49.83,49.69,49.72,56400.0,38.0248,38.0477,37.9408,37.9637,56400.0
2009-08-26 13:10:00,49.74,49.78,49.56,49.58,45600.0,37.9789,38.0095,37.8415,37.8568,45600.0
2009-08-26 13:20:00,49.59,49.65,49.56,49.59,16900.0,37.8644,37.9102,37.8415,37.8644,16900.0
2009-08-26 13:30:00,49.59,49.77,49.57,49.77,29600.0,37.8644,38.0018,37.8491,38.0018,29600.0
2009-08-26 13:40:00,49.76,49.79,49.64,49.7,22100.0,37.9942,38.0171,37.9026,37.9484,22100.0
2009-08-26 13:50:00,49.7,49.82,49.63,49.8,18300.0,37.9484,38.04,37.895,38.0248,18300.0
2009-08-26 14:00:00,49.82,49.84,49.78,49.8,18800.0,38.04,38.0553,38.0095,38.0248,18800.0
2009-08-26 14:10:00,49.79,49.85,49.77,49.83,13500.0,38.0171,38.0629,38.0018,38.0477,13500.0
2009-08-26 14:20:00,49.82,49.87,49.78,49.81,26700.0,38.04,38.0782,38.0095,38.0324,26700.0
2009-08-26 14:30:00,49.81,49.88,49.8,49.84,12700.0,38.0324,38.0858,38.0248,38.0553,12700.0
2009-08-26 14:40:00,49.84,49.95,49.79,49.94,21200.0,38.0553,38.1393,38.0171,38.1317,21200.0
2009-08-26 14:50:00,49.95,49.96,49.74,49.75,20000.0,38.1393,38.1469,37.9789,37.9866,20000.0
2009-08-26 15:00:00,49.73,49.78,49.67,49.76,22700.0,37.9713,38.0095,37.9255,37.9942,22700.0
2009-08-26 15:10:00,49.75,49.79,49.71,49.74,13700.0,37.9866,38.0171,37.956,37.9789,13700.0
2009-08-26 15:20:00,49.75,49.89,49.75,49.75,22300.0,37.9866,38.0935,37.9866,37.9866,22300.0
2009-08-26 15:30:00,49.76,49.8,49.67,49.75,46200.0,37.9942,38.0248,37.9255,37.9866,46200.0
2009-08-26 15:40:00,49.75,49.8,49.67,49.78,47200.0,37.9866,38.0248,37.9255,38.0095,47200.0
2009-08-26 15:50:00,49.78,49.88,49.76,49.78,104500.0,38.0095,38.0858,37.9942,38.0095,104500.0
2009-08-27 09:30:00,49.92,50.29,49.73,49.93,68400.0,38.1164,38.3989,37.9713,38.124,68400.0
2009-08-27 09:40:00,49.91,49.93,49.55,49.63,35500.0,38.1087,38.124,37.8339,37.895,35500.0
2009-08-27 09:50:00,49.6,49.62,49.14,49.17,35200.0,37.872,37.8873,37.5208,37.5437,35200.0
2009-08-27 10:00:00,49.15,49.26,49.02,49.18,21800.0,37.5284,37.6124,37.4292,37.5514,21800.0
2009-08-27 10:10:00,49.16,49.3,49.12,49.21,6100.0,37.5361,37.643,37.5055,37.5743,6100.0
2009-08-27 10:20:00,49.25,49.39,49.24,49.35,18500.0,37.6048,37.7117,37.5972,37.6812,18500.0
2009-08-27 10:30:00,49.31,49.38,49.05,49.07,44600.0,37.6506,37.7041,37.4521,37.4674,44600.0
2009-08-27 10:40:00,49.06,49.2,49.05,49.15,9700.0,37.4597,37.5666,37.4521,37.5284,9700.0
2009-08-27 10:50:00,49.14,49.22,49.08,49.08,14000.0,37.5208,37.5819,37.475,37.475,14000.0
2009-08-27 11:00:00,49.08,49.14,48.98,49.14,18400.0,37.475,37.5208,37.3986,37.5208,18400.0
2009-08-27 11:10:00,49.11,49.27,49.1,49.23,13000.0,37.4979,37.6201,37.4903,37.5895,13000.0
2009-08-27 11:20:00,49.24,49.5,49.22,49.5,10200.0,37.5972,37.7957,37.5819,37.7957,10200.0
2009-08-27 11:30:00,49.49,49.49,49.24,49.24,18800.0,37.7881,37.7881,37.5972,37.5972,18800.0
2009-08-27 11:40:00,49.25,49.41,49.23,49.4,6900.0,37.6048,37.727,37.5895,37.7193,6900.0
2009-08-27 11:50:00,49.41,49.5,49.38,49.5,7300.0,37.727,37.7957,37.7041,37.7957,7300.0
2009-08-27 12:00:00,49.5,49.5,49.45,49.48,7100.0,37.7957,37.7957,37.7575,37.7804,7100.0
2009-08-27 12:10:00,49.5,49.51,49.45,49.45,10100.0,37.7957,37.8033,37.7575,37.7575,10100.0
2009-08-27 12:20:00,49.44,49.51,49.42,49.5,18100.0,37.7499,37.8033,37.7346,37.7957,18100.0
2009-08-27 12:30:00,49.5,49.53,49.41,49.44,21300.0,37.7957,37.8186,37.727,37.7499,21300.0
2009-08-27 12:40:00,49.46,49.47,49.4,49.42,6600.0,37.7651,37.7728,37.7193,37.7346,6600.0
2009-08-27 12:50:00,49.42,49.46,49.39,49.45,4400.0,37.7346,37.7651,37.7117,37.7575,4400.0
2009-08-27 13:00:00,49.47,49.5,49.47,49.48,7200.0,37.7728,37.7957,37.7728,37.7804,7200.0
2009-08-27 13:10:00,49.5,49.5,49.35,49.39,14800.0,37.7957,37.7957,37.6812,37.7117,14800.0
2009-08-27 13:20:00,49.41,49.45,49.41,49.42,5300.0,37.727,37.7575,37.727,37.7346,5300.0
2009-08-27 13:30:00,49.42,49.52,49.42,49.5,40200.0,37.7346,37.811,37.7346,37.7957,40200.0
2009-08-27 13:40:00,49.49,49.57,49.48,49.48,109700.0,37.7881,37.8491,37.7804,37.7804,109700.0
2009-08-27 13:50:00,49.48,49.65,49.48,49.54,7100.0,37.7804,37.9102,37.7804,37.8262,7100.0
2009-08-27 14:00:00,49.55,49.71,49.55,49.68,7000.0,37.8339,37.956,37.8339,37.9331,7000.0
2009-08-27 14:10:00,49.68,49.71,49.63,49.63,8600.0,37.9331,37.956,37.895,37.895,8600.0
2009-08-27 14:20:00,49.65,49.84,49.64,49.82,17900.0,37.9102,38.0553,37.9026,38.04,17900.0
2009-08-27 14:30:00,49.82,50.11,49.82,50.05,34100.0,38.04,38.2615,38.04,38.2156,34100.0
2009-08-27 14:40:00,50.05,50.2,50.05,50.13,17300.0,38.2156,38.3302,38.2156,38.2767,17300.0
2009-08-27 14:50:00,50.13,50.13,49.89,49.9,27800.0,38.2767,38.2767,38.0935,38.1011,27800.0
2009-08-27 15:00:00,49.9,49.93,49.88,49.89,21300.0,38.1011,38.124,38.0858,38.0935,21300.0
2009-08-27 15:10:00,49.9,49.92,49.84,49.85,23700.0,38.1011,38.1164,38.0553,38.0629,23700.0
2009-08-27 15:20:00,49.85,49.85,49.67,49.69,45200.0,38.0629,38.0629,37.9255,37.9408,45200.0
2009-08-27 15:30:00,49.69,49.76,49.63,49.76,36500.0,37.9408,37.9942,37.895,37.9942,36500.0
2009-08-27 15:40:00,49.75,49.75,49.64,49.69,38900.0,37.9866,37.9866,37.9026,37.9408,38900.0
2009-08-27 15:50:00,49.68,49.76,49.62,49.68,64900.0,37.9331,37.9942,37.8873,37.9331,64900.0
2009-08-28 09:30:00,50.13,50.34,49.87,50.33,73600.0,38.2767,38.4371,38.0782,38.4294,73600.0
2009-08-28 09:40:00,50.33,50.38,49.65,49.76,56500.0,38.4294,38.4676,37.9102,37.9942,56500.0
2009-08-28 09:50:00,49.77,49.97,49.43,49.45,67600.0,38.0018,38.1546,37.7422,37.7575,67600.0
2009-08-28 10:00:00,49.43,49.9,49.39,49.88,17900.0,37.7422,38.1011,37.7117,38.0858,17900.0
2009-08-28 10:10:00,49.86,49.88,49.64,49.73,12900.0,38.0706,38.0858,37.9026,37.9713,12900.0
2009-08-28 10:20:00,49.74,49.74,49.44,49.46,15300.0,37.9789,37.9789,37.7499,37.7651,15300.0
2009-08-28 10:30:00,49.5,49.72,49.46,49.69,10900.0,37.7957,37.9637,37.7651,37.9408,10900.0
2009-08-28 10:40:00,49.66,49.68,49.41,49.5,24700.0,37.9179,37.9331,37.727,37.7957,24700.0
2009-08-28 10:50:00,49.53,49.57,49.41,49.48,21800.0,37.8186,37.8491,37.727,37.7804,21800.0
2009-08-28 11:00:00,49.46,49.53,49.39,49.41,18100.0,37.7651,37.8186,37.7117,37.727,18100.0
2009-08-28 11:10:00,49.42,49.49,49.35,49.45,15000.0,37.7346,37.7881,37.6812,37.7575,15000.0
2009-08-28 11:20:00,49.46,49.51,49.45,49.48,7000.0,37.7651,37.8033,37.7575,37.7804,7000.0
2009-08-28 11:30:00,49.46,49.5,49.44,49.44,5100.0,37.7651,37.7957,37.7499,37.7499,5100.0
2009-08-28 11:40:00,49.45,49.45,49.26,49.28,16500.0,37.7575,37.7575,37.6124,37.6277,16500.0
2009-08-28 11:50:00,49.29,49.39,49.26,49.34,23100.0,37.6353,37.7117,37.6124,37.6735,23100.0
2009-08-28 12:00:00,49.34,49.48,49.33,49.33,9700.0,37.6735,37.7804,37.6659,37.6659,9700.0
2009-08-28 12:10:00,49.33,49.35,49.08,49.11,9500.0,37.6659,37.6812,37.475,37.4979,9500.0
2009-08-28 12:20:00,49.11,49.17,49.06,49.1,12300.0,37.4979,37.5437,37.4597,37.4903,12300.0
2009-08-28 12:30:00,49.07,49.27,49.06,49.26,7100.0,37.4674,37.6201,37.4597,37.6124,7100.0
2009-08-28 12:40:00,49.27,49.35,49.25,49.31,6900.0,37.6201,37.6812,37.6048,37.6506,6900.0
2009-08-28 12:50:00,49.28,49.28,49.25,49.25,3000.0,37.6277,37.6277,37.6048,37.6048,3000.0
2009-08-28 13:00:00,49.25,49.36,49.25,49.36,5400.0,37.6048,37.6888,37.6048,37.6888,5400.0
2009-08-28 13:10:00,49.37,49.47,49.34,49.35,5300.0,37.6964,37.7728,37.6735,37.6812,5300.0
2009-08-28 13:20:00,49.38,49.46,49.38,49.45,7200.0,37.7041,37.7651,37.7041,37.7575,7200.0
2009-08-28 13:30:00,49.45,49.49,49.42,49.45,4900.0,37.7575,37.7881,37.7346,37.7575,4900.0
2009-08-28 13:40:00,49.43,49.45,49.28,49.32,10100.0,37.7422,37.7575,37.6277,37.6583,10100.0
2009-08-28 13:50:00,49.35,49.42,49.29,49.35,55200.0,37.6812,37.7346,37.6353,37.6812,55200.0
2009-08-28 14:00:00,49.35,49.38,49.29,49.35,121500.0,37.6812,37.7041,37.6353,37.6812,121500.0
2009-08-28 14:10:00,49.35,49.44,49.31,49.4,129700.0,37.6812,37.7499,37.6506,37.7193,129700.0
2009-08-28 14:20:00,49.39,49.39,49.26,49.31,23400.0,37.7117,37.7117,37.6124,37.6506,23400.0
2009-08-28 14:30:00,49.31,49.35,49.21,49.29,17700.0,37.6506,37.6812,37.5743,37.6353,17700.0
2009-08-28 14:40:00,49.29,49.35,49.23,49.35,6200.0,37.6353,37.6812,37.5895,37.6812,6200.0
2009-08-28 14:50:00,49.36,49.4,49.35,49.35,7100.0,37.6888,37.7193,37.6812,37.6812,7100.0
2009-08-28 15:00:00,49.37,49.4,49.29,49.3,13800.0,37.6964,37.7193,37.6353,37.643,13800.0
2009-08-28 15:10:00,49.3,49.44,49.3,49.42,61700.0,37.643,37.7499,37.643,37.7346,61700.0
2009-08-28 15:20:00,49.43,49.53,49.42,49.44,16900.0,37.7422,37.8186,37.7346,37.7499,16900.0
2009-08-28 15:30:00,49.45,49.46,49.26,49.34,26100.0,37.7575,37.7651,37.6124,37.6735,26100.0
2009-08-28 15:40:00,49.34,49.43,49.21,49.31,29700.0,37.6735,37.7422,37.5743,37.6506,29700.0
2009-08-28 15:50:00,49.32,49.36,49.3,49.36,50200.0,37.6583,37.6888,37.643,37.6888,50200.0
2009-08-31 09:30:00,48.76,48.78,47.97,48.27,101100.0,37.2307,37.2459,36.6275,36.8565,101100.0
2009-08-31 09:40:00,48.27,48.27,47.75,48.12,72100.0,36.8565,36.8565,36.4595,36.742,72100.0
2009-08-31 09:50:00,48.12,48.14,47.95,48.11,39400.0,36.742,36.7573,36.6122,36.7344,39400.0
2009-08-31 10:00:00,48.06,48.37,48.0,48.36,21900.0,36.6962,36.9329,36.6504,36.9252,21900.0
2009-08-31 10:10:00,48.36,48.58,48.33,48.42,19100.0,36.9252,37.0932,36.9023,36.9711,19100.0
2009-08-31 10:20:00,48.48,48.54,48.37,48.5,15500.0,37.0169,37.0627,36.9329,37.0321,15500.0
2009-08-31 10:30:00,48.5,48.61,48.34,48.61,16500.0,37.0321,37.1161,36.91,37.1161,16500.0
2009-08-31 10:40:00,48.62,48.7,48.49,48.53,35800.0,37.1238,37.1849,37.0245,37.055,35800.0
2009-08-31 10:50:00,48.57,48.59,48.46,48.59,10500.0,37.0856,37.1009,37.0016,37.1009,10500.0
2009-08-31 11:00:00,48.58,48.59,48.34,48.34,11800.0,37.0932,37.1009,36.91,36.91,11800.0
2009-08-31 11:10:00,48.35,48.44,48.32,48.44,14300.0,36.9176,36.9863,36.8947,36.9863,14300.0
2009-08-31 11:20:00,48.41,48.47,48.36,48.37,4800.0,36.9634,37.0092,36.9252,36.9329,4800.0
2009-08-31 11:30:00,48.37,48.53,48.34,48.53,13300.0,36.9329,37.055,36.91,37.055,13300.0
2009-08-31 11:40:00,48.53,48.55,48.34,48.38,12500.0,37.055,37.0703,36.91,36.9405,12500.0
2009-08-31 11:50:00,48.38,48.41,48.28,48.29,6800.0,36.9405,36.9634,36.8642,36.8718,6800.0
2009-08-31 12:00:00,48.3,48.39,48.22,48.22,10400.0,36.8794,36.9482,36.8183,36.8183,10400.0
2009-08-31 12:10:00,48.21,48.27,48.2,48.22,5800.0,36.8107,36.8565,36.8031,36.8183,5800.0
2009-08-31 12:20:00,48.22,48.3,48.22,48.28,6000.0,36.8183,36.8794,36.8183,36.8642,6000.0
2009-08-31 12:30:00,48.28,48.28,48.13,48.21,9600.0,36.8642,36.8642,36.7496,36.8107,9600.0
2009-08-31 12:40:00,48.21,48.21,48.19,48.21,5000.0,36.8107,36.8107,36.7954,36.8107,5000.0
2009-08-31 12:50:00,48.21,48.22,48.17,48.2,5600.0,36.8107,36.8183,36.7802,36.8031,5600.0
2009-08-31 13:00:00,48.21,48.24,48.14,48.15,10500.0,36.8107,36.8336,36.7573,36.7649,10500.0
2009-08-31 13:10:00,48.16,48.18,48.13,48.18,6300.0,36.7725,36.7878,36.7496,36.7878,6300.0
2009-08-31 13:20:00,48.16,48.17,48.13,48.14,6700.0,36.7725,36.7802,36.7496,36.7573,6700.0
2009-08-31 13:30:00,48.15,48.2,48.14,48.16,10800.0,36.7649,36.8031,36.7573,36.7725,10800.0
2009-08-31 13:40:00,48.16,48.16,48.09,48.11,11800.0,36.7725,36.7725,36.7191,36.7344,11800.0
2009-08-31 13:50:00,48.1,48.18,48.09,48.15,12400.0,36.7267,36.7878,36.7191,36.7649,12400.0
2009-08-31 14:00:00,48.15,48.18,48.13,48.18,7200.0,36.7649,36.7878,36.7496,36.7878,7200.0
2009-08-31 14:10:00,48.18,48.2,48.13,48.17,5400.0,36.7878,36.8031,36.7496,36.7802,5400.0
2009-08-31 14:20:00,48.18,48.31,48.16,48.24,15300.0,36.7878,36.8871,36.7725,36.8336,15300.0
2009-08-31 14:30:00,48.24,48.32,48.19,48.31,34800.0,36.8336,36.8947,36.7954,36.8871,34800.0
2009-08-31 14:40:00,48.31,48.4,48.31,48.4,30100.0,36.8871,36.9558,36.8871,36.9558,30100.0
2009-08-31 14:50:00,48.41,48.51,48.36,48.44,36600.0,36.9634,37.0398,36.9252,36.9863,36600.0
2009-08-31 15:00:00,48.45,48.45,48.37,48.39,23900.0,36.994,36.994,36.9329,36.9482,23900.0
2009-08-31 15:10:00,48.38,48.48,48.35,48.39,22100.0,36.9405,37.0169,36.9176,36.9482,22100.0
2009-08-31 15:20:00,48.39,48.43,48.27,48.38,28400.0,36.9482,36.9787,36.8565,36.9405,28400.0
2009-08-31 15:30:00,48.38,48.52,48.38,48.5,37000.0,36.9405,37.0474,36.9405,37.0321,37000.0
2009-08-31 15:40:00,48.49,48.55,48.4,48.51,36900.0,37.0245,37.0703,36.9558,37.0398,36900.0
2009-08-31 15:50:00,48.5,48.71,48.41,48.66,147500.0,37.0321,37.1925,36.9634,37.1543,147500.0
2009-09-01 09:30:00,48.4,49.01,48.25,48.9,66400.0,36.9558,37.4216,36.8413,37.3376,66400.0
2009-09-01 09:40:00,48.92,49.42,48.88,49.37,55900.0,37.3528,37.7346,37.3223,37.6964,55900.0
2009-09-01 09:50:00,49.36,49.79,49.26,49.68,60200.0,37.6888,38.0171,37.6124,37.9331,60200.0
2009-09-01 10:00:00,49.71,50.07,49.65,50.01,138400.0,37.956,38.2309,37.9102,38.1851,138400.0
2009-09-01 10:10:00,50.01,50.18,49.8,49.98,256500.0,38.1851,38.3149,38.0248,38.1622,256500.0
2009-09-01 10:20:00,49.97,50.35,49.93,50.3,94400.0,38.1546,38.4447,38.124,38.4065,94400.0
2009-09-01 10:30:00,50.26,50.33,50.11,50.24,27200.0,38.376,38.4294,38.2615,38.3607,27200.0
2009-09-01 10:40:00,50.24,50.24,49.65,49.69,45400.0,38.3607,38.3607,37.9102,37.9408,45400.0
2009-09-01 10:50:00,49.72,49.72,49.37,49.38,31000.0,37.9637,37.9637,37.6964,37.7041,31000.0
2009-09-01 11:00:00,49.38,49.5,49.08,49.25,145100.0,37.7041,37.7957,37.475,37.6048,145100.0
2009-09-01 11:10:00,49.25,49.25,48.57,48.71,142100.0,37.6048,37.6048,37.0856,37.1925,142100.0
2009-09-01 11:20:00,48.7,48.77,48.41,48.45,24700.0,37.1849,37.2383,36.9634,36.994,24700.0
2009-09-01 11:30:00,48.42,48.42,48.0,48.16,65600.0,36.9711,36.9711,36.6504,36.7725,65600.0
2009-09-01 11:40:00,48.14,48.4,48.09,48.23,34800.0,36.7573,36.9558,36.7191,36.826,34800.0
2009-09-01 11:50:00,48.26,48.35,48.13,48.19,10600.0,36.8489,36.9176,36.7496,36.7954,10600.0
2009-09-01 12:00:00,48.17,48.31,48.1,48.29,12800.0,36.7802,36.8871,36.7267,36.8718,12800.0
2009-09-01 12:10:00,48.29,48.36,48.24,48.26,13800.0,36.8718,36.9252,36.8336,36.8489,13800.0
2009-09-01 12:20:00,48.27,48.27,48.01,48.19,15800.0,36.8565,36.8565,36.658,36.7954,15800.0
2009-09-01 12:30:00,48.18,48.33,48.14,48.2,22100.0,36.7878,36.9023,36.7573,36.8031,22100.0
2009-09-01 12:40:00,48.21,48.33,48.2,48.3,13600.0,36.8107,36.9023,36.8031,36.8794,13600.0
2009-09-01 12:50:00,48.31,48.32,48.25,48.28,12400.0,36.8871,36.8947,36.8413,36.8642,12400.0
2009-09-01 13:00:00,48.29,48.32,48.06,48.09,23100.0,36.8718,36.8947,36.6962,36.7191,23100.0
2009-09-01 13:10:00,48.09,48.09,48.01,48.08,31400.0,36.7191,36.7191,36.658,36.7115,31400.0
2009-09-01 13:20:00,48.07,48.19,48.04,48.1,12600.0,36.7038,36.7954,36.6809,36.7267,12600.0
2009-09-01 13:30:00,48.1,48.13,47.92,47.93,34600.0,36.7267,36.7496,36.5893,36.5969,34600.0
2009-09-01 13:40:00,47.92,48.1,47.88,47.98,24200.0,36.5893,36.7267,36.5587,36.6351,24200.0
2009-09-01 13:50:00,47.97,48.01,47.91,48.0,18100.0,36.6275,36.658,36.5816,36.6504,18100.0
2009-09-01 14:00:00,48.0,48.09,47.96,48.09,21400.0,36.6504,36.7191,36.6198,36.7191,21400.0
2009-09-01 14:10:00,48.08,48.12,48.02,48.08,11100.0,36.7115,36.742,36.6656,36.7115,11100.0
2009-09-01 14:20:00,48.1,48.1,47.97,48.01,12100.0,36.7267,36.7267,36.6275,36.658,12100.0
2009-09-01 14:30:00,48.02,48.11,47.98,48.05,9800.0,36.6656,36.7344,36.6351,36.6885,9800.0
2009-09-01 14:40:00,48.04,48.04,47.86,47.87,23800.0,36.6809,36.6809,36.5435,36.5511,23800.0
2009-09-01 14:50:00,47.87,47.98,47.85,47.98,13600.0,36.5511,36.6351,36.5358,36.6351,13600.0
2009-09-01 15:00:00,47.98,48.08,47.94,48.02,20900.0,36.6351,36.7115,36.6046,36.6656,20900.0
2009-09-01 15:10:00,48.02,48.12,48.01,48.12,17800.0,36.6656,36.742,36.658,36.742,17800.0
2009-09-01 15:20:00,48.12,48.12,47.96,48.01,38600.0,36.742,36.742,36.6198,36.658,38600.0
2009-09-01 15:30:00,48.02,48.07,47.96,48.04,29100.0,36.6656,36.7038,36.6198,36.6809,29100.0
2009-09-01 15:40:00,48.03,48.03,47.83,47.87,44000.0,36.6733,36.6733,36.5206,36.5511,44000.0
2009-09-01 15:50:00,47.87,48.07,47.86,47.91,56100.0,36.5511,36.7038,36.5435,36.5816,56100.0
2009-09-02 09:30:00,47.73,48.06,47.46,47.46,125200.0,36.4442,36.6962,36.238,36.238,125200.0
2009-09-02 09:40:00,47.49,47.85,47.43,47.65,50100.0,36.261,36.5358,36.2151,36.3831,50100.0
2009-09-02 09:50:00,47.67,47.95,47.65,47.65,47800.0,36.3984,36.6122,36.3831,36.3831,47800.0
2009-09-02 10:00:00,47.66,47.9,47.52,47.8,70900.0,36.3908,36.574,36.2839,36.4977,70900.0
2009-09-02 10:10:00,47.81,47.83,47.52,47.64,38600.0,36.5053,36.5206,36.2839,36.3755,38600.0
2009-09-02 10:20:00,47.67,47.7,47.42,47.42,26200.0,36.3984,36.4213,36.2075,36.2075,26200.0
2009-09-02 10:30:00,47.45,47.56,47.27,47.45,39900.0,36.2304,36.3144,36.093,36.2304,39900.0
2009-09-02 10:40:00,47.46,47.72,47.45,47.68,17500.0,36.238,36.4366,36.2304,36.406,17500.0
2009-09-02 10:50:00,47.67,47.85,47.6,47.85,16500.0,36.3984,36.5358,36.3449,36.5358,16500.0
2009-09-02 11:00:00,47.83,47.83,47.62,47.65,8600.0,36.5206,36.5206,36.3602,36.3831,8600.0
2009-09-02 11:10:00,47.65,47.84,47.63,47.8,16400.0,36.3831,36.5282,36.3679,36.4977,16400.0
2009-09-02 11:20:00,47.8,47.93,47.77,47.85,17100.0,36.4977,36.5969,36.4747,36.5358,17100.0
2009-09-02 11:30:00,47.88,47.91,47.7,47.72,12400.0,36.5587,36.5816,36.4213,36.4366,12400.0
2009-09-02 11:40:00,47.74,47.74,47.63,47.66,2600.0,36.4518,36.4518,36.3679,36.3908,2600.0
2009-09-02 11:50:00,47.69,47.74,47.57,47.57,15500.0,36.4137,36.4518,36.322,36.322,15500.0
2009-09-02 12:00:00,47.6,47.64,47.42,47.45,16300.0,36.3449,36.3755,36.2075,36.2304,16300.0
2009-09-02 12:10:00,47.45,47.58,47.44,47.52,4800.0,36.2304,36.3297,36.2228,36.2839,4800.0
2009-09-02 12:20:00,47.49,47.66,47.46,47.62,8900.0,36.261,36.3908,36.238,36.3602,8900.0
2009-09-02 12:30:00,47.63,47.65,47.58,47.59,4900.0,36.3679,36.3831,36.3297,36.3373,4900.0
2009-09-02 12:40:00,47.58,47.68,47.56,47.64,5400.0,36.3297,36.406,36.3144,36.3755,5400.0
2009-09-02 12:50:00,47.65,47.66,47.56,47.59,12600.0,36.3831,36.3908,36.3144,36.3373,12600.0
2009-09-02 13:00:00,47.58,47.63,47.47,47.5,12500.0,36.3297,36.3679,36.2457,36.2686,12500.0
2009-09-02 13:10:00,47.53,47.61,47.51,47.56,11400.0,36.2915,36.3526,36.2762,36.3144,11400.0
2009-09-02 13:20:00,47.57,47.58,47.51,47.51,8200.0,36.322,36.3297,36.2762,36.2762,8200.0
2009-09-02 13:30:00,47.51,47.52,47.46,47.47,7800.0,36.2762,36.2839,36.238,36.2457,7800.0
2009-09-02 13:40:00,47.49,47.54,47.49,47.5,13100.0,36.261,36.2991,36.261,36.2686,13100.0
2009-09-02 13:50:00,47.5,47.51,47.41,47.41,6300.0,36.2686,36.2762,36.1999,36.1999,6300.0
2009-09-02 14:00:00,47.43,47.48,47.37,47.41,13000.0,36.2151,36.2533,36.1693,36.1999,13000.0
2009-09-02 14:10:00,47.4,47.47,47.38,47.4,11500.0,36.1922,36.2457,36.177,36.1922,11500.0
2009-09-02 14:20:00,47.42,47.46,47.37,47.46,13200.0,36.2075,36.238,36.1693,36.238,13200.0
2009-09-02 14:30:00,47.46,47.58,47.46,47.46,18100.0,36.238,36.3297,36.238,36.238,18100.0
2009-09-02 14:40:00,47.5,47.58,47.42,47.44,13800.0,36.2686,36.3297,36.2075,36.2228,13800.0
2009-09-02 14:50:00,47.44,47.48,47.39,47.42,9100.0,36.2228,36.2533,36.1846,36.2075,9100.0
2009-09-02 15:00:00,47.4,47.46,47.35,47.36,16000.0,36.1922,36.238,36.1541,36.1617,16000.0
2009-09-02 15:10:00,47.37,47.55,47.33,47.53,19500.0,36.1693,36.3068,36.1388,36.2915,19500.0
2009-09-02 15:20:00,47.52,47.58,47.51,47.53,25900.0,36.2839,36.3297,36.2762,36.2915,25900.0
2009-09-02 15:30:00,47.53,47.66,47.53,47.65,30500.0,36.2915,36.3908,36.2915,36.3831,30500.0
2009-09-02 15:40:00,47.64,47.65,47.44,47.44,32100.0,36.3755,36.3831,36.2228,36.2228,32100.0
2009-09-02 15:50:00,47.45,47.49,47.31,47.33,50700.0,36.2304,36.261,36.1235,36.1388,50700.0
2009-09-03 09:30:00,47.21,47.89,47.21,47.6,25900.0,36.0472,36.5664,36.0472,36.3449,25900.0
2009-09-03 09:40:00,47.61,47.73,47.48,47.63,25500.0,36.3526,36.4442,36.2533,36.3679,25500.0
2009-09-03 09:50:00,47.67,47.75,47.31,47.61,21700.0,36.3984,36.4595,36.1235,36.3526,21700.0
2009-09-03 10:00:00,47.63,47.69,47.12,47.33,35400.0,36.3679,36.4137,35.9784,36.1388,35400.0
2009-09-03 10:10:00,47.34,47.37,47.01,47.05,69700.0,36.1464,36.1693,35.8945,35.925,69700.0
2009-09-03 10:20:00,47.08,47.21,46.89,47.2,60600.0,35.9479,36.0472,35.8028,36.0395,60600.0
2009-09-03 10:30:00,47.2,47.36,47.12,47.28,12800.0,36.0395,36.1617,35.9784,36.1006,12800.0
2009-09-03 10:40:00,47.34,47.44,47.31,47.42,11600.0,36.1464,36.2228,36.1235,36.2075,11600.0
2009-09-03 10:50:00,47.41,47.44,47.3,47.35,16500.0,36.1999,36.2228,36.1159,36.1541,16500.0
2009-09-03 11:00:00,47.35,47.56,47.35,47.56,39000.0,36.1541,36.3144,36.1541,36.3144,39000.0
2009-09-03 11:10:00,47.57,47.62,47.47,47.5,39300.0,36.322,36.3602,36.2457,36.2686,39300.0
2009-09-03 11:20:00,47.48,47.53,47.45,47.45,32800.0,36.2533,36.2915,36.2304,36.2304,32800.0
2009-09-03 11:30:00,47.45,47.53,47.45,47.51,8700.0,36.2304,36.2915,36.2304,36.2762,8700.0
2009-09-03 11:40:00,47.51,47.54,47.44,47.45,16500.0,36.2762,36.2991,36.2228,36.2304,16500.0
2009-09-03 11:50:00,47.45,47.46,47.39,47.39,45300.0,36.2304,36.238,36.1846,36.1846,45300.0
2009-09-03 12:00:00,47.39,47.44,47.36,47.42,15700.0,36.1846,36.2228,36.1617,36.2075,15700.0
2009-09-03 12:10:00,47.43,47.5,47.39,47.39,52000.0,36.2151,36.2686,36.1846,36.1846,52000.0
2009-09-03 12:20:00,47.39,47.4,47.33,47.33,14500.0,36.1846,36.1922,36.1388,36.1388,14500.0
2009-09-03 12:30:00,47.33,47.35,47.3,47.34,12400.0,36.1388,36.1541,36.1159,36.1464,12400.0
2009-09-03 12:40:00,47.35,47.37,47.32,47.32,7400.0,36.1541,36.1693,36.1312,36.1312,7400.0
2009-09-03 12:50:00,47.33,47.37,47.32,47.34,14700.0,36.1388,36.1693,36.1312,36.1464,14700.0
2009-09-03 13:00:00,47.33,47.37,47.29,47.34,18700.0,36.1388,36.1693,36.1082,36.1464,18700.0
2009-09-03 13:10:00,47.35,47.36,47.31,47.35,10500.0,36.1541,36.1617,36.1235,36.1541,10500.0
2009-09-03 13:20:00,47.34,47.35,47.29,47.31,19100.0,36.1464,36.1541,36.1082,36.1235,19100.0
2009-09-03 13:30:00,47.32,47.35,47.28,47.28,14200.0,36.1312,36.1541,36.1006,36.1006,14200.0
2009-09-03 13:40:00,47.29,47.31,47.22,47.27,23800.0,36.1082,36.1235,36.0548,36.093,23800.0
2009-09-03 13:50:00,47.27,47.3,47.25,47.29,16900.0,36.093,36.1159,36.0777,36.1082,16900.0
2009-09-03 14:00:00,47.28,47.35,47.22,47.22,22200.0,36.1006,36.1541,36.0548,36.0548,22200.0
2009-09-03 14:10:00,47.22,47.23,47.14,47.14,29600.0,36.0548,36.0624,35.9937,35.9937,29600.0
2009-09-03 14:20:00,47.13,47.15,47.09,47.1,51200.0,35.9861,36.0013,35.9555,35.9632,51200.0
2009-09-03 14:30:00,47.11,47.11,47.04,47.06,65700.0,35.9708,35.9708,35.9174,35.9326,65700.0
2009-09-03 14:40:00,47.05,47.12,46.98,47.02,64900.0,35.925,35.9784,35.8715,35.9021,64900.0
2009-09-03 14:50:00,47.03,47.14,47.02,47.14,41700.0,35.9097,35.9937,35.9021,35.9937,41700.0
2009-09-03 15:00:00,47.14,47.28,47.13,47.28,33400.0,35.9937,36.1006,35.9861,36.1006,33400.0
2009-09-03 15:10:00,47.28,47.33,47.23,47.23,40900.0,36.1006,36.1388,36.0624,36.0624,40900.0
2009-09-03 15:20:00,47.25,47.36,47.24,47.34,24300.0,36.0777,36.1617,36.0701,36.1464,24300.0
2009-09-03 15:30:00,47.34,47.39,47.3,47.35,122800.0,36.1464,36.1846,36.1159,36.1541,122800.0
2009-09-03 15:40:00,47.35,47.5,47.28,47.5,111600.0,36.1541,36.2686,36.1006,36.2686,111600.0
2009-09-03 15:50:00,47.51,47.68,47.45,47.59,188800.0,36.2762,36.406,36.2304,36.3373,188800.0
2009-09-04 09:30:00,47.67,48.21,47.67,47.99,127300.0,36.3984,36.8107,36.3984,36.6427,127300.0
2009-09-04 09:40:00,48.03,48.24,47.95,48.01,45800.0,36.6733,36.8336,36.6122,36.658,45800.0
2009-09-04 09:50:00,48.01,48.01,47.72,47.82,19600.0,36.658,36.658,36.4366,36.5129,19600.0
2009-09-04 10:00:00,47.82,48.07,47.79,48.0,15600.0,36.5129,36.7038,36.49,36.6504,15600.0
2009-09-04 10:10:00,48.02,48.14,47.98,48.05,22100.0,36.6656,36.7573,36.6351,36.6885,22100.0
2009-09-04 10:20:00,48.08,48.19,48.08,48.11,23700.0,36.7115,36.7954,36.7115,36.7344,23700.0
2009-09-04 10:30:00,48.11,48.29,48.11,48.24,24700.0,36.7344,36.8718,36.7344,36.8336,24700.0
2009-09-04 10:40:00,48.26,48.27,48.14,48.14,6800.0,36.8489,36.8565,36.7573,36.7573,6800.0
2009-09-04 10:50:00,48.16,48.2,48.09,48.19,9900.0,36.7725,36.8031,36.7191,36.7954,9900.0
2009-09-04 11:00:00,48.19,48.19,47.93,47.95,20200.0,36.7954,36.7954,36.5969,36.6122,20200.0
2009-09-04 11:10:00,47.94,47.96,47.86,47.86,27300.0,36.6046,36.6198,36.5435,36.5435,27300.0
2009-09-04 11:20:00,47.89,47.95,47.86,47.91,15100.0,36.5664,36.6122,36.5435,36.5816,15100.0
2009-09-04 11:30:00,47.91,48.05,47.88,48.03,9700.0,36.5816,36.6885,36.5587,36.6733,9700.0
2009-09-04 11:40:00,48.04,48.13,48.04,48.12,8800.0,36.6809,36.7496,36.6809,36.742,8800.0
2009-09-04 11:50:00,48.11,48.14,48.03,48.08,17800.0,36.7344,36.7573,36.6733,36.7115,17800.0
2009-09-04 12:00:00,48.08,48.34,48.02,48.32,67000.0,36.7115,36.91,36.6656,36.8947,67000.0
2009-09-04 12:10:00,48.33,48.49,48.33,48.43,23600.0,36.9023,37.0245,36.9023,36.9787,23600.0
2009-09-04 12:20:00,48.43,48.48,48.32,48.32,19100.0,36.9787,37.0169,36.8947,36.8947,19100.0
2009-09-04 12:30:00,48.33,48.41,48.27,48.37,26500.0,36.9023,36.9634,36.8565,36.9329,26500.0
2009-09-04 12:40:00,48.38,48.38,48.34,48.34,10500.0,36.9405,36.9405,36.91,36.91,10500.0
2009-09-04 12:50:00,48.34,48.34,48.3,48.34,30000.0,36.91,36.91,36.8794,36.91,30000.0
2009-09-04 13:00:00,48.35,48.44,48.34,48.37,20300.0,36.9176,36.9863,36.91,36.9329,20300.0
2009-09-04 13:10:00,48.37,48.47,48.35,48.43,17400.0,36.9329,37.0092,36.9176,36.9787,17400.0
2009-09-04 13:20:00,48.46,48.54,48.41,48.45,14600.0,37.0016,37.0627,36.9634,36.994,14600.0
2009-09-04 13:30:00,48.45,48.51,48.41,48.43,66600.0,36.994,37.0398,36.9634,36.9787,66600.0
2009-09-04 13:40:00,48.42,48.42,48.29,48.32,17000.0,36.9711,36.9711,36.8718,36.8947,17000.0
2009-09-04 13:50:00,48.31,48.33,48.21,48.22,25400.0,36.8871,36.9023,36.8107,36.8183,25400.0
2009-09-04 14:00:00,48.22,48.29,48.21,48.27,49900.0,36.8183,36.8718,36.8107,36.8565,49900.0
2009-09-04 14:10:00,48.26,48.28,48.19,48.24,19900.0,36.8489,36.8642,36.7954,36.8336,19900.0
2009-09-04 14:20:00,48.24,48.27,48.14,48.15,19700.0,36.8336,36.8565,36.7573,36.7649,19700.0
2009-09-04 14:30:00,48.13,48.25,48.13,48.25,16100.0,36.7496,36.8413,36.7496,36.8413,16100.0
2009-09-04 14:40:00,48.25,48.31,48.23,48.24,30400.0,36.8413,36.8871,36.826,36.8336,30400.0
2009-09-04 14:50:00,48.23,48.35,48.23,48.35,23100.0,36.826,36.9176,36.826,36.9176,23100.0
2009-09-04 15:00:00,48.34,48.4,48.19,48.2,29700.0,36.91,36.9558,36.7954,36.8031,29700.0
2009-09-04 15:10:00,48.19,48.27,48.14,48.21,23300.0,36.7954,36.8565,36.7573,36.8107,23300.0
2009-09-04 15:20:00,48.21,48.28,48.19,48.21,25000.0,36.8107,36.8642,36.7954,36.8107,25000.0
2009-09-04 15:30:00,48.22,48.28,48.16,48.22,37800.0,36.8183,36.8642,36.7725,36.8183,37800.0
2009-09-04 15:40:00,48.23,48.35,48.22,48.35,53100.0,36.826,36.9176,36.8183,36.9176,53100.0
2009-09-04 15:50:00,48.35,48.44,48.3,48.34,70300.0,36.9176,36.9863,36.8794,36.91,70300.0
2009-09-08 09:30:00,48.75,49.22,48.61,49.1,50300.0,37.223,37.5819,37.1161,37.4903,50300.0
2009-09-08 09:40:00,49.08,49.08,48.7,48.75,144600.0,37.475,37.475,37.1849,37.223,144600.0
2009-09-08 09:50:00,48.75,48.86,48.61,48.61,43900.0,37.223,37.307,37.1161,37.1161,43900.0
2009-09-08 10:00:00,48.67,48.75,48.51,48.52,50300.0,37.1619,37.223,37.0398,37.0474,50300.0
2009-09-08 10:10:00,48.57,48.7,48.5,48.56,24200.0,37.0856,37.1849,37.0321,37.078,24200.0
2009-09-08 10:20:00,48.58,48.74,48.54,48.7,10100.0,37.0932,37.2154,37.0627,37.1849,10100.0
2009-09-08 10:30:00,48.74,48.84,48.72,48.8,10400.0,37.2154,37.2917,37.2001,37.2612,10400.0
2009-09-08 10:40:00,48.83,48.83,48.66,48.69,5900.0,37.2841,37.2841,37.1543,37.1772,5900.0
2009-09-08 10:50:00,48.71,48.81,48.71,48.76,11600.0,37.1925,37.2688,37.1925,37.2307,11600.0
2009-09-08 11:00:00,48.78,48.8,48.7,48.7,13500.0,37.2459,37.2612,37.1849,37.1849,13500.0
2009-09-08 11:10:00,48.72,48.74,48.63,48.7,17100.0,37.2001,37.2154,37.1314,37.1849,17100.0
2009-09-08 11:20:00,48.69,48.71,48.66,48.69,23800.0,37.1772,37.1925,37.1543,37.1772,23800.0
2009-09-08 11:30:00,48.7,48.7,48.52,48.52,10200.0,37.1849,37.1849,37.0474,37.0474,10200.0
2009-09-08 11:40:00,48.5,48.53,48.37,48.37,46400.0,37.0321,37.055,36.9329,36.9329,46400.0
2009-09-08 11:50:00,48.38,48.4,48.28,48.38,53900.0,36.9405,36.9558,36.8642,36.9405,53900.0
2009-09-08 12:00:00,48.39,48.39,48.27,48.34,14800.0,36.9482,36.9482,36.8565,36.91,14800.0
2009-09-08 12:10:00,48.34,48.41,48.32,48.41,15400.0,36.91,36.9634,36.8947,36.9634,15400.0
2009-09-08 12:20:00,48.41,48.45,48.39,48.44,20600.0,36.9634,36.994,36.9482,36.9863,20600.0
2009-09-08 12:30:00,48.44,48.48,48.42,48.42,12200.0,36.9863,37.0169,36.9711,36.9711,12200.0
2009-09-08 12:40:00,48.42,48.43,48.37,48.38,25200.0,36.9711,36.9787,36.9329,36.9405,25200.0
2009-09-08 12:50:00,48.38,48.41,48.34,48.41,54700.0,36.9405,36.9634,36.91,36.9634,54700.0
2009-09-08 13:00:00,48.41,48.46,48.4,48.4,13200.0,36.9634,37.0016,36.9558,36.9558,13200.0
2009-09-08 13:10:00,48.39,48.41,48.38,48.38,20700.0,36.9482,36.9634,36.9405,36.9405,20700.0
2009-09-08 13:20:00,48.38,48.38,48.32,48.32,23300.0,36.9405,36.9405,36.8947,36.8947,23300.0
2009-09-08 13:30:00,48.33,48.34,48.25,48.28,18500.0,36.9023,36.91,36.8413,36.8642,18500.0
2009-09-08 13:40:00,48.27,48.31,48.25,48.25,23200.0,36.8565,36.8871,36.8413,36.8413,23200.0
2009-09-08 13:50:00,48.26,48.29,48.17,48.28,30100.0,36.8489,36.8718,36.7802,36.8642,30100.0
2009-09-08 14:00:00,48.28,48.33,48.24,48.32,37200.0,36.8642,36.9023,36.8336,36.8947,37200.0
2009-09-08 14:10:00,48.31,48.31,48.24,48.26,81500.0,36.8871,36.8871,36.8336,36.8489,81500.0
2009-09-08 14:20:00,48.26,48.33,48.24,48.28,26800.0,36.8489,36.9023,36.8336,36.8642,26800.0
2009-09-08 14:30:00,48.29,48.32,48.23,48.26,53400.0,36.8718,36.8947,36.826,36.8489,53400.0
2009-09-08 14:40:00,48.26,48.3,48.2,48.29,47700.0,36.8489,36.8794,36.8031,36.8718,47700.0
2009-09-08 14:50:00,48.29,48.4,48.26,48.27,21600.0,36.8718,36.9558,36.8489,36.8565,21600.0
2009-09-08 15:00:00,48.28,48.28,48.12,48.15,43400.0,36.8642,36.8642,36.742,36.7649,43400.0
2009-09-08 15:10:00,48.15,48.15,48.07,48.08,89900.0,36.7649,36.7649,36.7038,36.7115,89900.0
2009-09-08 15:20:00,48.07,48.15,48.05,48.15,69400.0,36.7038,36.7649,36.6885,36.7649,69400.0
2009-09-08 15:30:00,48.15,48.16,48.1,48.15,65000.0,36.7649,36.7725,36.7267,36.7649,65000.0
2009-09-08 15:40:00,48.15,48.16,47.99,48.16,170600.0,36.7649,36.7725,36.6427,36.7725,170600.0
2009-09-08 15:50:00,48.16,48.2,48.06,48.09,255500.0,36.7725,36.8031,36.6962,36.7191,255500.0
2009-09-09 09:30:00,47.91,48.55,46.68,47.99,82000.0,36.5816,37.0703,35.6425,36.6427,82000.0
2009-09-09 09:40:00,47.99,48.04,47.83,47.85,72000.0,36.6427,36.6809,36.5206,36.5358,72000.0
2009-09-09 09:50:00,47.84,48.13,47.84,48.07,67200.0,36.5282,36.7496,36.5282,36.7038,67200.0
2009-09-09 10:00:00,48.04,48.2,47.93,48.07,76900.0,36.6809,36.8031,36.5969,36.7038,76900.0
2009-09-09 10:10:00,48.11,48.18,48.05,48.15,55000.0,36.7344,36.7878,36.6885,36.7649,55000.0
2009-09-09 10:20:00,48.15,48.16,48.01,48.05,49100.0,36.7649,36.7725,36.658,36.6885,49100.0
2009-09-09 10:30:00,48.05,48.1,47.99,48.07,55600.0,36.6885,36.7267,36.6427,36.7038,55600.0
2009-09-09 10:40:00,48.06,48.08,47.94,47.94,51000.0,36.6962,36.7115,36.6046,36.6046,51000.0
2009-09-09 10:50:00,47.94,47.96,47.89,47.93,34200.0,36.6046,36.6198,36.5664,36.5969,34200.0
2009-09-09 11:00:00,47.94,48.01,47.92,47.94,58500.0,36.6046,36.658,36.5893,36.6046,58500.0
2009-09-09 11:10:00,47.94,47.96,47.87,47.94,38100.0,36.6046,36.6198,36.5511,36.6046,38100.0
2009-09-09 11:20:00,47.94,48.09,47.91,48.09,32800.0,36.6046,36.7191,36.5816,36.7191,32800.0
2009-09-09 11:30:00,48.08,48.11,48.01,48.05,70500.0,36.7115,36.7344,36.658,36.6885,70500.0
2009-09-09 11:40:00,48.05,48.05,48.0,48.02,47500.0,36.6885,36.6885,36.6504,36.6656,47500.0
2009-09-09 11:50:00,48.02,48.06,48.01,48.02,40900.0,36.6656,36.6962,36.658,36.6656,40900.0
2009-09-09 12:00:00,48.02,48.06,48.01,48.05,31100.0,36.6656,36.6962,36.658,36.6885,31100.0
2009-09-09 12:10:00,48.05,48.08,48.04,48.07,29800.0,36.6885,36.7115,36.6809,36.7038,29800.0
2009-09-09 12:20:00,48.07,48.11,48.05,48.08,23500.0,36.7038,36.7344,36.6885,36.7115,23500.0
2009-09-09 12:30:00,48.09,48.13,48.07,48.13,21200.0,36.7191,36.7496,36.7038,36.7496,21200.0
2009-09-09 12:40:00,48.13,48.15,48.11,48.15,31600.0,36.7496,36.7649,36.7344,36.7649,31600.0
2009-09-09 12:50:00,48.15,48.29,48.14,48.27,34100.0,36.7649,36.8718,36.7573,36.8565,34100.0
2009-09-09 13:00:00,48.28,48.28,48.1,48.13,53200.0,36.8642,36.8642,36.7267,36.7496,53200.0
2009-09-09 13:10:00,48.12,48.25,48.1,48.25,31400.0,36.742,36.8413,36.7267,36.8413,31400.0
2009-09-09 13:20:00,48.24,48.34,48.15,48.2,21300.0,36.8336,36.91,36.7649,36.8031,21300.0
2009-09-09 13:30:00,48.19,48.23,48.17,48.2,27400.0,36.7954,36.826,36.7802,36.8031,27400.0
2009-09-09 13:40:00,48.21,48.22,48.18,48.22,25700.0,36.8107,36.8183,36.7878,36.8183,25700.0
2009-09-09 13:50:00,48.21,48.23,48.17,48.18,29600.0,36.8107,36.826,36.7802,36.7878,29600.0
2009-09-09 14:00:00,48.18,48.22,47.98,47.98,47900.0,36.7878,36.8183,36.6351,36.6351,47900.0
2009-09-09 14:10:00,47.99,47.99,47.83,47.85,33600.0,36.6427,36.6427,36.5206,36.5358,33600.0
2009-09-09 14:20:00,47.84,47.84,47.75,47.77,47800.0,36.5282,36.5282,36.4595,36.4747,47800.0
2009-09-09 14:30:00,47.77,47.82,47.75,47.79,43900.0,36.4747,36.5129,36.4595,36.49,43900.0
2009-09-09 14:40:00,47.79,47.8,47.71,47.78,47200.0,36.49,36.4977,36.4289,36.4824,47200.0
2009-09-09 14:50:00,47.78,47.93,47.7,47.93,39600.0,36.4824,36.5969,36.4213,36.5969,39600.0
2009-09-09 15:00:00,47.91,48.13,47.91,48.11,60800.0,36.5816,36.7496,36.5816,36.7344,60800.0
2009-09-09 15:10:00,48.13,48.28,48.12,48.2,45400.0,36.7496,36.8642,36.742,36.8031,45400.0
2009-09-09 15:20:00,48.21,48.26,48.16,48.24,42100.0,36.8107,36.8489,36.7725,36.8336,42100.0
2009-09-09 15:30:00,48.23,48.26,48.13,48.26,48900.0,36.826,36.8489,36.7496,36.8489,48900.0
2009-09-09 15:40:00,48.25,48.43,48.23,48.41,62000.0,36.8413,36.9787,36.826,36.9634,62000.0
2009-09-09 15:50:00,48.42,48.45,48.3,48.36,107500.0,36.9711,36.994,36.8794,36.9252,107500.0
2009-09-10 09:30:00,48.24,48.45,48.02,48.02,43800.0,36.8336,36.994,36.6656,36.6656,43800.0
2009-09-10 09:40:00,47.97,48.24,47.63,47.8,32500.0,36.6275,36.8336,36.3679,36.4977,32500.0
2009-09-10 09:50:00,47.8,47.87,47.74,47.84,32500.0,36.4977,36.5511,36.4518,36.5282,32500.0
2009-09-10 10:00:00,47.83,48.01,47.74,47.81,33600.0,36.5206,36.658,36.4518,36.5053,33600.0
2009-09-10 10:10:00,47.81,47.94,47.76,47.89,19100.0,36.5053,36.6046,36.4671,36.5664,19100.0
2009-09-10 10:20:00,47.89,47.91,47.76,47.91,23600.0,36.5664,36.5816,36.4671,36.5816,23600.0
2009-09-10 10:30:00,47.91,48.0,47.84,47.98,25800.0,36.5816,36.6504,36.5282,36.6351,25800.0
2009-09-10 10:40:00,48.0,48.0,47.89,47.94,19000.0,36.6504,36.6504,36.5664,36.6046,19000.0
2009-09-10 10:50:00,47.96,48.08,47.94,47.95,19900.0,36.6198,36.7115,36.6046,36.6122,19900.0
2009-09-10 11:00:00,47.99,48.29,47.99,48.12,26900.0,36.6427,36.8718,36.6427,36.742,26900.0
2009-09-10 11:10:00,48.12,48.12,47.97,47.98,21900.0,36.742,36.742,36.6275,36.6351,21900.0
2009-09-10 11:20:00,47.98,48.0,47.9,47.93,18200.0,36.6351,36.6504,36.574,36.5969,18200.0
2009-09-10 11:30:00,47.93,47.96,47.89,47.93,22100.0,36.5969,36.6198,36.5664,36.5969,22100.0
2009-09-10 11:40:00,47.97,47.97,47.79,47.87,22300.0,36.6275,36.6275,36.49,36.5511,22300.0
2009-09-10 11:50:00,47.87,47.92,47.81,47.83,24600.0,36.5511,36.5893,36.5053,36.5206,24600.0
2009-09-10 12:00:00,47.83,47.91,47.83,47.89,17400.0,36.5206,36.5816,36.5206,36.5664,17400.0
2009-09-10 12:10:00,47.91,47.98,47.9,47.94,12900.0,36.5816,36.6351,36.574,36.6046,12900.0
2009-09-10 12:20:00,47.94,48.01,47.92,47.99,9300.0,36.6046,36.658,36.5893,36.6427,9300.0
2009-09-10 12:30:00,48.0,48.04,47.97,48.02,9100.0,36.6504,36.6809,36.6275,36.6656,9100.0
2009-09-10 12:40:00,48.01,48.02,47.94,47.99,16700.0,36.658,36.6656,36.6046,36.6427,16700.0
2009-09-10 12:50:00,47.98,48.11,47.98,48.09,7100.0,36.6351,36.7344,36.6351,36.7191,7100.0
2009-09-10 13:00:00,48.1,48.25,48.06,48.21,15900.0,36.7267,36.8413,36.6962,36.8107,15900.0
2009-09-10 13:10:00,48.22,48.31,48.19,48.27,12300.0,36.8183,36.8871,36.7954,36.8565,12300.0
2009-09-10 13:20:00,48.27,48.31,48.25,48.3,8400.0,36.8565,36.8871,36.8413,36.8794,8400.0
2009-09-10 13:30:00,48.31,48.37,48.27,48.37,12600.0,36.8871,36.9329,36.8565,36.9329,12600.0
2009-09-10 13:40:00,48.39,48.49,48.35,48.49,13500.0,36.9482,37.0245,36.9176,37.0245,13500.0
2009-09-10 13:50:00,48.49,48.6,48.48,48.56,22400.0,37.0245,37.1085,37.0169,37.078,22400.0
2009-09-10 14:00:00,48.58,48.64,48.56,48.6,23900.0,37.0932,37.139,37.078,37.1085,23900.0
2009-09-10 14:10:00,48.56,48.62,48.48,48.52,28100.0,37.078,37.1238,37.0169,37.0474,28100.0
2009-09-10 14:20:00,48.52,48.54,48.42,48.45,27000.0,37.0474,37.0627,36.9711,36.994,27000.0
2009-09-10 14:30:00,48.47,48.48,48.33,48.33,30500.0,37.0092,37.0169,36.9023,36.9023,30500.0
2009-09-10 14:40:00,48.34,48.4,48.33,48.39,24800.0,36.91,36.9558,36.9023,36.9482,24800.0
2009-09-10 14:50:00,48.38,48.48,48.36,48.46,15300.0,36.9405,37.0169,36.9252,37.0016,15300.0
2009-09-10 15:00:00,48.46,48.48,48.3,48.34,22600.0,37.0016,37.0169,36.8794,36.91,22600.0
2009-09-10 15:10:00,48.33,48.38,48.31,48.33,22500.0,36.9023,36.9405,36.8871,36.9023,22500.0
2009-09-10 15:20:00,48.33,48.46,48.33,48.44,23400.0,36.9023,37.0016,36.9023,36.9863,23400.0
2009-09-10 15:30:00,48.46,48.56,48.43,48.5,32100.0,37.0016,37.078,36.9787,37.0321,32100.0
2009-09-10 15:40:00,48.5,48.61,48.49,48.61,32500.0,37.0321,37.1161,37.0245,37.1161,32500.0
2009-09-10 15:50:00,48.61,48.7,48.6,48.66,102700.0,37.1161,37.1849,37.1085,37.1543,102700.0
2009-09-11 09:30:00,48.88,49.37,48.8,49.27,128900.0,37.3223,37.6964,37.2612,37.6201,128900.0
2009-09-11 09:40:00,49.21,49.51,49.06,49.47,32200.0,37.5743,37.8033,37.4597,37.7728,32200.0
2009-09-11 09:50:00,49.48,49.69,49.44,49.69,35900.0,37.7804,37.9408,37.7499,37.9408,35900.0
2009-09-11 10:00:00,49.64,49.75,49.22,49.3,46900.0,37.9026,37.9866,37.5819,37.643,46900.0
2009-09-11 10:10:00,49.32,49.43,49.25,49.4,39900.0,37.6583,37.7422,37.6048,37.7193,39900.0
2009-09-11 10:20:00,49.42,49.64,49.35,49.35,29200.0,37.7346,37.9026,37.6812,37.6812,29200.0
2009-09-11 10:30:00,49.35,49.65,49.33,49.62,33000.0,37.6812,37.9102,37.6659,37.8873,33000.0
2009-09-11 10:40:00,49.61,49.71,49.55,49.65,26900.0,37.8797,37.956,37.8339,37.9102,26900.0
2009-09-11 10:50:00,49.65,49.72,49.58,49.69,32700.0,37.9102,37.9637,37.8568,37.9408,32700.0
2009-09-11 11:00:00,49.69,49.81,49.64,49.77,29900.0,37.9408,38.0324,37.9026,38.0018,29900.0
2009-09-11 11:10:00,49.78,49.83,49.74,49.77,18200.0,38.0095,38.0477,37.9789,38.0018,18200.0
2009-09-11 11:20:00,49.77,49.77,49.54,49.54,35200.0,38.0018,38.0018,37.8262,37.8262,35200.0
2009-09-11 11:30:00,49.53,49.59,49.45,49.53,18100.0,37.8186,37.8644,37.7575,37.8186,18100.0
2009-09-11 11:40:00,49.53,49.53,49.42,49.47,16700.0,37.8186,37.8186,37.7346,37.7728,16700.0
2009-09-11 11:50:00,49.49,49.69,49.48,49.67,22400.0,37.7881,37.9408,37.7804,37.9255,22400.0
2009-09-11 12:00:00,49.67,49.72,49.61,49.65,28700.0,37.9255,37.9637,37.8797,37.9102,28700.0
2009-09-11 12:10:00,49.65,49.69,49.64,49.64,14400.0,37.9102,37.9408,37.9026,37.9026,14400.0
2009-09-11 12:20:00,49.63,49.64,49.53,49.6,28500.0,37.895,37.9026,37.8186,37.872,28500.0
2009-09-11 12:30:00,49.59,49.6,49.3,49.32,40300.0,37.8644,37.872,37.643,37.6583,40300.0
2009-09-11 12:40:00,49.32,49.4,49.18,49.4,40800.0,37.6583,37.7193,37.5514,37.7193,40800.0
2009-09-11 12:50:00,49.4,49.5,49.4,49.49,37300.0,37.7193,37.7957,37.7193,37.7881,37300.0
2009-09-11 13:00:00,49.5,49.53,49.49,49.5,30000.0,37.7957,37.8186,37.7881,37.7957,30000.0
2009-09-11 13:10:00,49.5,49.67,49.48,49.62,81600.0,37.7957,37.9255,37.7804,37.8873,81600.0
2009-09-11 13:20:00,49.62,49.64,49.56,49.61,15600.0,37.8873,37.9026,37.8415,37.8797,15600.0
2009-09-11 13:30:00,49.61,49.66,49.54,49.55,14800.0,37.8797,37.9179,37.8262,37.8339,14800.0
2009-09-11 13:40:00,49.55,49.69,49.54,49.64,50100.0,37.8339,37.9408,37.8262,37.9026,50100.0
2009-09-11 13:50:00,49.63,49.67,49.54,49.56,33200.0,37.895,37.9255,37.8262,37.8415,33200.0
2009-09-11 14:00:00,49.56,49.67,49.5,49.67,50900.0,37.8415,37.9255,37.7957,37.9255,50900.0
2009-09-11 14:10:00,49.66,49.75,49.59,49.66,44500.0,37.9179,37.9866,37.8644,37.9179,44500.0
2009-09-11 14:20:00,49.66,49.73,49.64,49.66,26100.0,37.9179,37.9713,37.9026,37.9179,26100.0
2009-09-11 14:30:00,49.69,49.86,49.68,49.84,54900.0,37.9408,38.0706,37.9331,38.0553,54900.0
2009-09-11 14:40:00,49.84,49.98,49.83,49.97,60800.0,38.0553,38.1622,38.0477,38.1546,60800.0
2009-09-11 14:50:00,49.97,50.06,49.97,50.02,52600.0,38.1546,38.2233,38.1546,38.1927,52600.0
2009-09-11 15:00:00,50.02,50.03,49.99,50.03,56700.0,38.1927,38.2004,38.1698,38.2004,56700.0
2009-09-11 15:10:00,50.03,50.11,50.02,50.09,95300.0,38.2004,38.2615,38.1927,38.2462,95300.0
2009-09-11 15:20:00,50.1,50.32,50.09,50.29,98000.0,38.2538,38.4218,38.2462,38.3989,98000.0
2009-09-11 15:30:00,50.28,50.34,50.28,50.34,103000.0,38.3913,38.4371,38.3913,38.4371,103000.0
2009-09-11 15:40:00,50.34,50.47,50.22,50.3,186600.0,38.4371,38.5363,38.3454,38.4065,186600.0
2009-09-11 15:50:00,50.31,50.33,50.14,50.22,236100.0,38.4142,38.4294,38.2844,38.3454,236100.0
2009-09-14 09:30:00,49.66,50.03,49.66,49.99,63100.0,37.9179,38.2004,37.9179,38.1698,63100.0
2009-09-14 09:40:00,49.93,50.19,49.9,50.01,54300.0,38.124,38.3225,38.1011,38.1851,54300.0
2009-09-14 09:50:00,50.01,50.48,50.01,50.48,42800.0,38.1851,38.544,38.1851,38.544,42800.0
2009-09-14 10:00:00,50.44,50.65,50.39,50.63,30300.0,38.5134,38.6738,38.4752,38.6585,30300.0
2009-09-14 10:10:00,50.64,51.17,50.54,50.97,153700.0,38.6661,39.0708,38.5898,38.9181,153700.0
2009-09-14 10:20:00,50.99,51.39,50.99,51.3,49000.0,38.9334,39.2388,38.9334,39.1701,49000.0
2009-09-14 10:30:00,51.32,51.68,51.1,51.65,93100.0,39.1853,39.4602,39.0174,39.4373,93100.0
2009-09-14 10:40:00,51.64,51.75,51.49,51.7,104700.0,39.4297,39.5137,39.3152,39.4755,104700.0
2009-09-14 10:50:00,51.69,51.69,51.46,51.48,62800.0,39.4679,39.4679,39.2922,39.3075,62800.0
2009-09-14 11:00:00,51.49,51.58,51.41,51.5,51100.0,39.3152,39.3839,39.2541,39.3228,51100.0
2009-09-14 11:10:00,51.5,51.56,51.49,51.55,24800.0,39.3228,39.3686,39.3152,39.361,24800.0
2009-09-14 11:20:00,51.55,51.9,51.51,51.85,38100.0,39.361,39.6282,39.3304,39.59,38100.0
2009-09-14 11:30:00,51.86,51.9,51.59,51.59,45500.0,39.5977,39.6282,39.3915,39.3915,45500.0
2009-09-14 11:40:00,51.57,51.65,51.48,51.6,42400.0,39.3762,39.4373,39.3075,39.3991,42400.0
2009-09-14 11:50:00,51.59,52.09,51.59,52.07,85900.0,39.3915,39.7733,39.3915,39.758,85900.0
2009-09-14 12:00:00,52.07,52.27,51.95,52.02,78100.0,39.758,39.9107,39.6664,39.7198,78100.0
2009-09-14 12:10:00,52.0,52.07,51.97,52.0,117000.0,39.7046,39.758,39.6817,39.7046,117000.0
2009-09-14 12:20:00,52.0,52.03,51.99,52.0,28000.0,39.7046,39.7275,39.6969,39.7046,28000.0
2009-09-14 12:30:00,52.0,52.04,51.97,52.0,52000.0,39.7046,39.7351,39.6817,39.7046,52000.0
2009-09-14 12:40:00,52.0,52.01,51.95,51.98,63700.0,39.7046,39.7122,39.6664,39.6893,63700.0
2009-09-14 12:50:00,51.98,51.99,51.88,51.99,28800.0,39.6893,39.6969,39.6129,39.6969,28800.0
2009-09-14 13:00:00,51.96,51.99,51.84,51.93,46900.0,39.674,39.6969,39.5824,39.6511,46900.0
2009-09-14 13:10:00,51.93,51.94,51.84,51.87,28900.0,39.6511,39.6588,39.5824,39.6053,28900.0
2009-09-14 13:20:00,51.86,51.92,51.83,51.91,26400.0,39.5977,39.6435,39.5748,39.6358,26400.0
2009-09-14 13:30:00,51.92,52.11,51.91,52.1,72100.0,39.6435,39.7886,39.6358,39.7809,72100.0
2009-09-14 13:40:00,52.1,52.1,51.97,51.97,28800.0,39.7809,39.7809,39.6817,39.6817,28800.0
2009-09-14 13:50:00,51.97,52.03,51.89,52.01,50800.0,39.6817,39.7275,39.6206,39.7122,50800.0
2009-09-14 14:00:00,52.02,52.05,51.95,52.0,36000.0,39.7198,39.7427,39.6664,39.7046,36000.0
2009-09-14 14:10:00,52.01,52.04,51.96,52.0,35100.0,39.7122,39.7351,39.674,39.7046,35100.0
2009-09-14 14:20:00,52.01,52.35,51.96,52.32,73500.0,39.7122,39.9718,39.674,39.9489,73500.0
2009-09-14 14:30:00,52.31,52.43,52.29,52.3,73300.0,39.9413,40.0329,39.926,39.9336,73300.0
2009-09-14 14:40:00,52.3,52.39,52.3,52.31,48100.0,39.9336,40.0023,39.9336,39.9413,48100.0
2009-09-14 14:50:00,52.32,52.37,52.24,52.35,41000.0,39.9489,39.9871,39.8878,39.9718,41000.0
2009-09-14 15:00:00,52.36,52.46,52.32,52.46,74900.0,39.9794,40.0558,39.9489,40.0558,74900.0
2009-09-14 15:10:00,52.46,52.68,52.42,52.6,113200.0,40.0558,40.2238,40.0253,40.1627,113200.0
2009-09-14 15:20:00,52.59,52.61,52.46,52.54,78900.0,40.1551,40.1703,40.0558,40.1169,78900.0
2009-09-14 15:30:00,52.53,52.77,52.53,52.64,128200.0,40.1092,40.2925,40.1092,40.1932,128200.0
2009-09-14 15:40:00,52.64,52.74,52.51,52.54,174000.0,40.1932,40.2696,40.094,40.1169,174000.0
2009-09-14 15:50:00,52.55,52.78,52.52,52.67,282600.0,40.1245,40.3001,40.1016,40.2161,282600.0
2009-09-15 09:30:00,52.65,53.17,52.45,53.06,56400.0,40.2009,40.5979,40.0482,40.5139,56400.0
2009-09-15 09:40:00,53.05,53.26,52.95,53.05,114300.0,40.5063,40.6666,40.4299,40.5063,114300.0
2009-09-15 09:50:00,53.09,53.15,52.89,53.07,106100.0,40.5368,40.5826,40.3841,40.5216,106100.0
2009-09-15 10:00:00,53.07,53.15,52.85,53.12,100800.0,40.5216,40.5826,40.3536,40.5597,100800.0
2009-09-15 10:10:00,53.17,53.21,52.84,53.04,75300.0,40.5979,40.6285,40.3459,40.4987,75300.0
2009-09-15 10:20:00,53.04,53.08,52.87,53.04,65800.0,40.4987,40.5292,40.3689,40.4987,65800.0
2009-09-15 10:30:00,53.02,53.15,53.01,53.04,88700.0,40.4834,40.5826,40.4757,40.4987,88700.0
2009-09-15 10:40:00,53.06,53.68,53.01,53.68,182000.0,40.5139,40.9873,40.4757,40.9873,182000.0
2009-09-15 10:50:00,53.68,53.75,53.4,53.47,65300.0,40.9873,41.0408,40.7735,40.827,65300.0
2009-09-15 11:00:00,53.47,53.48,53.14,53.21,47400.0,40.827,40.8346,40.575,40.6285,47400.0
2009-09-15 11:10:00,53.22,53.3,53.09,53.13,27100.0,40.6361,40.6972,40.5368,40.5674,27100.0
2009-09-15 11:20:00,53.13,53.33,53.12,53.25,37600.0,40.5674,40.7201,40.5597,40.659,37600.0
2009-09-15 11:30:00,53.25,53.28,53.21,53.21,33200.0,40.659,40.6819,40.6285,40.6285,33200.0
2009-09-15 11:40:00,53.22,53.22,53.14,53.19,27100.0,40.6361,40.6361,40.575,40.6132,27100.0
2009-09-15 11:50:00,53.19,53.23,53.08,53.14,36200.0,40.6132,40.6437,40.5292,40.575,36200.0
2009-09-15 12:00:00,53.15,53.26,53.11,53.25,34000.0,40.5826,40.6666,40.5521,40.659,34000.0
2009-09-15 12:10:00,53.24,53.28,53.23,53.26,20100.0,40.6514,40.6819,40.6437,40.6666,20100.0
2009-09-15 12:20:00,53.26,53.33,53.24,53.28,16000.0,40.6666,40.7201,40.6514,40.6819,16000.0
2009-09-15 12:30:00,53.28,53.29,53.19,53.24,22100.0,40.6819,40.6895,40.6132,40.6514,22100.0
2009-09-15 12:40:00,53.25,53.36,53.25,53.33,17500.0,40.659,40.743,40.659,40.7201,17500.0
2009-09-15 12:50:00,53.32,53.36,53.29,53.36,14000.0,40.7124,40.743,40.6895,40.743,14000.0
2009-09-15 13:00:00,53.35,53.4,53.31,53.39,14500.0,40.7354,40.7735,40.7048,40.7659,14500.0
2009-09-15 13:10:00,53.4,53.56,53.4,53.56,27700.0,40.7735,40.8957,40.7735,40.8957,27700.0
2009-09-15 13:20:00,53.55,53.79,53.55,53.74,54000.0,40.8881,41.0713,40.8881,41.0331,54000.0
2009-09-15 13:30:00,53.74,53.79,53.74,53.77,30200.0,41.0331,41.0713,41.0331,41.056,30200.0
2009-09-15 13:40:00,53.76,53.92,53.74,53.91,40900.0,41.0484,41.1706,41.0331,41.1629,40900.0
2009-09-15 13:50:00,53.91,54.14,53.91,54.14,72900.0,41.1629,41.3386,41.1629,41.3386,72900.0
2009-09-15 14:00:00,54.15,54.16,53.91,53.99,46100.0,41.3462,41.3538,41.1629,41.224,46100.0
2009-09-15 14:10:00,53.99,54.19,53.96,54.13,63300.0,41.224,41.3767,41.2011,41.3309,63300.0
2009-09-15 14:20:00,54.12,54.26,54.1,54.22,30300.0,41.3233,41.4302,41.308,41.3996,30300.0
2009-09-15 14:30:00,54.22,54.29,54.03,54.14,44500.0,41.3996,41.4531,41.2546,41.3386,44500.0
2009-09-15 14:40:00,54.13,54.24,54.12,54.22,64100.0,41.3309,41.4149,41.3233,41.3996,64100.0
2009-09-15 14:50:00,54.22,54.39,54.22,54.25,58500.0,41.3996,41.5294,41.3996,41.4225,58500.0
2009-09-15 15:00:00,54.24,54.25,54.08,54.18,73200.0,41.4149,41.4225,41.2927,41.3691,73200.0
2009-09-15 15:10:00,54.19,54.29,54.19,54.21,65900.0,41.3767,41.4531,41.3767,41.392,65900.0
2009-09-15 15:20:00,54.22,54.33,54.19,54.22,65400.0,41.3996,41.4836,41.3767,41.3996,65400.0
2009-09-15 15:30:00,54.22,54.24,54.07,54.08,67600.0,41.3996,41.4149,41.2851,41.2927,67600.0
2009-09-15 15:40:00,54.07,54.16,53.98,53.99,97000.0,41.2851,41.3538,41.2164,41.224,97000.0
2009-09-15 15:50:00,53.99,54.08,53.96,54.01,161400.0,41.224,41.2927,41.2011,41.2393,161400.0
2009-09-16 09:30:00,54.47,54.86,54.0,54.31,208700.0,41.5905,41.8883,41.2317,41.4684,208700.0
2009-09-16 09:40:00,54.31,54.63,54.01,54.1,52000.0,41.4684,41.7127,41.2393,41.308,52000.0
2009-09-16 09:50:00,54.11,54.26,53.82,54.18,36500.0,41.3157,41.4302,41.0942,41.3691,36500.0
2009-09-16 10:00:00,54.2,54.6,54.2,54.59,34800.0,41.3844,41.6898,41.3844,41.6822,34800.0
2009-09-16 10:10:00,54.59,54.73,54.53,54.61,44700.0,41.6822,41.7891,41.6363,41.6974,44700.0
2009-09-16 10:20:00,54.62,54.64,54.06,54.2,35300.0,41.7051,41.7203,41.2775,41.3844,35300.0
2009-09-16 10:30:00,54.24,54.3,54.06,54.13,32300.0,41.4149,41.4607,41.2775,41.3309,32300.0
2009-09-16 10:40:00,54.11,54.18,54.08,54.1,21900.0,41.3157,41.3691,41.2927,41.308,21900.0
2009-09-16 10:50:00,54.11,54.43,54.11,54.35,21500.0,41.3157,41.56,41.3157,41.4989,21500.0
2009-09-16 11:00:00,54.37,54.4,54.19,54.19,10800.0,41.5142,41.5371,41.3767,41.3767,10800.0
2009-09-16 11:10:00,54.19,54.24,54.14,54.24,17000.0,41.3767,41.4149,41.3386,41.4149,17000.0
2009-09-16 11:20:00,54.24,54.26,54.14,54.25,21600.0,41.4149,41.4302,41.3386,41.4225,21600.0
2009-09-16 11:30:00,54.26,54.4,54.26,54.39,8400.0,41.4302,41.5371,41.4302,41.5294,8400.0
2009-09-16 11:40:00,54.39,54.59,54.35,54.49,20200.0,41.5294,41.6822,41.4989,41.6058,20200.0
2009-09-16 11:50:00,54.49,54.61,54.47,54.61,20400.0,41.6058,41.6974,41.5905,41.6974,20400.0
2009-09-16 12:00:00,54.6,54.78,54.59,54.76,26500.0,41.6898,41.8272,41.6822,41.812,26500.0
2009-09-16 12:10:00,54.78,54.88,54.73,54.81,21400.0,41.8272,41.9036,41.7891,41.8501,21400.0
2009-09-16 12:20:00,54.82,54.88,54.77,54.8,20800.0,41.8578,41.9036,41.8196,41.8425,20800.0
2009-09-16 12:30:00,54.8,54.8,54.68,54.74,17100.0,41.8425,41.8425,41.7509,41.7967,17100.0
2009-09-16 12:40:00,54.74,54.78,54.62,54.62,17200.0,41.7967,41.8272,41.7051,41.7051,17200.0
2009-09-16 12:50:00,54.61,54.61,54.46,54.49,19800.0,41.6974,41.6974,41.5829,41.6058,19800.0
2009-09-16 13:00:00,54.5,54.68,54.5,54.68,19700.0,41.6134,41.7509,41.6134,41.7509,19700.0
2009-09-16 13:10:00,54.68,54.82,54.64,54.82,18000.0,41.7509,41.8578,41.7203,41.8578,18000.0
2009-09-16 13:20:00,54.83,55.1,54.83,55.06,48100.0,41.8654,42.0716,41.8654,42.041,48100.0
2009-09-16 13:30:00,55.07,55.34,55.05,55.28,92000.0,42.0487,42.2548,42.0334,42.209,92000.0
2009-09-16 13:40:00,55.28,55.28,55.02,55.04,23100.0,42.209,42.209,42.0105,42.0258,23100.0
2009-09-16 13:50:00,55.01,55.18,55.01,55.11,23400.0,42.0028,42.1327,42.0028,42.0792,23400.0
2009-09-16 14:00:00,55.11,55.33,55.11,55.17,31600.0,42.0792,42.2472,42.0792,42.125,31600.0
2009-09-16 14:10:00,55.17,55.22,55.08,55.1,29600.0,42.125,42.1632,42.0563,42.0716,29600.0
2009-09-16 14:20:00,55.1,55.13,54.98,55.04,29000.0,42.0716,42.0945,41.9799,42.0258,29000.0
2009-09-16 14:30:00,55.02,55.06,54.95,55.04,44700.0,42.0105,42.041,41.957,42.0258,44700.0
2009-09-16 14:40:00,55.02,55.04,54.91,54.94,30200.0,42.0105,42.0258,41.9265,41.9494,30200.0
2009-09-16 14:50:00,54.94,55.02,54.87,54.88,30000.0,41.9494,42.0105,41.8959,41.9036,30000.0
2009-09-16 15:00:00,54.87,54.93,54.77,54.79,59100.0,41.8959,41.9418,41.8196,41.8349,59100.0
2009-09-16 15:10:00,54.79,55.01,54.79,54.98,64200.0,41.8349,42.0028,41.8349,41.9799,64200.0
2009-09-16 15:20:00,54.98,55.05,54.97,55.01,63200.0,41.9799,42.0334,41.9723,42.0028,63200.0
2009-09-16 15:30:00,55.0,55.04,54.99,55.01,43700.0,41.9952,42.0258,41.9876,42.0028,43700.0
2009-09-16 15:40:00,55.01,55.14,54.97,54.97,116200.0,42.0028,42.1021,41.9723,41.9723,116200.0
2009-09-16 15:50:00,54.96,55.12,54.94,54.97,213800.0,41.9647,42.0868,41.9494,41.9723,213800.0
2009-09-17 09:30:00,54.86,55.48,54.53,55.08,73100.0,41.8883,42.3617,41.6363,42.0563,73100.0
2009-09-17 09:40:00,55.11,55.12,54.86,55.01,24000.0,42.0792,42.0868,41.8883,42.0028,24000.0
2009-09-17 09:50:00,55.01,55.4,55.0,55.4,24600.0,42.0028,42.3006,41.9952,42.3006,24600.0
2009-09-17 10:00:00,55.41,55.6,55.15,55.35,47600.0,42.3083,42.4533,42.1097,42.2625,47600.0
2009-09-17 10:10:00,55.38,55.45,55.13,55.13,35000.0,42.2854,42.3388,42.0945,42.0945,35000.0
2009-09-17 10:20:00,55.1,55.11,54.8,55.01,26500.0,42.0716,42.0792,41.8425,42.0028,26500.0
2009-09-17 10:30:00,55.0,55.31,54.96,55.25,16600.0,41.9952,42.2319,41.9647,42.1861,16600.0
2009-09-17 10:40:00,55.24,55.3,55.0,55.04,17900.0,42.1785,42.2243,41.9952,42.0258,17900.0
2009-09-17 10:50:00,55.04,55.21,55.03,55.17,11200.0,42.0258,42.1556,42.0181,42.125,11200.0
2009-09-17 11:00:00,55.19,55.24,55.08,55.12,15800.0,42.1403,42.1785,42.0563,42.0868,15800.0
2009-09-17 11:10:00,55.12,55.57,55.1,55.57,70900.0,42.0868,42.4304,42.0716,42.4304,70900.0
2009-09-17 11:20:00,55.58,55.89,55.55,55.85,51100.0,42.4381,42.6748,42.4152,42.6442,51100.0
2009-09-17 11:30:00,55.86,55.86,55.47,55.49,27700.0,42.6519,42.6519,42.3541,42.3694,27700.0
2009-09-17 11:40:00,55.46,55.57,55.34,55.34,13700.0,42.3464,42.4304,42.2548,42.2548,13700.0
2009-09-17 11:50:00,55.33,55.33,55.11,55.18,25200.0,42.2472,42.2472,42.0792,42.1327,25200.0
2009-09-17 12:00:00,55.16,55.18,54.94,55.01,42700.0,42.1174,42.1327,41.9494,42.0028,42700.0
2009-09-17 12:10:00,55.02,55.02,54.79,54.79,27100.0,42.0105,42.0105,41.8349,41.8349,27100.0
2009-09-17 12:20:00,54.78,55.04,54.73,55.0,14100.0,41.8272,42.0258,41.7891,41.9952,14100.0
2009-09-17 12:30:00,55.02,55.03,54.91,54.92,24200.0,42.0105,42.0181,41.9265,41.9341,24200.0
2009-09-17 12:40:00,54.91,54.95,54.64,54.75,20500.0,41.9265,41.957,41.7203,41.8043,20500.0
2009-09-17 12:50:00,54.76,54.87,54.6,54.61,19900.0,41.812,41.8959,41.6898,41.6974,19900.0
2009-09-17 13:00:00,54.61,54.82,54.6,54.8,25300.0,41.6974,41.8578,41.6898,41.8425,25300.0
2009-09-17 13:10:00,54.8,54.88,54.64,54.69,17500.0,41.8425,41.9036,41.7203,41.7585,17500.0
2009-09-17 13:20:00,54.69,54.74,54.5,54.64,28700.0,41.7585,41.7967,41.6134,41.7203,28700.0
2009-09-17 13:30:00,54.63,54.74,54.57,54.68,32200.0,41.7127,41.7967,41.6669,41.7509,32200.0
2009-09-17 13:40:00,54.68,54.77,54.57,54.71,22700.0,41.7509,41.8196,41.6669,41.7738,22700.0
2009-09-17 13:50:00,54.71,54.81,54.69,54.78,22000.0,41.7738,41.8501,41.7585,41.8272,22000.0
2009-09-17 14:00:00,54.73,54.8,54.68,54.8,26100.0,41.7891,41.8425,41.7509,41.8425,26100.0
2009-09-17 14:10:00,54.79,54.83,54.68,54.7,17500.0,41.8349,41.8654,41.7509,41.7661,17500.0
2009-09-17 14:20:00,54.69,54.77,54.66,54.75,18100.0,41.7585,41.8196,41.7356,41.8043,18100.0
2009-09-17 14:30:00,54.71,54.82,54.71,54.75,23900.0,41.7738,41.8578,41.7738,41.8043,23900.0
2009-09-17 14:40:00,54.76,55.03,54.74,55.01,55700.0,41.812,42.0181,41.7967,42.0028,55700.0
2009-09-17 14:50:00,55.01,55.02,54.77,54.81,27200.0,42.0028,42.0105,41.8196,41.8501,27200.0
2009-09-17 15:00:00,54.81,54.9,54.74,54.82,24100.0,41.8501,41.9189,41.7967,41.8578,24100.0
2009-09-17 15:10:00,54.82,54.87,54.77,54.84,26900.0,41.8578,41.8959,41.8196,41.873,26900.0
2009-09-17 15:20:00,54.84,55.03,54.84,54.92,51900.0,41.873,42.0181,41.873,41.9341,51900.0
2009-09-17 15:30:00,54.92,55.02,54.87,54.96,68700.0,41.9341,42.0105,41.8959,41.9647,68700.0
2009-09-17 15:40:00,54.97,55.03,54.7,54.7,109500.0,41.9723,42.0181,41.7661,41.7661,109500.0
2009-09-17 15:50:00,54.71,54.86,54.7,54.83,161200.0,41.7738,41.8883,41.7661,41.8654,161200.0
2009-09-18 09:30:00,55.3,55.57,55.06,55.06,270900.0,42.2243,42.4304,42.041,42.041,270900.0
2009-09-18 09:40:00,55.06,55.2,54.93,55.1,34100.0,42.041,42.1479,41.9418,42.0716,34100.0
2009-09-18 09:50:00,55.08,55.1,54.84,54.94,29800.0,42.0563,42.0716,41.873,41.9494,29800.0
2009-09-18 10:00:00,54.94,55.05,54.73,54.76,38800.0,41.9494,42.0334,41.7891,41.812,38800.0
2009-09-18 10:10:00,54.75,55.14,54.75,55.08,38500.0,41.8043,42.1021,41.8043,42.0563,38500.0
2009-09-18 10:20:00,55.06,55.1,54.98,55.04,18600.0,42.041,42.0716,41.9799,42.0258,18600.0
2009-09-18 10:30:00,55.04,55.43,55.01,55.31,19200.0,42.0258,42.3235,42.0028,42.2319,19200.0
2009-09-18 10:40:00,55.32,55.34,55.07,55.11,16700.0,42.2395,42.2548,42.0487,42.0792,16700.0
2009-09-18 10:50:00,55.11,55.28,55.1,55.25,9200.0,42.0792,42.209,42.0716,42.1861,9200.0
2009-09-18 11:00:00,55.26,55.31,55.08,55.1,9700.0,42.1937,42.2319,42.0563,42.0716,9700.0
2009-09-18 11:10:00,55.09,55.15,55.0,55.05,16200.0,42.0639,42.1097,41.9952,42.0334,16200.0
2009-09-18 11:20:00,55.04,55.19,55.03,55.19,10900.0,42.0258,42.1403,42.0181,42.1403,10900.0
2009-09-18 11:30:00,55.15,55.18,54.98,55.05,45500.0,42.1097,42.1327,41.9799,42.0334,45500.0
2009-09-18 11:40:00,55.06,55.15,55.05,55.06,11400.0,42.041,42.1097,42.0334,42.041,11400.0
2009-09-18 11:50:00,55.08,55.08,54.95,54.95,33500.0,42.0563,42.0563,41.957,41.957,33500.0
2009-09-18 12:00:00,54.96,55.07,54.89,55.07,20300.0,41.9647,42.0487,41.9112,42.0487,20300.0
2009-09-18 12:10:00,55.07,55.22,55.07,55.17,15000.0,42.0487,42.1632,42.0487,42.125,15000.0
2009-09-18 12:20:00,55.17,55.17,55.08,55.08,8600.0,42.125,42.125,42.0563,42.0563,8600.0
2009-09-18 12:30:00,55.08,55.23,55.08,55.23,17400.0,42.0563,42.1708,42.0563,42.1708,17400.0
2009-09-18 12:40:00,55.27,55.27,55.2,55.22,6000.0,42.2014,42.2014,42.1479,42.1632,6000.0
2009-09-18 12:50:00,55.2,55.34,55.16,55.34,9700.0,42.1479,42.2548,42.1174,42.2548,9700.0
2009-09-18 13:00:00,55.35,55.36,55.32,55.33,12400.0,42.2625,42.2701,42.2395,42.2472,12400.0
2009-09-18 13:10:00,55.33,55.35,55.17,55.19,11000.0,42.2472,42.2625,42.125,42.1403,11000.0
2009-09-18 13:20:00,55.17,55.21,55.15,55.19,7500.0,42.125,42.1556,42.1097,42.1403,7500.0
2009-09-18 13:30:00,55.2,55.21,55.18,55.18,10100.0,42.1479,42.1556,42.1327,42.1327,10100.0
2009-09-18 13:40:00,55.19,55.41,55.19,55.36,15100.0,42.1403,42.3083,42.1403,42.2701,15100.0
2009-09-18 13:50:00,55.34,55.39,55.32,55.36,7800.0,42.2548,42.293,42.2395,42.2701,7800.0
2009-09-18 14:00:00,55.35,55.37,55.31,55.36,13500.0,42.2625,42.2777,42.2319,42.2701,13500.0
2009-09-18 14:10:00,55.35,55.41,55.34,55.37,14700.0,42.2625,42.3083,42.2548,42.2777,14700.0
2009-09-18 14:20:00,55.38,55.42,55.35,55.37,24300.0,42.2854,42.3159,42.2625,42.2777,24300.0
2009-09-18 14:30:00,55.34,55.34,55.28,55.3,15700.0,42.2548,42.2548,42.209,42.2243,15700.0
2009-09-18 14:40:00,55.3,55.33,55.25,55.33,12200.0,42.2243,42.2472,42.1861,42.2472,12200.0
2009-09-18 14:50:00,55.33,55.35,55.26,55.26,14200.0,42.2472,42.2625,42.1937,42.1937,14200.0
2009-09-18 15:00:00,55.27,55.4,55.26,55.35,28200.0,42.2014,42.3006,42.1937,42.2625,28200.0
2009-09-18 15:10:00,55.35,55.42,55.35,55.41,19200.0,42.2625,42.3159,42.2625,42.3083,19200.0
2009-09-18 15:20:00,55.39,55.46,55.37,55.38,26500.0,42.293,42.3464,42.2777,42.2854,26500.0
2009-09-18 15:30:00,55.38,55.41,55.32,55.37,27300.0,42.2854,42.3083,42.2395,42.2777,27300.0
2009-09-18 15:40:00,55.36,55.36,55.15,55.2,56900.0,42.2701,42.2701,42.1097,42.1479,56900.0
2009-09-18 15:50:00,55.2,55.26,55.11,55.13,100600.0,42.1479,42.1937,42.0792,42.0945,100600.0
2009-09-21 09:30:00,54.72,54.96,54.16,54.37,44400.0,41.7814,41.9647,41.3538,41.5142,44400.0
2009-09-21 09:40:00,54.39,54.85,54.36,54.43,37400.0,41.5294,41.8807,41.5065,41.56,37400.0
2009-09-21 09:50:00,54.46,54.54,54.38,54.46,37900.0,41.5829,41.644,41.5218,41.5829,37900.0
2009-09-21 10:00:00,54.46,54.55,54.23,54.55,37600.0,41.5829,41.6516,41.4073,41.6516,37600.0
2009-09-21 10:10:00,54.56,54.61,54.38,54.49,46000.0,41.6592,41.6974,41.5218,41.6058,46000.0
2009-09-21 10:20:00,54.51,54.73,54.47,54.47,30400.0,41.6211,41.7891,41.5905,41.5905,30400.0
2009-09-21 10:30:00,54.46,54.55,54.38,54.49,17400.0,41.5829,41.6516,41.5218,41.6058,17400.0
2009-09-21 10:40:00,54.54,54.69,54.53,54.63,27900.0,41.644,41.7585,41.6363,41.7127,27900.0
2009-09-21 10:50:00,54.61,54.78,54.59,54.7,16500.0,41.6974,41.8272,41.6822,41.7661,16500.0
2009-09-21 11:00:00,54.67,54.83,54.64,54.8,6000.0,41.7432,41.8654,41.7203,41.8425,6000.0
2009-09-21 11:10:00,54.79,54.96,54.75,54.92,18200.0,41.8349,41.9647,41.8043,41.9341,18200.0
2009-09-21 11:20:00,54.91,54.96,54.79,54.79,14800.0,41.9265,41.9647,41.8349,41.8349,14800.0
2009-09-21 11:30:00,54.78,54.83,54.76,54.8,10700.0,41.8272,41.8654,41.812,41.8425,10700.0
2009-09-21 11:40:00,54.79,54.81,54.5,54.5,12400.0,41.8349,41.8501,41.6134,41.6134,12400.0
2009-09-21 11:50:00,54.5,54.52,54.47,54.49,5800.0,41.6134,41.6287,41.5905,41.6058,5800.0
2009-09-21 12:00:00,54.49,54.59,54.49,54.55,7100.0,41.6058,41.6822,41.6058,41.6516,7100.0
2009-09-21 12:10:00,54.54,54.58,54.41,54.43,6800.0,41.644,41.6745,41.5447,41.56,6800.0
2009-09-21 12:20:00,54.43,54.55,54.42,54.46,12100.0,41.56,41.6516,41.5524,41.5829,12100.0
2009-09-21 12:30:00,54.43,54.45,54.4,54.41,7700.0,41.56,41.5753,41.5371,41.5447,7700.0
2009-09-21 12:40:00,54.41,54.42,54.36,54.36,19400.0,41.5447,41.5524,41.5065,41.5065,19400.0
2009-09-21 12:50:00,54.34,54.37,54.3,54.32,6800.0,41.4913,41.5142,41.4607,41.476,6800.0
2009-09-21 13:00:00,54.34,54.34,54.18,54.21,14600.0,41.4913,41.4913,41.3691,41.392,14600.0
2009-09-21 13:10:00,54.17,54.36,54.17,54.36,16400.0,41.3615,41.5065,41.3615,41.5065,16400.0
2009-09-21 13:20:00,54.35,54.42,54.34,54.41,12900.0,41.4989,41.5524,41.4913,41.5447,12900.0
2009-09-21 13:30:00,54.41,54.49,54.39,54.47,20900.0,41.5447,41.6058,41.5294,41.5905,20900.0
2009-09-21 13:40:00,54.47,54.48,54.42,54.45,8100.0,41.5905,41.5982,41.5524,41.5753,8100.0
2009-09-21 13:50:00,54.42,54.45,54.39,54.4,10200.0,41.5524,41.5753,41.5294,41.5371,10200.0
2009-09-21 14:00:00,54.42,54.44,54.3,54.3,11400.0,41.5524,41.5676,41.4607,41.4607,11400.0
2009-09-21 14:10:00,54.28,54.31,54.22,54.24,13300.0,41.4455,41.4684,41.3996,41.4149,13300.0
2009-09-21 14:20:00,54.25,54.29,54.23,54.26,11600.0,41.4225,41.4531,41.4073,41.4302,11600.0
2009-09-21 14:30:00,54.27,54.36,54.24,54.25,18800.0,41.4378,41.5065,41.4149,41.4225,18800.0
2009-09-21 14:40:00,54.25,54.36,54.22,54.36,22700.0,41.4225,41.5065,41.3996,41.5065,22700.0
2009-09-21 14:50:00,54.37,54.4,54.25,54.26,27000.0,41.5142,41.5371,41.4225,41.4302,27000.0
2009-09-21 15:00:00,54.26,54.32,54.23,54.29,26900.0,41.4302,41.476,41.4073,41.4531,26900.0
2009-09-21 15:10:00,54.27,54.4,54.19,54.34,39000.0,41.4378,41.5371,41.3767,41.4913,39000.0
2009-09-21 15:20:00,54.35,54.39,54.19,54.19,41300.0,41.4989,41.5294,41.3767,41.3767,41300.0
2009-09-21 15:30:00,54.19,54.19,53.97,54.0,79200.0,41.3767,41.3767,41.2088,41.2317,79200.0
2009-09-21 15:40:00,54.0,54.14,53.97,53.97,53600.0,41.2317,41.3386,41.2088,41.2088,53600.0
2009-09-21 15:50:00,53.97,54.18,53.95,54.12,73000.0,41.2088,41.3691,41.1935,41.3233,73000.0
2009-09-22 09:30:00,54.53,54.57,54.22,54.42,22100.0,41.6363,41.6669,41.3996,41.5524,22100.0
2009-09-22 09:40:00,54.42,54.57,54.13,54.17,21500.0,41.5524,41.6669,41.3309,41.3615,21500.0
2009-09-22 09:50:00,54.17,54.59,54.17,54.45,13300.0,41.3615,41.6822,41.3615,41.5753,13300.0
2009-09-22 10:00:00,54.33,54.38,54.06,54.17,33200.0,41.4836,41.5218,41.2775,41.3615,33200.0
2009-09-22 10:10:00,54.15,54.2,54.02,54.02,43900.0,41.3462,41.3844,41.2469,41.2469,43900.0
2009-09-22 10:20:00,54.02,54.07,53.88,53.89,31700.0,41.2469,41.2851,41.14,41.1477,31700.0
2009-09-22 10:30:00,53.88,53.9,53.71,53.73,29300.0,41.14,41.1553,41.0102,41.0255,29300.0
2009-09-22 10:40:00,53.73,53.75,53.62,53.63,32400.0,41.0255,41.0408,40.9415,40.9491,32400.0
2009-09-22 10:50:00,53.64,53.73,53.54,53.62,85900.0,40.9568,41.0255,40.8804,40.9415,85900.0
2009-09-22 11:00:00,53.61,54.04,53.61,54.02,50500.0,40.9339,41.2622,40.9339,41.2469,50500.0
2009-09-22 11:10:00,54.02,54.17,54.0,54.14,40200.0,41.2469,41.3615,41.2317,41.3386,40200.0
2009-09-22 11:20:00,54.15,54.18,54.06,54.1,25400.0,41.3462,41.3691,41.2775,41.308,25400.0
2009-09-22 11:30:00,54.11,54.22,54.07,54.07,15900.0,41.3157,41.3996,41.2851,41.2851,15900.0
2009-09-22 11:40:00,54.08,54.11,53.97,53.98,14800.0,41.2927,41.3157,41.2088,41.2164,14800.0
2009-09-22 11:50:00,53.97,54.07,53.97,54.0,14300.0,41.2088,41.2851,41.2088,41.2317,14300.0
2009-09-22 12:00:00,54.02,54.13,54.02,54.07,21600.0,41.2469,41.3309,41.2469,41.2851,21600.0
2009-09-22 12:10:00,54.06,54.15,54.03,54.07,26300.0,41.2775,41.3462,41.2546,41.2851,26300.0
2009-09-22 12:20:00,54.07,54.08,54.0,54.0,15700.0,41.2851,41.2927,41.2317,41.2317,15700.0
2009-09-22 12:30:00,54.0,54.06,53.97,53.99,24600.0,41.2317,41.2775,41.2088,41.224,24600.0
2009-09-22 12:40:00,53.98,54.02,53.9,53.91,22900.0,41.2164,41.2469,41.1553,41.1629,22900.0
2009-09-22 12:50:00,53.92,53.99,53.9,53.96,14600.0,41.1706,41.224,41.1553,41.2011,14600.0
2009-09-22 13:00:00,53.98,54.03,53.86,53.9,54600.0,41.2164,41.2546,41.1248,41.1553,54600.0
2009-09-22 13:10:00,53.89,53.94,53.71,53.72,48800.0,41.1477,41.1858,41.0102,41.0179,48800.0
2009-09-22 13:20:00,53.74,53.74,53.56,53.59,37000.0,41.0331,41.0331,40.8957,40.9186,37000.0
2009-09-22 13:30:00,53.58,53.59,53.41,53.42,66200.0,40.911,40.9186,40.7812,40.7888,66200.0
2009-09-22 13:40:00,53.42,53.49,53.33,53.49,44500.0,40.7888,40.8423,40.7201,40.8423,44500.0
2009-09-22 13:50:00,53.5,53.61,53.5,53.58,22800.0,40.8499,40.9339,40.8499,40.911,22800.0
2009-09-22 14:00:00,53.6,53.66,53.56,53.58,24900.0,40.9262,40.9721,40.8957,40.911,24900.0
2009-09-22 14:10:00,53.58,53.62,53.54,53.6,16600.0,40.911,40.9415,40.8804,40.9262,16600.0
2009-09-22 14:20:00,53.6,53.68,53.55,53.56,22900.0,40.9262,40.9873,40.8881,40.8957,22900.0
2009-09-22 14:30:00,53.58,53.66,53.55,53.62,29300.0,40.911,40.9721,40.8881,40.9415,29300.0
2009-09-22 14:40:00,53.64,53.77,53.61,53.65,22400.0,40.9568,41.056,40.9339,40.9644,22400.0
2009-09-22 14:50:00,53.65,53.81,53.65,53.8,15900.0,40.9644,41.0866,40.9644,41.079,15900.0
2009-09-22 15:00:00,53.81,53.82,53.71,53.75,21900.0,41.0866,41.0942,41.0102,41.0408,21900.0
2009-09-22 15:10:00,53.74,53.76,53.58,53.62,44300.0,41.0331,41.0484,40.911,40.9415,44300.0
2009-09-22 15:20:00,53.62,53.69,53.61,53.67,38000.0,40.9415,40.995,40.9339,40.9797,38000.0
2009-09-22 15:30:00,53.68,53.7,53.67,53.67,34500.0,40.9873,41.0026,40.9797,40.9797,34500.0
2009-09-22 15:40:00,53.68,53.85,53.67,53.8,83400.0,40.9873,41.1171,40.9797,41.079,83400.0
2009-09-22 15:50:00,53.79,53.8,53.62,53.67,130400.0,41.0713,41.079,40.9415,40.9797,130400.0
2009-09-23 09:30:00,53.91,53.91,53.58,53.63,20600.0,41.1629,41.1629,40.911,40.9491,20600.0
2009-09-23 09:40:00,53.63,53.69,53.47,53.63,13900.0,40.9491,40.995,40.827,40.9491,13900.0
2009-09-23 09:50:00,53.61,53.69,53.36,53.48,16700.0,40.9339,40.995,40.743,40.8346,16700.0
2009-09-23 10:00:00,53.51,53.71,53.48,53.67,20800.0,40.8575,41.0102,40.8346,40.9797,20800.0
2009-09-23 10:10:00,53.69,53.71,53.56,53.58,10500.0,40.995,41.0102,40.8957,40.911,10500.0
2009-09-23 10:20:00,53.58,53.58,53.49,53.54,7300.0,40.911,40.911,40.8423,40.8804,7300.0
2009-09-23 10:30:00,53.52,53.54,53.31,53.31,15900.0,40.8652,40.8804,40.7048,40.7048,15900.0
2009-09-23 10:40:00,53.33,53.33,53.21,53.32,18700.0,40.7201,40.7201,40.6285,40.7124,18700.0
2009-09-23 10:50:00,53.33,53.41,53.32,53.37,8700.0,40.7201,40.7812,40.7124,40.7506,8700.0
2009-09-23 11:00:00,53.37,53.41,53.33,53.38,9600.0,40.7506,40.7812,40.7201,40.7583,9600.0
2009-09-23 11:10:00,53.39,53.46,53.37,53.46,9500.0,40.7659,40.8193,40.7506,40.8193,9500.0
2009-09-23 11:20:00,53.47,53.6,53.46,53.55,8900.0,40.827,40.9262,40.8193,40.8881,8900.0
2009-09-23 11:30:00,53.55,53.61,53.54,53.6,5800.0,40.8881,40.9339,40.8804,40.9262,5800.0
2009-09-23 11:40:00,53.61,53.69,53.59,53.6,11800.0,40.9339,40.995,40.9186,40.9262,11800.0
2009-09-23 11:50:00,53.6,53.61,53.48,53.5,14300.0,40.9262,40.9339,40.8346,40.8499,14300.0
2009-09-23 12:00:00,53.5,53.55,53.49,53.51,15900.0,40.8499,40.8881,40.8423,40.8575,15900.0
2009-09-23 12:10:00,53.49,53.52,53.47,53.5,10600.0,40.8423,40.8652,40.827,40.8499,10600.0
2009-09-23 12:20:00,53.49,53.52,53.45,53.5,11400.0,40.8423,40.8652,40.8117,40.8499,11400.0
2009-09-23 12:30:00,53.52,53.55,53.47,53.47,11800.0,40.8652,40.8881,40.827,40.827,11800.0
2009-09-23 12:40:00,53.47,53.55,53.47,53.54,8500.0,40.827,40.8881,40.827,40.8804,8500.0
2009-09-23 12:50:00,53.54,53.58,53.51,53.56,16800.0,40.8804,40.911,40.8575,40.8957,16800.0
2009-09-23 13:00:00,53.56,53.58,53.52,53.52,9200.0,40.8957,40.911,40.8652,40.8652,9200.0
2009-09-23 13:10:00,53.54,53.56,53.53,53.54,11700.0,40.8804,40.8957,40.8728,40.8804,11700.0
2009-09-23 13:20:00,53.55,53.56,53.41,53.43,17800.0,40.8881,40.8957,40.7812,40.7964,17800.0
2009-09-23 13:30:00,53.45,53.5,53.41,53.48,15600.0,40.8117,40.8499,40.7812,40.8346,15600.0
2009-09-23 13:40:00,53.5,53.51,53.47,53.5,7100.0,40.8499,40.8575,40.827,40.8499,7100.0
2009-09-23 13:50:00,53.5,53.52,53.48,53.51,18100.0,40.8499,40.8652,40.8346,40.8575,18100.0
2009-09-23 14:00:00,53.52,53.52,53.45,53.45,6900.0,40.8652,40.8652,40.8117,40.8117,6900.0
2009-09-23 14:10:00,53.45,53.79,53.44,53.68,23400.0,40.8117,41.0713,40.8041,40.9873,23400.0
2009-09-23 14:20:00,53.72,53.8,53.52,53.74,29500.0,41.0179,41.079,40.8652,41.0331,29500.0
2009-09-23 14:30:00,53.78,54.0,53.7,53.9,25300.0,41.0637,41.2317,41.0026,41.1553,25300.0
2009-09-23 14:40:00,53.91,53.91,53.72,53.84,17700.0,41.1629,41.1629,41.0179,41.1095,17700.0
2009-09-23 14:50:00,53.87,53.93,53.46,53.54,42500.0,41.1324,41.1782,40.8193,40.8804,42500.0
2009-09-23 15:00:00,53.55,53.81,53.55,53.79,28300.0,40.8881,41.0866,40.8881,41.0713,28300.0
2009-09-23 15:10:00,53.8,53.81,53.47,53.59,57100.0,41.079,41.0866,40.827,40.9186,57100.0
2009-09-23 15:20:00,53.58,53.61,53.35,53.4,19100.0,40.911,40.9339,40.7354,40.7735,19100.0
2009-09-23 15:30:00,53.38,53.42,53.23,53.34,38300.0,40.7583,40.7888,40.6437,40.7277,38300.0
2009-09-23 15:40:00,53.35,53.42,53.2,53.29,49100.0,40.7354,40.7888,40.6208,40.6895,49100.0
2009-09-23 15:50:00,53.3,53.3,53.0,53.09,71600.0,40.6972,40.6972,40.4681,40.5368,71600.0
2009-09-24 09:30:00,53.03,53.45,52.94,53.12,44800.0,40.491,40.8117,40.4223,40.5597,44800.0
2009-09-24 09:40:00,53.15,53.45,53.13,53.35,39900.0,40.5826,40.8117,40.5674,40.7354,39900.0
2009-09-24 09:50:00,53.38,53.5,53.35,53.5,31700.0,40.7583,40.8499,40.7354,40.8499,31700.0
2009-09-24 10:00:00,53.46,53.49,53.19,53.22,81600.0,40.8193,40.8423,40.6132,40.6361,81600.0
2009-09-24 10:10:00,53.22,53.26,52.84,52.86,44700.0,40.6361,40.6666,40.3459,40.3612,44700.0
2009-09-24 10:20:00,52.88,52.93,52.58,52.58,40400.0,40.3765,40.4147,40.1474,40.1474,40400.0
2009-09-24 10:30:00,52.58,52.6,52.4,52.4,16500.0,40.1474,40.1627,40.01,40.01,16500.0
2009-09-24 10:40:00,52.41,52.63,52.4,52.54,11200.0,40.0176,40.1856,40.01,40.1169,11200.0
2009-09-24 10:50:00,52.52,52.74,52.52,52.68,10800.0,40.1016,40.2696,40.1016,40.2238,10800.0
2009-09-24 11:00:00,52.68,52.74,52.63,52.68,12000.0,40.2238,40.2696,40.1856,40.2238,12000.0
2009-09-24 11:10:00,52.7,52.92,52.7,52.88,15700.0,40.239,40.407,40.239,40.3765,15700.0
2009-09-24 11:20:00,52.88,52.94,52.82,52.85,40600.0,40.3765,40.4223,40.3307,40.3536,40600.0
2009-09-24 11:30:00,52.84,52.88,52.71,52.74,37200.0,40.3459,40.3765,40.2467,40.2696,37200.0
2009-09-24 11:40:00,52.73,52.77,52.65,52.7,24700.0,40.262,40.2925,40.2009,40.239,24700.0
2009-09-24 11:50:00,52.7,52.71,52.62,52.71,20700.0,40.239,40.2467,40.178,40.2467,20700.0
2009-09-24 12:00:00,52.7,52.73,52.65,52.7,17500.0,40.239,40.262,40.2009,40.239,17500.0
2009-09-24 12:10:00,52.7,52.72,52.62,52.62,7600.0,40.239,40.2543,40.178,40.178,7600.0
2009-09-24 12:20:00,52.61,52.64,52.52,52.53,7800.0,40.1703,40.1932,40.1016,40.1092,7800.0
2009-09-24 12:30:00,52.53,52.6,52.49,52.57,5800.0,40.1092,40.1627,40.0787,40.1398,5800.0
2009-09-24 12:40:00,52.56,52.6,52.56,52.57,5900.0,40.1322,40.1627,40.1322,40.1398,5900.0
2009-09-24 12:50:00,52.58,52.62,52.35,52.38,40700.0,40.1474,40.178,39.9718,39.9947,40700.0
2009-09-24 13:00:00,52.39,52.53,52.36,52.49,44300.0,40.0023,40.1092,39.9794,40.0787,44300.0
2009-09-24 13:10:00,52.49,52.54,52.39,52.39,26000.0,40.0787,40.1169,40.0023,40.0023,26000.0
2009-09-24 13:20:00,52.39,52.4,52.26,52.34,55900.0,40.0023,40.01,39.9031,39.9642,55900.0
2009-09-24 13:30:00,52.34,52.35,52.21,52.23,26100.0,39.9642,39.9718,39.8649,39.8802,26100.0
2009-09-24 13:40:00,52.21,52.29,52.04,52.23,38600.0,39.8649,39.926,39.7351,39.8802,38600.0
2009-09-24 13:50:00,52.23,52.32,52.22,52.25,23000.0,39.8802,39.9489,39.8725,39.8955,23000.0
2009-09-24 14:00:00,52.26,52.41,52.24,52.35,17100.0,39.9031,40.0176,39.8878,39.9718,17100.0
2009-09-24 14:10:00,52.34,52.37,52.26,52.37,8400.0,39.9642,39.9871,39.9031,39.9871,8400.0
2009-09-24 14:20:00,52.34,52.37,52.18,52.28,11400.0,39.9642,39.9871,39.842,39.9184,11400.0
2009-09-24 14:30:00,52.27,52.35,52.26,52.35,9200.0,39.9107,39.9718,39.9031,39.9718,9200.0
2009-09-24 14:40:00,52.34,52.36,52.28,52.34,12900.0,39.9642,39.9794,39.9184,39.9642,12900.0
2009-09-24 14:50:00,52.34,52.53,52.33,52.5,8600.0,39.9642,40.1092,39.9565,40.0863,8600.0
2009-09-24 15:00:00,52.53,52.58,52.43,52.46,23400.0,40.1092,40.1474,40.0329,40.0558,23400.0
2009-09-24 15:10:00,52.45,52.58,52.41,52.42,53800.0,40.0482,40.1474,40.0176,40.0253,53800.0
2009-09-24 15:20:00,52.44,52.46,52.25,52.25,66300.0,40.0405,40.0558,39.8955,39.8955,66300.0
2009-09-24 15:30:00,52.25,52.35,52.14,52.14,70600.0,39.8955,39.9718,39.8115,39.8115,70600.0
2009-09-24 15:40:00,52.14,52.32,52.14,52.26,83400.0,39.8115,39.9489,39.8115,39.9031,83400.0
2009-09-24 15:50:00,52.28,52.37,52.2,52.23,116900.0,39.9184,39.9871,39.8573,39.8802,116900.0
2009-09-25 09:30:00,53.2,53.2,51.08,52.57,87900.0,40.6208,40.6208,39.0021,40.1398,87900.0
2009-09-25 09:40:00,52.56,53.12,52.5,52.97,87800.0,40.1322,40.5597,40.0863,40.4452,87800.0
2009-09-25 09:50:00,52.97,53.02,52.79,52.84,98200.0,40.4452,40.4834,40.3078,40.3459,98200.0
2009-09-25 10:00:00,52.81,53.02,52.61,52.98,65800.0,40.323,40.4834,40.1703,40.4528,65800.0
2009-09-25 10:10:00,53.0,53.01,52.79,52.97,45300.0,40.4681,40.4757,40.3078,40.4452,45300.0
2009-09-25 10:20:00,52.96,53.01,52.76,52.8,41700.0,40.4376,40.4757,40.2849,40.3154,41700.0
2009-09-25 10:30:00,52.8,52.99,52.79,52.79,27500.0,40.3154,40.4605,40.3078,40.3078,27500.0
2009-09-25 10:40:00,52.79,52.85,52.71,52.8,23900.0,40.3078,40.3536,40.2467,40.3154,23900.0
2009-09-25 10:50:00,52.81,52.82,52.68,52.75,28100.0,40.323,40.3307,40.2238,40.2772,28100.0
2009-09-25 11:00:00,52.77,52.93,52.71,52.87,22500.0,40.2925,40.4147,40.2467,40.3689,22500.0
2009-09-25 11:10:00,52.86,52.86,52.71,52.82,34000.0,40.3612,40.3612,40.2467,40.3307,34000.0
2009-09-25 11:20:00,52.82,52.94,52.72,52.89,44700.0,40.3307,40.4223,40.2543,40.3841,44700.0
2009-09-25 11:30:00,52.9,52.93,52.78,52.93,15200.0,40.3918,40.4147,40.3001,40.4147,15200.0
2009-09-25 11:40:00,52.92,53.0,52.87,52.91,16900.0,40.407,40.4681,40.3689,40.3994,16900.0
2009-09-25 11:50:00,52.91,52.99,52.87,52.89,14900.0,40.3994,40.4605,40.3689,40.3841,14900.0
2009-09-25 12:00:00,52.88,52.94,52.83,52.89,16800.0,40.3765,40.4223,40.3383,40.3841,16800.0
2009-09-25 12:10:00,52.87,52.9,52.49,52.55,56200.0,40.3689,40.3918,40.0787,40.1245,56200.0
2009-09-25 12:20:00,52.54,52.54,52.33,52.46,52700.0,40.1169,40.1169,39.9565,40.0558,52700.0
2009-09-25 12:30:00,52.43,52.48,52.27,52.35,33400.0,40.0329,40.0711,39.9107,39.9718,33400.0
2009-09-25 12:40:00,52.32,52.43,52.26,52.41,27700.0,39.9489,40.0329,39.9031,40.0176,27700.0
2009-09-25 12:50:00,52.41,52.43,52.33,52.34,34800.0,40.0176,40.0329,39.9565,39.9642,34800.0
2009-09-25 13:00:00,52.34,52.35,52.28,52.31,18200.0,39.9642,39.9718,39.9184,39.9413,18200.0
2009-09-25 13:10:00,52.32,52.33,52.22,52.23,13800.0,39.9489,39.9565,39.8725,39.8802,13800.0
2009-09-25 13:20:00,52.25,52.54,52.23,52.49,32400.0,39.8955,40.1169,39.8802,40.0787,32400.0
2009-09-25 13:30:00,52.49,52.53,52.42,52.48,17400.0,40.0787,40.1092,40.0253,40.0711,17400.0
2009-09-25 13:40:00,52.49,52.55,52.47,52.5,12500.0,40.0787,40.1245,40.0634,40.0863,12500.0
2009-09-25 13:50:00,52.5,52.71,52.47,52.7,18100.0,40.0863,40.2467,40.0634,40.239,18100.0
2009-09-25 14:00:00,52.72,52.79,52.68,52.7,27900.0,40.2543,40.3078,40.2238,40.239,27900.0
2009-09-25 14:10:00,52.71,52.73,52.62,52.64,8900.0,40.2467,40.262,40.178,40.1932,8900.0
2009-09-25 14:20:00,52.63,52.65,52.56,52.58,9900.0,40.1856,40.2009,40.1322,40.1474,9900.0
2009-09-25 14:30:00,52.58,52.58,52.39,52.41,153800.0,40.1474,40.1474,40.0023,40.0176,153800.0
2009-09-25 14:40:00,52.41,52.42,52.35,52.36,38200.0,40.0176,40.0253,39.9718,39.9794,38200.0
2009-09-25 14:50:00,52.34,52.44,52.32,52.37,70800.0,39.9642,40.0405,39.9489,39.9871,70800.0
2009-09-25 15:00:00,52.37,52.41,52.3,52.37,32600.0,39.9871,40.0176,39.9336,39.9871,32600.0
2009-09-25 15:10:00,52.39,52.39,52.3,52.34,26500.0,40.0023,40.0023,39.9336,39.9642,26500.0
2009-09-25 15:20:00,52.36,52.43,52.33,52.4,35400.0,39.9794,40.0329,39.9565,40.01,35400.0
2009-09-25 15:30:00,52.4,52.43,52.28,52.31,39500.0,40.01,40.0329,39.9184,39.9413,39500.0
2009-09-25 15:40:00,52.3,52.3,52.14,52.23,85900.0,39.9336,39.9336,39.8115,39.8802,85900.0
2009-09-25 15:50:00,52.23,52.29,52.17,52.2,108600.0,39.8802,39.926,39.8344,39.8573,108600.0
2009-09-28 09:30:00,52.31,52.66,52.14,52.25,26900.0,39.9413,40.2085,39.8115,39.8955,26900.0
2009-09-28 09:40:00,52.24,52.42,52.14,52.34,96800.0,39.8878,40.0253,39.8115,39.9642,96800.0
2009-09-28 09:50:00,52.35,52.65,52.33,52.54,40500.0,39.9718,40.2009,39.9565,40.1169,40500.0
2009-09-28 10:00:00,52.52,52.56,52.41,52.49,65300.0,40.1016,40.1322,40.0176,40.0787,65300.0
2009-09-28 10:10:00,52.48,52.59,52.48,52.52,42800.0,40.0711,40.1551,40.0711,40.1016,42800.0
2009-09-28 10:20:00,52.52,52.55,52.46,52.55,42600.0,40.1016,40.1245,40.0558,40.1245,42600.0
2009-09-28 10:30:00,52.55,52.84,52.52,52.8,46200.0,40.1245,40.3459,40.1016,40.3154,46200.0
2009-09-28 10:40:00,52.79,52.88,52.78,52.83,17600.0,40.3078,40.3765,40.3001,40.3383,17600.0
2009-09-28 10:50:00,52.82,52.88,52.77,52.79,9500.0,40.3307,40.3765,40.2925,40.3078,9500.0
2009-09-28 11:00:00,52.8,52.84,52.74,52.74,66900.0,40.3154,40.3459,40.2696,40.2696,66900.0
2009-09-28 11:10:00,52.74,52.81,52.54,52.56,75100.0,40.2696,40.323,40.1169,40.1322,75100.0
2009-09-28 11:20:00,52.55,52.68,52.54,52.65,21000.0,40.1245,40.2238,40.1169,40.2009,21000.0
2009-09-28 11:30:00,52.67,52.75,52.63,52.75,20400.0,40.2161,40.2772,40.1856,40.2772,20400.0
2009-09-28 11:40:00,52.75,52.85,52.73,52.85,17200.0,40.2772,40.3536,40.262,40.3536,17200.0
2009-09-28 11:50:00,52.84,52.86,52.77,52.79,14900.0,40.3459,40.3612,40.2925,40.3078,14900.0
2009-09-28 12:00:00,52.78,52.94,52.78,52.92,17600.0,40.3001,40.4223,40.3001,40.407,17600.0
2009-09-28 12:10:00,52.92,52.93,52.89,52.9,12700.0,40.407,40.4147,40.3841,40.3918,12700.0
2009-09-28 12:20:00,52.92,52.94,52.8,52.82,45400.0,40.407,40.4223,40.3154,40.3307,45400.0
2009-09-28 12:30:00,52.82,52.84,52.79,52.8,25500.0,40.3307,40.3459,40.3078,40.3154,25500.0
2009-09-28 12:40:00,52.79,52.83,52.78,52.79,9300.0,40.3078,40.3383,40.3001,40.3078,9300.0
2009-09-28 12:50:00,52.8,52.82,52.72,52.72,12900.0,40.3154,40.3307,40.2543,40.2543,12900.0
2009-09-28 13:00:00,52.73,52.83,52.73,52.78,14400.0,40.262,40.3383,40.262,40.3001,14400.0
2009-09-28 13:10:00,52.8,52.92,52.8,52.91,57600.0,40.3154,40.407,40.3154,40.3994,57600.0
2009-09-28 13:20:00,52.91,53.07,52.91,53.03,16800.0,40.3994,40.5216,40.3994,40.491,16800.0
2009-09-28 13:30:00,53.04,53.05,53.0,53.01,12500.0,40.4987,40.5063,40.4681,40.4757,12500.0
2009-09-28 13:40:00,53.02,53.16,53.01,53.08,16400.0,40.4834,40.5903,40.4757,40.5292,16400.0
2009-09-28 13:50:00,53.07,53.08,52.99,53.02,22200.0,40.5216,40.5292,40.4605,40.4834,22200.0
2009-09-28 14:00:00,53.02,53.08,52.95,52.95,17500.0,40.4834,40.5292,40.4299,40.4299,17500.0
2009-09-28 14:10:00,52.94,53.02,52.91,53.01,14500.0,40.4223,40.4834,40.3994,40.4757,14500.0
2009-09-28 14:20:00,53.02,53.03,52.95,53.0,18700.0,40.4834,40.491,40.4299,40.4681,18700.0
2009-09-28 14:30:00,52.99,53.01,52.93,52.99,13500.0,40.4605,40.4757,40.4147,40.4605,13500.0
2009-09-28 14:40:00,53.0,53.02,52.95,52.95,39700.0,40.4681,40.4834,40.4299,40.4299,39700.0
2009-09-28 14:50:00,52.96,52.98,52.87,52.87,14900.0,40.4376,40.4528,40.3689,40.3689,14900.0
2009-09-28 15:00:00,52.86,52.94,52.86,52.93,20500.0,40.3612,40.4223,40.3612,40.4147,20500.0
2009-09-28 15:10:00,52.93,52.94,52.86,52.92,23700.0,40.4147,40.4223,40.3612,40.407,23700.0
2009-09-28 15:20:00,52.91,52.99,52.9,52.92,22700.0,40.3994,40.4605,40.3918,40.407,22700.0
2009-09-28 15:30:00,52.91,52.99,52.86,52.97,52600.0,40.3994,40.4605,40.3612,40.4452,52600.0
2009-09-28 15:40:00,52.98,52.99,52.68,52.68,80200.0,40.4528,40.4605,40.2238,40.2238,80200.0
2009-09-28 15:50:00,52.68,52.86,52.66,52.83,81000.0,40.2238,40.3612,40.2085,40.3383,81000.0
2009-09-29 09:30:00,52.86,53.55,52.81,53.46,41100.0,40.3612,40.8881,40.323,40.8193,41100.0
2009-09-29 09:40:00,53.49,53.53,53.22,53.22,29500.0,40.8423,40.8728,40.6361,40.6361,29500.0
2009-09-29 09:50:00,53.21,53.64,53.15,53.63,60700.0,40.6285,40.9568,40.5826,40.9491,60700.0
2009-09-29 10:00:00,53.6,53.6,52.94,53.41,80000.0,40.9262,40.9262,40.4223,40.7812,80000.0
2009-09-29 10:10:00,53.4,53.69,53.31,53.51,34700.0,40.7735,40.995,40.7048,40.8575,34700.0
2009-09-29 10:20:00,53.51,53.51,53.2,53.38,47800.0,40.8575,40.8575,40.6208,40.7583,47800.0
2009-09-29 10:30:00,53.38,53.54,53.38,53.45,41900.0,40.7583,40.8804,40.7583,40.8117,41900.0
2009-09-29 10:40:00,53.47,53.48,53.17,53.22,47900.0,40.827,40.8346,40.5979,40.6361,47900.0
2009-09-29 10:50:00,53.24,53.29,52.97,52.99,28400.0,40.6514,40.6895,40.4452,40.4605,28400.0
2009-09-29 11:00:00,52.98,52.99,52.9,52.93,17800.0,40.4528,40.4605,40.3918,40.4147,17800.0
2009-09-29 11:10:00,52.95,52.98,52.92,52.95,11800.0,40.4299,40.4528,40.407,40.4299,11800.0
2009-09-29 11:20:00,52.94,52.96,52.83,52.91,14100.0,40.4223,40.4376,40.3383,40.3994,14100.0
2009-09-29 11:30:00,52.88,53.03,52.88,53.03,25300.0,40.3765,40.491,40.3765,40.491,25300.0
2009-09-29 11:40:00,53.02,53.03,52.74,52.88,46600.0,40.4834,40.491,40.2696,40.3765,46600.0
2009-09-29 11:50:00,52.9,52.99,52.89,52.89,29400.0,40.3918,40.4605,40.3841,40.3841,29400.0
2009-09-29 12:00:00,52.9,52.99,52.88,52.96,43400.0,40.3918,40.4605,40.3765,40.4376,43400.0
2009-09-29 12:10:00,52.98,53.02,52.89,53.0,80100.0,40.4528,40.4834,40.3841,40.4681,80100.0
2009-09-29 12:20:00,52.99,53.02,52.87,52.92,29700.0,40.4605,40.4834,40.3689,40.407,29700.0
2009-09-29 12:30:00,52.9,53.05,52.89,53.05,10300.0,40.3918,40.5063,40.3841,40.5063,10300.0
2009-09-29 12:40:00,53.04,53.12,53.04,53.1,13200.0,40.4987,40.5597,40.4987,40.5445,13200.0
2009-09-29 12:50:00,53.11,53.19,53.11,53.17,6300.0,40.5521,40.6132,40.5521,40.5979,6300.0
2009-09-29 13:00:00,53.2,53.35,53.19,53.35,24900.0,40.6208,40.7354,40.6132,40.7354,24900.0
2009-09-29 13:10:00,53.35,53.52,53.34,53.39,57800.0,40.7354,40.8652,40.7277,40.7659,57800.0
2009-09-29 13:20:00,53.4,53.44,53.39,53.44,21800.0,40.7735,40.8041,40.7659,40.8041,21800.0
2009-09-29 13:30:00,53.44,53.5,53.41,53.41,15600.0,40.8041,40.8499,40.7812,40.7812,15600.0
2009-09-29 13:40:00,53.4,53.49,53.37,53.46,15600.0,40.7735,40.8423,40.7506,40.8193,15600.0
2009-09-29 13:50:00,53.46,53.56,53.45,53.54,21500.0,40.8193,40.8957,40.8117,40.8804,21500.0
2009-09-29 14:00:00,53.54,53.57,53.41,53.42,12000.0,40.8804,40.9033,40.7812,40.7888,12000.0
2009-09-29 14:10:00,53.41,53.43,53.37,53.42,27100.0,40.7812,40.7964,40.7506,40.7888,27100.0
2009-09-29 14:20:00,53.42,53.45,53.39,53.41,35500.0,40.7888,40.8117,40.7659,40.7812,35500.0
2009-09-29 14:30:00,53.42,53.42,53.31,53.34,19000.0,40.7888,40.7888,40.7048,40.7277,19000.0
2009-09-29 14:40:00,53.34,53.36,53.29,53.31,8900.0,40.7277,40.743,40.6895,40.7048,8900.0
2009-09-29 14:50:00,53.31,53.32,53.28,53.3,13400.0,40.7048,40.7124,40.6819,40.6972,13400.0
2009-09-29 15:00:00,53.28,53.3,53.21,53.23,9100.0,40.6819,40.6972,40.6285,40.6437,9100.0
2009-09-29 15:10:00,53.21,53.21,53.11,53.12,25100.0,40.6285,40.6285,40.5521,40.5597,25100.0
2009-09-29 15:20:00,53.12,53.16,52.97,52.99,31200.0,40.5597,40.5903,40.4452,40.4605,31200.0
2009-09-29 15:30:00,53.0,53.16,52.94,53.16,50400.0,40.4681,40.5903,40.4223,40.5903,50400.0
2009-09-29 15:40:00,53.14,53.15,53.01,53.01,40600.0,40.575,40.5826,40.4757,40.4757,40600.0
2009-09-29 15:50:00,53.01,53.01,52.84,52.91,137400.0,40.4757,40.4757,40.3459,40.3994,137400.0
2009-09-30 09:30:00,52.88,53.3,52.85,53.3,34300.0,40.3765,40.6972,40.3536,40.6972,34300.0
2009-09-30 09:40:00,53.26,53.26,52.1,52.17,53200.0,40.6666,40.6666,39.7809,39.8344,53200.0
2009-09-30 09:50:00,52.11,52.11,51.47,51.5,66000.0,39.7886,39.7886,39.2999,39.3228,66000.0
2009-09-30 10:00:00,51.5,51.67,51.36,51.42,66800.0,39.3228,39.4526,39.2159,39.2617,66800.0
2009-09-30 10:10:00,51.4,51.5,51.28,51.32,85900.0,39.2464,39.3228,39.1548,39.1853,85900.0
2009-09-30 10:20:00,51.37,51.4,51.24,51.34,69300.0,39.2235,39.2464,39.1243,39.2006,69300.0
2009-09-30 10:30:00,51.34,51.4,51.3,51.34,40000.0,39.2006,39.2464,39.1701,39.2006,40000.0
2009-09-30 10:40:00,51.31,51.38,51.18,51.34,68200.0,39.1777,39.2312,39.0785,39.2006,68200.0
2009-09-30 10:50:00,51.33,51.44,51.33,51.42,27700.0,39.193,39.277,39.193,39.2617,27700.0
2009-09-30 11:00:00,51.46,51.71,51.43,51.7,24300.0,39.2922,39.4831,39.2693,39.4755,24300.0
2009-09-30 11:10:00,51.71,51.82,51.69,51.77,42500.0,39.4831,39.5671,39.4679,39.5289,42500.0
2009-09-30 11:20:00,51.78,51.82,51.73,51.77,23400.0,39.5366,39.5671,39.4984,39.5289,23400.0
2009-09-30 11:30:00,51.77,51.94,51.72,51.72,23200.0,39.5289,39.6588,39.4908,39.4908,23200.0
2009-09-30 11:40:00,51.7,51.72,51.65,51.67,9800.0,39.4755,39.4908,39.4373,39.4526,9800.0
2009-09-30 11:50:00,51.69,51.92,51.67,51.83,15600.0,39.4679,39.6435,39.4526,39.5748,15600.0
2009-09-30 12:00:00,51.82,51.9,51.77,51.86,17200.0,39.5671,39.6282,39.5289,39.5977,17200.0
2009-09-30 12:10:00,51.86,51.94,51.8,51.83,32700.0,39.5977,39.6588,39.5519,39.5748,32700.0
2009-09-30 12:20:00,51.82,51.94,51.82,51.85,25600.0,39.5671,39.6588,39.5671,39.59,25600.0
2009-09-30 12:30:00,51.85,51.97,51.84,51.95,23300.0,39.59,39.6817,39.5824,39.6664,23300.0
2009-09-30 12:40:00,51.95,52.23,51.94,52.17,28600.0,39.6664,39.8802,39.6588,39.8344,28600.0
2009-09-30 12:50:00,52.18,52.37,52.13,52.25,31800.0,39.842,39.9871,39.8038,39.8955,31800.0
2009-09-30 13:00:00,52.29,52.59,52.29,52.43,30600.0,39.926,40.1551,39.926,40.0329,30600.0
2009-09-30 13:10:00,52.42,52.42,52.22,52.22,31600.0,40.0253,40.0253,39.8725,39.8725,31600.0
2009-09-30 13:20:00,52.22,52.27,52.19,52.21,22600.0,39.8725,39.9107,39.8496,39.8649,22600.0
2009-09-30 13:30:00,52.2,52.27,52.06,52.06,26300.0,39.8573,39.9107,39.7504,39.7504,26300.0
2009-09-30 13:40:00,52.04,52.12,51.97,52.05,30100.0,39.7351,39.7962,39.6817,39.7427,30100.0
2009-09-30 13:50:00,52.05,52.12,51.98,51.98,7800.0,39.7427,39.7962,39.6893,39.6893,7800.0
2009-09-30 14:00:00,51.99,52.04,51.91,51.99,17800.0,39.6969,39.7351,39.6358,39.6969,17800.0
2009-09-30 14:10:00,51.98,52.1,51.98,52.05,14500.0,39.6893,39.7809,39.6893,39.7427,14500.0
2009-09-30 14:20:00,52.05,52.1,51.98,52.03,16900.0,39.7427,39.7809,39.6893,39.7275,16900.0
2009-09-30 14:30:00,52.02,52.08,51.94,52.0,16000.0,39.7198,39.7656,39.6588,39.7046,16000.0
2009-09-30 14:40:00,52.0,52.17,51.95,51.99,28900.0,39.7046,39.8344,39.6664,39.6969,28900.0
2009-09-30 14:50:00,51.98,52.0,51.9,51.91,60200.0,39.6893,39.7046,39.6282,39.6358,60200.0
2009-09-30 15:00:00,51.9,51.91,51.63,51.71,134200.0,39.6282,39.6358,39.4221,39.4831,134200.0
2009-09-30 15:10:00,51.74,51.75,51.59,51.74,40300.0,39.506,39.5137,39.3915,39.506,40300.0
2009-09-30 15:20:00,51.74,51.75,51.54,51.6,88400.0,39.506,39.5137,39.3533,39.3991,88400.0
2009-09-30 15:30:00,51.6,51.9,51.59,51.82,124500.0,39.3991,39.6282,39.3915,39.5671,124500.0
2009-09-30 15:40:00,51.82,51.96,51.79,51.92,154100.0,39.5671,39.674,39.5442,39.6435,154100.0
2009-09-30 15:50:00,51.94,52.01,51.77,51.82,198900.0,39.6588,39.7122,39.5289,39.5671,198900.0
2009-10-01 09:30:00,51.61,51.92,51.31,51.66,45700.0,39.4068,39.6435,39.1777,39.445,45700.0
2009-10-01 09:40:00,51.65,51.65,51.3,51.6,33900.0,39.4373,39.4373,39.1701,39.3991,33900.0
2009-10-01 09:50:00,51.59,51.74,51.48,51.74,43900.0,39.3915,39.506,39.3075,39.506,43900.0
2009-10-01 10:00:00,51.75,51.8,50.97,51.1,48900.0,39.5137,39.5519,38.9181,39.0174,48900.0
2009-10-01 10:10:00,51.07,51.13,50.96,51.11,23600.0,38.9945,39.0403,38.9105,39.025,23600.0
2009-10-01 10:20:00,51.13,51.15,50.97,50.99,22000.0,39.0403,39.0555,38.9181,38.9334,22000.0
2009-10-01 10:30:00,50.99,51.25,50.92,51.12,29700.0,38.9334,39.1319,38.8799,39.0326,29700.0
2009-10-01 10:40:00,51.12,51.27,50.96,51.03,21200.0,39.0326,39.1472,38.9105,38.9639,21200.0
2009-10-01 10:50:00,51.03,51.24,51.0,51.03,20400.0,38.9639,39.1243,38.941,38.9639,20400.0
2009-10-01 11:00:00,51.02,51.02,50.61,50.61,54900.0,38.9563,38.9563,38.6432,38.6432,54900.0
2009-10-01 11:10:00,50.59,50.66,50.54,50.61,18300.0,38.628,38.6814,38.5898,38.6432,18300.0
2009-10-01 11:20:00,50.62,50.7,50.46,50.49,14900.0,38.6509,38.7119,38.5287,38.5516,14900.0
2009-10-01 11:30:00,50.48,50.63,50.34,50.37,28700.0,38.544,38.6585,38.4371,38.46,28700.0
2009-10-01 11:40:00,50.34,50.46,50.34,50.4,11200.0,38.4371,38.5287,38.4371,38.4829,11200.0
2009-10-01 11:50:00,50.41,50.48,50.36,50.42,11600.0,38.4905,38.544,38.4523,38.4982,11600.0
2009-10-01 12:00:00,50.41,50.45,50.31,50.38,14300.0,38.4905,38.5211,38.4142,38.4676,14300.0
2009-10-01 12:10:00,50.39,50.66,50.39,50.65,23800.0,38.4752,38.6814,38.4752,38.6738,23800.0
2009-10-01 12:20:00,50.62,50.8,50.62,50.78,35700.0,38.6509,38.7883,38.6509,38.773,35700.0
2009-10-01 12:30:00,50.76,50.87,50.76,50.81,25300.0,38.7578,38.8418,38.7578,38.7959,25300.0
2009-10-01 12:40:00,50.81,50.82,50.74,50.74,17400.0,38.7959,38.8036,38.7425,38.7425,17400.0
2009-10-01 12:50:00,50.74,50.76,50.66,50.75,16000.0,38.7425,38.7578,38.6814,38.7501,16000.0
2009-10-01 13:00:00,50.75,50.75,50.58,50.58,25200.0,38.7501,38.7501,38.6203,38.6203,25200.0
2009-10-01 13:10:00,50.61,50.62,50.48,50.49,18000.0,38.6432,38.6509,38.544,38.5516,18000.0
2009-10-01 13:20:00,50.45,50.55,50.41,50.53,32300.0,38.5211,38.5974,38.4905,38.5821,32300.0
2009-10-01 13:30:00,50.55,50.57,50.5,50.55,12900.0,38.5974,38.6127,38.5592,38.5974,12900.0
2009-10-01 13:40:00,50.55,50.72,50.53,50.67,18200.0,38.5974,38.7272,38.5821,38.689,18200.0
2009-10-01 13:50:00,50.67,50.67,50.52,50.56,13300.0,38.689,38.689,38.5745,38.6051,13300.0
2009-10-01 14:00:00,50.6,50.77,50.57,50.72,51400.0,38.6356,38.7654,38.6127,38.7272,51400.0
2009-10-01 14:10:00,50.73,50.77,50.62,50.64,36600.0,38.7349,38.7654,38.6509,38.6661,36600.0
2009-10-01 14:20:00,50.65,50.86,50.64,50.83,25100.0,38.6738,38.8341,38.6661,38.8112,25100.0
2009-10-01 14:30:00,50.84,50.84,50.67,50.74,44400.0,38.8188,38.8188,38.689,38.7425,44400.0
2009-10-01 14:40:00,50.75,50.75,50.54,50.6,36800.0,38.7501,38.7501,38.5898,38.6356,36800.0
2009-10-01 14:50:00,50.6,50.73,50.58,50.58,40100.0,38.6356,38.7349,38.6203,38.6203,40100.0
2009-10-01 15:00:00,50.57,50.65,50.53,50.61,37100.0,38.6127,38.6738,38.5821,38.6432,37100.0
2009-10-01 15:10:00,50.61,50.8,50.61,50.78,59400.0,38.6432,38.7883,38.6432,38.773,59400.0
2009-10-01 15:20:00,50.77,50.77,50.57,50.59,53100.0,38.7654,38.7654,38.6127,38.628,53100.0
2009-10-01 15:30:00,50.59,50.66,50.5,50.58,54000.0,38.628,38.6814,38.5592,38.6203,54000.0
2009-10-01 15:40:00,50.57,50.62,50.42,50.45,76300.0,38.6127,38.6509,38.4982,38.5211,76300.0
2009-10-01 15:50:00,50.45,50.45,50.18,50.2,141400.0,38.5211,38.5211,38.3149,38.3302,141400.0
2009-10-02 09:30:00,49.62,50.11,49.5,49.64,59000.0,37.8873,38.2615,37.7957,37.9026,59000.0
2009-10-02 09:40:00,49.72,49.79,49.45,49.68,46700.0,37.9637,38.0171,37.7575,37.9331,46700.0
2009-10-02 09:50:00,49.7,49.78,49.5,49.51,51300.0,37.9484,38.0095,37.7957,37.8033,51300.0
2009-10-02 10:00:00,49.47,49.88,49.36,49.59,43000.0,37.7728,38.0858,37.6888,37.8644,43000.0
2009-10-02 10:10:00,49.61,49.84,49.55,49.63,53400.0,37.8797,38.0553,37.8339,37.895,53400.0
2009-10-02 10:20:00,49.57,50.01,49.57,49.87,49800.0,37.8491,38.1851,37.8491,38.0782,49800.0
2009-10-02 10:30:00,49.87,50.07,49.8,49.97,48500.0,38.0782,38.2309,38.0248,38.1546,48500.0
2009-10-02 10:40:00,49.96,50.07,49.7,49.71,44500.0,38.1469,38.2309,37.9484,37.956,44500.0
2009-10-02 10:50:00,49.74,49.79,49.61,49.7,26700.0,37.9789,38.0171,37.8797,37.9484,26700.0
2009-10-02 11:00:00,49.68,49.74,49.58,49.6,29300.0,37.9331,37.9789,37.8568,37.872,29300.0
2009-10-02 11:10:00,49.59,49.74,49.56,49.65,29100.0,37.8644,37.9789,37.8415,37.9102,29100.0
2009-10-02 11:20:00,49.63,49.76,49.63,49.74,26100.0,37.895,37.9942,37.895,37.9789,26100.0
2009-10-02 11:30:00,49.74,49.93,49.59,49.75,37500.0,37.9789,38.124,37.8644,37.9866,37500.0
2009-10-02 11:40:00,49.72,49.72,49.48,49.66,23700.0,37.9637,37.9637,37.7804,37.9179,23700.0
2009-10-02 11:50:00,49.66,49.76,49.51,49.68,38600.0,37.9179,37.9942,37.8033,37.9331,38600.0
2009-10-02 12:00:00,49.67,49.85,49.66,49.78,37100.0,37.9255,38.0629,37.9179,38.0095,37100.0
2009-10-02 12:10:00,49.78,49.88,49.58,49.87,26800.0,38.0095,38.0858,37.8568,38.0782,26800.0
2009-10-02 12:20:00,49.84,49.91,49.74,49.87,48400.0,38.0553,38.1087,37.9789,38.0782,48400.0
2009-10-02 12:30:00,49.86,50.04,49.83,49.97,65500.0,38.0706,38.208,38.0477,38.1546,65500.0
2009-10-02 12:40:00,49.97,50.04,49.77,49.79,18600.0,38.1546,38.208,38.0018,38.0171,18600.0
2009-10-02 12:50:00,49.83,49.95,49.74,49.95,14400.0,38.0477,38.1393,37.9789,38.1393,14400.0
2009-10-02 13:00:00,49.95,50.02,49.88,49.93,17300.0,38.1393,38.1927,38.0858,38.124,17300.0
2009-10-02 13:10:00,49.94,50.06,49.89,50.01,33000.0,38.1317,38.2233,38.0935,38.1851,33000.0
2009-10-02 13:20:00,50.0,50.01,49.96,49.99,13700.0,38.1775,38.1851,38.1469,38.1698,13700.0
2009-10-02 13:30:00,49.99,50.06,49.93,49.95,16100.0,38.1698,38.2233,38.124,38.1393,16100.0
2009-10-02 13:40:00,49.94,50.07,49.9,49.94,25000.0,38.1317,38.2309,38.1011,38.1317,25000.0
2009-10-02 13:50:00,49.96,50.01,49.79,49.79,37700.0,38.1469,38.1851,38.0171,38.0171,37700.0
2009-10-02 14:00:00,49.79,49.92,49.73,49.81,19400.0,38.0171,38.1164,37.9713,38.0324,19400.0
2009-10-02 14:10:00,49.81,49.9,49.71,49.9,22500.0,38.0324,38.1011,37.956,38.1011,22500.0
2009-10-02 14:20:00,49.89,49.95,49.8,49.93,26900.0,38.0935,38.1393,38.0248,38.124,26900.0
2009-10-02 14:30:00,49.93,49.95,49.88,49.9,22900.0,38.124,38.1393,38.0858,38.1011,22900.0
2009-10-02 14:40:00,49.89,49.89,49.81,49.86,15000.0,38.0935,38.0935,38.0324,38.0706,15000.0
2009-10-02 14:50:00,49.84,49.91,49.79,49.83,25700.0,38.0553,38.1087,38.0171,38.0477,25700.0
2009-10-02 15:00:00,49.84,49.84,49.73,49.79,26100.0,38.0553,38.0553,37.9713,38.0171,26100.0
2009-10-02 15:10:00,49.79,49.8,49.63,49.66,31400.0,38.0171,38.0248,37.895,37.9179,31400.0
2009-10-02 15:20:00,49.67,49.72,49.58,49.64,31100.0,37.9255,37.9637,37.8568,37.9026,31100.0
2009-10-02 15:30:00,49.63,49.74,49.58,49.59,39100.0,37.895,37.9789,37.8568,37.8644,39100.0
2009-10-02 15:40:00,49.58,49.64,49.53,49.58,53000.0,37.8568,37.9026,37.8186,37.8568,53000.0
2009-10-02 15:50:00,49.57,49.57,49.38,49.44,97500.0,37.8491,37.8491,37.7041,37.7499,97500.0
2009-10-05 09:30:00,49.92,50.28,49.73,50.08,96900.0,38.1164,38.3913,37.9713,38.2385,96900.0
2009-10-05 09:40:00,50.12,50.76,50.12,50.5,53100.0,38.2691,38.7578,38.2691,38.5592,53100.0
2009-10-05 09:50:00,50.52,50.71,50.44,50.5,44400.0,38.5745,38.7196,38.5134,38.5592,44400.0
2009-10-05 10:00:00,50.52,50.74,50.23,50.36,65700.0,38.5745,38.7425,38.3531,38.4523,65700.0
2009-10-05 10:10:00,50.36,50.52,50.22,50.46,39300.0,38.4523,38.5745,38.3454,38.5287,39300.0
2009-10-05 10:20:00,50.5,50.62,50.19,50.31,57700.0,38.5592,38.6509,38.3225,38.4142,57700.0
2009-10-05 10:30:00,50.34,50.52,50.16,50.38,33100.0,38.4371,38.5745,38.2996,38.4676,33100.0
2009-10-05 10:40:00,50.36,50.43,50.26,50.28,17500.0,38.4523,38.5058,38.376,38.3913,17500.0
2009-10-05 10:50:00,50.27,50.47,50.19,50.46,25100.0,38.3836,38.5363,38.3225,38.5287,25100.0
2009-10-05 11:00:00,50.46,50.51,50.27,50.27,22000.0,38.5287,38.5669,38.3836,38.3836,22000.0
2009-10-05 11:10:00,50.27,50.39,50.24,50.27,12300.0,38.3836,38.4752,38.3607,38.3836,12300.0
2009-10-05 11:20:00,50.28,50.31,50.14,50.19,17200.0,38.3913,38.4142,38.2844,38.3225,17200.0
2009-10-05 11:30:00,50.25,50.37,50.01,50.04,21100.0,38.3684,38.46,38.1851,38.208,21100.0
2009-10-05 11:40:00,50.04,50.19,50.04,50.17,11300.0,38.208,38.3225,38.208,38.3073,11300.0
2009-10-05 11:50:00,50.17,50.41,50.17,50.33,21400.0,38.3073,38.4905,38.3073,38.4294,21400.0
2009-10-05 12:00:00,50.36,50.46,50.36,50.37,11700.0,38.4523,38.5287,38.4523,38.46,11700.0
2009-10-05 12:10:00,50.37,50.43,50.3,50.41,9700.0,38.46,38.5058,38.4065,38.4905,9700.0
2009-10-05 12:20:00,50.41,50.53,50.38,50.38,20000.0,38.4905,38.5821,38.4676,38.4676,20000.0
2009-10-05 12:30:00,50.4,50.54,50.4,50.48,16700.0,38.4829,38.5898,38.4829,38.544,16700.0
2009-10-05 12:40:00,50.47,50.68,50.45,50.61,16700.0,38.5363,38.6967,38.5211,38.6432,16700.0
2009-10-05 12:50:00,50.6,50.67,50.51,50.67,14100.0,38.6356,38.689,38.5669,38.689,14100.0
2009-10-05 13:00:00,50.64,50.68,50.59,50.67,8800.0,38.6661,38.6967,38.628,38.689,8800.0
2009-10-05 13:10:00,50.67,50.7,50.54,50.56,22700.0,38.689,38.7119,38.5898,38.6051,22700.0
2009-10-05 13:20:00,50.58,50.7,50.57,50.68,17300.0,38.6203,38.7119,38.6127,38.6967,17300.0
2009-10-05 13:30:00,50.67,50.68,50.44,50.48,17700.0,38.689,38.6967,38.5134,38.544,17700.0
2009-10-05 13:40:00,50.47,50.58,50.44,50.55,9100.0,38.5363,38.6203,38.5134,38.5974,9100.0
2009-10-05 13:50:00,50.56,50.64,50.55,50.64,7600.0,38.6051,38.6661,38.5974,38.6661,7600.0
2009-10-05 14:00:00,50.66,50.7,50.62,50.62,11800.0,38.6814,38.7119,38.6509,38.6509,11800.0
2009-10-05 14:10:00,50.61,50.75,50.6,50.63,13300.0,38.6432,38.7501,38.6356,38.6585,13300.0
2009-10-05 14:20:00,50.63,50.72,50.57,50.7,15000.0,38.6585,38.7272,38.6127,38.7119,15000.0
2009-10-05 14:30:00,50.71,50.86,50.71,50.81,34300.0,38.7196,38.8341,38.7196,38.7959,34300.0
2009-10-05 14:40:00,50.8,50.98,50.8,50.92,13800.0,38.7883,38.9257,38.7883,38.8799,13800.0
2009-10-05 14:50:00,50.92,51.0,50.89,50.92,18200.0,38.8799,38.941,38.857,38.8799,18200.0
2009-10-05 15:00:00,50.94,51.09,50.94,51.07,68000.0,38.8952,39.0097,38.8952,38.9945,68000.0
2009-10-05 15:10:00,51.06,51.11,51.03,51.08,28600.0,38.9868,39.025,38.9639,39.0021,28600.0
2009-10-05 15:20:00,51.07,51.13,51.03,51.09,47500.0,38.9945,39.0403,38.9639,39.0097,47500.0
2009-10-05 15:30:00,51.11,51.23,51.06,51.16,72700.0,39.025,39.1166,38.9868,39.0632,72700.0
2009-10-05 15:40:00,51.16,51.18,51.11,51.17,71600.0,39.0632,39.0785,39.025,39.0708,71600.0
2009-10-05 15:50:00,51.17,51.18,51.09,51.17,172500.0,39.0708,39.0785,39.0097,39.0708,172500.0
2009-10-06 09:30:00,51.48,51.97,51.48,51.85,44600.0,39.3075,39.6817,39.3075,39.59,44600.0
2009-10-06 09:40:00,51.86,52.0,51.77,51.77,30900.0,39.5977,39.7046,39.5289,39.5289,30900.0
2009-10-06 09:50:00,51.79,51.9,51.66,51.83,33400.0,39.5442,39.6282,39.445,39.5748,33400.0
2009-10-06 10:00:00,51.83,52.09,51.79,52.07,68700.0,39.5748,39.7733,39.5442,39.758,68700.0
2009-10-06 10:10:00,52.09,52.23,52.09,52.16,49600.0,39.7733,39.8802,39.7733,39.8267,49600.0
2009-10-06 10:20:00,52.16,52.17,51.94,51.94,72000.0,39.8267,39.8344,39.6588,39.6588,72000.0
2009-10-06 10:30:00,51.94,52.0,51.84,51.84,37900.0,39.6588,39.7046,39.5824,39.5824,37900.0
2009-10-06 10:40:00,51.86,52.06,51.84,51.98,34600.0,39.5977,39.7504,39.5824,39.6893,34600.0
2009-10-06 10:50:00,51.97,52.02,51.94,51.99,18800.0,39.6817,39.7198,39.6588,39.6969,18800.0
2009-10-06 11:00:00,52.0,52.03,51.9,52.03,35100.0,39.7046,39.7275,39.6282,39.7275,35100.0
2009-10-06 11:10:00,52.02,52.06,51.84,51.85,34100.0,39.7198,39.7504,39.5824,39.59,34100.0
2009-10-06 11:20:00,51.84,51.92,51.82,51.91,24300.0,39.5824,39.6435,39.5671,39.6358,24300.0
2009-10-06 11:30:00,51.9,52.02,51.89,51.93,23700.0,39.6282,39.7198,39.6206,39.6511,23700.0
2009-10-06 11:40:00,51.93,51.98,51.87,51.91,15400.0,39.6511,39.6893,39.6053,39.6358,15400.0
2009-10-06 11:50:00,51.91,51.91,51.74,51.85,19700.0,39.6358,39.6358,39.506,39.59,19700.0
2009-10-06 12:00:00,51.85,51.93,51.85,51.87,22500.0,39.59,39.6511,39.59,39.6053,22500.0
2009-10-06 12:10:00,51.87,51.94,51.84,51.88,20300.0,39.6053,39.6588,39.5824,39.6129,20300.0
2009-10-06 12:20:00,51.88,51.89,51.81,51.85,17500.0,39.6129,39.6206,39.5595,39.59,17500.0
2009-10-06 12:30:00,51.86,51.94,51.85,51.89,12600.0,39.5977,39.6588,39.59,39.6206,12600.0
2009-10-06 12:40:00,51.89,51.94,51.79,51.79,14400.0,39.6206,39.6588,39.5442,39.5442,14400.0
2009-10-06 12:50:00,51.78,51.83,51.71,51.77,11300.0,39.5366,39.5748,39.4831,39.5289,11300.0
2009-10-06 13:00:00,51.77,51.8,51.61,51.66,21200.0,39.5289,39.5519,39.4068,39.445,21200.0
2009-10-06 13:10:00,51.66,51.71,51.59,51.68,26600.0,39.445,39.4831,39.3915,39.4602,26600.0
2009-10-06 13:20:00,51.7,51.71,51.59,51.64,25100.0,39.4755,39.4831,39.3915,39.4297,25100.0
2009-10-06 13:30:00,51.61,51.64,51.53,51.63,53300.0,39.4068,39.4297,39.3457,39.4221,53300.0
2009-10-06 13:40:00,51.63,51.63,51.41,51.47,25900.0,39.4221,39.4221,39.2541,39.2999,25900.0
2009-10-06 13:50:00,51.48,51.48,51.3,51.34,38600.0,39.3075,39.3075,39.1701,39.2006,38600.0
2009-10-06 14:00:00,51.33,51.39,51.22,51.28,40600.0,39.193,39.2388,39.109,39.1548,40600.0
2009-10-06 14:10:00,51.25,51.43,51.23,51.38,19500.0,39.1319,39.2693,39.1166,39.2312,19500.0
2009-10-06 14:20:00,51.39,51.44,51.18,51.29,44700.0,39.2388,39.277,39.0785,39.1624,44700.0
2009-10-06 14:30:00,51.27,51.45,51.23,51.45,23800.0,39.1472,39.2846,39.1166,39.2846,23800.0
2009-10-06 14:40:00,51.48,51.5,51.35,51.45,14000.0,39.3075,39.3228,39.2083,39.2846,14000.0
2009-10-06 14:50:00,51.45,51.54,51.4,51.5,19500.0,39.2846,39.3533,39.2464,39.3228,19500.0
2009-10-06 15:00:00,51.5,51.71,51.46,51.66,34200.0,39.3228,39.4831,39.2922,39.445,34200.0
2009-10-06 15:10:00,51.65,51.82,51.64,51.68,40100.0,39.4373,39.5671,39.4297,39.4602,40100.0
2009-10-06 15:20:00,51.68,51.76,51.62,51.67,33800.0,39.4602,39.5213,39.4144,39.4526,33800.0
2009-10-06 15:30:00,51.68,51.71,51.53,51.54,57700.0,39.4602,39.4831,39.3457,39.3533,57700.0
2009-10-06 15:40:00,51.53,51.54,51.34,51.38,89800.0,39.3457,39.3533,39.2006,39.2312,89800.0
2009-10-06 15:50:00,51.38,51.55,51.35,51.46,99700.0,39.2312,39.361,39.2083,39.2922,99700.0
2009-10-07 09:30:00,51.42,51.7,51.3,51.64,17700.0,39.2617,39.4755,39.1701,39.4297,17700.0
2009-10-07 09:40:00,51.68,51.7,51.2,51.22,17500.0,39.4602,39.4755,39.0937,39.109,17500.0
2009-10-07 09:50:00,51.23,51.45,51.09,51.12,38000.0,39.1166,39.2846,39.0097,39.0326,38000.0
2009-10-07 10:00:00,51.13,51.2,50.98,51.04,115100.0,39.0403,39.0937,38.9257,38.9716,115100.0
2009-10-07 10:10:00,51.05,51.34,51.04,51.21,65700.0,38.9792,39.2006,38.9716,39.1014,65700.0
2009-10-07 10:20:00,51.22,51.26,51.05,51.22,78200.0,39.109,39.1395,38.9792,39.109,78200.0
2009-10-07 10:30:00,51.22,51.23,50.82,51.06,70000.0,39.109,39.1166,38.8036,38.9868,70000.0
2009-10-07 10:40:00,51.06,51.16,50.97,50.97,39600.0,38.9868,39.0632,38.9181,38.9181,39600.0
2009-10-07 10:50:00,51.0,51.03,50.88,50.98,37200.0,38.941,38.9639,38.8494,38.9257,37200.0
2009-10-07 11:00:00,50.98,51.22,50.98,51.14,23200.0,38.9257,39.109,38.9257,39.0479,23200.0
2009-10-07 11:10:00,51.14,51.16,50.91,50.94,71200.0,39.0479,39.0632,38.8723,38.8952,71200.0
2009-10-07 11:20:00,50.96,50.99,50.93,50.97,22900.0,38.9105,38.9334,38.8876,38.9181,22900.0
2009-10-07 11:30:00,50.95,50.99,50.87,50.89,17300.0,38.9028,38.9334,38.8418,38.857,17300.0
2009-10-07 11:40:00,50.89,50.97,50.87,50.97,19500.0,38.857,38.9181,38.8418,38.9181,19500.0
2009-10-07 11:50:00,50.97,50.98,50.72,50.72,20200.0,38.9181,38.9257,38.7272,38.7272,20200.0
2009-10-07 12:00:00,50.76,50.94,50.75,50.93,11800.0,38.7578,38.8952,38.7501,38.8876,11800.0
2009-10-07 12:10:00,50.95,50.99,50.9,50.99,7700.0,38.9028,38.9334,38.8647,38.9334,7700.0
2009-10-07 12:20:00,50.98,51.05,50.94,51.05,10900.0,38.9257,38.9792,38.8952,38.9792,10900.0
2009-10-07 12:30:00,51.03,51.03,50.95,50.98,17800.0,38.9639,38.9639,38.9028,38.9257,17800.0
2009-10-07 12:40:00,50.98,51.02,50.92,51.01,13400.0,38.9257,38.9563,38.8799,38.9486,13400.0
2009-10-07 12:50:00,51.02,51.11,50.99,51.04,18300.0,38.9563,39.025,38.9334,38.9716,18300.0
2009-10-07 13:00:00,51.05,51.05,50.87,50.88,14000.0,38.9792,38.9792,38.8418,38.8494,14000.0
2009-10-07 13:10:00,50.91,50.96,50.85,50.95,19000.0,38.8723,38.9105,38.8265,38.9028,19000.0
2009-10-07 13:20:00,50.96,51.0,50.94,50.96,12900.0,38.9105,38.941,38.8952,38.9105,12900.0
2009-10-07 13:30:00,50.97,51.08,50.96,51.07,13600.0,38.9181,39.0021,38.9105,38.9945,13600.0
2009-10-07 13:40:00,51.05,51.05,50.92,50.95,13000.0,38.9792,38.9792,38.8799,38.9028,13000.0
2009-10-07 13:50:00,50.95,51.0,50.93,50.96,21200.0,38.9028,38.941,38.8876,38.9105,21200.0
2009-10-07 14:00:00,50.97,50.97,50.85,50.88,22700.0,38.9181,38.9181,38.8265,38.8494,22700.0
2009-10-07 14:10:00,50.88,50.96,50.86,50.87,32200.0,38.8494,38.9105,38.8341,38.8418,32200.0
2009-10-07 14:20:00,50.88,50.89,50.8,50.83,47600.0,38.8494,38.857,38.7883,38.8112,47600.0
2009-10-07 14:30:00,50.84,50.87,50.83,50.85,16300.0,38.8188,38.8418,38.8112,38.8265,16300.0
2009-10-07 14:40:00,50.86,50.99,50.83,50.95,18300.0,38.8341,38.9334,38.8112,38.9028,18300.0
2009-10-07 14:50:00,50.96,51.02,50.93,50.96,16900.0,38.9105,38.9563,38.8876,38.9105,16900.0
2009-10-07 15:00:00,50.97,50.98,50.9,50.97,28300.0,38.9181,38.9257,38.8647,38.9181,28300.0
2009-10-07 15:10:00,50.97,50.98,50.86,50.96,51000.0,38.9181,38.9257,38.8341,38.9105,51000.0
2009-10-07 15:20:00,50.95,50.97,50.88,50.92,48200.0,38.9028,38.9181,38.8494,38.8799,48200.0
2009-10-07 15:30:00,50.92,50.99,50.89,50.99,39000.0,38.8799,38.9334,38.857,38.9334,39000.0
2009-10-07 15:40:00,50.98,51.0,50.91,50.94,59400.0,38.9257,38.941,38.8723,38.8952,59400.0
2009-10-07 15:50:00,50.95,51.05,50.9,50.96,112900.0,38.9028,38.9792,38.8647,38.9105,112900.0
2009-10-08 09:30:00,51.56,51.73,51.38,51.52,58900.0,39.3686,39.4984,39.2312,39.3381,58900.0
2009-10-08 09:40:00,51.53,51.77,51.42,51.6,61600.0,39.3457,39.5289,39.2617,39.3991,61600.0
2009-10-08 09:50:00,51.6,51.61,51.38,51.38,93500.0,39.3991,39.4068,39.2312,39.2312,93500.0
2009-10-08 10:00:00,51.37,51.38,51.02,51.37,72400.0,39.2235,39.2312,38.9563,39.2235,72400.0
2009-10-08 10:10:00,51.34,51.66,51.31,51.66,53000.0,39.2006,39.445,39.1777,39.445,53000.0
2009-10-08 10:20:00,51.65,51.65,51.45,51.53,40600.0,39.4373,39.4373,39.2846,39.3457,40600.0
2009-10-08 10:30:00,51.52,51.65,51.49,51.58,36900.0,39.3381,39.4373,39.3152,39.3839,36900.0
2009-10-08 10:40:00,51.56,51.66,51.46,51.51,33300.0,39.3686,39.445,39.2922,39.3304,33300.0
2009-10-08 10:50:00,51.51,51.57,51.47,51.5,17000.0,39.3304,39.3762,39.2999,39.3228,17000.0
2009-10-08 11:00:00,51.5,51.56,51.45,51.53,23400.0,39.3228,39.3686,39.2846,39.3457,23400.0
2009-10-08 11:10:00,51.55,51.69,51.49,51.69,30200.0,39.361,39.4679,39.3152,39.4679,30200.0
2009-10-08 11:20:00,51.69,51.82,51.68,51.69,22800.0,39.4679,39.5671,39.4602,39.4679,22800.0
2009-10-08 11:30:00,51.68,52.01,51.68,51.92,32700.0,39.4602,39.7122,39.4602,39.6435,32700.0
2009-10-08 11:40:00,51.92,51.95,51.7,51.7,28300.0,39.6435,39.6664,39.4755,39.4755,28300.0
2009-10-08 11:50:00,51.7,51.78,51.7,51.77,16600.0,39.4755,39.5366,39.4755,39.5289,16600.0
2009-10-08 12:00:00,51.76,51.77,51.7,51.73,15600.0,39.5213,39.5289,39.4755,39.4984,15600.0
2009-10-08 12:10:00,51.74,51.75,51.68,51.74,24000.0,39.506,39.5137,39.4602,39.506,24000.0
2009-10-08 12:20:00,51.75,51.9,51.7,51.81,72900.0,39.5137,39.6282,39.4755,39.5595,72900.0
2009-10-08 12:30:00,51.8,51.9,51.8,51.87,23000.0,39.5519,39.6282,39.5519,39.6053,23000.0
2009-10-08 12:40:00,51.87,51.91,51.83,51.85,18200.0,39.6053,39.6358,39.5748,39.59,18200.0
2009-10-08 12:50:00,51.88,51.98,51.88,51.96,23700.0,39.6129,39.6893,39.6129,39.674,23700.0
2009-10-08 13:00:00,51.95,51.97,51.86,51.88,21400.0,39.6664,39.6817,39.5977,39.6129,21400.0
2009-10-08 13:10:00,51.87,51.9,51.74,51.9,20300.0,39.6053,39.6282,39.506,39.6282,20300.0
2009-10-08 13:20:00,51.9,51.94,51.86,51.86,17400.0,39.6282,39.6588,39.5977,39.5977,17400.0
2009-10-08 13:30:00,51.86,51.92,51.71,51.71,20500.0,39.5977,39.6435,39.4831,39.4831,20500.0
2009-10-08 13:40:00,51.73,51.89,51.73,51.85,28600.0,39.4984,39.6206,39.4984,39.59,28600.0
2009-10-08 13:50:00,51.85,51.95,51.82,51.93,21900.0,39.59,39.6664,39.5671,39.6511,21900.0
2009-10-08 14:00:00,51.92,51.95,51.85,51.92,17800.0,39.6435,39.6664,39.59,39.6435,17800.0
2009-10-08 14:10:00,51.92,51.94,51.83,51.87,27600.0,39.6435,39.6588,39.5748,39.6053,27600.0
2009-10-08 14:20:00,51.89,51.98,51.8,51.98,34800.0,39.6206,39.6893,39.5519,39.6893,34800.0
2009-10-08 14:30:00,51.97,52.09,51.95,52.03,31300.0,39.6817,39.7733,39.6664,39.7275,31300.0
2009-10-08 14:40:00,52.03,52.19,51.97,52.16,31500.0,39.7275,39.8496,39.6817,39.8267,31500.0
2009-10-08 14:50:00,52.16,52.19,52.1,52.14,32300.0,39.8267,39.8496,39.7809,39.8115,32300.0
2009-10-08 15:00:00,52.14,52.38,52.09,52.35,53000.0,39.8115,39.9947,39.7733,39.9718,53000.0
2009-10-08 15:10:00,52.34,52.36,52.12,52.2,88500.0,39.9642,39.9794,39.7962,39.8573,88500.0
2009-10-08 15:20:00,52.2,52.25,52.01,52.04,63800.0,39.8573,39.8955,39.7122,39.7351,63800.0
2009-10-08 15:30:00,52.04,52.04,51.85,51.85,84900.0,39.7351,39.7351,39.59,39.59,84900.0
2009-10-08 15:40:00,51.86,52.03,51.86,51.97,63800.0,39.5977,39.7275,39.5977,39.6817,63800.0
2009-10-08 15:50:00,51.97,52.02,51.86,51.93,113300.0,39.6817,39.7198,39.5977,39.6511,113300.0
2009-10-09 09:30:00,51.94,52.28,51.86,52.28,59900.0,39.6588,39.9184,39.5977,39.9184,59900.0
2009-10-09 09:40:00,52.3,52.68,52.18,52.47,69000.0,39.9336,40.2238,39.842,40.0634,69000.0
2009-10-09 09:50:00,52.5,52.78,52.46,52.78,56800.0,40.0863,40.3001,40.0558,40.3001,56800.0
2009-10-09 10:00:00,52.74,52.85,52.53,52.85,45700.0,40.2696,40.3536,40.1092,40.3536,45700.0
2009-10-09 10:10:00,52.86,52.86,52.49,52.5,42100.0,40.3612,40.3612,40.0787,40.0863,42100.0
2009-10-09 10:20:00,52.53,52.6,52.4,52.56,21100.0,40.1092,40.1627,40.01,40.1322,21100.0
2009-10-09 10:30:00,52.55,52.64,52.4,52.41,24500.0,40.1245,40.1932,40.01,40.0176,24500.0
2009-10-09 10:40:00,52.42,52.48,52.34,52.42,12600.0,40.0253,40.0711,39.9642,40.0253,12600.0
2009-10-09 10:50:00,52.44,52.66,52.42,52.63,17100.0,40.0405,40.2085,40.0253,40.1856,17100.0
2009-10-09 11:00:00,52.62,52.7,52.47,52.5,66000.0,40.178,40.239,40.0634,40.0863,66000.0
2009-10-09 11:10:00,52.5,52.52,52.45,52.5,16900.0,40.0863,40.1016,40.0482,40.0863,16900.0
2009-10-09 11:20:00,52.5,52.5,52.46,52.5,25900.0,40.0863,40.0863,40.0558,40.0863,25900.0
2009-10-09 11:30:00,52.47,52.69,52.45,52.69,79800.0,40.0634,40.2314,40.0482,40.2314,79800.0
2009-10-09 11:40:00,52.7,52.74,52.59,52.59,10000.0,40.239,40.2696,40.1551,40.1551,10000.0
2009-10-09 11:50:00,52.58,52.68,52.56,52.67,11600.0,40.1474,40.2238,40.1322,40.2161,11600.0
2009-10-09 12:00:00,52.66,52.68,52.52,52.53,20400.0,40.2085,40.2238,40.1016,40.1092,20400.0
2009-10-09 12:10:00,52.53,52.6,52.47,52.54,34600.0,40.1092,40.1627,40.0634,40.1169,34600.0
2009-10-09 12:20:00,52.54,52.62,52.52,52.53,22700.0,40.1169,40.178,40.1016,40.1092,22700.0
2009-10-09 12:30:00,52.57,52.62,52.5,52.58,20200.0,40.1398,40.178,40.0863,40.1474,20200.0
2009-10-09 12:40:00,52.6,52.67,52.56,52.58,14600.0,40.1627,40.2161,40.1322,40.1474,14600.0
2009-10-09 12:50:00,52.57,52.71,52.51,52.68,23600.0,40.1398,40.2467,40.094,40.2238,23600.0
2009-10-09 13:00:00,52.7,52.75,52.67,52.67,5900.0,40.239,40.2772,40.2161,40.2161,5900.0
2009-10-09 13:10:00,52.68,52.72,52.63,52.66,11600.0,40.2238,40.2543,40.1856,40.2085,11600.0
2009-10-09 13:20:00,52.68,52.82,52.66,52.8,10300.0,40.2238,40.3307,40.2085,40.3154,10300.0
2009-10-09 13:30:00,52.79,52.81,52.77,52.78,2700.0,40.3078,40.323,40.2925,40.3001,2700.0
2009-10-09 13:40:00,52.78,52.78,52.75,52.76,17000.0,40.3001,40.3001,40.2772,40.2849,17000.0
2009-10-09 13:50:00,52.76,52.8,52.75,52.75,45400.0,40.2849,40.3154,40.2772,40.2772,45400.0
2009-10-09 14:00:00,52.75,52.86,52.75,52.76,30700.0,40.2772,40.3612,40.2772,40.2849,30700.0
2009-10-09 14:10:00,52.75,52.79,52.73,52.76,17600.0,40.2772,40.3078,40.262,40.2849,17600.0
2009-10-09 14:20:00,52.75,52.79,52.74,52.75,6100.0,40.2772,40.3078,40.2696,40.2772,6100.0
2009-10-09 14:30:00,52.76,52.81,52.74,52.76,6700.0,40.2849,40.323,40.2696,40.2849,6700.0
2009-10-09 14:40:00,52.77,52.82,52.72,52.79,7100.0,40.2925,40.3307,40.2543,40.3078,7100.0
2009-10-09 14:50:00,52.78,52.89,52.78,52.86,9500.0,40.3001,40.3841,40.3001,40.3612,9500.0
2009-10-09 15:00:00,52.85,52.9,52.79,52.87,21600.0,40.3536,40.3918,40.3078,40.3689,21600.0
2009-10-09 15:10:00,52.87,52.89,52.73,52.78,14900.0,40.3689,40.3841,40.262,40.3001,14900.0
2009-10-09 15:20:00,52.78,52.8,52.76,52.78,8500.0,40.3001,40.3154,40.2849,40.3001,8500.0
2009-10-09 15:30:00,52.78,52.79,52.72,52.79,18600.0,40.3001,40.3078,40.2543,40.3078,18600.0
2009-10-09 15:40:00,52.79,52.82,52.68,52.79,47600.0,40.3078,40.3307,40.2238,40.3078,47600.0
2009-10-09 15:50:00,52.77,52.89,52.77,52.86,75400.0,40.2925,40.3841,40.2925,40.3612,75400.0
2009-10-12 09:30:00,52.98,53.55,52.92,53.45,23500.0,40.4528,40.8881,40.407,40.8117,23500.0
2009-10-12 09:40:00,53.45,53.55,53.23,53.25,21400.0,40.8117,40.8881,40.6437,40.659,21400.0
2009-10-12 09:50:00,53.25,53.51,53.25,53.51,19500.0,40.659,40.8575,40.659,40.8575,19500.0
2009-10-12 10:00:00,53.51,53.59,53.42,53.43,25900.0,40.8575,40.9186,40.7888,40.7964,25900.0
2009-10-12 10:10:00,53.42,53.45,53.13,53.17,20900.0,40.7888,40.8117,40.5674,40.5979,20900.0
2009-10-12 10:20:00,53.13,53.22,53.13,53.18,6100.0,40.5674,40.6361,40.5674,40.6056,6100.0
2009-10-12 10:30:00,53.15,53.23,53.15,53.2,11100.0,40.5826,40.6437,40.5826,40.6208,11100.0
2009-10-12 10:40:00,53.2,53.25,53.17,53.19,14800.0,40.6208,40.659,40.5979,40.6132,14800.0
2009-10-12 10:50:00,53.2,53.29,53.2,53.25,6700.0,40.6208,40.6895,40.6208,40.659,6700.0
2009-10-12 11:00:00,53.24,53.24,53.16,53.17,10700.0,40.6514,40.6514,40.5903,40.5979,10700.0
2009-10-12 11:10:00,53.18,53.18,53.12,53.12,7300.0,40.6056,40.6056,40.5597,40.5597,7300.0
2009-10-12 11:20:00,53.12,53.16,53.08,53.08,8800.0,40.5597,40.5903,40.5292,40.5292,8800.0
2009-10-12 11:30:00,53.08,53.09,52.98,53.09,15400.0,40.5292,40.5368,40.4528,40.5368,15400.0
2009-10-12 11:40:00,53.1,53.1,52.96,52.98,25000.0,40.5445,40.5445,40.4376,40.4528,25000.0
2009-10-12 11:50:00,52.98,52.99,52.97,52.97,10600.0,40.4528,40.4605,40.4452,40.4452,10600.0
2009-10-12 12:00:00,52.97,53.01,52.96,53.01,7500.0,40.4452,40.4757,40.4376,40.4757,7500.0
2009-10-12 12:10:00,53.01,53.02,52.96,52.98,10600.0,40.4757,40.4834,40.4376,40.4528,10600.0
2009-10-12 12:20:00,52.99,53.02,52.94,52.95,9900.0,40.4605,40.4834,40.4223,40.4299,9900.0
2009-10-12 12:30:00,52.94,52.95,52.87,52.9,8000.0,40.4223,40.4299,40.3689,40.3918,8000.0
2009-10-12 12:40:00,52.9,52.92,52.88,52.89,7500.0,40.3918,40.407,40.3765,40.3841,7500.0
2009-10-12 12:50:00,52.89,52.92,52.86,52.89,12700.0,40.3841,40.407,40.3612,40.3841,12700.0
2009-10-12 13:00:00,52.9,52.91,52.89,52.89,22300.0,40.3918,40.3994,40.3841,40.3841,22300.0
2009-10-12 13:10:00,52.89,52.95,52.89,52.89,25800.0,40.3841,40.4299,40.3841,40.3841,25800.0
2009-10-12 13:20:00,52.89,52.91,52.8,52.81,30400.0,40.3841,40.3994,40.3154,40.323,30400.0
2009-10-12 13:30:00,52.82,52.87,52.79,52.85,25500.0,40.3307,40.3689,40.3078,40.3536,25500.0
2009-10-12 13:40:00,52.84,52.89,52.8,52.85,18800.0,40.3459,40.3841,40.3154,40.3536,18800.0
2009-10-12 13:50:00,52.84,52.86,52.8,52.82,11700.0,40.3459,40.3612,40.3154,40.3307,11700.0
2009-10-12 14:00:00,52.8,52.8,52.72,52.73,21100.0,40.3154,40.3154,40.2543,40.262,21100.0
2009-10-12 14:10:00,52.73,52.73,52.56,52.6,19600.0,40.262,40.262,40.1322,40.1627,19600.0
2009-10-12 14:20:00,52.61,52.63,52.43,52.5,29800.0,40.1703,40.1856,40.0329,40.0863,29800.0
2009-10-12 14:30:00,52.51,52.54,52.35,52.46,13600.0,40.094,40.1169,39.9718,40.0558,13600.0
2009-10-12 14:40:00,52.48,52.56,52.47,52.54,12600.0,40.0711,40.1322,40.0634,40.1169,12600.0
2009-10-12 14:50:00,52.54,52.65,52.47,52.62,15300.0,40.1169,40.2009,40.0634,40.178,15300.0
2009-10-12 15:00:00,52.64,52.71,52.59,52.69,14800.0,40.1932,40.2467,40.1551,40.2314,14800.0
2009-10-12 15:10:00,52.7,52.73,52.65,52.67,12700.0,40.239,40.262,40.2009,40.2161,12700.0
2009-10-12 15:20:00,52.67,52.8,52.67,52.79,14300.0,40.2161,40.3154,40.2161,40.3078,14300.0
2009-10-12 15:30:00,52.79,52.85,52.68,52.69,27000.0,40.3078,40.3536,40.2238,40.2314,27000.0
2009-10-12 15:40:00,52.69,52.81,52.65,52.79,32300.0,40.2314,40.323,40.2009,40.3078,32300.0
2009-10-12 15:50:00,52.78,52.85,52.73,52.79,52600.0,40.3001,40.3536,40.262,40.3078,52600.0
2009-10-13 09:30:00,52.84,52.91,52.35,52.38,118700.0,40.3459,40.3994,39.9718,39.9947,118700.0
2009-10-13 09:40:00,52.41,52.54,52.17,52.27,34500.0,40.0176,40.1169,39.8344,39.9107,34500.0
2009-10-13 09:50:00,52.26,52.32,52.07,52.13,18100.0,39.9031,39.9489,39.758,39.8038,18100.0
2009-10-13 10:00:00,52.1,52.12,51.89,52.0,37900.0,39.7809,39.7962,39.6206,39.7046,37900.0
2009-10-13 10:10:00,52.0,52.07,51.93,52.06,25000.0,39.7046,39.758,39.6511,39.7504,25000.0
2009-10-13 10:20:00,52.06,52.06,51.87,52.03,26600.0,39.7504,39.7504,39.6053,39.7275,26600.0
2009-10-13 10:30:00,52.04,52.15,51.97,51.97,19100.0,39.7351,39.8191,39.6817,39.6817,19100.0
2009-10-13 10:40:00,51.95,51.96,51.85,51.94,13200.0,39.6664,39.674,39.59,39.6588,13200.0
2009-10-13 10:50:00,51.97,52.1,51.94,52.08,17200.0,39.6817,39.7809,39.6588,39.7656,17200.0
2009-10-13 11:00:00,52.07,52.1,51.86,51.91,17100.0,39.758,39.7809,39.5977,39.6358,17100.0
2009-10-13 11:10:00,51.89,51.95,51.8,51.85,25500.0,39.6206,39.6664,39.5519,39.59,25500.0
2009-10-13 11:20:00,51.85,51.89,51.8,51.85,22100.0,39.59,39.6206,39.5519,39.59,22100.0
2009-10-13 11:30:00,51.87,51.95,51.78,51.94,24200.0,39.6053,39.6664,39.5366,39.6588,24200.0
2009-10-13 11:40:00,51.95,52.22,51.93,52.11,87600.0,39.6664,39.8725,39.6511,39.7886,87600.0
2009-10-13 11:50:00,52.12,52.17,51.99,52.02,15500.0,39.7962,39.8344,39.6969,39.7198,15500.0
2009-10-13 12:00:00,52.0,52.11,51.98,52.09,29100.0,39.7046,39.7886,39.6893,39.7733,29100.0
2009-10-13 12:10:00,52.08,52.13,52.04,52.07,15100.0,39.7656,39.8038,39.7351,39.758,15100.0
2009-10-13 12:20:00,52.09,52.13,51.92,51.97,20400.0,39.7733,39.8038,39.6435,39.6817,20400.0
2009-10-13 12:30:00,51.97,52.08,51.94,52.06,18700.0,39.6817,39.7656,39.6588,39.7504,18700.0
2009-10-13 12:40:00,52.07,52.1,51.95,51.97,28900.0,39.758,39.7809,39.6664,39.6817,28900.0
2009-10-13 12:50:00,51.97,52.0,51.96,51.98,24300.0,39.6817,39.7046,39.674,39.6893,24300.0
2009-10-13 13:00:00,51.99,52.03,51.97,52.0,41100.0,39.6969,39.7275,39.6817,39.7046,41100.0
2009-10-13 13:10:00,51.99,51.99,51.84,51.87,32500.0,39.6969,39.6969,39.5824,39.6053,32500.0
2009-10-13 13:20:00,51.85,51.87,51.75,51.78,16300.0,39.59,39.6053,39.5137,39.5366,16300.0
2009-10-13 13:30:00,51.79,51.9,51.78,51.89,17700.0,39.5442,39.6282,39.5366,39.6206,17700.0
2009-10-13 13:40:00,51.9,51.97,51.82,51.89,25300.0,39.6282,39.6817,39.5671,39.6206,25300.0
2009-10-13 13:50:00,51.88,52.09,51.88,52.06,24000.0,39.6129,39.7733,39.6129,39.7504,24000.0
2009-10-13 14:00:00,52.04,52.05,51.73,51.85,18900.0,39.7351,39.7427,39.4984,39.59,18900.0
2009-10-13 14:10:00,51.82,51.97,51.78,51.95,13100.0,39.5671,39.6817,39.5366,39.6664,13100.0
2009-10-13 14:20:00,51.96,52.07,51.94,51.96,16900.0,39.674,39.758,39.6588,39.674,16900.0
2009-10-13 14:30:00,51.96,51.99,51.9,51.9,13300.0,39.674,39.6969,39.6282,39.6282,13300.0
2009-10-13 14:40:00,51.91,52.1,51.91,52.08,20700.0,39.6358,39.7809,39.6358,39.7656,20700.0
2009-10-13 14:50:00,52.08,52.09,51.95,51.95,13600.0,39.7656,39.7733,39.6664,39.6664,13600.0
2009-10-13 15:00:00,51.97,52.14,51.94,51.99,28500.0,39.6817,39.8115,39.6588,39.6969,28500.0
2009-10-13 15:10:00,52.0,52.22,51.97,52.16,52800.0,39.7046,39.8725,39.6817,39.8267,52800.0
2009-10-13 15:20:00,52.15,52.3,52.11,52.14,62400.0,39.8191,39.9336,39.7886,39.8115,62400.0
2009-10-13 15:30:00,52.16,52.23,52.08,52.08,54500.0,39.8267,39.8802,39.7656,39.7656,54500.0
2009-10-13 15:40:00,52.11,52.24,52.09,52.23,39700.0,39.7886,39.8878,39.7733,39.8802,39700.0
2009-10-13 15:50:00,52.22,52.27,52.17,52.27,62900.0,39.8725,39.9107,39.8344,39.9107,62900.0
2009-10-14 09:30:00,52.8,53.09,52.57,52.84,39900.0,40.3154,40.5368,40.1398,40.3459,39900.0
2009-10-14 09:40:00,52.82,52.82,52.49,52.49,46200.0,40.3307,40.3307,40.0787,40.0787,46200.0
2009-10-14 09:50:00,52.54,52.61,52.38,52.54,60800.0,40.1169,40.1703,39.9947,40.1169,60800.0
2009-10-14 10:00:00,52.52,52.84,52.49,52.67,39500.0,40.1016,40.3459,40.0787,40.2161,39500.0
2009-10-14 10:10:00,52.67,52.71,52.43,52.54,37600.0,40.2161,40.2467,40.0329,40.1169,37600.0
2009-10-14 10:20:00,52.53,52.56,52.34,52.35,29400.0,40.1092,40.1322,39.9642,39.9718,29400.0
2009-10-14 10:30:00,52.34,52.48,52.29,52.44,22800.0,39.9642,40.0711,39.926,40.0405,22800.0
2009-10-14 10:40:00,52.45,52.48,52.41,52.48,9900.0,40.0482,40.0711,40.0176,40.0711,9900.0
2009-10-14 10:50:00,52.47,52.53,52.44,52.5,12000.0,40.0634,40.1092,40.0405,40.0863,12000.0
2009-10-14 11:00:00,52.5,52.55,52.43,52.49,44700.0,40.0863,40.1245,40.0329,40.0787,44700.0
2009-10-14 11:10:00,52.49,52.53,52.49,52.49,31000.0,40.0787,40.1092,40.0787,40.0787,31000.0
2009-10-14 11:20:00,52.5,52.6,52.46,52.58,24600.0,40.0863,40.1627,40.0558,40.1474,24600.0
2009-10-14 11:30:00,52.57,52.79,52.53,52.78,17900.0,40.1398,40.3078,40.1092,40.3001,17900.0
2009-10-14 11:40:00,52.78,52.8,52.7,52.77,12600.0,40.3001,40.3154,40.239,40.2925,12600.0
2009-10-14 11:50:00,52.77,52.79,52.74,52.78,6600.0,40.2925,40.3078,40.2696,40.3001,6600.0
2009-10-14 12:00:00,52.77,52.87,52.77,52.85,16000.0,40.2925,40.3689,40.2925,40.3536,16000.0
2009-10-14 12:10:00,52.84,52.92,52.83,52.9,11800.0,40.3459,40.407,40.3383,40.3918,11800.0
2009-10-14 12:20:00,52.91,52.96,52.89,52.94,15500.0,40.3994,40.4376,40.3841,40.4223,15500.0
2009-10-14 12:30:00,52.93,52.96,52.9,52.92,12100.0,40.4147,40.4376,40.3918,40.407,12100.0
2009-10-14 12:40:00,52.93,53.06,52.93,52.97,15100.0,40.4147,40.5139,40.4147,40.4452,15100.0
2009-10-14 12:50:00,52.96,53.11,52.94,53.11,18200.0,40.4376,40.5521,40.4223,40.5521,18200.0
2009-10-14 13:00:00,53.1,53.16,53.06,53.13,8800.0,40.5445,40.5903,40.5139,40.5674,8800.0
2009-10-14 13:10:00,53.13,53.25,53.13,53.16,15600.0,40.5674,40.659,40.5674,40.5903,15600.0
2009-10-14 13:20:00,53.18,53.24,53.1,53.12,17800.0,40.6056,40.6514,40.5445,40.5597,17800.0
2009-10-14 13:30:00,53.16,53.17,53.12,53.15,14100.0,40.5903,40.5979,40.5597,40.5826,14100.0
2009-10-14 13:40:00,53.16,53.19,53.11,53.15,11700.0,40.5903,40.6132,40.5521,40.5826,11700.0
2009-10-14 13:50:00,53.14,53.21,53.1,53.17,15000.0,40.575,40.6285,40.5445,40.5979,15000.0
2009-10-14 14:00:00,53.17,53.25,53.13,53.23,25500.0,40.5979,40.659,40.5674,40.6437,25500.0
2009-10-14 14:10:00,53.24,53.28,53.16,53.28,34100.0,40.6514,40.6819,40.5903,40.6819,34100.0
2009-10-14 14:20:00,53.25,53.34,53.23,53.24,25500.0,40.659,40.7277,40.6437,40.6514,25500.0
2009-10-14 14:30:00,53.24,53.28,53.21,53.24,21600.0,40.6514,40.6819,40.6285,40.6514,21600.0
2009-10-14 14:40:00,53.24,53.33,53.22,53.33,22600.0,40.6514,40.7201,40.6361,40.7201,22600.0
2009-10-14 14:50:00,53.33,53.4,53.31,53.37,41800.0,40.7201,40.7735,40.7048,40.7506,41800.0
2009-10-14 15:00:00,53.37,53.79,53.37,53.78,123900.0,40.7506,41.0713,40.7506,41.0637,123900.0
2009-10-14 15:10:00,53.78,53.81,53.63,53.7,65400.0,41.0637,41.0866,40.9491,41.0026,65400.0
2009-10-14 15:20:00,53.7,53.99,53.67,53.92,48200.0,41.0026,41.224,40.9797,41.1706,48200.0
2009-10-14 15:30:00,53.9,53.93,53.79,53.83,66300.0,41.1553,41.1782,41.0713,41.1019,66300.0
2009-10-14 15:40:00,53.82,53.82,53.49,53.49,217000.0,41.0942,41.0942,40.8423,40.8423,217000.0
2009-10-14 15:50:00,53.5,53.65,53.49,53.65,183500.0,40.8499,40.9644,40.8423,40.9644,183500.0
2009-10-15 09:30:00,53.38,53.59,53.26,53.53,29500.0,40.7583,40.9186,40.6666,40.8728,29500.0
2009-10-15 09:40:00,53.55,53.69,53.38,53.67,20500.0,40.8881,40.995,40.7583,40.9797,20500.0
2009-10-15 09:50:00,53.65,53.69,53.42,53.52,15500.0,40.9644,40.995,40.7888,40.8652,15500.0
2009-10-15 10:00:00,53.5,53.51,53.28,53.37,24700.0,40.8499,40.8575,40.6819,40.7506,24700.0
2009-10-15 10:10:00,53.37,53.37,53.13,53.3,26600.0,40.7506,40.7506,40.5674,40.6972,26600.0
2009-10-15 10:20:00,53.33,53.33,53.16,53.2,15800.0,40.7201,40.7201,40.5903,40.6208,15800.0
2009-10-15 10:30:00,53.2,53.27,53.14,53.21,12100.0,40.6208,40.6743,40.575,40.6285,12100.0
2009-10-15 10:40:00,53.21,53.26,53.1,53.1,10300.0,40.6285,40.6666,40.5445,40.5445,10300.0
2009-10-15 10:50:00,53.1,53.19,53.07,53.17,11700.0,40.5445,40.6132,40.5216,40.5979,11700.0
2009-10-15 11:00:00,53.2,53.36,53.16,53.19,18500.0,40.6208,40.743,40.5903,40.6132,18500.0
2009-10-15 11:10:00,53.18,53.22,53.04,53.04,12800.0,40.6056,40.6361,40.4987,40.4987,12800.0
2009-10-15 11:20:00,53.03,53.14,52.96,53.12,19000.0,40.491,40.575,40.4376,40.5597,19000.0
2009-10-15 11:30:00,53.13,53.15,52.98,53.04,22500.0,40.5674,40.5826,40.4528,40.4987,22500.0
2009-10-15 11:40:00,53.04,53.08,52.96,53.0,12200.0,40.4987,40.5292,40.4376,40.4681,12200.0
2009-10-15 11:50:00,53.0,53.05,52.96,53.04,16900.0,40.4681,40.5063,40.4376,40.4987,16900.0
2009-10-15 12:00:00,53.05,53.17,53.03,53.1,15800.0,40.5063,40.5979,40.491,40.5445,15800.0
2009-10-15 12:10:00,53.12,53.2,53.1,53.2,19300.0,40.5597,40.6208,40.5445,40.6208,19300.0
2009-10-15 12:20:00,53.2,53.23,53.12,53.13,18500.0,40.6208,40.6437,40.5597,40.5674,18500.0
2009-10-15 12:30:00,53.13,53.18,53.09,53.14,13200.0,40.5674,40.6056,40.5368,40.575,13200.0
2009-10-15 12:40:00,53.14,53.15,53.03,53.1,9700.0,40.575,40.5826,40.491,40.5445,9700.0
2009-10-15 12:50:00,53.1,53.14,53.07,53.1,12600.0,40.5445,40.575,40.5216,40.5445,12600.0
2009-10-15 13:00:00,53.1,53.14,53.05,53.07,18300.0,40.5445,40.575,40.5063,40.5216,18300.0
2009-10-15 13:10:00,53.07,53.16,53.03,53.15,32200.0,40.5216,40.5903,40.491,40.5826,32200.0
2009-10-15 13:20:00,53.16,53.27,53.16,53.27,16100.0,40.5903,40.6743,40.5903,40.6743,16100.0
2009-10-15 13:30:00,53.27,53.31,53.23,53.3,20000.0,40.6743,40.7048,40.6437,40.6972,20000.0
2009-10-15 13:40:00,53.3,53.31,53.19,53.19,30600.0,40.6972,40.7048,40.6132,40.6132,30600.0
2009-10-15 13:50:00,53.19,53.29,53.18,53.25,42700.0,40.6132,40.6895,40.6056,40.659,42700.0
2009-10-15 14:00:00,53.29,53.38,53.25,53.36,15600.0,40.6895,40.7583,40.659,40.743,15600.0
2009-10-15 14:10:00,53.36,53.37,53.24,53.31,25900.0,40.743,40.7506,40.6514,40.7048,25900.0
2009-10-15 14:20:00,53.34,53.35,53.24,53.26,45200.0,40.7277,40.7354,40.6514,40.6666,45200.0
2009-10-15 14:30:00,53.26,53.37,53.26,53.35,12500.0,40.6666,40.7506,40.6666,40.7354,12500.0
2009-10-15 14:40:00,53.35,53.36,53.26,53.31,15900.0,40.7354,40.743,40.6666,40.7048,15900.0
2009-10-15 14:50:00,53.32,53.44,53.31,53.34,24900.0,40.7124,40.8041,40.7048,40.7277,24900.0
2009-10-15 15:00:00,53.35,53.46,53.33,53.44,33200.0,40.7354,40.8193,40.7201,40.8041,33200.0
2009-10-15 15:10:00,53.44,53.5,53.3,53.3,35600.0,40.8041,40.8499,40.6972,40.6972,35600.0
2009-10-15 15:20:00,53.32,53.36,53.23,53.24,26600.0,40.7124,40.743,40.6437,40.6514,26600.0
2009-10-15 15:30:00,53.25,53.34,53.24,53.33,32600.0,40.659,40.7277,40.6514,40.7201,32600.0
2009-10-15 15:40:00,53.34,53.39,53.31,53.35,41400.0,40.7277,40.7659,40.7048,40.7354,41400.0
2009-10-15 15:50:00,53.35,53.47,53.35,53.45,57600.0,40.7354,40.827,40.7354,40.8117,57600.0
2009-10-16 09:30:00,53.01,53.35,52.76,52.96,91600.0,40.4757,40.7354,40.2849,40.4376,91600.0
2009-10-16 09:40:00,53.01,53.04,52.7,52.89,20000.0,40.4757,40.4987,40.239,40.3841,20000.0
2009-10-16 09:50:00,52.89,52.91,52.48,52.54,36800.0,40.3841,40.3994,40.0711,40.1169,36800.0
2009-10-16 10:00:00,52.54,52.61,52.4,52.55,14800.0,40.1169,40.1703,40.01,40.1245,14800.0
2009-10-16 10:10:00,52.55,52.7,52.52,52.66,26100.0,40.1245,40.239,40.1016,40.2085,26100.0
2009-10-16 10:20:00,52.65,52.68,52.53,52.57,20400.0,40.2009,40.2238,40.1092,40.1398,20400.0
2009-10-16 10:30:00,52.57,52.6,52.45,52.5,45400.0,40.1398,40.1627,40.0482,40.0863,45400.0
2009-10-16 10:40:00,52.5,52.5,52.33,52.46,18700.0,40.0863,40.0863,39.9565,40.0558,18700.0
2009-10-16 10:50:00,52.46,52.48,52.27,52.36,26000.0,40.0558,40.0711,39.9107,39.9794,26000.0
2009-10-16 11:00:00,52.36,52.54,52.34,52.49,13500.0,39.9794,40.1169,39.9642,40.0787,13500.0
2009-10-16 11:10:00,52.49,52.76,52.48,52.73,18500.0,40.0787,40.2849,40.0711,40.262,18500.0
2009-10-16 11:20:00,52.75,52.79,52.56,52.62,13500.0,40.2772,40.3078,40.1322,40.178,13500.0
2009-10-16 11:30:00,52.65,52.66,52.41,52.43,19700.0,40.2009,40.2085,40.0176,40.0329,19700.0
2009-10-16 11:40:00,52.43,52.5,52.37,52.42,27900.0,40.0329,40.0863,39.9871,40.0253,27900.0
2009-10-16 11:50:00,52.42,52.6,52.39,52.6,17200.0,40.0253,40.1627,40.0023,40.1627,17200.0
2009-10-16 12:00:00,52.6,52.66,52.54,52.64,12900.0,40.1627,40.2085,40.1169,40.1932,12900.0
2009-10-16 12:10:00,52.63,52.72,52.56,52.57,15600.0,40.1856,40.2543,40.1322,40.1398,15600.0
2009-10-16 12:20:00,52.57,52.7,52.53,52.55,28300.0,40.1398,40.239,40.1092,40.1245,28300.0
2009-10-16 12:30:00,52.56,52.67,52.56,52.66,24500.0,40.1322,40.2161,40.1322,40.2085,24500.0
2009-10-16 12:40:00,52.66,52.7,52.56,52.66,8000.0,40.2085,40.239,40.1322,40.2085,8000.0
2009-10-16 12:50:00,52.66,52.73,52.62,52.68,24800.0,40.2085,40.262,40.178,40.2238,24800.0
2009-10-16 13:00:00,52.67,52.73,52.61,52.7,46200.0,40.2161,40.262,40.1703,40.239,46200.0
2009-10-16 13:10:00,52.72,52.99,52.7,52.99,40600.0,40.2543,40.4605,40.239,40.4605,40600.0
2009-10-16 13:20:00,53.01,53.18,52.99,53.18,18600.0,40.4757,40.6056,40.4605,40.6056,18600.0
2009-10-16 13:30:00,53.17,53.23,53.12,53.14,25600.0,40.5979,40.6437,40.5597,40.575,25600.0
2009-10-16 13:40:00,53.17,53.26,53.13,53.22,17400.0,40.5979,40.6666,40.5674,40.6361,17400.0
2009-10-16 13:50:00,53.22,53.31,53.09,53.13,35000.0,40.6361,40.7048,40.5368,40.5674,35000.0
2009-10-16 14:00:00,53.13,53.22,53.07,53.14,27300.0,40.5674,40.6361,40.5216,40.575,27300.0
2009-10-16 14:10:00,53.14,53.26,53.11,53.26,18800.0,40.575,40.6666,40.5521,40.6666,18800.0
2009-10-16 14:20:00,53.25,53.4,53.23,53.36,28000.0,40.659,40.7735,40.6437,40.743,28000.0
2009-10-16 14:30:00,53.36,53.45,53.25,53.37,38000.0,40.743,40.8117,40.659,40.7506,38000.0
2009-10-16 14:40:00,53.37,53.39,53.23,53.27,24500.0,40.7506,40.7659,40.6437,40.6743,24500.0
2009-10-16 14:50:00,53.27,53.3,53.19,53.27,16600.0,40.6743,40.6972,40.6132,40.6743,16600.0
2009-10-16 15:00:00,53.26,53.3,53.21,53.3,18400.0,40.6666,40.6972,40.6285,40.6972,18400.0
2009-10-16 15:10:00,53.3,53.46,53.24,53.37,30100.0,40.6972,40.8193,40.6514,40.7506,30100.0
2009-10-16 15:20:00,53.42,53.55,53.34,53.55,28100.0,40.7888,40.8881,40.7277,40.8881,28100.0
2009-10-16 15:30:00,53.55,53.57,53.39,53.46,33200.0,40.8881,40.9033,40.7659,40.8193,33200.0
2009-10-16 15:40:00,53.47,53.56,53.23,53.29,52700.0,40.827,40.8957,40.6437,40.6895,52700.0
2009-10-16 15:50:00,53.31,53.31,53.15,53.27,105100.0,40.7048,40.7048,40.5826,40.6743,105100.0
2009-10-19 09:30:00,53.75,53.98,53.56,53.92,123600.0,41.0408,41.2164,40.8957,41.1706,123600.0
2009-10-19 09:40:00,53.92,54.09,53.52,53.79,104700.0,41.1706,41.3004,40.8652,41.0713,104700.0
2009-10-19 09:50:00,53.77,53.81,53.3,53.39,41300.0,41.056,41.0866,40.6972,40.7659,41300.0
2009-10-19 10:00:00,53.37,53.53,53.34,53.37,67700.0,40.7506,40.8728,40.7277,40.7506,67700.0
2009-10-19 10:10:00,53.38,53.64,53.34,53.55,51100.0,40.7583,40.9568,40.7277,40.8881,51100.0
2009-10-19 10:20:00,53.57,53.7,53.51,53.68,50200.0,40.9033,41.0026,40.8575,40.9873,50200.0
2009-10-19 10:30:00,53.68,53.75,53.6,53.63,61700.0,40.9873,41.0408,40.9262,40.9491,61700.0
2009-10-19 10:40:00,53.64,53.81,53.61,53.79,43500.0,40.9568,41.0866,40.9339,41.0713,43500.0
2009-10-19 10:50:00,53.77,53.93,53.74,53.81,35700.0,41.056,41.1782,41.0331,41.0866,35700.0
2009-10-19 11:00:00,53.81,53.86,53.69,53.76,40200.0,41.0866,41.1248,40.995,41.0484,40200.0
2009-10-19 11:10:00,53.76,54.11,53.72,54.1,43700.0,41.0484,41.3157,41.0179,41.308,43700.0
2009-10-19 11:20:00,54.1,54.52,54.1,54.33,120500.0,41.308,41.6287,41.308,41.4836,120500.0
2009-10-19 11:30:00,54.33,54.55,54.27,54.51,51400.0,41.4836,41.6516,41.4378,41.6211,51400.0
2009-10-19 11:40:00,54.52,54.82,54.52,54.76,60900.0,41.6287,41.8578,41.6287,41.812,60900.0
2009-10-19 11:50:00,54.75,54.8,54.62,54.67,25400.0,41.8043,41.8425,41.7051,41.7432,25400.0
2009-10-19 12:00:00,54.67,55.06,54.63,55.06,162000.0,41.7432,42.041,41.7127,42.041,162000.0
2009-10-19 12:10:00,55.0,55.29,55.0,55.09,60900.0,41.9952,42.2166,41.9952,42.0639,60900.0
2009-10-19 12:20:00,55.1,55.1,54.9,54.91,23600.0,42.0716,42.0716,41.9189,41.9265,23600.0
2009-10-19 12:30:00,54.9,54.95,54.77,54.77,14900.0,41.9189,41.957,41.8196,41.8196,14900.0
2009-10-19 12:40:00,54.78,55.05,54.78,55.0,29400.0,41.8272,42.0334,41.8272,41.9952,29400.0
2009-10-19 12:50:00,54.99,55.08,54.88,55.08,44500.0,41.9876,42.0563,41.9036,42.0563,44500.0
2009-10-19 13:00:00,55.09,55.09,54.94,54.94,24000.0,42.0639,42.0639,41.9494,41.9494,24000.0
2009-10-19 13:10:00,54.95,54.95,54.78,54.81,22000.0,41.957,41.957,41.8272,41.8501,22000.0
2009-10-19 13:20:00,54.81,55.05,54.81,54.99,37600.0,41.8501,42.0334,41.8501,41.9876,37600.0
2009-10-19 13:30:00,54.99,55.14,54.96,55.08,20000.0,41.9876,42.1021,41.9647,42.0563,20000.0
2009-10-19 13:40:00,55.07,55.14,54.89,54.94,24500.0,42.0487,42.1021,41.9112,41.9494,24500.0
2009-10-19 13:50:00,54.91,55.12,54.91,55.09,19500.0,41.9265,42.0868,41.9265,42.0639,19500.0
2009-10-19 14:00:00,55.05,55.22,55.05,55.16,31400.0,42.0334,42.1632,42.0334,42.1174,31400.0
2009-10-19 14:10:00,55.15,55.36,55.15,55.25,28800.0,42.1097,42.2701,42.1097,42.1861,28800.0
2009-10-19 14:20:00,55.22,55.41,55.15,55.34,30600.0,42.1632,42.3083,42.1097,42.2548,30600.0
2009-10-19 14:30:00,55.33,55.41,55.17,55.19,25600.0,42.2472,42.3083,42.125,42.1403,25600.0
2009-10-19 14:40:00,55.17,55.32,55.15,55.16,32900.0,42.125,42.2395,42.1097,42.1174,32900.0
2009-10-19 14:50:00,55.16,55.24,55.06,55.12,76300.0,42.1174,42.1785,42.041,42.0868,76300.0
2009-10-19 15:00:00,55.1,55.14,55.03,55.05,33800.0,42.0716,42.1021,42.0181,42.0334,33800.0
2009-10-19 15:10:00,55.05,55.1,54.91,54.97,57300.0,42.0334,42.0716,41.9265,41.9723,57300.0
2009-10-19 15:20:00,54.97,54.99,54.77,54.88,96900.0,41.9723,41.9876,41.8196,41.9036,96900.0
2009-10-19 15:30:00,54.88,55.19,54.86,55.11,76700.0,41.9036,42.1403,41.8883,42.0792,76700.0
2009-10-19 15:40:00,55.11,55.26,55.05,55.25,107400.0,42.0792,42.1937,42.0334,42.1861,107400.0
2009-10-19 15:50:00,55.25,55.3,55.17,55.22,143100.0,42.1861,42.2243,42.125,42.1632,143100.0
2009-10-20 09:30:00,58.6,59.36,57.56,58.29,365800.0,44.744,45.3243,43.9499,44.5073,365800.0
2009-10-20 09:40:00,58.25,58.9,57.41,57.54,260800.0,44.4767,44.9731,43.8354,43.9346,260800.0
2009-10-20 09:50:00,57.61,57.61,57.01,57.2,319100.0,43.9881,43.9881,43.5299,43.675,319100.0
2009-10-20 10:00:00,57.2,57.6,57.04,57.29,216100.0,43.675,43.9804,43.5529,43.7437,216100.0
2009-10-20 10:10:00,57.29,57.82,56.83,56.94,142700.0,43.7437,44.1484,43.3925,43.4765,142700.0
2009-10-20 10:20:00,56.93,56.99,56.46,56.77,143300.0,43.4689,43.5147,43.11,43.3467,143300.0
2009-10-20 10:30:00,56.77,57.42,56.75,57.25,62200.0,43.3467,43.843,43.3314,43.7132,62200.0
2009-10-20 10:40:00,57.25,57.26,56.85,56.85,70800.0,43.7132,43.7208,43.4078,43.4078,70800.0
2009-10-20 10:50:00,56.85,56.93,56.59,56.65,63500.0,43.4078,43.4689,43.2093,43.2551,63500.0
2009-10-20 11:00:00,56.66,57.4,56.64,57.37,80700.0,43.2627,43.8277,43.2474,43.8048,80700.0
2009-10-20 11:10:00,57.38,57.4,57.19,57.27,41000.0,43.8125,43.8277,43.6674,43.7285,41000.0
2009-10-20 11:20:00,57.26,57.36,56.95,57.0,65500.0,43.7208,43.7972,43.4841,43.5223,65500.0
2009-10-20 11:30:00,57.01,57.04,56.86,56.96,77000.0,43.5299,43.5529,43.4154,43.4918,77000.0
2009-10-20 11:40:00,56.96,57.65,56.96,57.54,108500.0,43.4918,44.0186,43.4918,43.9346,108500.0
2009-10-20 11:50:00,57.55,57.61,57.35,57.56,57100.0,43.9423,43.9881,43.7896,43.9499,57100.0
2009-10-20 12:00:00,57.57,57.82,57.12,57.32,148900.0,43.9575,44.1484,43.6139,43.7666,148900.0
2009-10-20 12:10:00,57.32,57.77,57.27,57.56,54400.0,43.7666,44.1102,43.7285,43.9499,54400.0
2009-10-20 12:20:00,57.51,57.51,57.29,57.32,32300.0,43.9117,43.9117,43.7437,43.7666,32300.0
2009-10-20 12:30:00,57.32,57.4,56.98,57.02,46600.0,43.7666,43.8277,43.507,43.5376,46600.0
2009-10-20 12:40:00,57.01,57.06,56.9,57.01,73400.0,43.5299,43.5681,43.446,43.5299,73400.0
2009-10-20 12:50:00,57.01,57.05,56.93,57.0,42100.0,43.5299,43.5605,43.4689,43.5223,42100.0
2009-10-20 13:00:00,57.0,57.3,56.99,57.16,51000.0,43.5223,43.7514,43.5147,43.6445,51000.0
2009-10-20 13:10:00,57.16,57.47,57.16,57.39,23800.0,43.6445,43.8812,43.6445,43.8201,23800.0
2009-10-20 13:20:00,57.39,57.75,57.39,57.69,46000.0,43.8201,44.095,43.8201,44.0492,46000.0
2009-10-20 13:30:00,57.69,58.01,57.53,58.0,57900.0,44.0492,44.2935,43.927,44.2859,57900.0
2009-10-20 13:40:00,58.0,58.35,57.97,58.1,87400.0,44.2859,44.5531,44.263,44.3622,87400.0
2009-10-20 13:50:00,58.1,58.25,57.72,57.79,79100.0,44.3622,44.4767,44.0721,44.1255,79100.0
2009-10-20 14:00:00,57.8,57.81,57.57,57.59,40200.0,44.1331,44.1408,43.9575,43.9728,40200.0
2009-10-20 14:10:00,57.58,57.84,57.52,57.78,34000.0,43.9652,44.1637,43.9194,44.1179,34000.0
2009-10-20 14:20:00,57.77,57.87,57.67,57.82,27100.0,44.1102,44.1866,44.0339,44.1484,27100.0
2009-10-20 14:30:00,57.82,57.95,57.7,57.94,32600.0,44.1484,44.2477,44.0568,44.24,32600.0
2009-10-20 14:40:00,57.94,57.94,57.81,57.84,32400.0,44.24,44.24,44.1408,44.1637,32400.0
2009-10-20 14:50:00,57.84,57.93,57.78,57.93,25700.0,44.1637,44.2324,44.1179,44.2324,25700.0
2009-10-20 15:00:00,57.93,57.98,57.65,57.65,56400.0,44.2324,44.2706,44.0186,44.0186,56400.0
2009-10-20 15:10:00,57.65,57.66,57.34,57.54,94200.0,44.0186,44.0263,43.7819,43.9346,94200.0
2009-10-20 15:20:00,57.53,57.58,57.42,57.56,47300.0,43.927,43.9652,43.843,43.9499,47300.0
2009-10-20 15:30:00,57.57,57.65,57.51,57.61,70000.0,43.9575,44.0186,43.9117,43.9881,70000.0
2009-10-20 15:40:00,57.61,57.85,57.6,57.83,101000.0,43.9881,44.1713,43.9804,44.1561,101000.0
2009-10-20 15:50:00,57.83,58.07,57.66,57.97,173300.0,44.1561,44.3393,44.0263,44.263,173300.0
2009-10-21 09:30:00,57.5,58.14,57.5,57.89,73600.0,43.9041,44.3928,43.9041,44.2019,73600.0
2009-10-21 09:40:00,57.9,57.99,57.75,57.94,56200.0,44.2095,44.2782,44.095,44.24,56200.0
2009-10-21 09:50:00,57.97,58.2,57.83,57.84,95000.0,44.263,44.4386,44.1561,44.1637,95000.0
2009-10-21 10:00:00,57.84,57.94,57.63,57.75,65000.0,44.1637,44.24,44.0033,44.095,65000.0
2009-10-21 10:10:00,57.76,57.96,57.71,57.83,54900.0,44.1026,44.2553,44.0644,44.1561,54900.0
2009-10-21 10:20:00,57.83,57.94,57.69,57.76,41600.0,44.1561,44.24,44.0492,44.1026,41600.0
2009-10-21 10:30:00,57.78,57.89,57.56,57.58,43900.0,44.1179,44.2019,43.9499,43.9652,43900.0
2009-10-21 10:40:00,57.58,57.87,57.58,57.65,31600.0,43.9652,44.1866,43.9652,44.0186,31600.0
2009-10-21 10:50:00,57.62,57.96,57.62,57.85,31600.0,43.9957,44.2553,43.9957,44.1713,31600.0
2009-10-21 11:00:00,57.84,57.97,57.8,57.96,34300.0,44.1637,44.263,44.1331,44.2553,34300.0
2009-10-21 11:10:00,57.96,57.97,57.74,57.95,36300.0,44.2553,44.263,44.0873,44.2477,36300.0
2009-10-21 11:20:00,57.95,58.09,57.85,57.92,102600.0,44.2477,44.3546,44.1713,44.2248,102600.0
2009-10-21 11:30:00,57.94,58.07,57.81,58.04,33900.0,44.24,44.3393,44.1408,44.3164,33900.0
2009-10-21 11:40:00,58.05,58.07,57.77,57.78,27800.0,44.324,44.3393,44.1102,44.1179,27800.0
2009-10-21 11:50:00,57.78,57.8,57.58,57.58,23700.0,44.1179,44.1331,43.9652,43.9652,23700.0
2009-10-21 12:00:00,57.59,57.7,57.46,57.53,29600.0,43.9728,44.0568,43.8735,43.927,29600.0
2009-10-21 12:10:00,57.52,57.71,57.42,57.7,23800.0,43.9194,44.0644,43.843,44.0568,23800.0
2009-10-21 12:20:00,57.7,57.71,57.49,57.59,17200.0,44.0568,44.0644,43.8964,43.9728,17200.0
2009-10-21 12:30:00,57.58,57.6,57.46,57.49,32500.0,43.9652,43.9804,43.8735,43.8964,32500.0
2009-10-21 12:40:00,57.49,57.6,57.45,57.54,28000.0,43.8964,43.9804,43.8659,43.9346,28000.0
2009-10-21 12:50:00,57.53,57.55,57.46,57.53,16300.0,43.927,43.9423,43.8735,43.927,16300.0
2009-10-21 13:00:00,57.53,57.55,57.44,57.5,15300.0,43.927,43.9423,43.8583,43.9041,15300.0
2009-10-21 13:10:00,57.49,57.55,57.47,57.51,20100.0,43.8964,43.9423,43.8812,43.9117,20100.0
2009-10-21 13:20:00,57.51,57.51,57.38,57.4,11100.0,43.9117,43.9117,43.8125,43.8277,11100.0
2009-10-21 13:30:00,57.41,57.42,57.19,57.27,39900.0,43.8354,43.843,43.6674,43.7285,39900.0
2009-10-21 13:40:00,57.27,57.37,57.26,57.35,22800.0,43.7285,43.8048,43.7208,43.7896,22800.0
2009-10-21 13:50:00,57.36,57.4,57.24,57.26,27000.0,43.7972,43.8277,43.7056,43.7208,27000.0
2009-10-21 14:00:00,57.25,57.25,57.1,57.16,59900.0,43.7132,43.7132,43.5987,43.6445,59900.0
2009-10-21 14:10:00,57.16,57.17,56.9,56.99,43800.0,43.6445,43.6521,43.446,43.5147,43800.0
2009-10-21 14:20:00,56.98,57.12,56.95,56.98,40300.0,43.507,43.6139,43.4841,43.507,40300.0
2009-10-21 14:30:00,56.97,57.01,56.82,56.84,39200.0,43.4994,43.5299,43.3849,43.4001,39200.0
2009-10-21 14:40:00,56.83,57.09,56.83,57.04,23900.0,43.3925,43.591,43.3925,43.5529,23900.0
2009-10-21 14:50:00,57.04,57.13,57.01,57.1,41900.0,43.5529,43.6216,43.5299,43.5987,41900.0
2009-10-21 15:00:00,57.06,57.2,57.01,57.18,48400.0,43.5681,43.675,43.5299,43.6597,48400.0
2009-10-21 15:10:00,57.2,57.24,57.0,57.11,98000.0,43.675,43.7056,43.5223,43.6063,98000.0
2009-10-21 15:20:00,57.13,57.14,56.7,56.74,110800.0,43.6216,43.6292,43.2932,43.3238,110800.0
2009-10-21 15:30:00,56.73,56.75,56.32,56.6,125400.0,43.3162,43.3314,43.0031,43.2169,125400.0
2009-10-21 15:40:00,56.62,56.72,56.3,56.35,164100.0,43.2322,43.3085,42.9878,43.026,164100.0
2009-10-21 15:50:00,56.34,56.5,56.14,56.19,176300.0,43.0184,43.1405,42.8657,42.9038,176300.0
2009-10-22 09:30:00,56.41,56.71,56.25,56.34,43000.0,43.0718,43.3009,42.9496,43.0184,43000.0
2009-10-22 09:40:00,56.36,56.36,55.79,55.79,46500.0,43.0336,43.0336,42.5984,42.5984,46500.0
2009-10-22 09:50:00,55.78,56.19,55.76,56.13,72600.0,42.5908,42.9038,42.5755,42.858,72600.0
2009-10-22 10:00:00,56.14,56.22,56.05,56.16,39100.0,42.8657,42.9267,42.7969,42.8809,39100.0
2009-10-22 10:10:00,56.16,56.17,56.07,56.08,29700.0,42.8809,42.8886,42.8122,42.8198,29700.0
2009-10-22 10:20:00,56.1,56.57,56.05,56.47,64400.0,42.8351,43.194,42.7969,43.1176,64400.0
2009-10-22 10:30:00,56.48,56.61,56.38,56.59,43900.0,43.1253,43.2245,43.0489,43.2093,43900.0
2009-10-22 10:40:00,56.59,56.84,56.59,56.84,57900.0,43.2093,43.4001,43.2093,43.4001,57900.0
2009-10-22 10:50:00,56.8,57.11,56.8,57.04,21300.0,43.3696,43.6063,43.3696,43.5529,21300.0
2009-10-22 11:00:00,57.05,57.07,56.9,57.04,20900.0,43.5605,43.5758,43.446,43.5529,20900.0
2009-10-22 11:10:00,57.03,57.18,57.0,57.02,20800.0,43.5452,43.6597,43.5223,43.5376,20800.0
2009-10-22 11:20:00,57.0,57.0,56.84,56.95,21900.0,43.5223,43.5223,43.4001,43.4841,21900.0
2009-10-22 11:30:00,56.92,56.92,56.72,56.73,31400.0,43.4612,43.4612,43.3085,43.3162,31400.0
2009-10-22 11:40:00,56.74,57.11,56.74,57.1,30100.0,43.3238,43.6063,43.3238,43.5987,30100.0
2009-10-22 11:50:00,57.1,57.1,56.85,56.85,19300.0,43.5987,43.5987,43.4078,43.4078,19300.0
2009-10-22 12:00:00,56.82,56.98,56.8,56.97,14500.0,43.3849,43.507,43.3696,43.4994,14500.0
2009-10-22 12:10:00,56.99,57.03,56.92,56.92,15200.0,43.5147,43.5452,43.4612,43.4612,15200.0
2009-10-22 12:20:00,56.92,56.95,56.81,56.84,18500.0,43.4612,43.4841,43.3772,43.4001,18500.0
2009-10-22 12:30:00,56.84,57.1,56.84,57.1,26000.0,43.4001,43.5987,43.4001,43.5987,26000.0
2009-10-22 12:40:00,57.08,57.29,57.07,57.19,13300.0,43.5834,43.7437,43.5758,43.6674,13300.0
2009-10-22 12:50:00,57.21,57.27,57.15,57.22,24800.0,43.6827,43.7285,43.6368,43.6903,24800.0
2009-10-22 13:00:00,57.23,57.31,57.13,57.15,17000.0,43.6979,43.759,43.6216,43.6368,17000.0
2009-10-22 13:10:00,57.15,57.15,57.02,57.12,12900.0,43.6368,43.6368,43.5376,43.6139,12900.0
2009-10-22 13:20:00,57.12,57.29,57.12,57.2,23400.0,43.6139,43.7437,43.6139,43.675,23400.0
2009-10-22 13:30:00,57.21,57.23,57.09,57.18,47200.0,43.6827,43.6979,43.591,43.6597,47200.0
2009-10-22 13:40:00,57.18,57.2,57.04,57.07,55700.0,43.6597,43.675,43.5529,43.5758,55700.0
2009-10-22 13:50:00,57.05,57.29,57.05,57.25,38600.0,43.5605,43.7437,43.5605,43.7132,38600.0
2009-10-22 14:00:00,57.25,57.48,57.25,57.47,31400.0,43.7132,43.8888,43.7132,43.8812,31400.0
2009-10-22 14:10:00,57.47,57.73,57.45,57.65,57700.0,43.8812,44.0797,43.8659,44.0186,57700.0
2009-10-22 14:20:00,57.65,57.82,57.65,57.82,54400.0,44.0186,44.1484,44.0186,44.1484,54400.0
2009-10-22 14:30:00,57.83,58.04,57.79,57.93,80700.0,44.1561,44.3164,44.1255,44.2324,80700.0
2009-10-22 14:40:00,57.93,57.99,57.85,57.97,42400.0,44.2324,44.2782,44.1713,44.263,42400.0
2009-10-22 14:50:00,57.95,58.06,57.91,58.02,60200.0,44.2477,44.3317,44.2171,44.3011,60200.0
2009-10-22 15:00:00,58.02,58.05,57.91,57.95,80900.0,44.3011,44.324,44.2171,44.2477,80900.0
2009-10-22 15:10:00,57.94,58.08,57.88,58.03,68700.0,44.24,44.3469,44.1942,44.3088,68700.0
2009-10-22 15:20:00,58.04,58.18,57.95,57.99,85600.0,44.3164,44.4233,44.2477,44.2782,85600.0
2009-10-22 15:30:00,57.99,58.02,57.77,57.77,77400.0,44.2782,44.3011,44.1102,44.1102,77400.0
2009-10-22 15:40:00,57.78,57.79,57.67,57.7,80600.0,44.1179,44.1255,44.0339,44.0568,80600.0
2009-10-22 15:50:00,57.7,57.81,57.61,57.74,89800.0,44.0568,44.1408,43.9881,44.0873,89800.0
2009-10-23 09:30:00,57.81,57.94,57.0,57.37,50000.0,44.1408,44.24,43.5223,43.8048,50000.0
2009-10-23 09:40:00,57.39,57.48,57.22,57.39,39800.0,43.8201,43.8888,43.6903,43.8201,39800.0
2009-10-23 09:50:00,57.43,57.66,57.43,57.57,21700.0,43.8506,44.0263,43.8506,43.9575,21700.0
2009-10-23 10:00:00,57.54,57.83,56.9,56.94,42800.0,43.9346,44.1561,43.446,43.4765,42800.0
2009-10-23 10:10:00,56.96,57.04,56.69,57.04,20400.0,43.4918,43.5529,43.2856,43.5529,20400.0
2009-10-23 10:20:00,57.04,57.2,56.99,57.12,27700.0,43.5529,43.675,43.5147,43.6139,27700.0
2009-10-23 10:30:00,57.15,57.15,56.93,57.1,51200.0,43.6368,43.6368,43.4689,43.5987,51200.0
2009-10-23 10:40:00,57.11,57.14,56.96,57.1,35300.0,43.6063,43.6292,43.4918,43.5987,35300.0
2009-10-23 10:50:00,57.11,57.15,56.84,56.9,36600.0,43.6063,43.6368,43.4001,43.446,36600.0
2009-10-23 11:00:00,56.88,56.96,56.79,56.88,22100.0,43.4307,43.4918,43.362,43.4307,22100.0
2009-10-23 11:10:00,56.88,56.99,56.84,56.84,46000.0,43.4307,43.5147,43.4001,43.4001,46000.0
2009-10-23 11:20:00,56.85,57.04,56.85,56.95,32400.0,43.4078,43.5529,43.4078,43.4841,32400.0
2009-10-23 11:30:00,56.96,57.01,56.83,56.99,26200.0,43.4918,43.5299,43.3925,43.5147,26200.0
2009-10-23 11:40:00,56.99,57.04,56.87,56.89,11500.0,43.5147,43.5529,43.423,43.4383,11500.0
2009-10-23 11:50:00,56.89,57.08,56.89,57.0,19700.0,43.4383,43.5834,43.4383,43.5223,19700.0
2009-10-23 12:00:00,57.04,57.16,57.04,57.15,16300.0,43.5529,43.6445,43.5529,43.6368,16300.0
2009-10-23 12:10:00,57.13,57.16,56.94,57.01,10900.0,43.6216,43.6445,43.4765,43.5299,10900.0
2009-10-23 12:20:00,57.02,57.04,56.89,57.04,13500.0,43.5376,43.5529,43.4383,43.5529,13500.0
2009-10-23 12:30:00,57.02,57.17,56.92,57.14,13500.0,43.5376,43.6521,43.4612,43.6292,13500.0
2009-10-23 12:40:00,57.13,57.24,57.11,57.18,13900.0,43.6216,43.7056,43.6063,43.6597,13900.0
2009-10-23 12:50:00,57.16,57.23,57.11,57.2,35800.0,43.6445,43.6979,43.6063,43.675,35800.0
2009-10-23 13:00:00,57.19,57.2,57.03,57.09,24600.0,43.6674,43.675,43.5452,43.591,24600.0
2009-10-23 13:10:00,57.08,57.23,57.08,57.17,14100.0,43.5834,43.6979,43.5834,43.6521,14100.0
2009-10-23 13:20:00,57.16,57.16,56.99,56.99,32500.0,43.6445,43.6445,43.5147,43.5147,32500.0
2009-10-23 13:30:00,56.97,57.0,56.74,56.85,40000.0,43.4994,43.5223,43.3238,43.4078,40000.0
2009-10-23 13:40:00,56.86,57.02,56.8,56.91,48100.0,43.4154,43.5376,43.3696,43.4536,48100.0
2009-10-23 13:50:00,56.92,57.01,56.85,56.86,13800.0,43.4612,43.5299,43.4078,43.4154,13800.0
2009-10-23 14:00:00,56.86,56.89,56.68,56.83,38300.0,43.4154,43.4383,43.278,43.3925,38300.0
2009-10-23 14:10:00,56.8,56.95,56.8,56.83,31000.0,43.3696,43.4841,43.3696,43.3925,31000.0
2009-10-23 14:20:00,56.83,56.98,56.81,56.84,31000.0,43.3925,43.507,43.3772,43.4001,31000.0
2009-10-23 14:30:00,56.86,57.06,56.81,57.06,29400.0,43.4154,43.5681,43.3772,43.5681,29400.0
2009-10-23 14:40:00,57.06,57.14,56.94,57.03,32600.0,43.5681,43.6292,43.4765,43.5452,32600.0
2009-10-23 14:50:00,57.06,57.09,56.69,56.75,28800.0,43.5681,43.591,43.2856,43.3314,28800.0
2009-10-23 15:00:00,56.75,56.86,56.66,56.79,62100.0,43.3314,43.4154,43.2627,43.362,62100.0
2009-10-23 15:10:00,56.77,57.03,56.75,57.01,28400.0,43.3467,43.5452,43.3314,43.5299,28400.0
2009-10-23 15:20:00,57.01,57.09,56.77,56.86,34100.0,43.5299,43.591,43.3467,43.4154,34100.0
2009-10-23 15:30:00,56.86,56.91,56.64,56.71,37300.0,43.4154,43.4536,43.2474,43.3009,37300.0
2009-10-23 15:40:00,56.71,56.96,56.64,56.94,55900.0,43.3009,43.4918,43.2474,43.4765,55900.0
2009-10-23 15:50:00,56.94,56.95,56.83,56.86,77200.0,43.4765,43.4841,43.3925,43.4154,77200.0
2009-10-26 09:30:00,56.95,57.75,56.95,57.75,19900.0,43.4841,44.095,43.4841,44.095,19900.0
2009-10-26 09:40:00,57.75,58.0,57.42,57.76,28000.0,44.095,44.2859,43.843,44.1026,28000.0
2009-10-26 09:50:00,57.82,57.97,57.7,57.93,30000.0,44.1484,44.263,44.0568,44.2324,30000.0
2009-10-26 10:00:00,57.93,58.13,57.91,58.07,47200.0,44.2324,44.3851,44.2171,44.3393,47200.0
2009-10-26 10:10:00,58.08,58.19,57.99,58.09,55800.0,44.3469,44.4309,44.2782,44.3546,55800.0
2009-10-26 10:20:00,58.06,58.16,57.85,57.85,38100.0,44.3317,44.408,44.1713,44.1713,38100.0
2009-10-26 10:30:00,57.86,58.01,57.7,57.82,34700.0,44.179,44.2935,44.0568,44.1484,34700.0
2009-10-26 10:40:00,57.85,57.9,57.77,57.85,25700.0,44.1713,44.2095,44.1102,44.1713,25700.0
2009-10-26 10:50:00,57.83,57.92,57.75,57.92,35300.0,44.1561,44.2248,44.095,44.2248,35300.0
2009-10-26 11:00:00,57.89,57.89,57.65,57.65,58100.0,44.2019,44.2019,44.0186,44.0186,58100.0
2009-10-26 11:10:00,57.66,57.67,57.09,57.09,42500.0,44.0263,44.0339,43.591,43.591,42500.0
2009-10-26 11:20:00,57.1,57.23,56.97,56.97,73000.0,43.5987,43.6979,43.4994,43.4994,73000.0
2009-10-26 11:30:00,56.95,56.95,56.01,56.32,98300.0,43.4841,43.4841,42.7664,43.0031,98300.0
2009-10-26 11:40:00,56.28,56.35,56.11,56.14,37300.0,42.9726,43.026,42.8428,42.8657,37300.0
2009-10-26 11:50:00,56.15,56.2,55.73,55.78,27400.0,42.8733,42.9115,42.5526,42.5908,27400.0
2009-10-26 12:00:00,55.78,55.95,55.52,55.71,42600.0,42.5908,42.7206,42.3923,42.5373,42600.0
2009-10-26 12:10:00,55.72,56.21,55.68,56.21,24100.0,42.545,42.9191,42.5144,42.9191,24100.0
2009-10-26 12:20:00,56.21,56.21,55.98,56.04,17900.0,42.9191,42.9191,42.7435,42.7893,17900.0
2009-10-26 12:30:00,56.02,56.21,55.95,56.21,10300.0,42.774,42.9191,42.7206,42.9191,10300.0
2009-10-26 12:40:00,56.23,56.23,56.0,56.04,20100.0,42.9344,42.9344,42.7588,42.7893,20100.0
2009-10-26 12:50:00,56.05,56.47,56.03,56.35,29500.0,42.7969,43.1176,42.7817,43.026,29500.0
2009-10-26 13:00:00,56.29,56.33,56.07,56.11,33900.0,42.9802,43.0107,42.8122,42.8428,33900.0
2009-10-26 13:10:00,56.11,56.11,55.85,55.89,82200.0,42.8428,42.8428,42.6442,42.6748,82200.0
2009-10-26 13:20:00,55.9,56.11,55.8,56.08,67600.0,42.6824,42.8428,42.6061,42.8198,67600.0
2009-10-26 13:30:00,56.09,56.44,56.08,56.37,19200.0,42.8275,43.0947,42.8198,43.0413,19200.0
2009-10-26 13:40:00,56.33,56.6,56.33,56.42,41400.0,43.0107,43.2169,43.0107,43.0795,41400.0
2009-10-26 13:50:00,56.42,56.45,56.23,56.4,47500.0,43.0795,43.1024,42.9344,43.0642,47500.0
2009-10-26 14:00:00,56.4,56.59,56.29,56.32,21800.0,43.0642,43.2093,42.9802,43.0031,21800.0
2009-10-26 14:10:00,56.32,56.38,56.0,56.05,28200.0,43.0031,43.0489,42.7588,42.7969,28200.0
2009-10-26 14:20:00,56.06,56.2,56.01,56.12,44900.0,42.8046,42.9115,42.7664,42.8504,44900.0
2009-10-26 14:30:00,56.1,56.12,55.85,56.0,31900.0,42.8351,42.8504,42.6442,42.7588,31900.0
2009-10-26 14:40:00,56.01,56.04,55.73,55.74,38900.0,42.7664,42.7893,42.5526,42.5602,38900.0
2009-10-26 14:50:00,55.72,56.09,55.72,55.93,36900.0,42.545,42.8275,42.545,42.7053,36900.0
2009-10-26 15:00:00,55.93,56.1,55.82,55.91,43900.0,42.7053,42.8351,42.6213,42.69,43900.0
2009-10-26 15:10:00,55.9,56.09,55.86,55.87,54900.0,42.6824,42.8275,42.6519,42.6595,54900.0
2009-10-26 15:20:00,55.88,55.91,55.71,55.81,45100.0,42.6671,42.69,42.5373,42.6137,45100.0
2009-10-26 15:30:00,55.8,55.92,55.69,55.75,67100.0,42.6061,42.6977,42.5221,42.5679,67100.0
2009-10-26 15:40:00,55.77,55.95,55.69,55.92,83900.0,42.5831,42.7206,42.5221,42.6977,83900.0
2009-10-26 15:50:00,55.9,55.95,55.71,55.73,108000.0,42.6824,42.7206,42.5373,42.5526,108000.0
2009-10-27 09:30:00,55.81,56.18,55.66,55.85,40700.0,42.6137,42.8962,42.4992,42.6442,40700.0
2009-10-27 09:40:00,55.89,55.9,55.65,55.82,31700.0,42.6748,42.6824,42.4915,42.6213,31700.0
2009-10-27 09:50:00,55.87,56.16,55.86,55.86,32000.0,42.6595,42.8809,42.6519,42.6519,32000.0
2009-10-27 10:00:00,55.82,55.84,55.07,55.26,95700.0,42.6213,42.6366,42.0487,42.1937,95700.0
2009-10-27 10:10:00,55.28,55.34,55.09,55.14,57600.0,42.209,42.2548,42.0639,42.1021,57600.0
2009-10-27 10:20:00,55.16,55.44,54.94,55.28,51700.0,42.1174,42.3312,41.9494,42.209,51700.0
2009-10-27 10:30:00,55.28,55.36,54.9,55.03,54800.0,42.209,42.2701,41.9189,42.0181,54800.0
2009-10-27 10:40:00,55.06,55.52,55.06,55.21,37600.0,42.041,42.3923,42.041,42.1556,37600.0
2009-10-27 10:50:00,55.2,55.21,54.93,55.11,33000.0,42.1479,42.1556,41.9418,42.0792,33000.0
2009-10-27 11:00:00,55.17,55.18,54.85,55.02,31300.0,42.125,42.1327,41.8807,42.0105,31300.0
2009-10-27 11:10:00,55.09,55.2,54.84,54.97,35200.0,42.0639,42.1479,41.873,41.9723,35200.0
2009-10-27 11:20:00,54.97,55.14,54.94,55.14,14600.0,41.9723,42.1021,41.9494,42.1021,14600.0
2009-10-27 11:30:00,55.15,55.15,55.0,55.04,23800.0,42.1097,42.1097,41.9952,42.0258,23800.0
2009-10-27 11:40:00,55.01,55.15,54.88,54.99,36500.0,42.0028,42.1097,41.9036,41.9876,36500.0
2009-10-27 11:50:00,54.99,55.06,54.89,54.97,49600.0,41.9876,42.041,41.9112,41.9723,49600.0
2009-10-27 12:00:00,54.98,55.02,54.85,54.85,18700.0,41.9799,42.0105,41.8807,41.8807,18700.0
2009-10-27 12:10:00,54.85,54.88,54.72,54.8,22800.0,41.8807,41.9036,41.7814,41.8425,22800.0
2009-10-27 12:20:00,54.81,54.86,54.69,54.71,13400.0,41.8501,41.8883,41.7585,41.7738,13400.0
2009-10-27 12:30:00,54.72,54.81,54.67,54.75,27000.0,41.7814,41.8501,41.7432,41.8043,27000.0
2009-10-27 12:40:00,54.75,54.76,54.55,54.7,77100.0,41.8043,41.812,41.6516,41.7661,77100.0
2009-10-27 12:50:00,54.69,54.71,54.49,54.55,38500.0,41.7585,41.7738,41.6058,41.6516,38500.0
2009-10-27 13:00:00,54.55,54.66,54.38,54.45,35100.0,41.6516,41.7356,41.5218,41.5753,35100.0
2009-10-27 13:10:00,54.46,54.59,54.37,54.41,25700.0,41.5829,41.6822,41.5142,41.5447,25700.0
2009-10-27 13:20:00,54.37,54.45,54.37,54.43,38200.0,41.5142,41.5753,41.5142,41.56,38200.0
2009-10-27 13:30:00,54.42,54.45,54.28,54.28,30500.0,41.5524,41.5753,41.4455,41.4455,30500.0
2009-10-27 13:40:00,54.28,54.48,54.28,54.39,23300.0,41.4455,41.5982,41.4455,41.5294,23300.0
2009-10-27 13:50:00,54.39,54.41,54.19,54.25,42900.0,41.5294,41.5447,41.3767,41.4225,42900.0
2009-10-27 14:00:00,54.24,54.28,54.03,54.18,32900.0,41.4149,41.4455,41.2546,41.3691,32900.0
2009-10-27 14:10:00,54.19,54.52,54.19,54.48,20400.0,41.3767,41.6287,41.3767,41.5982,20400.0
2009-10-27 14:20:00,54.45,54.49,54.31,54.37,36700.0,41.5753,41.6058,41.4684,41.5142,36700.0
2009-10-27 14:30:00,54.36,54.46,54.29,54.31,42200.0,41.5065,41.5829,41.4531,41.4684,42200.0
2009-10-27 14:40:00,54.32,54.4,54.29,54.39,21800.0,41.476,41.5371,41.4531,41.5294,21800.0
2009-10-27 14:50:00,54.4,54.68,54.39,54.64,54800.0,41.5371,41.7509,41.5294,41.7203,54800.0
2009-10-27 15:00:00,54.64,54.64,54.26,54.33,50400.0,41.7203,41.7203,41.4302,41.4836,50400.0
2009-10-27 15:10:00,54.31,54.38,54.2,54.37,27800.0,41.4684,41.5218,41.3844,41.5142,27800.0
2009-10-27 15:20:00,54.38,54.4,54.25,54.33,34700.0,41.5218,41.5371,41.4225,41.4836,34700.0
2009-10-27 15:30:00,54.35,54.4,54.08,54.22,56900.0,41.4989,41.5371,41.2927,41.3996,56900.0
2009-10-27 15:40:00,54.22,54.46,54.2,54.32,93400.0,41.3996,41.5829,41.3844,41.476,93400.0
2009-10-27 15:50:00,54.32,54.44,54.05,54.09,292100.0,41.476,41.5676,41.2698,41.3004,292100.0
2009-10-28 09:30:00,54.09,54.29,53.89,54.15,64100.0,41.3004,41.4531,41.1477,41.3462,64100.0
2009-10-28 09:40:00,54.14,54.39,53.92,54.22,65300.0,41.3386,41.5294,41.1706,41.3996,65300.0
2009-10-28 09:50:00,54.22,54.52,53.75,53.96,100200.0,41.3996,41.6287,41.0408,41.2011,100200.0
2009-10-28 10:00:00,53.96,53.96,53.62,53.85,52600.0,41.2011,41.2011,40.9415,41.1171,52600.0
2009-10-28 10:10:00,53.86,54.07,53.8,53.86,125400.0,41.1248,41.2851,41.079,41.1248,125400.0
2009-10-28 10:20:00,53.87,53.94,53.54,53.55,38600.0,41.1324,41.1858,40.8804,40.8881,38600.0
2009-10-28 10:30:00,53.52,53.54,53.26,53.38,62600.0,40.8652,40.8804,40.6666,40.7583,62600.0
2009-10-28 10:40:00,53.35,53.35,53.08,53.1,30900.0,40.7354,40.7354,40.5292,40.5445,30900.0
2009-10-28 10:50:00,53.1,53.15,52.84,53.15,68200.0,40.5445,40.5826,40.3459,40.5826,68200.0
2009-10-28 11:00:00,53.08,53.2,52.94,53.14,24200.0,40.5292,40.6208,40.4223,40.575,24200.0
2009-10-28 11:10:00,53.14,53.46,53.13,53.46,22100.0,40.575,40.8193,40.5674,40.8193,22100.0
2009-10-28 11:20:00,53.43,53.53,53.33,53.51,34300.0,40.7964,40.8728,40.7201,40.8575,34300.0
2009-10-28 11:30:00,53.5,53.62,53.49,53.58,34500.0,40.8499,40.9415,40.8423,40.911,34500.0
2009-10-28 11:40:00,53.56,53.71,53.5,53.61,55300.0,40.8957,41.0102,40.8499,40.9339,55300.0
2009-10-28 11:50:00,53.6,53.78,53.55,53.71,44700.0,40.9262,41.0637,40.8881,41.0102,44700.0
2009-10-28 12:00:00,53.71,53.82,53.69,53.73,37700.0,41.0102,41.0942,40.995,41.0255,37700.0
2009-10-28 12:10:00,53.72,53.73,53.57,53.57,53500.0,41.0179,41.0255,40.9033,40.9033,53500.0
2009-10-28 12:20:00,53.56,53.61,53.43,53.6,61500.0,40.8957,40.9339,40.7964,40.9262,61500.0
2009-10-28 12:30:00,53.6,53.6,53.46,53.51,22000.0,40.9262,40.9262,40.8193,40.8575,22000.0
2009-10-28 12:40:00,53.48,53.67,53.43,53.62,31000.0,40.8346,40.9797,40.7964,40.9415,31000.0
2009-10-28 12:50:00,53.6,53.62,53.39,53.58,36600.0,40.9262,40.9415,40.7659,40.911,36600.0
2009-10-28 13:00:00,53.57,53.83,53.53,53.78,24900.0,40.9033,41.1019,40.8728,41.0637,24900.0
2009-10-28 13:10:00,53.79,54.03,53.73,53.81,33900.0,41.0713,41.2546,41.0255,41.0866,33900.0
2009-10-28 13:20:00,53.81,53.93,53.62,53.7,29700.0,41.0866,41.1782,40.9415,41.0026,29700.0
2009-10-28 13:30:00,53.7,53.79,53.61,53.63,24600.0,41.0026,41.0713,40.9339,40.9491,24600.0
2009-10-28 13:40:00,53.63,53.82,53.61,53.77,32400.0,40.9491,41.0942,40.9339,41.056,32400.0
2009-10-28 13:50:00,53.74,53.8,53.64,53.67,18000.0,41.0331,41.079,40.9568,40.9797,18000.0
2009-10-28 14:00:00,53.68,53.79,53.57,53.72,31400.0,40.9873,41.0713,40.9033,41.0179,31400.0
2009-10-28 14:10:00,53.71,53.78,53.64,53.69,26500.0,41.0102,41.0637,40.9568,40.995,26500.0
2009-10-28 14:20:00,53.71,53.79,53.56,53.62,39900.0,41.0102,41.0713,40.8957,40.9415,39900.0
2009-10-28 14:30:00,53.62,53.71,53.49,53.49,52200.0,40.9415,41.0102,40.8423,40.8423,52200.0
2009-10-28 14:40:00,53.49,53.58,53.32,53.42,104800.0,40.8423,40.911,40.7124,40.7888,104800.0
2009-10-28 14:50:00,53.42,53.57,53.28,53.28,58700.0,40.7888,40.9033,40.6819,40.6819,58700.0
2009-10-28 15:00:00,53.3,53.4,53.2,53.37,81200.0,40.6972,40.7735,40.6208,40.7506,81200.0
2009-10-28 15:10:00,53.37,53.37,53.07,53.32,39100.0,40.7506,40.7506,40.5216,40.7124,39100.0
2009-10-28 15:20:00,53.31,53.37,53.17,53.26,31100.0,40.7048,40.7506,40.5979,40.6666,31100.0
2009-10-28 15:30:00,53.24,53.29,53.01,53.03,32600.0,40.6514,40.6895,40.4757,40.491,32600.0
2009-10-28 15:40:00,53.03,53.3,52.98,53.28,62700.0,40.491,40.6972,40.4528,40.6819,62700.0
2009-10-28 15:50:00,53.29,53.29,53.0,53.08,135100.0,40.6895,40.6895,40.4681,40.5292,135100.0
2009-10-29 09:30:00,53.77,53.83,53.29,53.76,46600.0,41.056,41.1019,40.6895,41.0484,46600.0
2009-10-29 09:40:00,53.84,53.87,53.46,53.56,31300.0,41.1095,41.1324,40.8193,40.8957,31300.0
2009-10-29 09:50:00,53.57,53.66,53.26,53.36,32300.0,40.9033,40.9721,40.6666,40.743,32300.0
2009-10-29 10:00:00,53.41,53.77,53.23,53.68,42500.0,40.7812,41.056,40.6437,40.9873,42500.0
2009-10-29 10:10:00,53.67,53.73,53.3,53.41,44900.0,40.9797,41.0255,40.6972,40.7812,44900.0
2009-10-29 10:20:00,53.41,53.59,53.24,53.28,55700.0,40.7812,40.9186,40.6514,40.6819,55700.0
2009-10-29 10:30:00,53.29,53.58,53.18,53.39,49100.0,40.6895,40.911,40.6056,40.7659,49100.0
2009-10-29 10:40:00,53.42,53.5,53.3,53.45,45700.0,40.7888,40.8499,40.6972,40.8117,45700.0
2009-10-29 10:50:00,53.45,53.48,53.3,53.39,43200.0,40.8117,40.8346,40.6972,40.7659,43200.0
2009-10-29 11:00:00,53.4,53.45,53.3,53.34,87600.0,40.7735,40.8117,40.6972,40.7277,87600.0
2009-10-29 11:10:00,53.34,53.5,53.27,53.48,57100.0,40.7277,40.8499,40.6743,40.8346,57100.0
2009-10-29 11:20:00,53.49,53.65,53.46,53.59,32100.0,40.8423,40.9644,40.8193,40.9186,32100.0
2009-10-29 11:30:00,53.65,53.84,53.64,53.77,41400.0,40.9644,41.1095,40.9568,41.056,41400.0
2009-10-29 11:40:00,53.77,53.84,53.61,53.71,18400.0,41.056,41.1095,40.9339,41.0102,18400.0
2009-10-29 11:50:00,53.67,53.7,53.57,53.63,36600.0,40.9797,41.0026,40.9033,40.9491,36600.0
2009-10-29 12:00:00,53.69,53.83,53.61,53.79,33100.0,40.995,41.1019,40.9339,41.0713,33100.0
2009-10-29 12:10:00,53.82,53.86,53.66,53.8,15900.0,41.0942,41.1248,40.9721,41.079,15900.0
2009-10-29 12:20:00,53.82,53.93,53.77,53.81,36600.0,41.0942,41.1782,41.056,41.0866,36600.0
2009-10-29 12:30:00,53.81,54.01,53.75,54.0,24800.0,41.0866,41.2393,41.0408,41.2317,24800.0
2009-10-29 12:40:00,54.01,54.01,53.95,53.96,21700.0,41.2393,41.2393,41.1935,41.2011,21700.0
2009-10-29 12:50:00,53.99,54.05,53.94,54.03,58200.0,41.224,41.2698,41.1858,41.2546,58200.0
2009-10-29 13:00:00,54.02,54.05,53.92,53.92,18200.0,41.2469,41.2698,41.1706,41.1706,18200.0
2009-10-29 13:10:00,53.93,53.93,53.79,53.92,15700.0,41.1782,41.1782,41.0713,41.1706,15700.0
2009-10-29 13:20:00,53.92,54.0,53.83,53.88,14300.0,41.1706,41.2317,41.1019,41.14,14300.0
2009-10-29 13:30:00,53.88,53.99,53.88,53.98,14400.0,41.14,41.224,41.14,41.2164,14400.0
2009-10-29 13:40:00,53.96,54.07,53.92,53.98,13100.0,41.2011,41.2851,41.1706,41.2164,13100.0
2009-10-29 13:50:00,53.98,54.02,53.92,53.95,35700.0,41.2164,41.2469,41.1706,41.1935,35700.0
2009-10-29 14:00:00,53.95,54.06,53.94,54.02,26100.0,41.1935,41.2775,41.1858,41.2469,26100.0
2009-10-29 14:10:00,54.04,54.12,53.97,53.97,22000.0,41.2622,41.3233,41.2088,41.2088,22000.0
2009-10-29 14:20:00,53.97,54.13,53.93,54.04,28400.0,41.2088,41.3309,41.1782,41.2622,28400.0
2009-10-29 14:30:00,54.04,54.25,54.01,54.22,25600.0,41.2622,41.4225,41.2393,41.3996,25600.0
2009-10-29 14:40:00,54.22,54.39,54.21,54.33,31900.0,41.3996,41.5294,41.392,41.4836,31900.0
2009-10-29 14:50:00,54.31,54.39,54.26,54.35,39300.0,41.4684,41.5294,41.4302,41.4989,39300.0
2009-10-29 15:00:00,54.39,54.49,54.31,54.47,33500.0,41.5294,41.6058,41.4684,41.5905,33500.0
2009-10-29 15:10:00,54.45,54.49,54.35,54.36,41000.0,41.5753,41.6058,41.4989,41.5065,41000.0
2009-10-29 15:20:00,54.35,54.42,54.29,54.36,32700.0,41.4989,41.5524,41.4531,41.5065,32700.0
2009-10-29 15:30:00,54.36,54.36,54.12,54.19,42400.0,41.5065,41.5065,41.3233,41.3767,42400.0
2009-10-29 15:40:00,54.19,54.19,54.0,54.18,56800.0,41.3767,41.3767,41.2317,41.3691,56800.0
2009-10-29 15:50:00,54.18,54.29,54.08,54.23,83600.0,41.3691,41.4531,41.2927,41.4073,83600.0
2009-10-30 09:30:00,54.07,54.12,53.84,54.07,19800.0,41.2851,41.3233,41.1095,41.2851,19800.0
2009-10-30 09:40:00,54.04,54.43,53.76,54.15,83600.0,41.2622,41.56,41.0484,41.3462,83600.0
2009-10-30 09:50:00,54.14,54.2,53.82,54.01,47700.0,41.3386,41.3844,41.0942,41.2393,47700.0
2009-10-30 10:00:00,54.01,54.32,53.98,54.25,60900.0,41.2393,41.476,41.2164,41.4225,60900.0
2009-10-30 10:10:00,54.21,54.29,53.88,54.01,31100.0,41.392,41.4531,41.14,41.2393,31100.0
2009-10-30 10:20:00,53.99,54.12,53.87,54.01,37500.0,41.224,41.3233,41.1324,41.2393,37500.0
2009-10-30 10:30:00,54.02,54.08,53.8,54.08,58600.0,41.2469,41.2927,41.079,41.2927,58600.0
2009-10-30 10:40:00,54.05,54.15,53.88,54.0,23700.0,41.2698,41.3462,41.14,41.2317,23700.0
2009-10-30 10:50:00,54.0,54.18,53.93,54.07,20000.0,41.2317,41.3691,41.1782,41.2851,20000.0
2009-10-30 11:00:00,54.08,54.17,53.97,54.04,21800.0,41.2927,41.3615,41.2088,41.2622,21800.0
2009-10-30 11:10:00,54.04,54.07,53.86,53.97,20600.0,41.2622,41.2851,41.1248,41.2088,20600.0
2009-10-30 11:20:00,53.98,54.05,53.9,53.97,29200.0,41.2164,41.2698,41.1553,41.2088,29200.0
2009-10-30 11:30:00,53.99,54.0,53.58,53.65,34800.0,41.224,41.2317,40.911,40.9644,34800.0
2009-10-30 11:40:00,53.67,53.74,53.47,53.49,31900.0,40.9797,41.0331,40.827,40.8423,31900.0
2009-10-30 11:50:00,53.5,53.59,53.19,53.46,53300.0,40.8499,40.9186,40.6132,40.8193,53300.0
2009-10-30 12:00:00,53.47,53.69,53.34,53.63,26000.0,40.827,40.995,40.7277,40.9491,26000.0
2009-10-30 12:10:00,53.62,53.72,53.27,53.27,54600.0,40.9415,41.0179,40.6743,40.6743,54600.0
2009-10-30 12:20:00,53.28,53.38,52.82,52.92,49000.0,40.6819,40.7583,40.3307,40.407,49000.0
2009-10-30 12:30:00,52.93,53.19,52.89,53.15,14100.0,40.4147,40.6132,40.3841,40.5826,14100.0
2009-10-30 12:40:00,53.15,53.22,52.6,52.76,26500.0,40.5826,40.6361,40.1627,40.2849,26500.0
2009-10-30 12:50:00,52.74,53.07,52.74,52.85,36900.0,40.2696,40.5216,40.2696,40.3536,36900.0
2009-10-30 13:00:00,52.87,53.11,52.85,52.99,20500.0,40.3689,40.5521,40.3536,40.4605,20500.0
2009-10-30 13:10:00,52.99,53.25,52.99,53.12,42100.0,40.4605,40.659,40.4605,40.5597,42100.0
2009-10-30 13:20:00,53.08,53.08,52.86,53.01,24300.0,40.5292,40.5292,40.3612,40.4757,24300.0
2009-10-30 13:30:00,53.03,53.11,52.88,53.05,42200.0,40.491,40.5521,40.3765,40.5063,42200.0
2009-10-30 13:40:00,53.05,53.33,53.05,53.29,21800.0,40.5063,40.7201,40.5063,40.6895,21800.0
2009-10-30 13:50:00,53.29,53.34,53.07,53.08,26200.0,40.6895,40.7277,40.5216,40.5292,26200.0
2009-10-30 14:00:00,53.06,53.51,53.01,53.37,38200.0,40.5139,40.8575,40.4757,40.7506,38200.0
2009-10-30 14:10:00,53.36,53.45,53.17,53.35,42500.0,40.743,40.8117,40.5979,40.7354,42500.0
2009-10-30 14:20:00,53.35,53.36,53.15,53.22,29400.0,40.7354,40.743,40.5826,40.6361,29400.0
2009-10-30 14:30:00,53.24,53.24,52.84,53.02,25500.0,40.6514,40.6514,40.3459,40.4834,25500.0
2009-10-30 14:40:00,53.02,53.11,52.91,52.92,24300.0,40.4834,40.5521,40.3994,40.407,24300.0
2009-10-30 14:50:00,52.92,53.16,52.9,53.08,30600.0,40.407,40.5903,40.3918,40.5292,30600.0
2009-10-30 15:00:00,53.04,53.08,52.86,52.94,78200.0,40.4987,40.5292,40.3612,40.4223,78200.0
2009-10-30 15:10:00,52.95,53.22,52.94,53.02,43700.0,40.4299,40.6361,40.4223,40.4834,43700.0
2009-10-30 15:20:00,53.04,53.29,52.91,53.17,66600.0,40.4987,40.6895,40.3994,40.5979,66600.0
2009-10-30 15:30:00,53.13,53.39,53.09,53.19,76900.0,40.5674,40.7659,40.5368,40.6132,76900.0
2009-10-30 15:40:00,53.23,53.4,53.0,53.13,92500.0,40.6437,40.7735,40.4681,40.5674,92500.0
2009-10-30 15:50:00,53.13,53.15,52.88,52.89,124700.0,40.5674,40.5826,40.3765,40.3841,124700.0
2009-11-02 09:30:00,53.15,53.4,52.91,52.92,24400.0,40.5826,40.7735,40.3994,40.407,24400.0
2009-11-02 09:40:00,52.94,52.97,52.46,52.61,18900.0,40.4223,40.4452,40.0558,40.1703,18900.0
2009-11-02 09:50:00,52.59,53.22,52.59,53.03,17400.0,40.1551,40.6361,40.1551,40.491,17400.0
2009-11-02 10:00:00,53.1,54.16,53.07,53.92,153800.0,40.5445,41.3538,40.5216,41.1706,153800.0
2009-11-02 10:10:00,53.87,54.1,53.69,54.09,47200.0,41.1324,41.308,40.995,41.3004,47200.0
2009-11-02 10:20:00,54.04,54.07,53.75,53.9,70100.0,41.2622,41.2851,41.0408,41.1553,70100.0
2009-11-02 10:30:00,53.9,54.2,53.8,54.2,51700.0,41.1553,41.3844,41.079,41.3844,51700.0
2009-11-02 10:40:00,54.22,54.32,54.06,54.17,88900.0,41.3996,41.476,41.2775,41.3615,88900.0
2009-11-02 10:50:00,54.17,54.2,53.92,53.96,22700.0,41.3615,41.3844,41.1706,41.2011,22700.0
2009-11-02 11:00:00,53.94,54.1,53.84,54.07,31100.0,41.1858,41.308,41.1095,41.2851,31100.0
2009-11-02 11:10:00,54.04,54.23,53.84,54.19,32600.0,41.2622,41.4073,41.1095,41.3767,32600.0
2009-11-02 11:20:00,54.17,54.38,54.1,54.2,38300.0,41.3615,41.5218,41.308,41.3844,38300.0
2009-11-02 11:30:00,54.22,54.23,54.01,54.01,31200.0,41.3996,41.4073,41.2393,41.2393,31200.0
2009-11-02 11:40:00,53.99,54.1,53.96,54.04,22700.0,41.224,41.308,41.2011,41.2622,22700.0
2009-11-02 11:50:00,54.02,54.11,53.83,53.98,23600.0,41.2469,41.3157,41.1019,41.2164,23600.0
2009-11-02 12:00:00,53.97,54.04,53.78,53.83,32700.0,41.2088,41.2622,41.0637,41.1019,32700.0
2009-11-02 12:10:00,53.84,53.87,53.64,53.79,20100.0,41.1095,41.1324,40.9568,41.0713,20100.0
2009-11-02 12:20:00,53.81,53.85,53.71,53.71,12700.0,41.0866,41.1171,41.0102,41.0102,12700.0
2009-11-02 12:30:00,53.71,53.77,53.57,53.59,15800.0,41.0102,41.056,40.9033,40.9186,15800.0
2009-11-02 12:40:00,53.59,53.63,53.43,53.47,27500.0,40.9186,40.9491,40.7964,40.827,27500.0
2009-11-02 12:50:00,53.48,53.48,53.01,53.01,55900.0,40.8346,40.8346,40.4757,40.4757,55900.0
2009-11-02 13:00:00,53.01,53.38,52.96,53.34,31800.0,40.4757,40.7583,40.4376,40.7277,31800.0
2009-11-02 13:10:00,53.37,53.46,53.19,53.42,31800.0,40.7506,40.8193,40.6132,40.7888,31800.0
2009-11-02 13:20:00,53.42,53.57,53.4,53.42,19600.0,40.7888,40.9033,40.7735,40.7888,19600.0
2009-11-02 13:30:00,53.38,53.39,53.09,53.18,14600.0,40.7583,40.7659,40.5368,40.6056,14600.0
2009-11-02 13:40:00,53.17,53.26,53.02,53.12,16700.0,40.5979,40.6666,40.4834,40.5597,16700.0
2009-11-02 13:50:00,53.03,53.07,52.86,52.86,9800.0,40.491,40.5216,40.3612,40.3612,9800.0
2009-11-02 14:00:00,52.92,52.95,52.73,52.8,21200.0,40.407,40.4299,40.262,40.3154,21200.0
2009-11-02 14:10:00,52.81,53.09,52.79,52.93,22300.0,40.323,40.5368,40.3078,40.4147,22300.0
2009-11-02 14:20:00,52.94,53.37,52.94,53.37,28000.0,40.4223,40.7506,40.4223,40.7506,28000.0
2009-11-02 14:30:00,53.37,53.48,53.29,53.34,26400.0,40.7506,40.8346,40.6895,40.7277,26400.0
2009-11-02 14:40:00,53.31,53.54,53.31,53.37,16700.0,40.7048,40.8804,40.7048,40.7506,16700.0
2009-11-02 14:50:00,53.38,53.56,53.14,53.32,26700.0,40.7583,40.8957,40.575,40.7124,26700.0
2009-11-02 15:00:00,53.35,53.51,53.25,53.3,34500.0,40.7354,40.8575,40.659,40.6972,34500.0
2009-11-02 15:10:00,53.31,53.44,53.21,53.21,40900.0,40.7048,40.8041,40.6285,40.6285,40900.0
2009-11-02 15:20:00,53.17,53.37,53.1,53.35,31600.0,40.5979,40.7506,40.5445,40.7354,31600.0
2009-11-02 15:30:00,53.31,53.58,53.3,53.47,40800.0,40.7048,40.911,40.6972,40.827,40800.0
2009-11-02 15:40:00,53.45,53.61,53.44,53.55,59800.0,40.8117,40.9339,40.8041,40.8881,59800.0
2009-11-02 15:50:00,53.52,53.65,53.52,53.55,61500.0,40.8652,40.9644,40.8652,40.8881,61500.0
2009-11-03 09:30:00,52.9,54.19,52.69,53.65,49300.0,40.3918,41.3767,40.2314,40.9644,49300.0
2009-11-03 09:40:00,53.65,54.17,53.65,54.0,50600.0,40.9644,41.3615,40.9644,41.2317,50600.0
2009-11-03 09:50:00,54.0,54.48,54.0,54.37,49800.0,41.2317,41.5982,41.2317,41.5142,49800.0
2009-11-03 10:00:00,54.38,54.56,54.0,54.5,224800.0,41.5218,41.6592,41.2317,41.6134,224800.0
2009-11-03 10:10:00,54.45,54.63,54.14,54.53,88900.0,41.5753,41.7127,41.3386,41.6363,88900.0
2009-11-03 10:20:00,54.54,54.9,54.54,54.85,133800.0,41.644,41.9189,41.644,41.8807,133800.0
2009-11-03 10:30:00,54.85,54.93,54.42,54.59,58500.0,41.8807,41.9418,41.5524,41.6822,58500.0
2009-11-03 10:40:00,54.6,55.12,54.6,55.09,33800.0,41.6898,42.0868,41.6898,42.0639,33800.0
2009-11-03 10:50:00,55.06,55.17,54.94,55.11,24700.0,42.041,42.125,41.9494,42.0792,24700.0
2009-11-03 11:00:00,55.08,55.27,54.98,55.06,71900.0,42.0563,42.2014,41.9799,42.041,71900.0
2009-11-03 11:10:00,55.05,55.34,55.02,55.08,61700.0,42.0334,42.2548,42.0105,42.0563,61700.0
2009-11-03 11:20:00,55.04,55.1,54.85,54.92,47800.0,42.0258,42.0716,41.8807,41.9341,47800.0
2009-11-03 11:30:00,54.92,55.01,54.62,54.76,34100.0,41.9341,42.0028,41.7051,41.812,34100.0
2009-11-03 11:40:00,54.75,54.86,54.64,54.86,34400.0,41.8043,41.8883,41.7203,41.8883,34400.0
2009-11-03 11:50:00,54.83,55.02,54.7,54.84,36300.0,41.8654,42.0105,41.7661,41.873,36300.0
2009-11-03 12:00:00,54.85,54.91,54.65,54.89,47000.0,41.8807,41.9265,41.728,41.9112,47000.0
2009-11-03 12:10:00,54.89,55.07,54.8,54.86,87400.0,41.9112,42.0487,41.8425,41.8883,87400.0
2009-11-03 12:20:00,54.85,55.07,54.76,54.91,56300.0,41.8807,42.0487,41.812,41.9265,56300.0
2009-11-03 12:30:00,54.91,55.42,54.86,55.33,54900.0,41.9265,42.3159,41.8883,42.2472,54900.0
2009-11-03 12:40:00,55.28,55.38,55.17,55.35,31400.0,42.209,42.2854,42.125,42.2625,31400.0
2009-11-03 12:50:00,55.36,55.46,55.11,55.11,20600.0,42.2701,42.3464,42.0792,42.0792,20600.0
2009-11-03 13:00:00,55.12,55.15,54.9,55.0,24200.0,42.0868,42.1097,41.9189,41.9952,24200.0
2009-11-03 13:10:00,55.02,55.03,54.87,54.91,28200.0,42.0105,42.0181,41.8959,41.9265,28200.0
2009-11-03 13:20:00,54.92,54.92,54.73,54.82,44900.0,41.9341,41.9341,41.7891,41.8578,44900.0
2009-11-03 13:30:00,54.79,55.05,54.78,55.05,86000.0,41.8349,42.0334,41.8272,42.0334,86000.0
2009-11-03 13:40:00,55.05,55.07,54.98,55.02,42000.0,42.0334,42.0487,41.9799,42.0105,42000.0
2009-11-03 13:50:00,55.04,55.26,55.0,55.26,32500.0,42.0258,42.1937,41.9952,42.1937,32500.0
2009-11-03 14:00:00,55.26,55.44,55.21,55.44,56900.0,42.1937,42.3312,42.1556,42.3312,56900.0
2009-11-03 14:10:00,55.45,55.48,55.27,55.44,60400.0,42.3388,42.3617,42.2014,42.3312,60400.0
2009-11-03 14:20:00,55.43,55.48,55.24,55.27,118400.0,42.3235,42.3617,42.1785,42.2014,118400.0
2009-11-03 14:30:00,55.26,55.31,54.96,54.99,68800.0,42.1937,42.2319,41.9647,41.9876,68800.0
2009-11-03 14:40:00,54.99,55.05,54.94,54.99,89000.0,41.9876,42.0334,41.9494,41.9876,89000.0
2009-11-03 14:50:00,55.0,55.02,54.77,54.81,48900.0,41.9952,42.0105,41.8196,41.8501,48900.0
2009-11-03 15:00:00,54.78,54.92,54.74,54.83,49900.0,41.8272,41.9341,41.7967,41.8654,49900.0
2009-11-03 15:10:00,54.86,55.09,54.84,55.09,64900.0,41.8883,42.0639,41.873,42.0639,64900.0
2009-11-03 15:20:00,55.05,55.09,54.99,55.04,48700.0,42.0334,42.0639,41.9876,42.0258,48700.0
2009-11-03 15:30:00,55.04,55.26,55.04,55.26,72100.0,42.0258,42.1937,42.0258,42.1937,72100.0
2009-11-03 15:40:00,55.23,55.4,55.21,55.29,90700.0,42.1708,42.3006,42.1556,42.2166,90700.0
2009-11-03 15:50:00,55.28,55.36,55.15,55.22,117000.0,42.209,42.2701,42.1097,42.1632,117000.0
2009-11-04 09:30:00,55.59,55.94,55.31,55.49,59100.0,42.4457,42.7129,42.2319,42.3694,59100.0
2009-11-04 09:40:00,55.49,55.59,55.1,55.14,44400.0,42.3694,42.4457,42.0716,42.1021,44400.0
2009-11-04 09:50:00,55.12,55.22,54.99,55.03,72100.0,42.0868,42.1632,41.9876,42.0181,72100.0
2009-11-04 10:00:00,55.05,55.31,54.93,55.09,112200.0,42.0334,42.2319,41.9418,42.0639,112200.0
2009-11-04 10:10:00,55.12,55.17,54.85,54.97,89500.0,42.0868,42.125,41.8807,41.9723,89500.0
2009-11-04 10:20:00,55.0,55.4,55.0,55.37,39400.0,41.9952,42.3006,41.9952,42.2777,39400.0
2009-11-04 10:30:00,55.37,55.5,55.25,55.35,48000.0,42.2777,42.377,42.1861,42.2625,48000.0
2009-11-04 10:40:00,55.33,55.43,55.29,55.35,29900.0,42.2472,42.3235,42.2166,42.2625,29900.0
2009-11-04 10:50:00,55.36,55.6,55.35,55.52,27100.0,42.2701,42.4533,42.2625,42.3923,27100.0
2009-11-04 11:00:00,55.53,55.55,55.26,55.26,24800.0,42.3999,42.4152,42.1937,42.1937,24800.0
2009-11-04 11:10:00,55.23,55.34,55.16,55.21,21900.0,42.1708,42.2548,42.1174,42.1556,21900.0
2009-11-04 11:20:00,55.2,55.31,55.2,55.21,12800.0,42.1479,42.2319,42.1479,42.1556,12800.0
2009-11-04 11:30:00,55.24,55.25,55.04,55.14,20100.0,42.1785,42.1861,42.0258,42.1021,20100.0
2009-11-04 11:40:00,55.13,55.17,55.07,55.13,9300.0,42.0945,42.125,42.0487,42.0945,9300.0
2009-11-04 11:50:00,55.12,55.23,55.05,55.06,8000.0,42.0868,42.1708,42.0334,42.041,8000.0
2009-11-04 12:00:00,55.05,55.08,54.94,55.01,19900.0,42.0334,42.0563,41.9494,42.0028,19900.0
2009-11-04 12:10:00,55.01,55.03,54.81,54.86,15200.0,42.0028,42.0181,41.8501,41.8883,15200.0
2009-11-04 12:20:00,54.86,54.87,54.71,54.78,38700.0,41.8883,41.8959,41.7738,41.8272,38700.0
2009-11-04 12:30:00,54.78,54.82,54.73,54.78,28000.0,41.8272,41.8578,41.7891,41.8272,28000.0
2009-11-04 12:40:00,54.79,55.02,54.77,54.95,32100.0,41.8349,42.0105,41.8196,41.957,32100.0
2009-11-04 12:50:00,54.9,55.07,54.86,55.06,21800.0,41.9189,42.0487,41.8883,42.041,21800.0
2009-11-04 13:00:00,55.07,55.1,55.03,55.03,15100.0,42.0487,42.0716,42.0181,42.0181,15100.0
2009-11-04 13:10:00,55.04,55.1,55.0,55.04,9700.0,42.0258,42.0716,41.9952,42.0258,9700.0
2009-11-04 13:20:00,55.03,55.03,54.91,55.02,15200.0,42.0181,42.0181,41.9265,42.0105,15200.0
2009-11-04 13:30:00,55.02,55.09,54.96,55.06,16800.0,42.0105,42.0639,41.9647,42.041,16800.0
2009-11-04 13:40:00,55.05,55.08,54.89,54.93,24800.0,42.0334,42.0563,41.9112,41.9418,24800.0
2009-11-04 13:50:00,54.91,54.91,54.76,54.82,21600.0,41.9265,41.9265,41.812,41.8578,21600.0
2009-11-04 14:00:00,54.81,54.96,54.8,54.96,12600.0,41.8501,41.9647,41.8425,41.9647,12600.0
2009-11-04 14:10:00,54.96,55.16,54.51,54.56,18500.0,41.9647,42.1174,41.6211,41.6592,18500.0
2009-11-04 14:20:00,54.56,55.08,54.55,54.65,65400.0,41.6592,42.0563,41.6516,41.728,65400.0
2009-11-04 14:30:00,54.61,55.22,54.56,55.16,69400.0,41.6974,42.1632,41.6592,42.1174,69400.0
2009-11-04 14:40:00,55.16,55.5,55.07,55.4,61600.0,42.1174,42.377,42.0487,42.3006,61600.0
2009-11-04 14:50:00,55.39,55.48,55.31,55.45,49500.0,42.293,42.3617,42.2319,42.3388,49500.0
2009-11-04 15:00:00,55.41,55.41,55.1,55.14,40300.0,42.3083,42.3083,42.0716,42.1021,40300.0
2009-11-04 15:10:00,55.14,55.33,55.04,55.17,54400.0,42.1021,42.2472,42.0258,42.125,54400.0
2009-11-04 15:20:00,55.18,55.23,55.04,55.14,62800.0,42.1327,42.1708,42.0258,42.1021,62800.0
2009-11-04 15:30:00,55.14,55.14,54.6,54.74,78000.0,42.1021,42.1021,41.6898,41.7967,78000.0
2009-11-04 15:40:00,54.76,54.78,54.37,54.46,128700.0,41.812,41.8272,41.5142,41.5829,128700.0
2009-11-04 15:50:00,54.45,54.67,54.39,54.54,179500.0,41.5753,41.7432,41.5294,41.644,179500.0
2009-11-05 09:30:00,55.07,55.32,54.76,55.32,23100.0,42.0487,42.2395,41.812,42.2395,23100.0
2009-11-05 09:40:00,55.35,55.71,55.13,55.71,29600.0,42.2625,42.5373,42.0945,42.5373,29600.0
2009-11-05 09:50:00,55.62,55.84,55.62,55.77,19900.0,42.4686,42.6366,42.4686,42.5831,19900.0
2009-11-05 10:00:00,55.76,55.98,55.68,55.74,25800.0,42.5755,42.7435,42.5144,42.5602,25800.0
2009-11-05 10:10:00,55.71,55.75,55.44,55.47,25900.0,42.5373,42.5679,42.3312,42.3541,25900.0
2009-11-05 10:20:00,55.47,56.02,55.47,56.02,81300.0,42.3541,42.774,42.3541,42.774,81300.0
2009-11-05 10:30:00,56.03,56.51,56.01,56.47,70800.0,42.7817,43.1482,42.7664,43.1176,70800.0
2009-11-05 10:40:00,56.44,56.45,56.32,56.35,29000.0,43.0947,43.1024,43.0031,43.026,29000.0
2009-11-05 10:50:00,56.35,56.47,56.29,56.36,25600.0,43.026,43.1176,42.9802,43.0336,25600.0
2009-11-05 11:00:00,56.37,56.51,56.29,56.49,30100.0,43.0413,43.1482,42.9802,43.1329,30100.0
2009-11-05 11:10:00,56.48,56.56,56.26,56.33,28100.0,43.1253,43.1863,42.9573,43.0107,28100.0
2009-11-05 11:20:00,56.29,56.39,56.25,56.35,14400.0,42.9802,43.0565,42.9496,43.026,14400.0
2009-11-05 11:30:00,56.38,56.38,56.21,56.23,17600.0,43.0489,43.0489,42.9191,42.9344,17600.0
2009-11-05 11:40:00,56.23,56.27,55.96,56.03,18900.0,42.9344,42.9649,42.7282,42.7817,18900.0
2009-11-05 11:50:00,56.04,56.06,55.85,55.87,20700.0,42.7893,42.8046,42.6442,42.6595,20700.0
2009-11-05 12:00:00,55.88,55.97,55.84,55.92,9900.0,42.6671,42.7359,42.6366,42.6977,9900.0
2009-11-05 12:10:00,55.94,56.07,55.86,56.05,21000.0,42.7129,42.8122,42.6519,42.7969,21000.0
2009-11-05 12:20:00,56.04,56.18,55.98,56.08,24700.0,42.7893,42.8962,42.7435,42.8198,24700.0
2009-11-05 12:30:00,56.09,56.22,56.04,56.11,5000.0,42.8275,42.9267,42.7893,42.8428,5000.0
2009-11-05 12:40:00,56.1,56.23,56.02,56.23,17100.0,42.8351,42.9344,42.774,42.9344,17100.0
2009-11-05 12:50:00,56.22,56.35,56.16,56.34,22900.0,42.9267,43.026,42.8809,43.0184,22900.0
2009-11-05 13:00:00,56.36,56.39,56.19,56.2,14000.0,43.0336,43.0565,42.9038,42.9115,14000.0
2009-11-05 13:10:00,56.2,56.35,56.15,56.25,22800.0,42.9115,43.026,42.8733,42.9496,22800.0
2009-11-05 13:20:00,56.32,56.32,56.21,56.25,9600.0,43.0031,43.0031,42.9191,42.9496,9600.0
2009-11-05 13:30:00,56.24,56.29,56.15,56.23,8300.0,42.942,42.9802,42.8733,42.9344,8300.0
2009-11-05 13:40:00,56.23,56.46,56.19,56.39,24400.0,42.9344,43.11,42.9038,43.0565,24400.0
2009-11-05 13:50:00,56.38,56.47,56.32,56.34,34200.0,43.0489,43.1176,43.0031,43.0184,34200.0
2009-11-05 14:00:00,56.3,56.45,56.2,56.31,30100.0,42.9878,43.1024,42.9115,42.9955,30100.0
2009-11-05 14:10:00,56.31,56.42,56.31,56.31,18900.0,42.9955,43.0795,42.9955,42.9955,18900.0
2009-11-05 14:20:00,56.3,56.44,56.3,56.35,27400.0,42.9878,43.0947,42.9878,43.026,27400.0
2009-11-05 14:30:00,56.35,56.39,56.26,56.31,16800.0,43.026,43.0565,42.9573,42.9955,16800.0
2009-11-05 14:40:00,56.29,56.41,56.27,56.35,15600.0,42.9802,43.0718,42.9649,43.026,15600.0
2009-11-05 14:50:00,56.35,56.47,56.35,56.45,17700.0,43.026,43.1176,43.026,43.1024,17700.0
2009-11-05 15:00:00,56.43,56.47,56.35,56.39,16700.0,43.0871,43.1176,43.026,43.0565,16700.0
2009-11-05 15:10:00,56.38,56.51,56.33,56.51,18800.0,43.0489,43.1482,43.0107,43.1482,18800.0
2009-11-05 15:20:00,56.5,56.5,56.37,56.42,20200.0,43.1405,43.1405,43.0413,43.0795,20200.0
2009-11-05 15:30:00,56.42,56.44,56.32,56.36,36700.0,43.0795,43.0947,43.0031,43.0336,36700.0
2009-11-05 15:40:00,56.37,56.53,56.37,56.48,53500.0,43.0413,43.1634,43.0413,43.1253,53500.0
2009-11-05 15:50:00,56.49,56.68,56.49,56.65,105200.0,43.1329,43.278,43.1329,43.2551,105200.0
2009-11-06 09:30:00,56.21,56.43,56.05,56.37,35100.0,42.9191,43.0871,42.7969,43.0413,35100.0
2009-11-06 09:40:00,56.37,56.91,56.37,56.71,23200.0,43.0413,43.4536,43.0413,43.3009,23200.0
2009-11-06 09:50:00,56.71,57.05,56.66,56.94,26000.0,43.3009,43.5605,43.2627,43.4765,26000.0
2009-11-06 10:00:00,56.93,57.13,56.69,56.8,31700.0,43.4689,43.6216,43.2856,43.3696,31700.0
2009-11-06 10:10:00,56.78,56.85,56.64,56.71,31800.0,43.3543,43.4078,43.2474,43.3009,31800.0
2009-11-06 10:20:00,56.67,56.67,56.19,56.22,25100.0,43.2703,43.2703,42.9038,42.9267,25100.0
2009-11-06 10:30:00,56.19,56.28,56.04,56.17,17400.0,42.9038,42.9726,42.7893,42.8886,17400.0
2009-11-06 10:40:00,56.15,56.22,55.93,56.22,10300.0,42.8733,42.9267,42.7053,42.9267,10300.0
2009-11-06 10:50:00,56.19,56.38,56.09,56.36,8300.0,42.9038,43.0489,42.8275,43.0336,8300.0
2009-11-06 11:00:00,56.36,56.51,56.24,56.48,12900.0,43.0336,43.1482,42.942,43.1253,12900.0
2009-11-06 11:10:00,56.47,56.5,56.36,56.49,10000.0,43.1176,43.1405,43.0336,43.1329,10000.0
2009-11-06 11:20:00,56.45,56.45,56.14,56.2,39400.0,43.1024,43.1024,42.8657,42.9115,39400.0
2009-11-06 11:30:00,56.2,56.24,56.05,56.12,45800.0,42.9115,42.942,42.7969,42.8504,45800.0
2009-11-06 11:40:00,56.12,56.2,56.1,56.12,25000.0,42.8504,42.9115,42.8351,42.8504,25000.0
2009-11-06 11:50:00,56.11,56.2,56.1,56.2,9900.0,42.8428,42.9115,42.8351,42.9115,9900.0
2009-11-06 12:00:00,56.18,56.2,56.13,56.2,22500.0,42.8962,42.9115,42.858,42.9115,22500.0
2009-11-06 12:10:00,56.2,56.36,56.19,56.32,61900.0,42.9115,43.0336,42.9038,43.0031,61900.0
2009-11-06 12:20:00,56.31,56.51,56.3,56.36,24100.0,42.9955,43.1482,42.9878,43.0336,24100.0
2009-11-06 12:30:00,56.36,56.38,56.23,56.31,8800.0,43.0336,43.0489,42.9344,42.9955,8800.0
2009-11-06 12:40:00,56.34,56.34,56.06,56.08,15800.0,43.0184,43.0184,42.8046,42.8198,15800.0
2009-11-06 12:50:00,56.07,56.18,56.06,56.09,16300.0,42.8122,42.8962,42.8046,42.8275,16300.0
2009-11-06 13:00:00,56.09,56.12,55.97,56.09,11300.0,42.8275,42.8504,42.7359,42.8275,11300.0
2009-11-06 13:10:00,56.08,56.29,56.06,56.25,30100.0,42.8198,42.9802,42.8046,42.9496,30100.0
2009-11-06 13:20:00,56.24,56.28,56.14,56.2,23800.0,42.942,42.9726,42.8657,42.9115,23800.0
2009-11-06 13:30:00,56.21,56.35,56.14,56.18,18200.0,42.9191,43.026,42.8657,42.8962,18200.0
2009-11-06 13:40:00,56.17,56.27,56.12,56.13,9900.0,42.8886,42.9649,42.8504,42.858,9900.0
2009-11-06 13:50:00,56.13,56.18,56.08,56.13,9400.0,42.858,42.8962,42.8198,42.858,9400.0
2009-11-06 14:00:00,56.12,56.19,56.02,56.09,13900.0,42.8504,42.9038,42.774,42.8275,13900.0
2009-11-06 14:10:00,56.08,56.19,56.08,56.17,4100.0,42.8198,42.9038,42.8198,42.8886,4100.0
2009-11-06 14:20:00,56.17,56.29,56.16,56.21,12600.0,42.8886,42.9802,42.8809,42.9191,12600.0
2009-11-06 14:30:00,56.21,56.31,56.18,56.3,6800.0,42.9191,42.9955,42.8962,42.9878,6800.0
2009-11-06 14:40:00,56.3,56.34,56.2,56.22,9900.0,42.9878,43.0184,42.9115,42.9267,9900.0
2009-11-06 14:50:00,56.21,56.31,56.19,56.24,10100.0,42.9191,42.9955,42.9038,42.942,10100.0
2009-11-06 15:00:00,56.24,56.25,56.1,56.2,21600.0,42.942,42.9496,42.8351,42.9115,21600.0
2009-11-06 15:10:00,56.2,56.26,56.03,56.08,24100.0,42.9115,42.9573,42.7817,42.8198,24100.0
2009-11-06 15:20:00,56.1,56.12,56.01,56.11,36300.0,42.8351,42.8504,42.7664,42.8428,36300.0
2009-11-06 15:30:00,56.1,56.14,56.02,56.04,37700.0,42.8351,42.8657,42.774,42.7893,37700.0
2009-11-06 15:40:00,56.04,56.16,56.03,56.16,52700.0,42.7893,42.8809,42.7817,42.8809,52700.0
2009-11-06 15:50:00,56.17,56.22,56.08,56.2,77600.0,42.8886,42.9267,42.8198,42.9115,77600.0
2009-11-09 09:30:00,56.7,56.83,56.57,56.77,17000.0,43.2932,43.3925,43.194,43.3467,17000.0
2009-11-09 09:40:00,56.8,57.0,56.68,56.84,12800.0,43.3696,43.5223,43.278,43.4001,12800.0
2009-11-09 09:50:00,56.81,56.91,56.72,56.75,20000.0,43.3772,43.4536,43.3085,43.3314,20000.0
2009-11-09 10:00:00,56.75,57.12,56.75,57.0,34800.0,43.3314,43.6139,43.3314,43.5223,34800.0
2009-11-09 10:10:00,57.02,57.08,56.92,56.99,18500.0,43.5376,43.5834,43.4612,43.5147,18500.0
2009-11-09 10:20:00,57.02,57.07,56.88,56.88,29500.0,43.5376,43.5758,43.4307,43.4307,29500.0
2009-11-09 10:30:00,56.88,56.88,56.67,56.74,53400.0,43.4307,43.4307,43.2703,43.3238,53400.0
2009-11-09 10:40:00,56.72,56.78,56.71,56.74,33900.0,43.3085,43.3543,43.3009,43.3238,33900.0
2009-11-09 10:50:00,56.74,57.2,56.69,57.18,80800.0,43.3238,43.675,43.2856,43.6597,80800.0
2009-11-09 11:00:00,57.18,57.2,57.0,57.04,25300.0,43.6597,43.675,43.5223,43.5529,25300.0
2009-11-09 11:10:00,57.03,57.24,56.94,57.11,42900.0,43.5452,43.7056,43.4765,43.6063,42900.0
2009-11-09 11:20:00,57.12,57.16,57.02,57.13,17700.0,43.6139,43.6445,43.5376,43.6216,17700.0
2009-11-09 11:30:00,57.11,57.12,57.05,57.07,7800.0,43.6063,43.6139,43.5605,43.5758,7800.0
2009-11-09 11:40:00,57.06,57.09,57.0,57.07,11300.0,43.5681,43.591,43.5223,43.5758,11300.0
2009-11-09 11:50:00,57.08,57.08,56.96,56.96,14800.0,43.5834,43.5834,43.4918,43.4918,14800.0
2009-11-09 12:00:00,56.99,57.0,56.95,57.0,10100.0,43.5147,43.5223,43.4841,43.5223,10100.0
2009-11-09 12:10:00,57.0,57.0,56.96,57.0,5600.0,43.5223,43.5223,43.4918,43.5223,5600.0
2009-11-09 12:20:00,57.0,57.0,56.94,56.95,12900.0,43.5223,43.5223,43.4765,43.4841,12900.0
2009-11-09 12:30:00,56.94,56.99,56.93,56.98,5100.0,43.4765,43.5147,43.4689,43.507,5100.0
2009-11-09 12:40:00,56.98,57.08,56.98,57.0,13500.0,43.507,43.5834,43.507,43.5223,13500.0
2009-11-09 12:50:00,57.0,57.08,56.97,57.08,8500.0,43.5223,43.5834,43.4994,43.5834,8500.0
2009-11-09 13:00:00,57.08,57.14,57.02,57.07,11700.0,43.5834,43.6292,43.5376,43.5758,11700.0
2009-11-09 13:10:00,57.06,57.14,57.03,57.08,10000.0,43.5681,43.6292,43.5452,43.5834,10000.0
2009-11-09 13:20:00,57.09,57.12,57.04,57.07,10700.0,43.591,43.6139,43.5529,43.5758,10700.0
2009-11-09 13:30:00,57.1,57.16,57.0,57.16,16000.0,43.5987,43.6445,43.5223,43.6445,16000.0
2009-11-09 13:40:00,57.15,57.19,57.11,57.12,19900.0,43.6368,43.6674,43.6063,43.6139,19900.0
2009-11-09 13:50:00,57.12,57.17,57.06,57.17,15700.0,43.6139,43.6521,43.5681,43.6521,15700.0
2009-11-09 14:00:00,57.14,57.25,57.11,57.2,12400.0,43.6292,43.7132,43.6063,43.675,12400.0
2009-11-09 14:10:00,57.2,57.23,57.12,57.14,18200.0,43.675,43.6979,43.6139,43.6292,18200.0
2009-11-09 14:20:00,57.15,57.23,57.14,57.22,17000.0,43.6368,43.6979,43.6292,43.6903,17000.0
2009-11-09 14:30:00,57.22,57.3,57.22,57.26,10900.0,43.6903,43.7514,43.6903,43.7208,10900.0
2009-11-09 14:40:00,57.26,57.36,57.25,57.34,13300.0,43.7208,43.7972,43.7132,43.7819,13300.0
2009-11-09 14:50:00,57.32,57.35,57.24,57.26,16800.0,43.7666,43.7896,43.7056,43.7208,16800.0
2009-11-09 15:00:00,57.27,57.33,57.25,57.3,19400.0,43.7285,43.7743,43.7132,43.7514,19400.0
2009-11-09 15:10:00,57.29,57.34,57.26,57.31,23100.0,43.7437,43.7819,43.7208,43.759,23100.0
2009-11-09 15:20:00,57.31,57.35,57.25,57.3,29500.0,43.759,43.7896,43.7132,43.7514,29500.0
2009-11-09 15:30:00,57.3,57.33,57.19,57.2,33500.0,43.7514,43.7743,43.6674,43.675,33500.0
2009-11-09 15:40:00,57.2,57.41,57.2,57.3,60900.0,43.675,43.8354,43.675,43.7514,60900.0
2009-11-09 15:50:00,57.31,57.46,57.28,57.46,93700.0,43.759,43.8735,43.7361,43.8735,93700.0
2009-11-10 09:30:00,57.67,57.72,57.35,57.57,30000.0,44.0339,44.0721,43.7896,43.9575,30000.0
2009-11-10 09:40:00,57.58,57.6,57.41,57.6,22000.0,43.9652,43.9804,43.8354,43.9804,22000.0
2009-11-10 09:50:00,57.58,57.7,57.42,57.47,34500.0,43.9652,44.0568,43.843,43.8812,34500.0
2009-11-10 10:00:00,57.47,57.56,57.35,57.41,29900.0,43.8812,43.9499,43.7896,43.8354,29900.0
2009-11-10 10:10:00,57.41,57.53,57.4,57.48,9600.0,43.8354,43.927,43.8277,43.8888,9600.0
2009-11-10 10:20:00,57.42,57.57,57.42,57.53,5900.0,43.843,43.9575,43.843,43.927,5900.0
2009-11-10 10:30:00,57.57,57.59,57.23,57.23,20400.0,43.9575,43.9728,43.6979,43.6979,20400.0
2009-11-10 10:40:00,57.25,57.27,57.04,57.04,32800.0,43.7132,43.7285,43.5529,43.5529,32800.0
2009-11-10 10:50:00,57.03,57.04,56.82,56.83,23400.0,43.5452,43.5529,43.3849,43.3925,23400.0
2009-11-10 11:00:00,56.83,56.89,56.63,56.75,21400.0,43.3925,43.4383,43.2398,43.3314,21400.0
2009-11-10 11:10:00,56.73,56.81,56.61,56.67,14300.0,43.3162,43.3772,43.2245,43.2703,14300.0
2009-11-10 11:20:00,56.66,56.88,56.64,56.86,26200.0,43.2627,43.4307,43.2474,43.4154,26200.0
2009-11-10 11:30:00,56.88,57.0,56.75,56.94,36400.0,43.4307,43.5223,43.3314,43.4765,36400.0
2009-11-10 11:40:00,56.97,57.0,56.88,56.97,17500.0,43.4994,43.5223,43.4307,43.4994,17500.0
2009-11-10 11:50:00,56.97,56.98,56.78,56.78,20100.0,43.4994,43.507,43.3543,43.3543,20100.0
2009-11-10 12:00:00,56.77,56.81,56.65,56.76,14300.0,43.3467,43.3772,43.2551,43.3391,14300.0
2009-11-10 12:10:00,56.76,56.83,56.69,56.71,14500.0,43.3391,43.3925,43.2856,43.3009,14500.0
2009-11-10 12:20:00,56.71,56.71,56.45,56.45,16900.0,43.3009,43.3009,43.1024,43.1024,16900.0
2009-11-10 12:30:00,56.46,56.79,56.43,56.78,12600.0,43.11,43.362,43.0871,43.3543,12600.0
2009-11-10 12:40:00,56.77,56.89,56.77,56.82,16600.0,43.3467,43.4383,43.3467,43.3849,16600.0
2009-11-10 12:50:00,56.81,57.0,56.8,57.0,28400.0,43.3772,43.5223,43.3696,43.5223,28400.0
2009-11-10 13:00:00,57.02,57.02,56.84,56.94,19000.0,43.5376,43.5376,43.4001,43.4765,19000.0
2009-11-10 13:10:00,56.93,57.0,56.83,57.0,12000.0,43.4689,43.5223,43.3925,43.5223,12000.0
2009-11-10 13:20:00,56.99,57.0,56.86,56.93,8700.0,43.5147,43.5223,43.4154,43.4689,8700.0
2009-11-10 13:30:00,56.92,56.93,56.82,56.85,19800.0,43.4612,43.4689,43.3849,43.4078,19800.0
2009-11-10 13:40:00,56.85,56.85,56.72,56.78,12700.0,43.4078,43.4078,43.3085,43.3543,12700.0
2009-11-10 13:50:00,56.78,56.95,56.78,56.93,14800.0,43.3543,43.4841,43.3543,43.4689,14800.0
2009-11-10 14:00:00,56.92,57.09,56.88,57.09,17300.0,43.4612,43.591,43.4307,43.591,17300.0
2009-11-10 14:10:00,57.09,57.1,56.99,56.99,16300.0,43.591,43.5987,43.5147,43.5147,16300.0
2009-11-10 14:20:00,57.03,57.13,56.99,57.08,13200.0,43.5452,43.6216,43.5147,43.5834,13200.0
2009-11-10 14:30:00,57.07,57.2,57.06,57.11,29500.0,43.5758,43.675,43.5681,43.6063,29500.0
2009-11-10 14:40:00,57.11,57.25,57.11,57.23,21900.0,43.6063,43.7132,43.6063,43.6979,21900.0
2009-11-10 14:50:00,57.22,57.29,57.19,57.23,15600.0,43.6903,43.7437,43.6674,43.6979,15600.0
2009-11-10 15:00:00,57.22,57.22,57.11,57.13,12000.0,43.6903,43.6903,43.6063,43.6216,12000.0
2009-11-10 15:10:00,57.13,57.34,57.13,57.28,13900.0,43.6216,43.7819,43.6216,43.7361,13900.0
2009-11-10 15:20:00,57.29,57.29,57.19,57.24,14700.0,43.7437,43.7437,43.6674,43.7056,14700.0
2009-11-10 15:30:00,57.24,57.24,57.07,57.11,21200.0,43.7056,43.7056,43.5758,43.6063,21200.0
2009-11-10 15:40:00,57.12,57.14,56.99,57.07,30700.0,43.6139,43.6292,43.5147,43.5758,30700.0
2009-11-10 15:50:00,57.09,57.12,56.99,57.12,79100.0,43.591,43.6139,43.5147,43.6139,79100.0
2009-11-11 09:30:00,57.41,57.67,56.76,56.76,51000.0,43.8354,44.0339,43.3391,43.3391,51000.0
2009-11-11 09:40:00,56.76,56.79,56.48,56.59,77500.0,43.3391,43.362,43.1253,43.2093,77500.0
2009-11-11 09:50:00,56.6,56.69,56.53,56.6,46600.0,43.2169,43.2856,43.1634,43.2169,46600.0
2009-11-11 10:00:00,56.6,56.65,56.52,56.59,27200.0,43.2169,43.2551,43.1558,43.2093,27200.0
2009-11-11 10:10:00,56.58,56.75,56.52,56.75,78500.0,43.2016,43.3314,43.1558,43.3314,78500.0
2009-11-11 10:20:00,56.73,56.88,56.63,56.75,69900.0,43.3162,43.4307,43.2398,43.3314,69900.0
2009-11-11 10:30:00,56.75,56.75,56.48,56.48,42100.0,43.3314,43.3314,43.1253,43.1253,42100.0
2009-11-11 10:40:00,56.48,56.6,56.06,56.11,57100.0,43.1253,43.2169,42.8046,42.8428,57100.0
2009-11-11 10:50:00,56.12,56.12,55.8,55.85,58800.0,42.8504,42.8504,42.6061,42.6442,58800.0
2009-11-11 11:00:00,55.85,55.91,55.65,55.66,33600.0,42.6442,42.69,42.4915,42.4992,33600.0
2009-11-11 11:10:00,55.69,55.85,55.65,55.81,26500.0,42.5221,42.6442,42.4915,42.6137,26500.0
2009-11-11 11:20:00,55.8,55.9,55.77,55.82,19600.0,42.6061,42.6824,42.5831,42.6213,19600.0
2009-11-11 11:30:00,55.81,56.02,55.8,56.02,18300.0,42.6137,42.774,42.6061,42.774,18300.0
2009-11-11 11:40:00,56.03,56.08,55.99,56.01,15800.0,42.7817,42.8198,42.7511,42.7664,15800.0
2009-11-11 11:50:00,55.99,55.99,55.78,55.93,46600.0,42.7511,42.7511,42.5908,42.7053,46600.0
2009-11-11 12:00:00,55.93,55.94,55.78,55.82,74400.0,42.7053,42.7129,42.5908,42.6213,74400.0
2009-11-11 12:10:00,55.82,55.88,55.78,55.78,66100.0,42.6213,42.6671,42.5908,42.5908,66100.0
2009-11-11 12:20:00,55.77,55.86,55.75,55.86,44500.0,42.5831,42.6519,42.5679,42.6519,44500.0
2009-11-11 12:30:00,55.88,56.03,55.87,55.94,19600.0,42.6671,42.7817,42.6595,42.7129,19600.0
2009-11-11 12:40:00,55.93,55.97,55.81,55.81,17300.0,42.7053,42.7359,42.6137,42.6137,17300.0
2009-11-11 12:50:00,55.82,55.89,55.71,55.73,11700.0,42.6213,42.6748,42.5373,42.5526,11700.0
2009-11-11 13:00:00,55.73,55.86,55.73,55.86,9800.0,42.5526,42.6519,42.5526,42.6519,9800.0
2009-11-11 13:10:00,55.87,55.89,55.76,55.82,17600.0,42.6595,42.6748,42.5755,42.6213,17600.0
2009-11-11 13:20:00,55.82,55.85,55.69,55.72,13900.0,42.6213,42.6442,42.5221,42.545,13900.0
2009-11-11 13:30:00,55.72,55.78,55.61,55.67,32100.0,42.545,42.5908,42.461,42.5068,32100.0
2009-11-11 13:40:00,55.67,55.69,55.55,55.67,25600.0,42.5068,42.5221,42.4152,42.5068,25600.0
2009-11-11 13:50:00,55.68,55.74,55.61,55.63,25700.0,42.5144,42.5602,42.461,42.4762,25700.0
2009-11-11 14:00:00,55.65,55.75,55.63,55.69,34300.0,42.4915,42.5679,42.4762,42.5221,34300.0
2009-11-11 14:10:00,55.72,55.77,55.66,55.73,21000.0,42.545,42.5831,42.4992,42.5526,21000.0
2009-11-11 14:20:00,55.72,55.75,55.65,55.7,18900.0,42.545,42.5679,42.4915,42.5297,18900.0
2009-11-11 14:30:00,55.7,55.83,55.66,55.66,39900.0,42.5297,42.629,42.4992,42.4992,39900.0
2009-11-11 14:40:00,55.66,55.69,55.61,55.67,15400.0,42.4992,42.5221,42.461,42.5068,15400.0
2009-11-11 14:50:00,55.66,55.81,55.66,55.74,17600.0,42.4992,42.6137,42.4992,42.5602,17600.0
2009-11-11 15:00:00,55.73,55.88,55.69,55.83,30600.0,42.5526,42.6671,42.5221,42.629,30600.0
2009-11-11 15:10:00,55.82,55.82,55.67,55.77,20800.0,42.6213,42.6213,42.5068,42.5831,20800.0
2009-11-11 15:20:00,55.76,55.94,55.76,55.93,29800.0,42.5755,42.7129,42.5755,42.7053,29800.0
2009-11-11 15:30:00,55.94,56.05,55.92,56.01,51200.0,42.7129,42.7969,42.6977,42.7664,51200.0
2009-11-11 15:40:00,56.04,56.11,55.95,56.11,93800.0,42.7893,42.8428,42.7206,42.8428,93800.0
2009-11-11 15:50:00,56.1,56.15,56.02,56.1,131600.0,42.8351,42.8733,42.774,42.8351,131600.0
2009-11-12 09:30:00,56.03,56.18,55.82,55.85,19800.0,42.7817,42.8962,42.6213,42.6442,19800.0
2009-11-12 09:40:00,55.85,56.09,55.73,56.06,25000.0,42.6442,42.8275,42.5526,42.8046,25000.0
2009-11-12 09:50:00,56.07,56.43,56.07,56.27,20800.0,42.8122,43.0871,42.8122,42.9649,20800.0
2009-11-12 10:00:00,56.31,56.48,56.05,56.1,48000.0,42.9955,43.1253,42.7969,42.8351,48000.0
2009-11-12 10:10:00,56.1,56.1,55.94,56.03,70000.0,42.8351,42.8351,42.7129,42.7817,70000.0
2009-11-12 10:20:00,56.06,56.26,56.01,56.2,61900.0,42.8046,42.9573,42.7664,42.9115,61900.0
2009-11-12 10:30:00,56.2,56.25,56.12,56.2,94900.0,42.9115,42.9496,42.8504,42.9115,94900.0
2009-11-12 10:40:00,56.19,56.42,56.14,56.35,35600.0,42.9038,43.0795,42.8657,43.026,35600.0
2009-11-12 10:50:00,56.32,56.47,56.03,56.1,21200.0,43.0031,43.1176,42.7817,42.8351,21200.0
2009-11-12 11:00:00,56.1,56.13,55.86,55.87,23200.0,42.8351,42.858,42.6519,42.6595,23200.0
2009-11-12 11:10:00,55.87,55.9,55.67,55.85,28400.0,42.6595,42.6824,42.5068,42.6442,28400.0
2009-11-12 11:20:00,55.87,55.89,55.77,55.83,31000.0,42.6595,42.6748,42.5831,42.629,31000.0
2009-11-12 11:30:00,55.83,55.83,55.63,55.79,22500.0,42.629,42.629,42.4762,42.5984,22500.0
2009-11-12 11:40:00,55.78,55.85,55.68,55.78,13600.0,42.5908,42.6442,42.5144,42.5908,13600.0
2009-11-12 11:50:00,55.78,55.79,55.66,55.76,14500.0,42.5908,42.5984,42.4992,42.5755,14500.0
2009-11-12 12:00:00,55.78,55.86,55.75,55.78,11400.0,42.5908,42.6519,42.5679,42.5908,11400.0
2009-11-12 12:10:00,55.78,55.87,55.75,55.77,10600.0,42.5908,42.6595,42.5679,42.5831,10600.0
2009-11-12 12:20:00,55.77,55.84,55.74,55.76,10300.0,42.5831,42.6366,42.5602,42.5755,10300.0
2009-11-12 12:30:00,55.76,55.76,55.62,55.71,15000.0,42.5755,42.5755,42.4686,42.5373,15000.0
2009-11-12 12:40:00,55.69,55.88,55.67,55.87,17500.0,42.5221,42.6671,42.5068,42.6595,17500.0
2009-11-12 12:50:00,55.86,55.95,55.78,55.85,22500.0,42.6519,42.7206,42.5908,42.6442,22500.0
2009-11-12 13:00:00,55.84,55.86,55.62,55.66,16100.0,42.6366,42.6519,42.4686,42.4992,16100.0
2009-11-12 13:10:00,55.64,55.7,55.56,55.65,10300.0,42.4839,42.5297,42.4228,42.4915,10300.0
2009-11-12 13:20:00,55.65,55.69,55.58,55.6,8200.0,42.4915,42.5221,42.4381,42.4533,8200.0
2009-11-12 13:30:00,55.6,55.63,55.56,55.56,19600.0,42.4533,42.4762,42.4228,42.4228,19600.0
2009-11-12 13:40:00,55.56,55.67,55.48,55.62,20400.0,42.4228,42.5068,42.3617,42.4686,20400.0
2009-11-12 13:50:00,55.64,55.65,55.5,55.53,14100.0,42.4839,42.4915,42.377,42.3999,14100.0
2009-11-12 14:00:00,55.55,55.63,55.52,55.59,15700.0,42.4152,42.4762,42.3923,42.4457,15700.0
2009-11-12 14:10:00,55.58,55.7,55.52,55.52,14800.0,42.4381,42.5297,42.3923,42.3923,14800.0
2009-11-12 14:20:00,55.54,55.6,55.49,55.5,21100.0,42.4075,42.4533,42.3694,42.377,21100.0
2009-11-12 14:30:00,55.51,55.66,55.51,55.58,24900.0,42.3846,42.4992,42.3846,42.4381,24900.0
2009-11-12 14:40:00,55.56,55.58,55.44,55.44,19000.0,42.4228,42.4381,42.3312,42.3312,19000.0
2009-11-12 14:50:00,55.44,55.53,55.43,55.52,27300.0,42.3312,42.3999,42.3235,42.3923,27300.0
2009-11-12 15:00:00,55.5,55.56,55.37,55.48,38500.0,42.377,42.4228,42.2777,42.3617,38500.0
2009-11-12 15:10:00,55.49,55.56,55.4,55.54,35800.0,42.3694,42.4228,42.3006,42.4075,35800.0
2009-11-12 15:20:00,55.54,55.55,55.36,55.36,24800.0,42.4075,42.4152,42.2701,42.2701,24800.0
2009-11-12 15:30:00,55.36,55.43,55.16,55.16,45600.0,42.2701,42.3235,42.1174,42.1174,45600.0
2009-11-12 15:40:00,55.18,55.3,55.16,55.24,43300.0,42.1327,42.2243,42.1174,42.1785,43300.0
2009-11-12 15:50:00,55.25,55.38,55.2,55.29,126000.0,42.1861,42.2854,42.1479,42.2166,126000.0
2009-11-13 09:30:00,55.5,55.6,55.32,55.32,13300.0,42.377,42.4533,42.2395,42.2395,13300.0
2009-11-13 09:40:00,55.32,55.47,55.15,55.41,15600.0,42.2395,42.3541,42.1097,42.3083,15600.0
2009-11-13 09:50:00,55.45,55.46,54.92,55.01,70000.0,42.3388,42.3464,41.9341,42.0028,70000.0
2009-11-13 10:00:00,55.01,55.07,54.79,54.87,124200.0,42.0028,42.0487,41.8349,41.8959,124200.0
2009-11-13 10:10:00,54.88,54.98,54.77,54.94,65100.0,41.9036,41.9799,41.8196,41.9494,65100.0
2009-11-13 10:20:00,54.94,55.09,54.76,54.77,67100.0,41.9494,42.0639,41.812,41.8196,67100.0
2009-11-13 10:30:00,54.77,54.99,54.71,54.92,54300.0,41.8196,41.9876,41.7738,41.9341,54300.0
2009-11-13 10:40:00,54.91,55.04,54.91,54.96,94600.0,41.9265,42.0258,41.9265,41.9647,94600.0
2009-11-13 10:50:00,54.95,55.04,54.86,54.88,56400.0,41.957,42.0258,41.8883,41.9036,56400.0
2009-11-13 11:00:00,54.87,54.98,54.85,54.88,57900.0,41.8959,41.9799,41.8807,41.9036,57900.0
2009-11-13 11:10:00,54.88,54.9,54.71,54.72,39200.0,41.9036,41.9189,41.7738,41.7814,39200.0
2009-11-13 11:20:00,54.73,54.89,54.7,54.8,28900.0,41.7891,41.9112,41.7661,41.8425,28900.0
2009-11-13 11:30:00,54.8,54.94,54.77,54.91,36800.0,41.8425,41.9494,41.8196,41.9265,36800.0
2009-11-13 11:40:00,54.93,54.94,54.77,54.87,25300.0,41.9418,41.9494,41.8196,41.8959,25300.0
2009-11-13 11:50:00,54.85,54.92,54.81,54.82,16700.0,41.8807,41.9341,41.8501,41.8578,16700.0
2009-11-13 12:00:00,54.81,54.95,54.81,54.94,26200.0,41.8501,41.957,41.8501,41.9494,26200.0
2009-11-13 12:10:00,54.93,55.2,54.89,55.18,40900.0,41.9418,42.1479,41.9112,42.1327,40900.0
2009-11-13 12:20:00,55.17,55.27,55.16,55.22,37100.0,42.125,42.2014,42.1174,42.1632,37100.0
2009-11-13 12:30:00,55.23,55.29,55.14,55.23,102600.0,42.1708,42.2166,42.1021,42.1708,102600.0
2009-11-13 12:40:00,55.22,55.25,55.18,55.23,23300.0,42.1632,42.1861,42.1327,42.1708,23300.0
2009-11-13 12:50:00,55.23,55.38,55.22,55.37,35700.0,42.1708,42.2854,42.1632,42.2777,35700.0
2009-11-13 13:00:00,55.36,55.38,55.27,55.31,33900.0,42.2701,42.2854,42.2014,42.2319,33900.0
2009-11-13 13:10:00,55.3,55.37,55.28,55.3,28600.0,42.2243,42.2777,42.209,42.2243,28600.0
2009-11-13 13:20:00,55.31,55.43,55.31,55.37,80100.0,42.2319,42.3235,42.2319,42.2777,80100.0
2009-11-13 13:30:00,55.37,55.47,55.26,55.47,31000.0,42.2777,42.3541,42.1937,42.3541,31000.0
2009-11-13 13:40:00,55.47,55.48,55.35,55.38,36200.0,42.3541,42.3617,42.2625,42.2854,36200.0
2009-11-13 13:50:00,55.37,55.45,55.32,55.32,22400.0,42.2777,42.3388,42.2395,42.2395,22400.0
2009-11-13 14:00:00,55.34,55.47,55.34,55.38,23100.0,42.2548,42.3541,42.2548,42.2854,23100.0
2009-11-13 14:10:00,55.37,55.4,55.27,55.3,21300.0,42.2777,42.3006,42.2014,42.2243,21300.0
2009-11-13 14:20:00,55.29,55.29,55.09,55.16,24400.0,42.2166,42.2166,42.0639,42.1174,24400.0
2009-11-13 14:30:00,55.16,55.17,54.89,54.9,33500.0,42.1174,42.125,41.9112,41.9189,33500.0
2009-11-13 14:40:00,54.89,54.99,54.85,54.97,26600.0,41.9112,41.9876,41.8807,41.9723,26600.0
2009-11-13 14:50:00,54.96,54.99,54.82,54.82,15100.0,41.9647,41.9876,41.8578,41.8578,15100.0
2009-11-13 15:00:00,54.82,54.95,54.76,54.93,44700.0,41.8578,41.957,41.812,41.9418,44700.0
2009-11-13 15:10:00,54.94,55.0,54.86,54.88,35000.0,41.9494,41.9952,41.8883,41.9036,35000.0
2009-11-13 15:20:00,54.89,54.92,54.81,54.85,49400.0,41.9112,41.9341,41.8501,41.8807,49400.0
2009-11-13 15:30:00,54.85,55.0,54.82,54.88,134400.0,41.8807,41.9952,41.8578,41.9036,134400.0
2009-11-13 15:40:00,54.89,55.23,54.89,55.17,105600.0,41.9112,42.1708,41.9112,42.125,105600.0
2009-11-13 15:50:00,55.17,55.17,54.97,54.98,178900.0,42.125,42.125,41.9723,41.9799,178900.0
2009-11-16 09:30:00,55.3,55.77,55.3,55.74,44700.0,42.2243,42.5831,42.2243,42.5602,44700.0
2009-11-16 09:40:00,55.76,55.94,55.61,55.91,52600.0,42.5755,42.7129,42.461,42.69,52600.0
2009-11-16 09:50:00,55.93,56.17,55.88,56.13,18500.0,42.7053,42.8886,42.6671,42.858,18500.0
2009-11-16 10:00:00,56.14,56.22,56.03,56.17,20900.0,42.8657,42.9267,42.7817,42.8886,20900.0
2009-11-16 10:10:00,56.18,56.25,56.11,56.23,27200.0,42.8962,42.9496,42.8428,42.9344,27200.0
2009-11-16 10:20:00,56.21,56.23,56.09,56.21,28900.0,42.9191,42.9344,42.8275,42.9191,28900.0
2009-11-16 10:30:00,56.17,56.3,56.15,56.26,22700.0,42.8886,42.9878,42.8733,42.9573,22700.0
2009-11-16 10:40:00,56.26,56.37,56.19,56.34,41300.0,42.9573,43.0413,42.9038,43.0184,41300.0
2009-11-16 10:50:00,56.33,56.41,56.28,56.28,17200.0,43.0107,43.0718,42.9726,42.9726,17200.0
2009-11-16 11:00:00,56.31,56.38,56.27,56.33,36800.0,42.9955,43.0489,42.9649,43.0107,36800.0
2009-11-16 11:10:00,56.3,56.39,56.24,56.37,45400.0,42.9878,43.0565,42.942,43.0413,45400.0
2009-11-16 11:20:00,56.36,56.45,56.31,56.41,17500.0,43.0336,43.1024,42.9955,43.0718,17500.0
2009-11-16 11:30:00,56.4,56.58,56.39,56.58,49500.0,43.0642,43.2016,43.0565,43.2016,49500.0
2009-11-16 11:40:00,56.59,56.66,56.53,56.62,14400.0,43.2093,43.2627,43.1634,43.2322,14400.0
2009-11-16 11:50:00,56.65,56.75,56.6,56.71,39800.0,43.2551,43.3314,43.2169,43.3009,39800.0
2009-11-16 12:00:00,56.72,56.72,56.66,56.7,9800.0,43.3085,43.3085,43.2627,43.2932,9800.0
2009-11-16 12:10:00,56.69,56.74,56.53,56.58,22000.0,43.2856,43.3238,43.1634,43.2016,22000.0
2009-11-16 12:20:00,56.57,56.61,56.41,56.61,25300.0,43.194,43.2245,43.0718,43.2245,25300.0
2009-11-16 12:30:00,56.6,56.65,56.57,56.58,11500.0,43.2169,43.2551,43.194,43.2016,11500.0
2009-11-16 12:40:00,56.58,56.75,56.57,56.72,15200.0,43.2016,43.3314,43.194,43.3085,15200.0
2009-11-16 12:50:00,56.72,56.79,56.7,56.76,26000.0,43.3085,43.362,43.2932,43.3391,26000.0
2009-11-16 13:00:00,56.78,56.81,56.68,56.73,22600.0,43.3543,43.3772,43.278,43.3162,22600.0
2009-11-16 13:10:00,56.75,56.77,56.61,56.67,16400.0,43.3314,43.3467,43.2245,43.2703,16400.0
2009-11-16 13:20:00,56.65,56.71,56.62,56.66,15300.0,43.2551,43.3009,43.2322,43.2627,15300.0
2009-11-16 13:30:00,56.66,56.73,56.65,56.72,20900.0,43.2627,43.3162,43.2551,43.3085,20900.0
2009-11-16 13:40:00,56.71,56.79,56.7,56.76,11600.0,43.3009,43.362,43.2932,43.3391,11600.0
2009-11-16 13:50:00,56.75,56.84,56.73,56.78,19400.0,43.3314,43.4001,43.3162,43.3543,19400.0
2009-11-16 14:00:00,56.8,56.92,56.78,56.86,47400.0,43.3696,43.4612,43.3543,43.4154,47400.0
2009-11-16 14:10:00,56.85,56.93,56.81,56.92,14400.0,43.4078,43.4689,43.3772,43.4612,14400.0
2009-11-16 14:20:00,56.93,56.99,56.91,56.95,24200.0,43.4689,43.5147,43.4536,43.4841,24200.0
2009-11-16 14:30:00,56.96,57.08,56.95,57.06,35000.0,43.4918,43.5834,43.4841,43.5681,35000.0
2009-11-16 14:40:00,57.05,57.11,56.94,56.96,36300.0,43.5605,43.6063,43.4765,43.4918,36300.0
2009-11-16 14:50:00,56.96,56.96,56.75,56.88,32100.0,43.4918,43.4918,43.3314,43.4307,32100.0
2009-11-16 15:00:00,56.89,57.08,56.79,56.98,167700.0,43.4383,43.5834,43.362,43.507,167700.0
2009-11-16 15:10:00,56.96,57.01,56.89,56.92,110400.0,43.4918,43.5299,43.4383,43.4612,110400.0
2009-11-16 15:20:00,56.91,56.92,56.77,56.8,79600.0,43.4536,43.4612,43.3467,43.3696,79600.0
2009-11-16 15:30:00,56.8,56.94,56.8,56.93,54600.0,43.3696,43.4765,43.3696,43.4689,54600.0
2009-11-16 15:40:00,56.93,57.02,56.86,56.96,93500.0,43.4689,43.5376,43.4154,43.4918,93500.0
2009-11-16 15:50:00,56.96,57.01,56.93,57.0,130900.0,43.4918,43.5299,43.4689,43.5223,130900.0
2009-11-17 09:30:00,56.84,56.84,56.28,56.34,37100.0,43.5936,43.5936,43.1641,43.2101,37100.0
2009-11-17 09:40:00,56.29,56.65,56.28,56.49,63000.0,43.1718,43.4479,43.1641,43.3251,63000.0
2009-11-17 09:50:00,56.52,56.53,56.33,56.35,56700.0,43.3482,43.3558,43.2024,43.2178,56700.0
2009-11-17 10:00:00,56.38,56.42,55.97,56.08,78700.0,43.2408,43.2715,42.9263,43.0107,78700.0
2009-11-17 10:10:00,56.12,56.28,56.02,56.26,64800.0,43.0414,43.1641,42.9647,43.1487,64800.0
2009-11-17 10:20:00,56.25,56.33,56.2,56.27,42600.0,43.1411,43.2024,43.1027,43.1564,42600.0
2009-11-17 10:30:00,56.26,56.26,56.0,56.01,22900.0,43.1487,43.1487,42.9493,42.957,22900.0
2009-11-17 10:40:00,56.01,56.11,55.98,56.05,45500.0,42.957,43.0337,42.934,42.9877,45500.0
2009-11-17 10:50:00,56.04,56.26,56.02,56.26,35800.0,42.98,43.1487,42.9647,43.1487,35800.0
2009-11-17 11:00:00,56.26,56.26,56.03,56.14,32700.0,43.1487,43.1487,42.9724,43.0567,32700.0
2009-11-17 11:10:00,56.15,56.18,55.96,56.0,46000.0,43.0644,43.0874,42.9187,42.9493,46000.0
2009-11-17 11:20:00,55.99,56.08,55.91,56.04,14400.0,42.9417,43.0107,42.8803,42.98,14400.0
2009-11-17 11:30:00,56.04,56.08,56.0,56.06,15900.0,42.98,43.0107,42.9493,42.9954,15900.0
2009-11-17 11:40:00,56.04,56.06,55.96,55.99,12100.0,42.98,42.9954,42.9187,42.9417,12100.0
2009-11-17 11:50:00,55.98,56.05,55.98,56.0,21900.0,42.934,42.9877,42.934,42.9493,21900.0
2009-11-17 12:00:00,55.99,56.02,55.92,56.0,15800.0,42.9417,42.9647,42.888,42.9493,15800.0
2009-11-17 12:10:00,56.03,56.03,55.94,56.0,29100.0,42.9724,42.9724,42.9033,42.9493,29100.0
2009-11-17 12:20:00,56.0,56.2,55.99,56.19,58100.0,42.9493,43.1027,42.9417,43.0951,58100.0
2009-11-17 12:30:00,56.19,56.42,56.16,56.25,41800.0,43.0951,43.2715,43.0721,43.1411,41800.0
2009-11-17 12:40:00,56.25,56.31,56.2,56.22,23400.0,43.1411,43.1871,43.1027,43.1181,23400.0
2009-11-17 12:50:00,56.19,56.19,56.03,56.03,33900.0,43.0951,43.0951,42.9724,42.9724,33900.0
2009-11-17 13:00:00,56.03,56.05,55.9,55.94,51600.0,42.9724,42.9877,42.8726,42.9033,51600.0
2009-11-17 13:10:00,55.94,56.05,55.9,56.05,19300.0,42.9033,42.9877,42.8726,42.9877,19300.0
2009-11-17 13:20:00,56.04,56.07,55.97,56.01,20300.0,42.98,43.003,42.9263,42.957,20300.0
2009-11-17 13:30:00,56.01,56.07,56.0,56.02,17200.0,42.957,43.003,42.9493,42.9647,17200.0
2009-11-17 13:40:00,56.03,56.2,56.03,56.19,16700.0,42.9724,43.1027,42.9724,43.0951,16700.0
2009-11-17 13:50:00,56.2,56.22,56.09,56.17,18700.0,43.1027,43.1181,43.0184,43.0797,18700.0
2009-11-17 14:00:00,56.16,56.29,56.12,56.2,86800.0,43.0721,43.1718,43.0414,43.1027,86800.0
2009-11-17 14:10:00,56.18,56.3,56.17,56.24,31100.0,43.0874,43.1794,43.0797,43.1334,31100.0
2009-11-17 14:20:00,56.24,56.27,56.13,56.15,12800.0,43.1334,43.1564,43.049,43.0644,12800.0
2009-11-17 14:30:00,56.16,56.18,56.12,56.14,13200.0,43.0721,43.0874,43.0414,43.0567,13200.0
2009-11-17 14:40:00,56.13,56.16,56.03,56.06,41900.0,43.049,43.0721,42.9724,42.9954,41900.0
2009-11-17 14:50:00,56.05,56.15,55.98,56.15,31200.0,42.9877,43.0644,42.934,43.0644,31200.0
2009-11-17 15:00:00,56.15,56.18,56.09,56.11,26500.0,43.0644,43.0874,43.0184,43.0337,26500.0
2009-11-17 15:10:00,56.1,56.16,56.09,56.11,87200.0,43.026,43.0721,43.0184,43.0337,87200.0
2009-11-17 15:20:00,56.1,56.17,56.09,56.15,54400.0,43.026,43.0797,43.0184,43.0644,54400.0
2009-11-17 15:30:00,56.15,56.23,56.06,56.08,40600.0,43.0644,43.1257,42.9954,43.0107,40600.0
2009-11-17 15:40:00,56.08,56.2,56.03,56.2,85100.0,43.0107,43.1027,42.9724,43.1027,85100.0
2009-11-17 15:50:00,56.19,56.25,56.05,56.09,117200.0,43.0951,43.1411,42.9877,43.0184,117200.0
2009-11-18 09:30:00,55.97,56.18,55.75,55.85,37700.0,42.9263,43.0874,42.7576,42.8343,37700.0
2009-11-18 09:40:00,55.81,56.04,55.79,55.8,23400.0,42.8036,42.98,42.7883,42.796,23400.0
2009-11-18 09:50:00,55.8,55.8,55.55,55.57,12200.0,42.796,42.796,42.6042,42.6196,12200.0
2009-11-18 10:00:00,55.57,55.59,55.45,55.49,28100.0,42.6196,42.6349,42.5275,42.5582,28100.0
2009-11-18 10:10:00,55.5,55.52,55.26,55.42,15800.0,42.5659,42.5812,42.3818,42.5045,15800.0
2009-11-18 10:20:00,55.42,55.53,55.39,55.5,20500.0,42.5045,42.5889,42.4815,42.5659,20500.0
2009-11-18 10:30:00,55.51,55.58,55.4,55.53,16700.0,42.5735,42.6272,42.4892,42.5889,16700.0
2009-11-18 10:40:00,55.56,55.67,55.44,55.54,17600.0,42.6119,42.6962,42.5198,42.5965,17600.0
2009-11-18 10:50:00,55.53,55.61,55.5,55.54,14000.0,42.5889,42.6502,42.5659,42.5965,14000.0
2009-11-18 11:00:00,55.53,55.72,55.53,55.63,34200.0,42.5889,42.7346,42.5889,42.6656,34200.0
2009-11-18 11:10:00,55.62,55.64,55.51,55.58,10200.0,42.6579,42.6732,42.5735,42.6272,10200.0
2009-11-18 11:20:00,55.6,55.64,55.58,55.58,12100.0,42.6426,42.6732,42.6272,42.6272,12100.0
2009-11-18 11:30:00,55.57,55.57,55.45,55.46,7200.0,42.6196,42.6196,42.5275,42.5352,7200.0
2009-11-18 11:40:00,55.46,55.62,55.46,55.59,17800.0,42.5352,42.6579,42.5352,42.6349,17800.0
2009-11-18 11:50:00,55.6,55.62,55.54,55.61,15900.0,42.6426,42.6579,42.5965,42.6502,15900.0
2009-11-18 12:00:00,55.6,55.65,55.58,55.58,21100.0,42.6426,42.6809,42.6272,42.6272,21100.0
2009-11-18 12:10:00,55.58,55.62,55.5,55.54,10900.0,42.6272,42.6579,42.5659,42.5965,10900.0
2009-11-18 12:20:00,55.55,55.6,55.55,55.57,10500.0,42.6042,42.6426,42.6042,42.6196,10500.0
2009-11-18 12:30:00,55.57,55.64,55.57,55.57,11800.0,42.6196,42.6732,42.6196,42.6196,11800.0
2009-11-18 12:40:00,55.59,55.62,55.38,55.4,17400.0,42.6349,42.6579,42.4738,42.4892,17400.0
2009-11-18 12:50:00,55.39,55.41,55.22,55.29,14700.0,42.4815,42.4968,42.3511,42.4048,14700.0
2009-11-18 13:00:00,55.28,55.28,55.17,55.24,6800.0,42.3971,42.3971,42.3128,42.3665,6800.0
2009-11-18 13:10:00,55.23,55.3,55.22,55.22,8800.0,42.3588,42.4125,42.3511,42.3511,8800.0
2009-11-18 13:20:00,55.22,55.26,55.17,55.26,13000.0,42.3511,42.3818,42.3128,42.3818,13000.0
2009-11-18 13:30:00,55.25,55.32,55.25,55.26,6400.0,42.3741,42.4278,42.3741,42.3818,6400.0
2009-11-18 13:40:00,55.28,55.33,55.25,55.25,2800.0,42.3971,42.4355,42.3741,42.3741,2800.0
2009-11-18 13:50:00,55.25,55.3,55.17,55.18,13100.0,42.3741,42.4125,42.3128,42.3204,13100.0
2009-11-18 14:00:00,55.17,55.23,55.16,55.23,20600.0,42.3128,42.3588,42.3051,42.3588,20600.0
2009-11-18 14:10:00,55.22,55.25,55.13,55.14,22100.0,42.3511,42.3741,42.2821,42.2898,22100.0
2009-11-18 14:20:00,55.14,55.18,55.0,55.03,44400.0,42.2898,42.3204,42.1824,42.2054,44400.0
2009-11-18 14:30:00,55.02,55.03,54.9,54.95,38800.0,42.1977,42.2054,42.1057,42.144,38800.0
2009-11-18 14:40:00,54.96,55.0,54.87,54.92,27700.0,42.1517,42.1824,42.0827,42.121,27700.0
2009-11-18 14:50:00,54.9,55.39,54.81,55.3,254100.0,42.1057,42.4815,42.0367,42.4125,254100.0
2009-11-18 15:00:00,55.28,55.58,55.24,55.52,134200.0,42.3971,42.6272,42.3665,42.5812,134200.0
2009-11-18 15:10:00,55.53,55.69,55.48,55.58,78600.0,42.5889,42.7116,42.5505,42.6272,78600.0
2009-11-18 15:20:00,55.6,55.78,55.6,55.75,62100.0,42.6426,42.7806,42.6426,42.7576,62100.0
2009-11-18 15:30:00,55.75,55.85,55.7,55.74,116500.0,42.7576,42.8343,42.7193,42.7499,116500.0
2009-11-18 15:40:00,55.73,55.88,55.72,55.84,87000.0,42.7423,42.8573,42.7346,42.8266,87000.0
2009-11-18 15:50:00,55.83,55.87,55.75,55.79,84700.0,42.819,42.8496,42.7576,42.7883,84700.0
2009-11-19 09:30:00,55.45,55.54,54.57,54.7,36200.0,42.5275,42.5965,41.8526,41.9523,36200.0
2009-11-19 09:40:00,54.7,54.7,54.33,54.44,54900.0,41.9523,41.9523,41.6685,41.7529,54900.0
2009-11-19 09:50:00,54.39,54.39,54.07,54.16,29400.0,41.7145,41.7145,41.4691,41.5381,29400.0
2009-11-19 10:00:00,54.19,54.23,54.02,54.12,44300.0,41.5612,41.5918,41.4308,41.5075,44300.0
2009-11-19 10:10:00,54.13,54.27,54.06,54.09,47500.0,41.5151,41.6225,41.4615,41.4845,47500.0
2009-11-19 10:20:00,54.1,54.23,54.06,54.19,37000.0,41.4921,41.5918,41.4615,41.5612,37000.0
2009-11-19 10:30:00,54.19,54.29,54.08,54.26,54700.0,41.5612,41.6379,41.4768,41.6148,54700.0
2009-11-19 10:40:00,54.23,54.24,54.02,54.04,39500.0,41.5918,41.5995,41.4308,41.4461,39500.0
2009-11-19 10:50:00,54.04,54.12,54.01,54.03,13400.0,41.4461,41.5075,41.4231,41.4384,13400.0
2009-11-19 11:00:00,54.04,54.08,53.88,53.88,19800.0,41.4461,41.4768,41.3234,41.3234,19800.0
2009-11-19 11:10:00,53.87,53.94,53.82,53.83,22300.0,41.3157,41.3694,41.2774,41.2851,22300.0
2009-11-19 11:20:00,53.83,53.93,53.82,53.92,10200.0,41.2851,41.3617,41.2774,41.3541,10200.0
2009-11-19 11:30:00,53.91,53.97,53.9,53.92,11500.0,41.3464,41.3924,41.3387,41.3541,11500.0
2009-11-19 11:40:00,53.92,53.96,53.87,53.89,13400.0,41.3541,41.3848,41.3157,41.3311,13400.0
2009-11-19 11:50:00,53.89,54.01,53.83,53.99,13800.0,41.3311,41.4231,41.2851,41.4078,13800.0
2009-11-19 12:00:00,54.0,54.03,53.97,53.98,26600.0,41.4154,41.4384,41.3924,41.4001,26600.0
2009-11-19 12:10:00,53.99,54.0,53.97,53.99,13400.0,41.4078,41.4154,41.3924,41.4078,13400.0
2009-11-19 12:20:00,53.99,54.12,53.99,54.05,54000.0,41.4078,41.5075,41.4078,41.4538,54000.0
2009-11-19 12:30:00,54.06,54.13,54.06,54.09,11100.0,41.4615,41.5151,41.4615,41.4845,11100.0
2009-11-19 12:40:00,54.1,54.12,54.0,54.02,17200.0,41.4921,41.5075,41.4154,41.4308,17200.0
2009-11-19 12:50:00,54.04,54.04,54.0,54.02,11600.0,41.4461,41.4461,41.4154,41.4308,11600.0
2009-11-19 13:00:00,54.02,54.03,53.98,54.01,16700.0,41.4308,41.4384,41.4001,41.4231,16700.0
2009-11-19 13:10:00,54.01,54.01,53.93,53.99,12900.0,41.4231,41.4231,41.3617,41.4078,12900.0
2009-11-19 13:20:00,53.99,54.03,53.97,54.02,18500.0,41.4078,41.4384,41.3924,41.4308,18500.0
2009-11-19 13:30:00,54.02,54.09,54.0,54.03,37600.0,41.4308,41.4845,41.4154,41.4384,37600.0
2009-11-19 13:40:00,54.04,54.07,54.0,54.06,16300.0,41.4461,41.4691,41.4154,41.4615,16300.0
2009-11-19 13:50:00,54.06,54.1,54.05,54.05,23900.0,41.4615,41.4921,41.4538,41.4538,23900.0
2009-11-19 14:00:00,54.06,54.08,53.98,54.05,47100.0,41.4615,41.4768,41.4001,41.4538,47100.0
2009-11-19 14:10:00,54.06,54.06,54.01,54.06,10600.0,41.4615,41.4615,41.4231,41.4615,10600.0
2009-11-19 14:20:00,54.06,54.11,54.02,54.02,24600.0,41.4615,41.4998,41.4308,41.4308,24600.0
2009-11-19 14:30:00,54.03,54.1,54.03,54.08,27500.0,41.4384,41.4921,41.4384,41.4768,27500.0
2009-11-19 14:40:00,54.08,54.15,54.04,54.07,16800.0,41.4768,41.5305,41.4461,41.4691,16800.0
2009-11-19 14:50:00,54.07,54.2,54.07,54.17,23800.0,41.4691,41.5688,41.4691,41.5458,23800.0
2009-11-19 15:00:00,54.17,54.21,54.1,54.12,26400.0,41.5458,41.5765,41.4921,41.5075,26400.0
2009-11-19 15:10:00,54.11,54.21,54.11,54.19,18600.0,41.4998,41.5765,41.4998,41.5612,18600.0
2009-11-19 15:20:00,54.18,54.19,54.1,54.12,22600.0,41.5535,41.5612,41.4921,41.5075,22600.0
2009-11-19 15:30:00,54.12,54.19,54.1,54.1,36100.0,41.5075,41.5612,41.4921,41.4921,36100.0
2009-11-19 15:40:00,54.1,54.38,54.09,54.38,84400.0,41.4921,41.7069,41.4845,41.7069,84400.0
2009-11-19 15:50:00,54.38,54.42,54.3,54.32,73500.0,41.7069,41.7376,41.6455,41.6609,73500.0
2009-11-20 09:30:00,53.41,54.34,53.41,54.06,156600.0,40.9629,41.6762,40.9629,41.4615,156600.0
2009-11-20 09:40:00,54.04,54.18,54.04,54.1,21400.0,41.4461,41.5535,41.4461,41.4921,21400.0
2009-11-20 09:50:00,54.11,54.17,54.05,54.09,25100.0,41.4998,41.5458,41.4538,41.4845,25100.0
2009-11-20 10:00:00,54.08,54.11,54.03,54.04,16400.0,41.4768,41.4998,41.4384,41.4461,16400.0
2009-11-20 10:10:00,54.05,54.23,54.03,54.23,28100.0,41.4538,41.5918,41.4384,41.5918,28100.0
2009-11-20 10:20:00,54.23,54.3,54.2,54.27,22400.0,41.5918,41.6455,41.5688,41.6225,22400.0
2009-11-20 10:30:00,54.28,54.29,54.1,54.16,145400.0,41.6302,41.6379,41.4921,41.5381,145400.0
2009-11-20 10:40:00,54.15,54.15,54.02,54.08,22100.0,41.5305,41.5305,41.4308,41.4768,22100.0
2009-11-20 10:50:00,54.09,54.09,53.97,54.01,16700.0,41.4845,41.4845,41.3924,41.4231,16700.0
2009-11-20 11:00:00,54.01,54.21,54.01,54.18,36200.0,41.4231,41.5765,41.4231,41.5535,36200.0
2009-11-20 11:10:00,54.19,54.2,53.96,54.02,34700.0,41.5612,41.5688,41.3848,41.4308,34700.0
2009-11-20 11:20:00,54.02,54.02,53.91,53.91,10500.0,41.4308,41.4308,41.3464,41.3464,10500.0
2009-11-20 11:30:00,53.91,53.98,53.88,53.9,22500.0,41.3464,41.4001,41.3234,41.3387,22500.0
2009-11-20 11:40:00,53.9,53.97,53.87,53.97,24600.0,41.3387,41.3924,41.3157,41.3924,24600.0
2009-11-20 11:50:00,53.95,53.99,53.93,53.98,12700.0,41.3771,41.4078,41.3617,41.4001,12700.0
2009-11-20 12:00:00,53.98,53.98,53.93,53.95,13900.0,41.4001,41.4001,41.3617,41.3771,13900.0
2009-11-20 12:10:00,53.95,54.03,53.9,54.03,18200.0,41.3771,41.4384,41.3387,41.4384,18200.0
2009-11-20 12:20:00,54.03,54.03,53.97,54.02,18800.0,41.4384,41.4384,41.3924,41.4308,18800.0
2009-11-20 12:30:00,54.02,54.03,53.98,54.0,18600.0,41.4308,41.4384,41.4001,41.4154,18600.0
2009-11-20 12:40:00,54.0,54.02,53.97,54.0,30300.0,41.4154,41.4308,41.3924,41.4154,30300.0
2009-11-20 12:50:00,54.0,54.0,53.92,53.97,10700.0,41.4154,41.4154,41.3541,41.3924,10700.0
2009-11-20 13:00:00,53.96,54.02,53.96,53.98,12600.0,41.3848,41.4308,41.3848,41.4001,12600.0
2009-11-20 13:10:00,53.98,54.0,53.91,53.92,8300.0,41.4001,41.4154,41.3464,41.3541,8300.0
2009-11-20 13:20:00,53.9,53.93,53.88,53.9,9700.0,41.3387,41.3617,41.3234,41.3387,9700.0
2009-11-20 13:30:00,53.9,53.93,53.87,53.91,6500.0,41.3387,41.3617,41.3157,41.3464,6500.0
2009-11-20 13:40:00,53.92,54.07,53.88,54.06,13200.0,41.3541,41.4691,41.3234,41.4615,13200.0
2009-11-20 13:50:00,54.06,54.12,54.04,54.1,11000.0,41.4615,41.5075,41.4461,41.4921,11000.0
2009-11-20 14:00:00,54.1,54.21,54.1,54.19,36100.0,41.4921,41.5765,41.4921,41.5612,36100.0
2009-11-20 14:10:00,54.18,54.18,54.1,54.15,36300.0,41.5535,41.5535,41.4921,41.5305,36300.0
2009-11-20 14:20:00,54.15,54.15,54.07,54.12,19800.0,41.5305,41.5305,41.4691,41.5075,19800.0
2009-11-20 14:30:00,54.11,54.13,54.05,54.09,53100.0,41.4998,41.5151,41.4538,41.4845,53100.0
2009-11-20 14:40:00,54.09,54.1,53.99,54.06,22300.0,41.4845,41.4921,41.4078,41.4615,22300.0
2009-11-20 14:50:00,54.05,54.06,53.99,54.0,21300.0,41.4538,41.4615,41.4078,41.4154,21300.0
2009-11-20 15:00:00,54.0,54.02,53.99,54.0,47100.0,41.4154,41.4308,41.4078,41.4154,47100.0
2009-11-20 15:10:00,54.0,54.01,53.99,54.0,25900.0,41.4154,41.4231,41.4078,41.4154,25900.0
2009-11-20 15:20:00,54.0,54.03,53.99,54.02,59000.0,41.4154,41.4384,41.4078,41.4308,59000.0
2009-11-20 15:30:00,54.02,54.2,54.01,54.19,84200.0,41.4308,41.5688,41.4231,41.5612,84200.0
2009-11-20 15:40:00,54.19,54.2,53.99,54.05,66300.0,41.5612,41.5688,41.4078,41.4538,66300.0
2009-11-20 15:50:00,54.05,54.08,53.94,53.99,132700.0,41.4538,41.4768,41.3694,41.4078,132700.0
2009-11-23 09:30:00,54.54,55.0,54.54,54.92,18500.0,41.8296,42.1824,41.8296,42.121,18500.0
2009-11-23 09:40:00,54.92,55.15,54.92,55.09,17700.0,42.121,42.2974,42.121,42.2514,17700.0
2009-11-23 09:50:00,55.1,55.16,54.93,55.16,22800.0,42.2591,42.3051,42.1287,42.3051,22800.0
2009-11-23 10:00:00,55.16,55.31,55.16,55.25,29400.0,42.3051,42.4201,42.3051,42.3741,29400.0
2009-11-23 10:10:00,55.22,55.32,55.17,55.24,43900.0,42.3511,42.4278,42.3128,42.3665,43900.0
2009-11-23 10:20:00,55.25,55.3,55.13,55.18,75200.0,42.3741,42.4125,42.2821,42.3204,75200.0
2009-11-23 10:30:00,55.2,55.22,55.11,55.18,19700.0,42.3358,42.3511,42.2668,42.3204,19700.0
2009-11-23 10:40:00,55.2,55.23,55.16,55.23,25900.0,42.3358,42.3588,42.3051,42.3588,25900.0
2009-11-23 10:50:00,55.22,55.22,54.95,54.95,34200.0,42.3511,42.3511,42.144,42.144,34200.0
2009-11-23 11:00:00,54.97,55.01,54.95,55.01,11300.0,42.1594,42.1901,42.144,42.1901,11300.0
2009-11-23 11:10:00,55.0,55.09,54.99,55.07,14300.0,42.1824,42.2514,42.1747,42.2361,14300.0
2009-11-23 11:20:00,55.07,55.09,54.95,54.95,19300.0,42.2361,42.2514,42.144,42.144,19300.0
2009-11-23 11:30:00,54.95,54.96,54.9,54.9,14700.0,42.144,42.1517,42.1057,42.1057,14700.0
2009-11-23 11:40:00,54.9,55.01,54.84,55.01,8800.0,42.1057,42.1901,42.0597,42.1901,8800.0
2009-11-23 11:50:00,55.0,55.0,54.89,54.89,32000.0,42.1824,42.1824,42.098,42.098,32000.0
2009-11-23 12:00:00,54.87,54.91,54.75,54.75,25600.0,42.0827,42.1134,41.9907,41.9907,25600.0
2009-11-23 12:10:00,54.75,54.78,54.67,54.72,19500.0,41.9907,42.0137,41.9293,41.9676,19500.0
2009-11-23 12:20:00,54.7,54.77,54.68,54.73,8300.0,41.9523,42.006,41.937,41.9753,8300.0
2009-11-23 12:30:00,54.72,54.77,54.66,54.77,6800.0,41.9676,42.006,41.9216,42.006,6800.0
2009-11-23 12:40:00,54.78,54.8,54.67,54.67,37500.0,42.0137,42.029,41.9293,41.9293,37500.0
2009-11-23 12:50:00,54.66,54.7,54.66,54.69,3700.0,41.9216,41.9523,41.9216,41.9446,3700.0
2009-11-23 13:00:00,54.7,54.7,54.67,54.68,5500.0,41.9523,41.9523,41.9293,41.937,5500.0
2009-11-23 13:10:00,54.69,54.73,54.61,54.69,11800.0,41.9446,41.9753,41.8833,41.9446,11800.0
2009-11-23 13:20:00,54.7,54.72,54.65,54.69,11700.0,41.9523,41.9676,41.914,41.9446,11700.0
2009-11-23 13:30:00,54.68,54.73,54.67,54.7,10300.0,41.937,41.9753,41.9293,41.9523,10300.0
2009-11-23 13:40:00,54.7,54.72,54.65,54.65,6700.0,41.9523,41.9676,41.914,41.914,6700.0
2009-11-23 13:50:00,54.65,54.66,54.53,54.58,14700.0,41.914,41.9216,41.8219,41.8603,14700.0
2009-11-23 14:00:00,54.59,54.64,54.57,54.64,7500.0,41.8679,41.9063,41.8526,41.9063,7500.0
2009-11-23 14:10:00,54.63,54.63,54.53,54.53,18400.0,41.8986,41.8986,41.8219,41.8219,18400.0
2009-11-23 14:20:00,54.54,54.56,54.49,54.53,17500.0,41.8296,41.8449,41.7912,41.8219,17500.0
2009-11-23 14:30:00,54.51,54.58,54.48,54.51,20700.0,41.8066,41.8603,41.7836,41.8066,20700.0
2009-11-23 14:40:00,54.51,54.57,54.49,54.53,30700.0,41.8066,41.8526,41.7912,41.8219,30700.0
2009-11-23 14:50:00,54.52,54.56,54.44,54.44,25700.0,41.8143,41.8449,41.7529,41.7529,25700.0
2009-11-23 15:00:00,54.44,54.59,54.44,54.54,55700.0,41.7529,41.8679,41.7529,41.8296,55700.0
2009-11-23 15:10:00,54.53,54.57,54.49,54.5,24000.0,41.8219,41.8526,41.7912,41.7989,24000.0
2009-11-23 15:20:00,54.52,54.56,54.46,54.51,26000.0,41.8143,41.8449,41.7682,41.8066,26000.0
2009-11-23 15:30:00,54.5,54.51,54.26,54.28,117900.0,41.7989,41.8066,41.6148,41.6302,117900.0
2009-11-23 15:40:00,54.29,54.34,54.2,54.27,105100.0,41.6379,41.6762,41.5688,41.6225,105100.0
2009-11-23 15:50:00,54.28,54.36,54.22,54.34,178200.0,41.6302,41.6915,41.5842,41.6762,178200.0
2009-11-24 09:30:00,54.48,54.71,54.15,54.32,14800.0,41.7836,41.96,41.5305,41.6609,14800.0
2009-11-24 09:40:00,54.28,54.4,53.96,54.16,25800.0,41.6302,41.7222,41.3848,41.5381,25800.0
2009-11-24 09:50:00,54.17,54.17,53.83,53.83,21000.0,41.5458,41.5458,41.2851,41.2851,21000.0
2009-11-24 10:00:00,53.85,54.18,53.83,53.88,51400.0,41.3004,41.5535,41.2851,41.3234,51400.0
2009-11-24 10:10:00,53.92,54.15,53.82,54.09,41100.0,41.3541,41.5305,41.2774,41.4845,41100.0
2009-11-24 10:20:00,54.09,54.37,54.09,54.3,57700.0,41.4845,41.6992,41.4845,41.6455,57700.0
2009-11-24 10:30:00,54.31,54.58,54.3,54.58,42800.0,41.6532,41.8603,41.6455,41.8603,42800.0
2009-11-24 10:40:00,54.58,54.84,54.56,54.82,47400.0,41.8603,42.0597,41.8449,42.0443,47400.0
2009-11-24 10:50:00,54.82,54.86,54.77,54.82,73900.0,42.0443,42.075,42.006,42.0443,73900.0
2009-11-24 11:00:00,54.81,54.89,54.71,54.81,41200.0,42.0367,42.098,41.96,42.0367,41200.0
2009-11-24 11:10:00,54.8,54.83,54.64,54.64,20800.0,42.029,42.052,41.9063,41.9063,20800.0
2009-11-24 11:20:00,54.67,54.68,54.56,54.59,14100.0,41.9293,41.937,41.8449,41.8679,14100.0
2009-11-24 11:30:00,54.59,54.6,54.48,54.59,16900.0,41.8679,41.8756,41.7836,41.8679,16900.0
2009-11-24 11:40:00,54.6,54.61,54.52,54.57,10000.0,41.8756,41.8833,41.8143,41.8526,10000.0
2009-11-24 11:50:00,54.58,54.68,54.54,54.68,9700.0,41.8603,41.937,41.8296,41.937,9700.0
2009-11-24 12:00:00,54.68,54.71,54.65,54.69,21600.0,41.937,41.96,41.914,41.9446,21600.0
2009-11-24 12:10:00,54.69,54.72,54.6,54.64,14500.0,41.9446,41.9676,41.8756,41.9063,14500.0
2009-11-24 12:20:00,54.64,54.66,54.58,54.59,15000.0,41.9063,41.9216,41.8603,41.8679,15000.0
2009-11-24 12:30:00,54.59,54.63,54.56,54.58,12200.0,41.8679,41.8986,41.8449,41.8603,12200.0
2009-11-24 12:40:00,54.59,54.61,54.48,54.55,15500.0,41.8679,41.8833,41.7836,41.8373,15500.0
2009-11-24 12:50:00,54.56,54.56,54.49,54.53,7100.0,41.8449,41.8449,41.7912,41.8219,7100.0
2009-11-24 13:00:00,54.52,54.64,54.48,54.61,23300.0,41.8143,41.9063,41.7836,41.8833,23300.0
2009-11-24 13:10:00,54.61,54.73,54.59,54.72,42100.0,41.8833,41.9753,41.8679,41.9676,42100.0
2009-11-24 13:20:00,54.69,54.78,54.69,54.76,22400.0,41.9446,42.0137,41.9446,41.9983,22400.0
2009-11-24 13:30:00,54.76,54.78,54.74,54.76,28400.0,41.9983,42.0137,41.983,41.9983,28400.0
2009-11-24 13:40:00,54.75,54.79,54.75,54.78,19000.0,41.9907,42.0213,41.9907,42.0137,19000.0
2009-11-24 13:50:00,54.78,54.79,54.72,54.74,25800.0,42.0137,42.0213,41.9676,41.983,25800.0
2009-11-24 14:00:00,54.74,54.87,54.71,54.84,42500.0,41.983,42.0827,41.96,42.0597,42500.0
2009-11-24 14:10:00,54.83,54.85,54.81,54.83,10600.0,42.052,42.0673,42.0367,42.052,10600.0
2009-11-24 14:20:00,54.81,55.01,54.77,54.97,27100.0,42.0367,42.1901,42.006,42.1594,27100.0
2009-11-24 14:30:00,54.96,55.0,54.89,54.92,29700.0,42.1517,42.1824,42.098,42.121,29700.0
2009-11-24 14:40:00,54.92,55.06,54.89,55.04,23600.0,42.121,42.2284,42.098,42.2131,23600.0
2009-11-24 14:50:00,55.05,55.12,55.03,55.06,12100.0,42.2207,42.2744,42.2054,42.2284,12100.0
2009-11-24 15:00:00,55.06,55.07,54.97,55.01,26500.0,42.2284,42.2361,42.1594,42.1901,26500.0
2009-11-24 15:10:00,55.0,55.01,54.92,54.97,23600.0,42.1824,42.1901,42.121,42.1594,23600.0
2009-11-24 15:20:00,54.95,55.01,54.92,55.0,22400.0,42.144,42.1901,42.121,42.1824,22400.0
2009-11-24 15:30:00,54.99,55.0,54.88,54.9,31600.0,42.1747,42.1824,42.0904,42.1057,31600.0
2009-11-24 15:40:00,54.89,54.91,54.74,54.79,93800.0,42.098,42.1134,41.983,42.0213,93800.0
2009-11-24 15:50:00,54.78,54.93,54.72,54.93,112000.0,42.0137,42.1287,41.9676,42.1287,112000.0
2009-11-25 09:30:00,54.89,55.0,54.62,54.92,20100.0,42.098,42.1824,41.8909,42.121,20100.0
2009-11-25 09:40:00,54.91,54.94,54.74,54.74,19400.0,42.1134,42.1364,41.983,41.983,19400.0
2009-11-25 09:50:00,54.76,54.84,54.66,54.84,38900.0,41.9983,42.0597,41.9216,42.0597,38900.0
2009-11-25 10:00:00,54.82,54.99,54.79,54.9,36800.0,42.0443,42.1747,42.0213,42.1057,36800.0
2009-11-25 10:10:00,54.89,54.92,54.81,54.9,39700.0,42.098,42.121,42.0367,42.1057,39700.0
2009-11-25 10:20:00,54.89,54.95,54.78,54.87,27500.0,42.098,42.144,42.0137,42.0827,27500.0
2009-11-25 10:30:00,54.87,55.0,54.87,55.0,8600.0,42.0827,42.1824,42.0827,42.1824,8600.0
2009-11-25 10:40:00,54.99,55.21,54.97,55.21,13600.0,42.1747,42.3434,42.1594,42.3434,13600.0
2009-11-25 10:50:00,55.21,55.22,55.16,55.21,6000.0,42.3434,42.3511,42.3051,42.3434,6000.0
2009-11-25 11:00:00,55.19,55.35,55.18,55.32,19200.0,42.3281,42.4508,42.3204,42.4278,19200.0
2009-11-25 11:10:00,55.32,55.33,55.23,55.33,7900.0,42.4278,42.4355,42.3588,42.4355,7900.0
2009-11-25 11:20:00,55.35,55.35,55.27,55.3,10000.0,42.4508,42.4508,42.3895,42.4125,10000.0
2009-11-25 11:30:00,55.31,55.33,55.28,55.33,5100.0,42.4201,42.4355,42.3971,42.4355,5100.0
2009-11-25 11:40:00,55.35,55.37,55.34,55.36,4300.0,42.4508,42.4662,42.4432,42.4585,4300.0
2009-11-25 11:50:00,55.35,55.36,55.27,55.28,30700.0,42.4508,42.4585,42.3895,42.3971,30700.0
2009-11-25 12:00:00,55.28,55.31,55.12,55.12,16400.0,42.3971,42.4201,42.2744,42.2744,16400.0
2009-11-25 12:10:00,55.1,55.12,54.99,55.0,17900.0,42.2591,42.2744,42.1747,42.1824,17900.0
2009-11-25 12:20:00,54.99,55.02,54.96,55.02,23300.0,42.1747,42.1977,42.1517,42.1977,23300.0
2009-11-25 12:30:00,55.01,55.01,54.94,54.97,6200.0,42.1901,42.1901,42.1364,42.1594,6200.0
2009-11-25 12:40:00,54.94,54.99,54.94,54.98,5500.0,42.1364,42.1747,42.1364,42.1671,5500.0
2009-11-25 12:50:00,54.99,55.06,54.97,55.06,5400.0,42.1747,42.2284,42.1594,42.2284,5400.0
2009-11-25 13:00:00,55.05,55.1,55.03,55.1,3800.0,42.2207,42.2591,42.2054,42.2591,3800.0
2009-11-25 13:10:00,55.1,55.15,55.08,55.14,10400.0,42.2591,42.2974,42.2437,42.2898,10400.0
2009-11-25 13:20:00,55.13,55.15,55.07,55.07,12900.0,42.2821,42.2974,42.2361,42.2361,12900.0
2009-11-25 13:30:00,55.06,55.07,55.03,55.03,11800.0,42.2284,42.2361,42.2054,42.2054,11800.0
2009-11-25 13:40:00,55.04,55.09,55.03,55.09,5000.0,42.2131,42.2514,42.2054,42.2514,5000.0
2009-11-25 13:50:00,55.09,55.12,55.07,55.1,6400.0,42.2514,42.2744,42.2361,42.2591,6400.0
2009-11-25 14:00:00,55.1,55.12,55.05,55.05,7400.0,42.2591,42.2744,42.2207,42.2207,7400.0
2009-11-25 14:10:00,55.04,55.12,55.03,55.07,6500.0,42.2131,42.2744,42.2054,42.2361,6500.0
2009-11-25 14:20:00,55.09,55.18,55.09,55.13,9800.0,42.2514,42.3204,42.2514,42.2821,9800.0
2009-11-25 14:30:00,55.15,55.17,55.13,55.14,7400.0,42.2974,42.3128,42.2821,42.2898,7400.0
2009-11-25 14:40:00,55.14,55.27,55.14,55.21,10600.0,42.2898,42.3895,42.2898,42.3434,10600.0
2009-11-25 14:50:00,55.21,55.24,55.14,55.15,18300.0,42.3434,42.3665,42.2898,42.2974,18300.0
2009-11-25 15:00:00,55.14,55.17,55.06,55.08,37100.0,42.2898,42.3128,42.2284,42.2437,37100.0
2009-11-25 15:10:00,55.08,55.1,54.98,55.01,36800.0,42.2437,42.2591,42.1671,42.1901,36800.0
2009-11-25 15:20:00,55.02,55.04,55.0,55.01,16900.0,42.1977,42.2131,42.1824,42.1901,16900.0
2009-11-25 15:30:00,55.02,55.02,54.92,54.94,26900.0,42.1977,42.1977,42.121,42.1364,26900.0
2009-11-25 15:40:00,54.95,55.07,54.95,54.99,77700.0,42.144,42.2361,42.144,42.1747,77700.0
2009-11-25 15:50:00,55.0,55.06,54.97,55.05,127300.0,42.1824,42.2284,42.1594,42.2207,127300.0
2009-11-27 09:30:00,53.29,53.32,52.64,53.21,54700.0,40.8709,40.8939,40.3724,40.8095,54700.0
2009-11-27 09:40:00,53.32,53.55,53.29,53.51,18700.0,40.8939,41.0703,40.8709,41.0396,18700.0
2009-11-27 09:50:00,53.55,53.55,53.25,53.53,33500.0,41.0703,41.0703,40.8402,41.055,33500.0
2009-11-27 10:00:00,53.55,53.72,53.55,53.67,39800.0,41.0703,41.2007,41.0703,41.1623,39800.0
2009-11-27 10:10:00,53.69,54.0,53.67,53.9,62000.0,41.1777,41.4154,41.1623,41.3387,62000.0
2009-11-27 10:20:00,53.93,54.05,53.9,53.98,22200.0,41.3617,41.4538,41.3387,41.4001,22200.0
2009-11-27 10:30:00,53.97,54.0,53.84,53.97,18500.0,41.3924,41.4154,41.2927,41.3924,18500.0
2009-11-27 10:40:00,53.97,54.12,53.91,54.09,13200.0,41.3924,41.5075,41.3464,41.4845,13200.0
2009-11-27 10:50:00,54.09,54.35,54.03,54.1,31100.0,41.4845,41.6839,41.4384,41.4921,31100.0
2009-11-27 11:00:00,54.1,54.27,54.1,54.2,41200.0,41.4921,41.6225,41.4921,41.5688,41200.0
2009-11-27 11:10:00,54.22,54.23,53.97,53.97,17800.0,41.5842,41.5918,41.3924,41.3924,17800.0
2009-11-27 11:20:00,53.96,53.98,53.69,53.71,22100.0,41.3848,41.4001,41.1777,41.193,22100.0
2009-11-27 11:30:00,53.71,53.81,53.67,53.79,33500.0,41.193,41.2697,41.1623,41.2544,33500.0
2009-11-27 11:40:00,53.79,53.9,53.79,53.84,12300.0,41.2544,41.3387,41.2544,41.2927,12300.0
2009-11-27 11:50:00,53.86,53.93,53.8,53.83,8400.0,41.3081,41.3617,41.262,41.2851,8400.0
2009-11-27 12:00:00,53.84,53.88,53.78,53.83,15000.0,41.2927,41.3234,41.2467,41.2851,15000.0
2009-11-27 12:10:00,53.83,53.83,53.73,53.78,24100.0,41.2851,41.2851,41.2084,41.2467,24100.0
2009-11-27 12:20:00,53.77,53.77,53.6,53.65,12200.0,41.239,41.239,41.1087,41.147,12200.0
2009-11-27 12:30:00,53.66,53.78,53.63,53.66,16900.0,41.1547,41.2467,41.1317,41.1547,16900.0
2009-11-27 12:40:00,53.67,53.97,53.67,53.95,52300.0,41.1623,41.3924,41.1623,41.3771,52300.0
2009-11-27 12:50:00,53.93,53.94,53.49,53.52,60900.0,41.3617,41.3694,41.0243,41.0473,60900.0
2009-11-30 09:30:00,53.39,53.39,53.09,53.12,10200.0,40.9476,40.9476,40.7175,40.7405,10200.0
2009-11-30 09:40:00,53.09,53.48,53.01,53.22,27100.0,40.7175,41.0166,40.6562,40.8172,27100.0
2009-11-30 09:50:00,53.16,53.24,52.98,53.24,29400.0,40.7712,40.8326,40.6331,40.8326,29400.0
2009-11-30 10:00:00,53.24,53.55,53.24,53.49,29700.0,40.8326,41.0703,40.8326,41.0243,29700.0
2009-11-30 10:10:00,53.49,53.57,53.29,53.41,73700.0,41.0243,41.0856,40.8709,40.9629,73700.0
2009-11-30 10:20:00,53.39,53.45,53.34,53.38,9400.0,40.9476,40.9936,40.9092,40.9399,9400.0
2009-11-30 10:30:00,53.38,53.45,53.34,53.37,8500.0,40.9399,40.9936,40.9092,40.9323,8500.0
2009-11-30 10:40:00,53.37,53.47,53.3,53.42,38700.0,40.9323,41.009,40.8786,40.9706,38700.0
2009-11-30 10:50:00,53.43,53.45,53.35,53.37,26200.0,40.9783,40.9936,40.9169,40.9323,26200.0
2009-11-30 11:00:00,53.35,53.37,53.16,53.21,23600.0,40.9169,40.9323,40.7712,40.8095,23600.0
2009-11-30 11:10:00,53.23,53.23,52.97,53.03,38200.0,40.8249,40.8249,40.6255,40.6715,38200.0
2009-11-30 11:20:00,53.06,53.08,52.86,52.9,9500.0,40.6945,40.7098,40.5411,40.5718,9500.0
2009-11-30 11:30:00,52.89,53.0,52.8,52.98,21200.0,40.5641,40.6485,40.4951,40.6331,21200.0
2009-11-30 11:40:00,53.0,53.06,52.99,53.04,19500.0,40.6485,40.6945,40.6408,40.6792,19500.0
2009-11-30 11:50:00,53.05,53.11,53.0,53.03,23600.0,40.6868,40.7328,40.6485,40.6715,23600.0
2009-11-30 12:00:00,53.06,53.22,53.03,53.2,17700.0,40.6945,40.8172,40.6715,40.8019,17700.0
2009-11-30 12:10:00,53.2,53.29,53.17,53.26,30800.0,40.8019,40.8709,40.7789,40.8479,30800.0
2009-11-30 12:20:00,53.27,53.35,53.27,53.3,40400.0,40.8556,40.9169,40.8556,40.8786,40400.0
2009-11-30 12:30:00,53.3,53.31,53.2,53.24,26100.0,40.8786,40.8862,40.8019,40.8326,26100.0
2009-11-30 12:40:00,53.26,53.26,53.13,53.18,12000.0,40.8479,40.8479,40.7482,40.7865,12000.0
2009-11-30 12:50:00,53.18,53.19,53.04,53.06,13300.0,40.7865,40.7942,40.6792,40.6945,13300.0
2009-11-30 13:00:00,53.07,53.13,53.06,53.1,7900.0,40.7022,40.7482,40.6945,40.7252,7900.0
2009-11-30 13:10:00,53.09,53.13,53.06,53.11,6800.0,40.7175,40.7482,40.6945,40.7328,6800.0
2009-11-30 13:20:00,53.11,53.23,53.11,53.23,6200.0,40.7328,40.8249,40.7328,40.8249,6200.0
2009-11-30 13:30:00,53.24,53.3,53.16,53.18,10500.0,40.8326,40.8786,40.7712,40.7865,10500.0
2009-11-30 13:40:00,53.17,53.17,53.11,53.14,4100.0,40.7789,40.7789,40.7328,40.7559,4100.0
2009-11-30 13:50:00,53.17,53.31,53.17,53.25,8800.0,40.7789,40.8862,40.7789,40.8402,8800.0
2009-11-30 14:00:00,53.21,53.25,53.15,53.18,14100.0,40.8095,40.8402,40.7635,40.7865,14100.0
2009-11-30 14:10:00,53.2,53.31,53.19,53.31,9800.0,40.8019,40.8862,40.7942,40.8862,9800.0
2009-11-30 14:20:00,53.31,53.43,53.3,53.43,54400.0,40.8862,40.9783,40.8786,40.9783,54400.0
2009-11-30 14:30:00,53.42,53.48,53.39,53.46,17000.0,40.9706,41.0166,40.9476,41.0013,17000.0
2009-11-30 14:40:00,53.45,53.53,53.45,53.52,24200.0,40.9936,41.055,40.9936,41.0473,24200.0
2009-11-30 14:50:00,53.52,53.54,53.49,53.53,38600.0,41.0473,41.0626,41.0243,41.055,38600.0
2009-11-30 15:00:00,53.53,53.63,53.51,53.63,36500.0,41.055,41.1317,41.0396,41.1317,36500.0
2009-11-30 15:10:00,53.63,53.83,53.63,53.83,37900.0,41.1317,41.2851,41.1317,41.2851,37900.0
2009-11-30 15:20:00,53.82,53.87,53.74,53.85,35100.0,41.2774,41.3157,41.216,41.3004,35100.0
2009-11-30 15:30:00,53.86,53.97,53.84,53.92,60200.0,41.3081,41.3924,41.2927,41.3541,60200.0
2009-11-30 15:40:00,53.91,53.92,53.83,53.92,61100.0,41.3464,41.3541,41.2851,41.3541,61100.0
2009-11-30 15:50:00,53.91,53.99,53.88,53.92,91700.0,41.3464,41.4078,41.3234,41.3541,91700.0
2009-12-01 09:30:00,54.21,54.78,54.21,54.72,33100.0,41.5765,42.0137,41.5765,41.9676,33100.0
2009-12-01 09:40:00,54.78,54.96,54.62,54.68,23000.0,42.0137,42.1517,41.8909,41.937,23000.0
2009-12-01 09:50:00,54.66,54.71,54.45,54.55,14100.0,41.9216,41.96,41.7606,41.8373,14100.0
2009-12-01 10:00:00,54.51,54.69,54.38,54.44,70000.0,41.8066,41.9446,41.7069,41.7529,70000.0
2009-12-01 10:10:00,54.43,54.54,54.32,54.48,12900.0,41.7452,41.8296,41.6609,41.7836,12900.0
2009-12-01 10:20:00,54.47,54.53,54.34,54.49,29700.0,41.7759,41.8219,41.6762,41.7912,29700.0
2009-12-01 10:30:00,54.48,54.68,54.46,54.58,27100.0,41.7836,41.937,41.7682,41.8603,27100.0
2009-12-01 10:40:00,54.59,54.69,54.55,54.65,20000.0,41.8679,41.9446,41.8373,41.914,20000.0
2009-12-01 10:50:00,54.63,54.66,54.58,54.61,9200.0,41.8986,41.9216,41.8603,41.8833,9200.0
2009-12-01 11:00:00,54.63,54.75,54.56,54.74,20100.0,41.8986,41.9907,41.8449,41.983,20100.0
2009-12-01 11:10:00,54.69,54.8,54.65,54.79,35700.0,41.9446,42.029,41.914,42.0213,35700.0
2009-12-01 11:20:00,54.8,54.91,54.76,54.88,23300.0,42.029,42.1134,41.9983,42.0904,23300.0
2009-12-01 11:30:00,54.88,54.95,54.86,54.93,12000.0,42.0904,42.144,42.075,42.1287,12000.0
2009-12-01 11:40:00,54.93,54.97,54.84,54.84,61900.0,42.1287,42.1594,42.0597,42.0597,61900.0
2009-12-01 11:50:00,54.84,54.98,54.83,54.95,25800.0,42.0597,42.1671,42.052,42.144,25800.0
2009-12-01 12:00:00,54.94,55.0,54.92,55.0,24500.0,42.1364,42.1824,42.121,42.1824,24500.0
2009-12-01 12:10:00,55.01,55.05,54.97,55.04,18100.0,42.1901,42.2207,42.1594,42.2131,18100.0
2009-12-01 12:20:00,55.04,55.06,54.98,54.99,12900.0,42.2131,42.2284,42.1671,42.1747,12900.0
2009-12-01 12:30:00,55.0,55.06,55.0,55.03,11700.0,42.1824,42.2284,42.1824,42.2054,11700.0
2009-12-01 12:40:00,55.03,55.16,55.01,55.15,27700.0,42.2054,42.3051,42.1901,42.2974,27700.0
2009-12-01 12:50:00,55.16,55.16,55.07,55.08,38100.0,42.3051,42.3051,42.2361,42.2437,38100.0
2009-12-01 13:00:00,55.08,55.11,55.06,55.07,50000.0,42.2437,42.2668,42.2284,42.2361,50000.0
2009-12-01 13:10:00,55.08,55.12,55.07,55.11,13400.0,42.2437,42.2744,42.2361,42.2668,13400.0
2009-12-01 13:20:00,55.13,55.18,55.09,55.13,8200.0,42.2821,42.3204,42.2514,42.2821,8200.0
2009-12-01 13:30:00,55.13,55.19,55.1,55.18,7000.0,42.2821,42.3281,42.2591,42.3204,7000.0
2009-12-01 13:40:00,55.19,55.2,55.15,55.2,4100.0,42.3281,42.3358,42.2974,42.3358,4100.0
2009-12-01 13:50:00,55.2,55.21,55.16,55.17,8600.0,42.3358,42.3434,42.3051,42.3128,8600.0
2009-12-01 14:00:00,55.18,55.18,55.1,55.1,9600.0,42.3204,42.3204,42.2591,42.2591,9600.0
2009-12-01 14:10:00,55.1,55.1,55.0,55.0,8300.0,42.2591,42.2591,42.1824,42.1824,8300.0
2009-12-01 14:20:00,54.98,55.02,54.96,55.0,12300.0,42.1671,42.1977,42.1517,42.1824,12300.0
2009-12-01 14:30:00,54.99,55.02,54.96,54.97,8400.0,42.1747,42.1977,42.1517,42.1594,8400.0
2009-12-01 14:40:00,54.98,55.05,54.93,54.96,26500.0,42.1671,42.2207,42.1287,42.1517,26500.0
2009-12-01 14:50:00,54.95,54.96,54.77,54.83,15000.0,42.144,42.1517,42.006,42.052,15000.0
2009-12-01 15:00:00,54.83,54.83,54.73,54.79,25600.0,42.052,42.052,41.9753,42.0213,25600.0
2009-12-01 15:10:00,54.78,54.84,54.77,54.78,13700.0,42.0137,42.0597,42.006,42.0137,13700.0
2009-12-01 15:20:00,54.77,54.81,54.73,54.75,15900.0,42.006,42.0367,41.9753,41.9907,15900.0
2009-12-01 15:30:00,54.75,54.75,54.6,54.63,25700.0,41.9907,41.9907,41.8756,41.8986,25700.0
2009-12-01 15:40:00,54.61,54.86,54.58,54.83,36200.0,41.8833,42.075,41.8603,42.052,36200.0
2009-12-01 15:50:00,54.83,54.86,54.69,54.74,58000.0,42.052,42.075,41.9446,41.983,58000.0
2009-12-02 09:30:00,54.47,54.94,54.47,54.82,69500.0,41.7759,42.1364,41.7759,42.0443,69500.0
2009-12-02 09:40:00,54.83,54.92,54.43,54.71,8300.0,42.052,42.121,41.7452,41.96,8300.0
2009-12-02 09:50:00,54.77,54.83,54.66,54.72,9200.0,42.006,42.052,41.9216,41.9676,9200.0
2009-12-02 10:00:00,54.73,54.96,54.7,54.95,21300.0,41.9753,42.1517,41.9523,42.144,21300.0
2009-12-02 10:10:00,54.96,55.23,54.96,55.17,26000.0,42.1517,42.3588,42.1517,42.3128,26000.0
2009-12-02 10:20:00,55.16,55.31,55.08,55.23,29700.0,42.3051,42.4201,42.2437,42.3588,29700.0
2009-12-02 10:30:00,55.25,55.29,55.13,55.21,30800.0,42.3741,42.4048,42.2821,42.3434,30800.0
2009-12-02 10:40:00,55.2,55.26,55.08,55.08,18900.0,42.3358,42.3818,42.2437,42.2437,18900.0
2009-12-02 10:50:00,55.11,55.12,54.95,54.97,51800.0,42.2668,42.2744,42.144,42.1594,51800.0
2009-12-02 11:00:00,54.96,54.99,54.75,54.86,28700.0,42.1517,42.1747,41.9907,42.075,28700.0
2009-12-02 11:10:00,54.86,54.9,54.71,54.75,18600.0,42.075,42.1057,41.96,41.9907,18600.0
2009-12-02 11:20:00,54.76,54.83,54.75,54.75,4200.0,41.9983,42.052,41.9907,41.9907,4200.0
2009-12-02 11:30:00,54.77,54.88,54.75,54.87,9600.0,42.006,42.0904,41.9907,42.0827,9600.0
2009-12-02 11:40:00,54.84,54.84,54.71,54.71,15500.0,42.0597,42.0597,41.96,41.96,15500.0
2009-12-02 11:50:00,54.71,54.78,54.71,54.75,20600.0,41.96,42.0137,41.96,41.9907,20600.0
2009-12-02 12:00:00,54.73,54.77,54.69,54.7,18700.0,41.9753,42.006,41.9446,41.9523,18700.0
2009-12-02 12:10:00,54.71,54.78,54.59,54.61,18800.0,41.96,42.0137,41.8679,41.8833,18800.0
2009-12-02 12:20:00,54.61,54.64,54.47,54.61,19000.0,41.8833,41.9063,41.7759,41.8833,19000.0
2009-12-02 12:30:00,54.63,54.72,54.63,54.71,6900.0,41.8986,41.9676,41.8986,41.96,6900.0
2009-12-02 12:40:00,54.71,54.78,54.67,54.77,21600.0,41.96,42.0137,41.9293,42.006,21600.0
2009-12-02 12:50:00,54.77,54.82,54.72,54.81,18000.0,42.006,42.0443,41.9676,42.0367,18000.0
2009-12-02 13:00:00,54.81,54.81,54.69,54.74,16400.0,42.0367,42.0367,41.9446,41.983,16400.0
2009-12-02 13:10:00,54.73,54.83,54.72,54.83,23900.0,41.9753,42.052,41.9676,42.052,23900.0
2009-12-02 13:20:00,54.83,54.86,54.73,54.73,10800.0,42.052,42.075,41.9753,41.9753,10800.0
2009-12-02 13:30:00,54.73,54.74,54.61,54.62,15200.0,41.9753,41.983,41.8833,41.8909,15200.0
2009-12-02 13:40:00,54.61,54.66,54.57,54.66,25400.0,41.8833,41.9216,41.8526,41.9216,25400.0
2009-12-02 13:50:00,54.65,54.76,54.64,54.76,18300.0,41.914,41.9983,41.9063,41.9983,18300.0
2009-12-02 14:00:00,54.78,54.86,54.7,54.8,27700.0,42.0137,42.075,41.9523,42.029,27700.0
2009-12-02 14:10:00,54.8,54.8,54.61,54.63,24300.0,42.029,42.029,41.8833,41.8986,24300.0
2009-12-02 14:20:00,54.63,54.8,54.62,54.8,24900.0,41.8986,42.029,41.8909,42.029,24900.0
2009-12-02 14:30:00,54.79,54.89,54.73,54.83,20600.0,42.0213,42.098,41.9753,42.052,20600.0
2009-12-02 14:40:00,54.85,54.9,54.81,54.86,16600.0,42.0673,42.1057,42.0367,42.075,16600.0
2009-12-02 14:50:00,54.85,54.9,54.8,54.8,7600.0,42.0673,42.1057,42.029,42.029,7600.0
2009-12-02 15:00:00,54.81,54.82,54.61,54.62,44700.0,42.0367,42.0443,41.8833,41.8909,44700.0
2009-12-02 15:10:00,54.62,54.69,54.57,54.64,26200.0,41.8909,41.9446,41.8526,41.9063,26200.0
2009-12-02 15:20:00,54.62,54.72,54.61,54.67,25900.0,41.8909,41.9676,41.8833,41.9293,25900.0
2009-12-02 15:30:00,54.67,54.79,54.66,54.76,40600.0,41.9293,42.0213,41.9216,41.9983,40600.0
2009-12-02 15:40:00,54.77,54.95,54.77,54.92,57300.0,42.006,42.144,42.006,42.121,57300.0
2009-12-02 15:50:00,54.92,54.98,54.85,54.87,63400.0,42.121,42.1671,42.0673,42.0827,63400.0
2009-12-03 09:30:00,54.91,55.29,54.91,55.21,11700.0,42.1134,42.4048,42.1134,42.3434,11700.0
2009-12-03 09:40:00,55.25,55.43,55.21,55.27,9400.0,42.3741,42.5122,42.3434,42.3895,9400.0
2009-12-03 09:50:00,55.24,55.24,54.94,55.04,11400.0,42.3665,42.3665,42.1364,42.2131,11400.0
2009-12-03 10:00:00,55.03,55.03,54.7,54.9,41400.0,42.2054,42.2054,41.9523,42.1057,41400.0
2009-12-03 10:10:00,54.94,54.94,54.65,54.78,30700.0,42.1364,42.1364,41.914,42.0137,30700.0
2009-12-03 10:20:00,54.8,54.9,54.73,54.9,9800.0,42.029,42.1057,41.9753,42.1057,9800.0
2009-12-03 10:30:00,54.88,54.88,54.74,54.76,49100.0,42.0904,42.0904,41.983,41.9983,49100.0
2009-12-03 10:40:00,54.69,54.83,54.63,54.74,48700.0,41.9446,42.052,41.8986,41.983,48700.0
2009-12-03 10:50:00,54.73,54.81,54.68,54.75,43900.0,41.9753,42.0367,41.937,41.9907,43900.0
2009-12-03 11:00:00,54.76,54.78,54.7,54.76,43900.0,41.9983,42.0137,41.9523,41.9983,43900.0
2009-12-03 11:10:00,54.75,54.77,54.68,54.72,10100.0,41.9907,42.006,41.937,41.9676,10100.0
2009-12-03 11:20:00,54.69,54.74,54.64,54.66,11800.0,41.9446,41.983,41.9063,41.9216,11800.0
2009-12-03 11:30:00,54.66,54.7,54.55,54.58,9800.0,41.9216,41.9523,41.8373,41.8603,9800.0
2009-12-03 11:40:00,54.57,54.6,54.51,54.55,6200.0,41.8526,41.8756,41.8066,41.8373,6200.0
2009-12-03 11:50:00,54.58,54.6,54.51,54.56,12300.0,41.8603,41.8756,41.8066,41.8449,12300.0
2009-12-03 12:00:00,54.56,54.61,54.5,54.6,7200.0,41.8449,41.8833,41.7989,41.8756,7200.0
2009-12-03 12:10:00,54.62,54.66,54.59,54.64,11400.0,41.8909,41.9216,41.8679,41.9063,11400.0
2009-12-03 12:20:00,54.67,54.67,54.58,54.59,8400.0,41.9293,41.9293,41.8603,41.8679,8400.0
2009-12-03 12:30:00,54.6,54.69,54.56,54.65,11900.0,41.8756,41.9446,41.8449,41.914,11900.0
2009-12-03 12:40:00,54.66,54.73,54.63,54.73,7400.0,41.9216,41.9753,41.8986,41.9753,7400.0
2009-12-03 12:50:00,54.72,54.77,54.67,54.69,9700.0,41.9676,42.006,41.9293,41.9446,9700.0
2009-12-03 13:00:00,54.68,54.7,54.64,54.69,12900.0,41.937,41.9523,41.9063,41.9446,12900.0
2009-12-03 13:10:00,54.7,54.72,54.62,54.72,16500.0,41.9523,41.9676,41.8909,41.9676,16500.0
2009-12-03 13:20:00,54.71,54.72,54.65,54.69,17000.0,41.96,41.9676,41.914,41.9446,17000.0
2009-12-03 13:30:00,54.69,54.7,54.63,54.68,20600.0,41.9446,41.9523,41.8986,41.937,20600.0
2009-12-03 13:40:00,54.67,54.7,54.65,54.67,6900.0,41.9293,41.9523,41.914,41.9293,6900.0
2009-12-03 13:50:00,54.69,54.71,54.66,54.71,7600.0,41.9446,41.96,41.9216,41.96,7600.0
2009-12-03 14:00:00,54.68,54.77,54.68,54.74,9900.0,41.937,42.006,41.937,41.983,9900.0
2009-12-03 14:10:00,54.73,54.76,54.62,54.62,12000.0,41.9753,41.9983,41.8909,41.8909,12000.0
2009-12-03 14:20:00,54.62,54.69,54.61,54.62,17500.0,41.8909,41.9446,41.8833,41.8909,17500.0
2009-12-03 14:30:00,54.62,54.72,54.61,54.69,13100.0,41.8909,41.9676,41.8833,41.9446,13100.0
2009-12-03 14:40:00,54.69,54.75,54.64,54.64,9500.0,41.9446,41.9907,41.9063,41.9063,9500.0
2009-12-03 14:50:00,54.64,54.67,54.53,54.55,14500.0,41.9063,41.9293,41.8219,41.8373,14500.0
2009-12-03 15:00:00,54.56,54.67,54.56,54.67,20300.0,41.8449,41.9293,41.8449,41.9293,20300.0
2009-12-03 15:10:00,54.66,54.71,54.63,54.69,24500.0,41.9216,41.96,41.8986,41.9446,24500.0
2009-12-03 15:20:00,54.69,54.71,54.58,54.58,23200.0,41.9446,41.96,41.8603,41.8603,23200.0
2009-12-03 15:30:00,54.58,54.59,54.49,54.51,39600.0,41.8603,41.8679,41.7912,41.8066,39600.0
2009-12-03 15:40:00,54.51,54.51,54.18,54.2,51300.0,41.8066,41.8066,41.5535,41.5688,51300.0
2009-12-03 15:50:00,54.2,54.31,54.11,54.2,73500.0,41.5688,41.6532,41.4998,41.5688,73500.0
2009-12-04 09:30:00,55.14,55.38,55.07,55.23,14900.0,42.2898,42.4738,42.2361,42.3588,14900.0
2009-12-04 09:40:00,55.33,55.63,55.32,55.62,20900.0,42.4355,42.6656,42.4278,42.6579,20900.0
2009-12-04 09:50:00,55.61,55.62,55.35,55.4,38800.0,42.6502,42.6579,42.4508,42.4892,38800.0
2009-12-04 10:00:00,55.43,55.44,55.14,55.31,25700.0,42.5122,42.5198,42.2898,42.4201,25700.0
2009-12-04 10:10:00,55.31,55.37,55.14,55.26,21500.0,42.4201,42.4662,42.2898,42.3818,21500.0
2009-12-04 10:20:00,55.26,55.35,55.15,55.33,15200.0,42.3818,42.4508,42.2974,42.4355,15200.0
2009-12-04 10:30:00,55.27,55.31,55.16,55.29,15400.0,42.3895,42.4201,42.3051,42.4048,15400.0
2009-12-04 10:40:00,55.28,55.54,55.22,55.45,22500.0,42.3971,42.5965,42.3511,42.5275,22500.0
2009-12-04 10:50:00,55.46,55.49,55.33,55.43,27700.0,42.5352,42.5582,42.4355,42.5122,27700.0
2009-12-04 11:00:00,55.4,55.51,55.35,55.5,71700.0,42.4892,42.5735,42.4508,42.5659,71700.0
2009-12-04 11:10:00,55.51,55.56,55.42,55.46,24000.0,42.5735,42.6119,42.5045,42.5352,24000.0
2009-12-04 11:20:00,55.44,55.55,55.3,55.3,23400.0,42.5198,42.6042,42.4125,42.4125,23400.0
2009-12-04 11:30:00,55.25,55.3,55.05,55.14,48900.0,42.3741,42.4125,42.2207,42.2898,48900.0
2009-12-04 11:40:00,55.13,55.13,54.47,54.62,57900.0,42.2821,42.2821,41.7759,41.8909,57900.0
2009-12-04 11:50:00,54.62,54.81,54.49,54.78,26100.0,41.8909,42.0367,41.7912,42.0137,26100.0
2009-12-04 12:00:00,54.74,55.01,54.7,55.01,20900.0,41.983,42.1901,41.9523,42.1901,20900.0
2009-12-04 12:10:00,55.02,55.09,54.91,54.91,16400.0,42.1977,42.2514,42.1134,42.1134,16400.0
2009-12-04 12:20:00,54.91,54.95,54.75,54.9,11100.0,42.1134,42.144,41.9907,42.1057,11100.0
2009-12-04 12:30:00,54.91,55.06,54.91,54.97,8500.0,42.1134,42.2284,42.1134,42.1594,8500.0
2009-12-04 12:40:00,55.02,55.1,55.0,55.0,5700.0,42.1977,42.2591,42.1824,42.1824,5700.0
2009-12-04 12:50:00,55.0,55.13,55.0,55.02,12900.0,42.1824,42.2821,42.1824,42.1977,12900.0
2009-12-04 13:00:00,55.01,55.21,55.01,55.13,10200.0,42.1901,42.3434,42.1901,42.2821,10200.0
2009-12-04 13:10:00,55.11,55.16,55.02,55.06,6000.0,42.2668,42.3051,42.1977,42.2284,6000.0
2009-12-04 13:20:00,55.05,55.05,54.88,54.88,9700.0,42.2207,42.2207,42.0904,42.0904,9700.0
2009-12-04 13:30:00,54.85,54.92,54.78,54.86,33000.0,42.0673,42.121,42.0137,42.075,33000.0
2009-12-04 13:40:00,54.86,54.92,54.82,54.83,9200.0,42.075,42.121,42.0443,42.052,9200.0
2009-12-04 13:50:00,54.8,54.84,54.66,54.71,14700.0,42.029,42.0597,41.9216,41.96,14700.0
2009-12-04 14:00:00,54.72,54.77,54.55,54.55,12000.0,41.9676,42.006,41.8373,41.8373,12000.0
2009-12-04 14:10:00,54.56,54.67,54.54,54.56,15800.0,41.8449,41.9293,41.8296,41.8449,15800.0
2009-12-04 14:20:00,54.57,54.65,54.44,54.63,14300.0,41.8526,41.914,41.7529,41.8986,14300.0
2009-12-04 14:30:00,54.63,54.91,54.63,54.86,14100.0,41.8986,42.1134,41.8986,42.075,14100.0
2009-12-04 14:40:00,54.85,54.86,54.68,54.68,18300.0,42.0673,42.075,41.937,41.937,18300.0
2009-12-04 14:50:00,54.67,54.89,54.65,54.88,32900.0,41.9293,42.098,41.914,42.0904,32900.0
2009-12-04 15:00:00,54.87,54.94,54.75,54.88,29500.0,42.0827,42.1364,41.9907,42.0904,29500.0
2009-12-04 15:10:00,54.88,55.03,54.87,55.01,18300.0,42.0904,42.2054,42.0827,42.1901,18300.0
2009-12-04 15:20:00,55.03,55.23,55.02,55.11,35100.0,42.2054,42.3588,42.1977,42.2668,35100.0
2009-12-04 15:30:00,55.12,55.25,55.03,55.05,33500.0,42.2744,42.3741,42.2054,42.2207,33500.0
2009-12-04 15:40:00,55.03,55.32,54.95,55.25,56400.0,42.2054,42.4278,42.144,42.3741,56400.0
2009-12-04 15:50:00,55.24,55.32,55.15,55.31,104400.0,42.3665,42.4278,42.2974,42.4201,104400.0
2009-12-07 09:30:00,55.19,55.32,54.92,54.96,44100.0,42.3281,42.4278,42.121,42.1517,44100.0
2009-12-07 09:40:00,55.03,55.48,55.02,55.48,133400.0,42.2054,42.5505,42.1977,42.5505,133400.0
2009-12-07 09:50:00,55.48,55.52,55.42,55.52,10400.0,42.5505,42.5812,42.5045,42.5812,10400.0
2009-12-07 10:00:00,55.53,55.53,55.22,55.28,26900.0,42.5889,42.5889,42.3511,42.3971,26900.0
2009-12-07 10:10:00,55.28,55.42,55.19,55.29,41500.0,42.3971,42.5045,42.3281,42.4048,41500.0
2009-12-07 10:20:00,55.29,55.34,55.17,55.34,43800.0,42.4048,42.4432,42.3128,42.4432,43800.0
2009-12-07 10:30:00,55.36,55.45,55.29,55.3,58800.0,42.4585,42.5275,42.4048,42.4125,58800.0
2009-12-07 10:40:00,55.3,55.38,55.25,55.35,25800.0,42.4125,42.4738,42.3741,42.4508,25800.0
2009-12-07 10:50:00,55.34,55.4,55.27,55.3,28400.0,42.4432,42.4892,42.3895,42.4125,28400.0
2009-12-07 11:00:00,55.3,55.3,55.17,55.25,55900.0,42.4125,42.4125,42.3128,42.3741,55900.0
2009-12-07 11:10:00,55.24,55.31,55.16,55.28,29600.0,42.3665,42.4201,42.3051,42.3971,29600.0
2009-12-07 11:20:00,55.28,55.37,55.21,55.36,27300.0,42.3971,42.4662,42.3434,42.4585,27300.0
2009-12-07 11:30:00,55.37,55.55,55.37,55.54,37300.0,42.4662,42.6042,42.4662,42.5965,37300.0
2009-12-07 11:40:00,55.53,55.53,55.46,55.48,13000.0,42.5889,42.5889,42.5352,42.5505,13000.0
2009-12-07 11:50:00,55.5,55.51,55.45,55.48,13100.0,42.5659,42.5735,42.5275,42.5505,13100.0
2009-12-07 12:00:00,55.5,55.55,55.45,55.53,42900.0,42.5659,42.6042,42.5275,42.5889,42900.0
2009-12-07 12:10:00,55.52,55.56,55.5,55.5,47400.0,42.5812,42.6119,42.5659,42.5659,47400.0
2009-12-07 12:20:00,55.5,55.54,55.5,55.51,48600.0,42.5659,42.5965,42.5659,42.5735,48600.0
2009-12-07 12:30:00,55.51,55.71,55.5,55.63,35900.0,42.5735,42.7269,42.5659,42.6656,35900.0
2009-12-07 12:40:00,55.63,55.68,55.58,55.6,15200.0,42.6656,42.7039,42.6272,42.6426,15200.0
2009-12-07 12:50:00,55.58,55.62,55.56,55.6,8300.0,42.6272,42.6579,42.6119,42.6426,8300.0
2009-12-07 13:00:00,55.58,55.58,55.45,55.49,27700.0,42.6272,42.6272,42.5275,42.5582,27700.0
2009-12-07 13:10:00,55.49,55.73,55.48,55.72,28300.0,42.5582,42.7423,42.5505,42.7346,28300.0
2009-12-07 13:20:00,55.71,55.83,55.7,55.82,45000.0,42.7269,42.819,42.7193,42.8113,45000.0
2009-12-07 13:30:00,55.8,55.87,55.75,55.78,45100.0,42.796,42.8496,42.7576,42.7806,45100.0
2009-12-07 13:40:00,55.77,55.84,55.76,55.8,56200.0,42.7729,42.8266,42.7653,42.796,56200.0
2009-12-07 13:50:00,55.8,55.82,55.62,55.68,55900.0,42.796,42.8113,42.6579,42.7039,55900.0
2009-12-07 14:00:00,55.67,55.73,55.61,55.62,18500.0,42.6962,42.7423,42.6502,42.6579,18500.0
2009-12-07 14:10:00,55.62,55.68,55.57,55.57,20900.0,42.6579,42.7039,42.6196,42.6196,20900.0
2009-12-07 14:20:00,55.55,55.61,55.47,55.48,15200.0,42.6042,42.6502,42.5429,42.5505,15200.0
2009-12-07 14:30:00,55.5,55.5,55.34,55.42,39800.0,42.5659,42.5659,42.4432,42.5045,39800.0
2009-12-07 14:40:00,55.39,55.46,55.34,55.38,27800.0,42.4815,42.5352,42.4432,42.4738,27800.0
2009-12-07 14:50:00,55.41,55.48,55.38,55.46,15900.0,42.4968,42.5505,42.4738,42.5352,15900.0
2009-12-07 15:00:00,55.49,55.5,55.39,55.46,35200.0,42.5582,42.5659,42.4815,42.5352,35200.0
2009-12-07 15:10:00,55.46,55.55,55.43,55.44,26900.0,42.5352,42.6042,42.5122,42.5198,26900.0
2009-12-07 15:20:00,55.45,55.46,55.37,55.44,24200.0,42.5275,42.5352,42.4662,42.5198,24200.0
2009-12-07 15:30:00,55.45,55.56,55.44,55.47,26700.0,42.5275,42.6119,42.5198,42.5429,26700.0
2009-12-07 15:40:00,55.47,55.61,55.46,55.49,49800.0,42.5429,42.6502,42.5352,42.5582,49800.0
2009-12-07 15:50:00,55.48,55.53,55.44,55.51,50300.0,42.5505,42.5889,42.5198,42.5735,50300.0
2009-12-08 09:30:00,54.97,55.05,54.38,54.47,19500.0,42.1594,42.2207,41.7069,41.7759,19500.0
2009-12-08 09:40:00,54.43,54.45,54.0,54.15,16000.0,41.7452,41.7606,41.4154,41.5305,16000.0
2009-12-08 09:50:00,54.11,54.49,54.04,54.4,15600.0,41.4998,41.7912,41.4461,41.7222,15600.0
2009-12-08 10:00:00,54.45,54.51,54.35,54.42,29700.0,41.7606,41.8066,41.6839,41.7376,29700.0
2009-12-08 10:10:00,54.41,54.48,54.35,54.47,35500.0,41.7299,41.7836,41.6839,41.7759,35500.0
2009-12-08 10:20:00,54.49,54.65,54.46,54.54,22900.0,41.7912,41.914,41.7682,41.8296,22900.0
2009-12-08 10:30:00,54.54,54.58,54.35,54.44,16900.0,41.8296,41.8603,41.6839,41.7529,16900.0
2009-12-08 10:40:00,54.4,54.47,54.32,54.35,18800.0,41.7222,41.7759,41.6609,41.6839,18800.0
2009-12-08 10:50:00,54.38,54.52,54.34,54.5,22400.0,41.7069,41.8143,41.6762,41.7989,22400.0
2009-12-08 11:00:00,54.5,54.69,54.48,54.69,11000.0,41.7989,41.9446,41.7836,41.9446,11000.0
2009-12-08 11:10:00,54.67,54.71,54.56,54.56,17100.0,41.9293,41.96,41.8449,41.8449,17100.0
2009-12-08 11:20:00,54.58,54.76,54.58,54.76,10400.0,41.8603,41.9983,41.8603,41.9983,10400.0
2009-12-08 11:30:00,54.74,54.76,54.59,54.69,8600.0,41.983,41.9983,41.8679,41.9446,8600.0
2009-12-08 11:40:00,54.69,54.89,54.69,54.88,19700.0,41.9446,42.098,41.9446,42.0904,19700.0
2009-12-08 11:50:00,54.88,54.95,54.66,54.7,18600.0,42.0904,42.144,41.9216,41.9523,18600.0
2009-12-08 12:00:00,54.71,54.77,54.63,54.7,37300.0,41.96,42.006,41.8986,41.9523,37300.0
2009-12-08 12:10:00,54.71,54.72,54.59,54.6,15500.0,41.96,41.9676,41.8679,41.8756,15500.0
2009-12-08 12:20:00,54.6,54.62,54.39,54.44,15700.0,41.8756,41.8909,41.7145,41.7529,15700.0
2009-12-08 12:30:00,54.44,54.51,54.41,54.46,10500.0,41.7529,41.8066,41.7299,41.7682,10500.0
2009-12-08 12:40:00,54.46,54.47,54.39,54.45,8500.0,41.7682,41.7759,41.7145,41.7606,8500.0
2009-12-08 12:50:00,54.43,54.52,54.37,54.52,13300.0,41.7452,41.8143,41.6992,41.8143,13300.0
2009-12-08 13:00:00,54.56,54.61,54.43,54.45,8100.0,41.8449,41.8833,41.7452,41.7606,8100.0
2009-12-08 13:10:00,54.46,54.46,54.3,54.4,8300.0,41.7682,41.7682,41.6455,41.7222,8300.0
2009-12-08 13:20:00,54.4,54.41,54.23,54.29,11600.0,41.7222,41.7299,41.5918,41.6379,11600.0
2009-12-08 13:30:00,54.3,54.37,54.27,54.33,2500.0,41.6455,41.6992,41.6225,41.6685,2500.0
2009-12-08 13:40:00,54.34,54.45,54.32,54.39,29000.0,41.6762,41.7606,41.6609,41.7145,29000.0
2009-12-08 13:50:00,54.39,54.41,54.2,54.24,17400.0,41.7145,41.7299,41.5688,41.5995,17400.0
2009-12-08 14:00:00,54.26,54.3,54.18,54.23,29700.0,41.6148,41.6455,41.5535,41.5918,29700.0
2009-12-08 14:10:00,54.23,54.23,54.12,54.18,20500.0,41.5918,41.5918,41.5075,41.5535,20500.0
2009-12-08 14:20:00,54.17,54.17,54.05,54.12,15200.0,41.5458,41.5458,41.4538,41.5075,15200.0
2009-12-08 14:30:00,54.12,54.16,54.05,54.1,24600.0,41.5075,41.5381,41.4538,41.4921,24600.0
2009-12-08 14:40:00,54.1,54.17,54.08,54.1,11100.0,41.4921,41.5458,41.4768,41.4921,11100.0
2009-12-08 14:50:00,54.1,54.1,53.91,53.98,37300.0,41.4921,41.4921,41.3464,41.4001,37300.0
2009-12-08 15:00:00,54.0,54.09,53.97,54.07,21700.0,41.4154,41.4845,41.3924,41.4691,21700.0
2009-12-08 15:10:00,54.09,54.13,54.01,54.03,34500.0,41.4845,41.5151,41.4231,41.4384,34500.0
2009-12-08 15:20:00,54.03,54.18,54.01,54.08,30500.0,41.4384,41.5535,41.4231,41.4768,30500.0
2009-12-08 15:30:00,54.09,54.16,54.02,54.05,53500.0,41.4845,41.5381,41.4308,41.4538,53500.0
2009-12-08 15:40:00,54.04,54.18,54.04,54.13,41400.0,41.4461,41.5535,41.4461,41.5151,41400.0
2009-12-08 15:50:00,54.11,54.12,53.99,54.05,100600.0,41.4998,41.5075,41.4078,41.4538,100600.0
2009-12-09 09:30:00,54.97,54.97,53.91,53.94,30600.0,42.1594,42.1594,41.3464,41.3694,30600.0
2009-12-09 09:40:00,53.92,53.98,53.61,53.7,19400.0,41.3541,41.4001,41.1163,41.1854,19400.0
2009-12-09 09:50:00,53.74,53.86,53.7,53.77,25700.0,41.216,41.3081,41.1854,41.239,25700.0
2009-12-09 10:00:00,53.75,53.8,53.61,53.64,30400.0,41.2237,41.262,41.1163,41.1393,30400.0
2009-12-09 10:10:00,53.63,53.66,53.43,53.44,40500.0,41.1317,41.1547,40.9783,40.9859,40500.0
2009-12-09 10:20:00,53.46,53.56,53.35,53.56,14700.0,41.0013,41.078,40.9169,41.078,14700.0
2009-12-09 10:30:00,53.55,53.66,53.3,53.53,40000.0,41.0703,41.1547,40.8786,41.055,40000.0
2009-12-09 10:40:00,53.55,53.87,53.55,53.78,34600.0,41.0703,41.3157,41.0703,41.2467,34600.0
2009-12-09 10:50:00,53.78,53.89,53.59,53.62,50200.0,41.2467,41.3311,41.101,41.124,50200.0
2009-12-09 11:00:00,53.61,53.75,53.6,53.61,20500.0,41.1163,41.2237,41.1087,41.1163,20500.0
2009-12-09 11:10:00,53.61,53.76,53.57,53.73,32100.0,41.1163,41.2314,41.0856,41.2084,32100.0
2009-12-09 11:20:00,53.73,53.77,53.69,53.77,9900.0,41.2084,41.239,41.1777,41.239,9900.0
2009-12-09 11:30:00,53.76,53.79,53.56,53.74,24200.0,41.2314,41.2544,41.078,41.216,24200.0
2009-12-09 11:40:00,53.74,53.8,53.72,53.78,11500.0,41.216,41.262,41.2007,41.2467,11500.0
2009-12-09 11:50:00,53.76,53.82,53.74,53.74,8900.0,41.2314,41.2774,41.216,41.216,8900.0
2009-12-09 12:00:00,53.73,53.75,53.64,53.71,11700.0,41.2084,41.2237,41.1393,41.193,11700.0
2009-12-09 12:10:00,53.69,53.8,53.59,53.65,13000.0,41.1777,41.262,41.101,41.147,13000.0
2009-12-09 12:20:00,53.63,53.76,53.6,53.76,14600.0,41.1317,41.2314,41.1087,41.2314,14600.0
2009-12-09 12:30:00,53.73,53.82,53.71,53.72,14000.0,41.2084,41.2774,41.193,41.2007,14000.0
2009-12-09 12:40:00,53.71,53.77,53.67,53.73,15600.0,41.193,41.239,41.1623,41.2084,15600.0
2009-12-09 12:50:00,53.72,53.82,53.69,53.78,12000.0,41.2007,41.2774,41.1777,41.2467,12000.0
2009-12-09 13:00:00,53.77,53.77,53.58,53.65,17300.0,41.239,41.239,41.0933,41.147,17300.0
2009-12-09 13:10:00,53.66,53.8,53.63,53.7,11900.0,41.1547,41.262,41.1317,41.1854,11900.0
2009-12-09 13:20:00,53.69,53.71,53.62,53.67,17500.0,41.1777,41.193,41.124,41.1623,17500.0
2009-12-09 13:30:00,53.68,53.72,53.61,53.68,19400.0,41.17,41.2007,41.1163,41.17,19400.0
2009-12-09 13:40:00,53.68,53.68,53.55,53.63,15700.0,41.17,41.17,41.0703,41.1317,15700.0
2009-12-09 13:50:00,53.64,53.76,53.62,53.66,21200.0,41.1393,41.2314,41.124,41.1547,21200.0
2009-12-09 14:00:00,53.67,53.87,53.67,53.85,26300.0,41.1623,41.3157,41.1623,41.3004,26300.0
2009-12-09 14:10:00,53.82,53.86,53.79,53.79,18700.0,41.2774,41.3081,41.2544,41.2544,18700.0
2009-12-09 14:20:00,53.8,53.84,53.7,53.74,25000.0,41.262,41.2927,41.1854,41.216,25000.0
2009-12-09 14:30:00,53.75,53.98,53.75,53.91,37900.0,41.2237,41.4001,41.2237,41.3464,37900.0
2009-12-09 14:40:00,53.9,53.92,53.87,53.89,24400.0,41.3387,41.3541,41.3157,41.3311,24400.0
2009-12-09 14:50:00,53.9,53.95,53.86,53.86,34400.0,41.3387,41.3771,41.3081,41.3081,34400.0
2009-12-09 15:00:00,53.86,53.94,53.86,53.92,62500.0,41.3081,41.3694,41.3081,41.3541,62500.0
2009-12-09 15:10:00,53.92,54.02,53.9,53.94,41500.0,41.3541,41.4308,41.3387,41.3694,41500.0
2009-12-09 15:20:00,53.93,54.02,53.9,53.94,33300.0,41.3617,41.4308,41.3387,41.3694,33300.0
2009-12-09 15:30:00,53.94,53.95,53.79,53.79,40700.0,41.3694,41.3771,41.2544,41.2544,40700.0
2009-12-09 15:40:00,53.8,53.94,53.79,53.85,31700.0,41.262,41.3694,41.2544,41.3004,31700.0
2009-12-09 15:50:00,53.86,53.92,53.78,53.89,48700.0,41.3081,41.3541,41.2467,41.3311,48700.0
2009-12-10 09:30:00,54.28,54.62,54.19,54.48,12100.0,41.6302,41.8909,41.5612,41.7836,12100.0
2009-12-10 09:40:00,54.48,54.69,54.44,54.66,16600.0,41.7836,41.9446,41.7529,41.9216,16600.0
2009-12-10 09:50:00,54.66,54.68,54.49,54.52,24100.0,41.9216,41.937,41.7912,41.8143,24100.0
2009-12-10 10:00:00,54.52,54.52,54.23,54.37,10500.0,41.8143,41.8143,41.5918,41.6992,10500.0
2009-12-10 10:10:00,54.35,54.4,54.09,54.14,33200.0,41.6839,41.7222,41.4845,41.5228,33200.0
2009-12-10 10:20:00,54.12,54.32,54.05,54.29,5800.0,41.5075,41.6609,41.4538,41.6379,5800.0
2009-12-10 10:30:00,54.27,54.35,54.19,54.21,4400.0,41.6225,41.6839,41.5612,41.5765,4400.0
2009-12-10 10:40:00,54.24,54.29,54.15,54.29,4500.0,41.5995,41.6379,41.5305,41.6379,4500.0
2009-12-10 10:50:00,54.26,54.29,54.17,54.22,6800.0,41.6148,41.6379,41.5458,41.5842,6800.0
2009-12-10 11:00:00,54.23,54.26,54.18,54.2,3000.0,41.5918,41.6148,41.5535,41.5688,3000.0
2009-12-10 11:10:00,54.19,54.37,54.18,54.34,6300.0,41.5612,41.6992,41.5535,41.6762,6300.0
2009-12-10 11:20:00,54.29,54.29,54.22,54.28,4900.0,41.6379,41.6379,41.5842,41.6302,4900.0
2009-12-10 11:30:00,54.27,54.3,54.15,54.19,7000.0,41.6225,41.6455,41.5305,41.5612,7000.0
2009-12-10 11:40:00,54.21,54.25,54.17,54.17,6400.0,41.5765,41.6072,41.5458,41.5458,6400.0
2009-12-10 11:50:00,54.2,54.2,54.1,54.13,4900.0,41.5688,41.5688,41.4921,41.5151,4900.0
2009-12-10 12:00:00,54.16,54.23,54.16,54.2,5100.0,41.5381,41.5918,41.5381,41.5688,5100.0
2009-12-10 12:10:00,54.18,54.18,54.13,54.17,3200.0,41.5535,41.5535,41.5151,41.5458,3200.0
2009-12-10 12:20:00,54.17,54.22,54.17,54.18,1600.0,41.5458,41.5842,41.5458,41.5535,1600.0
2009-12-10 12:30:00,54.2,54.24,54.18,54.23,4300.0,41.5688,41.5995,41.5535,41.5918,4300.0
2009-12-10 12:40:00,54.22,54.32,54.22,54.3,3700.0,41.5842,41.6609,41.5842,41.6455,3700.0
2009-12-10 12:50:00,54.29,54.33,54.29,54.3,3600.0,41.6379,41.6685,41.6379,41.6455,3600.0
2009-12-10 13:00:00,54.29,54.3,54.17,54.2,8400.0,41.6379,41.6455,41.5458,41.5688,8400.0
2009-12-10 13:10:00,54.17,54.19,54.1,54.1,6500.0,41.5458,41.5612,41.4921,41.4921,6500.0
2009-12-10 13:20:00,54.09,54.16,54.09,54.12,2500.0,41.4845,41.5381,41.4845,41.5075,2500.0
2009-12-10 13:30:00,54.17,54.2,54.12,54.2,6600.0,41.5458,41.5688,41.5075,41.5688,6600.0
2009-12-10 13:40:00,54.22,54.25,54.22,54.24,6000.0,41.5842,41.6072,41.5842,41.5995,6000.0
2009-12-10 13:50:00,54.22,54.28,54.16,54.28,3900.0,41.5842,41.6302,41.5381,41.6302,3900.0
2009-12-10 14:00:00,54.27,54.31,54.23,54.27,5100.0,41.6225,41.6532,41.5918,41.6225,5100.0
2009-12-10 14:10:00,54.25,54.3,54.24,54.29,6900.0,41.6072,41.6455,41.5995,41.6379,6900.0
2009-12-10 14:20:00,54.32,54.32,54.26,54.3,20200.0,41.6609,41.6609,41.6148,41.6455,20200.0
2009-12-10 14:30:00,54.28,54.33,54.24,54.24,8200.0,41.6302,41.6685,41.5995,41.5995,8200.0
2009-12-10 14:40:00,54.22,54.22,54.04,54.04,32400.0,41.5842,41.5842,41.4461,41.4461,32400.0
2009-12-10 14:50:00,54.05,54.06,54.03,54.05,13900.0,41.4538,41.4615,41.4384,41.4538,13900.0
2009-12-10 15:00:00,54.04,54.07,53.86,53.86,24800.0,41.4461,41.4691,41.3081,41.3081,24800.0
2009-12-10 15:10:00,53.86,53.96,53.84,53.9,24100.0,41.3081,41.3848,41.2927,41.3387,24100.0
2009-12-10 15:20:00,53.9,53.9,53.68,53.71,22400.0,41.3387,41.3387,41.17,41.193,22400.0
2009-12-10 15:30:00,53.71,53.77,53.68,53.71,58200.0,41.193,41.239,41.17,41.193,58200.0
2009-12-10 15:40:00,53.71,53.78,53.67,53.72,72600.0,41.193,41.2467,41.1623,41.2007,72600.0
2009-12-10 15:50:00,53.72,53.77,53.69,53.71,123600.0,41.2007,41.239,41.1777,41.193,123600.0
2009-12-11 09:30:00,53.8,54.1,53.8,53.98,19700.0,41.262,41.4921,41.262,41.4001,19700.0
2009-12-11 09:40:00,53.99,54.06,53.89,53.99,12700.0,41.4078,41.4615,41.3311,41.4078,12700.0
2009-12-11 09:50:00,53.97,54.18,53.9,54.06,21800.0,41.3924,41.5535,41.3387,41.4615,21800.0
2009-12-11 10:00:00,54.07,54.12,54.0,54.05,17400.0,41.4691,41.5075,41.4154,41.4538,17400.0
2009-12-11 10:10:00,54.05,54.11,53.98,54.09,20500.0,41.4538,41.4998,41.4001,41.4845,20500.0
2009-12-11 10:20:00,54.08,54.12,54.05,54.1,20000.0,41.4768,41.5075,41.4538,41.4921,20000.0
2009-12-11 10:30:00,54.11,54.19,54.05,54.08,43800.0,41.4998,41.5612,41.4538,41.4768,43800.0
2009-12-11 10:40:00,54.08,54.15,54.07,54.12,14200.0,41.4768,41.5305,41.4691,41.5075,14200.0
2009-12-11 10:50:00,54.11,54.27,54.1,54.21,15200.0,41.4998,41.6225,41.4921,41.5765,15200.0
2009-12-11 11:00:00,54.15,54.17,54.07,54.09,16200.0,41.5305,41.5458,41.4691,41.4845,16200.0
2009-12-11 11:10:00,54.09,54.15,54.0,54.0,13000.0,41.4845,41.5305,41.4154,41.4154,13000.0
2009-12-11 11:20:00,54.01,54.02,53.83,53.89,12500.0,41.4231,41.4308,41.2851,41.3311,12500.0
2009-12-11 11:30:00,53.84,53.88,53.81,53.86,8500.0,41.2927,41.3234,41.2697,41.3081,8500.0
2009-12-11 11:40:00,53.85,53.85,53.69,53.74,8700.0,41.3004,41.3004,41.1777,41.216,8700.0
2009-12-11 11:50:00,53.74,53.77,53.66,53.75,10300.0,41.216,41.239,41.1547,41.2237,10300.0
2009-12-11 12:00:00,53.75,53.98,53.75,53.98,14800.0,41.2237,41.4001,41.2237,41.4001,14800.0
2009-12-11 12:10:00,54.0,54.03,53.95,53.97,15500.0,41.4154,41.4384,41.3771,41.3924,15500.0
2009-12-11 12:20:00,53.98,54.02,53.96,54.01,10300.0,41.4001,41.4308,41.3848,41.4231,10300.0
2009-12-11 12:30:00,53.99,54.05,53.97,54.05,12800.0,41.4078,41.4538,41.3924,41.4538,12800.0
2009-12-11 12:40:00,54.05,54.1,54.0,54.07,13100.0,41.4538,41.4921,41.4154,41.4691,13100.0
2009-12-11 12:50:00,54.05,54.2,54.05,54.13,13100.0,41.4538,41.5688,41.4538,41.5151,13100.0
2009-12-11 13:00:00,54.14,54.16,54.04,54.07,25100.0,41.5228,41.5381,41.4461,41.4691,25100.0
2009-12-11 13:10:00,54.05,54.2,54.05,54.16,29900.0,41.4538,41.5688,41.4538,41.5381,29900.0
2009-12-11 13:20:00,54.15,54.17,54.1,54.15,10800.0,41.5305,41.5458,41.4921,41.5305,10800.0
2009-12-11 13:30:00,54.15,54.25,54.14,54.25,18400.0,41.5305,41.6072,41.5228,41.6072,18400.0
2009-12-11 13:40:00,54.24,54.25,54.15,54.2,13200.0,41.5995,41.6072,41.5305,41.5688,13200.0
2009-12-11 13:50:00,54.21,54.27,54.17,54.21,13900.0,41.5765,41.6225,41.5458,41.5765,13900.0
2009-12-11 14:00:00,54.23,54.36,54.21,54.34,17500.0,41.5918,41.6915,41.5765,41.6762,17500.0
2009-12-11 14:10:00,54.34,54.39,54.28,54.3,28200.0,41.6762,41.7145,41.6302,41.6455,28200.0
2009-12-11 14:20:00,54.31,54.32,54.23,54.27,28200.0,41.6532,41.6609,41.5918,41.6225,28200.0
2009-12-11 14:30:00,54.3,54.3,54.13,54.13,23800.0,41.6455,41.6455,41.5151,41.5151,23800.0
2009-12-11 14:40:00,54.15,54.17,54.05,54.13,22000.0,41.5305,41.5458,41.4538,41.5151,22000.0
2009-12-11 14:50:00,54.11,54.17,54.07,54.11,12200.0,41.4998,41.5458,41.4691,41.4998,12200.0
2009-12-11 15:00:00,54.11,54.16,54.09,54.12,14000.0,41.4998,41.5381,41.4845,41.5075,14000.0
2009-12-11 15:10:00,54.12,54.19,54.1,54.13,13600.0,41.5075,41.5612,41.4921,41.5151,13600.0
2009-12-11 15:20:00,54.12,54.24,54.08,54.22,24000.0,41.5075,41.5995,41.4768,41.5842,24000.0
2009-12-11 15:30:00,54.22,54.23,54.15,54.16,32000.0,41.5842,41.5918,41.5305,41.5381,32000.0
2009-12-11 15:40:00,54.17,54.17,53.9,53.94,74700.0,41.5458,41.5458,41.3387,41.3694,74700.0
2009-12-11 15:50:00,53.94,54.04,53.85,54.04,208900.0,41.3694,41.4461,41.3004,41.4461,208900.0
2009-12-14 09:30:00,54.59,54.59,54.34,54.55,36000.0,41.8679,41.8679,41.6762,41.8373,36000.0
2009-12-14 09:40:00,54.54,54.86,54.41,54.85,54600.0,41.8296,42.075,41.7299,42.0673,54600.0
2009-12-14 09:50:00,54.85,55.12,54.81,55.08,61300.0,42.0673,42.2744,42.0367,42.2437,61300.0
2009-12-14 10:00:00,55.09,55.1,54.76,54.77,48100.0,42.2514,42.2591,41.9983,42.006,48100.0
2009-12-14 10:10:00,54.77,54.96,54.77,54.87,47700.0,42.006,42.1517,42.006,42.0827,47700.0
2009-12-14 10:20:00,54.88,55.01,54.83,54.97,32800.0,42.0904,42.1901,42.052,42.1594,32800.0
2009-12-14 10:30:00,54.99,55.06,54.96,55.0,30600.0,42.1747,42.2284,42.1517,42.1824,30600.0
2009-12-14 10:40:00,54.99,55.07,54.98,55.03,16700.0,42.1747,42.2361,42.1671,42.2054,16700.0
2009-12-14 10:50:00,55.07,55.26,55.06,55.2,38100.0,42.2361,42.3818,42.2284,42.3358,38100.0
2009-12-14 11:00:00,55.21,55.29,55.19,55.28,34700.0,42.3434,42.4048,42.3281,42.3971,34700.0
2009-12-14 11:10:00,55.26,55.37,55.24,55.34,39500.0,42.3818,42.4662,42.3665,42.4432,39500.0
2009-12-14 11:20:00,55.32,55.5,55.32,55.46,43500.0,42.4278,42.5659,42.4278,42.5352,43500.0
2009-12-14 11:30:00,55.46,55.56,55.46,55.56,19900.0,42.5352,42.6119,42.5352,42.6119,19900.0
2009-12-14 11:40:00,55.56,55.67,55.56,55.66,49400.0,42.6119,42.6962,42.6119,42.6886,49400.0
2009-12-14 11:50:00,55.67,55.7,55.65,55.69,38600.0,42.6962,42.7193,42.6809,42.7116,38600.0
2009-12-14 12:00:00,55.69,55.73,55.67,55.68,28800.0,42.7116,42.7423,42.6962,42.7039,28800.0
2009-12-14 12:10:00,55.67,55.75,55.65,55.71,26300.0,42.6962,42.7576,42.6809,42.7269,26300.0
2009-12-14 12:20:00,55.71,55.82,55.71,55.8,27400.0,42.7269,42.8113,42.7269,42.796,27400.0
2009-12-14 12:30:00,55.79,55.83,55.78,55.81,8200.0,42.7883,42.819,42.7806,42.8036,8200.0
2009-12-14 12:40:00,55.81,55.9,55.8,55.8,26500.0,42.8036,42.8726,42.796,42.796,26500.0
2009-12-14 12:50:00,55.81,55.83,55.72,55.72,16800.0,42.8036,42.819,42.7346,42.7346,16800.0
2009-12-14 13:00:00,55.72,55.73,55.55,55.55,21000.0,42.7346,42.7423,42.6042,42.6042,21000.0
2009-12-14 13:10:00,55.54,55.54,55.49,55.5,11900.0,42.5965,42.5965,42.5582,42.5659,11900.0
2009-12-14 13:20:00,55.5,55.54,55.49,55.5,20000.0,42.5659,42.5965,42.5582,42.5659,20000.0
2009-12-14 13:30:00,55.5,55.52,55.43,55.45,26600.0,42.5659,42.5812,42.5122,42.5275,26600.0
2009-12-14 13:40:00,55.46,55.46,55.36,55.43,11300.0,42.5352,42.5352,42.4585,42.5122,11300.0
2009-12-14 13:50:00,55.41,55.58,55.4,55.57,23700.0,42.4968,42.6272,42.4892,42.6196,23700.0
2009-12-14 14:00:00,55.57,55.63,55.54,55.63,13000.0,42.6196,42.6656,42.5965,42.6656,13000.0
2009-12-14 14:10:00,55.62,55.65,55.56,55.63,13100.0,42.6579,42.6809,42.6119,42.6656,13100.0
2009-12-14 14:20:00,55.64,55.69,55.62,55.69,12100.0,42.6732,42.7116,42.6579,42.7116,12100.0
2009-12-14 14:30:00,55.69,55.84,55.68,55.82,25300.0,42.7116,42.8266,42.7039,42.8113,25300.0
2009-12-14 14:40:00,55.79,55.93,55.79,55.92,21300.0,42.7883,42.8957,42.7883,42.888,21300.0
2009-12-14 14:50:00,55.92,55.92,55.81,55.87,21900.0,42.888,42.888,42.8036,42.8496,21900.0
2009-12-14 15:00:00,55.86,55.88,55.79,55.87,23700.0,42.842,42.8573,42.7883,42.8496,23700.0
2009-12-14 15:10:00,55.86,55.88,55.82,55.84,14000.0,42.842,42.8573,42.8113,42.8266,14000.0
2009-12-14 15:20:00,55.84,55.84,55.71,55.73,23300.0,42.8266,42.8266,42.7269,42.7423,23300.0
2009-12-14 15:30:00,55.74,55.81,55.67,55.71,63000.0,42.7499,42.8036,42.6962,42.7269,63000.0
2009-12-14 15:40:00,55.72,55.73,55.61,55.69,50100.0,42.7346,42.7423,42.6502,42.7116,50100.0
2009-12-14 15:50:00,55.68,55.77,55.66,55.72,77500.0,42.7039,42.7729,42.6886,42.7346,77500.0
2009-12-15 09:30:00,55.74,55.8,55.59,55.72,40500.0,42.7499,42.796,42.6349,42.7346,40500.0
2009-12-15 09:40:00,55.71,56.06,55.67,55.95,45800.0,42.7269,42.9954,42.6962,42.911,45800.0
2009-12-15 09:50:00,55.94,56.05,55.86,56.05,18900.0,42.9033,42.9877,42.842,42.9877,18900.0
2009-12-15 10:00:00,56.01,56.09,55.86,55.91,37400.0,42.957,43.0184,42.842,42.8803,37400.0
2009-12-15 10:10:00,55.91,56.15,55.91,56.13,22800.0,42.8803,43.0644,42.8803,43.049,22800.0
2009-12-15 10:20:00,56.13,56.15,56.0,56.14,26300.0,43.049,43.0644,42.9493,43.0567,26300.0
2009-12-15 10:30:00,56.14,56.17,56.06,56.08,13000.0,43.0567,43.0797,42.9954,43.0107,13000.0
2009-12-15 10:40:00,56.08,56.22,56.07,56.2,19400.0,43.0107,43.1181,43.003,43.1027,19400.0
2009-12-15 10:50:00,56.22,56.28,56.12,56.12,31300.0,43.1181,43.1641,43.0414,43.0414,31300.0
2009-12-15 11:00:00,56.11,56.15,56.06,56.1,11500.0,43.0337,43.0644,42.9954,43.026,11500.0
2009-12-15 11:10:00,56.1,56.1,56.0,56.0,15000.0,43.026,43.026,42.9493,42.9493,15000.0
2009-12-15 11:20:00,56.01,56.07,56.0,56.04,24500.0,42.957,43.003,42.9493,42.98,24500.0
2009-12-15 11:30:00,56.03,56.05,56.0,56.03,37600.0,42.9724,42.9877,42.9493,42.9724,37600.0
2009-12-15 11:40:00,56.03,56.05,56.01,56.03,16500.0,42.9724,42.9877,42.957,42.9724,16500.0
2009-12-15 11:50:00,56.03,56.05,56.0,56.03,9700.0,42.9724,42.9877,42.9493,42.9724,9700.0
2009-12-15 12:00:00,56.04,56.04,56.0,56.03,7500.0,42.98,42.98,42.9493,42.9724,7500.0
2009-12-15 12:10:00,56.03,56.04,55.95,55.95,7800.0,42.9724,42.98,42.911,42.911,7800.0
2009-12-15 12:20:00,55.96,55.96,55.89,55.94,14200.0,42.9187,42.9187,42.865,42.9033,14200.0
2009-12-15 12:30:00,55.94,55.95,55.92,55.94,8100.0,42.9033,42.911,42.888,42.9033,8100.0
2009-12-15 12:40:00,55.95,55.96,55.9,55.95,19300.0,42.911,42.9187,42.8726,42.911,19300.0
2009-12-15 12:50:00,55.95,55.99,55.93,55.99,4800.0,42.911,42.9417,42.8957,42.9417,4800.0
2009-12-15 13:00:00,55.96,55.99,55.92,55.97,13700.0,42.9187,42.9417,42.888,42.9263,13700.0
2009-12-15 13:10:00,55.98,56.02,55.94,55.95,4400.0,42.934,42.9647,42.9033,42.911,4400.0
2009-12-15 13:20:00,55.95,55.97,55.86,55.9,5300.0,42.911,42.9263,42.842,42.8726,5300.0
2009-12-15 13:30:00,55.9,55.91,55.86,55.9,23100.0,42.8726,42.8803,42.842,42.8726,23100.0
2009-12-15 13:40:00,55.91,55.96,55.89,55.95,5800.0,42.8803,42.9187,42.865,42.911,5800.0
2009-12-15 13:50:00,55.96,56.03,55.93,55.98,11600.0,42.9187,42.9724,42.8957,42.934,11600.0
2009-12-15 14:00:00,55.99,56.02,55.95,55.98,9100.0,42.9417,42.9647,42.911,42.934,9100.0
2009-12-15 14:10:00,55.95,56.01,55.94,55.97,9400.0,42.911,42.957,42.9033,42.9263,9400.0
2009-12-15 14:20:00,55.96,55.97,55.93,55.97,16500.0,42.9187,42.9263,42.8957,42.9263,16500.0
2009-12-15 14:30:00,55.97,55.97,55.88,55.89,10900.0,42.9263,42.9263,42.8573,42.865,10900.0
2009-12-15 14:40:00,55.89,55.91,55.88,55.91,5500.0,42.865,42.8803,42.8573,42.8803,5500.0
2009-12-15 14:50:00,55.91,55.92,55.85,55.9,10700.0,42.8803,42.888,42.8343,42.8726,10700.0
2009-12-15 15:00:00,55.89,55.98,55.89,55.9,16000.0,42.865,42.934,42.865,42.8726,16000.0
2009-12-15 15:10:00,55.9,55.92,55.83,55.9,16000.0,42.8726,42.888,42.819,42.8726,16000.0
2009-12-15 15:20:00,55.9,55.92,55.77,55.82,27700.0,42.8726,42.888,42.7729,42.8113,27700.0
2009-12-15 15:30:00,55.81,55.81,55.65,55.68,30300.0,42.8036,42.8036,42.6809,42.7039,30300.0
2009-12-15 15:40:00,55.69,55.69,55.56,55.65,34800.0,42.7116,42.7116,42.6119,42.6809,34800.0
2009-12-15 15:50:00,55.65,55.73,55.63,55.68,49000.0,42.6809,42.7423,42.6656,42.7039,49000.0
2009-12-16 09:30:00,55.94,56.03,55.88,55.93,11300.0,42.9033,42.9724,42.8573,42.8957,11300.0
2009-12-16 09:40:00,55.95,56.12,55.89,56.0,17600.0,42.911,43.0414,42.865,42.9493,17600.0
2009-12-16 09:50:00,55.97,56.1,55.91,55.92,17400.0,42.9263,43.026,42.8803,42.888,17400.0
2009-12-16 10:00:00,55.92,56.02,55.86,55.87,18000.0,42.888,42.9647,42.842,42.8496,18000.0
2009-12-16 10:10:00,55.87,55.95,55.76,55.81,18800.0,42.8496,42.911,42.7653,42.8036,18800.0
2009-12-16 10:20:00,55.81,55.83,55.6,55.69,16500.0,42.8036,42.819,42.6426,42.7116,16500.0
2009-12-16 10:30:00,55.69,55.94,55.69,55.92,15800.0,42.7116,42.9033,42.7116,42.888,15800.0
2009-12-16 10:40:00,55.92,55.93,55.88,55.91,10500.0,42.888,42.8957,42.8573,42.8803,10500.0
2009-12-16 10:50:00,55.92,55.97,55.9,55.9,22200.0,42.888,42.9263,42.8726,42.8726,22200.0
2009-12-16 11:00:00,55.91,55.98,55.91,55.93,17200.0,42.8803,42.934,42.8803,42.8957,17200.0
2009-12-16 11:10:00,55.94,55.96,55.9,55.9,9800.0,42.9033,42.9187,42.8726,42.8726,9800.0
2009-12-16 11:20:00,55.92,55.97,55.88,55.92,10000.0,42.888,42.9263,42.8573,42.888,10000.0
2009-12-16 11:30:00,55.94,56.01,55.85,55.87,9700.0,42.9033,42.957,42.8343,42.8496,9700.0
2009-12-16 11:40:00,55.88,55.95,55.88,55.94,7500.0,42.8573,42.911,42.8573,42.9033,7500.0
2009-12-16 11:50:00,55.94,55.94,55.84,55.85,8300.0,42.9033,42.9033,42.8266,42.8343,8300.0
2009-12-16 12:00:00,55.84,55.93,55.84,55.88,6600.0,42.8266,42.8957,42.8266,42.8573,6600.0
2009-12-16 12:10:00,55.89,55.89,55.86,55.87,8400.0,42.865,42.865,42.842,42.8496,8400.0
2009-12-16 12:20:00,55.86,55.89,55.84,55.89,10200.0,42.842,42.865,42.8266,42.865,10200.0
2009-12-16 12:30:00,55.89,55.89,55.84,55.85,10300.0,42.865,42.865,42.8266,42.8343,10300.0
2009-12-16 12:40:00,55.86,55.88,55.8,55.81,9500.0,42.842,42.8573,42.796,42.8036,9500.0
2009-12-16 12:50:00,55.83,55.83,55.76,55.76,12000.0,42.819,42.819,42.7653,42.7653,12000.0
2009-12-16 13:00:00,55.76,55.83,55.75,55.8,14700.0,42.7653,42.819,42.7576,42.796,14700.0
2009-12-16 13:10:00,55.8,55.8,55.75,55.79,10600.0,42.796,42.796,42.7576,42.7883,10600.0
2009-12-16 13:20:00,55.79,55.8,55.78,55.79,11700.0,42.7883,42.796,42.7806,42.7883,11700.0
2009-12-16 13:30:00,55.78,55.8,55.71,55.75,12900.0,42.7806,42.796,42.7269,42.7576,12900.0
2009-12-16 13:40:00,55.76,55.8,55.75,55.8,24000.0,42.7653,42.796,42.7576,42.796,24000.0
2009-12-16 13:50:00,55.8,55.85,55.78,55.8,18200.0,42.796,42.8343,42.7806,42.796,18200.0
2009-12-16 14:00:00,55.81,55.84,55.73,55.79,21000.0,42.8036,42.8266,42.7423,42.7883,21000.0
2009-12-16 14:10:00,55.77,55.94,55.7,55.82,29300.0,42.7729,42.9033,42.7193,42.8113,29300.0
2009-12-16 14:20:00,55.85,55.85,55.62,55.78,28000.0,42.8343,42.8343,42.6579,42.7806,28000.0
2009-12-16 14:30:00,55.79,55.8,55.69,55.79,17400.0,42.7883,42.796,42.7116,42.7883,17400.0
2009-12-16 14:40:00,55.79,55.79,55.62,55.64,22600.0,42.7883,42.7883,42.6579,42.6732,22600.0
2009-12-16 14:50:00,55.61,55.65,55.53,55.6,30700.0,42.6502,42.6809,42.5889,42.6426,30700.0
2009-12-16 15:00:00,55.6,55.65,55.49,55.6,30200.0,42.6426,42.6809,42.5582,42.6426,30200.0
2009-12-16 15:10:00,55.6,55.72,55.57,55.7,22000.0,42.6426,42.7346,42.6196,42.7193,22000.0
2009-12-16 15:20:00,55.7,55.75,55.41,55.41,29500.0,42.7193,42.7576,42.4968,42.4968,29500.0
2009-12-16 15:30:00,55.41,55.68,55.41,55.65,33900.0,42.4968,42.7039,42.4968,42.6809,33900.0
2009-12-16 15:40:00,55.65,55.69,55.56,55.65,38000.0,42.6809,42.7116,42.6119,42.6809,38000.0
2009-12-16 15:50:00,55.66,55.68,55.58,55.68,53800.0,42.6886,42.7039,42.6272,42.7039,53800.0
2009-12-17 09:30:00,55.26,55.41,54.96,55.35,10000.0,42.3818,42.4968,42.1517,42.4508,10000.0
2009-12-17 09:40:00,55.36,55.41,54.94,54.94,15400.0,42.4585,42.4968,42.1364,42.1364,15400.0
2009-12-17 09:50:00,54.94,54.96,54.67,54.7,17600.0,42.1364,42.1517,41.9293,41.9523,17600.0
2009-12-17 10:00:00,54.73,54.9,54.67,54.77,12300.0,41.9753,42.1057,41.9293,42.006,12300.0
2009-12-17 10:10:00,54.78,54.91,54.78,54.82,5500.0,42.0137,42.1134,42.0137,42.0443,5500.0
2009-12-17 10:20:00,54.84,54.9,54.79,54.85,9200.0,42.0597,42.1057,42.0213,42.0673,9200.0
2009-12-17 10:30:00,54.88,54.9,54.78,54.82,8200.0,42.0904,42.1057,42.0137,42.0443,8200.0
2009-12-17 10:40:00,54.78,55.01,54.77,55.0,9600.0,42.0137,42.1901,42.006,42.1824,9600.0
2009-12-17 10:50:00,55.0,55.22,54.94,55.14,13900.0,42.1824,42.3511,42.1364,42.2898,13900.0
2009-12-17 11:00:00,55.15,55.25,55.06,55.12,18400.0,42.2974,42.3741,42.2284,42.2744,18400.0
2009-12-17 11:10:00,55.12,55.32,55.1,55.29,19200.0,42.2744,42.4278,42.2591,42.4048,19200.0
2009-12-17 11:20:00,55.3,55.38,55.11,55.13,20600.0,42.4125,42.4738,42.2668,42.2821,20600.0
2009-12-17 11:30:00,55.14,55.16,54.97,55.02,11700.0,42.2898,42.3051,42.1594,42.1977,11700.0
2009-12-17 11:40:00,55.02,55.02,54.8,54.8,12900.0,42.1977,42.1977,42.029,42.029,12900.0
2009-12-17 11:50:00,54.81,54.81,54.65,54.66,29600.0,42.0367,42.0367,41.914,41.9216,29600.0
2009-12-17 12:00:00,54.66,54.66,54.5,54.54,53400.0,41.9216,41.9216,41.7989,41.8296,53400.0
2009-12-17 12:10:00,54.54,54.6,54.49,54.5,25400.0,41.8296,41.8756,41.7912,41.7989,25400.0
2009-12-17 12:20:00,54.51,54.67,54.42,54.67,28600.0,41.8066,41.9293,41.7376,41.9293,28600.0
2009-12-17 12:30:00,54.69,54.75,54.54,54.6,34800.0,41.9446,41.9907,41.8296,41.8756,34800.0
2009-12-17 12:40:00,54.61,54.68,54.45,54.53,18900.0,41.8833,41.937,41.7606,41.8219,18900.0
2009-12-17 12:50:00,54.51,54.58,54.5,54.54,10900.0,41.8066,41.8603,41.7989,41.8296,10900.0
2009-12-17 13:00:00,54.54,54.58,54.49,54.5,10600.0,41.8296,41.8603,41.7912,41.7989,10600.0
2009-12-17 13:10:00,54.5,54.51,54.45,54.49,13200.0,41.7989,41.8066,41.7606,41.7912,13200.0
2009-12-17 13:20:00,54.5,54.54,54.47,54.54,11000.0,41.7989,41.8296,41.7759,41.8296,11000.0
2009-12-17 13:30:00,54.54,54.58,54.49,54.49,11800.0,41.8296,41.8603,41.7912,41.7912,11800.0
2009-12-17 13:40:00,54.49,54.5,54.39,54.39,15900.0,41.7912,41.7989,41.7145,41.7145,15900.0
2009-12-17 13:50:00,54.4,54.47,54.37,54.41,22000.0,41.7222,41.7759,41.6992,41.7299,22000.0
2009-12-17 14:00:00,54.39,54.47,54.39,54.44,28300.0,41.7145,41.7759,41.7145,41.7529,28300.0
2009-12-17 14:10:00,54.44,54.48,54.39,54.41,19900.0,41.7529,41.7836,41.7145,41.7299,19900.0
2009-12-17 14:20:00,54.41,54.48,54.41,54.46,15600.0,41.7299,41.7836,41.7299,41.7682,15600.0
2009-12-17 14:30:00,54.46,54.53,54.44,54.51,29000.0,41.7682,41.8219,41.7529,41.8066,29000.0
2009-12-17 14:40:00,54.51,54.51,54.39,54.42,22300.0,41.8066,41.8066,41.7145,41.7376,22300.0
2009-12-17 14:50:00,54.41,54.45,54.4,54.44,18500.0,41.7299,41.7606,41.7222,41.7529,18500.0
2009-12-17 15:00:00,54.44,54.52,54.42,54.5,22100.0,41.7529,41.8143,41.7376,41.7989,22100.0
2009-12-17 15:10:00,54.5,54.5,54.39,54.45,23400.0,41.7989,41.7989,41.7145,41.7606,23400.0
2009-12-17 15:20:00,54.46,54.47,54.38,54.41,17300.0,41.7682,41.7759,41.7069,41.7299,17300.0
2009-12-17 15:30:00,54.41,54.5,54.4,54.41,36700.0,41.7299,41.7989,41.7222,41.7299,36700.0
2009-12-17 15:40:00,54.42,54.5,54.3,54.33,61700.0,41.7376,41.7989,41.6455,41.6685,61700.0
2009-12-17 15:50:00,54.33,54.35,54.17,54.2,95600.0,41.6685,41.6839,41.5458,41.5688,95600.0
2009-12-18 09:30:00,54.27,54.56,54.26,54.45,268100.0,41.6225,41.8449,41.6148,41.7606,268100.0
2009-12-18 09:40:00,54.43,54.65,54.36,54.58,10400.0,41.7452,41.914,41.6915,41.8603,10400.0
2009-12-18 09:50:00,54.55,54.56,54.41,54.45,16100.0,41.8373,41.8449,41.7299,41.7606,16100.0
2009-12-18 10:00:00,54.37,54.44,54.16,54.27,31100.0,41.6992,41.7529,41.5381,41.6225,31100.0
2009-12-18 10:10:00,54.25,54.35,54.12,54.14,14900.0,41.6072,41.6839,41.5075,41.5228,14900.0
2009-12-18 10:20:00,54.14,54.2,54.11,54.13,23500.0,41.5228,41.5688,41.4998,41.5151,23500.0
2009-12-18 10:30:00,54.11,54.11,53.92,54.03,13400.0,41.4998,41.4998,41.3541,41.4384,13400.0
2009-12-18 10:40:00,54.03,54.06,53.89,53.92,9400.0,41.4384,41.4615,41.3311,41.3541,9400.0
2009-12-18 10:50:00,53.87,53.94,53.82,53.9,12400.0,41.3157,41.3694,41.2774,41.3387,12400.0
2009-12-18 11:00:00,53.9,53.92,53.68,53.69,9600.0,41.3387,41.3541,41.17,41.1777,9600.0
2009-12-18 11:10:00,53.69,53.71,53.49,53.63,14900.0,41.1777,41.193,41.0243,41.1317,14900.0
2009-12-18 11:20:00,53.63,53.71,53.6,53.65,9800.0,41.1317,41.193,41.1087,41.147,9800.0
2009-12-18 11:30:00,53.62,53.7,53.56,53.63,12000.0,41.124,41.1854,41.078,41.1317,12000.0
2009-12-18 11:40:00,53.62,53.65,53.6,53.65,15200.0,41.124,41.147,41.1087,41.147,15200.0
2009-12-18 11:50:00,53.65,53.81,53.65,53.8,20200.0,41.147,41.2697,41.147,41.262,20200.0
2009-12-18 12:00:00,53.79,53.85,53.74,53.84,22900.0,41.2544,41.3004,41.216,41.2927,22900.0
2009-12-18 12:10:00,53.86,53.98,53.85,53.94,17200.0,41.3081,41.4001,41.3004,41.3694,17200.0
2009-12-18 12:20:00,53.94,53.97,53.89,53.9,8600.0,41.3694,41.3924,41.3311,41.3387,8600.0
2009-12-18 12:30:00,53.9,53.96,53.9,53.95,7200.0,41.3387,41.3848,41.3387,41.3771,7200.0
2009-12-18 12:40:00,53.96,53.96,53.83,53.91,13200.0,41.3848,41.3848,41.2851,41.3464,13200.0
2009-12-18 12:50:00,53.9,53.95,53.88,53.92,9800.0,41.3387,41.3771,41.3234,41.3541,9800.0
2009-12-18 13:00:00,53.93,53.97,53.9,53.97,12600.0,41.3617,41.3924,41.3387,41.3924,12600.0
2009-12-18 13:10:00,53.96,54.02,53.91,53.93,29100.0,41.3848,41.4308,41.3464,41.3617,29100.0
2009-12-18 13:20:00,53.94,54.1,53.91,54.08,18500.0,41.3694,41.4921,41.3464,41.4768,18500.0
2009-12-18 13:30:00,54.08,54.1,54.04,54.05,9000.0,41.4768,41.4921,41.4461,41.4538,9000.0
2009-12-18 13:40:00,54.07,54.11,54.06,54.07,4900.0,41.4691,41.4998,41.4615,41.4691,4900.0
2009-12-18 13:50:00,54.06,54.06,54.0,54.02,11000.0,41.4615,41.4615,41.4154,41.4308,11000.0
2009-12-18 14:00:00,54.04,54.07,53.99,54.03,22300.0,41.4461,41.4691,41.4078,41.4384,22300.0
2009-12-18 14:10:00,54.03,54.03,53.89,53.96,32200.0,41.4384,41.4384,41.3311,41.3848,32200.0
2009-12-18 14:20:00,53.98,53.98,53.84,53.94,19100.0,41.4001,41.4001,41.2927,41.3694,19100.0
2009-12-18 14:30:00,53.96,53.99,53.91,53.98,8500.0,41.3848,41.4078,41.3464,41.4001,8500.0
2009-12-18 14:40:00,53.97,54.03,53.96,54.0,15200.0,41.3924,41.4384,41.3848,41.4154,15200.0
2009-12-18 14:50:00,54.0,54.08,54.0,54.07,14200.0,41.4154,41.4768,41.4154,41.4691,14200.0
2009-12-18 15:00:00,54.08,54.13,54.03,54.03,27000.0,41.4768,41.5151,41.4384,41.4384,27000.0
2009-12-18 15:10:00,54.02,54.12,53.99,54.1,23700.0,41.4308,41.5075,41.4078,41.4921,23700.0
2009-12-18 15:20:00,54.09,54.14,54.0,54.02,26300.0,41.4845,41.5228,41.4154,41.4308,26300.0
2009-12-18 15:30:00,54.0,54.07,53.94,53.96,33600.0,41.4154,41.4691,41.3694,41.3848,33600.0
2009-12-18 15:40:00,53.96,54.08,53.95,53.98,67000.0,41.3848,41.4768,41.3771,41.4001,67000.0
2009-12-18 15:50:00,53.97,54.01,53.84,54.01,143300.0,41.3924,41.4231,41.2927,41.4231,143300.0
2009-12-21 09:30:00,54.57,54.82,54.45,54.54,134500.0,41.8526,42.0443,41.7606,41.8296,134500.0
2009-12-21 09:40:00,54.48,54.53,54.35,54.36,8600.0,41.7836,41.8219,41.6839,41.6915,8600.0
2009-12-21 09:50:00,54.36,54.36,54.23,54.32,9700.0,41.6915,41.6915,41.5918,41.6609,9700.0
2009-12-21 10:00:00,54.32,54.48,54.32,54.45,17400.0,41.6609,41.7836,41.6609,41.7606,17400.0
2009-12-21 10:10:00,54.47,54.51,54.4,54.46,11900.0,41.7759,41.8066,41.7222,41.7682,11900.0
2009-12-21 10:20:00,54.45,54.46,54.37,54.38,10900.0,41.7606,41.7682,41.6992,41.7069,10900.0
2009-12-21 10:30:00,54.38,54.45,54.36,54.37,15300.0,41.7069,41.7606,41.6915,41.6992,15300.0
2009-12-21 10:40:00,54.36,54.37,54.25,54.36,30000.0,41.6915,41.6992,41.6072,41.6915,30000.0
2009-12-21 10:50:00,54.35,54.4,54.32,54.36,6800.0,41.6839,41.7222,41.6609,41.6915,6800.0
2009-12-21 11:00:00,54.37,54.47,54.32,54.37,15000.0,41.6992,41.7759,41.6609,41.6992,15000.0
2009-12-21 11:10:00,54.39,54.5,54.38,54.48,8500.0,41.7145,41.7989,41.7069,41.7836,8500.0
2009-12-21 11:20:00,54.47,54.5,54.43,54.43,7600.0,41.7759,41.7989,41.7452,41.7452,7600.0
2009-12-21 11:30:00,54.42,54.44,54.25,54.28,45400.0,41.7376,41.7529,41.6072,41.6302,45400.0
2009-12-21 11:40:00,54.28,54.32,54.25,54.27,23600.0,41.6302,41.6609,41.6072,41.6225,23600.0
2009-12-21 11:50:00,54.28,54.3,54.26,54.26,12200.0,41.6302,41.6455,41.6148,41.6148,12200.0
2009-12-21 12:00:00,54.26,54.43,54.25,54.38,30100.0,41.6148,41.7452,41.6072,41.7069,30100.0
2009-12-21 12:10:00,54.38,54.47,54.37,54.46,18600.0,41.7069,41.7759,41.6992,41.7682,18600.0
2009-12-21 12:20:00,54.45,54.51,54.4,54.44,29700.0,41.7606,41.8066,41.7222,41.7529,29700.0
2009-12-21 12:30:00,54.45,54.48,54.41,54.44,17500.0,41.7606,41.7836,41.7299,41.7529,17500.0
2009-12-21 12:40:00,54.44,54.47,54.41,54.43,19800.0,41.7529,41.7759,41.7299,41.7452,19800.0
2009-12-21 12:50:00,54.43,54.48,54.41,54.46,19800.0,41.7452,41.7836,41.7299,41.7682,19800.0
2009-12-21 13:00:00,54.47,54.48,54.42,54.43,16200.0,41.7759,41.7836,41.7376,41.7452,16200.0
2009-12-21 13:10:00,54.45,54.46,54.29,54.37,18600.0,41.7606,41.7682,41.6379,41.6992,18600.0
2009-12-21 13:20:00,54.36,54.42,54.35,54.42,5900.0,41.6915,41.7376,41.6839,41.7376,5900.0
2009-12-21 13:30:00,54.42,54.43,54.36,54.37,7100.0,41.7376,41.7452,41.6915,41.6992,7100.0
2009-12-21 13:40:00,54.38,54.45,54.35,54.45,13000.0,41.7069,41.7606,41.6839,41.7606,13000.0
2009-12-21 13:50:00,54.44,54.5,54.43,54.47,6700.0,41.7529,41.7989,41.7452,41.7759,6700.0
2009-12-21 14:00:00,54.47,54.53,54.44,54.53,9800.0,41.7759,41.8219,41.7529,41.8219,9800.0
2009-12-21 14:10:00,54.54,54.6,54.53,54.54,6600.0,41.8296,41.8756,41.8219,41.8296,6600.0
2009-12-21 14:20:00,54.55,54.59,54.54,54.58,10900.0,41.8373,41.8679,41.8296,41.8603,10900.0
2009-12-21 14:30:00,54.59,54.61,54.57,54.59,12800.0,41.8679,41.8833,41.8526,41.8679,12800.0
2009-12-21 14:40:00,54.6,54.61,54.54,54.56,13200.0,41.8756,41.8833,41.8296,41.8449,13200.0
2009-12-21 14:50:00,54.56,54.62,54.55,54.57,17500.0,41.8449,41.8909,41.8373,41.8526,17500.0
2009-12-21 15:00:00,54.55,54.58,54.44,54.5,33300.0,41.8373,41.8603,41.7529,41.7989,33300.0
2009-12-21 15:10:00,54.49,54.49,54.34,54.39,27500.0,41.7912,41.7912,41.6762,41.7145,27500.0
2009-12-21 15:20:00,54.38,54.48,54.38,54.45,24700.0,41.7069,41.7836,41.7069,41.7606,24700.0
2009-12-21 15:30:00,54.45,54.55,54.45,54.49,26700.0,41.7606,41.8373,41.7606,41.7912,26700.0
2009-12-21 15:40:00,54.5,54.51,54.39,54.39,54500.0,41.7989,41.8066,41.7145,41.7145,54500.0
2009-12-21 15:50:00,54.4,54.55,54.4,54.55,84600.0,41.7222,41.8373,41.7222,41.8373,84600.0
2009-12-22 09:30:00,54.58,54.58,54.25,54.38,80300.0,41.8603,41.8603,41.6072,41.7069,80300.0
2009-12-22 09:40:00,54.39,54.48,54.29,54.48,9900.0,41.7145,41.7836,41.6379,41.7836,9900.0
2009-12-22 09:50:00,54.5,54.64,54.47,54.52,10700.0,41.7989,41.9063,41.7759,41.8143,10700.0
2009-12-22 10:00:00,54.51,54.83,54.51,54.83,21200.0,41.8066,42.052,41.8066,42.052,21200.0
2009-12-22 10:10:00,54.84,54.92,54.8,54.85,16900.0,42.0597,42.121,42.029,42.0673,16900.0
2009-12-22 10:20:00,54.85,54.94,54.78,54.88,19200.0,42.0673,42.1364,42.0137,42.0904,19200.0
2009-12-22 10:30:00,54.88,54.89,54.74,54.76,9100.0,42.0904,42.098,41.983,41.9983,9100.0
2009-12-22 10:40:00,54.76,54.76,54.65,54.67,14300.0,41.9983,41.9983,41.914,41.9293,14300.0
2009-12-22 10:50:00,54.65,54.68,54.6,54.6,26300.0,41.914,41.937,41.8756,41.8756,26300.0
2009-12-22 11:00:00,54.6,54.6,54.48,54.53,14000.0,41.8756,41.8756,41.7836,41.8219,14000.0
2009-12-22 11:10:00,54.5,54.53,54.45,54.45,8800.0,41.7989,41.8219,41.7606,41.7606,8800.0
2009-12-22 11:20:00,54.45,54.5,54.33,54.33,10200.0,41.7606,41.7989,41.6685,41.6685,10200.0
2009-12-22 11:30:00,54.32,54.32,54.26,54.28,9900.0,41.6609,41.6609,41.6148,41.6302,9900.0
2009-12-22 11:40:00,54.29,54.35,54.15,54.34,48000.0,41.6379,41.6839,41.5305,41.6762,48000.0
2009-12-22 11:50:00,54.33,54.36,54.3,54.36,4400.0,41.6685,41.6915,41.6455,41.6915,4400.0
2009-12-22 12:00:00,54.35,54.44,54.35,54.36,15100.0,41.6839,41.7529,41.6839,41.6915,15100.0
2009-12-22 12:10:00,54.38,54.38,54.33,54.36,14600.0,41.7069,41.7069,41.6685,41.6915,14600.0
2009-12-22 12:20:00,54.37,54.39,54.35,54.39,15800.0,41.6992,41.7145,41.6839,41.7145,15800.0
2009-12-22 12:30:00,54.39,54.44,54.37,54.43,7300.0,41.7145,41.7529,41.6992,41.7452,7300.0
2009-12-22 12:40:00,54.42,54.47,54.4,54.46,14000.0,41.7376,41.7759,41.7222,41.7682,14000.0
2009-12-22 12:50:00,54.45,54.52,54.45,54.48,12100.0,41.7606,41.8143,41.7606,41.7836,12100.0
2009-12-22 13:00:00,54.49,54.58,54.45,54.56,10400.0,41.7912,41.8603,41.7606,41.8449,10400.0
2009-12-22 13:10:00,54.58,54.59,54.54,54.54,6600.0,41.8603,41.8679,41.8296,41.8296,6600.0
2009-12-22 13:20:00,54.53,54.53,54.49,54.49,5600.0,41.8219,41.8219,41.7912,41.7912,5600.0
2009-12-22 13:30:00,54.47,54.49,54.42,54.46,15900.0,41.7759,41.7912,41.7376,41.7682,15900.0
2009-12-22 13:40:00,54.44,54.45,54.39,54.4,9100.0,41.7529,41.7606,41.7145,41.7222,9100.0
2009-12-22 13:50:00,54.4,54.47,54.38,54.42,16100.0,41.7222,41.7759,41.7069,41.7376,16100.0
2009-12-22 14:00:00,54.42,54.43,54.22,54.28,94500.0,41.7376,41.7452,41.5842,41.6302,94500.0
2009-12-22 14:10:00,54.29,54.37,54.26,54.36,13500.0,41.6379,41.6992,41.6148,41.6915,13500.0
2009-12-22 14:20:00,54.36,54.41,54.36,54.39,22300.0,41.6915,41.7299,41.6915,41.7145,22300.0
2009-12-22 14:30:00,54.4,54.42,54.37,54.4,11800.0,41.7222,41.7376,41.6992,41.7222,11800.0
2009-12-22 14:40:00,54.4,54.43,54.36,54.38,22400.0,41.7222,41.7452,41.6915,41.7069,22400.0
2009-12-22 14:50:00,54.38,54.4,54.32,54.38,40000.0,41.7069,41.7222,41.6609,41.7069,40000.0
2009-12-22 15:00:00,54.38,54.4,54.35,54.4,19900.0,41.7069,41.7222,41.6839,41.7222,19900.0
2009-12-22 15:10:00,54.39,54.41,54.35,54.38,25300.0,41.7145,41.7299,41.6839,41.7069,25300.0
2009-12-22 15:20:00,54.39,54.43,54.37,54.39,20500.0,41.7145,41.7452,41.6992,41.7145,20500.0
2009-12-22 15:30:00,54.4,54.41,54.36,54.41,26400.0,41.7222,41.7299,41.6915,41.7299,26400.0
2009-12-22 15:40:00,54.41,54.45,54.39,54.43,34200.0,41.7299,41.7606,41.7145,41.7452,34200.0
2009-12-22 15:50:00,54.43,54.48,54.4,54.46,34900.0,41.7452,41.7836,41.7222,41.7682,34900.0
2009-12-23 09:30:00,54.6,54.61,54.3,54.41,9100.0,41.8756,41.8833,41.6455,41.7299,9100.0
2009-12-23 09:40:00,54.41,54.42,54.13,54.19,8100.0,41.7299,41.7376,41.5151,41.5612,8100.0
2009-12-23 09:50:00,54.18,54.28,54.12,54.2,11200.0,41.5535,41.6302,41.5075,41.5688,11200.0
2009-12-23 10:00:00,54.19,54.19,54.0,54.1,11000.0,41.5612,41.5612,41.4154,41.4921,11000.0
2009-12-23 10:10:00,54.14,54.31,54.12,54.25,6100.0,41.5228,41.6532,41.5075,41.6072,6100.0
2009-12-23 10:20:00,54.27,54.31,54.22,54.26,14100.0,41.6225,41.6532,41.5842,41.6148,14100.0
2009-12-23 10:30:00,54.29,54.42,54.27,54.39,121700.0,41.6379,41.7376,41.6225,41.7145,121700.0
2009-12-23 10:40:00,54.39,54.44,54.37,54.42,11700.0,41.7145,41.7529,41.6992,41.7376,11700.0
2009-12-23 10:50:00,54.41,54.43,54.38,54.43,6300.0,41.7299,41.7452,41.7069,41.7452,6300.0
2009-12-23 11:00:00,54.43,54.43,54.38,54.43,24800.0,41.7452,41.7452,41.7069,41.7452,24800.0
2009-12-23 11:10:00,54.43,54.5,54.42,54.48,5000.0,41.7452,41.7989,41.7376,41.7836,5000.0
2009-12-23 11:20:00,54.48,54.53,54.46,54.51,13500.0,41.7836,41.8219,41.7682,41.8066,13500.0
2009-12-23 11:30:00,54.52,54.55,54.47,54.53,9100.0,41.8143,41.8373,41.7759,41.8219,9100.0
2009-12-23 11:40:00,54.52,54.54,54.5,54.53,8600.0,41.8143,41.8296,41.7989,41.8219,8600.0
2009-12-23 11:50:00,54.52,54.53,54.48,54.48,6200.0,41.8143,41.8219,41.7836,41.7836,6200.0
2009-12-23 12:00:00,54.49,54.49,54.43,54.48,12300.0,41.7912,41.7912,41.7452,41.7836,12300.0
2009-12-23 12:10:00,54.49,54.54,54.49,54.52,9100.0,41.7912,41.8296,41.7912,41.8143,9100.0
2009-12-23 12:20:00,54.5,54.53,54.5,54.53,5000.0,41.7989,41.8219,41.7989,41.8219,5000.0
2009-12-23 12:30:00,54.52,54.52,54.5,54.5,5900.0,41.8143,41.8143,41.7989,41.7989,5900.0
2009-12-23 12:40:00,54.5,54.52,54.5,54.51,9200.0,41.7989,41.8143,41.7989,41.8066,9200.0
2009-12-23 12:50:00,54.51,54.56,54.51,54.53,7700.0,41.8066,41.8449,41.8066,41.8219,7700.0
2009-12-23 13:00:00,54.54,54.57,54.53,54.55,18100.0,41.8296,41.8526,41.8219,41.8373,18100.0
2009-12-23 13:10:00,54.54,54.58,54.54,54.56,9300.0,41.8296,41.8603,41.8296,41.8449,9300.0
2009-12-23 13:20:00,54.55,54.61,54.55,54.6,8700.0,41.8373,41.8833,41.8373,41.8756,8700.0
2009-12-23 13:30:00,54.59,54.66,54.59,54.65,12700.0,41.8679,41.9216,41.8679,41.914,12700.0
2009-12-23 13:40:00,54.65,54.75,54.64,54.7,12800.0,41.914,41.9907,41.9063,41.9523,12800.0
2009-12-23 13:50:00,54.7,54.74,54.67,54.67,10600.0,41.9523,41.983,41.9293,41.9293,10600.0
2009-12-23 14:00:00,54.68,54.72,54.67,54.72,15300.0,41.937,41.9676,41.9293,41.9676,15300.0
2009-12-23 14:10:00,54.72,54.8,54.72,54.79,25700.0,41.9676,42.029,41.9676,42.0213,25700.0
2009-12-23 14:20:00,54.79,54.8,54.74,54.79,11500.0,42.0213,42.029,41.983,42.0213,11500.0
2009-12-23 14:30:00,54.78,54.94,54.77,54.9,32600.0,42.0137,42.1364,42.006,42.1057,32600.0
2009-12-23 14:40:00,54.9,54.99,54.88,54.95,28100.0,42.1057,42.1747,42.0904,42.144,28100.0
2009-12-23 14:50:00,54.96,55.06,54.92,54.95,68500.0,42.1517,42.2284,42.121,42.144,68500.0
2009-12-23 15:00:00,54.93,54.96,54.86,54.86,17800.0,42.1287,42.1517,42.075,42.075,17800.0
2009-12-23 15:10:00,54.85,54.86,54.8,54.82,13000.0,42.0673,42.075,42.029,42.0443,13000.0
2009-12-23 15:20:00,54.82,55.0,54.81,54.96,81000.0,42.0443,42.1824,42.0367,42.1517,81000.0
2009-12-23 15:30:00,54.95,55.03,54.74,54.79,57900.0,42.144,42.2054,41.983,42.0213,57900.0
2009-12-23 15:40:00,54.78,54.8,54.72,54.73,21500.0,42.0137,42.029,41.9676,41.9753,21500.0
2009-12-23 15:50:00,54.73,54.86,54.72,54.84,33200.0,41.9753,42.075,41.9676,42.0597,33200.0
2009-12-24 09:30:00,55.09,55.17,54.92,55.02,7600.0,42.2514,42.3128,42.121,42.1977,7600.0
2009-12-24 09:40:00,55.03,55.08,54.92,54.99,5300.0,42.2054,42.2437,42.121,42.1747,5300.0
2009-12-24 09:50:00,54.99,55.03,54.96,55.01,12300.0,42.1747,42.2054,42.1517,42.1901,12300.0
2009-12-24 10:00:00,55.02,55.16,55.02,55.07,15600.0,42.1977,42.3051,42.1977,42.2361,15600.0
2009-12-24 10:10:00,55.06,55.06,55.0,55.02,3500.0,42.2284,42.2284,42.1824,42.1977,3500.0
2009-12-24 10:20:00,55.03,55.03,54.93,54.97,7800.0,42.2054,42.2054,42.1287,42.1594,7800.0
2009-12-24 10:30:00,54.98,54.98,54.87,54.94,7100.0,42.1671,42.1671,42.0827,42.1364,7100.0
2009-12-24 10:40:00,54.95,55.03,54.95,55.0,6500.0,42.144,42.2054,42.144,42.1824,6500.0
2009-12-24 10:50:00,55.0,55.1,55.0,55.09,8400.0,42.1824,42.2591,42.1824,42.2514,8400.0
2009-12-24 11:00:00,55.07,55.07,54.93,54.94,5800.0,42.2361,42.2361,42.1287,42.1364,5800.0
2009-12-24 11:10:00,54.94,54.97,54.94,54.95,2300.0,42.1364,42.1594,42.1364,42.144,2300.0
2009-12-24 11:20:00,54.98,55.01,54.97,55.0,3000.0,42.1671,42.1901,42.1594,42.1824,3000.0
2009-12-24 11:30:00,55.01,55.02,55.0,55.0,1100.0,42.1901,42.1977,42.1824,42.1824,1100.0
2009-12-24 11:40:00,55.01,55.05,55.0,55.04,2300.0,42.1901,42.2207,42.1824,42.2131,2300.0
2009-12-24 11:50:00,55.04,55.04,54.99,55.01,4000.0,42.2131,42.2131,42.1747,42.1901,4000.0
2009-12-24 12:00:00,55.01,55.02,54.96,54.97,3200.0,42.1901,42.1977,42.1517,42.1594,3200.0
2009-12-24 12:10:00,54.97,54.99,54.95,54.98,5100.0,42.1594,42.1747,42.144,42.1671,5100.0
2009-12-24 12:20:00,54.97,54.97,54.94,54.94,4200.0,42.1594,42.1594,42.1364,42.1364,4200.0
2009-12-24 12:30:00,54.95,54.96,54.92,54.96,5400.0,42.144,42.1517,42.121,42.1517,5400.0
2009-12-24 12:40:00,54.96,54.96,54.89,54.9,10100.0,42.1517,42.1517,42.098,42.1057,10100.0
2009-12-24 12:50:00,54.91,54.94,54.88,54.91,18700.0,42.1134,42.1364,42.0904,42.1134,18700.0
2009-12-28 09:30:00,55.23,55.23,54.89,54.93,8800.0,42.3588,42.3588,42.098,42.1287,8800.0
2009-12-28 09:40:00,54.93,55.0,54.91,55.0,4600.0,42.1287,42.1824,42.1134,42.1824,4600.0
2009-12-28 09:50:00,55.0,55.03,54.95,54.96,4000.0,42.1824,42.2054,42.144,42.1517,4000.0
2009-12-28 10:00:00,54.92,54.93,54.75,54.82,8000.0,42.121,42.1287,41.9907,42.0443,8000.0
2009-12-28 10:10:00,54.82,54.82,54.74,54.79,5400.0,42.0443,42.0443,41.983,42.0213,5400.0
2009-12-28 10:20:00,54.77,54.79,54.67,54.76,8100.0,42.006,42.0213,41.9293,41.9983,8100.0
2009-12-28 10:30:00,54.75,54.81,54.75,54.8,6600.0,41.9907,42.0367,41.9907,42.029,6600.0
2009-12-28 10:40:00,54.77,54.8,54.71,54.77,3800.0,42.006,42.029,41.96,42.006,3800.0
2009-12-28 10:50:00,54.74,54.79,54.74,54.75,3600.0,41.983,42.0213,41.983,41.9907,3600.0
2009-12-28 11:00:00,54.75,54.81,54.71,54.75,16700.0,41.9907,42.0367,41.96,41.9907,16700.0
2009-12-28 11:10:00,54.74,54.77,54.63,54.64,10200.0,41.983,42.006,41.8986,41.9063,10200.0
2009-12-28 11:20:00,54.65,54.7,54.65,54.66,4900.0,41.914,41.9523,41.914,41.9216,4900.0
2009-12-28 11:30:00,54.69,54.7,54.63,54.63,5400.0,41.9446,41.9523,41.8986,41.8986,5400.0
2009-12-28 11:40:00,54.63,54.67,54.55,54.57,8500.0,41.8986,41.9293,41.8373,41.8526,8500.0
2009-12-28 11:50:00,54.57,54.58,54.51,54.56,8000.0,41.8526,41.8603,41.8066,41.8449,8000.0
2009-12-28 12:00:00,54.56,54.58,54.49,54.54,3600.0,41.8449,41.8603,41.7912,41.8296,3600.0
2009-12-28 12:10:00,54.51,54.56,54.51,54.56,3500.0,41.8066,41.8449,41.8066,41.8449,3500.0
2009-12-28 12:20:00,54.54,54.54,54.48,54.5,5700.0,41.8296,41.8296,41.7836,41.7989,5700.0
2009-12-28 12:30:00,54.5,54.5,54.46,54.49,5300.0,41.7989,41.7989,41.7682,41.7912,5300.0
2009-12-28 12:40:00,54.5,54.51,54.49,54.51,3700.0,41.7989,41.8066,41.7912,41.8066,3700.0
2009-12-28 12:50:00,54.51,54.54,54.5,54.53,3700.0,41.8066,41.8296,41.7989,41.8219,3700.0
2009-12-28 13:00:00,54.54,54.56,54.49,54.53,7300.0,41.8296,41.8449,41.7912,41.8219,7300.0
2009-12-28 13:10:00,54.52,54.59,54.52,54.56,5700.0,41.8143,41.8679,41.8143,41.8449,5700.0
2009-12-28 13:20:00,54.55,54.57,54.53,54.54,4200.0,41.8373,41.8526,41.8219,41.8296,4200.0
2009-12-28 13:30:00,54.55,54.57,54.5,54.52,7200.0,41.8373,41.8526,41.7989,41.8143,7200.0
2009-12-28 13:40:00,54.51,54.51,54.46,54.47,8200.0,41.8066,41.8066,41.7682,41.7759,8200.0
2009-12-28 13:50:00,54.45,54.52,54.45,54.51,4400.0,41.7606,41.8143,41.7606,41.8066,4400.0
2009-12-28 14:00:00,54.5,54.52,54.47,54.48,15900.0,41.7989,41.8143,41.7759,41.7836,15900.0
2009-12-28 14:10:00,54.49,54.54,54.45,54.48,23000.0,41.7912,41.8296,41.7606,41.7836,23000.0
2009-12-28 14:20:00,54.49,54.54,54.48,54.52,11500.0,41.7912,41.8296,41.7836,41.8143,11500.0
2009-12-28 14:30:00,54.52,54.53,54.46,54.46,9800.0,41.8143,41.8219,41.7682,41.7682,9800.0
2009-12-28 14:40:00,54.46,54.46,54.38,54.43,12800.0,41.7682,41.7682,41.7069,41.7452,12800.0
2009-12-28 14:50:00,54.42,54.46,54.39,54.45,11300.0,41.7376,41.7682,41.7145,41.7606,11300.0
2009-12-28 15:00:00,54.45,54.54,54.43,54.53,12100.0,41.7606,41.8296,41.7452,41.8219,12100.0
2009-12-28 15:10:00,54.52,54.57,54.51,54.54,9800.0,41.8143,41.8526,41.8066,41.8296,9800.0
2009-12-28 15:20:00,54.53,54.58,54.47,54.54,22700.0,41.8219,41.8603,41.7759,41.8296,22700.0
2009-12-28 15:30:00,54.54,54.67,54.53,54.65,30600.0,41.8296,41.9293,41.8219,41.914,30600.0
2009-12-28 15:40:00,54.65,54.74,54.64,54.66,57300.0,41.914,41.983,41.9063,41.9216,57300.0
2009-12-28 15:50:00,54.66,54.82,54.65,54.8,100000.0,41.9216,42.0443,41.914,42.029,100000.0
2009-12-29 09:30:00,54.9,54.9,54.64,54.67,8400.0,42.1057,42.1057,41.9063,41.9293,8400.0
2009-12-29 09:40:00,54.66,54.76,54.65,54.65,8100.0,41.9216,41.9983,41.914,41.914,8100.0
2009-12-29 09:50:00,54.62,54.7,54.56,54.68,4100.0,41.8909,41.9523,41.8449,41.937,4100.0
2009-12-29 10:00:00,54.68,54.74,54.63,54.63,93700.0,41.937,41.983,41.8986,41.8986,93700.0
2009-12-29 10:10:00,54.64,54.69,54.61,54.65,13200.0,41.9063,41.9446,41.8833,41.914,13200.0
2009-12-29 10:20:00,54.68,54.69,54.63,54.65,2300.0,41.937,41.9446,41.8986,41.914,2300.0
2009-12-29 10:30:00,54.64,54.7,54.63,54.65,8500.0,41.9063,41.9523,41.8986,41.914,8500.0
2009-12-29 10:40:00,54.65,54.67,54.63,54.63,6100.0,41.914,41.9293,41.8986,41.8986,6100.0
2009-12-29 10:50:00,54.62,54.62,54.59,54.59,5900.0,41.8909,41.8909,41.8679,41.8679,5900.0
2009-12-29 11:00:00,54.61,54.63,54.58,54.6,7600.0,41.8833,41.8986,41.8603,41.8756,7600.0
2009-12-29 11:10:00,54.6,54.6,54.54,54.54,8200.0,41.8756,41.8756,41.8296,41.8296,8200.0
2009-12-29 11:20:00,54.54,54.57,54.47,54.47,14000.0,41.8296,41.8526,41.7759,41.7759,14000.0
2009-12-29 11:30:00,54.46,54.5,54.43,54.45,18400.0,41.7682,41.7989,41.7452,41.7606,18400.0
2009-12-29 11:40:00,54.46,54.46,54.41,54.43,4600.0,41.7682,41.7682,41.7299,41.7452,4600.0
2009-12-29 11:50:00,54.43,54.46,54.43,54.45,5000.0,41.7452,41.7682,41.7452,41.7606,5000.0
2009-12-29 12:00:00,54.44,54.48,54.44,54.47,10400.0,41.7529,41.7836,41.7529,41.7759,10400.0
2009-12-29 12:10:00,54.47,54.5,54.44,54.46,18900.0,41.7759,41.7989,41.7529,41.7682,18900.0
2009-12-29 12:20:00,54.45,54.5,54.4,54.49,15700.0,41.7606,41.7989,41.7222,41.7912,15700.0
2009-12-29 12:30:00,54.5,54.55,54.5,54.55,6300.0,41.7989,41.8373,41.7989,41.8373,6300.0
2009-12-29 12:40:00,54.55,54.64,54.55,54.63,7500.0,41.8373,41.9063,41.8373,41.8986,7500.0
2009-12-29 12:50:00,54.63,54.66,54.62,54.62,8700.0,41.8986,41.9216,41.8909,41.8909,8700.0
2009-12-29 13:00:00,54.61,54.64,54.58,54.62,6200.0,41.8833,41.9063,41.8603,41.8909,6200.0
2009-12-29 13:10:00,54.64,54.64,54.53,54.53,4700.0,41.9063,41.9063,41.8219,41.8219,4700.0
2009-12-29 13:20:00,54.53,54.55,54.52,54.52,1300.0,41.8219,41.8373,41.8143,41.8143,1300.0
2009-12-29 13:30:00,54.52,54.55,54.5,54.51,5600.0,41.8143,41.8373,41.7989,41.8066,5600.0
2009-12-29 13:40:00,54.55,54.58,54.52,54.58,8200.0,41.8373,41.8603,41.8143,41.8603,8200.0
2009-12-29 13:50:00,54.6,54.6,54.54,54.58,8400.0,41.8756,41.8756,41.8296,41.8603,8400.0
2009-12-29 14:00:00,54.58,54.62,54.55,54.6,14200.0,41.8603,41.8909,41.8373,41.8756,14200.0
2009-12-29 14:10:00,54.6,54.61,54.57,54.58,6200.0,41.8756,41.8833,41.8526,41.8603,6200.0
2009-12-29 14:20:00,54.58,54.59,54.55,54.59,20500.0,41.8603,41.8679,41.8373,41.8679,20500.0
2009-12-29 14:30:00,54.57,54.58,54.53,54.53,10800.0,41.8526,41.8603,41.8219,41.8219,10800.0
2009-12-29 14:40:00,54.52,54.52,54.45,54.47,11900.0,41.8143,41.8143,41.7606,41.7759,11900.0
2009-12-29 14:50:00,54.48,54.51,54.4,54.5,22300.0,41.7836,41.8066,41.7222,41.7989,22300.0
2009-12-29 15:00:00,54.5,54.55,54.5,54.51,16700.0,41.7989,41.8373,41.7989,41.8066,16700.0
2009-12-29 15:10:00,54.5,54.52,54.48,54.5,17300.0,41.7989,41.8143,41.7836,41.7989,17300.0
2009-12-29 15:20:00,54.49,54.51,54.42,54.48,20200.0,41.7912,41.8066,41.7376,41.7836,20200.0
2009-12-29 15:30:00,54.49,54.52,54.42,54.5,37300.0,41.7912,41.8143,41.7376,41.7989,37300.0
2009-12-29 15:40:00,54.5,54.5,54.37,54.41,51300.0,41.7989,41.7989,41.6992,41.7299,51300.0
2009-12-29 15:50:00,54.4,54.49,54.31,54.41,73600.0,41.7222,41.7912,41.6532,41.7299,73600.0
2009-12-30 09:30:00,54.35,54.37,54.16,54.25,12900.0,41.6839,41.6992,41.5381,41.6072,12900.0
2009-12-30 09:40:00,54.27,54.69,54.27,54.57,20400.0,41.6225,41.9446,41.6225,41.8526,20400.0
2009-12-30 09:50:00,54.57,54.57,54.47,54.57,9300.0,41.8526,41.8526,41.7759,41.8526,9300.0
2009-12-30 10:00:00,54.59,54.59,54.48,54.51,9200.0,41.8679,41.8679,41.7836,41.8066,9200.0
2009-12-30 10:10:00,54.51,54.59,54.47,54.53,8600.0,41.8066,41.8679,41.7759,41.8219,8600.0
2009-12-30 10:20:00,54.51,54.52,54.44,54.44,8200.0,41.8066,41.8143,41.7529,41.7529,8200.0
2009-12-30 10:30:00,54.43,54.44,54.27,54.28,8600.0,41.7452,41.7529,41.6225,41.6302,8600.0
2009-12-30 10:40:00,54.24,54.35,54.22,54.32,4800.0,41.5995,41.6839,41.5842,41.6609,4800.0
2009-12-30 10:50:00,54.31,54.31,54.29,54.3,1600.0,41.6532,41.6532,41.6379,41.6455,1600.0
2009-12-30 11:00:00,54.3,54.38,54.3,54.35,4600.0,41.6455,41.7069,41.6455,41.6839,4600.0
2009-12-30 11:10:00,54.34,54.42,54.3,54.31,3000.0,41.6762,41.7376,41.6455,41.6532,3000.0
2009-12-30 11:20:00,54.31,54.32,54.27,54.32,4900.0,41.6532,41.6609,41.6225,41.6609,4900.0
2009-12-30 11:30:00,54.32,54.4,54.3,54.37,7800.0,41.6609,41.7222,41.6455,41.6992,7800.0
2009-12-30 11:40:00,54.38,54.44,54.31,54.44,18500.0,41.7069,41.7529,41.6532,41.7529,18500.0
2009-12-30 11:50:00,54.43,54.52,54.42,54.51,8700.0,41.7452,41.8143,41.7376,41.8066,8700.0
2009-12-30 12:00:00,54.51,54.57,54.51,54.53,10600.0,41.8066,41.8526,41.8066,41.8219,10600.0
2009-12-30 12:10:00,54.52,54.55,54.48,54.51,5800.0,41.8143,41.8373,41.7836,41.8066,5800.0
2009-12-30 12:20:00,54.51,54.53,54.5,54.53,1700.0,41.8066,41.8219,41.7989,41.8219,1700.0
2009-12-30 12:30:00,54.52,54.52,54.43,54.43,3100.0,41.8143,41.8143,41.7452,41.7452,3100.0
2009-12-30 12:40:00,54.42,54.42,54.24,54.28,17600.0,41.7376,41.7376,41.5995,41.6302,17600.0
2009-12-30 12:50:00,54.27,54.3,54.24,54.3,5000.0,41.6225,41.6455,41.5995,41.6455,5000.0
2009-12-30 13:00:00,54.3,54.37,54.29,54.3,13200.0,41.6455,41.6992,41.6379,41.6455,13200.0
2009-12-30 13:10:00,54.3,54.33,54.26,54.3,8700.0,41.6455,41.6685,41.6148,41.6455,8700.0
2009-12-30 13:20:00,54.31,54.32,54.3,54.3,3400.0,41.6532,41.6609,41.6455,41.6455,3400.0
2009-12-30 13:30:00,54.31,54.31,54.23,54.28,10600.0,41.6532,41.6532,41.5918,41.6302,10600.0
2009-12-30 13:40:00,54.28,54.31,54.28,54.3,5100.0,41.6302,41.6532,41.6302,41.6455,5100.0
2009-12-30 13:50:00,54.3,54.3,54.26,54.26,5200.0,41.6455,41.6455,41.6148,41.6148,5200.0
2009-12-30 14:00:00,54.28,54.35,54.28,54.35,5500.0,41.6302,41.6839,41.6302,41.6839,5500.0
2009-12-30 14:10:00,54.34,54.37,54.26,54.32,37700.0,41.6762,41.6992,41.6148,41.6609,37700.0
2009-12-30 14:20:00,54.32,54.37,54.27,54.33,8700.0,41.6609,41.6992,41.6225,41.6685,8700.0
2009-12-30 14:30:00,54.32,54.37,54.28,54.36,8000.0,41.6609,41.6992,41.6302,41.6915,8000.0
2009-12-30 14:40:00,54.35,54.38,54.34,54.38,5700.0,41.6839,41.7069,41.6762,41.7069,5700.0
2009-12-30 14:50:00,54.4,54.4,54.33,54.4,8700.0,41.7222,41.7222,41.6685,41.7222,8700.0
2009-12-30 15:00:00,54.39,54.4,54.3,54.36,14600.0,41.7145,41.7222,41.6455,41.6915,14600.0
2009-12-30 15:10:00,54.35,54.35,54.24,54.25,20100.0,41.6839,41.6839,41.5995,41.6072,20100.0
2009-12-30 15:20:00,54.25,54.27,54.21,54.22,17200.0,41.6072,41.6225,41.5765,41.5842,17200.0
2009-12-30 15:30:00,54.21,54.24,54.16,54.21,23400.0,41.5765,41.5995,41.5381,41.5765,23400.0
2009-12-30 15:40:00,54.22,54.33,54.22,54.33,38800.0,41.5842,41.6685,41.5842,41.6685,38800.0
2009-12-30 15:50:00,54.33,54.33,54.27,54.28,49800.0,41.6685,41.6685,41.6225,41.6302,49800.0
2009-12-31 09:30:00,54.26,54.42,54.09,54.27,13700.0,41.6148,41.7376,41.4845,41.6225,13700.0
2009-12-31 09:40:00,54.27,54.28,54.12,54.2,7300.0,41.6225,41.6302,41.5075,41.5688,7300.0
2009-12-31 09:50:00,54.17,54.21,54.12,54.17,13000.0,41.5458,41.5765,41.5075,41.5458,13000.0
2009-12-31 10:00:00,54.19,54.36,54.15,54.33,11000.0,41.5612,41.6915,41.5305,41.6685,11000.0
2009-12-31 10:10:00,54.37,54.37,54.21,54.21,10400.0,41.6992,41.6992,41.5765,41.5765,10400.0
2009-12-31 10:20:00,54.21,54.21,54.15,54.15,4300.0,41.5765,41.5765,41.5305,41.5305,4300.0
2009-12-31 10:30:00,54.16,54.26,54.1,54.23,12100.0,41.5381,41.6148,41.4921,41.5918,12100.0
2009-12-31 10:40:00,54.22,54.3,54.17,54.28,4300.0,41.5842,41.6455,41.5458,41.6302,4300.0
2009-12-31 10:50:00,54.28,54.29,54.24,54.25,3700.0,41.6302,41.6379,41.5995,41.6072,3700.0
2009-12-31 11:00:00,54.25,54.25,54.14,54.15,7900.0,41.6072,41.6072,41.5228,41.5305,7900.0
2009-12-31 11:10:00,54.14,54.15,54.05,54.07,5800.0,41.5228,41.5305,41.4538,41.4691,5800.0
2009-12-31 11:20:00,54.08,54.12,54.07,54.1,5700.0,41.4768,41.5075,41.4691,41.4921,5700.0
2009-12-31 11:30:00,54.09,54.09,54.03,54.03,5400.0,41.4845,41.4845,41.4384,41.4384,5400.0
2009-12-31 11:40:00,54.04,54.11,54.04,54.11,1800.0,41.4461,41.4998,41.4461,41.4998,1800.0
2009-12-31 11:50:00,54.11,54.15,54.06,54.06,4400.0,41.4998,41.5305,41.4615,41.4615,4400.0
2009-12-31 12:00:00,54.07,54.14,54.05,54.13,5100.0,41.4691,41.5228,41.4538,41.5151,5100.0
2009-12-31 12:10:00,54.14,54.15,54.09,54.11,5000.0,41.5228,41.5305,41.4845,41.4998,5000.0
2009-12-31 12:20:00,54.12,54.14,54.09,54.11,4200.0,41.5075,41.5228,41.4845,41.4998,4200.0
2009-12-31 12:30:00,54.11,54.14,54.1,54.14,2600.0,41.4998,41.5228,41.4921,41.5228,2600.0
2009-12-31 12:40:00,54.14,54.19,54.13,54.16,5100.0,41.5228,41.5612,41.5151,41.5381,5100.0
2009-12-31 12:50:00,54.17,54.2,54.15,54.17,4100.0,41.5458,41.5688,41.5305,41.5458,4100.0
2009-12-31 13:00:00,54.19,54.2,54.17,54.19,2600.0,41.5612,41.5688,41.5458,41.5612,2600.0
2009-12-31 13:10:00,54.19,54.19,54.13,54.15,3000.0,41.5612,41.5612,41.5151,41.5305,3000.0
2009-12-31 13:20:00,54.15,54.21,54.15,54.2,4300.0,41.5305,41.5765,41.5305,41.5688,4300.0
2009-12-31 13:30:00,54.19,54.21,54.18,54.19,4800.0,41.5612,41.5765,41.5535,41.5612,4800.0
2009-12-31 13:40:00,54.2,54.21,54.16,54.2,4400.0,41.5688,41.5765,41.5381,41.5688,4400.0
2009-12-31 13:50:00,54.21,54.23,54.2,54.22,4800.0,41.5765,41.5918,41.5688,41.5842,4800.0
2009-12-31 14:00:00,54.21,54.25,54.18,54.24,17000.0,41.5765,41.6072,41.5535,41.5995,17000.0
2009-12-31 14:10:00,54.24,54.27,54.24,54.27,7300.0,41.5995,41.6225,41.5995,41.6225,7300.0
2009-12-31 14:20:00,54.27,54.28,54.26,54.27,4600.0,41.6225,41.6302,41.6148,41.6225,4600.0
2009-12-31 14:30:00,54.26,54.28,54.25,54.26,4000.0,41.6148,41.6302,41.6072,41.6148,4000.0
2009-12-31 14:40:00,54.24,54.3,54.24,54.28,10200.0,41.5995,41.6455,41.5995,41.6302,10200.0
2009-12-31 14:50:00,54.29,54.31,54.27,54.3,6000.0,41.6379,41.6532,41.6225,41.6455,6000.0
2009-12-31 15:00:00,54.31,54.32,54.27,54.27,20200.0,41.6532,41.6609,41.6225,41.6225,20200.0
2009-12-31 15:10:00,54.28,54.32,54.26,54.3,11800.0,41.6302,41.6609,41.6148,41.6455,11800.0
2009-12-31 15:20:00,54.31,54.32,54.27,54.32,12900.0,41.6532,41.6609,41.6225,41.6609,12900.0
2009-12-31 15:30:00,54.3,54.32,54.1,54.15,25000.0,41.6455,41.6609,41.4921,41.5305,25000.0
2009-12-31 15:40:00,54.17,54.17,53.93,53.96,44600.0,41.5458,41.5458,41.3617,41.3848,44600.0
2009-12-31 15:50:00,53.97,54.02,53.85,53.85,59400.0,41.3924,41.4308,41.3004,41.3004,59400.0
2010-01-04 09:30:00,54.66,54.66,54.17,54.4,67000.0,41.9216,41.9216,41.5458,41.7222,67000.0
2010-01-04 09:40:00,54.4,54.67,54.33,54.64,16400.0,41.7222,41.9293,41.6685,41.9063,16400.0
2010-01-04 09:50:00,54.68,54.68,54.55,54.65,19000.0,41.937,41.937,41.8373,41.914,19000.0
2010-01-04 10:00:00,54.65,54.9,54.65,54.83,32000.0,41.914,42.1057,41.914,42.052,32000.0
2010-01-04 10:10:00,54.85,54.91,54.76,54.8,25900.0,42.0673,42.1134,41.9983,42.029,25900.0
2010-01-04 10:20:00,54.77,54.94,54.77,54.93,20200.0,42.006,42.1364,42.006,42.1287,20200.0
2010-01-04 10:30:00,54.91,55.04,54.81,54.88,57700.0,42.1134,42.2131,42.0367,42.0904,57700.0
2010-01-04 10:40:00,54.88,54.88,54.78,54.8,13000.0,42.0904,42.0904,42.0137,42.029,13000.0
2010-01-04 10:50:00,54.79,54.88,54.76,54.78,18200.0,42.0213,42.0904,41.9983,42.0137,18200.0
2010-01-04 11:00:00,54.79,54.8,54.68,54.72,16300.0,42.0213,42.029,41.937,41.9676,16300.0
2010-01-04 11:10:00,54.75,54.75,54.66,54.66,12000.0,41.9907,41.9907,41.9216,41.9216,12000.0
2010-01-04 11:20:00,54.67,54.79,54.66,54.7,25000.0,41.9293,42.0213,41.9216,41.9523,25000.0
2010-01-04 11:30:00,54.77,54.77,54.66,54.66,42700.0,42.006,42.006,41.9216,41.9216,42700.0
2010-01-04 11:40:00,54.67,54.71,54.65,54.67,17200.0,41.9293,41.96,41.914,41.9293,17200.0
2010-01-04 11:50:00,54.68,54.7,54.6,54.61,20200.0,41.937,41.9523,41.8756,41.8833,20200.0
2010-01-04 12:00:00,54.6,54.65,54.54,54.63,30400.0,41.8756,41.914,41.8296,41.8986,30400.0
2010-01-04 12:10:00,54.64,54.65,54.61,54.62,58900.0,41.9063,41.914,41.8833,41.8909,58900.0
2010-01-04 12:20:00,54.63,54.66,54.62,54.63,26200.0,41.8986,41.9216,41.8909,41.8986,26200.0
2010-01-04 12:30:00,54.63,54.67,54.62,54.62,21100.0,41.8986,41.9293,41.8909,41.8909,21100.0
2010-01-04 12:40:00,54.62,54.65,54.62,54.63,19900.0,41.8909,41.914,41.8909,41.8986,19900.0
2010-01-04 12:50:00,54.63,54.65,54.62,54.64,9600.0,41.8986,41.914,41.8909,41.9063,9600.0
2010-01-04 13:00:00,54.65,54.65,54.58,54.6,11200.0,41.914,41.914,41.8603,41.8756,11200.0
2010-01-04 13:10:00,54.6,54.6,54.52,54.52,5800.0,41.8756,41.8756,41.8143,41.8143,5800.0
2010-01-04 13:20:00,54.53,54.55,54.5,54.52,11200.0,41.8219,41.8373,41.7989,41.8143,11200.0
2010-01-04 13:30:00,54.51,54.52,54.5,54.52,12800.0,41.8066,41.8143,41.7989,41.8143,12800.0
2010-01-04 13:40:00,54.51,54.53,54.5,54.53,4600.0,41.8066,41.8219,41.7989,41.8219,4600.0
2010-01-04 13:50:00,54.54,54.55,54.43,54.44,14400.0,41.8296,41.8373,41.7452,41.7529,14400.0
2010-01-04 14:00:00,54.44,54.46,54.43,54.44,5500.0,41.7529,41.7682,41.7452,41.7529,5500.0
2010-01-04 14:10:00,54.45,54.46,54.44,54.45,17800.0,41.7606,41.7682,41.7529,41.7606,17800.0
2010-01-04 14:20:00,54.45,54.46,54.39,54.41,25600.0,41.7606,41.7682,41.7145,41.7299,25600.0
2010-01-04 14:30:00,54.4,54.46,54.4,54.44,10600.0,41.7222,41.7682,41.7222,41.7529,10600.0
2010-01-04 14:40:00,54.44,54.55,54.43,54.55,15100.0,41.7529,41.8373,41.7452,41.8373,15100.0
2010-01-04 14:50:00,54.55,54.55,54.44,54.44,10200.0,41.8373,41.8373,41.7529,41.7529,10200.0
2010-01-04 15:00:00,54.45,54.56,54.44,54.56,14200.0,41.7606,41.8449,41.7529,41.8449,14200.0
2010-01-04 15:10:00,54.55,54.55,54.48,54.48,13900.0,41.8373,41.8373,41.7836,41.7836,13900.0
2010-01-04 15:20:00,54.5,54.57,54.49,54.57,15000.0,41.7989,41.8526,41.7912,41.8526,15000.0
2010-01-04 15:30:00,54.56,54.58,54.48,54.51,24800.0,41.8449,41.8603,41.7836,41.8066,24800.0
2010-01-04 15:40:00,54.5,54.56,54.45,54.54,29600.0,41.7989,41.8449,41.7606,41.8296,29600.0
2010-01-04 15:50:00,54.53,54.59,54.49,54.55,57400.0,41.8219,41.8679,41.7912,41.8373,57400.0
2010-01-05 09:30:00,54.35,54.47,54.19,54.21,21400.0,41.6839,41.7759,41.5612,41.5765,21400.0
2010-01-05 09:40:00,54.19,54.22,54.09,54.14,11300.0,41.5612,41.5842,41.4845,41.5228,11300.0
2010-01-05 09:50:00,54.15,54.21,54.08,54.11,17400.0,41.5305,41.5765,41.4768,41.4998,17400.0
2010-01-05 10:00:00,54.12,54.35,54.08,54.33,37100.0,41.5075,41.6839,41.4768,41.6685,37100.0
2010-01-05 10:10:00,54.32,54.56,54.31,54.52,38800.0,41.6609,41.8449,41.6532,41.8143,38800.0
2010-01-05 10:20:00,54.53,54.71,54.53,54.69,30900.0,41.8219,41.96,41.8219,41.9446,30900.0
2010-01-05 10:30:00,54.7,54.75,54.66,54.75,28100.0,41.9523,41.9907,41.9216,41.9907,28100.0
2010-01-05 10:40:00,54.75,54.82,54.69,54.69,26000.0,41.9907,42.0443,41.9446,41.9446,26000.0
2010-01-05 10:50:00,54.68,54.69,54.57,54.6,32600.0,41.937,41.9446,41.8526,41.8756,32600.0
2010-01-05 11:00:00,54.6,54.6,54.5,54.51,20200.0,41.8756,41.8756,41.7989,41.8066,20200.0
2010-01-05 11:10:00,54.53,54.53,54.41,54.45,20400.0,41.8219,41.8219,41.7299,41.7606,20400.0
2010-01-05 11:20:00,54.45,54.46,54.39,54.4,23000.0,41.7606,41.7682,41.7145,41.7222,23000.0
2010-01-05 11:30:00,54.43,54.45,54.32,54.45,38000.0,41.7452,41.7606,41.6609,41.7606,38000.0
2010-01-05 11:40:00,54.45,54.55,54.39,54.47,55500.0,41.7606,41.8373,41.7145,41.7759,55500.0
2010-01-05 11:50:00,54.46,54.49,54.44,54.44,20400.0,41.7682,41.7912,41.7529,41.7529,20400.0
2010-01-05 12:00:00,54.45,54.45,54.39,54.39,24200.0,41.7606,41.7606,41.7145,41.7145,24200.0
2010-01-05 12:10:00,54.4,54.43,54.34,54.34,28000.0,41.7222,41.7452,41.6762,41.6762,28000.0
2010-01-05 12:20:00,54.35,54.38,54.29,54.32,21400.0,41.6839,41.7069,41.6379,41.6609,21400.0
2010-01-05 12:30:00,54.32,54.32,54.28,54.31,22900.0,41.6609,41.6609,41.6302,41.6532,22900.0
2010-01-05 12:40:00,54.32,54.33,54.21,54.25,24900.0,41.6609,41.6685,41.5765,41.6072,24900.0
2010-01-05 12:50:00,54.25,54.25,54.16,54.25,27000.0,41.6072,41.6072,41.5381,41.6072,27000.0
2010-01-05 13:00:00,54.25,54.25,54.15,54.17,26100.0,41.6072,41.6072,41.5305,41.5458,26100.0
2010-01-05 13:10:00,54.17,54.21,54.15,54.21,17100.0,41.5458,41.5765,41.5305,41.5765,17100.0
2010-01-05 13:20:00,54.21,54.21,54.11,54.12,19400.0,41.5765,41.5765,41.4998,41.5075,19400.0
2010-01-05 13:30:00,54.13,54.18,54.1,54.18,32600.0,41.5151,41.5535,41.4921,41.5535,32600.0
2010-01-05 13:40:00,54.18,54.19,54.1,54.13,34200.0,41.5535,41.5612,41.4921,41.5151,34200.0
2010-01-05 13:50:00,54.13,54.13,54.05,54.07,19900.0,41.5151,41.5151,41.4538,41.4691,19900.0
2010-01-05 14:00:00,54.07,54.08,53.97,53.97,16300.0,41.4691,41.4768,41.3924,41.3924,16300.0
2010-01-05 14:10:00,53.97,54.0,53.95,53.96,14100.0,41.3924,41.4154,41.3771,41.3848,14100.0
2010-01-05 14:20:00,53.95,53.98,53.94,53.97,9900.0,41.3771,41.4001,41.3694,41.3924,9900.0
2010-01-05 14:30:00,53.99,54.04,53.98,54.04,12200.0,41.4078,41.4461,41.4001,41.4461,12200.0
2010-01-05 14:40:00,54.04,54.05,53.99,54.01,14100.0,41.4461,41.4538,41.4078,41.4231,14100.0
2010-01-05 14:50:00,54.01,54.01,53.96,53.99,21700.0,41.4231,41.4231,41.3848,41.4078,21700.0
2010-01-05 15:00:00,53.99,54.02,53.98,54.01,20500.0,41.4078,41.4308,41.4001,41.4231,20500.0
2010-01-05 15:10:00,54.01,54.04,54.01,54.03,19200.0,41.4231,41.4461,41.4231,41.4384,19200.0
2010-01-05 15:20:00,54.03,54.11,54.02,54.09,29700.0,41.4384,41.4998,41.4308,41.4845,29700.0
2010-01-05 15:30:00,54.1,54.17,54.09,54.17,37400.0,41.4921,41.5458,41.4845,41.5458,37400.0
2010-01-05 15:40:00,54.17,54.32,54.17,54.31,52500.0,41.5458,41.6609,41.5458,41.6532,52500.0
2010-01-05 15:50:00,54.31,54.33,54.2,54.25,61400.0,41.6532,41.6685,41.5688,41.6072,61400.0
2010-01-06 09:30:00,54.14,54.34,54.02,54.32,61200.0,41.5228,41.6762,41.4308,41.6609,61200.0
2010-01-06 09:40:00,54.28,54.43,54.21,54.38,33400.0,41.6302,41.7452,41.5765,41.7069,33400.0
2010-01-06 09:50:00,54.38,54.45,54.26,54.29,65100.0,41.7069,41.7606,41.6148,41.6379,65100.0
2010-01-06 10:00:00,54.28,54.32,54.22,54.31,27500.0,41.6302,41.6609,41.5842,41.6532,27500.0
2010-01-06 10:10:00,54.35,54.41,54.23,54.35,13600.0,41.6839,41.7299,41.5918,41.6839,13600.0
2010-01-06 10:20:00,54.35,54.47,54.27,54.36,96400.0,41.6839,41.7759,41.6225,41.6915,96400.0
2010-01-06 10:30:00,54.33,54.37,54.25,54.27,34200.0,41.6685,41.6992,41.6072,41.6225,34200.0
2010-01-06 10:40:00,54.27,54.36,54.2,54.23,53000.0,41.6225,41.6915,41.5688,41.5918,53000.0
2010-01-06 10:50:00,54.23,54.31,54.23,54.3,17700.0,41.5918,41.6532,41.5918,41.6455,17700.0
2010-01-06 11:00:00,54.3,54.31,54.25,54.25,120100.0,41.6455,41.6532,41.6072,41.6072,120100.0
2010-01-06 11:10:00,54.25,54.3,54.24,54.27,27600.0,41.6072,41.6455,41.5995,41.6225,27600.0
2010-01-06 11:20:00,54.27,54.3,54.24,54.24,23700.0,41.6225,41.6455,41.5995,41.5995,23700.0
2010-01-06 11:30:00,54.25,54.35,54.24,54.31,40800.0,41.6072,41.6839,41.5995,41.6532,40800.0
2010-01-06 11:40:00,54.33,54.34,54.27,54.29,30300.0,41.6685,41.6762,41.6225,41.6379,30300.0
2010-01-06 11:50:00,54.29,54.32,54.28,54.29,45400.0,41.6379,41.6609,41.6302,41.6379,45400.0
2010-01-06 12:00:00,54.3,54.33,54.28,54.3,31700.0,41.6455,41.6685,41.6302,41.6455,31700.0
2010-01-06 12:10:00,54.3,54.33,54.2,54.3,85300.0,41.6455,41.6685,41.5688,41.6455,85300.0
2010-01-06 12:20:00,54.3,54.31,54.28,54.3,54000.0,41.6455,41.6532,41.6302,41.6455,54000.0
2010-01-06 12:30:00,54.29,54.31,54.29,54.3,16300.0,41.6379,41.6532,41.6379,41.6455,16300.0
2010-01-06 12:40:00,54.3,54.34,54.22,54.26,45400.0,41.6455,41.6762,41.5842,41.6148,45400.0
2010-01-06 12:50:00,54.24,54.32,54.24,54.3,44500.0,41.5995,41.6609,41.5995,41.6455,44500.0
2010-01-06 13:00:00,54.31,54.32,54.29,54.29,20400.0,41.6532,41.6609,41.6379,41.6379,20400.0
2010-01-06 13:10:00,54.29,54.32,54.24,54.26,41900.0,41.6379,41.6609,41.5995,41.6148,41900.0
2010-01-06 13:20:00,54.26,54.29,54.25,54.27,5900.0,41.6148,41.6379,41.6072,41.6225,5900.0
2010-01-06 13:30:00,54.27,54.28,54.24,54.26,21300.0,41.6225,41.6302,41.5995,41.6148,21300.0
2010-01-06 13:40:00,54.26,54.26,54.19,54.22,24600.0,41.6148,41.6148,41.5612,41.5842,24600.0
2010-01-06 13:50:00,54.22,54.3,54.14,54.19,41700.0,41.5842,41.6455,41.5228,41.5612,41700.0
2010-01-06 14:00:00,54.2,54.26,54.14,54.2,28600.0,41.5688,41.6148,41.5228,41.5688,28600.0
2010-01-06 14:10:00,54.18,54.22,54.15,54.18,19400.0,41.5535,41.5842,41.5305,41.5535,19400.0
2010-01-06 14:20:00,54.17,54.18,54.1,54.13,19400.0,41.5458,41.5535,41.4921,41.5151,19400.0
2010-01-06 14:30:00,54.15,54.19,54.11,54.14,27900.0,41.5305,41.5612,41.4998,41.5228,27900.0
2010-01-06 14:40:00,54.13,54.16,54.12,54.12,16900.0,41.5151,41.5381,41.5075,41.5075,16900.0
2010-01-06 14:50:00,54.11,54.16,54.09,54.15,51100.0,41.4998,41.5381,41.4845,41.5305,51100.0
2010-01-06 15:00:00,54.15,54.16,54.05,54.08,41900.0,41.5305,41.5381,41.4538,41.4768,41900.0
2010-01-06 15:10:00,54.07,54.14,54.05,54.05,16700.0,41.4691,41.5228,41.4538,41.4538,16700.0
2010-01-06 15:20:00,54.04,54.13,54.04,54.1,28300.0,41.4461,41.5151,41.4461,41.4921,28300.0
2010-01-06 15:30:00,54.09,54.1,54.01,54.09,56400.0,41.4845,41.4921,41.4231,41.4845,56400.0
2010-01-06 15:40:00,54.08,54.08,53.85,53.91,66700.0,41.4768,41.4768,41.3004,41.3464,66700.0
2010-01-06 15:50:00,53.91,54.04,53.8,54.03,83900.0,41.3464,41.4461,41.262,41.4384,83900.0
2010-01-07 09:30:00,53.75,54.26,53.75,54.26,21800.0,41.2237,41.6148,41.2237,41.6148,21800.0
2010-01-07 09:40:00,54.26,54.48,54.2,54.44,52400.0,41.6148,41.7836,41.5688,41.7529,52400.0
2010-01-07 09:50:00,54.46,54.46,54.0,54.0,23300.0,41.7682,41.7682,41.4154,41.4154,23300.0
2010-01-07 10:00:00,54.0,54.22,54.0,54.21,17200.0,41.4154,41.5842,41.4154,41.5765,17200.0
2010-01-07 10:10:00,54.21,54.37,54.16,54.26,23700.0,41.5765,41.6992,41.5381,41.6148,23700.0
2010-01-07 10:20:00,54.25,54.37,54.2,54.33,8600.0,41.6072,41.6992,41.5688,41.6685,8600.0
2010-01-07 10:30:00,54.31,54.52,54.27,54.5,43700.0,41.6532,41.8143,41.6225,41.7989,43700.0
2010-01-07 10:40:00,54.46,54.77,54.46,54.75,23000.0,41.7682,42.006,41.7682,41.9907,23000.0
2010-01-07 10:50:00,54.77,54.9,54.65,54.78,98000.0,42.006,42.1057,41.914,42.0137,98000.0
2010-01-07 11:00:00,54.77,54.77,54.58,54.62,23900.0,42.006,42.006,41.8603,41.8909,23900.0
2010-01-07 11:10:00,54.65,54.68,54.56,54.59,11600.0,41.914,41.937,41.8449,41.8679,11600.0
2010-01-07 11:20:00,54.58,54.63,54.54,54.56,16900.0,41.8603,41.8986,41.8296,41.8449,16900.0
2010-01-07 11:30:00,54.56,54.59,54.42,54.42,15100.0,41.8449,41.8679,41.7376,41.7376,15100.0
2010-01-07 11:40:00,54.42,54.44,54.36,54.42,17600.0,41.7376,41.7529,41.6915,41.7376,17600.0
2010-01-07 11:50:00,54.42,54.51,54.4,54.48,9200.0,41.7376,41.8066,41.7222,41.7836,9200.0
2010-01-07 12:00:00,54.46,54.51,54.42,54.42,12300.0,41.7682,41.8066,41.7376,41.7376,12300.0
2010-01-07 12:10:00,54.42,54.57,54.4,54.56,51800.0,41.7376,41.8526,41.7222,41.8449,51800.0
2010-01-07 12:20:00,54.55,54.7,54.45,54.56,36100.0,41.8373,41.9523,41.7606,41.8449,36100.0
2010-01-07 12:30:00,54.53,54.54,54.42,54.43,9100.0,41.8219,41.8296,41.7376,41.7452,9100.0
2010-01-07 12:40:00,54.4,54.42,54.36,54.4,8900.0,41.7222,41.7376,41.6915,41.7222,8900.0
2010-01-07 12:50:00,54.39,54.4,54.34,54.34,9100.0,41.7145,41.7222,41.6762,41.6762,9100.0
2010-01-07 13:00:00,54.35,54.38,54.3,54.37,18100.0,41.6839,41.7069,41.6455,41.6992,18100.0
2010-01-07 13:10:00,54.36,54.43,54.36,54.41,7900.0,41.6915,41.7452,41.6915,41.7299,7900.0
2010-01-07 13:20:00,54.41,54.41,54.37,54.4,7100.0,41.7299,41.7299,41.6992,41.7222,7100.0
2010-01-07 13:30:00,54.4,54.4,54.35,54.39,10500.0,41.7222,41.7222,41.6839,41.7145,10500.0
2010-01-07 13:40:00,54.4,54.47,54.38,54.42,13000.0,41.7222,41.7759,41.7069,41.7376,13000.0
2010-01-07 13:50:00,54.44,54.48,54.4,54.42,14600.0,41.7529,41.7836,41.7222,41.7376,14600.0
2010-01-07 14:00:00,54.44,54.49,54.4,54.45,13100.0,41.7529,41.7912,41.7222,41.7606,13100.0
2010-01-07 14:10:00,54.45,54.48,54.42,54.44,13500.0,41.7606,41.7836,41.7376,41.7529,13500.0
2010-01-07 14:20:00,54.46,54.47,54.42,54.46,7600.0,41.7682,41.7759,41.7376,41.7682,7600.0
2010-01-07 14:30:00,54.47,54.66,54.47,54.54,30900.0,41.7759,41.9216,41.7759,41.8296,30900.0
2010-01-07 14:40:00,54.55,54.6,54.53,54.58,17100.0,41.8373,41.8756,41.8219,41.8603,17100.0
2010-01-07 14:50:00,54.58,54.6,54.51,54.53,20600.0,41.8603,41.8756,41.8066,41.8219,20600.0
2010-01-07 15:00:00,54.52,54.52,54.29,54.36,44000.0,41.8143,41.8143,41.6379,41.6915,44000.0
2010-01-07 15:10:00,54.39,54.5,54.36,54.39,20000.0,41.7145,41.7989,41.6915,41.7145,20000.0
2010-01-07 15:20:00,54.38,54.53,54.38,54.48,22100.0,41.7069,41.8219,41.7069,41.7836,22100.0
2010-01-07 15:30:00,54.48,54.55,54.48,54.5,13800.0,41.7836,41.8373,41.7836,41.7989,13800.0
2010-01-07 15:40:00,54.51,54.69,54.51,54.56,53300.0,41.8066,41.9446,41.8066,41.8449,53300.0
2010-01-07 15:50:00,54.56,54.65,54.56,54.64,45500.0,41.8449,41.914,41.8449,41.9063,45500.0
2010-01-08 09:30:00,54.47,54.6,54.43,54.43,12500.0,41.7759,41.8756,41.7452,41.7452,12500.0
2010-01-08 09:40:00,54.37,54.4,54.12,54.4,13400.0,41.6992,41.7222,41.5075,41.7222,13400.0
2010-01-08 09:50:00,54.41,54.9,54.41,54.85,36700.0,41.7299,42.1057,41.7299,42.0673,36700.0
2010-01-08 10:00:00,54.85,54.91,54.7,54.71,35100.0,42.0673,42.1134,41.9523,41.96,35100.0
2010-01-08 10:10:00,54.73,54.85,54.71,54.74,23000.0,41.9753,42.0673,41.96,41.983,23000.0
2010-01-08 10:20:00,54.74,54.88,54.74,54.81,21600.0,41.983,42.0904,41.983,42.0367,21600.0
2010-01-08 10:30:00,54.88,55.25,54.81,55.21,75700.0,42.0904,42.3741,42.0367,42.3434,75700.0
2010-01-08 10:40:00,55.22,55.3,55.13,55.2,22900.0,42.3511,42.4125,42.2821,42.3358,22900.0
2010-01-08 10:50:00,55.2,55.29,55.15,55.25,9200.0,42.3358,42.4048,42.2974,42.3741,9200.0
2010-01-08 11:00:00,55.29,55.45,55.25,55.43,21500.0,42.4048,42.5275,42.3741,42.5122,21500.0
2010-01-08 11:10:00,55.44,55.82,55.42,55.79,50700.0,42.5198,42.8113,42.5045,42.7883,50700.0
2010-01-08 11:20:00,55.8,55.96,55.79,55.93,42800.0,42.796,42.9187,42.7883,42.8957,42800.0
2010-01-08 11:30:00,55.93,55.97,55.78,55.78,26600.0,42.8957,42.9263,42.7806,42.7806,26600.0
2010-01-08 11:40:00,55.78,55.86,55.78,55.86,10600.0,42.7806,42.842,42.7806,42.842,10600.0
2010-01-08 11:50:00,55.85,55.86,55.79,55.86,10500.0,42.8343,42.842,42.7883,42.842,10500.0
2010-01-08 12:00:00,55.85,55.86,55.75,55.86,18600.0,42.8343,42.842,42.7576,42.842,18600.0
2010-01-08 12:10:00,55.86,55.99,55.86,55.94,27900.0,42.842,42.9417,42.842,42.9033,27900.0
2010-01-08 12:20:00,55.94,55.99,55.93,55.95,9000.0,42.9033,42.9417,42.8957,42.911,9000.0
2010-01-08 12:30:00,55.95,55.95,55.87,55.87,10000.0,42.911,42.911,42.8496,42.8496,10000.0
2010-01-08 12:40:00,55.88,55.93,55.86,55.86,10500.0,42.8573,42.8957,42.842,42.842,10500.0
2010-01-08 12:50:00,55.86,55.95,55.83,55.89,10000.0,42.842,42.911,42.819,42.865,10000.0
2010-01-08 13:00:00,55.89,55.91,55.84,55.88,9900.0,42.865,42.8803,42.8266,42.8573,9900.0
2010-01-08 13:10:00,55.87,55.88,55.77,55.79,12000.0,42.8496,42.8573,42.7729,42.7883,12000.0
2010-01-08 13:20:00,55.78,55.79,55.74,55.77,6800.0,42.7806,42.7883,42.7499,42.7729,6800.0
2010-01-08 13:30:00,55.77,55.86,55.73,55.84,13400.0,42.7729,42.842,42.7423,42.8266,13400.0
2010-01-08 13:40:00,55.84,55.84,55.78,55.8,10400.0,42.8266,42.8266,42.7806,42.796,10400.0
2010-01-08 13:50:00,55.8,55.82,55.73,55.74,12100.0,42.796,42.8113,42.7423,42.7499,12100.0
2010-01-08 14:00:00,55.75,55.75,55.63,55.67,23000.0,42.7576,42.7576,42.6656,42.6962,23000.0
2010-01-08 14:10:00,55.7,55.7,55.63,55.67,22100.0,42.7193,42.7193,42.6656,42.6962,22100.0
2010-01-08 14:20:00,55.66,55.69,55.58,55.67,19700.0,42.6886,42.7116,42.6272,42.6962,19700.0
2010-01-08 14:30:00,55.68,55.78,55.68,55.75,21900.0,42.7039,42.7806,42.7039,42.7576,21900.0
2010-01-08 14:40:00,55.75,55.79,55.71,55.73,14700.0,42.7576,42.7883,42.7269,42.7423,14700.0
2010-01-08 14:50:00,55.73,55.92,55.69,55.89,32000.0,42.7423,42.888,42.7116,42.865,32000.0
2010-01-08 15:00:00,55.88,55.97,55.83,55.97,47000.0,42.8573,42.9263,42.819,42.9263,47000.0
2010-01-08 15:10:00,55.97,56.03,55.95,56.0,51800.0,42.9263,42.9724,42.911,42.9493,51800.0
2010-01-08 15:20:00,55.99,56.05,55.98,56.05,30800.0,42.9417,42.9877,42.934,42.9877,30800.0
2010-01-08 15:30:00,56.05,56.22,55.99,56.22,39000.0,42.9877,43.1181,42.9417,43.1181,39000.0
2010-01-08 15:40:00,56.22,56.22,56.0,56.13,110900.0,43.1181,43.1181,42.9493,43.049,110900.0
2010-01-08 15:50:00,56.12,56.23,56.09,56.23,65100.0,43.0414,43.1257,43.0184,43.1257,65100.0
2010-01-11 09:30:00,57.1,57.84,56.75,57.03,204600.0,43.793,44.3605,43.5246,43.7393,204600.0
2010-01-11 09:40:00,57.03,57.07,56.57,56.97,113200.0,43.7393,43.77,43.3865,43.6933,113200.0
2010-01-11 09:50:00,56.97,57.06,56.76,56.86,58300.0,43.6933,43.7623,43.5322,43.6089,58300.0
2010-01-11 10:00:00,56.87,57.07,56.8,56.92,52200.0,43.6166,43.77,43.5629,43.6549,52200.0
2010-01-11 10:10:00,56.88,56.94,56.8,56.89,56500.0,43.6243,43.6703,43.5629,43.6319,56500.0
2010-01-11 10:20:00,56.89,56.92,56.78,56.9,41900.0,43.6319,43.6549,43.5476,43.6396,41900.0
2010-01-11 10:30:00,56.89,56.92,56.8,56.89,42600.0,43.6319,43.6549,43.5629,43.6319,42600.0
2010-01-11 10:40:00,56.9,57.06,56.9,57.06,16400.0,43.6396,43.7623,43.6396,43.7623,16400.0
2010-01-11 10:50:00,57.08,57.25,57.06,57.2,23800.0,43.7777,43.908,43.7623,43.8697,23800.0
2010-01-11 11:00:00,57.23,57.23,57.1,57.18,36000.0,43.8927,43.8927,43.793,43.8543,36000.0
2010-01-11 11:10:00,57.15,57.25,56.94,57.25,65100.0,43.8313,43.908,43.6703,43.908,65100.0
2010-01-11 11:20:00,57.25,57.3,57.22,57.28,43200.0,43.908,43.9464,43.885,43.931,43200.0
2010-01-11 11:30:00,57.28,57.4,57.25,57.39,22900.0,43.931,44.0231,43.908,44.0154,22900.0
2010-01-11 11:40:00,57.39,57.39,57.29,57.29,14000.0,44.0154,44.0154,43.9387,43.9387,14000.0
2010-01-11 11:50:00,57.3,57.39,57.29,57.37,14700.0,43.9464,44.0154,43.9387,44.0001,14700.0
2010-01-11 12:00:00,57.37,57.44,57.37,57.44,13500.0,44.0001,44.0538,44.0001,44.0538,13500.0
2010-01-11 12:10:00,57.45,57.68,57.45,57.68,29900.0,44.0614,44.2378,44.0614,44.2378,29900.0
2010-01-11 12:20:00,57.68,57.74,57.59,57.73,46600.0,44.2378,44.2838,44.1688,44.2762,46600.0
2010-01-11 12:30:00,57.74,57.77,57.63,57.66,25600.0,44.2838,44.3068,44.1995,44.2225,25600.0
2010-01-11 12:40:00,57.69,57.72,57.61,57.72,36800.0,44.2455,44.2685,44.1841,44.2685,36800.0
2010-01-11 12:50:00,57.68,57.78,57.68,57.78,15200.0,44.2378,44.3145,44.2378,44.3145,15200.0
2010-01-11 13:00:00,57.76,57.79,57.7,57.79,16300.0,44.2992,44.3222,44.2532,44.3222,16300.0
2010-01-11 13:10:00,57.79,57.94,57.79,57.94,27900.0,44.3222,44.4372,44.3222,44.4372,27900.0
2010-01-11 13:20:00,57.94,58.0,57.9,58.0,29900.0,44.4372,44.4832,44.4066,44.4832,29900.0
2010-01-11 13:30:00,58.01,58.02,57.92,57.97,16800.0,44.4909,44.4986,44.4219,44.4602,16800.0
2010-01-11 13:40:00,57.94,58.03,57.89,58.0,20100.0,44.4372,44.5063,44.3989,44.4832,20100.0
2010-01-11 13:50:00,58.0,58.01,57.9,57.9,27100.0,44.4832,44.4909,44.4066,44.4066,27100.0
2010-01-11 14:00:00,57.9,57.91,57.84,57.9,22800.0,44.4066,44.4142,44.3605,44.4066,22800.0
2010-01-11 14:10:00,57.9,57.91,57.85,57.88,41100.0,44.4066,44.4142,44.3682,44.3912,41100.0
2010-01-11 14:20:00,57.88,57.94,57.85,57.87,25400.0,44.3912,44.4372,44.3682,44.3835,25400.0
2010-01-11 14:30:00,57.87,57.89,57.81,57.86,18300.0,44.3835,44.3989,44.3375,44.3759,18300.0
2010-01-11 14:40:00,57.86,57.87,57.79,57.8,20100.0,44.3759,44.3835,44.3222,44.3299,20100.0
2010-01-11 14:50:00,57.81,57.86,57.8,57.83,20800.0,44.3375,44.3759,44.3299,44.3529,20800.0
2010-01-11 15:00:00,57.82,57.93,57.8,57.91,56100.0,44.3452,44.4296,44.3299,44.4142,56100.0
2010-01-11 15:10:00,57.9,57.94,57.86,57.93,35000.0,44.4066,44.4372,44.3759,44.4296,35000.0
2010-01-11 15:20:00,57.94,57.94,57.8,57.8,61700.0,44.4372,44.4372,44.3299,44.3299,61700.0
2010-01-11 15:30:00,57.81,57.83,57.76,57.8,67700.0,44.3375,44.3529,44.2992,44.3299,67700.0
2010-01-11 15:40:00,57.8,57.81,57.72,57.78,82100.0,44.3299,44.3375,44.2685,44.3145,82100.0
2010-01-11 15:50:00,57.78,57.86,57.73,57.86,72800.0,44.3145,44.3759,44.2762,44.3759,72800.0
2010-01-12 09:30:00,57.45,57.9,57.38,57.75,100400.0,44.0614,44.4066,44.0077,44.2915,100400.0
2010-01-12 09:40:00,57.75,57.76,57.5,57.69,94500.0,44.2915,44.2992,44.0998,44.2455,94500.0
2010-01-12 09:50:00,57.67,57.8,57.67,57.75,65600.0,44.2302,44.3299,44.2302,44.2915,65600.0
2010-01-12 10:00:00,57.74,57.89,57.72,57.88,63600.0,44.2838,44.3989,44.2685,44.3912,63600.0
2010-01-12 10:10:00,57.88,57.93,57.84,57.93,35900.0,44.3912,44.4296,44.3605,44.4296,35900.0
2010-01-12 10:20:00,57.9,58.07,57.89,58.05,30200.0,44.4066,44.5369,44.3989,44.5216,30200.0
2010-01-12 10:30:00,58.06,58.09,58.02,58.08,29000.0,44.5293,44.5523,44.4986,44.5446,29000.0
2010-01-12 10:40:00,58.08,58.08,58.01,58.06,45400.0,44.5446,44.5446,44.4909,44.5293,45400.0
2010-01-12 10:50:00,58.06,58.08,58.01,58.05,82800.0,44.5293,44.5446,44.4909,44.5216,82800.0
2010-01-12 11:00:00,58.0,58.04,57.9,57.95,87600.0,44.4832,44.5139,44.4066,44.4449,87600.0
2010-01-12 11:10:00,57.95,58.01,57.91,58.01,86900.0,44.4449,44.4909,44.4142,44.4909,86900.0
2010-01-12 11:20:00,58.0,58.04,57.97,58.02,15600.0,44.4832,44.5139,44.4602,44.4986,15600.0
2010-01-12 11:30:00,58.02,58.04,57.93,57.96,23700.0,44.4986,44.5139,44.4296,44.4526,23700.0
2010-01-12 11:40:00,57.97,57.99,57.87,57.93,56000.0,44.4602,44.4756,44.3835,44.4296,56000.0
2010-01-12 11:50:00,57.93,57.94,57.87,57.88,18100.0,44.4296,44.4372,44.3835,44.3912,18100.0
2010-01-12 12:00:00,57.88,57.88,57.61,57.88,83500.0,44.3912,44.3912,44.1841,44.3912,83500.0
2010-01-12 12:10:00,57.86,58.09,57.86,57.86,44300.0,44.3759,44.5523,44.3759,44.3759,44300.0
2010-01-12 12:20:00,57.85,57.85,57.59,57.62,70800.0,44.3682,44.3682,44.1688,44.1918,70800.0
2010-01-12 12:30:00,57.66,57.72,57.56,57.72,62900.0,44.2225,44.2685,44.1458,44.2685,62900.0
2010-01-12 12:40:00,57.72,57.72,57.56,57.57,61300.0,44.2685,44.2685,44.1458,44.1535,61300.0
2010-01-12 12:50:00,57.56,57.71,57.5,57.69,24500.0,44.1458,44.2608,44.0998,44.2455,24500.0
2010-01-12 13:00:00,57.7,57.8,57.67,57.69,64100.0,44.2532,44.3299,44.2302,44.2455,64100.0
2010-01-12 13:10:00,57.7,57.75,57.64,57.64,18700.0,44.2532,44.2915,44.2071,44.2071,18700.0
2010-01-12 13:20:00,57.64,57.79,57.56,57.77,11000.0,44.2071,44.3222,44.1458,44.3068,11000.0
2010-01-12 13:30:00,57.77,57.77,57.69,57.72,26300.0,44.3068,44.3068,44.2455,44.2685,26300.0
2010-01-12 13:40:00,57.72,57.74,57.65,57.74,12700.0,44.2685,44.2838,44.2148,44.2838,12700.0
2010-01-12 13:50:00,57.74,57.87,57.72,57.84,10400.0,44.2838,44.3835,44.2685,44.3605,10400.0
2010-01-12 14:00:00,57.84,57.9,57.79,57.89,22500.0,44.3605,44.4066,44.3222,44.3989,22500.0
2010-01-12 14:10:00,57.88,57.88,57.78,57.81,21200.0,44.3912,44.3912,44.3145,44.3375,21200.0
2010-01-12 14:20:00,57.8,57.92,57.8,57.88,16100.0,44.3299,44.4219,44.3299,44.3912,16100.0
2010-01-12 14:30:00,57.9,57.91,57.84,57.84,15700.0,44.4066,44.4142,44.3605,44.3605,15700.0
2010-01-12 14:40:00,57.82,57.9,57.73,57.86,13700.0,44.3452,44.4066,44.2762,44.3759,13700.0
2010-01-12 14:50:00,57.87,57.94,57.86,57.87,22700.0,44.3835,44.4372,44.3759,44.3835,22700.0
2010-01-12 15:00:00,57.87,57.88,57.73,57.79,26300.0,44.3835,44.3912,44.2762,44.3222,26300.0
2010-01-12 15:10:00,57.81,57.81,57.67,57.74,35400.0,44.3375,44.3375,44.2302,44.2838,35400.0
2010-01-12 15:20:00,57.73,57.8,57.71,57.77,17800.0,44.2762,44.3299,44.2608,44.3068,17800.0
2010-01-12 15:30:00,57.78,57.78,57.65,57.66,46400.0,44.3145,44.3145,44.2148,44.2225,46400.0
2010-01-12 15:40:00,57.67,57.83,57.66,57.81,41800.0,44.2302,44.3529,44.2225,44.3375,41800.0
2010-01-12 15:50:00,57.82,57.97,57.8,57.9,71400.0,44.3452,44.4602,44.3299,44.4066,71400.0
2010-01-13 09:30:00,58.09,58.59,58.09,58.14,42600.0,44.5523,44.9357,44.5523,44.5906,42600.0
2010-01-13 09:40:00,58.07,58.26,58.0,58.0,34100.0,44.5369,44.6827,44.4832,44.4832,34100.0
2010-01-13 09:50:00,58.01,58.1,57.8,57.85,41300.0,44.4909,44.5599,44.3299,44.3682,41300.0
2010-01-13 10:00:00,57.87,57.9,57.54,57.68,41200.0,44.3835,44.4066,44.1304,44.2378,41200.0
2010-01-13 10:10:00,57.7,57.7,57.3,57.46,20500.0,44.2532,44.2532,43.9464,44.0691,20500.0
2010-01-13 10:20:00,57.45,57.51,57.32,57.4,30100.0,44.0614,44.1074,43.9617,44.0231,30100.0
2010-01-13 10:30:00,57.39,57.4,57.23,57.34,37200.0,44.0154,44.0231,43.8927,43.9771,37200.0
2010-01-13 10:40:00,57.36,57.4,57.19,57.2,50800.0,43.9924,44.0231,43.862,43.8697,50800.0
2010-01-13 10:50:00,57.21,57.26,57.09,57.17,57600.0,43.8774,43.9157,43.7853,43.8467,57600.0
2010-01-13 11:00:00,57.16,57.29,57.13,57.27,31700.0,43.839,43.9387,43.816,43.9234,31700.0
2010-01-13 11:10:00,57.27,57.49,57.22,57.48,35500.0,43.9234,44.0921,43.885,44.0844,35500.0
2010-01-13 11:20:00,57.49,57.8,57.45,57.74,152200.0,44.0921,44.3299,44.0614,44.2838,152200.0
2010-01-13 11:30:00,57.75,57.87,57.75,57.79,47700.0,44.2915,44.3835,44.2915,44.3222,47700.0
2010-01-13 11:40:00,57.79,57.96,57.77,57.94,40400.0,44.3222,44.4526,44.3068,44.4372,40400.0
2010-01-13 11:50:00,57.92,58.06,57.92,58.01,40200.0,44.4219,44.5293,44.4219,44.4909,40200.0
2010-01-13 12:00:00,58.03,58.08,58.0,58.07,18900.0,44.5063,44.5446,44.4832,44.5369,18900.0
2010-01-13 12:10:00,58.06,58.07,57.99,58.03,20600.0,44.5293,44.5369,44.4756,44.5063,20600.0
2010-01-13 12:20:00,58.03,58.18,58.02,58.12,19200.0,44.5063,44.6213,44.4986,44.5753,19200.0
2010-01-13 12:30:00,58.11,58.22,58.1,58.21,17600.0,44.5676,44.652,44.5599,44.6443,17600.0
2010-01-13 12:40:00,58.21,58.28,58.17,58.24,26500.0,44.6443,44.698,44.6136,44.6673,26500.0
2010-01-13 12:50:00,58.24,58.27,58.16,58.16,17200.0,44.6673,44.6903,44.606,44.606,17200.0
2010-01-13 13:00:00,58.17,58.19,58.1,58.15,20700.0,44.6136,44.629,44.5599,44.5983,20700.0
2010-01-13 13:10:00,58.18,58.27,58.17,58.24,17000.0,44.6213,44.6903,44.6136,44.6673,17000.0
2010-01-13 13:20:00,58.24,58.33,58.18,58.32,12900.0,44.6673,44.7363,44.6213,44.7287,12900.0
2010-01-13 13:30:00,58.34,58.5,58.33,58.46,36000.0,44.744,44.8667,44.7363,44.836,36000.0
2010-01-13 13:40:00,58.44,58.46,58.33,58.37,20800.0,44.8207,44.836,44.7363,44.767,20800.0
2010-01-13 13:50:00,58.36,58.44,58.26,58.37,36700.0,44.7593,44.8207,44.6827,44.767,36700.0
2010-01-13 14:00:00,58.37,58.52,58.37,58.4,42600.0,44.767,44.8821,44.767,44.79,42600.0
2010-01-13 14:10:00,58.4,58.42,58.29,58.36,43000.0,44.79,44.8054,44.7057,44.7593,43000.0
2010-01-13 14:20:00,58.34,58.39,58.15,58.15,45400.0,44.744,44.7824,44.5983,44.5983,45400.0
2010-01-13 14:30:00,58.16,58.21,58.07,58.12,18600.0,44.606,44.6443,44.5369,44.5753,18600.0
2010-01-13 14:40:00,58.12,58.21,58.06,58.21,12400.0,44.5753,44.6443,44.5293,44.6443,12400.0
2010-01-13 14:50:00,58.2,58.26,58.17,58.26,11700.0,44.6366,44.6827,44.6136,44.6827,11700.0
2010-01-13 15:00:00,58.29,58.29,58.09,58.19,18100.0,44.7057,44.7057,44.5523,44.629,18100.0
2010-01-13 15:10:00,58.18,58.18,58.08,58.1,22000.0,44.6213,44.6213,44.5446,44.5599,22000.0
2010-01-13 15:20:00,58.1,58.22,58.08,58.15,14800.0,44.5599,44.652,44.5446,44.5983,14800.0
2010-01-13 15:30:00,58.14,58.33,58.13,58.3,28800.0,44.5906,44.7363,44.583,44.7133,28800.0
2010-01-13 15:40:00,58.3,58.3,58.18,58.23,30700.0,44.7133,44.7133,44.6213,44.6596,30700.0
2010-01-13 15:50:00,58.24,58.25,58.17,58.22,53700.0,44.6673,44.675,44.6136,44.652,53700.0
2010-01-14 09:30:00,58.03,58.13,57.64,57.64,28500.0,44.5063,44.583,44.2071,44.2071,28500.0
2010-01-14 09:40:00,57.64,57.8,57.56,57.79,15800.0,44.2071,44.3299,44.1458,44.3222,15800.0
2010-01-14 09:50:00,57.83,57.83,57.68,57.74,9600.0,44.3529,44.3529,44.2378,44.2838,9600.0
2010-01-14 10:00:00,57.76,58.19,57.76,58.12,14000.0,44.2992,44.629,44.2992,44.5753,14000.0
2010-01-14 10:10:00,58.13,58.21,58.08,58.16,21000.0,44.583,44.6443,44.5446,44.606,21000.0
2010-01-14 10:20:00,58.17,58.25,58.15,58.2,14400.0,44.6136,44.675,44.5983,44.6366,14400.0
2010-01-14 10:30:00,58.2,58.21,58.18,58.2,42700.0,44.6366,44.6443,44.6213,44.6366,42700.0
2010-01-14 10:40:00,58.19,58.23,58.03,58.12,40800.0,44.629,44.6596,44.5063,44.5753,40800.0
2010-01-14 10:50:00,58.12,58.17,58.01,58.05,11800.0,44.5753,44.6136,44.4909,44.5216,11800.0
2010-01-14 11:00:00,58.0,58.13,57.99,58.12,12300.0,44.4832,44.583,44.4756,44.5753,12300.0
2010-01-14 11:10:00,58.12,58.2,58.06,58.08,10300.0,44.5753,44.6366,44.5293,44.5446,10300.0
2010-01-14 11:20:00,58.09,58.14,57.96,58.09,14400.0,44.5523,44.5906,44.4526,44.5523,14400.0
2010-01-14 11:30:00,58.09,58.2,58.05,58.2,12600.0,44.5523,44.6366,44.5216,44.6366,12600.0
2010-01-14 11:40:00,58.17,58.22,58.15,58.17,4900.0,44.6136,44.652,44.5983,44.6136,4900.0
2010-01-14 11:50:00,58.19,58.21,58.12,58.15,14100.0,44.629,44.6443,44.5753,44.5983,14100.0
2010-01-14 12:00:00,58.12,58.43,58.12,58.36,38700.0,44.5753,44.813,44.5753,44.7593,38700.0
2010-01-14 12:10:00,58.39,58.42,58.33,58.36,17900.0,44.7824,44.8054,44.7363,44.7593,17900.0
2010-01-14 12:20:00,58.31,58.4,58.31,58.35,12300.0,44.721,44.79,44.721,44.7517,12300.0
2010-01-14 12:30:00,58.36,58.44,58.3,58.34,10300.0,44.7593,44.8207,44.7133,44.744,10300.0
2010-01-14 12:40:00,58.36,58.5,58.35,58.43,20600.0,44.7593,44.8667,44.7517,44.813,20600.0
2010-01-14 12:50:00,58.42,58.44,58.35,58.37,17100.0,44.8054,44.8207,44.7517,44.767,17100.0
2010-01-14 13:00:00,58.37,58.39,58.27,58.27,10100.0,44.767,44.7824,44.6903,44.6903,10100.0
2010-01-14 13:10:00,58.26,58.34,58.26,58.33,13100.0,44.6827,44.744,44.6827,44.7363,13100.0
2010-01-14 13:20:00,58.33,58.44,58.33,58.39,14100.0,44.7363,44.8207,44.7363,44.7824,14100.0
2010-01-14 13:30:00,58.39,58.5,58.38,58.47,10400.0,44.7824,44.8667,44.7747,44.8437,10400.0
2010-01-14 13:40:00,58.46,58.5,58.42,58.48,19900.0,44.836,44.8667,44.8054,44.8514,19900.0
2010-01-14 13:50:00,58.48,58.5,58.4,58.46,15300.0,44.8514,44.8667,44.79,44.836,15300.0
2010-01-14 14:00:00,58.46,58.49,58.45,58.46,18200.0,44.836,44.8591,44.8284,44.836,18200.0
2010-01-14 14:10:00,58.47,58.52,58.45,58.46,10000.0,44.8437,44.8821,44.8284,44.836,10000.0
2010-01-14 14:20:00,58.48,58.56,58.48,58.54,10900.0,44.8514,44.9127,44.8514,44.8974,10900.0
2010-01-14 14:30:00,58.53,58.6,58.49,58.6,15300.0,44.8897,44.9434,44.8591,44.9434,15300.0
2010-01-14 14:40:00,58.59,58.72,58.59,58.65,57500.0,44.9357,45.0355,44.9357,44.9818,57500.0
2010-01-14 14:50:00,58.66,58.81,58.58,58.81,38600.0,44.9894,45.1045,44.9281,45.1045,38600.0
2010-01-14 15:00:00,58.8,58.9,58.79,58.85,67500.0,45.0968,45.1735,45.0891,45.1352,67500.0
2010-01-14 15:10:00,58.84,58.86,58.73,58.82,39700.0,45.1275,45.1428,45.0431,45.1121,39700.0
2010-01-14 15:20:00,58.81,58.85,58.78,58.84,36400.0,45.1045,45.1352,45.0815,45.1275,36400.0
2010-01-14 15:30:00,58.84,58.94,58.68,58.73,74100.0,45.1275,45.2042,45.0048,45.0431,74100.0
2010-01-14 15:40:00,58.73,58.75,58.64,58.71,47500.0,45.0431,45.0585,44.9741,45.0278,47500.0
2010-01-14 15:50:00,58.7,58.79,58.68,58.79,63100.0,45.0201,45.0891,45.0048,45.0891,63100.0
2010-01-15 09:30:00,58.66,59.15,58.66,58.99,198200.0,44.9894,45.3652,44.9894,45.2425,198200.0
2010-01-15 09:40:00,58.98,58.98,58.75,58.86,67100.0,45.2349,45.2349,45.0585,45.1428,67100.0
2010-01-15 09:50:00,58.86,58.96,58.39,58.59,118000.0,45.1428,45.2195,44.7824,44.9357,118000.0
2010-01-15 10:00:00,58.56,58.56,58.08,58.32,97600.0,44.9127,44.9127,44.5446,44.7287,97600.0
2010-01-15 10:10:00,58.3,58.41,58.18,58.31,45200.0,44.7133,44.7977,44.6213,44.721,45200.0
2010-01-15 10:20:00,58.31,58.41,58.06,58.18,43800.0,44.721,44.7977,44.5293,44.6213,43800.0
2010-01-15 10:30:00,58.18,58.18,57.97,58.05,34900.0,44.6213,44.6213,44.4602,44.5216,34900.0
2010-01-15 10:40:00,58.03,58.22,57.96,58.22,27800.0,44.5063,44.652,44.4526,44.652,27800.0
2010-01-15 10:50:00,58.22,58.37,58.12,58.37,20100.0,44.652,44.767,44.5753,44.767,20100.0
2010-01-15 11:00:00,58.37,58.37,58.07,58.12,64200.0,44.767,44.767,44.5369,44.5753,64200.0
2010-01-15 11:10:00,58.15,58.28,58.1,58.16,36000.0,44.5983,44.698,44.5599,44.606,36000.0
2010-01-15 11:20:00,58.16,58.25,58.08,58.08,33400.0,44.606,44.675,44.5446,44.5446,33400.0
2010-01-15 11:30:00,58.08,58.19,58.0,58.02,68400.0,44.5446,44.629,44.4832,44.4986,68400.0
2010-01-15 11:40:00,58.05,58.15,58.02,58.15,10800.0,44.5216,44.5983,44.4986,44.5983,10800.0
2010-01-15 11:50:00,58.15,58.15,57.94,58.06,16100.0,44.5983,44.5983,44.4372,44.5293,16100.0
2010-01-15 12:00:00,58.06,58.22,58.06,58.22,10800.0,44.5293,44.652,44.5293,44.652,10800.0
2010-01-15 12:10:00,58.24,58.29,58.12,58.21,14700.0,44.6673,44.7057,44.5753,44.6443,14700.0
2010-01-15 12:20:00,58.19,58.26,58.15,58.19,16100.0,44.629,44.6827,44.5983,44.629,16100.0
2010-01-15 12:30:00,58.17,58.24,58.17,58.21,11900.0,44.6136,44.6673,44.6136,44.6443,11900.0
2010-01-15 12:40:00,58.2,58.35,58.13,58.35,29500.0,44.6366,44.7517,44.583,44.7517,29500.0
2010-01-15 12:50:00,58.36,58.41,58.29,58.41,17700.0,44.7593,44.7977,44.7057,44.7977,17700.0
2010-01-15 13:00:00,58.4,58.46,58.37,58.38,23300.0,44.79,44.836,44.767,44.7747,23300.0
2010-01-15 13:10:00,58.38,58.4,58.27,58.4,13000.0,44.7747,44.79,44.6903,44.79,13000.0
2010-01-15 13:20:00,58.4,58.51,58.34,58.47,25500.0,44.79,44.8744,44.744,44.8437,25500.0
2010-01-15 13:30:00,58.47,58.49,58.4,58.46,25100.0,44.8437,44.8591,44.79,44.836,25100.0
2010-01-15 13:40:00,58.47,58.56,58.35,58.49,29900.0,44.8437,44.9127,44.7517,44.8591,29900.0
2010-01-15 13:50:00,58.5,58.56,58.46,58.56,19600.0,44.8667,44.9127,44.836,44.9127,19600.0
2010-01-15 14:00:00,58.56,58.57,58.46,58.55,20700.0,44.9127,44.9204,44.836,44.9051,20700.0
2010-01-15 14:10:00,58.54,58.54,58.4,58.42,26600.0,44.8974,44.8974,44.79,44.8054,26600.0
2010-01-15 14:20:00,58.41,58.51,58.39,58.4,33400.0,44.7977,44.8744,44.7824,44.79,33400.0
2010-01-15 14:30:00,58.4,58.46,58.39,58.42,17800.0,44.79,44.836,44.7824,44.8054,17800.0
2010-01-15 14:40:00,58.43,58.45,58.27,58.29,17400.0,44.813,44.8284,44.6903,44.7057,17400.0
2010-01-15 14:50:00,58.29,58.32,58.2,58.26,40200.0,44.7057,44.7287,44.6366,44.6827,40200.0
2010-01-15 15:00:00,58.26,58.41,58.25,58.39,32500.0,44.6827,44.7977,44.675,44.7824,32500.0
2010-01-15 15:10:00,58.39,58.44,58.31,58.36,30100.0,44.7824,44.8207,44.721,44.7593,30100.0
2010-01-15 15:20:00,58.36,58.39,58.28,58.34,26900.0,44.7593,44.7824,44.698,44.744,26900.0
2010-01-15 15:30:00,58.34,58.47,58.29,58.4,42400.0,44.744,44.8437,44.7057,44.79,42400.0
2010-01-15 15:40:00,58.4,58.56,58.32,58.56,79200.0,44.79,44.9127,44.7287,44.9127,79200.0
2010-01-15 15:50:00,58.55,58.58,58.49,58.55,145900.0,44.9051,44.9281,44.8591,44.9051,145900.0
2010-01-19 09:30:00,61.74,62.19,61.18,61.25,388300.0,47.3516,47.6968,46.9222,46.9758,388300.0
2010-01-19 09:40:00,61.25,62.09,61.24,62.08,241600.0,46.9758,47.6201,46.9682,47.6124,241600.0
2010-01-19 09:50:00,62.07,62.67,61.86,62.48,271200.0,47.6047,48.0649,47.4437,47.9192,271200.0
2010-01-19 10:00:00,62.5,62.85,62.3,62.3,172900.0,47.9345,48.203,47.7811,47.7811,172900.0
2010-01-19 10:10:00,62.33,62.54,62.03,62.18,203600.0,47.8042,47.9652,47.5741,47.6891,203600.0
2010-01-19 10:20:00,62.2,62.49,62.11,62.3,107400.0,47.7044,47.9269,47.6354,47.7811,107400.0
2010-01-19 10:30:00,62.31,62.47,62.16,62.22,147100.0,47.7888,47.9115,47.6738,47.7198,147100.0
2010-01-19 10:40:00,62.23,62.31,62.1,62.12,62000.0,47.7275,47.7888,47.6278,47.6431,62000.0
2010-01-19 10:50:00,62.12,62.12,61.63,61.63,65500.0,47.6431,47.6431,47.2673,47.2673,65500.0
2010-01-19 11:00:00,61.61,62.0,61.53,61.85,83900.0,47.2519,47.5511,47.1906,47.436,83900.0
2010-01-19 11:10:00,61.86,61.86,61.43,61.45,79800.0,47.4437,47.4437,47.1139,47.1292,79800.0
2010-01-19 11:20:00,61.46,61.46,61.12,61.28,170100.0,47.1369,47.1369,46.8761,46.9989,170100.0
2010-01-19 11:30:00,61.28,61.36,61.0,61.0,92600.0,46.9989,47.0602,46.7841,46.7841,92600.0
2010-01-19 11:40:00,61.02,61.1,60.58,60.69,107600.0,46.7994,46.8608,46.462,46.5463,107600.0
2010-01-19 11:50:00,60.68,60.92,60.66,60.79,33700.0,46.5387,46.7227,46.5233,46.623,33700.0
2010-01-19 12:00:00,60.79,61.19,60.61,61.17,111700.0,46.623,46.9298,46.485,46.9145,111700.0
2010-01-19 12:10:00,61.15,61.38,61.08,61.19,64300.0,46.8991,47.0755,46.8455,46.9298,64300.0
2010-01-19 12:20:00,61.2,61.58,61.17,61.43,72700.0,46.9375,47.2289,46.9145,47.1139,72700.0
2010-01-19 12:30:00,61.44,61.83,61.44,61.66,50700.0,47.1216,47.4207,47.1216,47.2903,50700.0
2010-01-19 12:40:00,61.69,61.71,61.41,61.42,30500.0,47.3133,47.3286,47.0986,47.1062,30500.0
2010-01-19 12:50:00,61.44,61.75,61.42,61.7,21300.0,47.1216,47.3593,47.1062,47.321,21300.0
2010-01-19 13:00:00,61.67,61.67,61.44,61.53,25700.0,47.298,47.298,47.1216,47.1906,25700.0
2010-01-19 13:10:00,61.52,61.6,61.5,61.54,28700.0,47.1829,47.2443,47.1676,47.1983,28700.0
2010-01-19 13:20:00,61.54,61.54,61.5,61.53,20400.0,47.1983,47.1983,47.1676,47.1906,20400.0
2010-01-19 13:30:00,61.51,61.77,61.5,61.61,63000.0,47.1753,47.3747,47.1676,47.2519,63000.0
2010-01-19 13:40:00,61.61,61.62,61.35,61.4,37500.0,47.2519,47.2596,47.0525,47.0909,37500.0
2010-01-19 13:50:00,61.4,61.42,61.23,61.32,27100.0,47.0909,47.1062,46.9605,47.0295,27100.0
2010-01-19 14:00:00,61.32,61.5,61.31,61.48,36600.0,47.0295,47.1676,47.0219,47.1522,36600.0
2010-01-19 14:10:00,61.48,61.55,61.42,61.42,24500.0,47.1522,47.2059,47.1062,47.1062,24500.0
2010-01-19 14:20:00,61.43,61.43,61.36,61.39,14400.0,47.1139,47.1139,47.0602,47.0832,14400.0
2010-01-19 14:30:00,61.39,61.5,61.35,61.5,28700.0,47.0832,47.1676,47.0525,47.1676,28700.0
2010-01-19 14:40:00,61.49,61.49,61.39,61.43,23900.0,47.1599,47.1599,47.0832,47.1139,23900.0
2010-01-19 14:50:00,61.42,61.43,61.31,61.35,38100.0,47.1062,47.1139,47.0219,47.0525,38100.0
2010-01-19 15:00:00,61.35,61.47,61.25,61.46,84200.0,47.0525,47.1446,46.9758,47.1369,84200.0
2010-01-19 15:10:00,61.47,61.56,61.33,61.33,43700.0,47.1446,47.2136,47.0372,47.0372,43700.0
2010-01-19 15:20:00,61.33,61.35,60.96,61.2,104000.0,47.0372,47.0525,46.7534,46.9375,104000.0
2010-01-19 15:30:00,61.2,61.31,61.09,61.15,112800.0,46.9375,47.0219,46.8531,46.8991,112800.0
2010-01-19 15:40:00,61.15,61.49,61.15,61.46,145700.0,46.8991,47.1599,46.8991,47.1369,145700.0
2010-01-19 15:50:00,61.46,61.46,61.33,61.4,143700.0,47.1369,47.1369,47.0372,47.0909,143700.0
2010-01-20 09:30:00,61.13,61.18,59.58,59.66,166300.0,46.8838,46.9222,45.695,45.7564,166300.0
2010-01-20 09:40:00,59.64,60.12,59.64,60.12,117000.0,45.741,46.1092,45.741,46.1092,117000.0
2010-01-20 09:50:00,60.09,60.2,59.74,59.75,69900.0,46.0862,46.1705,45.8177,45.8254,69900.0
2010-01-20 10:00:00,59.72,59.81,59.4,59.42,74200.0,45.8024,45.8714,45.557,45.5723,74200.0
2010-01-20 10:10:00,59.45,59.66,59.41,59.66,48200.0,45.5953,45.7564,45.5646,45.7564,48200.0
2010-01-20 10:20:00,59.65,59.77,59.48,59.71,36800.0,45.7487,45.8408,45.6183,45.7947,36800.0
2010-01-20 10:30:00,59.67,59.79,59.61,59.76,29400.0,45.7641,45.8561,45.718,45.8331,29400.0
2010-01-20 10:40:00,59.77,59.85,59.69,59.76,37300.0,45.8408,45.9021,45.7794,45.8331,37300.0
2010-01-20 10:50:00,59.76,59.81,59.73,59.78,53800.0,45.8331,45.8714,45.8101,45.8484,53800.0
2010-01-20 11:00:00,59.79,59.83,59.71,59.72,113400.0,45.8561,45.8868,45.7947,45.8024,113400.0
2010-01-20 11:10:00,59.74,59.89,59.72,59.87,48100.0,45.8177,45.9328,45.8024,45.9174,48100.0
2010-01-20 11:20:00,59.87,59.87,59.71,59.76,43200.0,45.9174,45.9174,45.7947,45.8331,43200.0
2010-01-20 11:30:00,59.74,59.79,59.69,59.77,35600.0,45.8177,45.8561,45.7794,45.8408,35600.0
2010-01-20 11:40:00,59.76,59.89,59.73,59.89,30800.0,45.8331,45.9328,45.8101,45.9328,30800.0
2010-01-20 11:50:00,59.85,59.92,59.75,59.75,25300.0,45.9021,45.9558,45.8254,45.8254,25300.0
2010-01-20 12:00:00,59.74,59.77,59.68,59.7,21900.0,45.8177,45.8408,45.7717,45.7871,21900.0
2010-01-20 12:10:00,59.71,59.75,59.65,59.67,21600.0,45.7947,45.8254,45.7487,45.7641,21600.0
2010-01-20 12:20:00,59.66,60.36,59.63,60.28,180600.0,45.7564,46.2933,45.7334,46.2319,180600.0
2010-01-20 12:30:00,60.28,60.76,60.23,60.62,79500.0,46.2319,46.6,46.1936,46.4927,79500.0
2010-01-20 12:40:00,60.62,60.62,60.24,60.27,44700.0,46.4927,46.4927,46.2012,46.2242,44700.0
2010-01-20 12:50:00,60.28,60.49,60.2,60.45,37200.0,46.2319,46.393,46.1705,46.3623,37200.0
2010-01-20 13:00:00,60.46,60.51,60.29,60.4,28500.0,46.3699,46.4083,46.2396,46.3239,28500.0
2010-01-20 13:10:00,60.4,60.48,60.34,60.47,29900.0,46.3239,46.3853,46.2779,46.3776,29900.0
2010-01-20 13:20:00,60.47,60.62,60.47,60.51,37500.0,46.3776,46.4927,46.3776,46.4083,37500.0
2010-01-20 13:30:00,60.51,60.51,60.33,60.36,47300.0,46.4083,46.4083,46.2702,46.2933,47300.0
2010-01-20 13:40:00,60.35,60.57,60.3,60.57,40300.0,46.2856,46.4543,46.2472,46.4543,40300.0
2010-01-20 13:50:00,60.57,60.79,60.57,60.78,48000.0,46.4543,46.623,46.4543,46.6154,48000.0
2010-01-20 14:00:00,60.78,60.83,60.77,60.79,62300.0,46.6154,46.6537,46.6077,46.623,62300.0
2010-01-20 14:10:00,60.81,60.81,60.65,60.74,57100.0,46.6384,46.6384,46.5157,46.5847,57100.0
2010-01-20 14:20:00,60.72,60.73,60.56,60.56,28600.0,46.5694,46.577,46.4466,46.4466,28600.0
2010-01-20 14:30:00,60.58,60.7,60.5,60.67,46700.0,46.462,46.554,46.4006,46.531,46700.0
2010-01-20 14:40:00,60.67,60.95,60.63,60.87,29900.0,46.531,46.7458,46.5003,46.6844,29900.0
2010-01-20 14:50:00,60.87,60.87,60.6,60.67,42500.0,46.6844,46.6844,46.4773,46.531,42500.0
2010-01-20 15:00:00,60.67,60.71,60.54,60.54,43200.0,46.531,46.5617,46.4313,46.4313,43200.0
2010-01-20 15:10:00,60.55,60.67,60.49,60.55,26700.0,46.439,46.531,46.393,46.439,26700.0
2010-01-20 15:20:00,60.55,60.67,60.53,60.59,48300.0,46.439,46.531,46.4236,46.4697,48300.0
2010-01-20 15:30:00,60.59,60.63,60.47,60.52,58000.0,46.4697,46.5003,46.3776,46.416,58000.0
2010-01-20 15:40:00,60.52,60.69,60.48,60.69,74200.0,46.416,46.5463,46.3853,46.5463,74200.0
2010-01-20 15:50:00,60.68,60.72,60.54,60.63,112500.0,46.5387,46.5694,46.4313,46.5003,112500.0
2010-01-21 09:30:00,60.4,61.0,60.32,60.9,106000.0,46.3239,46.7841,46.2626,46.7074,106000.0
2010-01-21 09:40:00,60.93,61.33,60.65,60.81,77200.0,46.7304,47.0372,46.5157,46.6384,77200.0
2010-01-21 09:50:00,60.84,61.14,60.76,60.95,68400.0,46.6614,46.8915,46.6,46.7458,68400.0
2010-01-21 10:00:00,60.96,61.17,60.84,61.06,67900.0,46.7534,46.9145,46.6614,46.8301,67900.0
2010-01-21 10:10:00,61.08,61.43,61.07,61.36,70300.0,46.8455,47.1139,46.8378,47.0602,70300.0
2010-01-21 10:20:00,61.36,61.37,60.22,60.25,88000.0,47.0602,47.0679,46.1859,46.2089,88000.0
2010-01-21 10:30:00,60.24,60.35,60.07,60.33,45600.0,46.2012,46.2856,46.0708,46.2702,45600.0
2010-01-21 10:40:00,60.35,60.53,60.01,60.07,41500.0,46.2856,46.4236,46.0248,46.0708,41500.0
2010-01-21 10:50:00,60.07,60.16,59.92,60.06,52300.0,46.0708,46.1399,45.9558,46.0632,52300.0
2010-01-21 11:00:00,60.06,60.11,59.54,59.57,72200.0,46.0632,46.1015,45.6644,45.6874,72200.0
2010-01-21 11:10:00,59.57,59.65,59.48,59.64,46900.0,45.6874,45.7487,45.6183,45.741,46900.0
2010-01-21 11:20:00,59.63,59.76,59.39,59.49,46600.0,45.7334,45.8331,45.5493,45.626,46600.0
2010-01-21 11:30:00,59.48,59.48,59.16,59.24,63300.0,45.6183,45.6183,45.3729,45.4343,63300.0
2010-01-21 11:40:00,59.24,59.26,58.76,59.0,66300.0,45.4343,45.4496,45.0661,45.2502,66300.0
2010-01-21 11:50:00,59.0,59.27,59.0,59.16,49000.0,45.2502,45.4573,45.2502,45.3729,49000.0
2010-01-21 12:00:00,59.17,59.49,59.14,59.46,39500.0,45.3806,45.626,45.3576,45.603,39500.0
2010-01-21 12:10:00,59.46,59.47,59.16,59.19,35100.0,45.603,45.6107,45.3729,45.3959,35100.0
2010-01-21 12:20:00,59.18,59.36,59.18,59.33,26900.0,45.3883,45.5263,45.3883,45.5033,26900.0
2010-01-21 12:30:00,59.32,59.35,59.23,59.26,37000.0,45.4956,45.5186,45.4266,45.4496,37000.0
2010-01-21 12:40:00,59.26,59.3,59.11,59.12,35100.0,45.4496,45.4803,45.3346,45.3422,35100.0
2010-01-21 12:50:00,59.11,59.31,59.08,59.22,52000.0,45.3346,45.488,45.3116,45.4189,52000.0
2010-01-21 13:00:00,59.22,59.34,59.02,59.28,44000.0,45.4189,45.511,45.2655,45.4649,44000.0
2010-01-21 13:10:00,59.29,59.47,59.29,59.39,22400.0,45.4726,45.6107,45.4726,45.5493,22400.0
2010-01-21 13:20:00,59.39,59.56,59.39,59.52,19700.0,45.5493,45.6797,45.5493,45.649,19700.0
2010-01-21 13:30:00,59.53,59.67,59.48,59.64,29500.0,45.6567,45.7641,45.6183,45.741,29500.0
2010-01-21 13:40:00,59.65,59.76,59.58,59.7,33800.0,45.7487,45.8331,45.695,45.7871,33800.0
2010-01-21 13:50:00,59.71,59.81,59.63,59.76,24200.0,45.7947,45.8714,45.7334,45.8331,24200.0
2010-01-21 14:00:00,59.74,59.76,59.59,59.68,19500.0,45.8177,45.8331,45.7027,45.7717,19500.0
2010-01-21 14:10:00,59.67,59.76,59.63,59.7,18500.0,45.7641,45.8331,45.7334,45.7871,18500.0
2010-01-21 14:20:00,59.73,59.99,59.66,59.96,26300.0,45.8101,46.0095,45.7564,45.9865,26300.0
2010-01-21 14:30:00,59.96,59.97,59.74,59.74,39200.0,45.9865,45.9941,45.8177,45.8177,39200.0
2010-01-21 14:40:00,59.73,59.77,59.59,59.59,39600.0,45.8101,45.8408,45.7027,45.7027,39600.0
2010-01-21 14:50:00,59.6,59.65,59.48,59.65,32300.0,45.7104,45.7487,45.6183,45.7487,32300.0
2010-01-21 15:00:00,59.66,59.72,59.39,59.44,61600.0,45.7564,45.8024,45.5493,45.5877,61600.0
2010-01-21 15:10:00,59.44,59.51,59.33,59.47,39600.0,45.5877,45.6413,45.5033,45.6107,39600.0
2010-01-21 15:20:00,59.47,59.56,59.42,59.44,35900.0,45.6107,45.6797,45.5723,45.5877,35900.0
2010-01-21 15:30:00,59.44,59.61,59.36,59.45,66700.0,45.5877,45.718,45.5263,45.5953,66700.0
2010-01-21 15:40:00,59.45,59.84,59.44,59.75,73600.0,45.5953,45.8944,45.5877,45.8254,73600.0
2010-01-21 15:50:00,59.75,59.75,59.45,59.46,105900.0,45.8254,45.8254,45.5953,45.603,105900.0
2010-01-22 09:30:00,59.44,59.44,58.9,59.13,40000.0,45.5877,45.5877,45.1735,45.3499,40000.0
2010-01-22 09:40:00,59.13,59.14,58.71,58.89,31000.0,45.3499,45.3576,45.0278,45.1658,31000.0
2010-01-22 09:50:00,58.91,59.06,58.62,58.72,39700.0,45.1812,45.2962,44.9588,45.0355,39700.0
2010-01-22 10:00:00,58.69,58.75,58.26,58.32,58700.0,45.0124,45.0585,44.6827,44.7287,58700.0
2010-01-22 10:10:00,58.3,58.51,58.12,58.28,44600.0,44.7133,44.8744,44.5753,44.698,44600.0
2010-01-22 10:20:00,58.3,59.01,58.28,59.0,49300.0,44.7133,45.2579,44.698,45.2502,49300.0
2010-01-22 10:30:00,58.99,59.13,58.85,59.0,30100.0,45.2425,45.3499,45.1352,45.2502,30100.0
2010-01-22 10:40:00,58.98,59.23,58.76,58.78,21300.0,45.2349,45.4266,45.0661,45.0815,21300.0
2010-01-22 10:50:00,58.8,59.09,58.74,59.08,27000.0,45.0968,45.3192,45.0508,45.3116,27000.0
2010-01-22 11:00:00,59.09,59.35,59.06,59.35,56200.0,45.3192,45.5186,45.2962,45.5186,56200.0
2010-01-22 11:10:00,59.35,59.35,59.1,59.11,19500.0,45.5186,45.5186,45.3269,45.3346,19500.0
2010-01-22 11:20:00,59.09,59.34,59.09,59.34,10900.0,45.3192,45.511,45.3192,45.511,10900.0
2010-01-22 11:30:00,59.33,59.34,59.08,59.08,18200.0,45.5033,45.511,45.3116,45.3116,18200.0
2010-01-22 11:40:00,59.06,59.09,58.83,58.89,13800.0,45.2962,45.3192,45.1198,45.1658,13800.0
2010-01-22 11:50:00,58.86,58.89,58.71,58.79,15800.0,45.1428,45.1658,45.0278,45.0891,15800.0
2010-01-22 12:00:00,58.78,58.78,58.56,58.58,21100.0,45.0815,45.0815,44.9127,44.9281,21100.0
2010-01-22 12:10:00,58.59,58.91,58.55,58.91,13400.0,44.9357,45.1812,44.9051,45.1812,13400.0
2010-01-22 12:20:00,58.91,59.0,58.85,58.99,17100.0,45.1812,45.2502,45.1352,45.2425,17100.0
2010-01-22 12:30:00,59.0,59.09,58.91,58.97,25700.0,45.2502,45.3192,45.1812,45.2272,25700.0
2010-01-22 12:40:00,58.95,59.0,58.86,58.92,7500.0,45.2119,45.2502,45.1428,45.1888,7500.0
2010-01-22 12:50:00,58.9,58.97,58.83,58.84,24400.0,45.1735,45.2272,45.1198,45.1275,24400.0
2010-01-22 13:00:00,58.85,58.86,58.68,58.72,11300.0,45.1352,45.1428,45.0048,45.0355,11300.0
2010-01-22 13:10:00,58.72,58.76,58.6,58.66,15400.0,45.0355,45.0661,44.9434,44.9894,15400.0
2010-01-22 13:20:00,58.63,58.81,58.54,58.6,21900.0,44.9664,45.1045,44.8974,44.9434,21900.0
2010-01-22 13:30:00,58.61,58.68,58.48,58.48,21300.0,44.9511,45.0048,44.8514,44.8514,21300.0
2010-01-22 13:40:00,58.48,58.61,58.46,58.59,16600.0,44.8514,44.9511,44.836,44.9357,16600.0
2010-01-22 13:50:00,58.59,58.6,58.47,58.55,17200.0,44.9357,44.9434,44.8437,44.9051,17200.0
2010-01-22 14:00:00,58.53,58.63,58.49,58.51,22900.0,44.8897,44.9664,44.8591,44.8744,22900.0
2010-01-22 14:10:00,58.49,58.71,58.43,58.7,30000.0,44.8591,45.0278,44.813,45.0201,30000.0
2010-01-22 14:20:00,58.7,58.81,58.67,58.73,35000.0,45.0201,45.1045,44.9971,45.0431,35000.0
2010-01-22 14:30:00,58.73,58.79,58.54,58.54,29700.0,45.0431,45.0891,44.8974,44.8974,29700.0
2010-01-22 14:40:00,58.49,58.49,58.26,58.35,45900.0,44.8591,44.8591,44.6827,44.7517,45900.0
2010-01-22 14:50:00,58.31,58.39,58.22,58.28,35300.0,44.721,44.7824,44.652,44.698,35300.0
2010-01-22 15:00:00,58.25,58.53,58.24,58.27,41500.0,44.675,44.8897,44.6673,44.6903,41500.0
2010-01-22 15:10:00,58.28,58.31,57.94,58.03,41900.0,44.698,44.721,44.4372,44.5063,41900.0
2010-01-22 15:20:00,58.02,58.12,57.89,58.04,49500.0,44.4986,44.5753,44.3989,44.5139,49500.0
2010-01-22 15:30:00,58.05,58.16,57.81,57.83,65900.0,44.5216,44.606,44.3375,44.3529,65900.0
2010-01-22 15:40:00,57.84,57.91,57.59,57.63,111800.0,44.3605,44.4142,44.1688,44.1995,111800.0
2010-01-22 15:50:00,57.63,57.79,57.6,57.63,168200.0,44.1995,44.3222,44.1765,44.1995,168200.0
2010-01-25 09:30:00,58.52,59.04,58.41,58.46,76500.0,44.8821,45.2809,44.7977,44.836,76500.0
2010-01-25 09:40:00,58.45,58.45,58.05,58.22,60400.0,44.8284,44.8284,44.5216,44.652,60400.0
2010-01-25 09:50:00,58.22,58.34,57.79,57.85,80100.0,44.652,44.744,44.3222,44.3682,80100.0
2010-01-25 10:00:00,57.82,57.91,57.46,57.47,76700.0,44.3452,44.4142,44.0691,44.0768,76700.0
2010-01-25 10:10:00,57.47,57.68,57.34,57.48,78200.0,44.0768,44.2378,43.9771,44.0844,78200.0
2010-01-25 10:20:00,57.49,57.72,57.43,57.53,73500.0,44.0921,44.2685,44.0461,44.1228,73500.0
2010-01-25 10:30:00,57.58,57.71,57.37,57.47,54600.0,44.1611,44.2608,44.0001,44.0768,54600.0
2010-01-25 10:40:00,57.46,57.47,56.78,56.81,138900.0,44.0691,44.0768,43.5476,43.5706,138900.0
2010-01-25 10:50:00,56.81,57.1,56.81,56.97,57200.0,43.5706,43.793,43.5706,43.6933,57200.0
2010-01-25 11:00:00,56.96,57.08,56.57,56.72,68500.0,43.6856,43.7777,43.3865,43.5015,68500.0
2010-01-25 11:10:00,56.72,56.73,56.37,56.69,91200.0,43.5015,43.5092,43.2331,43.4785,91200.0
2010-01-25 11:20:00,56.62,56.71,56.51,56.51,42400.0,43.4249,43.4939,43.3405,43.3405,42400.0
2010-01-25 11:30:00,56.52,56.64,56.42,56.58,24900.0,43.3482,43.4402,43.2715,43.3942,24900.0
2010-01-25 11:40:00,56.6,56.76,56.58,56.73,23200.0,43.4095,43.5322,43.3942,43.5092,23200.0
2010-01-25 11:50:00,56.74,57.09,56.72,56.96,29900.0,43.5169,43.7853,43.5015,43.6856,29900.0
2010-01-25 12:00:00,56.95,57.12,56.94,57.01,24400.0,43.6779,43.8083,43.6703,43.724,24400.0
2010-01-25 12:10:00,57.01,57.1,56.95,57.09,16000.0,43.724,43.793,43.6779,43.7853,16000.0
2010-01-25 12:20:00,57.08,57.23,57.07,57.15,16500.0,43.7777,43.8927,43.77,43.8313,16500.0
2010-01-25 12:30:00,57.17,57.26,57.17,57.21,15200.0,43.8467,43.9157,43.8467,43.8774,15200.0
2010-01-25 12:40:00,57.22,57.26,57.13,57.26,28800.0,43.885,43.9157,43.816,43.9157,28800.0
2010-01-25 12:50:00,57.26,57.26,57.15,57.19,102200.0,43.9157,43.9157,43.8313,43.862,102200.0
2010-01-25 13:00:00,57.15,57.24,57.15,57.2,23900.0,43.8313,43.9004,43.8313,43.8697,23900.0
2010-01-25 13:10:00,57.2,57.27,57.17,57.25,14000.0,43.8697,43.9234,43.8467,43.908,14000.0
2010-01-25 13:20:00,57.26,57.4,57.25,57.27,25200.0,43.9157,44.0231,43.908,43.9234,25200.0
2010-01-25 13:30:00,57.27,57.32,57.09,57.16,24700.0,43.9234,43.9617,43.7853,43.839,24700.0
2010-01-25 13:40:00,57.14,57.26,57.11,57.23,10800.0,43.8237,43.9157,43.8007,43.8927,10800.0
2010-01-25 13:50:00,57.24,57.24,57.09,57.13,18200.0,43.9004,43.9004,43.7853,43.816,18200.0
2010-01-25 14:00:00,57.12,57.2,57.11,57.2,14800.0,43.8083,43.8697,43.8007,43.8697,14800.0
2010-01-25 14:10:00,57.21,57.21,57.1,57.17,16100.0,43.8774,43.8774,43.793,43.8467,16100.0
2010-01-25 14:20:00,57.17,57.26,57.17,57.26,25600.0,43.8467,43.9157,43.8467,43.9157,25600.0
2010-01-25 14:30:00,57.26,57.29,57.22,57.23,27400.0,43.9157,43.9387,43.885,43.8927,27400.0
2010-01-25 14:40:00,57.21,57.37,57.21,57.34,20600.0,43.8774,44.0001,43.8774,43.9771,20600.0
2010-01-25 14:50:00,57.33,57.53,57.33,57.53,58000.0,43.9694,44.1228,43.9694,44.1228,58000.0
2010-01-25 15:00:00,57.53,57.61,57.45,57.53,78500.0,44.1228,44.1841,44.0614,44.1228,78500.0
2010-01-25 15:10:00,57.53,57.56,57.45,57.51,49800.0,44.1228,44.1458,44.0614,44.1074,49800.0
2010-01-25 15:20:00,57.51,57.56,57.46,57.55,66700.0,44.1074,44.1458,44.0691,44.1381,66700.0
2010-01-25 15:30:00,57.56,57.65,57.47,57.47,56200.0,44.1458,44.2148,44.0768,44.0768,56200.0
2010-01-25 15:40:00,57.47,57.55,57.39,57.39,104400.0,44.0768,44.1381,44.0154,44.0154,104400.0
2010-01-25 15:50:00,57.39,57.46,57.29,57.34,95500.0,44.0154,44.0691,43.9387,43.9771,95500.0
2010-01-26 09:30:00,56.9,57.3,56.77,57.0,54300.0,43.6396,43.9464,43.5399,43.7163,54300.0
2010-01-26 09:40:00,57.05,57.2,56.67,56.67,38800.0,43.7546,43.8697,43.4632,43.4632,38800.0
2010-01-26 09:50:00,56.62,56.65,56.4,56.57,39500.0,43.4249,43.4479,43.2561,43.3865,39500.0
2010-01-26 10:00:00,56.53,56.62,56.19,56.45,67500.0,43.3558,43.4249,43.0951,43.2945,67500.0
2010-01-26 10:10:00,56.46,56.67,56.36,56.51,103100.0,43.3021,43.4632,43.2254,43.3405,103100.0
2010-01-26 10:20:00,56.5,56.68,56.44,56.63,60500.0,43.3328,43.4709,43.2868,43.4325,60500.0
2010-01-26 10:30:00,56.66,56.71,56.47,56.52,95900.0,43.4555,43.4939,43.3098,43.3482,95900.0
2010-01-26 10:40:00,56.5,56.65,56.39,56.43,27600.0,43.3328,43.4479,43.2485,43.2791,27600.0
2010-01-26 10:50:00,56.44,56.52,56.07,56.33,71400.0,43.2868,43.3482,43.003,43.2024,71400.0
2010-01-26 11:00:00,56.35,56.65,56.33,56.63,38500.0,43.2178,43.4479,43.2024,43.4325,38500.0
2010-01-26 11:10:00,56.63,56.74,56.59,56.61,15800.0,43.4325,43.5169,43.4018,43.4172,15800.0
2010-01-26 11:20:00,56.6,56.66,56.49,56.59,48500.0,43.4095,43.4555,43.3251,43.4018,48500.0
2010-01-26 11:30:00,56.6,56.79,56.57,56.65,46600.0,43.4095,43.5552,43.3865,43.4479,46600.0
2010-01-26 11:40:00,56.65,56.7,56.42,56.56,60500.0,43.4479,43.4862,43.2715,43.3788,60500.0
2010-01-26 11:50:00,56.57,56.64,56.47,56.47,15300.0,43.3865,43.4402,43.3098,43.3098,15300.0
2010-01-26 12:00:00,56.47,56.51,56.44,56.46,15400.0,43.3098,43.3405,43.2868,43.3021,15400.0
2010-01-26 12:10:00,56.46,56.65,56.46,56.65,28900.0,43.3021,43.4479,43.3021,43.4479,28900.0
2010-01-26 12:20:00,56.65,56.68,56.52,56.54,33000.0,43.4479,43.4709,43.3482,43.3635,33000.0
2010-01-26 12:30:00,56.56,56.72,56.5,56.71,34700.0,43.3788,43.5015,43.3328,43.4939,34700.0
2010-01-26 12:40:00,56.73,56.81,56.65,56.67,38200.0,43.5092,43.5706,43.4479,43.4632,38200.0
2010-01-26 12:50:00,56.67,56.73,56.59,56.72,25500.0,43.4632,43.5092,43.4018,43.5015,25500.0
2010-01-26 13:00:00,56.72,56.8,56.67,56.8,32600.0,43.5015,43.5629,43.4632,43.5629,32600.0
2010-01-26 13:10:00,56.8,56.92,56.74,56.74,41900.0,43.5629,43.6549,43.5169,43.5169,41900.0
2010-01-26 13:20:00,56.74,56.75,56.65,56.72,21800.0,43.5169,43.5246,43.4479,43.5015,21800.0
2010-01-26 13:30:00,56.72,56.75,56.34,56.55,77000.0,43.5015,43.5246,43.2101,43.3712,77000.0
2010-01-26 13:40:00,56.55,56.65,56.51,56.59,114600.0,43.3712,43.4479,43.3405,43.4018,114600.0
2010-01-26 13:50:00,56.57,56.58,56.51,56.52,18900.0,43.3865,43.3942,43.3405,43.3482,18900.0
2010-01-26 14:00:00,56.53,56.55,56.39,56.48,36000.0,43.3558,43.3712,43.2485,43.3175,36000.0
2010-01-26 14:10:00,56.48,56.54,56.41,56.44,91900.0,43.3175,43.3635,43.2638,43.2868,91900.0
2010-01-26 14:20:00,56.46,56.57,56.45,56.5,190900.0,43.3021,43.3865,43.2945,43.3328,190900.0
2010-01-26 14:30:00,56.5,56.57,56.31,56.37,28600.0,43.3328,43.3865,43.1871,43.2331,28600.0
2010-01-26 14:40:00,56.37,56.61,56.37,56.53,27700.0,43.2331,43.4172,43.2331,43.3558,27700.0
2010-01-26 14:50:00,56.53,56.69,56.53,56.61,42400.0,43.3558,43.4785,43.3558,43.4172,42400.0
2010-01-26 15:00:00,56.63,56.73,56.59,56.65,52500.0,43.4325,43.5092,43.4018,43.4479,52500.0
2010-01-26 15:10:00,56.67,56.7,56.55,56.62,46500.0,43.4632,43.4862,43.3712,43.4249,46500.0
2010-01-26 15:20:00,56.62,56.7,56.49,56.58,72700.0,43.4249,43.4862,43.3251,43.3942,72700.0
2010-01-26 15:30:00,56.6,56.77,56.55,56.62,76600.0,43.4095,43.5399,43.3712,43.4249,76600.0
2010-01-26 15:40:00,56.63,56.69,56.47,56.63,171200.0,43.4325,43.4785,43.3098,43.4325,171200.0
2010-01-26 15:50:00,56.63,56.72,56.54,56.59,195100.0,43.4325,43.5015,43.3635,43.4018,195100.0
2010-01-27 09:30:00,56.49,57.41,56.15,57.09,124000.0,43.3251,44.0307,43.0644,43.7853,124000.0
2010-01-27 09:40:00,57.01,57.06,56.72,56.89,69500.0,43.724,43.7623,43.5015,43.6319,69500.0
2010-01-27 09:50:00,56.89,56.9,56.64,56.66,42600.0,43.6319,43.6396,43.4402,43.4555,42600.0
2010-01-27 10:00:00,56.66,56.77,56.48,56.77,77900.0,43.4555,43.5399,43.3175,43.5399,77900.0
2010-01-27 10:10:00,56.77,56.85,56.62,56.69,115600.0,43.5399,43.6013,43.4249,43.4785,115600.0
2010-01-27 10:20:00,56.68,57.08,56.64,57.06,89400.0,43.4709,43.7777,43.4402,43.7623,89400.0
2010-01-27 10:30:00,57.03,57.4,57.0,57.38,145200.0,43.7393,44.0231,43.7163,44.0077,145200.0
2010-01-27 10:40:00,57.37,57.51,57.27,57.4,116000.0,44.0001,44.1074,43.9234,44.0231,116000.0
2010-01-27 10:50:00,57.36,57.74,57.3,57.7,62300.0,43.9924,44.2838,43.9464,44.2532,62300.0
2010-01-27 11:00:00,57.7,57.71,57.55,57.6,201900.0,44.2532,44.2608,44.1381,44.1765,201900.0
2010-01-27 11:10:00,57.56,57.6,57.25,57.39,115000.0,44.1458,44.1765,43.908,44.0154,115000.0
2010-01-27 11:20:00,57.4,57.4,56.9,56.9,141400.0,44.0231,44.0231,43.6396,43.6396,141400.0
2010-01-27 11:30:00,56.9,57.03,56.87,57.0,63800.0,43.6396,43.7393,43.6166,43.7163,63800.0
2010-01-27 11:40:00,57.0,57.05,56.95,57.03,56500.0,43.7163,43.7546,43.6779,43.7393,56500.0
2010-01-27 11:50:00,57.04,57.06,56.95,56.98,58900.0,43.747,43.7623,43.6779,43.701,58900.0
2010-01-27 12:00:00,56.99,57.06,56.92,56.93,23700.0,43.7086,43.7623,43.6549,43.6626,23700.0
2010-01-27 12:10:00,56.93,57.01,56.81,56.85,24000.0,43.6626,43.724,43.5706,43.6013,24000.0
2010-01-27 12:20:00,56.85,56.95,56.82,56.91,31300.0,43.6013,43.6779,43.5782,43.6473,31300.0
2010-01-27 12:30:00,56.91,56.94,56.85,56.86,29800.0,43.6473,43.6703,43.6013,43.6089,29800.0
2010-01-27 12:40:00,56.87,56.93,56.78,56.79,22500.0,43.6166,43.6626,43.5476,43.5552,22500.0
2010-01-27 12:50:00,56.81,56.82,56.66,56.82,42000.0,43.5706,43.5782,43.4555,43.5782,42000.0
2010-01-27 13:00:00,56.8,56.83,56.65,56.71,26900.0,43.5629,43.5859,43.4479,43.4939,26900.0
2010-01-27 13:10:00,56.72,56.75,56.57,56.62,51200.0,43.5015,43.5246,43.3865,43.4249,51200.0
2010-01-27 13:20:00,56.6,56.62,56.48,56.49,45400.0,43.4095,43.4249,43.3175,43.3251,45400.0
2010-01-27 13:30:00,56.49,56.63,56.48,56.63,48500.0,43.3251,43.4325,43.3175,43.4325,48500.0
2010-01-27 13:40:00,56.61,56.7,56.56,56.61,48300.0,43.4172,43.4862,43.3788,43.4172,48300.0
2010-01-27 13:50:00,56.62,56.75,56.62,56.75,31800.0,43.4249,43.5246,43.4249,43.5246,31800.0
2010-01-27 14:00:00,56.75,56.89,56.73,56.86,47800.0,43.5246,43.6319,43.5092,43.6089,47800.0
2010-01-27 14:10:00,56.87,56.91,56.4,56.8,95800.0,43.6166,43.6473,43.2561,43.5629,95800.0
2010-01-27 14:20:00,56.84,56.89,56.47,56.47,87200.0,43.5936,43.6319,43.3098,43.3098,87200.0
2010-01-27 14:30:00,56.46,56.59,56.33,56.41,126600.0,43.3021,43.4018,43.2024,43.2638,126600.0
2010-01-27 14:40:00,56.42,56.91,56.42,56.87,109000.0,43.2715,43.6473,43.2715,43.6166,109000.0
2010-01-27 14:50:00,56.87,56.93,56.76,56.87,63200.0,43.6166,43.6626,43.5322,43.6166,63200.0
2010-01-27 15:00:00,56.88,56.99,56.73,56.77,77300.0,43.6243,43.7086,43.5092,43.5399,77300.0
2010-01-27 15:10:00,56.75,56.86,56.63,56.79,58300.0,43.5246,43.6089,43.4325,43.5552,58300.0
2010-01-27 15:20:00,56.8,57.01,56.79,57.0,93200.0,43.5629,43.724,43.5552,43.7163,93200.0
2010-01-27 15:30:00,57.0,57.28,56.9,57.22,243600.0,43.7163,43.931,43.6396,43.885,243600.0
2010-01-27 15:40:00,57.21,57.38,57.14,57.35,209000.0,43.8774,44.0077,43.8237,43.9847,209000.0
2010-01-27 15:50:00,57.37,57.5,57.34,57.4,172800.0,44.0001,44.0998,43.9771,44.0231,172800.0
2010-01-28 09:30:00,57.71,57.8,56.94,56.95,45000.0,44.2608,44.3299,43.6703,43.6779,45000.0
2010-01-28 09:40:00,56.97,57.19,56.82,56.95,45600.0,43.6933,43.862,43.5782,43.6779,45600.0
2010-01-28 09:50:00,56.98,56.99,56.82,56.93,36000.0,43.701,43.7086,43.5782,43.6626,36000.0
2010-01-28 10:00:00,56.93,56.98,56.77,56.84,50800.0,43.6626,43.701,43.5399,43.5936,50800.0
2010-01-28 10:10:00,56.79,56.79,56.52,56.54,40000.0,43.5552,43.5552,43.3482,43.3635,40000.0
2010-01-28 10:20:00,56.51,56.58,56.47,56.55,17800.0,43.3405,43.3942,43.3098,43.3712,17800.0
2010-01-28 10:30:00,56.55,56.58,56.51,56.53,14800.0,43.3712,43.3942,43.3405,43.3558,14800.0
2010-01-28 10:40:00,56.53,56.61,56.43,56.44,23800.0,43.3558,43.4172,43.2791,43.2868,23800.0
2010-01-28 10:50:00,56.45,56.52,56.39,56.48,37400.0,43.2945,43.3482,43.2485,43.3175,37400.0
2010-01-28 11:00:00,56.51,56.52,56.16,56.16,21700.0,43.3405,43.3482,43.0721,43.0721,21700.0
2010-01-28 11:10:00,56.15,56.32,56.05,56.05,24400.0,43.0644,43.1948,42.9877,42.9877,24400.0
2010-01-28 11:20:00,56.05,56.16,55.98,55.98,28500.0,42.9877,43.0721,42.934,42.934,28500.0
2010-01-28 11:30:00,55.98,56.02,55.68,55.96,33900.0,42.934,42.9647,42.7039,42.9187,33900.0
2010-01-28 11:40:00,55.92,55.93,55.78,55.89,22900.0,42.888,42.8957,42.7806,42.865,22900.0
2010-01-28 11:50:00,55.9,56.03,55.83,55.96,14500.0,42.8726,42.9724,42.819,42.9187,14500.0
2010-01-28 12:00:00,55.98,56.02,55.88,56.01,18100.0,42.934,42.9647,42.8573,42.957,18100.0
2010-01-28 12:10:00,56.02,56.02,55.89,55.91,16300.0,42.9647,42.9647,42.865,42.8803,16300.0
2010-01-28 12:20:00,55.91,55.93,55.8,55.83,21000.0,42.8803,42.8957,42.796,42.819,21000.0
2010-01-28 12:30:00,55.85,55.87,55.77,55.87,17200.0,42.8343,42.8496,42.7729,42.8496,17200.0
2010-01-28 12:40:00,55.85,55.99,55.8,55.99,17500.0,42.8343,42.9417,42.796,42.9417,17500.0
2010-01-28 12:50:00,55.99,56.21,55.99,56.21,25100.0,42.9417,43.1104,42.9417,43.1104,25100.0
2010-01-28 13:00:00,56.23,56.28,56.12,56.2,20400.0,43.1257,43.1641,43.0414,43.1027,20400.0
2010-01-28 13:10:00,56.2,56.22,56.09,56.16,49900.0,43.1027,43.1181,43.0184,43.0721,49900.0
2010-01-28 13:20:00,56.17,56.45,56.17,56.43,40300.0,43.0797,43.2945,43.0797,43.2791,40300.0
2010-01-28 13:30:00,56.43,56.5,56.4,56.42,22100.0,43.2791,43.3328,43.2561,43.2715,22100.0
2010-01-28 13:40:00,56.4,56.64,56.4,56.49,36200.0,43.2561,43.4402,43.2561,43.3251,36200.0
2010-01-28 13:50:00,56.51,56.57,56.31,56.33,28300.0,43.3405,43.3865,43.1871,43.2024,28300.0
2010-01-28 14:00:00,56.34,56.34,56.11,56.17,69300.0,43.2101,43.2101,43.0337,43.0797,69300.0
2010-01-28 14:10:00,56.17,56.21,56.04,56.19,55800.0,43.0797,43.1104,42.98,43.0951,55800.0
2010-01-28 14:20:00,56.21,56.44,56.19,56.3,31000.0,43.1104,43.2868,43.0951,43.1794,31000.0
2010-01-28 14:30:00,56.3,56.33,56.17,56.24,26900.0,43.1794,43.2024,43.0797,43.1334,26900.0
2010-01-28 14:40:00,56.26,56.49,56.25,56.49,27700.0,43.1487,43.3251,43.1411,43.3251,27700.0
2010-01-28 14:50:00,56.5,56.55,56.42,56.5,19700.0,43.3328,43.3712,43.2715,43.3328,19700.0
2010-01-28 15:00:00,56.5,56.62,56.42,56.56,38600.0,43.3328,43.4249,43.2715,43.3788,38600.0
2010-01-28 15:10:00,56.56,56.67,56.45,56.49,43600.0,43.3788,43.4632,43.2945,43.3251,43600.0
2010-01-28 15:20:00,56.49,56.62,56.46,56.51,61100.0,43.3251,43.4249,43.3021,43.3405,61100.0
2010-01-28 15:30:00,56.48,56.63,56.46,56.63,41800.0,43.3175,43.4325,43.3021,43.4325,41800.0
2010-01-28 15:40:00,56.64,56.7,56.31,56.33,88600.0,43.4402,43.4862,43.1871,43.2024,88600.0
2010-01-28 15:50:00,56.33,56.43,56.23,56.32,114300.0,43.2024,43.2791,43.1257,43.1948,114300.0
2010-01-29 09:30:00,56.83,56.91,56.63,56.77,51600.0,43.5859,43.6473,43.4325,43.5399,51600.0
2010-01-29 09:40:00,56.69,57.14,56.63,56.95,58200.0,43.4785,43.8237,43.4325,43.6779,58200.0
2010-01-29 09:50:00,56.95,57.39,56.94,57.3,65800.0,43.6779,44.0154,43.6703,43.9464,65800.0
2010-01-29 10:00:00,57.33,57.33,57.0,57.0,56600.0,43.9694,43.9694,43.7163,43.7163,56600.0
2010-01-29 10:10:00,56.97,57.35,56.91,57.28,46500.0,43.6933,43.9847,43.6473,43.931,46500.0
2010-01-29 10:20:00,57.29,57.86,57.29,57.74,111400.0,43.9387,44.3759,43.9387,44.2838,111400.0
2010-01-29 10:30:00,57.75,57.8,57.49,57.51,43000.0,44.2915,44.3299,44.0921,44.1074,43000.0
2010-01-29 10:40:00,57.51,57.52,57.33,57.34,22000.0,44.1074,44.1151,43.9694,43.9771,22000.0
2010-01-29 10:50:00,57.37,57.48,57.2,57.45,64500.0,44.0001,44.0844,43.8697,44.0614,64500.0
2010-01-29 11:00:00,57.44,57.45,57.22,57.31,84500.0,44.0538,44.0614,43.885,43.954,84500.0
2010-01-29 11:10:00,57.31,57.34,56.96,56.96,119000.0,43.954,43.9771,43.6856,43.6856,119000.0
2010-01-29 11:20:00,56.97,57.08,56.82,56.86,24700.0,43.6933,43.7777,43.5782,43.6089,24700.0
2010-01-29 11:30:00,56.88,57.06,56.73,56.99,19100.0,43.6243,43.7623,43.5092,43.7086,19100.0
2010-01-29 11:40:00,56.98,56.99,56.78,56.83,29900.0,43.701,43.7086,43.5476,43.5859,29900.0
2010-01-29 11:50:00,56.82,56.88,56.5,56.5,48500.0,43.5782,43.6243,43.3328,43.3328,48500.0
2010-01-29 12:00:00,56.5,56.58,56.32,56.32,37700.0,43.3328,43.3942,43.1948,43.1948,37700.0
2010-01-29 12:10:00,56.32,56.47,56.3,56.46,21700.0,43.1948,43.3098,43.1794,43.3021,21700.0
2010-01-29 12:20:00,56.47,56.62,56.46,56.56,20800.0,43.3098,43.4249,43.3021,43.3788,20800.0
2010-01-29 12:30:00,56.56,56.58,56.32,56.51,27000.0,43.3788,43.3942,43.1948,43.3405,27000.0
2010-01-29 12:40:00,56.48,56.53,56.37,56.5,14700.0,43.3175,43.3558,43.2331,43.3328,14700.0
2010-01-29 12:50:00,56.55,56.83,56.55,56.83,16600.0,43.3712,43.5859,43.3712,43.5859,16600.0
2010-01-29 13:00:00,56.8,56.95,56.71,56.88,28100.0,43.5629,43.6779,43.4939,43.6243,28100.0
2010-01-29 13:10:00,56.85,56.9,56.79,56.85,13000.0,43.6013,43.6396,43.5552,43.6013,13000.0
2010-01-29 13:20:00,56.86,56.92,56.81,56.83,15400.0,43.6089,43.6549,43.5706,43.5859,15400.0
2010-01-29 13:30:00,56.83,56.88,56.71,56.71,24700.0,43.5859,43.6243,43.4939,43.4939,24700.0
2010-01-29 13:40:00,56.7,56.71,56.49,56.52,23200.0,43.4862,43.4939,43.3251,43.3482,23200.0
2010-01-29 13:50:00,56.49,56.57,56.42,56.57,43000.0,43.3251,43.3865,43.2715,43.3865,43000.0
2010-01-29 14:00:00,56.6,56.65,56.37,56.42,32000.0,43.4095,43.4479,43.2331,43.2715,32000.0
2010-01-29 14:10:00,56.42,56.65,56.42,56.51,30400.0,43.2715,43.4479,43.2715,43.3405,30400.0
2010-01-29 14:20:00,56.51,56.6,56.43,56.54,34000.0,43.3405,43.4095,43.2791,43.3635,34000.0
2010-01-29 14:30:00,56.53,56.55,56.3,56.45,32900.0,43.3558,43.3712,43.1794,43.2945,32900.0
2010-01-29 14:40:00,56.45,56.49,56.21,56.22,54700.0,43.2945,43.3251,43.1104,43.1181,54700.0
2010-01-29 14:50:00,56.2,56.28,56.07,56.2,65100.0,43.1027,43.1641,43.003,43.1027,65100.0
2010-01-29 15:00:00,56.2,56.2,56.02,56.02,75600.0,43.1027,43.1027,42.9647,42.9647,75600.0
2010-01-29 15:10:00,56.01,56.09,55.85,56.04,63200.0,42.957,43.0184,42.8343,42.98,63200.0
2010-01-29 15:20:00,56.04,56.06,55.81,55.93,54300.0,42.98,42.9954,42.8036,42.8957,54300.0
2010-01-29 15:30:00,55.92,56.04,55.67,56.04,100400.0,42.888,42.98,42.6962,42.98,100400.0
2010-01-29 15:40:00,56.03,56.13,55.88,56.0,84200.0,42.9724,43.049,42.8573,42.9493,84200.0
2010-01-29 15:50:00,56.0,56.15,55.87,55.87,137100.0,42.9493,43.0644,42.8496,42.8496,137100.0
2010-02-01 09:30:00,56.2,56.46,56.1,56.2,28400.0,43.1027,43.3021,43.026,43.1027,28400.0
2010-02-01 09:40:00,56.26,56.71,56.06,56.65,22400.0,43.1487,43.4939,42.9954,43.4479,22400.0
2010-02-01 09:50:00,56.69,56.72,56.54,56.6,21900.0,43.4785,43.5015,43.3635,43.4095,21900.0
2010-02-01 10:00:00,56.61,56.91,56.55,56.91,58200.0,43.4172,43.6473,43.3712,43.6473,58200.0
2010-02-01 10:10:00,56.91,57.14,56.85,57.06,36400.0,43.6473,43.8237,43.6013,43.7623,36400.0
2010-02-01 10:20:00,57.08,57.16,57.0,57.01,37400.0,43.7777,43.839,43.7163,43.724,37400.0
2010-02-01 10:30:00,57.02,57.13,56.99,56.99,22800.0,43.7316,43.816,43.7086,43.7086,22800.0
2010-02-01 10:40:00,56.99,57.16,56.91,57.0,43500.0,43.7086,43.839,43.6473,43.7163,43500.0
2010-02-01 10:50:00,57.0,57.1,56.77,56.85,27900.0,43.7163,43.793,43.5399,43.6013,27900.0
2010-02-01 11:00:00,56.84,57.13,56.76,57.11,33400.0,43.5936,43.816,43.5322,43.8007,33400.0
2010-02-01 11:10:00,57.1,57.2,57.02,57.17,32600.0,43.793,43.8697,43.7316,43.8467,32600.0
2010-02-01 11:20:00,57.18,57.38,57.18,57.34,29300.0,43.8543,44.0077,43.8543,43.9771,29300.0
2010-02-01 11:30:00,57.33,57.38,57.01,57.02,29000.0,43.9694,44.0077,43.724,43.7316,29000.0
2010-02-01 11:40:00,57.04,57.14,57.04,57.05,18400.0,43.747,43.8237,43.747,43.7546,18400.0
2010-02-01 11:50:00,57.06,57.06,56.84,56.84,22800.0,43.7623,43.7623,43.5936,43.5936,22800.0
2010-02-01 12:00:00,56.85,56.98,56.85,56.92,27900.0,43.6013,43.701,43.6013,43.6549,27900.0
2010-02-01 12:10:00,56.92,56.97,56.86,56.97,34000.0,43.6549,43.6933,43.6089,43.6933,34000.0
2010-02-01 12:20:00,56.95,57.11,56.94,57.1,14500.0,43.6779,43.8007,43.6703,43.793,14500.0
2010-02-01 12:30:00,57.12,57.13,57.04,57.08,22300.0,43.8083,43.816,43.747,43.7777,22300.0
2010-02-01 12:40:00,57.08,57.31,57.05,57.3,28200.0,43.7777,43.954,43.7546,43.9464,28200.0
2010-02-01 12:50:00,57.3,57.31,57.18,57.21,25600.0,43.9464,43.954,43.8543,43.8774,25600.0
2010-02-01 13:00:00,57.2,57.35,57.16,57.33,35000.0,43.8697,43.9847,43.839,43.9694,35000.0
2010-02-01 13:10:00,57.32,57.4,57.24,57.35,37400.0,43.9617,44.0231,43.9004,43.9847,37400.0
2010-02-01 13:20:00,57.38,57.4,57.26,57.28,27400.0,44.0077,44.0231,43.9157,43.931,27400.0
2010-02-01 13:30:00,57.29,57.31,57.11,57.11,28500.0,43.9387,43.954,43.8007,43.8007,28500.0
2010-02-01 13:40:00,57.11,57.17,57.02,57.17,26000.0,43.8007,43.8467,43.7316,43.8467,26000.0
2010-02-01 13:50:00,57.15,57.2,57.05,57.06,30900.0,43.8313,43.8697,43.7546,43.7623,30900.0
2010-02-01 14:00:00,57.07,57.13,57.02,57.06,20100.0,43.77,43.816,43.7316,43.7623,20100.0
2010-02-01 14:10:00,57.07,57.19,56.95,57.18,25300.0,43.77,43.862,43.6779,43.8543,25300.0
2010-02-01 14:20:00,57.19,57.23,56.95,57.05,27600.0,43.862,43.8927,43.6779,43.7546,27600.0
2010-02-01 14:30:00,57.06,57.16,57.05,57.12,16700.0,43.7623,43.839,43.7546,43.8083,16700.0
2010-02-01 14:40:00,57.13,57.16,57.02,57.02,28800.0,43.816,43.839,43.7316,43.7316,28800.0
2010-02-01 14:50:00,57.03,57.12,56.99,57.03,29900.0,43.7393,43.8083,43.7086,43.7393,29900.0
2010-02-01 15:00:00,57.04,57.06,56.87,56.89,47700.0,43.747,43.7623,43.6166,43.6319,47700.0
2010-02-01 15:10:00,56.91,57.02,56.89,56.97,26300.0,43.6473,43.7316,43.6319,43.6933,26300.0
2010-02-01 15:20:00,56.97,57.13,56.94,57.03,31900.0,43.6933,43.816,43.6703,43.7393,31900.0
2010-02-01 15:30:00,57.03,57.05,56.89,56.93,56100.0,43.7393,43.7546,43.6319,43.6626,56100.0
2010-02-01 15:40:00,56.92,57.06,56.92,56.97,74400.0,43.6549,43.7623,43.6549,43.6933,74400.0
2010-02-01 15:50:00,56.97,57.13,56.96,57.13,120600.0,43.6933,43.816,43.6856,43.816,120600.0
2010-02-02 09:30:00,57.55,57.72,57.29,57.48,36900.0,44.1381,44.2685,43.9387,44.0844,36900.0
2010-02-02 09:40:00,57.48,57.57,57.38,57.53,21200.0,44.0844,44.1535,44.0077,44.1228,21200.0
2010-02-02 09:50:00,57.52,57.57,57.36,57.38,32400.0,44.1151,44.1535,43.9924,44.0077,32400.0
2010-02-02 10:00:00,57.39,57.63,57.2,57.47,56700.0,44.0154,44.1995,43.8697,44.0768,56700.0
2010-02-02 10:10:00,57.47,57.99,57.3,57.92,47500.0,44.0768,44.4756,43.9464,44.4219,47500.0
2010-02-02 10:20:00,57.95,58.07,57.74,58.07,30600.0,44.4449,44.5369,44.2838,44.5369,30600.0
2010-02-02 10:30:00,58.07,58.21,57.93,57.93,36900.0,44.5369,44.6443,44.4296,44.4296,36900.0
2010-02-02 10:40:00,57.94,57.96,57.53,57.54,50200.0,44.4372,44.4526,44.1228,44.1304,50200.0
2010-02-02 10:50:00,57.53,57.74,57.45,57.46,63500.0,44.1228,44.2838,44.0614,44.0691,63500.0
2010-02-02 11:00:00,57.48,57.5,57.26,57.32,32200.0,44.0844,44.0998,43.9157,43.9617,32200.0
2010-02-02 11:10:00,57.31,57.45,57.28,57.44,38700.0,43.954,44.0614,43.931,44.0538,38700.0
2010-02-02 11:20:00,57.45,57.52,57.4,57.47,57000.0,44.0614,44.1151,44.0231,44.0768,57000.0
2010-02-02 11:30:00,57.46,57.5,57.39,57.48,24500.0,44.0691,44.0998,44.0154,44.0844,24500.0
2010-02-02 11:40:00,57.48,57.6,57.47,57.54,26400.0,44.0844,44.1765,44.0768,44.1304,26400.0
2010-02-02 11:50:00,57.56,57.59,57.37,57.37,20500.0,44.1458,44.1688,44.0001,44.0001,20500.0
2010-02-02 12:00:00,57.39,57.5,57.37,57.49,40100.0,44.0154,44.0998,44.0001,44.0921,40100.0
2010-02-02 12:10:00,57.49,57.6,57.44,57.57,28600.0,44.0921,44.1765,44.0538,44.1535,28600.0
2010-02-02 12:20:00,57.6,57.6,57.52,57.6,49000.0,44.1765,44.1765,44.1151,44.1765,49000.0
2010-02-02 12:30:00,57.59,57.6,57.51,57.54,21600.0,44.1688,44.1765,44.1074,44.1304,21600.0
2010-02-02 12:40:00,57.56,57.6,57.53,57.56,33500.0,44.1458,44.1765,44.1228,44.1458,33500.0
2010-02-02 12:50:00,57.55,57.6,57.48,57.6,34800.0,44.1381,44.1765,44.0844,44.1765,34800.0
2010-02-02 13:00:00,57.59,57.6,57.46,57.52,37700.0,44.1688,44.1765,44.0691,44.1151,37700.0
2010-02-02 13:10:00,57.51,57.57,57.51,57.53,29200.0,44.1074,44.1535,44.1074,44.1228,29200.0
2010-02-02 13:20:00,57.52,57.56,57.5,57.55,50600.0,44.1151,44.1458,44.0998,44.1381,50600.0
2010-02-02 13:30:00,57.55,57.63,57.53,57.63,74300.0,44.1381,44.1995,44.1228,44.1995,74300.0
2010-02-02 13:40:00,57.64,57.78,57.64,57.76,22400.0,44.2071,44.3145,44.2071,44.2992,22400.0
2010-02-02 13:50:00,57.76,57.88,57.76,57.87,18600.0,44.2992,44.3912,44.2992,44.3835,18600.0
2010-02-02 14:00:00,57.86,57.86,57.63,57.7,54600.0,44.3759,44.3759,44.1995,44.2532,54600.0
2010-02-02 14:10:00,57.7,57.78,57.58,57.69,25000.0,44.2532,44.3145,44.1611,44.2455,25000.0
2010-02-02 14:20:00,57.71,57.82,57.71,57.75,20600.0,44.2608,44.3452,44.2608,44.2915,20600.0
2010-02-02 14:30:00,57.76,57.89,57.76,57.88,19300.0,44.2992,44.3989,44.2992,44.3912,19300.0
2010-02-02 14:40:00,57.88,57.88,57.67,57.74,28000.0,44.3912,44.3912,44.2302,44.2838,28000.0
2010-02-02 14:50:00,57.73,57.91,57.73,57.83,22800.0,44.2762,44.4142,44.2762,44.3529,22800.0
2010-02-02 15:00:00,57.83,57.89,57.79,57.89,37400.0,44.3529,44.3989,44.3222,44.3989,37400.0
2010-02-02 15:10:00,57.88,58.16,57.84,58.12,50800.0,44.3912,44.606,44.3605,44.5753,50800.0
2010-02-02 15:20:00,58.12,58.18,58.01,58.1,74400.0,44.5753,44.6213,44.4909,44.5599,74400.0
2010-02-02 15:30:00,58.1,58.16,58.08,58.15,97400.0,44.5599,44.606,44.5446,44.5983,97400.0
2010-02-02 15:40:00,58.16,58.19,57.98,58.09,82200.0,44.606,44.629,44.4679,44.5523,82200.0
2010-02-02 15:50:00,58.1,58.2,58.04,58.1,131500.0,44.5599,44.6366,44.5139,44.5599,131500.0
2010-02-03 09:30:00,57.8,58.35,57.7,58.31,43000.0,44.3299,44.7517,44.2532,44.721,43000.0
2010-02-03 09:40:00,58.3,58.62,58.3,58.6,24200.0,44.7133,44.9588,44.7133,44.9434,24200.0
2010-02-03 09:50:00,58.6,58.6,58.19,58.22,26800.0,44.9434,44.9434,44.629,44.652,26800.0
2010-02-03 10:00:00,58.24,58.33,58.11,58.32,24800.0,44.6673,44.7363,44.5676,44.7287,24800.0
2010-02-03 10:10:00,58.31,58.33,57.97,57.97,27800.0,44.721,44.7363,44.4602,44.4602,27800.0
2010-02-03 10:20:00,58.0,58.08,57.96,57.98,35700.0,44.4832,44.5446,44.4526,44.4679,35700.0
2010-02-03 10:30:00,57.97,58.03,57.72,57.82,47300.0,44.4602,44.5063,44.2685,44.3452,47300.0
2010-02-03 10:40:00,57.83,58.06,57.81,58.06,18900.0,44.3529,44.5293,44.3375,44.5293,18900.0
2010-02-03 10:50:00,58.06,58.1,57.86,57.87,23300.0,44.5293,44.5599,44.3759,44.3835,23300.0
2010-02-03 11:00:00,57.88,58.02,57.85,57.97,40100.0,44.3912,44.4986,44.3682,44.4602,40100.0
2010-02-03 11:10:00,57.98,57.99,57.84,57.85,36800.0,44.4679,44.4756,44.3605,44.3682,36800.0
2010-02-03 11:20:00,57.84,57.84,57.56,57.61,56300.0,44.3605,44.3605,44.1458,44.1841,56300.0
2010-02-03 11:30:00,57.62,57.7,57.55,57.55,12900.0,44.1918,44.2532,44.1381,44.1381,12900.0
2010-02-03 11:40:00,57.56,57.59,57.45,57.46,21700.0,44.1458,44.1688,44.0614,44.0691,21700.0
2010-02-03 11:50:00,57.46,57.46,57.31,57.31,27800.0,44.0691,44.0691,43.954,43.954,27800.0
2010-02-03 12:00:00,57.3,57.33,57.17,57.18,54400.0,43.9464,43.9694,43.8467,43.8543,54400.0
2010-02-03 12:10:00,57.18,57.41,57.18,57.3,29800.0,43.8543,44.0307,43.8543,43.9464,29800.0
2010-02-03 12:20:00,57.32,57.34,57.21,57.26,28400.0,43.9617,43.9771,43.8774,43.9157,28400.0
2010-02-03 12:30:00,57.27,57.44,57.27,57.38,39200.0,43.9234,44.0538,43.9234,44.0077,39200.0
2010-02-03 12:40:00,57.39,57.45,57.27,57.3,40500.0,44.0154,44.0614,43.9234,43.9464,40500.0
2010-02-03 12:50:00,57.3,57.41,57.3,57.33,32100.0,43.9464,44.0307,43.9464,43.9694,32100.0
2010-02-03 13:00:00,57.3,57.54,57.27,57.54,44200.0,43.9464,44.1304,43.9234,44.1304,44200.0
2010-02-03 13:10:00,57.53,57.54,57.42,57.5,49200.0,44.1228,44.1304,44.0384,44.0998,49200.0
2010-02-03 13:20:00,57.47,57.48,57.36,57.41,26200.0,44.0768,44.0844,43.9924,44.0307,26200.0
2010-02-03 13:30:00,57.4,57.55,57.4,57.4,25800.0,44.0231,44.1381,44.0231,44.0231,25800.0
2010-02-03 13:40:00,57.4,57.54,57.39,57.44,11000.0,44.0231,44.1304,44.0154,44.0538,11000.0
2010-02-03 13:50:00,57.41,57.41,57.27,57.33,20800.0,44.0307,44.0307,43.9234,43.9694,20800.0
2010-02-03 14:00:00,57.33,57.33,57.26,57.26,50600.0,43.9694,43.9694,43.9157,43.9157,50600.0
2010-02-03 14:10:00,57.27,57.32,57.23,57.24,35300.0,43.9234,43.9617,43.8927,43.9004,35300.0
2010-02-03 14:20:00,57.25,57.32,57.19,57.26,44100.0,43.908,43.9617,43.862,43.9157,44100.0
2010-02-03 14:30:00,57.26,57.32,57.18,57.25,27200.0,43.9157,43.9617,43.8543,43.908,27200.0
2010-02-03 14:40:00,57.24,57.25,57.13,57.18,67400.0,43.9004,43.908,43.816,43.8543,67400.0
2010-02-03 14:50:00,57.18,57.25,57.16,57.23,75700.0,43.8543,43.908,43.839,43.8927,75700.0
2010-02-03 15:00:00,57.21,57.4,57.21,57.3,52000.0,43.8774,44.0231,43.8774,43.9464,52000.0
2010-02-03 15:10:00,57.29,57.4,57.25,57.34,38200.0,43.9387,44.0231,43.908,43.9771,38200.0
2010-02-03 15:20:00,57.34,57.4,57.28,57.34,36600.0,43.9771,44.0231,43.931,43.9771,36600.0
2010-02-03 15:30:00,57.35,57.5,57.3,57.47,57400.0,43.9847,44.0998,43.9464,44.0768,57400.0
2010-02-03 15:40:00,57.47,57.55,57.35,57.38,108800.0,44.0768,44.1381,43.9847,44.0077,108800.0
2010-02-03 15:50:00,57.37,57.4,57.27,57.28,98500.0,44.0001,44.0231,43.9234,43.931,98500.0
2010-02-04 09:30:00,56.52,56.74,56.48,56.73,43800.0,43.3482,43.5169,43.3175,43.5092,43800.0
2010-02-04 09:40:00,56.74,56.74,55.86,56.0,41100.0,43.5169,43.5169,42.842,42.9493,41100.0
2010-02-04 09:50:00,55.96,56.1,55.84,55.89,38600.0,42.9187,43.026,42.8266,42.865,38600.0
2010-02-04 10:00:00,55.94,56.11,55.9,55.98,61100.0,42.9033,43.0337,42.8726,42.934,61100.0
2010-02-04 10:10:00,55.98,55.98,55.68,55.84,34300.0,42.934,42.934,42.7039,42.8266,34300.0
2010-02-04 10:20:00,55.86,55.89,55.59,55.59,33600.0,42.842,42.865,42.6349,42.6349,33600.0
2010-02-04 10:30:00,55.59,55.61,55.4,55.48,76300.0,42.6349,42.6502,42.4892,42.5505,76300.0
2010-02-04 10:40:00,55.48,55.6,55.44,55.58,36400.0,42.5505,42.6426,42.5198,42.6272,36400.0
2010-02-04 10:50:00,55.6,55.62,55.38,55.43,53100.0,42.6426,42.6579,42.4738,42.5122,53100.0
2010-02-04 11:00:00,55.4,55.73,55.36,55.72,42300.0,42.4892,42.7423,42.4585,42.7346,42300.0
2010-02-04 11:10:00,55.72,55.72,55.51,55.54,38000.0,42.7346,42.7346,42.5735,42.5965,38000.0
2010-02-04 11:20:00,55.55,55.59,55.36,55.56,51900.0,42.6042,42.6349,42.4585,42.6119,51900.0
2010-02-04 11:30:00,55.62,55.63,55.37,55.41,46100.0,42.6579,42.6656,42.4662,42.4968,46100.0
2010-02-04 11:40:00,55.41,55.44,55.28,55.35,25400.0,42.4968,42.5198,42.3971,42.4508,25400.0
2010-02-04 11:50:00,55.39,55.56,55.36,55.43,27800.0,42.4815,42.6119,42.4585,42.5122,27800.0
2010-02-04 12:00:00,55.42,55.43,55.19,55.38,43200.0,42.5045,42.5122,42.3281,42.4738,43200.0
2010-02-04 12:10:00,55.37,55.37,55.14,55.14,35000.0,42.4662,42.4662,42.2898,42.2898,35000.0
2010-02-04 12:20:00,55.14,55.3,55.13,55.23,21800.0,42.2898,42.4125,42.2821,42.3588,21800.0
2010-02-04 12:30:00,55.24,55.31,55.21,55.24,26300.0,42.3665,42.4201,42.3434,42.3665,26300.0
2010-02-04 12:40:00,55.22,55.28,55.04,55.04,33500.0,42.3511,42.3971,42.2131,42.2131,33500.0
2010-02-04 12:50:00,55.04,55.29,55.04,55.26,32200.0,42.2131,42.4048,42.2131,42.3818,32200.0
2010-02-04 13:00:00,55.25,55.33,55.21,55.27,24800.0,42.3741,42.4355,42.3434,42.3895,24800.0
2010-02-04 13:10:00,55.25,55.26,55.17,55.21,30800.0,42.3741,42.3818,42.3128,42.3434,30800.0
2010-02-04 13:20:00,55.21,55.21,55.09,55.17,27800.0,42.3434,42.3434,42.2514,42.3128,27800.0
2010-02-04 13:30:00,55.17,55.21,55.09,55.16,34100.0,42.3128,42.3434,42.2514,42.3051,34100.0
2010-02-04 13:40:00,55.17,55.2,55.0,55.18,31600.0,42.3128,42.3358,42.1824,42.3204,31600.0
2010-02-04 13:50:00,55.18,55.26,55.04,55.11,41700.0,42.3204,42.3818,42.2131,42.2668,41700.0
2010-02-04 14:00:00,55.12,55.25,55.08,55.14,66100.0,42.2744,42.3741,42.2437,42.2898,66100.0
2010-02-04 14:10:00,55.14,55.28,55.07,55.25,62100.0,42.2898,42.3971,42.2361,42.3741,62100.0
2010-02-04 14:20:00,55.22,55.51,55.22,55.4,51000.0,42.3511,42.5735,42.3511,42.4892,51000.0
2010-02-04 14:30:00,55.4,55.54,55.33,55.44,38100.0,42.4892,42.5965,42.4355,42.5198,38100.0
2010-02-04 14:40:00,55.43,55.52,55.4,55.51,36300.0,42.5122,42.5812,42.4892,42.5735,36300.0
2010-02-04 14:50:00,55.51,55.53,55.33,55.35,34900.0,42.5735,42.5889,42.4355,42.4508,34900.0
2010-02-04 15:00:00,55.37,55.43,55.17,55.2,55300.0,42.4662,42.5122,42.3128,42.3358,55300.0
2010-02-04 15:10:00,55.2,55.26,55.11,55.15,57200.0,42.3358,42.3818,42.2668,42.2974,57200.0
2010-02-04 15:20:00,55.15,55.19,55.03,55.14,116900.0,42.2974,42.3281,42.2054,42.2898,116900.0
2010-02-04 15:30:00,55.15,55.28,55.06,55.16,83700.0,42.2974,42.3971,42.2284,42.3051,83700.0
2010-02-04 15:40:00,55.18,55.27,55.08,55.14,88000.0,42.3204,42.3895,42.2437,42.2898,88000.0
2010-02-04 15:50:00,55.15,55.15,54.93,54.93,139700.0,42.2974,42.2974,42.1287,42.1287,139700.0
2010-02-05 09:30:00,54.96,55.16,54.29,54.35,60100.0,42.1517,42.3051,41.6379,41.6839,60100.0
2010-02-05 09:40:00,54.38,54.87,54.25,54.57,80900.0,41.7069,42.0827,41.6072,41.8526,80900.0
2010-02-05 09:50:00,54.58,54.9,54.48,54.59,64000.0,41.8603,42.1057,41.7836,41.8679,64000.0
2010-02-05 10:00:00,54.59,54.84,54.3,54.3,59600.0,41.8679,42.0597,41.6455,41.6455,59600.0
2010-02-05 10:10:00,54.3,54.47,54.14,54.24,41400.0,41.6455,41.7759,41.5228,41.5995,41400.0
2010-02-05 10:20:00,54.26,55.0,54.26,54.9,49300.0,41.6148,42.1824,41.6148,42.1057,49300.0
2010-02-05 10:30:00,54.9,55.13,54.89,54.9,21800.0,42.1057,42.2821,42.098,42.1057,21800.0
2010-02-05 10:40:00,54.9,55.32,54.84,55.14,32500.0,42.1057,42.4278,42.0597,42.2898,32500.0
2010-02-05 10:50:00,55.16,55.26,54.96,55.1,53000.0,42.3051,42.3818,42.1517,42.2591,53000.0
2010-02-05 11:00:00,55.1,55.19,54.81,55.0,31900.0,42.2591,42.3281,42.0367,42.1824,31900.0
2010-02-05 11:10:00,54.99,55.1,54.91,55.07,27200.0,42.1747,42.2591,42.1134,42.2361,27200.0
2010-02-05 11:20:00,55.05,55.05,54.75,54.78,17200.0,42.2207,42.2207,41.9907,42.0137,17200.0
2010-02-05 11:30:00,54.73,54.78,54.53,54.57,16300.0,41.9753,42.0137,41.8219,41.8526,16300.0
2010-02-05 11:40:00,54.55,54.72,54.5,54.71,26300.0,41.8373,41.9676,41.7989,41.96,26300.0
2010-02-05 11:50:00,54.68,54.73,54.55,54.6,12900.0,41.937,41.9753,41.8373,41.8756,12900.0
2010-02-05 12:00:00,54.57,54.76,54.56,54.75,10300.0,41.8526,41.9983,41.8449,41.9907,10300.0
2010-02-05 12:10:00,54.71,54.76,54.61,54.76,7800.0,41.96,41.9983,41.8833,41.9983,7800.0
2010-02-05 12:20:00,54.75,54.87,54.63,54.71,15700.0,41.9907,42.0827,41.8986,41.96,15700.0
2010-02-05 12:30:00,54.7,54.71,54.51,54.61,28800.0,41.9523,41.96,41.8066,41.8833,28800.0
2010-02-05 12:40:00,54.64,54.66,54.5,54.5,30600.0,41.9063,41.9216,41.7989,41.7989,30600.0
2010-02-05 12:50:00,54.5,54.52,54.29,54.51,19400.0,41.7989,41.8143,41.6379,41.8066,19400.0
2010-02-05 13:00:00,54.51,54.51,54.26,54.29,18400.0,41.8066,41.8066,41.6148,41.6379,18400.0
2010-02-05 13:10:00,54.29,54.42,54.28,54.34,16100.0,41.6379,41.7376,41.6302,41.6762,16100.0
2010-02-05 13:20:00,54.31,54.33,54.0,54.0,95800.0,41.6532,41.6685,41.4154,41.4154,95800.0
2010-02-05 13:30:00,54.0,54.01,53.65,53.69,64800.0,41.4154,41.4231,41.147,41.1777,64800.0
2010-02-05 13:40:00,53.71,53.77,53.5,53.77,71300.0,41.193,41.239,41.032,41.239,71300.0
2010-02-05 13:50:00,53.77,53.85,53.67,53.77,37400.0,41.239,41.3004,41.1623,41.239,37400.0
2010-02-05 14:00:00,53.77,54.01,53.76,53.83,32900.0,41.239,41.4231,41.2314,41.2851,32900.0
2010-02-05 14:10:00,53.83,54.07,53.79,54.03,21800.0,41.2851,41.4691,41.2544,41.4384,21800.0
2010-02-05 14:20:00,54.03,54.13,53.89,54.07,24300.0,41.4384,41.5151,41.3311,41.4691,24300.0
2010-02-05 14:30:00,54.05,54.07,53.88,53.89,49000.0,41.4538,41.4691,41.3234,41.3311,49000.0
2010-02-05 14:40:00,53.91,53.94,53.69,53.84,63900.0,41.3464,41.3694,41.1777,41.2927,63900.0
2010-02-05 14:50:00,53.86,54.01,53.84,53.95,51900.0,41.3081,41.4231,41.2927,41.3771,51900.0
2010-02-05 15:00:00,53.94,54.61,53.93,54.5,176900.0,41.3694,41.8833,41.3617,41.7989,176900.0
2010-02-05 15:10:00,54.47,54.84,54.39,54.6,74800.0,41.7759,42.0597,41.7145,41.8756,74800.0
2010-02-05 15:20:00,54.58,54.74,54.38,54.53,54400.0,41.8603,41.983,41.7069,41.8219,54400.0
2010-02-05 15:30:00,54.55,55.11,54.48,54.88,195100.0,41.8373,42.2668,41.7836,42.0904,195100.0
2010-02-05 15:40:00,54.88,55.03,54.53,54.54,82700.0,42.0904,42.2054,41.8219,41.8296,82700.0
2010-02-05 15:50:00,54.54,55.09,54.54,54.95,206700.0,41.8296,42.2514,41.8296,42.144,206700.0
2010-02-08 09:30:00,54.95,55.02,54.35,54.58,29100.0,42.144,42.1977,41.6839,41.8603,29100.0
2010-02-08 09:40:00,54.66,54.67,53.95,54.0,63700.0,41.9216,41.9293,41.3771,41.4154,63700.0
2010-02-08 09:50:00,53.97,54.7,53.97,54.6,52300.0,41.3924,41.9523,41.3924,41.8756,52300.0
2010-02-08 10:00:00,54.6,54.87,54.6,54.85,26600.0,41.8756,42.0827,41.8756,42.0673,26600.0
2010-02-08 10:10:00,54.86,55.05,54.85,54.85,46100.0,42.075,42.2207,42.0673,42.0673,46100.0
2010-02-08 10:20:00,54.84,55.0,54.57,54.84,22900.0,42.0597,42.1824,41.8526,42.0597,22900.0
2010-02-08 10:30:00,54.84,54.95,54.73,54.73,26200.0,42.0597,42.144,41.9753,41.9753,26200.0
2010-02-08 10:40:00,54.73,55.05,54.7,55.0,18600.0,41.9753,42.2207,41.9523,42.1824,18600.0
2010-02-08 10:50:00,55.04,55.12,54.99,55.06,23700.0,42.2131,42.2744,42.1747,42.2284,23700.0
2010-02-08 11:00:00,55.06,55.17,54.95,55.11,53500.0,42.2284,42.3128,42.144,42.2668,53500.0
2010-02-08 11:10:00,55.08,55.12,54.75,54.79,52300.0,42.2437,42.2744,41.9907,42.0213,52300.0
2010-02-08 11:20:00,54.76,54.84,54.69,54.72,80100.0,41.9983,42.0597,41.9446,41.9676,80100.0
2010-02-08 11:30:00,54.7,54.81,54.63,54.66,38600.0,41.9523,42.0367,41.8986,41.9216,38600.0
2010-02-08 11:40:00,54.67,55.02,54.66,54.97,14100.0,41.9293,42.1977,41.9216,42.1594,14100.0
2010-02-08 11:50:00,55.0,55.01,54.75,54.89,16300.0,42.1824,42.1901,41.9907,42.098,16300.0
2010-02-08 12:00:00,54.89,54.93,54.7,54.82,10600.0,42.098,42.1287,41.9523,42.0443,10600.0
2010-02-08 12:10:00,54.82,54.96,54.73,54.92,7000.0,42.0443,42.1517,41.9753,42.121,7000.0
2010-02-08 12:20:00,54.92,54.97,54.81,54.97,7300.0,42.121,42.1594,42.0367,42.1594,7300.0
2010-02-08 12:30:00,54.98,55.0,54.9,54.99,37300.0,42.1671,42.1824,42.1057,42.1747,37300.0
2010-02-08 12:40:00,54.99,55.03,54.93,54.94,43700.0,42.1747,42.2054,42.1287,42.1364,43700.0
2010-02-08 12:50:00,54.96,55.05,54.95,55.0,16500.0,42.1517,42.2207,42.144,42.1824,16500.0
2010-02-08 13:00:00,55.0,55.01,54.88,54.91,76800.0,42.1824,42.1901,42.0904,42.1134,76800.0
2010-02-08 13:10:00,54.91,54.93,54.71,54.87,24300.0,42.1134,42.1287,41.96,42.0827,24300.0
2010-02-08 13:20:00,54.84,54.92,54.8,54.91,11200.0,42.0597,42.121,42.029,42.1134,11200.0
2010-02-08 13:30:00,54.9,54.97,54.9,54.96,18400.0,42.1057,42.1594,42.1057,42.1517,18400.0
2010-02-08 13:40:00,54.98,54.98,54.83,54.85,28100.0,42.1671,42.1671,42.052,42.0673,28100.0
2010-02-08 13:50:00,54.83,54.89,54.77,54.87,28400.0,42.052,42.098,42.006,42.0827,28400.0
2010-02-08 14:00:00,54.9,54.97,54.87,54.89,27400.0,42.1057,42.1594,42.0827,42.098,27400.0
2010-02-08 14:10:00,54.88,55.0,54.85,54.89,28600.0,42.0904,42.1824,42.0673,42.098,28600.0
2010-02-08 14:20:00,54.88,54.92,54.83,54.83,23500.0,42.0904,42.121,42.052,42.052,23500.0
2010-02-08 14:30:00,54.83,54.9,54.65,54.67,56300.0,42.052,42.1057,41.914,41.9293,56300.0
2010-02-08 14:40:00,54.67,54.88,54.64,54.82,22200.0,41.9293,42.0904,41.9063,42.0443,22200.0
2010-02-08 14:50:00,54.82,54.93,54.79,54.82,29900.0,42.0443,42.1287,42.0213,42.0443,29900.0
2010-02-08 15:00:00,54.82,54.89,54.66,54.88,42100.0,42.0443,42.098,41.9216,42.0904,42100.0
2010-02-08 15:10:00,54.86,54.89,54.68,54.69,31700.0,42.075,42.098,41.937,41.9446,31700.0
2010-02-08 15:20:00,54.7,54.81,54.64,54.8,55700.0,41.9523,42.0367,41.9063,42.029,55700.0
2010-02-08 15:30:00,54.81,54.82,54.73,54.78,71400.0,42.0367,42.0443,41.9753,42.0137,71400.0
2010-02-08 15:40:00,54.77,54.81,54.62,54.66,101700.0,42.006,42.0367,41.8909,41.9216,101700.0
2010-02-08 15:50:00,54.65,54.67,54.48,54.52,131400.0,41.914,41.9293,41.7836,41.8143,131400.0
2010-02-09 09:30:00,55.33,55.66,55.1,55.24,39500.0,42.4355,42.6886,42.2591,42.3665,39500.0
2010-02-09 09:40:00,55.23,55.35,54.98,55.09,36600.0,42.3588,42.4508,42.1671,42.2514,36600.0
2010-02-09 09:50:00,55.14,55.51,55.07,55.45,40800.0,42.2898,42.5735,42.2361,42.5275,40800.0
2010-02-09 10:00:00,55.42,55.64,55.37,55.62,38000.0,42.5045,42.6732,42.4662,42.6579,38000.0
2010-02-09 10:10:00,55.59,56.0,55.55,55.8,38300.0,42.6349,42.9493,42.6042,42.796,38300.0
2010-02-09 10:20:00,55.8,55.88,55.6,55.73,29300.0,42.796,42.8573,42.6426,42.7423,29300.0
2010-02-09 10:30:00,55.73,55.73,55.54,55.61,49700.0,42.7423,42.7423,42.5965,42.6502,49700.0
2010-02-09 10:40:00,55.62,55.65,55.45,55.45,61600.0,42.6579,42.6809,42.5275,42.5275,61600.0
2010-02-09 10:50:00,55.45,55.59,55.38,55.46,15400.0,42.5275,42.6349,42.4738,42.5352,15400.0
2010-02-09 11:00:00,55.41,55.42,54.92,54.92,49800.0,42.4968,42.5045,42.121,42.121,49800.0
2010-02-09 11:10:00,54.99,55.08,54.88,55.06,25300.0,42.1747,42.2437,42.0904,42.2284,25300.0
2010-02-09 11:20:00,55.07,55.1,54.91,55.02,27600.0,42.2361,42.2591,42.1134,42.1977,27600.0
2010-02-09 11:30:00,55.03,55.58,54.95,55.46,77300.0,42.2054,42.6272,42.144,42.5352,77300.0
2010-02-09 11:40:00,55.45,55.55,55.28,55.38,38100.0,42.5275,42.6042,42.3971,42.4738,38100.0
2010-02-09 11:50:00,55.39,55.74,55.37,55.38,28000.0,42.4815,42.7499,42.4662,42.4738,28000.0
2010-02-09 12:00:00,55.38,55.91,55.38,55.88,24900.0,42.4738,42.8803,42.4738,42.8573,24900.0
2010-02-09 12:10:00,55.9,56.4,55.89,56.29,72100.0,42.8726,43.2561,42.865,43.1718,72100.0
2010-02-09 12:20:00,56.29,56.31,55.91,55.93,50900.0,43.1718,43.1871,42.8803,42.8957,50900.0
2010-02-09 12:30:00,55.95,56.06,55.9,55.93,33200.0,42.911,42.9954,42.8726,42.8957,33200.0
2010-02-09 12:40:00,55.93,55.98,55.42,55.65,63900.0,42.8957,42.934,42.5045,42.6809,63900.0
2010-02-09 12:50:00,55.65,55.86,55.55,55.75,12800.0,42.6809,42.842,42.6042,42.7576,12800.0
2010-02-09 13:00:00,55.75,56.06,55.75,55.96,15000.0,42.7576,42.9954,42.7576,42.9187,15000.0
2010-02-09 13:10:00,55.95,55.97,55.83,55.83,13600.0,42.911,42.9263,42.819,42.819,13600.0
2010-02-09 13:20:00,55.83,56.02,55.8,55.83,13500.0,42.819,42.9647,42.796,42.819,13500.0
2010-02-09 13:30:00,55.85,55.94,55.78,55.86,16900.0,42.8343,42.9033,42.7806,42.842,16900.0
2010-02-09 13:40:00,55.9,56.01,55.76,55.95,16100.0,42.8726,42.957,42.7653,42.911,16100.0
2010-02-09 13:50:00,55.93,56.04,55.9,55.9,20900.0,42.8957,42.98,42.8726,42.8726,20900.0
2010-02-09 14:00:00,55.94,55.97,55.75,55.75,12100.0,42.9033,42.9263,42.7576,42.7576,12100.0
2010-02-09 14:10:00,55.79,55.89,55.66,55.66,10900.0,42.7883,42.865,42.6886,42.6886,10900.0
2010-02-09 14:20:00,55.65,55.79,55.65,55.78,8200.0,42.6809,42.7883,42.6809,42.7806,8200.0
2010-02-09 14:30:00,55.77,55.92,55.7,55.72,14800.0,42.7729,42.888,42.7193,42.7346,14800.0
2010-02-09 14:40:00,55.72,55.89,55.63,55.65,29300.0,42.7346,42.865,42.6656,42.6809,29300.0
2010-02-09 14:50:00,55.63,55.81,55.58,55.67,36500.0,42.6656,42.8036,42.6272,42.6962,36500.0
2010-02-09 15:00:00,55.68,55.82,55.65,55.71,34700.0,42.7039,42.8113,42.6809,42.7269,34700.0
2010-02-09 15:10:00,55.7,55.81,55.66,55.75,58500.0,42.7193,42.8036,42.6886,42.7576,58500.0
2010-02-09 15:20:00,55.79,55.94,55.77,55.88,33000.0,42.7883,42.9033,42.7729,42.8573,33000.0
2010-02-09 15:30:00,55.92,55.92,55.72,55.72,35400.0,42.888,42.888,42.7346,42.7346,35400.0
2010-02-09 15:40:00,55.73,55.83,55.67,55.75,44100.0,42.7423,42.819,42.6962,42.7576,44100.0
2010-02-09 15:50:00,55.77,55.79,55.52,55.74,107400.0,42.7729,42.7883,42.5812,42.7499,107400.0
2010-02-10 09:30:00,55.7,55.92,55.47,55.48,49000.0,42.7193,42.888,42.5429,42.5505,49000.0
2010-02-10 09:40:00,55.5,55.65,55.34,55.55,37600.0,42.5659,42.6809,42.4432,42.6042,37600.0
2010-02-10 09:50:00,55.52,55.87,55.51,55.67,25100.0,42.5812,42.8496,42.5735,42.6962,25100.0
2010-02-10 10:00:00,55.67,55.67,55.06,55.14,21400.0,42.6962,42.6962,42.2284,42.2898,21400.0
2010-02-10 10:10:00,55.17,55.2,54.92,55.06,14300.0,42.3128,42.3358,42.121,42.2284,14300.0
2010-02-10 10:20:00,55.05,55.18,54.86,55.04,19300.0,42.2207,42.3204,42.075,42.2131,19300.0
2010-02-10 10:30:00,55.04,55.27,54.91,55.21,15000.0,42.2131,42.3895,42.1134,42.3434,15000.0
2010-02-10 10:40:00,55.21,55.46,55.21,55.29,21100.0,42.3434,42.5352,42.3434,42.4048,21100.0
2010-02-10 10:50:00,55.34,55.46,55.16,55.17,27500.0,42.4432,42.5352,42.3051,42.3128,27500.0
2010-02-10 11:00:00,55.2,55.36,55.16,55.34,19600.0,42.3358,42.4585,42.3051,42.4432,19600.0
2010-02-10 11:10:00,55.36,55.41,55.22,55.24,13400.0,42.4585,42.4968,42.3511,42.3665,13400.0
2010-02-10 11:20:00,55.25,55.59,55.22,55.59,28200.0,42.3741,42.6349,42.3511,42.6349,28200.0
2010-02-10 11:30:00,55.58,55.61,55.46,55.5,20100.0,42.6272,42.6502,42.5352,42.5659,20100.0
2010-02-10 11:40:00,55.5,55.58,55.5,55.55,49900.0,42.5659,42.6272,42.5659,42.6042,49900.0
2010-02-10 11:50:00,55.56,55.56,55.44,55.53,38500.0,42.6119,42.6119,42.5198,42.5889,38500.0
2010-02-10 12:00:00,55.5,55.71,55.45,55.69,41000.0,42.5659,42.7269,42.5275,42.7116,41000.0
2010-02-10 12:10:00,55.7,55.74,55.61,55.72,37900.0,42.7193,42.7499,42.6502,42.7346,37900.0
2010-02-10 12:20:00,55.72,55.98,55.69,55.76,35100.0,42.7346,42.934,42.7116,42.7653,35100.0
2010-02-10 12:30:00,55.8,55.91,55.74,55.74,26300.0,42.796,42.8803,42.7499,42.7499,26300.0
2010-02-10 12:40:00,55.71,55.85,55.71,55.82,9200.0,42.7269,42.8343,42.7269,42.8113,9200.0
2010-02-10 12:50:00,55.82,55.83,55.76,55.79,8800.0,42.8113,42.819,42.7653,42.7883,8800.0
2010-02-10 13:00:00,55.79,55.81,55.71,55.77,20200.0,42.7883,42.8036,42.7269,42.7729,20200.0
2010-02-10 13:10:00,55.78,55.89,55.72,55.88,26100.0,42.7806,42.865,42.7346,42.8573,26100.0
2010-02-10 13:20:00,55.88,55.91,55.78,55.91,39100.0,42.8573,42.8803,42.7806,42.8803,39100.0
2010-02-10 13:30:00,55.91,55.95,55.8,55.82,18400.0,42.8803,42.911,42.796,42.8113,18400.0
2010-02-10 13:40:00,55.81,55.89,55.76,55.87,21700.0,42.8036,42.865,42.7653,42.8496,21700.0
2010-02-10 13:50:00,55.87,55.9,55.78,55.89,8500.0,42.8496,42.8726,42.7806,42.865,8500.0
2010-02-10 14:00:00,55.89,55.93,55.83,55.89,11800.0,42.865,42.8957,42.819,42.865,11800.0
2010-02-10 14:10:00,55.89,55.89,55.75,55.88,18300.0,42.865,42.865,42.7576,42.8573,18300.0
2010-02-10 14:20:00,55.9,55.92,55.71,55.74,11900.0,42.8726,42.888,42.7269,42.7499,11900.0
2010-02-10 14:30:00,55.74,55.74,55.61,55.65,15400.0,42.7499,42.7499,42.6502,42.6809,15400.0
2010-02-10 14:40:00,55.65,55.68,55.59,55.65,10900.0,42.6809,42.7039,42.6349,42.6809,10900.0
2010-02-10 14:50:00,55.65,55.78,55.61,55.7,23000.0,42.6809,42.7806,42.6502,42.7193,23000.0
2010-02-10 15:00:00,55.67,55.77,55.66,55.73,14800.0,42.6962,42.7729,42.6886,42.7423,14800.0
2010-02-10 15:10:00,55.73,55.82,55.65,55.72,26500.0,42.7423,42.8113,42.6809,42.7346,26500.0
2010-02-10 15:20:00,55.72,55.81,55.69,55.8,12900.0,42.7346,42.8036,42.7116,42.796,12900.0
2010-02-10 15:30:00,55.8,55.8,55.41,55.54,55100.0,42.796,42.796,42.4968,42.5965,55100.0
2010-02-10 15:40:00,55.51,55.63,55.47,55.53,28000.0,42.5735,42.6656,42.5429,42.5889,28000.0
2010-02-10 15:50:00,55.55,55.62,55.48,55.57,42300.0,42.6042,42.6579,42.5505,42.6196,42300.0
2010-02-11 09:30:00,55.59,55.66,55.17,55.51,23100.0,42.6349,42.6886,42.3128,42.5735,23100.0
2010-02-11 09:40:00,55.47,55.53,55.15,55.3,26700.0,42.5429,42.5889,42.2974,42.4125,26700.0
2010-02-11 09:50:00,55.3,55.48,55.18,55.42,32700.0,42.4125,42.5505,42.3204,42.5045,32700.0
2010-02-11 10:00:00,55.39,55.58,55.34,55.48,23000.0,42.4815,42.6272,42.4432,42.5505,23000.0
2010-02-11 10:10:00,55.46,55.67,55.41,55.53,38600.0,42.5352,42.6962,42.4968,42.5889,38600.0
2010-02-11 10:20:00,55.53,55.59,55.4,55.5,37500.0,42.5889,42.6349,42.4892,42.5659,37500.0
2010-02-11 10:30:00,55.51,55.54,55.35,55.54,19300.0,42.5735,42.5965,42.4508,42.5965,19300.0
2010-02-11 10:40:00,55.54,55.61,55.38,55.47,13300.0,42.5965,42.6502,42.4738,42.5429,13300.0
2010-02-11 10:50:00,55.51,55.51,55.28,55.3,23500.0,42.5735,42.5735,42.3971,42.4125,23500.0
2010-02-11 11:00:00,55.33,55.4,55.28,55.38,13800.0,42.4355,42.4892,42.3971,42.4738,13800.0
2010-02-11 11:10:00,55.48,55.7,55.47,55.56,41000.0,42.5505,42.7193,42.5429,42.6119,41000.0
2010-02-11 11:20:00,55.56,55.86,55.56,55.75,55400.0,42.6119,42.842,42.6119,42.7576,55400.0
2010-02-11 11:30:00,55.78,55.86,55.69,55.85,73200.0,42.7806,42.842,42.7116,42.8343,73200.0
2010-02-11 11:40:00,55.84,56.27,55.81,56.22,67000.0,42.8266,43.1564,42.8036,43.1181,67000.0
2010-02-11 11:50:00,56.22,56.26,56.14,56.17,16000.0,43.1181,43.1487,43.0567,43.0797,16000.0
2010-02-11 12:00:00,56.18,56.28,56.15,56.28,11400.0,43.0874,43.1641,43.0644,43.1641,11400.0
2010-02-11 12:10:00,56.27,56.42,56.22,56.28,31100.0,43.1564,43.2715,43.1181,43.1641,31100.0
2010-02-11 12:20:00,56.25,56.37,56.25,56.33,28000.0,43.1411,43.2331,43.1411,43.2024,28000.0
2010-02-11 12:30:00,56.33,56.37,56.29,56.35,11400.0,43.2024,43.2331,43.1718,43.2178,11400.0
2010-02-11 12:40:00,56.35,56.43,56.31,56.38,17500.0,43.2178,43.2791,43.1871,43.2408,17500.0
2010-02-11 12:50:00,56.36,56.38,56.28,56.3,12500.0,43.2254,43.2408,43.1641,43.1794,12500.0
2010-02-11 13:00:00,56.3,56.3,56.22,56.23,10100.0,43.1794,43.1794,43.1181,43.1257,10100.0
2010-02-11 13:10:00,56.24,56.33,56.22,56.33,16200.0,43.1334,43.2024,43.1181,43.2024,16200.0
2010-02-11 13:20:00,56.34,56.6,56.33,56.39,51600.0,43.2101,43.4095,43.2024,43.2485,51600.0
2010-02-11 13:30:00,56.41,56.46,56.31,56.32,53200.0,43.2638,43.3021,43.1871,43.1948,53200.0
2010-02-11 13:40:00,56.31,56.35,56.24,56.3,21700.0,43.1871,43.2178,43.1334,43.1794,21700.0
2010-02-11 13:50:00,56.3,56.41,56.26,56.37,16600.0,43.1794,43.2638,43.1487,43.2331,16600.0
2010-02-11 14:00:00,56.38,56.49,56.31,56.44,12700.0,43.2408,43.3251,43.1871,43.2868,12700.0
2010-02-11 14:10:00,56.44,56.55,56.37,56.54,19500.0,43.2868,43.3712,43.2331,43.3635,19500.0
2010-02-11 14:20:00,56.53,56.57,56.44,56.52,64100.0,43.3558,43.3865,43.2868,43.3482,64100.0
2010-02-11 14:30:00,56.5,56.56,56.45,56.55,49400.0,43.3328,43.3788,43.2945,43.3712,49400.0
2010-02-11 14:40:00,56.55,56.62,56.55,56.58,24400.0,43.3712,43.4249,43.3712,43.3942,24400.0
2010-02-11 14:50:00,56.59,56.67,56.55,56.62,40600.0,43.4018,43.4632,43.3712,43.4249,40600.0
2010-02-11 15:00:00,56.64,56.69,56.55,56.65,28200.0,43.4402,43.4785,43.3712,43.4479,28200.0
2010-02-11 15:10:00,56.65,56.7,56.57,56.6,34200.0,43.4479,43.4862,43.3865,43.4095,34200.0
2010-02-11 15:20:00,56.6,56.62,56.52,56.57,19800.0,43.4095,43.4249,43.3482,43.3865,19800.0
2010-02-11 15:30:00,56.58,56.66,56.53,56.62,69800.0,43.3942,43.4555,43.3558,43.4249,69800.0
2010-02-11 15:40:00,56.61,56.65,56.56,56.58,61800.0,43.4172,43.4479,43.3788,43.3942,61800.0
2010-02-11 15:50:00,56.58,56.79,56.58,56.73,71800.0,43.3942,43.5552,43.3942,43.5092,71800.0
2010-02-12 09:30:00,55.91,55.91,55.35,55.38,29700.0,42.8803,42.8803,42.4508,42.4738,29700.0
2010-02-12 09:40:00,55.37,55.56,55.21,55.54,44300.0,42.4662,42.6119,42.3434,42.5965,44300.0
2010-02-12 09:50:00,55.53,55.76,55.48,55.69,94500.0,42.5889,42.7653,42.5505,42.7116,94500.0
2010-02-12 10:00:00,55.76,55.95,55.72,55.95,68000.0,42.7653,42.911,42.7346,42.911,68000.0
2010-02-12 10:10:00,55.99,56.15,55.89,56.03,57800.0,42.9417,43.0644,42.865,42.9724,57800.0
2010-02-12 10:20:00,55.99,56.05,55.84,56.0,37600.0,42.9417,42.9877,42.8266,42.9493,37600.0
2010-02-12 10:30:00,56.03,59.86,55.93,56.51,575700.0,42.9724,45.9098,42.8957,43.3405,575700.0
2010-02-12 10:40:00,56.44,56.49,56.14,56.24,67700.0,43.2868,43.3251,43.0567,43.1334,67700.0
2010-02-12 10:50:00,56.26,56.27,56.04,56.08,253300.0,43.1487,43.1564,42.98,43.0107,253300.0
2010-02-12 11:00:00,56.06,56.1,55.97,56.02,50200.0,42.9954,43.026,42.9263,42.9647,50200.0
2010-02-12 11:10:00,56.03,56.1,55.98,56.1,50200.0,42.9724,43.026,42.934,43.026,50200.0
2010-02-12 11:20:00,56.09,56.2,56.01,56.06,58100.0,43.0184,43.1027,42.957,42.9954,58100.0
2010-02-12 11:30:00,56.06,56.22,56.05,56.05,39600.0,42.9954,43.1181,42.9877,42.9877,39600.0
2010-02-12 11:40:00,56.05,56.11,55.97,56.07,27300.0,42.9877,43.0337,42.9263,43.003,27300.0
2010-02-12 11:50:00,56.08,56.15,56.03,56.07,24600.0,43.0107,43.0644,42.9724,43.003,24600.0
2010-02-12 12:00:00,56.1,56.34,56.09,56.3,29300.0,43.026,43.2101,43.0184,43.1794,29300.0
2010-02-12 12:10:00,56.31,56.59,56.27,56.59,63600.0,43.1871,43.4018,43.1564,43.4018,63600.0
2010-02-12 12:20:00,56.57,56.63,56.34,56.4,79700.0,43.3865,43.4325,43.2101,43.2561,79700.0
2010-02-12 12:30:00,56.4,56.4,56.23,56.28,145200.0,43.2561,43.2561,43.1257,43.1641,145200.0
2010-02-12 12:40:00,56.28,56.34,56.22,56.29,13400.0,43.1641,43.2101,43.1181,43.1718,13400.0
2010-02-12 12:50:00,56.29,56.32,56.18,56.24,12500.0,43.1718,43.1948,43.0874,43.1334,12500.0
2010-02-12 13:00:00,56.23,56.23,56.12,56.14,9800.0,43.1257,43.1257,43.0414,43.0567,9800.0
2010-02-12 13:10:00,56.14,56.14,55.78,55.87,75000.0,43.0567,43.0567,42.7806,42.8496,75000.0
2010-02-12 13:20:00,55.85,55.95,55.7,55.86,15900.0,42.8343,42.911,42.7193,42.842,15900.0
2010-02-12 13:30:00,55.86,55.86,55.7,55.8,29600.0,42.842,42.842,42.7193,42.796,29600.0
2010-02-12 13:40:00,55.79,55.92,55.73,55.78,29100.0,42.7883,42.888,42.7423,42.7806,29100.0
2010-02-12 13:50:00,55.79,55.91,55.76,55.89,25000.0,42.7883,42.8803,42.7653,42.865,25000.0
2010-02-12 14:00:00,55.92,56.01,55.88,56.0,16500.0,42.888,42.957,42.8573,42.9493,16500.0
2010-02-12 14:10:00,56.01,56.23,56.01,56.21,23100.0,42.957,43.1257,42.957,43.1104,23100.0
2010-02-12 14:20:00,56.22,56.3,56.17,56.26,26000.0,43.1181,43.1794,43.0797,43.1487,26000.0
2010-02-12 14:30:00,56.26,56.27,56.09,56.13,23900.0,43.1487,43.1564,43.0184,43.049,23900.0
2010-02-12 14:40:00,56.13,56.14,56.01,56.1,15000.0,43.049,43.0567,42.957,43.026,15000.0
2010-02-12 14:50:00,56.1,56.16,55.96,55.99,20400.0,43.026,43.0721,42.9187,42.9417,20400.0
2010-02-12 15:00:00,55.99,56.05,55.81,56.03,49900.0,42.9417,42.9877,42.8036,42.9724,49900.0
2010-02-12 15:10:00,56.04,56.05,55.86,55.9,24500.0,42.98,42.9877,42.842,42.8726,24500.0
2010-02-12 15:20:00,55.87,55.99,55.86,55.89,21200.0,42.8496,42.9417,42.842,42.865,21200.0
2010-02-12 15:30:00,55.9,56.02,55.83,56.0,33500.0,42.8726,42.9647,42.819,42.9493,33500.0
2010-02-12 15:40:00,56.0,56.14,55.94,56.08,65900.0,42.9493,43.0567,42.9033,43.0107,65900.0
2010-02-12 15:50:00,56.08,56.17,55.98,56.11,155900.0,43.0107,43.0797,42.934,43.0337,155900.0
2010-02-16 09:30:00,57.24,57.24,56.41,56.78,85300.0,44.0921,44.0921,43.4527,43.7377,85300.0
2010-02-16 09:40:00,56.74,56.77,56.46,56.67,72600.0,43.7069,43.73,43.4912,43.653,72600.0
2010-02-16 09:50:00,56.67,56.69,56.53,56.6,57300.0,43.653,43.6684,43.5452,43.5991,57300.0
2010-02-16 10:00:00,56.59,56.68,56.49,56.54,43300.0,43.5914,43.6607,43.5143,43.5529,43300.0
2010-02-16 10:10:00,56.55,56.69,56.52,56.63,31300.0,43.5606,43.6684,43.5375,43.6222,31300.0
2010-02-16 10:20:00,56.63,56.69,56.6,56.67,90300.0,43.6222,43.6684,43.5991,43.653,90300.0
2010-02-16 10:30:00,56.7,56.78,56.56,56.77,61100.0,43.6761,43.7377,43.5683,43.73,61100.0
2010-02-16 10:40:00,56.79,57.04,56.79,56.95,26000.0,43.7454,43.938,43.7454,43.8687,26000.0
2010-02-16 10:50:00,56.92,56.94,56.73,56.78,36400.0,43.8456,43.861,43.6992,43.7377,36400.0
2010-02-16 11:00:00,56.8,56.93,56.8,56.85,36400.0,43.7531,43.8533,43.7531,43.7916,36400.0
2010-02-16 11:10:00,56.84,56.94,56.82,56.89,19200.0,43.7839,43.861,43.7685,43.8225,19200.0
2010-02-16 11:20:00,56.89,56.9,56.76,56.88,32200.0,43.8225,43.8302,43.7223,43.8148,32200.0
2010-02-16 11:30:00,56.88,56.96,56.85,56.88,14900.0,43.8148,43.8764,43.7916,43.8148,14900.0
2010-02-16 11:40:00,56.87,56.98,56.82,56.93,18700.0,43.8071,43.8918,43.7685,43.8533,18700.0
2010-02-16 11:50:00,56.93,57.03,56.93,57.0,10100.0,43.8533,43.9303,43.8533,43.9072,10100.0
2010-02-16 12:00:00,57.0,57.01,56.93,57.0,8900.0,43.9072,43.9149,43.8533,43.9072,8900.0
2010-02-16 12:10:00,56.99,57.01,56.95,56.96,14400.0,43.8995,43.9149,43.8687,43.8764,14400.0
2010-02-16 12:20:00,56.96,56.97,56.87,56.87,13100.0,43.8764,43.8841,43.8071,43.8071,13100.0
2010-02-16 12:30:00,56.86,56.9,56.82,56.88,16800.0,43.7994,43.8302,43.7685,43.8148,16800.0
2010-02-16 12:40:00,56.88,56.89,56.81,56.86,15700.0,43.8148,43.8225,43.7608,43.7994,15700.0
2010-02-16 12:50:00,56.89,56.92,56.83,56.9,8400.0,43.8225,43.8456,43.7762,43.8302,8400.0
2010-02-16 13:00:00,56.9,56.96,56.79,56.8,16200.0,43.8302,43.8764,43.7454,43.7531,16200.0
2010-02-16 13:10:00,56.81,56.87,56.79,56.81,31400.0,43.7608,43.8071,43.7454,43.7608,31400.0
2010-02-16 13:20:00,56.81,56.84,56.72,56.79,24100.0,43.7608,43.7839,43.6915,43.7454,24100.0
2010-02-16 13:30:00,56.8,56.83,56.73,56.78,19800.0,43.7531,43.7762,43.6992,43.7377,19800.0
2010-02-16 13:40:00,56.78,56.82,56.6,56.78,58500.0,43.7377,43.7685,43.5991,43.7377,58500.0
2010-02-16 13:50:00,56.79,56.82,56.76,56.79,15400.0,43.7454,43.7685,43.7223,43.7454,15400.0
2010-02-16 14:00:00,56.79,56.79,56.68,56.71,14500.0,43.7454,43.7454,43.6607,43.6838,14500.0
2010-02-16 14:10:00,56.7,56.76,56.7,56.72,7600.0,43.6761,43.7223,43.6761,43.6915,7600.0
2010-02-16 14:20:00,56.72,56.84,56.72,56.78,31200.0,43.6915,43.7839,43.6915,43.7377,31200.0
2010-02-16 14:30:00,56.77,56.79,56.71,56.75,25900.0,43.73,43.7454,43.6838,43.7146,25900.0
2010-02-16 14:40:00,56.76,56.82,56.74,56.76,138000.0,43.7223,43.7685,43.7069,43.7223,138000.0
2010-02-16 14:50:00,56.78,56.81,56.7,56.78,35800.0,43.7377,43.7608,43.6761,43.7377,35800.0
2010-02-16 15:00:00,56.78,56.82,56.77,56.79,33200.0,43.7377,43.7685,43.73,43.7454,33200.0
2010-02-16 15:10:00,56.79,56.81,56.74,56.8,68900.0,43.7454,43.7608,43.7069,43.7531,68900.0
2010-02-16 15:20:00,56.8,56.86,56.78,56.82,54700.0,43.7531,43.7994,43.7377,43.7685,54700.0
2010-02-16 15:30:00,56.82,57.12,56.82,57.08,44300.0,43.7685,43.9996,43.7685,43.9688,44300.0
2010-02-16 15:40:00,57.08,57.26,57.08,57.25,71100.0,43.9688,44.1075,43.9688,44.0998,71100.0
2010-02-16 15:50:00,57.23,57.3,57.2,57.24,116200.0,44.0844,44.1383,44.0613,44.0921,116200.0
2010-02-17 09:30:00,57.75,57.99,57.52,57.77,34500.0,44.4849,44.6698,44.3078,44.5003,34500.0
2010-02-17 09:40:00,57.83,57.83,57.5,57.79,26500.0,44.5465,44.5465,44.2923,44.5157,26500.0
2010-02-17 09:50:00,57.78,57.78,57.34,57.55,22800.0,44.508,44.508,44.1691,44.3309,22800.0
2010-02-17 10:00:00,57.58,57.6,57.26,57.46,26600.0,44.354,44.3694,44.1075,44.2615,26600.0
2010-02-17 10:10:00,57.43,57.75,57.43,57.73,28800.0,44.2384,44.4849,44.2384,44.4695,28800.0
2010-02-17 10:20:00,57.73,57.83,57.61,57.8,31200.0,44.4695,44.5465,44.3771,44.5234,31200.0
2010-02-17 10:30:00,57.8,57.86,57.65,57.69,29200.0,44.5234,44.5697,44.4079,44.4387,29200.0
2010-02-17 10:40:00,57.69,57.72,57.59,57.66,24700.0,44.4387,44.4618,44.3617,44.4156,24700.0
2010-02-17 10:50:00,57.66,57.72,57.6,57.64,18500.0,44.4156,44.4618,44.3694,44.4002,18500.0
2010-02-17 11:00:00,57.62,57.62,57.49,57.5,11200.0,44.3848,44.3848,44.2846,44.2923,11200.0
2010-02-17 11:10:00,57.47,57.63,57.41,57.61,31600.0,44.2692,44.3925,44.223,44.3771,31600.0
2010-02-17 11:20:00,57.62,57.73,57.54,57.57,30400.0,44.3848,44.4695,44.3232,44.3463,30400.0
2010-02-17 11:30:00,57.54,57.59,57.49,57.56,15100.0,44.3232,44.3617,44.2846,44.3386,15100.0
2010-02-17 11:40:00,57.57,57.65,57.49,57.65,10700.0,44.3463,44.4079,44.2846,44.4079,10700.0
2010-02-17 11:50:00,57.67,57.77,57.67,57.73,10500.0,44.4233,44.5003,44.4233,44.4695,10500.0
2010-02-17 12:00:00,57.74,57.85,57.67,57.67,42800.0,44.4772,44.562,44.4233,44.4233,42800.0
2010-02-17 12:10:00,57.67,57.75,57.62,57.72,11900.0,44.4233,44.4849,44.3848,44.4618,11900.0
2010-02-17 12:20:00,57.75,57.8,57.68,57.77,11000.0,44.4849,44.5234,44.431,44.5003,11000.0
2010-02-17 12:30:00,57.78,57.78,57.68,57.7,14200.0,44.508,44.508,44.431,44.4464,14200.0
2010-02-17 12:40:00,57.69,57.69,57.57,57.61,13000.0,44.4387,44.4387,44.3463,44.3771,13000.0
2010-02-17 12:50:00,57.63,57.79,57.63,57.76,20600.0,44.3925,44.5157,44.3925,44.4926,20600.0
2010-02-17 13:00:00,57.76,57.91,57.76,57.91,49300.0,44.4926,44.6082,44.4926,44.6082,49300.0
2010-02-17 13:10:00,57.9,57.91,57.75,57.8,55500.0,44.6005,44.6082,44.4849,44.5234,55500.0
2010-02-17 13:20:00,57.8,57.91,57.8,57.85,41400.0,44.5234,44.6082,44.5234,44.562,41400.0
2010-02-17 13:30:00,57.84,58.03,57.83,58.01,63600.0,44.5542,44.7006,44.5465,44.6852,63600.0
2010-02-17 13:40:00,58.01,58.02,57.85,57.88,19400.0,44.6852,44.6929,44.562,44.5851,19400.0
2010-02-17 13:50:00,57.88,58.02,57.85,58.01,23200.0,44.5851,44.6929,44.562,44.6852,23200.0
2010-02-17 14:00:00,58.0,58.02,57.84,58.0,144000.0,44.6775,44.6929,44.5542,44.6775,144000.0
2010-02-17 14:10:00,58.0,58.09,57.93,57.97,26700.0,44.6775,44.7468,44.6236,44.6544,26700.0
2010-02-17 14:20:00,57.96,58.07,57.9,58.03,31500.0,44.6467,44.7314,44.6005,44.7006,31500.0
2010-02-17 14:30:00,58.01,58.01,57.9,57.99,29000.0,44.6852,44.6852,44.6005,44.6698,29000.0
2010-02-17 14:40:00,57.98,58.06,57.96,57.96,18400.0,44.6621,44.7237,44.6467,44.6467,18400.0
2010-02-17 14:50:00,57.97,58.14,57.95,58.12,31500.0,44.6544,44.7853,44.639,44.7699,31500.0
2010-02-17 15:00:00,58.12,58.17,58.06,58.15,60100.0,44.7699,44.8084,44.7237,44.793,60100.0
2010-02-17 15:10:00,58.13,58.26,58.11,58.26,58000.0,44.7776,44.8778,44.7622,44.8778,58000.0
2010-02-17 15:20:00,58.26,58.28,58.2,58.2,79100.0,44.8778,44.8932,44.8316,44.8316,79100.0
2010-02-17 15:30:00,58.2,58.33,58.17,58.18,61000.0,44.8316,44.9317,44.8084,44.8162,61000.0
2010-02-17 15:40:00,58.18,58.18,58.02,58.05,78600.0,44.8162,44.8162,44.6929,44.716,78600.0
2010-02-17 15:50:00,58.05,58.23,58.04,58.22,92900.0,44.716,44.8547,44.7083,44.847,92900.0
2010-02-18 09:30:00,58.04,58.6,57.97,58.49,30000.0,44.7083,45.1397,44.6544,45.0549,30000.0
2010-02-18 09:40:00,58.5,58.59,58.43,58.5,37800.0,45.0626,45.132,45.0087,45.0626,37800.0
2010-02-18 09:50:00,58.49,58.56,58.35,58.35,56100.0,45.0549,45.1089,44.9471,44.9471,56100.0
2010-02-18 10:00:00,58.35,58.49,58.2,58.35,46800.0,44.9471,45.0549,44.8316,44.9471,46800.0
2010-02-18 10:10:00,58.38,58.46,58.24,58.27,39600.0,44.9702,45.0318,44.8624,44.8855,39600.0
2010-02-18 10:20:00,58.26,58.31,58.13,58.19,28000.0,44.8778,44.9163,44.7776,44.8239,28000.0
2010-02-18 10:30:00,58.18,58.34,58.01,58.29,47500.0,44.8162,44.9394,44.6852,44.9009,47500.0
2010-02-18 10:40:00,58.29,58.34,58.17,58.23,23100.0,44.9009,44.9394,44.8084,44.8547,23100.0
2010-02-18 10:50:00,58.22,58.37,58.21,58.25,34300.0,44.847,44.9625,44.8393,44.8701,34300.0
2010-02-18 11:00:00,58.23,58.37,58.2,58.2,32400.0,44.8547,44.9625,44.8316,44.8316,32400.0
2010-02-18 11:10:00,58.21,58.3,58.21,58.25,20500.0,44.8393,44.9086,44.8393,44.8701,20500.0
2010-02-18 11:20:00,58.25,58.45,58.24,58.32,38300.0,44.8701,45.0241,44.8624,44.924,38300.0
2010-02-18 11:30:00,58.29,58.39,58.26,58.38,18400.0,44.9009,44.9779,44.8778,44.9702,18400.0
2010-02-18 11:40:00,58.38,58.5,58.33,58.46,15100.0,44.9702,45.0626,44.9317,45.0318,15100.0
2010-02-18 11:50:00,58.44,58.49,58.38,58.45,21300.0,45.0164,45.0549,44.9702,45.0241,21300.0
2010-02-18 12:00:00,58.41,58.5,58.41,58.43,14100.0,44.9933,45.0626,44.9933,45.0087,14100.0
2010-02-18 12:10:00,58.46,58.52,58.35,58.37,46200.0,45.0318,45.0781,44.9471,44.9625,46200.0
2010-02-18 12:20:00,58.36,58.47,58.32,58.4,51400.0,44.9548,45.0395,44.924,44.9856,51400.0
2010-02-18 12:30:00,58.42,58.48,58.38,58.42,21700.0,45.001,45.0472,44.9702,45.001,21700.0
2010-02-18 12:40:00,58.42,58.51,58.4,58.45,13300.0,45.001,45.0704,44.9856,45.0241,13300.0
2010-02-18 12:50:00,58.45,58.54,58.41,58.5,15800.0,45.0241,45.0935,44.9933,45.0626,15800.0
2010-02-18 13:00:00,58.48,58.52,58.41,58.5,14500.0,45.0472,45.0781,44.9933,45.0626,14500.0
2010-02-18 13:10:00,58.49,58.53,58.48,58.5,10800.0,45.0549,45.0858,45.0472,45.0626,10800.0
2010-02-18 13:20:00,58.5,58.59,58.46,58.54,16600.0,45.0626,45.132,45.0318,45.0935,16600.0
2010-02-18 13:30:00,58.53,58.63,58.51,58.51,17700.0,45.0858,45.1628,45.0704,45.0704,17700.0
2010-02-18 13:40:00,58.51,58.52,58.45,58.49,24300.0,45.0704,45.0781,45.0241,45.0549,24300.0
2010-02-18 13:50:00,58.5,58.58,58.47,58.49,18700.0,45.0626,45.1243,45.0395,45.0549,18700.0
2010-02-18 14:00:00,58.5,58.56,58.47,58.52,38900.0,45.0626,45.1089,45.0395,45.0781,38900.0
2010-02-18 14:10:00,58.54,58.72,58.48,58.7,96400.0,45.0935,45.2321,45.0472,45.2167,96400.0
2010-02-18 14:20:00,58.71,58.82,58.6,58.74,72500.0,45.2244,45.3091,45.1397,45.2475,72500.0
2010-02-18 14:30:00,58.74,58.87,58.71,58.75,33200.0,45.2475,45.3477,45.2244,45.2552,33200.0
2010-02-18 14:40:00,58.74,58.79,58.65,58.65,58500.0,45.2475,45.286,45.1782,45.1782,58500.0
2010-02-18 14:50:00,58.66,58.81,58.64,58.76,31600.0,45.1859,45.3014,45.1705,45.2629,31600.0
2010-02-18 15:00:00,58.75,58.82,58.67,58.74,28200.0,45.2552,45.3091,45.1936,45.2475,28200.0
2010-02-18 15:10:00,58.73,58.76,58.63,58.7,31800.0,45.2398,45.2629,45.1628,45.2167,31800.0
2010-02-18 15:20:00,58.71,58.74,58.65,58.68,32200.0,45.2244,45.2475,45.1782,45.2013,32200.0
2010-02-18 15:30:00,58.69,58.75,58.67,58.7,49400.0,45.209,45.2552,45.1936,45.2167,49400.0
2010-02-18 15:40:00,58.69,58.83,58.67,58.79,103000.0,45.209,45.3168,45.1936,45.286,103000.0
2010-02-18 15:50:00,58.79,58.82,58.72,58.78,131200.0,45.286,45.3091,45.2321,45.2783,131200.0
2010-02-19 09:30:00,58.59,58.81,58.3,58.66,112000.0,45.132,45.3014,44.9086,45.1859,112000.0
2010-02-19 09:40:00,58.68,58.73,58.26,58.39,23000.0,45.2013,45.2398,44.8778,44.9779,23000.0
2010-02-19 09:50:00,58.41,58.53,58.2,58.2,23500.0,44.9933,45.0858,44.8316,44.8316,23500.0
2010-02-19 10:00:00,58.23,58.43,58.22,58.29,21800.0,44.8547,45.0087,44.847,44.9009,21800.0
2010-02-19 10:10:00,58.3,58.45,58.28,58.37,20000.0,44.9086,45.0241,44.8932,44.9625,20000.0
2010-02-19 10:20:00,58.37,58.56,58.37,58.53,21100.0,44.9625,45.1089,44.9625,45.0858,21100.0
2010-02-19 10:30:00,58.53,58.72,58.49,58.68,22200.0,45.0858,45.2321,45.0549,45.2013,22200.0
2010-02-19 10:40:00,58.66,58.79,58.57,58.7,24100.0,45.1859,45.286,45.1166,45.2167,24100.0
2010-02-19 10:50:00,58.68,58.72,58.6,58.65,19100.0,45.2013,45.2321,45.1397,45.1782,19100.0
2010-02-19 11:00:00,58.66,58.72,58.59,58.6,20100.0,45.1859,45.2321,45.132,45.1397,20100.0
2010-02-19 11:10:00,58.6,58.86,58.56,58.74,13400.0,45.1397,45.34,45.1089,45.2475,13400.0
2010-02-19 11:20:00,58.75,58.89,58.71,58.87,15600.0,45.2552,45.3631,45.2244,45.3477,15600.0
2010-02-19 11:30:00,58.81,58.97,58.8,58.95,26500.0,45.3014,45.4247,45.2937,45.4093,26500.0
2010-02-19 11:40:00,58.95,59.04,58.93,58.94,28600.0,45.4093,45.4786,45.3939,45.4016,28600.0
2010-02-19 11:50:00,58.95,59.15,58.92,59.11,20200.0,45.4093,45.5633,45.3862,45.5325,20200.0
2010-02-19 12:00:00,59.12,59.19,58.99,59.06,17800.0,45.5402,45.5942,45.4401,45.494,17800.0
2010-02-19 12:10:00,59.04,59.11,59.01,59.08,39000.0,45.4786,45.5325,45.4555,45.5094,39000.0
2010-02-19 12:20:00,59.1,59.29,59.08,59.22,20500.0,45.5248,45.6712,45.5094,45.6173,20500.0
2010-02-19 12:30:00,59.22,59.24,59.09,59.16,35300.0,45.6173,45.6327,45.5171,45.571,35300.0
2010-02-19 12:40:00,59.15,59.23,59.11,59.19,28100.0,45.5633,45.625,45.5325,45.5942,28100.0
2010-02-19 12:50:00,59.18,59.22,59.12,59.22,15400.0,45.5865,45.6173,45.5402,45.6173,15400.0
2010-02-19 13:00:00,59.23,59.23,59.12,59.19,11000.0,45.625,45.625,45.5402,45.5942,11000.0
2010-02-19 13:10:00,59.19,59.2,59.08,59.11,12500.0,45.5942,45.6019,45.5094,45.5325,12500.0
2010-02-19 13:20:00,59.13,59.14,59.06,59.12,11500.0,45.5479,45.5556,45.494,45.5402,11500.0
2010-02-19 13:30:00,59.11,59.18,59.05,59.15,15500.0,45.5325,45.5865,45.4863,45.5633,15500.0
2010-02-19 13:40:00,59.15,59.15,59.02,59.12,19800.0,45.5633,45.5633,45.4632,45.5402,19800.0
2010-02-19 13:50:00,59.12,59.16,59.06,59.1,25000.0,45.5402,45.571,45.494,45.5248,25000.0
2010-02-19 14:00:00,59.1,59.11,58.94,58.97,11700.0,45.5248,45.5325,45.4016,45.4247,11700.0
2010-02-19 14:10:00,58.96,59.07,58.93,59.0,16500.0,45.417,45.5017,45.3939,45.4478,16500.0
2010-02-19 14:20:00,59.02,59.05,58.94,58.95,14400.0,45.4632,45.4863,45.4016,45.4093,14400.0
2010-02-19 14:30:00,58.95,59.1,58.95,59.09,27500.0,45.4093,45.5248,45.4093,45.5171,27500.0
2010-02-19 14:40:00,59.1,59.1,59.01,59.05,15700.0,45.5248,45.5248,45.4555,45.4863,15700.0
2010-02-19 14:50:00,59.03,59.17,59.02,59.02,30400.0,45.4709,45.5787,45.4632,45.4632,30400.0
2010-02-19 15:00:00,59.01,59.02,58.91,58.96,18100.0,45.4555,45.4632,45.3785,45.417,18100.0
2010-02-19 15:10:00,58.96,59.01,58.85,58.88,29000.0,45.417,45.4555,45.3323,45.3554,29000.0
2010-02-19 15:20:00,58.89,58.95,58.82,58.84,20800.0,45.3631,45.4093,45.3091,45.3246,20800.0
2010-02-19 15:30:00,58.83,59.01,58.83,58.99,36600.0,45.3168,45.4555,45.3168,45.4401,36600.0
2010-02-19 15:40:00,59.0,59.16,59.0,59.12,60600.0,45.4478,45.571,45.4478,45.5402,60600.0
2010-02-19 15:50:00,59.1,59.1,58.9,58.95,110700.0,45.5248,45.5248,45.3708,45.4093,110700.0
2010-02-22 09:30:00,59.18,59.24,58.82,58.95,24900.0,45.5865,45.6327,45.3091,45.4093,24900.0
2010-02-22 09:40:00,58.92,58.93,58.76,58.91,14200.0,45.3862,45.3939,45.2629,45.3785,14200.0
2010-02-22 09:50:00,58.91,59.01,58.79,59.01,11700.0,45.3785,45.4555,45.286,45.4555,11700.0
2010-02-22 10:00:00,59.0,59.02,58.83,58.9,17000.0,45.4478,45.4632,45.3168,45.3708,17000.0
2010-02-22 10:10:00,58.9,59.14,58.9,59.05,22200.0,45.3708,45.5556,45.3708,45.4863,22200.0
2010-02-22 10:20:00,59.03,59.21,59.03,59.17,11300.0,45.4709,45.6096,45.4709,45.5787,11300.0
2010-02-22 10:30:00,59.17,59.18,58.95,58.98,43100.0,45.5787,45.5865,45.4093,45.4324,43100.0
2010-02-22 10:40:00,58.98,59.06,58.96,59.01,31900.0,45.4324,45.494,45.417,45.4555,31900.0
2010-02-22 10:50:00,58.99,58.99,58.79,58.8,23900.0,45.4401,45.4401,45.286,45.2937,23900.0
2010-02-22 11:00:00,58.8,58.92,58.73,58.83,25400.0,45.2937,45.3862,45.2398,45.3168,25400.0
2010-02-22 11:10:00,58.83,58.94,58.67,58.93,17900.0,45.3168,45.4016,45.1936,45.3939,17900.0
2010-02-22 11:20:00,58.94,58.98,58.73,58.8,25500.0,45.4016,45.4324,45.2398,45.2937,25500.0
2010-02-22 11:30:00,58.8,58.87,58.63,58.67,34200.0,45.2937,45.3477,45.1628,45.1936,34200.0
2010-02-22 11:40:00,58.67,58.8,58.65,58.72,32500.0,45.1936,45.2937,45.1782,45.2321,32500.0
2010-02-22 11:50:00,58.72,58.74,58.67,58.7,20400.0,45.2321,45.2475,45.1936,45.2167,20400.0
2010-02-22 12:00:00,58.7,58.76,58.69,58.74,29900.0,45.2167,45.2629,45.209,45.2475,29900.0
2010-02-22 12:10:00,58.75,58.81,58.69,58.69,14800.0,45.2552,45.3014,45.209,45.209,14800.0
2010-02-22 12:20:00,58.7,58.72,58.66,58.68,23800.0,45.2167,45.2321,45.1859,45.2013,23800.0
2010-02-22 12:30:00,58.7,58.97,58.69,58.94,15800.0,45.2167,45.4247,45.209,45.4016,15800.0
2010-02-22 12:40:00,58.94,59.01,58.93,59.0,12300.0,45.4016,45.4555,45.3939,45.4478,12300.0
2010-02-22 12:50:00,59.01,59.01,58.89,58.95,32000.0,45.4555,45.4555,45.3631,45.4093,32000.0
2010-02-22 13:00:00,58.96,58.98,58.78,58.8,12000.0,45.417,45.4324,45.2783,45.2937,12000.0
2010-02-22 13:10:00,58.8,58.8,58.72,58.74,12000.0,45.2937,45.2937,45.2321,45.2475,12000.0
2010-02-22 13:20:00,58.75,58.92,58.75,58.92,12900.0,45.2552,45.3862,45.2552,45.3862,12900.0
2010-02-22 13:30:00,58.91,58.93,58.88,58.92,19100.0,45.3785,45.3939,45.3554,45.3862,19100.0
2010-02-22 13:40:00,58.95,59.02,58.91,58.99,14700.0,45.4093,45.4632,45.3785,45.4401,14700.0
2010-02-22 13:50:00,58.99,58.99,58.9,58.92,10600.0,45.4401,45.4401,45.3708,45.3862,10600.0
2010-02-22 14:00:00,58.91,58.98,58.91,58.93,21100.0,45.3785,45.4324,45.3785,45.3939,21100.0
2010-02-22 14:10:00,58.93,59.0,58.93,59.0,16800.0,45.3939,45.4478,45.3939,45.4478,16800.0
2010-02-22 14:20:00,59.0,59.11,58.99,59.07,31000.0,45.4478,45.5325,45.4401,45.5017,31000.0
2010-02-22 14:30:00,59.08,59.11,59.04,59.09,20100.0,45.5094,45.5325,45.4786,45.5171,20100.0
2010-02-22 14:40:00,59.11,59.14,59.04,59.1,22900.0,45.5325,45.5556,45.4786,45.5248,22900.0
2010-02-22 14:50:00,59.11,59.14,59.02,59.02,20400.0,45.5325,45.5556,45.4632,45.4632,20400.0
2010-02-22 15:00:00,59.02,59.09,59.0,59.08,19300.0,45.4632,45.5171,45.4478,45.5094,19300.0
2010-02-22 15:10:00,59.1,59.17,59.1,59.16,26000.0,45.5248,45.5787,45.5248,45.571,26000.0
2010-02-22 15:20:00,59.16,59.19,59.12,59.13,46000.0,45.571,45.5942,45.5402,45.5479,46000.0
2010-02-22 15:30:00,59.13,59.16,59.04,59.12,67400.0,45.5479,45.571,45.4786,45.5402,67400.0
2010-02-22 15:40:00,59.11,59.12,58.94,58.97,81300.0,45.5325,45.5402,45.4016,45.4247,81300.0
2010-02-22 15:50:00,58.97,59.0,58.86,58.97,93100.0,45.4247,45.4478,45.34,45.4247,93100.0
2010-02-23 09:30:00,58.72,58.86,58.55,58.62,19000.0,45.2321,45.34,45.1012,45.1551,19000.0
2010-02-23 09:40:00,58.63,59.06,58.63,59.02,24200.0,45.1628,45.494,45.1628,45.4632,24200.0
2010-02-23 09:50:00,58.99,59.03,58.8,58.9,20300.0,45.4401,45.4709,45.2937,45.3708,20300.0
2010-02-23 10:00:00,58.87,58.91,58.17,58.53,33800.0,45.3477,45.3785,44.8084,45.0858,33800.0
2010-02-23 10:10:00,58.49,58.51,57.99,57.99,46600.0,45.0549,45.0704,44.6698,44.6698,46600.0
2010-02-23 10:20:00,57.98,58.0,57.82,57.86,53700.0,44.6621,44.6775,44.5388,44.5697,53700.0
2010-02-23 10:30:00,57.85,58.06,57.82,58.01,35300.0,44.562,44.7237,44.5388,44.6852,35300.0
2010-02-23 10:40:00,58.04,58.26,58.04,58.22,26900.0,44.7083,44.8778,44.7083,44.847,26900.0
2010-02-23 10:50:00,58.24,58.24,58.12,58.2,12600.0,44.8624,44.8624,44.7699,44.8316,12600.0
2010-02-23 11:00:00,58.18,58.29,58.0,58.11,23800.0,44.8162,44.9009,44.6775,44.7622,23800.0
2010-02-23 11:10:00,58.13,58.18,58.07,58.1,27900.0,44.7776,44.8162,44.7314,44.7545,27900.0
2010-02-23 11:20:00,58.09,58.24,58.07,58.16,24200.0,44.7468,44.8624,44.7314,44.8007,24200.0
2010-02-23 11:30:00,58.17,58.22,58.1,58.12,23100.0,44.8084,44.847,44.7545,44.7699,23100.0
2010-02-23 11:40:00,58.09,58.11,58.03,58.05,9200.0,44.7468,44.7622,44.7006,44.716,9200.0
2010-02-23 11:50:00,58.05,58.08,57.93,57.93,26800.0,44.716,44.7391,44.6236,44.6236,26800.0
2010-02-23 12:00:00,57.95,58.02,57.91,58.02,23700.0,44.639,44.6929,44.6082,44.6929,23700.0
2010-02-23 12:10:00,58.02,58.03,57.91,57.91,15800.0,44.6929,44.7006,44.6082,44.6082,15800.0
2010-02-23 12:20:00,57.92,57.93,57.77,57.84,17600.0,44.6159,44.6236,44.5003,44.5542,17600.0
2010-02-23 12:30:00,57.85,57.94,57.79,57.84,18600.0,44.562,44.6313,44.5157,44.5542,18600.0
2010-02-23 12:40:00,57.86,57.91,57.76,57.91,20700.0,44.5697,44.6082,44.4926,44.6082,20700.0
2010-02-23 12:50:00,57.89,58.0,57.87,58.0,17500.0,44.5928,44.6775,44.5774,44.6775,17500.0
2010-02-23 13:00:00,58.01,58.01,57.8,57.85,18200.0,44.6852,44.6852,44.5234,44.562,18200.0
2010-02-23 13:10:00,57.87,57.98,57.86,57.93,11300.0,44.5774,44.6621,44.5697,44.6236,11300.0
2010-02-23 13:20:00,57.93,58.11,57.92,58.08,14300.0,44.6236,44.7622,44.6159,44.7391,14300.0
2010-02-23 13:30:00,58.06,58.07,57.97,57.98,12100.0,44.7237,44.7314,44.6544,44.6621,12100.0
2010-02-23 13:40:00,58.0,58.01,57.78,57.9,28900.0,44.6775,44.6852,44.508,44.6005,28900.0
2010-02-23 13:50:00,57.91,57.95,57.87,57.91,10000.0,44.6082,44.639,44.5774,44.6082,10000.0
2010-02-23 14:00:00,57.92,58.03,57.85,57.98,30500.0,44.6159,44.7006,44.562,44.6621,30500.0
2010-02-23 14:10:00,57.99,58.09,57.97,58.02,16200.0,44.6698,44.7468,44.6544,44.6929,16200.0
2010-02-23 14:20:00,58.02,58.09,57.95,58.03,15700.0,44.6929,44.7468,44.639,44.7006,15700.0
2010-02-23 14:30:00,58.04,58.15,57.96,58.14,24200.0,44.7083,44.793,44.6467,44.7853,24200.0
2010-02-23 14:40:00,58.13,58.19,58.1,58.19,33400.0,44.7776,44.8239,44.7545,44.8239,33400.0
2010-02-23 14:50:00,58.17,58.34,58.17,58.29,49000.0,44.8084,44.9394,44.8084,44.9009,49000.0
2010-02-23 15:00:00,58.29,58.36,58.19,58.2,42400.0,44.9009,44.9548,44.8239,44.8316,42400.0
2010-02-23 15:10:00,58.2,58.42,58.17,58.41,36700.0,44.8316,45.001,44.8084,44.9933,36700.0
2010-02-23 15:20:00,58.42,58.46,58.36,58.44,62100.0,45.001,45.0318,44.9548,45.0164,62100.0
2010-02-23 15:30:00,58.43,58.43,58.3,58.36,74800.0,45.0087,45.0087,44.9086,44.9548,74800.0
2010-02-23 15:40:00,58.35,58.36,58.21,58.28,98200.0,44.9471,44.9548,44.8393,44.8932,98200.0
2010-02-23 15:50:00,58.28,58.32,58.24,58.3,243300.0,44.8932,44.924,44.8624,44.9086,243300.0
2010-02-24 09:30:00,58.58,58.73,58.32,58.45,35400.0,45.1243,45.2398,44.924,45.0241,35400.0
2010-02-24 09:40:00,58.43,58.56,58.39,58.53,49600.0,45.0087,45.1089,44.9779,45.0858,49600.0
2010-02-24 09:50:00,58.54,58.58,58.45,58.53,48000.0,45.0935,45.1243,45.0241,45.0858,48000.0
2010-02-24 10:00:00,58.54,58.68,58.17,58.17,75600.0,45.0935,45.2013,44.8084,44.8084,75600.0
2010-02-24 10:10:00,58.18,58.51,58.13,58.36,67900.0,44.8162,45.0704,44.7776,44.9548,67900.0
2010-02-24 10:20:00,58.34,58.44,58.13,58.26,49900.0,44.9394,45.0164,44.7776,44.8778,49900.0
2010-02-24 10:30:00,58.25,58.57,58.13,58.54,48200.0,44.8701,45.1166,44.7776,45.0935,48200.0
2010-02-24 10:40:00,58.55,58.82,58.47,58.81,74600.0,45.1012,45.3091,45.0395,45.3014,74600.0
2010-02-24 10:50:00,58.82,58.82,58.57,58.58,18300.0,45.3091,45.3091,45.1166,45.1243,18300.0
2010-02-24 11:00:00,58.58,58.67,58.51,58.52,44400.0,45.1243,45.1936,45.0704,45.0781,44400.0
2010-02-24 11:10:00,58.52,58.59,58.49,58.54,30600.0,45.0781,45.132,45.0549,45.0935,30600.0
2010-02-24 11:20:00,58.53,58.55,58.47,58.51,39800.0,45.0858,45.1012,45.0395,45.0704,39800.0
2010-02-24 11:30:00,58.5,58.58,58.48,58.5,24700.0,45.0626,45.1243,45.0472,45.0626,24700.0
2010-02-24 11:40:00,58.5,58.56,58.42,58.52,21500.0,45.0626,45.1089,45.001,45.0781,21500.0
2010-02-24 11:50:00,58.5,58.56,58.49,58.51,18600.0,45.0626,45.1089,45.0549,45.0704,18600.0
2010-02-24 12:00:00,58.51,58.54,58.47,58.49,19200.0,45.0704,45.0935,45.0395,45.0549,19200.0
2010-02-24 12:10:00,58.48,58.63,58.46,58.63,29500.0,45.0472,45.1628,45.0318,45.1628,29500.0
2010-02-24 12:20:00,58.63,58.63,58.48,58.49,37000.0,45.1628,45.1628,45.0472,45.0549,37000.0
2010-02-24 12:30:00,58.5,58.55,58.49,58.5,29400.0,45.0626,45.1012,45.0549,45.0626,29400.0
2010-02-24 12:40:00,58.5,58.56,58.49,58.5,61000.0,45.0626,45.1089,45.0549,45.0626,61000.0
2010-02-24 12:50:00,58.5,58.53,58.43,58.47,65600.0,45.0626,45.0858,45.0087,45.0395,65600.0
2010-02-24 13:00:00,58.48,58.52,58.46,58.51,122300.0,45.0472,45.0781,45.0318,45.0704,122300.0
2010-02-24 13:10:00,58.51,58.61,58.5,58.51,38400.0,45.0704,45.1474,45.0626,45.0704,38400.0
2010-02-24 13:20:00,58.52,58.57,58.51,58.55,9300.0,45.0781,45.1166,45.0704,45.1012,9300.0
2010-02-24 13:30:00,58.52,58.58,58.5,58.51,11500.0,45.0781,45.1243,45.0626,45.0704,11500.0
2010-02-24 13:40:00,58.51,58.57,58.5,58.55,25600.0,45.0704,45.1166,45.0626,45.1012,25600.0
2010-02-24 13:50:00,58.55,58.59,58.52,58.53,6600.0,45.1012,45.132,45.0781,45.0858,6600.0
2010-02-24 14:00:00,58.54,58.56,58.5,58.51,21600.0,45.0935,45.1089,45.0626,45.0704,21600.0
2010-02-24 14:10:00,58.5,58.54,58.48,58.53,53100.0,45.0626,45.0935,45.0472,45.0858,53100.0
2010-02-24 14:20:00,58.52,58.54,58.5,58.54,26900.0,45.0781,45.0935,45.0626,45.0935,26900.0
2010-02-24 14:30:00,58.54,58.57,58.46,58.52,100300.0,45.0935,45.1166,45.0318,45.0781,100300.0
2010-02-24 14:40:00,58.5,58.62,58.5,58.57,57700.0,45.0626,45.1551,45.0626,45.1166,57700.0
2010-02-24 14:50:00,58.57,58.59,58.46,58.56,54100.0,45.1166,45.132,45.0318,45.1089,54100.0
2010-02-24 15:00:00,58.55,58.58,58.5,58.54,76900.0,45.1012,45.1243,45.0626,45.0935,76900.0
2010-02-24 15:10:00,58.54,58.63,58.54,58.61,56200.0,45.0935,45.1628,45.0935,45.1474,56200.0
2010-02-24 15:20:00,58.6,58.65,58.55,58.6,75700.0,45.1397,45.1782,45.1012,45.1397,75700.0
2010-02-24 15:30:00,58.59,58.77,58.56,58.76,94600.0,45.132,45.2706,45.1089,45.2629,94600.0
2010-02-24 15:40:00,58.76,58.84,58.71,58.79,97600.0,45.2629,45.3246,45.2244,45.286,97600.0
2010-02-24 15:50:00,58.8,58.91,58.79,58.86,92500.0,45.2937,45.3785,45.286,45.34,92500.0
2010-02-25 09:30:00,57.55,57.99,57.48,57.89,80300.0,44.3309,44.6698,44.2769,44.5928,80300.0
2010-02-25 09:40:00,57.84,57.89,57.46,57.78,62900.0,44.5542,44.5928,44.2615,44.508,62900.0
2010-02-25 09:50:00,57.77,58.1,57.77,57.97,42100.0,44.5003,44.7545,44.5003,44.6544,42100.0
2010-02-25 10:00:00,57.95,57.95,57.72,57.8,40500.0,44.639,44.639,44.4618,44.5234,40500.0
2010-02-25 10:10:00,57.79,58.2,57.76,58.17,44000.0,44.5157,44.8316,44.4926,44.8084,44000.0
2010-02-25 10:20:00,58.17,58.32,58.03,58.18,43200.0,44.8084,44.924,44.7006,44.8162,43200.0
2010-02-25 10:30:00,58.16,58.23,58.07,58.14,37500.0,44.8007,44.8547,44.7314,44.7853,37500.0
2010-02-25 10:40:00,58.13,58.38,58.05,58.26,87500.0,44.7776,44.9702,44.716,44.8778,87500.0
2010-02-25 10:50:00,58.24,58.33,58.19,58.19,17800.0,44.8624,44.9317,44.8239,44.8239,17800.0
2010-02-25 11:00:00,58.18,58.18,58.0,58.07,20900.0,44.8162,44.8162,44.6775,44.7314,20900.0
2010-02-25 11:10:00,58.08,58.12,58.01,58.05,18800.0,44.7391,44.7699,44.6852,44.716,18800.0
2010-02-25 11:20:00,58.04,58.14,58.03,58.06,33200.0,44.7083,44.7853,44.7006,44.7237,33200.0
2010-02-25 11:30:00,58.04,58.05,57.88,57.98,36100.0,44.7083,44.716,44.5851,44.6621,36100.0
2010-02-25 11:40:00,57.99,58.09,57.99,58.06,24600.0,44.6698,44.7468,44.6698,44.7237,24600.0
2010-02-25 11:50:00,58.04,58.07,57.94,57.97,24300.0,44.7083,44.7314,44.6313,44.6544,24300.0
2010-02-25 12:00:00,58.0,58.03,57.96,58.01,17400.0,44.6775,44.7006,44.6467,44.6852,17400.0
2010-02-25 12:10:00,58.01,58.09,58.01,58.05,14200.0,44.6852,44.7468,44.6852,44.716,14200.0
2010-02-25 12:20:00,58.05,58.06,57.97,58.01,15700.0,44.716,44.7237,44.6544,44.6852,15700.0
2010-02-25 12:30:00,58.01,58.11,58.01,58.1,24800.0,44.6852,44.7622,44.6852,44.7545,24800.0
2010-02-25 12:40:00,58.09,58.15,58.02,58.03,26800.0,44.7468,44.793,44.6929,44.7006,26800.0
2010-02-25 12:50:00,58.02,58.11,58.02,58.05,21100.0,44.6929,44.7622,44.6929,44.716,21100.0
2010-02-25 13:00:00,58.04,58.1,57.95,58.0,13800.0,44.7083,44.7545,44.639,44.6775,13800.0
2010-02-25 13:10:00,57.98,58.04,57.93,58.04,27100.0,44.6621,44.7083,44.6236,44.7083,27100.0
2010-02-25 13:20:00,58.03,58.06,57.97,57.97,29500.0,44.7006,44.7237,44.6544,44.6544,29500.0
2010-02-25 13:30:00,57.99,58.05,57.98,58.05,18400.0,44.6698,44.716,44.6621,44.716,18400.0
2010-02-25 13:40:00,58.05,58.36,58.04,58.29,24900.0,44.716,44.9548,44.7083,44.9009,24900.0
2010-02-25 13:50:00,58.3,58.53,58.3,58.53,49100.0,44.9086,45.0858,44.9086,45.0858,49100.0
2010-02-25 14:00:00,58.54,58.66,58.47,58.48,52100.0,45.0935,45.1859,45.0395,45.0472,52100.0
2010-02-25 14:10:00,58.48,58.52,58.38,58.43,20000.0,45.0472,45.0781,44.9702,45.0087,20000.0
2010-02-25 14:20:00,58.42,58.7,58.41,58.54,61600.0,45.001,45.2167,44.9933,45.0935,61600.0
2010-02-25 14:30:00,58.55,58.72,58.5,58.5,31900.0,45.1012,45.2321,45.0626,45.0626,31900.0
2010-02-25 14:40:00,58.52,58.68,58.48,58.48,27300.0,45.0781,45.2013,45.0472,45.0472,27300.0
2010-02-25 14:50:00,58.5,58.68,58.48,58.68,28700.0,45.0626,45.2013,45.0472,45.2013,28700.0
2010-02-25 15:00:00,58.68,58.94,58.63,58.88,54300.0,45.2013,45.4016,45.1628,45.3554,54300.0
2010-02-25 15:10:00,58.9,58.93,58.72,58.74,35600.0,45.3708,45.3939,45.2321,45.2475,35600.0
2010-02-25 15:20:00,58.73,58.89,58.66,58.86,50300.0,45.2398,45.3631,45.1859,45.34,50300.0
2010-02-25 15:30:00,58.87,58.99,58.8,58.92,60000.0,45.3477,45.4401,45.2937,45.3862,60000.0
2010-02-25 15:40:00,58.92,59.06,58.84,58.85,85700.0,45.3862,45.494,45.3246,45.3323,85700.0
2010-02-25 15:50:00,58.85,58.93,58.74,58.93,92900.0,45.3323,45.3939,45.2475,45.3939,92900.0
2010-02-26 09:30:00,59.31,59.83,59.2,59.25,58200.0,45.6866,46.0871,45.6019,45.6404,58200.0
2010-02-26 09:40:00,59.21,59.77,59.18,59.68,98600.0,45.6096,46.0409,45.5865,45.9716,98600.0
2010-02-26 09:50:00,59.62,59.67,59.26,59.37,62900.0,45.9254,45.9639,45.6481,45.7328,62900.0
2010-02-26 10:00:00,59.33,59.61,59.17,59.4,100400.0,45.702,45.9177,45.5787,45.7559,100400.0
2010-02-26 10:10:00,59.4,59.5,59.28,59.44,31300.0,45.7559,45.8329,45.6635,45.7867,31300.0
2010-02-26 10:20:00,59.42,59.63,59.33,59.49,38300.0,45.7713,45.9331,45.702,45.8252,38300.0
2010-02-26 10:30:00,59.5,59.82,59.5,59.77,44600.0,45.8329,46.0794,45.8329,46.0409,44600.0
2010-02-26 10:40:00,59.78,59.78,59.56,59.65,30300.0,46.0486,46.0486,45.8792,45.9485,30300.0
2010-02-26 10:50:00,59.67,59.87,59.67,59.85,56800.0,45.9639,46.118,45.9639,46.1026,56800.0
2010-02-26 11:00:00,59.84,59.94,59.77,59.92,39700.0,46.0949,46.1719,46.0409,46.1565,39700.0
2010-02-26 11:10:00,59.93,59.98,59.85,59.89,25400.0,46.1642,46.2027,46.1026,46.1334,25400.0
2010-02-26 11:20:00,59.87,59.96,59.78,59.9,27000.0,46.118,46.1873,46.0486,46.1411,27000.0
2010-02-26 11:30:00,59.88,60.22,59.86,60.17,58000.0,46.1257,46.3876,46.1103,46.3491,58000.0
2010-02-26 11:40:00,60.15,60.18,60.05,60.17,67100.0,46.3336,46.3568,46.2566,46.3491,67100.0
2010-02-26 11:50:00,60.15,60.15,60.1,60.13,32400.0,46.3336,46.3336,46.2951,46.3182,32400.0
2010-02-26 12:00:00,60.12,60.13,59.95,59.96,30300.0,46.3105,46.3182,46.1796,46.1873,30300.0
2010-02-26 12:10:00,59.95,60.1,59.95,60.07,47700.0,46.1796,46.2951,46.1796,46.272,47700.0
2010-02-26 12:20:00,60.05,60.08,59.95,60.07,24000.0,46.2566,46.2797,46.1796,46.272,24000.0
2010-02-26 12:30:00,60.07,60.17,59.95,60.16,33800.0,46.272,46.3491,46.1796,46.3413,33800.0
2010-02-26 12:40:00,60.16,60.21,60.12,60.13,43800.0,46.3413,46.3799,46.3105,46.3182,43800.0
2010-02-26 12:50:00,60.12,60.21,60.04,60.21,51900.0,46.3105,46.3799,46.2489,46.3799,51900.0
2010-02-26 13:00:00,60.21,60.29,60.19,60.24,56000.0,46.3799,46.4415,46.3645,46.403,56000.0
2010-02-26 13:10:00,60.24,60.27,60.16,60.16,21800.0,46.403,46.4261,46.3413,46.3413,21800.0
2010-02-26 13:20:00,60.17,60.32,60.17,60.32,28400.0,46.3491,46.4646,46.3491,46.4646,28400.0
2010-02-26 13:30:00,60.3,60.33,60.19,60.22,35400.0,46.4492,46.4723,46.3645,46.3876,35400.0
2010-02-26 13:40:00,60.21,60.28,60.18,60.28,28400.0,46.3799,46.4338,46.3568,46.4338,28400.0
2010-02-26 13:50:00,60.27,60.4,60.25,60.32,35500.0,46.4261,46.5262,46.4107,46.4646,35500.0
2010-02-26 14:00:00,60.32,60.35,60.27,60.29,36900.0,46.4646,46.4877,46.4261,46.4415,36900.0
2010-02-26 14:10:00,60.29,60.29,60.15,60.15,55000.0,46.4415,46.4415,46.3336,46.3336,55000.0
2010-02-26 14:20:00,60.15,60.27,60.14,60.25,38000.0,46.3336,46.4261,46.3259,46.4107,38000.0
2010-02-26 14:30:00,60.25,60.27,60.14,60.23,40000.0,46.4107,46.4261,46.3259,46.3953,40000.0
2010-02-26 14:40:00,60.23,60.26,60.18,60.25,25700.0,46.3953,46.4184,46.3568,46.4107,25700.0
2010-02-26 14:50:00,60.24,60.39,60.19,60.39,42000.0,46.403,46.5185,46.3645,46.5185,42000.0
2010-02-26 15:00:00,60.4,60.4,60.23,60.27,95500.0,46.5262,46.5262,46.3953,46.4261,95500.0
2010-02-26 15:10:00,60.28,60.45,60.28,60.28,87800.0,46.4338,46.5647,46.4338,46.4338,87800.0
2010-02-26 15:20:00,60.28,60.33,60.21,60.32,100800.0,46.4338,46.4723,46.3799,46.4646,100800.0
2010-02-26 15:30:00,60.32,60.35,60.18,60.25,81800.0,46.4646,46.4877,46.3568,46.4107,81800.0
2010-02-26 15:40:00,60.25,60.41,60.21,60.37,107800.0,46.4107,46.5339,46.3799,46.5031,107800.0
2010-02-26 15:50:00,60.37,60.45,60.23,60.26,179600.0,46.5031,46.5647,46.3953,46.4184,179600.0
2010-03-01 09:30:00,60.17,60.53,60.15,60.48,115700.0,46.3491,46.6264,46.3336,46.5878,115700.0
2010-03-01 09:40:00,60.5,61.32,60.46,61.31,128400.0,46.6033,47.2349,46.5724,47.2272,128400.0
2010-03-01 09:50:00,61.31,62.45,61.24,62.34,643400.0,47.2272,48.1053,47.1733,48.0206,643400.0
2010-03-01 10:00:00,62.29,62.58,61.81,62.13,388200.0,47.9821,48.2055,47.6123,47.8588,388200.0
2010-03-01 10:10:00,62.13,62.25,61.95,61.96,51000.0,47.8588,47.9513,47.7202,47.7279,51000.0
2010-03-01 10:20:00,61.97,62.05,61.66,61.94,81000.0,47.7356,47.7972,47.4968,47.7125,81000.0
2010-03-01 10:30:00,61.96,61.98,61.52,61.56,57900.0,47.7279,47.7433,47.389,47.4198,57900.0
2010-03-01 10:40:00,61.56,61.64,61.34,61.59,107300.0,47.4198,47.4814,47.2503,47.4429,107300.0
2010-03-01 10:50:00,61.57,61.76,61.57,61.62,59300.0,47.4275,47.5738,47.4275,47.466,59300.0
2010-03-01 11:00:00,61.62,61.67,61.5,61.67,37400.0,47.466,47.5045,47.3736,47.5045,37400.0
2010-03-01 11:10:00,61.68,61.9,61.67,61.67,33500.0,47.5122,47.6817,47.5045,47.5045,33500.0
2010-03-01 11:20:00,61.68,61.8,61.65,61.7,54500.0,47.5122,47.6046,47.4891,47.5276,54500.0
2010-03-01 11:30:00,61.71,61.78,61.6,61.64,27400.0,47.5353,47.5892,47.4506,47.4814,27400.0
2010-03-01 11:40:00,61.66,61.74,61.51,61.57,48000.0,47.4968,47.5584,47.3813,47.4275,48000.0
2010-03-01 11:50:00,61.55,61.6,61.4,61.59,36400.0,47.4121,47.4506,47.2965,47.4429,36400.0
2010-03-01 12:00:00,61.59,61.76,61.57,61.67,34400.0,47.4429,47.5738,47.4275,47.5045,34400.0
2010-03-01 12:10:00,61.65,61.67,61.53,61.55,27200.0,47.4891,47.5045,47.3967,47.4121,27200.0
2010-03-01 12:20:00,61.55,61.56,61.44,61.48,30400.0,47.4121,47.4198,47.3273,47.3581,30400.0
2010-03-01 12:30:00,61.48,61.52,61.42,61.46,33900.0,47.3581,47.389,47.3119,47.3427,33900.0
2010-03-01 12:40:00,61.46,61.54,61.41,61.54,17400.0,47.3427,47.4044,47.3042,47.4044,17400.0
2010-03-01 12:50:00,61.52,61.53,61.28,61.42,53700.0,47.389,47.3967,47.2041,47.3119,53700.0
2010-03-01 13:00:00,61.4,61.42,61.3,61.32,30800.0,47.2965,47.3119,47.2195,47.2349,30800.0
2010-03-01 13:10:00,61.32,61.47,61.3,61.42,35200.0,47.2349,47.3504,47.2195,47.3119,35200.0
2010-03-01 13:20:00,61.43,61.66,61.35,61.65,57300.0,47.3196,47.4968,47.258,47.4891,57300.0
2010-03-01 13:30:00,61.64,61.74,61.63,61.68,22500.0,47.4814,47.5584,47.4737,47.5122,22500.0
2010-03-01 13:40:00,61.67,61.83,61.64,61.83,19600.0,47.5045,47.6278,47.4814,47.6278,19600.0
2010-03-01 13:50:00,61.84,61.91,61.78,61.86,36000.0,47.6355,47.6894,47.5892,47.6509,36000.0
2010-03-01 14:00:00,61.85,61.93,61.77,61.9,29100.0,47.6432,47.7048,47.5815,47.6817,29100.0
2010-03-01 14:10:00,61.9,61.9,61.78,61.82,39500.0,47.6817,47.6817,47.5892,47.62,39500.0
2010-03-01 14:20:00,61.82,61.96,61.8,61.96,40700.0,47.62,47.7279,47.6046,47.7279,40700.0
2010-03-01 14:30:00,61.97,61.97,61.82,61.88,52800.0,47.7356,47.7356,47.62,47.6663,52800.0
2010-03-01 14:40:00,61.88,61.88,61.74,61.74,38900.0,47.6663,47.6663,47.5584,47.5584,38900.0
2010-03-01 14:50:00,61.74,61.79,61.68,61.79,33100.0,47.5584,47.5969,47.5122,47.5969,33100.0
2010-03-01 15:00:00,61.79,61.84,61.55,61.58,57600.0,47.5969,47.6355,47.4121,47.4352,57600.0
2010-03-01 15:10:00,61.6,61.67,61.57,61.65,41300.0,47.4506,47.5045,47.4275,47.4891,41300.0
2010-03-01 15:20:00,61.65,61.73,61.63,61.7,47400.0,47.4891,47.5507,47.4737,47.5276,47400.0
2010-03-01 15:30:00,61.71,61.72,61.63,61.69,56600.0,47.5353,47.543,47.4737,47.5199,56600.0
2010-03-01 15:40:00,61.69,61.77,61.63,61.67,76700.0,47.5199,47.5815,47.4737,47.5045,76700.0
2010-03-01 15:50:00,61.66,61.75,61.62,61.72,114500.0,47.4968,47.5661,47.466,47.543,114500.0
2010-03-02 09:30:00,62.02,62.27,61.98,62.13,40600.0,47.7741,47.9667,47.7433,47.8588,40600.0
2010-03-02 09:40:00,62.14,62.21,61.87,62.2,73200.0,47.8665,47.9205,47.6586,47.9128,73200.0
2010-03-02 09:50:00,62.21,62.37,61.89,62.31,82100.0,47.9205,48.0437,47.674,47.9975,82100.0
2010-03-02 10:00:00,62.34,62.41,62.15,62.16,38700.0,48.0206,48.0745,47.8742,47.882,38700.0
2010-03-02 10:10:00,62.15,62.19,61.95,62.11,49400.0,47.8742,47.9051,47.7202,47.8434,49400.0
2010-03-02 10:20:00,62.09,62.24,62.08,62.15,107500.0,47.828,47.9436,47.8203,47.8742,107500.0
2010-03-02 10:30:00,62.16,62.37,62.15,62.27,65900.0,47.882,48.0437,47.8742,47.9667,65900.0
2010-03-02 10:40:00,62.27,62.31,62.16,62.19,26700.0,47.9667,47.9975,47.882,47.9051,26700.0
2010-03-02 10:50:00,62.18,62.3,62.15,62.18,62800.0,47.8974,47.9898,47.8742,47.8974,62800.0
2010-03-02 11:00:00,62.18,62.26,62.16,62.2,31300.0,47.8974,47.959,47.882,47.9128,31300.0
2010-03-02 11:10:00,62.2,62.3,62.16,62.29,42000.0,47.9128,47.9898,47.882,47.9821,42000.0
2010-03-02 11:20:00,62.28,62.28,62.17,62.27,23000.0,47.9744,47.9744,47.8897,47.9667,23000.0
2010-03-02 11:30:00,62.25,62.28,62.17,62.2,40400.0,47.9513,47.9744,47.8897,47.9128,40400.0
2010-03-02 11:40:00,62.19,62.22,62.17,62.21,31400.0,47.9051,47.9282,47.8897,47.9205,31400.0
2010-03-02 11:50:00,62.2,62.29,62.2,62.2,29900.0,47.9128,47.9821,47.9128,47.9128,29900.0
2010-03-02 12:00:00,62.2,62.37,62.19,62.21,26800.0,47.9128,48.0437,47.9051,47.9205,26800.0
2010-03-02 12:10:00,62.22,62.24,62.17,62.19,64700.0,47.9282,47.9436,47.8897,47.9051,64700.0
2010-03-02 12:20:00,62.19,62.25,62.18,62.23,30100.0,47.9051,47.9513,47.8974,47.9359,30100.0
2010-03-02 12:30:00,62.23,62.25,62.09,62.12,170400.0,47.9359,47.9513,47.828,47.8511,170400.0
2010-03-02 12:40:00,62.12,62.14,61.99,62.06,79800.0,47.8511,47.8665,47.751,47.8049,79800.0
2010-03-02 12:50:00,62.06,62.1,61.98,62.06,86100.0,47.8049,47.8357,47.7433,47.8049,86100.0
2010-03-02 13:00:00,62.07,62.08,62.0,62.0,11400.0,47.8126,47.8203,47.7587,47.7587,11400.0
2010-03-02 13:10:00,62.01,62.09,61.99,62.05,33900.0,47.7664,47.828,47.751,47.7972,33900.0
2010-03-02 13:20:00,62.04,62.06,61.99,62.06,30100.0,47.7895,47.8049,47.751,47.8049,30100.0
2010-03-02 13:30:00,62.05,62.05,61.99,62.0,12500.0,47.7972,47.7972,47.751,47.7587,12500.0
2010-03-02 13:40:00,62.01,62.07,61.99,62.02,29700.0,47.7664,47.8126,47.751,47.7741,29700.0
2010-03-02 13:50:00,62.03,62.19,62.03,62.11,20600.0,47.7818,47.9051,47.7818,47.8434,20600.0
2010-03-02 14:00:00,62.12,62.17,62.07,62.12,24800.0,47.8511,47.8897,47.8126,47.8511,24800.0
2010-03-02 14:10:00,62.13,62.18,62.03,62.13,26500.0,47.8588,47.8974,47.7818,47.8588,26500.0
2010-03-02 14:20:00,62.15,62.15,61.97,62.05,31200.0,47.8742,47.8742,47.7356,47.7972,31200.0
2010-03-02 14:30:00,62.04,62.12,62.02,62.09,27800.0,47.7895,47.8511,47.7741,47.828,27800.0
2010-03-02 14:40:00,62.07,62.09,61.98,62.0,21800.0,47.8126,47.828,47.7433,47.7587,21800.0
2010-03-02 14:50:00,62.0,62.05,61.94,62.04,46900.0,47.7587,47.7972,47.7125,47.7895,46900.0
2010-03-02 15:00:00,62.04,62.09,62.01,62.07,28700.0,47.7895,47.828,47.7664,47.8126,28700.0
2010-03-02 15:10:00,62.07,62.08,61.95,61.96,30600.0,47.8126,47.8203,47.7202,47.7279,30600.0
2010-03-02 15:20:00,61.97,62.02,61.95,61.97,49700.0,47.7356,47.7741,47.7202,47.7356,49700.0
2010-03-02 15:30:00,61.97,62.07,61.95,62.01,66500.0,47.7356,47.8126,47.7202,47.7664,66500.0
2010-03-02 15:40:00,62.01,62.03,61.9,62.01,105800.0,47.7664,47.7818,47.6817,47.7664,105800.0
2010-03-02 15:50:00,62.01,62.06,61.95,62.01,113400.0,47.7664,47.8049,47.7202,47.7664,113400.0
2010-03-03 09:30:00,63.2,63.66,63.0,63.22,146100.0,48.6831,49.0374,48.529,48.6985,146100.0
2010-03-03 09:40:00,63.18,63.25,62.85,63.14,69700.0,48.6677,48.7216,48.4135,48.6368,69700.0
2010-03-03 09:50:00,63.16,63.5,63.07,63.36,154200.0,48.6523,48.9142,48.5829,48.8063,154200.0
2010-03-03 10:00:00,63.38,63.49,63.23,63.31,53400.0,48.8217,48.9065,48.7062,48.7678,53400.0
2010-03-03 10:10:00,63.3,63.34,63.1,63.1,193200.0,48.7601,48.7909,48.606,48.606,193200.0
2010-03-03 10:20:00,63.1,63.13,62.91,63.02,98500.0,48.606,48.6291,48.4597,48.5444,98500.0
2010-03-03 10:30:00,62.97,63.13,62.9,63.13,82200.0,48.5059,48.6291,48.452,48.6291,82200.0
2010-03-03 10:40:00,63.13,63.13,62.94,62.98,32700.0,48.6291,48.6291,48.4828,48.5136,32700.0
2010-03-03 10:50:00,62.99,63.05,62.93,63.03,52500.0,48.5213,48.5675,48.4751,48.5521,52500.0
2010-03-03 11:00:00,63.03,63.13,62.99,63.04,151500.0,48.5521,48.6291,48.5213,48.5598,151500.0
2010-03-03 11:10:00,63.02,63.05,62.95,63.01,33500.0,48.5444,48.5675,48.4905,48.5367,33500.0
2010-03-03 11:20:00,63.02,63.04,62.96,62.97,47800.0,48.5444,48.5598,48.4982,48.5059,47800.0
2010-03-03 11:30:00,62.98,63.04,62.92,62.95,55700.0,48.5136,48.5598,48.4674,48.4905,55700.0
2010-03-03 11:40:00,62.95,63.01,62.89,62.94,53100.0,48.4905,48.5367,48.4443,48.4828,53100.0
2010-03-03 11:50:00,62.94,62.98,62.92,62.96,32800.0,48.4828,48.5136,48.4674,48.4982,32800.0
2010-03-03 12:00:00,62.96,62.97,62.85,62.9,78700.0,48.4982,48.5059,48.4135,48.452,78700.0
2010-03-03 12:10:00,62.9,62.96,62.88,62.95,25000.0,48.452,48.4982,48.4366,48.4905,25000.0
2010-03-03 12:20:00,62.94,62.96,62.86,62.9,57100.0,48.4828,48.4982,48.4212,48.452,57100.0
2010-03-03 12:30:00,62.91,62.93,62.82,62.85,26300.0,48.4597,48.4751,48.3904,48.4135,26300.0
2010-03-03 12:40:00,62.86,62.88,62.79,62.79,22000.0,48.4212,48.4366,48.3672,48.3672,22000.0
2010-03-03 12:50:00,62.78,62.84,62.76,62.81,37100.0,48.3595,48.4058,48.3441,48.3826,37100.0
2010-03-03 13:00:00,62.82,62.89,62.79,62.81,45500.0,48.3904,48.4443,48.3672,48.3826,45500.0
2010-03-03 13:10:00,62.78,62.84,62.77,62.82,42200.0,48.3595,48.4058,48.3518,48.3904,42200.0
2010-03-03 13:20:00,62.82,62.82,62.76,62.76,49600.0,48.3904,48.3904,48.3441,48.3441,49600.0
2010-03-03 13:30:00,62.77,62.81,62.75,62.8,35100.0,48.3518,48.3826,48.3364,48.3749,35100.0
2010-03-03 13:40:00,62.81,62.86,62.78,62.82,26900.0,48.3826,48.4212,48.3595,48.3904,26900.0
2010-03-03 13:50:00,62.83,62.85,62.8,62.85,22100.0,48.3981,48.4135,48.3749,48.4135,22100.0
2010-03-03 14:00:00,62.84,62.87,62.82,62.83,33400.0,48.4058,48.4289,48.3904,48.3981,33400.0
2010-03-03 14:10:00,62.83,62.88,62.71,62.77,37300.0,48.3981,48.4366,48.3056,48.3518,37300.0
2010-03-03 14:20:00,62.77,62.79,62.69,62.78,53500.0,48.3518,48.3672,48.2902,48.3595,53500.0
2010-03-03 14:30:00,62.77,62.79,62.7,62.7,35100.0,48.3518,48.3672,48.2979,48.2979,35100.0
2010-03-03 14:40:00,62.7,62.71,62.45,62.5,40600.0,48.2979,48.3056,48.1053,48.1439,40600.0
2010-03-03 14:50:00,62.5,62.64,62.49,62.5,32200.0,48.1439,48.2517,48.1362,48.1439,32200.0
2010-03-03 15:00:00,62.5,62.66,62.48,62.58,59200.0,48.1439,48.2671,48.1284,48.2055,59200.0
2010-03-03 15:10:00,62.58,62.63,62.51,62.62,45400.0,48.2055,48.244,48.1516,48.2363,45400.0
2010-03-03 15:20:00,62.62,62.63,62.45,62.46,58500.0,48.2363,48.244,48.1053,48.113,58500.0
2010-03-03 15:30:00,62.47,62.56,62.39,62.54,92900.0,48.1207,48.1901,48.0591,48.1747,92900.0
2010-03-03 15:40:00,62.55,62.56,62.41,62.5,195500.0,48.1824,48.1901,48.0745,48.1439,195500.0
2010-03-03 15:50:00,62.5,62.51,62.3,62.37,230900.0,48.1439,48.1516,47.9898,48.0437,230900.0
2010-03-04 09:30:00,62.44,62.74,62.41,62.5,37600.0,48.0976,48.3287,48.0745,48.1439,37600.0
2010-03-04 09:40:00,62.53,62.65,62.48,62.61,28200.0,48.167,48.2594,48.1284,48.2286,28200.0
2010-03-04 09:50:00,62.6,62.76,62.56,62.62,71000.0,48.2209,48.3441,48.1901,48.2363,71000.0
2010-03-04 10:00:00,62.62,62.65,62.47,62.48,35700.0,48.2363,48.2594,48.1207,48.1284,35700.0
2010-03-04 10:10:00,62.48,62.51,62.22,62.27,39900.0,48.1284,48.1516,47.9282,47.9667,39900.0
2010-03-04 10:20:00,62.27,62.29,61.97,62.04,59000.0,47.9667,47.9821,47.7356,47.7895,59000.0
2010-03-04 10:30:00,62.04,62.05,61.58,61.62,107900.0,47.7895,47.7972,47.4352,47.466,107900.0
2010-03-04 10:40:00,61.61,61.77,61.52,61.74,51800.0,47.4583,47.5815,47.389,47.5584,51800.0
2010-03-04 10:50:00,61.75,61.76,61.58,61.66,48800.0,47.5661,47.5738,47.4352,47.4968,48800.0
2010-03-04 11:00:00,61.65,61.72,61.6,61.68,51000.0,47.4891,47.543,47.4506,47.5122,51000.0
2010-03-04 11:10:00,61.69,61.79,61.66,61.78,112800.0,47.5199,47.5969,47.4968,47.5892,112800.0
2010-03-04 11:20:00,61.78,61.93,61.76,61.82,43700.0,47.5892,47.7048,47.5738,47.62,43700.0
2010-03-04 11:30:00,61.83,61.88,61.82,61.85,54700.0,47.6278,47.6663,47.62,47.6432,54700.0
2010-03-04 11:40:00,61.86,61.97,61.85,61.9,25800.0,47.6509,47.7356,47.6432,47.6817,25800.0
2010-03-04 11:50:00,61.89,61.97,61.79,61.82,31600.0,47.674,47.7356,47.5969,47.62,31600.0
2010-03-04 12:00:00,61.83,61.83,61.73,61.81,60300.0,47.6278,47.6278,47.5507,47.6123,60300.0
2010-03-04 12:10:00,61.8,61.85,61.77,61.8,25100.0,47.6046,47.6432,47.5815,47.6046,25100.0
2010-03-04 12:20:00,61.81,61.82,61.73,61.81,18800.0,47.6123,47.62,47.5507,47.6123,18800.0
2010-03-04 12:30:00,61.81,61.86,61.78,61.78,20200.0,47.6123,47.6509,47.5892,47.5892,20200.0
2010-03-04 12:40:00,61.77,61.84,61.76,61.8,19800.0,47.5815,47.6355,47.5738,47.6046,19800.0
2010-03-04 12:50:00,61.78,61.93,61.77,61.9,26300.0,47.5892,47.7048,47.5815,47.6817,26300.0
2010-03-04 13:00:00,61.9,62.0,61.9,61.96,30800.0,47.6817,47.7587,47.6817,47.7279,30800.0
2010-03-04 13:10:00,61.97,62.08,61.95,62.0,48300.0,47.7356,47.8203,47.7202,47.7587,48300.0
2010-03-04 13:20:00,61.99,62.0,61.85,61.93,57100.0,47.751,47.7587,47.6432,47.7048,57100.0
2010-03-04 13:30:00,61.9,61.96,61.87,61.96,56000.0,47.6817,47.7279,47.6586,47.7279,56000.0
2010-03-04 13:40:00,61.97,61.99,61.85,61.88,45800.0,47.7356,47.751,47.6432,47.6663,45800.0
2010-03-04 13:50:00,61.87,62.0,61.86,62.0,19900.0,47.6586,47.7587,47.6509,47.7587,19900.0
2010-03-04 14:00:00,61.98,61.99,61.86,61.88,26500.0,47.7433,47.751,47.6509,47.6663,26500.0
2010-03-04 14:10:00,61.89,61.91,61.79,61.81,28700.0,47.674,47.6894,47.5969,47.6123,28700.0
2010-03-04 14:20:00,61.81,61.86,61.78,61.79,31000.0,47.6123,47.6509,47.5892,47.5969,31000.0
2010-03-04 14:30:00,61.78,61.87,61.72,61.86,55300.0,47.5892,47.6586,47.543,47.6509,55300.0
2010-03-04 14:40:00,61.86,61.88,61.81,61.81,37100.0,47.6509,47.6663,47.6123,47.6123,37100.0
2010-03-04 14:50:00,61.81,61.87,61.77,61.87,39100.0,47.6123,47.6586,47.5815,47.6586,39100.0
2010-03-04 15:00:00,61.87,61.91,61.84,61.88,49000.0,47.6586,47.6894,47.6355,47.6663,49000.0
2010-03-04 15:10:00,61.9,61.97,61.87,61.94,40100.0,47.6817,47.7356,47.6586,47.7125,40100.0
2010-03-04 15:20:00,61.94,61.99,61.87,61.99,69100.0,47.7125,47.751,47.6586,47.751,69100.0
2010-03-04 15:30:00,61.99,62.02,61.93,61.97,43600.0,47.751,47.7741,47.7048,47.7356,43600.0
2010-03-04 15:40:00,61.95,62.18,61.94,62.03,87200.0,47.7202,47.8974,47.7125,47.7818,87200.0
2010-03-04 15:50:00,62.03,62.06,61.95,62.03,100000.0,47.7818,47.8049,47.7202,47.7818,100000.0
2010-03-05 09:30:00,62.86,62.86,62.51,62.72,33100.0,48.4212,48.4212,48.1516,48.3133,33100.0
2010-03-05 09:40:00,62.71,63.01,62.57,62.97,28500.0,48.3056,48.5367,48.1978,48.5059,28500.0
2010-03-05 09:50:00,62.98,62.99,62.86,62.95,15300.0,48.5136,48.5213,48.4212,48.4905,15300.0
2010-03-05 10:00:00,62.96,63.09,62.96,62.99,36500.0,48.4982,48.5983,48.4982,48.5213,36500.0
2010-03-05 10:10:00,62.99,63.12,62.99,63.12,25600.0,48.5213,48.6214,48.5213,48.6214,25600.0
2010-03-05 10:20:00,63.1,63.23,62.92,63.18,24800.0,48.606,48.7062,48.4674,48.6677,24800.0
2010-03-05 10:30:00,63.17,63.22,63.0,63.09,25400.0,48.66,48.6985,48.529,48.5983,25400.0
2010-03-05 10:40:00,63.1,63.11,62.9,62.93,14100.0,48.606,48.6137,48.452,48.4751,14100.0
2010-03-05 10:50:00,62.9,62.97,62.83,62.96,17600.0,48.452,48.5059,48.3981,48.4982,17600.0
2010-03-05 11:00:00,62.96,63.01,62.91,62.97,15000.0,48.4982,48.5367,48.4597,48.5059,15000.0
2010-03-05 11:10:00,62.97,63.02,62.9,62.95,16100.0,48.5059,48.5444,48.452,48.4905,16100.0
2010-03-05 11:20:00,62.95,62.95,62.82,62.82,28900.0,48.4905,48.4905,48.3904,48.3904,28900.0
2010-03-05 11:30:00,62.83,62.86,62.76,62.77,24200.0,48.3981,48.4212,48.3441,48.3518,24200.0
2010-03-05 11:40:00,62.78,62.78,62.7,62.73,16700.0,48.3595,48.3595,48.2979,48.321,16700.0
2010-03-05 11:50:00,62.72,62.72,62.61,62.62,19000.0,48.3133,48.3133,48.2286,48.2363,19000.0
2010-03-05 12:00:00,62.62,62.64,62.57,62.58,19900.0,48.2363,48.2517,48.1978,48.2055,19900.0
2010-03-05 12:10:00,62.59,62.6,62.53,62.55,25300.0,48.2132,48.2209,48.167,48.1824,25300.0
2010-03-05 12:20:00,62.56,62.7,62.56,62.66,22300.0,48.1901,48.2979,48.1901,48.2671,22300.0
2010-03-05 12:30:00,62.66,62.67,62.61,62.66,15000.0,48.2671,48.2748,48.2286,48.2671,15000.0
2010-03-05 12:40:00,62.67,62.73,62.65,62.69,12900.0,48.2748,48.321,48.2594,48.2902,12900.0
2010-03-05 12:50:00,62.69,62.79,62.69,62.75,11700.0,48.2902,48.3672,48.2902,48.3364,11700.0
2010-03-05 13:00:00,62.75,62.79,62.67,62.74,19800.0,48.3364,48.3672,48.2748,48.3287,19800.0
2010-03-05 13:10:00,62.74,62.87,62.72,62.85,33100.0,48.3287,48.4289,48.3133,48.4135,33100.0
2010-03-05 13:20:00,62.86,62.87,62.8,62.8,14900.0,48.4212,48.4289,48.3749,48.3749,14900.0
2010-03-05 13:30:00,62.82,62.9,62.72,62.75,33300.0,48.3904,48.452,48.3133,48.3364,33300.0
2010-03-05 13:40:00,62.76,62.84,62.74,62.76,28100.0,48.3441,48.4058,48.3287,48.3441,28100.0
2010-03-05 13:50:00,62.75,62.8,62.68,62.73,103600.0,48.3364,48.3749,48.2825,48.321,103600.0
2010-03-05 14:00:00,62.74,62.85,62.71,62.81,12600.0,48.3287,48.4135,48.3056,48.3826,12600.0
2010-03-05 14:10:00,62.79,62.8,62.71,62.74,26300.0,48.3672,48.3749,48.3056,48.3287,26300.0
2010-03-05 14:20:00,62.75,62.77,62.69,62.7,18800.0,48.3364,48.3518,48.2902,48.2979,18800.0
2010-03-05 14:30:00,62.72,62.79,62.71,62.76,14700.0,48.3133,48.3672,48.3056,48.3441,14700.0
2010-03-05 14:40:00,62.76,62.92,62.75,62.84,40300.0,48.3441,48.4674,48.3364,48.4058,40300.0
2010-03-05 14:50:00,62.84,62.91,62.8,62.87,16700.0,48.4058,48.4597,48.3749,48.4289,16700.0
2010-03-05 15:00:00,62.88,63.09,62.88,62.95,36600.0,48.4366,48.5983,48.4366,48.4905,36600.0
2010-03-05 15:10:00,62.97,63.01,62.9,62.93,18900.0,48.5059,48.5367,48.452,48.4751,18900.0
2010-03-05 15:20:00,62.94,62.96,62.8,62.84,19400.0,48.4828,48.4982,48.3749,48.4058,19400.0
2010-03-05 15:30:00,62.86,63.0,62.85,62.93,35000.0,48.4212,48.529,48.4135,48.4751,35000.0
2010-03-05 15:40:00,62.94,62.97,62.87,62.94,52400.0,48.4828,48.5059,48.4289,48.4828,52400.0
2010-03-05 15:50:00,62.93,62.98,62.88,62.93,94400.0,48.4751,48.5136,48.4366,48.4751,94400.0
2010-03-08 09:30:00,62.91,63.24,62.65,63.0,35400.0,48.4597,48.7139,48.2594,48.529,35400.0
2010-03-08 09:40:00,63.04,63.11,62.76,62.76,97600.0,48.5598,48.6137,48.3441,48.3441,97600.0
2010-03-08 09:50:00,62.79,62.88,62.57,62.57,44100.0,48.3672,48.4366,48.1978,48.1978,44100.0
2010-03-08 10:00:00,62.56,62.71,62.54,62.64,61600.0,48.1901,48.3056,48.1747,48.2517,61600.0
2010-03-08 10:10:00,62.65,62.78,62.57,62.74,31100.0,48.2594,48.3595,48.1978,48.3287,31100.0
2010-03-08 10:20:00,62.76,62.84,62.66,62.71,24100.0,48.3441,48.4058,48.2671,48.3056,24100.0
2010-03-08 10:30:00,62.74,62.83,62.64,62.81,51200.0,48.3287,48.3981,48.2517,48.3826,51200.0
2010-03-08 10:40:00,62.83,63.02,62.78,62.99,88500.0,48.3981,48.5444,48.3595,48.5213,88500.0
2010-03-08 10:50:00,62.99,63.07,62.89,62.94,37600.0,48.5213,48.5829,48.4443,48.4828,37600.0
2010-03-08 11:00:00,62.91,62.95,62.88,62.94,20900.0,48.4597,48.4905,48.4366,48.4828,20900.0
2010-03-08 11:10:00,62.93,62.98,62.83,62.86,39400.0,48.4751,48.5136,48.3981,48.4212,39400.0
2010-03-08 11:20:00,62.86,62.88,62.77,62.86,39600.0,48.4212,48.4366,48.3518,48.4212,39600.0
2010-03-08 11:30:00,62.83,62.87,62.75,62.87,22200.0,48.3981,48.4289,48.3364,48.4289,22200.0
2010-03-08 11:40:00,62.87,62.96,62.86,62.92,17600.0,48.4289,48.4982,48.4212,48.4674,17600.0
2010-03-08 11:50:00,62.92,62.96,62.88,62.93,18000.0,48.4674,48.4982,48.4366,48.4751,18000.0
2010-03-08 12:00:00,62.94,62.94,62.87,62.93,9100.0,48.4828,48.4828,48.4289,48.4751,9100.0
2010-03-08 12:10:00,62.93,63.0,62.91,62.96,27600.0,48.4751,48.529,48.4597,48.4982,27600.0
2010-03-08 12:20:00,62.97,62.98,62.91,62.96,9200.0,48.5059,48.5136,48.4597,48.4982,9200.0
2010-03-08 12:30:00,62.95,62.96,62.86,62.86,13300.0,48.4905,48.4982,48.4212,48.4212,13300.0
2010-03-08 12:40:00,62.84,62.85,62.75,62.81,20400.0,48.4058,48.4135,48.3364,48.3826,20400.0
2010-03-08 12:50:00,62.84,62.89,62.81,62.89,21800.0,48.4058,48.4443,48.3826,48.4443,21800.0
2010-03-08 13:00:00,62.9,63.03,62.89,62.98,31000.0,48.452,48.5521,48.4443,48.5136,31000.0
2010-03-08 13:10:00,62.98,63.0,62.91,62.92,34500.0,48.5136,48.529,48.4597,48.4674,34500.0
2010-03-08 13:20:00,62.97,63.17,62.94,63.16,58600.0,48.5059,48.66,48.4828,48.6523,58600.0
2010-03-08 13:30:00,63.15,63.22,63.09,63.15,25800.0,48.6446,48.6985,48.5983,48.6446,25800.0
2010-03-08 13:40:00,63.15,63.31,63.13,63.17,46700.0,48.6446,48.7678,48.6291,48.66,46700.0
2010-03-08 13:50:00,63.15,63.22,63.14,63.2,21700.0,48.6446,48.6985,48.6368,48.6831,21700.0
2010-03-08 14:00:00,63.2,63.2,63.1,63.12,27800.0,48.6831,48.6831,48.606,48.6214,27800.0
2010-03-08 14:10:00,63.11,63.12,63.05,63.08,8300.0,48.6137,48.6214,48.5675,48.5906,8300.0
2010-03-08 14:20:00,63.06,63.12,63.03,63.1,13200.0,48.5752,48.6214,48.5521,48.606,13200.0
2010-03-08 14:30:00,63.09,63.13,63.05,63.09,16700.0,48.5983,48.6291,48.5675,48.5983,16700.0
2010-03-08 14:40:00,63.09,63.1,63.0,63.01,20800.0,48.5983,48.606,48.529,48.5367,20800.0
2010-03-08 14:50:00,63.02,63.11,63.01,63.01,22400.0,48.5444,48.6137,48.5367,48.5367,22400.0
2010-03-08 15:00:00,63.01,63.03,62.94,62.95,30300.0,48.5367,48.5521,48.4828,48.4905,30300.0
2010-03-08 15:10:00,62.96,63.04,62.9,62.95,32600.0,48.4982,48.5598,48.452,48.4905,32600.0
2010-03-08 15:20:00,62.95,63.0,62.95,62.98,13300.0,48.4905,48.529,48.4905,48.5136,13300.0
2010-03-08 15:30:00,62.98,63.14,62.96,63.04,64000.0,48.5136,48.6368,48.4982,48.5598,64000.0
2010-03-08 15:40:00,63.03,63.1,63.02,63.03,49000.0,48.5521,48.606,48.5444,48.5521,49000.0
2010-03-08 15:50:00,63.02,63.06,62.95,63.0,75600.0,48.5444,48.5752,48.4905,48.529,75600.0
2010-03-09 09:30:00,62.89,63.21,62.68,62.91,15900.0,48.4443,48.6908,48.2825,48.4597,15900.0
2010-03-09 09:40:00,62.88,63.03,62.82,62.96,14800.0,48.4366,48.5521,48.3904,48.4982,14800.0
2010-03-09 09:50:00,62.95,63.16,62.95,63.08,21100.0,48.4905,48.6523,48.4905,48.5906,21100.0
2010-03-09 10:00:00,63.07,63.35,63.02,63.34,53200.0,48.5829,48.7986,48.5444,48.7909,53200.0
2010-03-09 10:10:00,63.33,63.44,63.29,63.36,25600.0,48.7832,48.8679,48.7524,48.8063,25600.0
2010-03-09 10:20:00,63.36,63.47,63.32,63.32,31200.0,48.8063,48.891,48.7755,48.7755,31200.0
2010-03-09 10:30:00,63.32,63.46,63.28,63.4,33500.0,48.7755,48.8833,48.7447,48.8371,33500.0
2010-03-09 10:40:00,63.38,63.38,63.22,63.23,48900.0,48.8217,48.8217,48.6985,48.7062,48900.0
2010-03-09 10:50:00,63.25,63.53,63.24,63.5,43700.0,48.7216,48.9373,48.7139,48.9142,43700.0
2010-03-09 11:00:00,63.51,63.51,63.28,63.36,55300.0,48.9219,48.9219,48.7447,48.8063,55300.0
2010-03-09 11:10:00,63.38,63.42,63.27,63.27,45300.0,48.8217,48.8525,48.737,48.737,45300.0
2010-03-09 11:20:00,63.28,63.39,63.24,63.34,50500.0,48.7447,48.8294,48.7139,48.7909,50500.0
2010-03-09 11:30:00,63.31,63.46,63.29,63.35,29300.0,48.7678,48.8833,48.7524,48.7986,29300.0
2010-03-09 11:40:00,63.36,63.37,63.24,63.29,30400.0,48.8063,48.814,48.7139,48.7524,30400.0
2010-03-09 11:50:00,63.29,63.4,63.28,63.36,28600.0,48.7524,48.8371,48.7447,48.8063,28600.0
2010-03-09 12:00:00,63.38,63.4,63.23,63.25,27000.0,48.8217,48.8371,48.7062,48.7216,27000.0
2010-03-09 12:10:00,63.26,63.31,63.22,63.31,37800.0,48.7293,48.7678,48.6985,48.7678,37800.0
2010-03-09 12:20:00,63.3,63.37,63.27,63.37,51100.0,48.7601,48.814,48.737,48.814,51100.0
2010-03-09 12:30:00,63.37,63.38,63.24,63.24,29700.0,48.814,48.8217,48.7139,48.7139,29700.0
2010-03-09 12:40:00,63.25,63.26,63.18,63.23,28200.0,48.7216,48.7293,48.6677,48.7062,28200.0
2010-03-09 12:50:00,63.23,63.27,63.16,63.26,37900.0,48.7062,48.737,48.6523,48.7293,37900.0
2010-03-09 13:00:00,63.26,63.26,63.15,63.15,54600.0,48.7293,48.7293,48.6446,48.6446,54600.0
2010-03-09 13:10:00,63.15,63.19,63.11,63.18,34400.0,48.6446,48.6754,48.6137,48.6677,34400.0
2010-03-09 13:20:00,63.19,63.31,63.19,63.31,16800.0,48.6754,48.7678,48.6754,48.7678,16800.0
2010-03-09 13:30:00,63.32,63.41,63.31,63.37,31800.0,48.7755,48.8448,48.7678,48.814,31800.0
2010-03-09 13:40:00,63.36,63.39,63.29,63.37,29900.0,48.8063,48.8294,48.7524,48.814,29900.0
2010-03-09 13:50:00,63.37,63.41,63.33,63.35,24500.0,48.814,48.8448,48.7832,48.7986,24500.0
2010-03-09 14:00:00,63.36,63.39,63.33,63.37,27200.0,48.8063,48.8294,48.7832,48.814,27200.0
2010-03-09 14:10:00,63.37,63.5,63.37,63.48,27600.0,48.814,48.9142,48.814,48.8987,27600.0
2010-03-09 14:20:00,63.48,63.55,63.46,63.53,34100.0,48.8987,48.9527,48.8833,48.9373,34100.0
2010-03-09 14:30:00,63.53,63.6,63.49,63.6,80600.0,48.9373,48.9912,48.9065,48.9912,80600.0
2010-03-09 14:40:00,63.56,63.56,63.47,63.48,25500.0,48.9604,48.9604,48.891,48.8987,25500.0
2010-03-09 14:50:00,63.49,63.5,63.34,63.41,22400.0,48.9065,48.9142,48.7909,48.8448,22400.0
2010-03-09 15:00:00,63.41,63.47,63.4,63.43,48000.0,48.8448,48.891,48.8371,48.8602,48000.0
2010-03-09 15:10:00,63.42,63.43,63.16,63.27,31500.0,48.8525,48.8602,48.6523,48.737,31500.0
2010-03-09 15:20:00,63.26,63.34,63.16,63.26,72900.0,48.7293,48.7909,48.6523,48.7293,72900.0
2010-03-09 15:30:00,63.29,63.36,63.22,63.33,20600.0,48.7524,48.8063,48.6985,48.7832,20600.0
2010-03-09 15:40:00,63.33,63.42,63.29,63.33,44400.0,48.7832,48.8525,48.7524,48.7832,44400.0
2010-03-09 15:50:00,63.34,63.41,63.31,63.33,50800.0,48.7909,48.8448,48.7678,48.7832,50800.0
2010-03-10 09:30:00,63.46,63.46,63.25,63.44,22200.0,48.8833,48.8833,48.7216,48.8679,22200.0
2010-03-10 09:40:00,63.42,63.63,63.41,63.62,12200.0,48.8525,49.0143,48.8448,49.0066,12200.0
2010-03-10 09:50:00,63.6,63.72,63.41,63.54,40900.0,48.9912,49.0836,48.8448,48.945,40900.0
2010-03-10 10:00:00,63.54,63.73,63.54,63.67,13800.0,48.945,49.0913,48.945,49.0451,13800.0
2010-03-10 10:10:00,63.67,63.71,63.53,63.6,27200.0,49.0451,49.0759,48.9373,48.9912,27200.0
2010-03-10 10:20:00,63.59,63.75,63.58,63.72,42800.0,48.9835,49.1067,48.9758,49.0836,42800.0
2010-03-10 10:30:00,63.73,63.96,63.73,63.85,27100.0,49.0913,49.2685,49.0913,49.1838,27100.0
2010-03-10 10:40:00,63.85,63.87,63.74,63.74,28900.0,49.1838,49.1992,49.099,49.099,28900.0
2010-03-10 10:50:00,63.75,63.84,63.68,63.75,28400.0,49.1067,49.1761,49.0528,49.1067,28400.0
2010-03-10 11:00:00,63.76,63.85,63.64,63.72,35400.0,49.1144,49.1838,49.022,49.0836,35400.0
2010-03-10 11:10:00,63.73,63.83,63.7,63.82,11700.0,49.0913,49.1684,49.0682,49.1607,11700.0
2010-03-10 11:20:00,63.82,63.82,63.74,63.76,11700.0,49.1607,49.1607,49.099,49.1144,11700.0
2010-03-10 11:30:00,63.76,63.89,63.74,63.77,25100.0,49.1144,49.2146,49.099,49.1221,25100.0
2010-03-10 11:40:00,63.74,63.86,63.67,63.72,32000.0,49.099,49.1915,49.0451,49.0836,32000.0
2010-03-10 11:50:00,63.68,63.77,63.68,63.7,59600.0,49.0528,49.1221,49.0528,49.0682,59600.0
2010-03-10 12:00:00,63.68,63.7,63.44,63.44,17600.0,49.0528,49.0682,48.8679,48.8679,17600.0
2010-03-10 12:10:00,63.41,63.49,63.3,63.49,83700.0,48.8448,48.9065,48.7601,48.9065,83700.0
2010-03-10 12:20:00,63.46,63.53,63.32,63.32,4900.0,48.8833,48.9373,48.7755,48.7755,4900.0
2010-03-10 12:30:00,63.3,63.41,63.18,63.41,11100.0,48.7601,48.8448,48.6677,48.8448,11100.0
2010-03-10 12:40:00,63.41,63.49,63.35,63.49,7600.0,48.8448,48.9065,48.7986,48.9065,7600.0
2010-03-10 12:50:00,63.46,63.65,63.4,63.63,26200.0,48.8833,49.0297,48.8371,49.0143,26200.0
2010-03-10 13:00:00,63.57,63.59,63.47,63.55,13400.0,48.9681,48.9835,48.891,48.9527,13400.0
2010-03-10 13:10:00,63.54,63.76,63.51,63.69,18300.0,48.945,49.1144,48.9219,49.0605,18300.0
2010-03-10 13:20:00,63.67,63.73,63.64,63.66,28600.0,49.0451,49.0913,49.022,49.0374,28600.0
2010-03-10 13:30:00,63.65,63.71,63.64,63.64,13700.0,49.0297,49.0759,49.022,49.022,13700.0
2010-03-10 13:40:00,63.65,63.73,63.6,63.6,23200.0,49.0297,49.0913,48.9912,48.9912,23200.0
2010-03-10 13:50:00,63.6,63.65,63.56,63.61,12500.0,48.9912,49.0297,48.9604,48.9989,12500.0
2010-03-10 14:00:00,63.6,63.83,63.56,63.82,27800.0,48.9912,49.1684,48.9604,49.1607,27800.0
2010-03-10 14:10:00,63.83,63.93,63.79,63.89,23200.0,49.1684,49.2454,49.1375,49.2146,23200.0
2010-03-10 14:20:00,63.88,63.96,63.86,63.96,16700.0,49.2069,49.2685,49.1915,49.2685,16700.0
2010-03-10 14:30:00,63.94,63.96,63.84,63.85,29200.0,49.2531,49.2685,49.1761,49.1838,29200.0
2010-03-10 14:40:00,63.86,63.92,63.78,63.92,23100.0,49.1915,49.2377,49.1298,49.2377,23100.0
2010-03-10 14:50:00,63.92,63.93,63.77,63.83,37900.0,49.2377,49.2454,49.1221,49.1684,37900.0
2010-03-10 15:00:00,63.84,63.87,63.62,63.8,67000.0,49.1761,49.1992,49.0066,49.1452,67000.0
2010-03-10 15:10:00,63.79,63.84,63.73,63.78,14600.0,49.1375,49.1761,49.0913,49.1298,14600.0
2010-03-10 15:20:00,63.79,63.85,63.62,63.62,31400.0,49.1375,49.1838,49.0066,49.0066,31400.0
2010-03-10 15:30:00,63.62,63.76,63.6,63.75,48500.0,49.0066,49.1144,48.9912,49.1067,48500.0
2010-03-10 15:40:00,63.73,63.85,63.7,63.82,58700.0,49.0913,49.1838,49.0682,49.1607,58700.0
2010-03-10 15:50:00,63.81,63.91,63.79,63.81,58200.0,49.1529,49.23,49.1375,49.1529,58200.0
2010-03-11 09:30:00,63.84,63.85,63.29,63.31,17000.0,49.1761,49.1838,48.7524,48.7678,17000.0
2010-03-11 09:40:00,63.39,63.42,63.13,63.18,16000.0,48.8294,48.8525,48.6291,48.6677,16000.0
2010-03-11 09:50:00,63.13,63.29,63.03,63.21,14400.0,48.6291,48.7524,48.5521,48.6908,14400.0
2010-03-11 10:00:00,63.24,63.62,63.23,63.53,17200.0,48.7139,49.0066,48.7062,48.9373,17200.0
2010-03-11 10:10:00,63.52,63.53,63.32,63.35,9500.0,48.9296,48.9373,48.7755,48.7986,9500.0
2010-03-11 10:20:00,63.37,63.43,63.33,63.35,16300.0,48.814,48.8602,48.7832,48.7986,16300.0
2010-03-11 10:30:00,63.35,63.43,63.33,63.4,7000.0,48.7986,48.8602,48.7832,48.8371,7000.0
2010-03-11 10:40:00,63.4,63.55,63.4,63.47,17700.0,48.8371,48.9527,48.8371,48.891,17700.0
2010-03-11 10:50:00,63.47,63.65,63.44,63.61,12100.0,48.891,49.0297,48.8679,48.9989,12100.0
2010-03-11 11:00:00,63.59,63.65,63.55,63.59,16200.0,48.9835,49.0297,48.9527,48.9835,16200.0
2010-03-11 11:10:00,63.58,63.58,63.5,63.5,12400.0,48.9758,48.9758,48.9142,48.9142,12400.0
2010-03-11 11:20:00,63.51,63.62,63.5,63.54,21300.0,48.9219,49.0066,48.9142,48.945,21300.0
2010-03-11 11:30:00,63.58,63.58,63.44,63.45,29200.0,48.9758,48.9758,48.8679,48.8756,29200.0
2010-03-11 11:40:00,63.45,63.55,63.35,63.51,15800.0,48.8756,48.9527,48.7986,48.9219,15800.0
2010-03-11 11:50:00,63.51,63.51,63.43,63.47,5900.0,48.9219,48.9219,48.8602,48.891,5900.0
2010-03-11 12:00:00,63.47,63.54,63.43,63.5,5000.0,48.891,48.945,48.8602,48.9142,5000.0
2010-03-11 12:10:00,63.5,63.51,63.41,63.44,19600.0,48.9142,48.9219,48.8448,48.8679,19600.0
2010-03-11 12:20:00,63.4,63.44,63.35,63.37,12100.0,48.8371,48.8679,48.7986,48.814,12100.0
2010-03-11 12:30:00,63.37,63.51,63.33,63.45,16900.0,48.814,48.9219,48.7832,48.8756,16900.0
2010-03-11 12:40:00,63.45,63.48,63.41,63.43,12200.0,48.8756,48.8987,48.8448,48.8602,12200.0
2010-03-11 12:50:00,63.4,63.48,63.36,63.47,20500.0,48.8371,48.8987,48.8063,48.891,20500.0
2010-03-11 13:00:00,63.47,63.52,63.42,63.51,18600.0,48.891,48.9296,48.8525,48.9219,18600.0
2010-03-11 13:10:00,63.5,63.52,63.44,63.45,17900.0,48.9142,48.9296,48.8679,48.8756,17900.0
2010-03-11 13:20:00,63.46,63.47,63.4,63.41,26500.0,48.8833,48.891,48.8371,48.8448,26500.0
2010-03-11 13:30:00,63.41,63.46,63.38,63.42,20400.0,48.8448,48.8833,48.8217,48.8525,20400.0
2010-03-11 13:40:00,63.42,63.45,63.37,63.42,26200.0,48.8525,48.8756,48.814,48.8525,26200.0
2010-03-11 13:50:00,63.43,63.44,63.33,63.33,20800.0,48.8602,48.8679,48.7832,48.7832,20800.0
2010-03-11 14:00:00,63.33,63.35,63.25,63.29,18800.0,48.7832,48.7986,48.7216,48.7524,18800.0
2010-03-11 14:10:00,63.28,63.35,63.27,63.32,18900.0,48.7447,48.7986,48.737,48.7755,18900.0
2010-03-11 14:20:00,63.32,63.34,63.24,63.27,16800.0,48.7755,48.7909,48.7139,48.737,16800.0
2010-03-11 14:30:00,63.28,63.37,63.25,63.36,20200.0,48.7447,48.814,48.7216,48.8063,20200.0
2010-03-11 14:40:00,63.36,63.36,63.26,63.27,33400.0,48.8063,48.8063,48.7293,48.737,33400.0
2010-03-11 14:50:00,63.27,63.27,63.24,63.26,21000.0,48.737,48.737,48.7139,48.7293,21000.0
2010-03-11 15:00:00,63.26,63.41,63.25,63.34,42600.0,48.7293,48.8448,48.7216,48.7909,42600.0
2010-03-11 15:10:00,63.35,63.46,63.34,63.46,45400.0,48.7986,48.8833,48.7909,48.8833,45400.0
2010-03-11 15:20:00,63.46,63.5,63.43,63.48,21400.0,48.8833,48.9142,48.8602,48.8987,21400.0
2010-03-11 15:30:00,63.47,63.48,63.42,63.43,40100.0,48.891,48.8987,48.8525,48.8602,40100.0
2010-03-11 15:40:00,63.43,63.6,63.43,63.58,77100.0,48.8602,48.9912,48.8602,48.9758,77100.0
2010-03-11 15:50:00,63.59,63.69,63.58,63.69,92400.0,48.9835,49.0605,48.9758,49.0605,92400.0
2010-03-12 09:30:00,63.99,64.2,63.83,63.9,26000.0,49.2916,49.4534,49.1684,49.2223,26000.0
2010-03-12 09:40:00,63.92,63.92,63.71,63.81,14700.0,49.2377,49.2377,49.0759,49.1529,14700.0
2010-03-12 09:50:00,63.81,63.81,63.66,63.72,27200.0,49.1529,49.1529,49.0374,49.0836,27200.0
2010-03-12 10:00:00,63.73,63.73,63.44,63.58,37400.0,49.0913,49.0913,48.8679,48.9758,37400.0
2010-03-12 10:10:00,63.56,63.65,63.35,63.41,16700.0,48.9604,49.0297,48.7986,48.8448,16700.0
2010-03-12 10:20:00,63.38,63.61,63.32,63.52,15500.0,48.8217,48.9989,48.7755,48.9296,15500.0
2010-03-12 10:30:00,63.51,63.72,63.49,63.69,19300.0,48.9219,49.0836,48.9065,49.0605,19300.0
2010-03-12 10:40:00,63.65,63.65,63.36,63.39,14000.0,49.0297,49.0297,48.8063,48.8294,14000.0
2010-03-12 10:50:00,63.36,63.53,63.31,63.5,22800.0,48.8063,48.9373,48.7678,48.9142,22800.0
2010-03-12 11:00:00,63.5,63.74,63.44,63.72,14100.0,48.9142,49.099,48.8679,49.0836,14100.0
2010-03-12 11:10:00,63.72,63.79,63.65,63.73,21900.0,49.0836,49.1375,49.0297,49.0913,21900.0
2010-03-12 11:20:00,63.74,63.85,63.69,63.76,31600.0,49.099,49.1838,49.0605,49.1144,31600.0
2010-03-12 11:30:00,63.72,63.72,63.61,63.64,17700.0,49.0836,49.0836,48.9989,49.022,17700.0
2010-03-12 11:40:00,63.65,63.7,63.62,63.64,16400.0,49.0297,49.0682,49.0066,49.022,16400.0
2010-03-12 11:50:00,63.65,63.66,63.53,63.6,18500.0,49.0297,49.0374,48.9373,48.9912,18500.0
2010-03-12 12:00:00,63.6,63.67,63.57,63.61,23500.0,48.9912,49.0451,48.9681,48.9989,23500.0
2010-03-12 12:10:00,63.62,63.65,63.59,63.63,16700.0,49.0066,49.0297,48.9835,49.0143,16700.0
2010-03-12 12:20:00,63.63,63.67,63.58,63.62,17800.0,49.0143,49.0451,48.9758,49.0066,17800.0
2010-03-12 12:30:00,63.62,63.62,63.5,63.61,38000.0,49.0066,49.0066,48.9142,48.9989,38000.0
2010-03-12 12:40:00,63.61,63.74,63.6,63.74,33800.0,48.9989,49.099,48.9912,49.099,33800.0
2010-03-12 12:50:00,63.72,63.9,63.66,63.79,27100.0,49.0836,49.2223,49.0374,49.1375,27100.0
2010-03-12 13:00:00,63.79,63.79,63.64,63.66,10800.0,49.1375,49.1375,49.022,49.0374,10800.0
2010-03-12 13:10:00,63.66,63.71,63.64,63.66,15500.0,49.0374,49.0759,49.022,49.0374,15500.0
2010-03-12 13:20:00,63.65,63.66,63.59,63.62,10800.0,49.0297,49.0374,48.9835,49.0066,10800.0
2010-03-12 13:30:00,63.63,63.68,63.62,63.67,7800.0,49.0143,49.0528,49.0066,49.0451,7800.0
2010-03-12 13:40:00,63.66,63.7,63.62,63.66,19200.0,49.0374,49.0682,49.0066,49.0374,19200.0
2010-03-12 13:50:00,63.67,63.67,63.58,63.62,15700.0,49.0451,49.0451,48.9758,49.0066,15700.0
2010-03-12 14:00:00,63.63,63.67,63.59,63.61,24300.0,49.0143,49.0451,48.9835,48.9989,24300.0
2010-03-12 14:10:00,63.62,63.67,63.58,63.67,12000.0,49.0066,49.0451,48.9758,49.0451,12000.0
2010-03-12 14:20:00,63.68,63.7,63.58,63.58,8200.0,49.0528,49.0682,48.9758,48.9758,8200.0
2010-03-12 14:30:00,63.59,63.67,63.57,63.57,10300.0,48.9835,49.0451,48.9681,48.9681,10300.0
2010-03-12 14:40:00,63.58,63.65,63.55,63.65,12700.0,48.9758,49.0297,48.9527,49.0297,12700.0
2010-03-12 14:50:00,63.64,63.66,63.58,63.65,8500.0,49.022,49.0374,48.9758,49.0297,8500.0
2010-03-12 15:00:00,63.65,63.7,63.58,63.6,20200.0,49.0297,49.0682,48.9758,48.9912,20200.0
2010-03-12 15:10:00,63.61,63.62,63.54,63.6,22200.0,48.9989,49.0066,48.945,48.9912,22200.0
2010-03-12 15:20:00,63.58,63.6,63.5,63.52,24300.0,48.9758,48.9912,48.9142,48.9296,24300.0
2010-03-12 15:30:00,63.5,63.64,63.5,63.61,25500.0,48.9142,49.022,48.9142,48.9989,25500.0
2010-03-12 15:40:00,63.6,63.65,63.58,63.64,48600.0,48.9912,49.0297,48.9758,49.022,48600.0
2010-03-12 15:50:00,63.65,63.66,63.57,63.62,57700.0,49.0297,49.0374,48.9681,49.0066,57700.0
2010-03-15 09:30:00,63.65,63.81,63.42,63.48,19700.0,49.0297,49.1529,48.8525,48.8987,19700.0
2010-03-15 09:40:00,63.5,63.84,63.4,63.83,8500.0,48.9142,49.1761,48.8371,49.1684,8500.0
2010-03-15 09:50:00,63.82,63.82,63.5,63.51,16200.0,49.1607,49.1607,48.9142,48.9219,16200.0
2010-03-15 10:00:00,63.51,63.69,63.44,63.65,17900.0,48.9219,49.0605,48.8679,49.0297,17900.0
2010-03-15 10:10:00,63.65,63.7,63.5,63.7,15900.0,49.0297,49.0682,48.9142,49.0682,15900.0
2010-03-15 10:20:00,63.7,63.86,63.7,63.86,31700.0,49.0682,49.1915,49.0682,49.1915,31700.0
2010-03-15 10:30:00,63.86,63.87,63.64,63.64,22000.0,49.1915,49.1992,49.022,49.022,22000.0
2010-03-15 10:40:00,63.62,63.67,63.52,63.55,18800.0,49.0066,49.0451,48.9296,48.9527,18800.0
2010-03-15 10:50:00,63.57,63.71,63.57,63.71,15600.0,48.9681,49.0759,48.9681,49.0759,15600.0
2010-03-15 11:00:00,63.66,63.73,63.5,63.55,20100.0,49.0374,49.0913,48.9142,48.9527,20100.0
2010-03-15 11:10:00,63.53,63.54,63.32,63.45,13300.0,48.9373,48.945,48.7755,48.8756,13300.0
2010-03-15 11:20:00,63.41,63.49,63.33,63.46,19900.0,48.8448,48.9065,48.7832,48.8833,19900.0
2010-03-15 11:30:00,63.45,63.51,63.35,63.51,9800.0,48.8756,48.9219,48.7986,48.9219,9800.0
2010-03-15 11:40:00,63.52,63.54,63.48,63.51,13600.0,48.9296,48.945,48.8987,48.9219,13600.0
2010-03-15 11:50:00,63.5,63.5,63.41,63.42,21400.0,48.9142,48.9142,48.8448,48.8525,21400.0
2010-03-15 12:00:00,63.41,63.41,63.28,63.32,15200.0,48.8448,48.8448,48.7447,48.7755,15200.0
2010-03-15 12:10:00,63.33,63.41,63.32,63.34,16600.0,48.7832,48.8448,48.7755,48.7909,16600.0
2010-03-15 12:20:00,63.33,63.41,63.32,63.34,15200.0,48.7832,48.8448,48.7755,48.7909,15200.0
2010-03-15 12:30:00,63.35,63.42,63.28,63.38,7600.0,48.7986,48.8525,48.7447,48.8217,7600.0
2010-03-15 12:40:00,63.37,63.49,63.37,63.39,13700.0,48.814,48.9065,48.814,48.8294,13700.0
2010-03-15 12:50:00,63.4,63.47,63.36,63.42,6400.0,48.8371,48.891,48.8063,48.8525,6400.0
2010-03-15 13:00:00,63.4,63.44,63.36,63.41,8300.0,48.8371,48.8679,48.8063,48.8448,8300.0
2010-03-15 13:10:00,63.41,63.41,63.33,63.36,11800.0,48.8448,48.8448,48.7832,48.8063,11800.0
2010-03-15 13:20:00,63.35,63.4,63.31,63.33,19800.0,48.7986,48.8371,48.7678,48.7832,19800.0
2010-03-15 13:30:00,63.33,63.41,63.31,63.39,10200.0,48.7832,48.8448,48.7678,48.8294,10200.0
2010-03-15 13:40:00,63.38,63.47,63.38,63.46,11200.0,48.8217,48.891,48.8217,48.8833,11200.0
2010-03-15 13:50:00,63.46,63.49,63.43,63.44,4500.0,48.8833,48.9065,48.8602,48.8679,4500.0
2010-03-15 14:00:00,63.43,63.49,63.38,63.38,9000.0,48.8602,48.9065,48.8217,48.8217,9000.0
2010-03-15 14:10:00,63.37,63.41,63.33,63.41,4500.0,48.814,48.8448,48.7832,48.8448,4500.0
2010-03-15 14:20:00,63.39,63.4,63.34,63.36,9100.0,48.8294,48.8371,48.7909,48.8063,9100.0
2010-03-15 14:30:00,63.35,63.38,63.27,63.36,18000.0,48.7986,48.8217,48.737,48.8063,18000.0
2010-03-15 14:40:00,63.36,63.47,63.34,63.41,13600.0,48.8063,48.891,48.7909,48.8448,13600.0
2010-03-15 14:50:00,63.41,63.55,63.41,63.5,19600.0,48.8448,48.9527,48.8448,48.9142,19600.0
2010-03-15 15:00:00,63.5,63.54,63.46,63.49,19000.0,48.9142,48.945,48.8833,48.9065,19000.0
2010-03-15 15:10:00,63.5,63.64,63.49,63.63,25100.0,48.9142,49.022,48.9065,49.0143,25100.0
2010-03-15 15:20:00,63.62,63.72,63.61,63.67,27200.0,49.0066,49.0836,48.9989,49.0451,27200.0
2010-03-15 15:30:00,63.68,63.75,63.61,63.75,27500.0,49.0528,49.1067,48.9989,49.1067,27500.0
2010-03-15 15:40:00,63.75,63.89,63.72,63.86,50200.0,49.1067,49.2146,49.0836,49.1915,50200.0
2010-03-15 15:50:00,63.86,63.86,63.78,63.81,65400.0,49.1915,49.1915,49.1298,49.1529,65400.0
2010-03-16 09:30:00,63.96,64.11,63.89,64.09,15200.0,49.2685,49.384,49.2146,49.3686,15200.0
2010-03-16 09:40:00,64.04,64.21,64.01,64.17,37000.0,49.3301,49.4611,49.307,49.4303,37000.0
2010-03-16 09:50:00,64.17,64.3,63.99,64.28,28600.0,49.4303,49.5304,49.2916,49.515,28600.0
2010-03-16 10:00:00,64.28,64.36,64.2,64.28,20800.0,49.515,49.5766,49.4534,49.515,20800.0
2010-03-16 10:10:00,64.25,64.26,64.14,64.18,17300.0,49.4919,49.4996,49.4071,49.438,17300.0
2010-03-16 10:20:00,64.18,64.26,64.12,64.23,20900.0,49.438,49.4996,49.3917,49.4765,20900.0
2010-03-16 10:30:00,64.23,64.26,64.17,64.22,21100.0,49.4765,49.4996,49.4303,49.4688,21100.0
2010-03-16 10:40:00,64.2,64.33,64.16,64.32,16300.0,49.4534,49.5535,49.4226,49.5458,16300.0
2010-03-16 10:50:00,64.31,64.49,64.23,64.45,23800.0,49.5381,49.6768,49.4765,49.6459,23800.0
2010-03-16 11:00:00,64.46,64.53,64.45,64.51,24500.0,49.6536,49.7076,49.6459,49.6922,24500.0
2010-03-16 11:10:00,64.51,64.64,64.5,64.63,36100.0,49.6922,49.7923,49.6845,49.7846,36100.0
2010-03-16 11:20:00,64.62,64.67,64.47,64.48,19000.0,49.7769,49.8154,49.6613,49.6691,19000.0
2010-03-16 11:30:00,64.49,64.52,64.4,64.4,16600.0,49.6768,49.6999,49.6074,49.6074,16600.0
2010-03-16 11:40:00,64.41,64.47,64.4,64.41,15600.0,49.6151,49.6613,49.6074,49.6151,15600.0
2010-03-16 11:50:00,64.39,64.46,64.34,64.45,15800.0,49.5997,49.6536,49.5612,49.6459,15800.0
2010-03-16 12:00:00,64.45,64.46,64.38,64.41,8000.0,49.6459,49.6536,49.592,49.6151,8000.0
2010-03-16 12:10:00,64.4,64.48,64.37,64.43,23700.0,49.6074,49.6691,49.5843,49.6305,23700.0
2010-03-16 12:20:00,64.43,64.45,64.37,64.44,18200.0,49.6305,49.6459,49.5843,49.6382,18200.0
2010-03-16 12:30:00,64.42,64.43,64.4,64.42,10600.0,49.6228,49.6305,49.6074,49.6228,10600.0
2010-03-16 12:40:00,64.42,64.48,64.35,64.43,20100.0,49.6228,49.6691,49.5689,49.6305,20100.0
2010-03-16 12:50:00,64.4,64.41,64.27,64.29,6100.0,49.6074,49.6151,49.5073,49.5227,6100.0
2010-03-16 13:00:00,64.28,64.35,64.28,64.32,11300.0,49.515,49.5689,49.515,49.5458,11300.0
2010-03-16 13:10:00,64.31,64.32,64.21,64.25,4700.0,49.5381,49.5458,49.4611,49.4919,4700.0
2010-03-16 13:20:00,64.24,64.24,64.18,64.23,6400.0,49.4842,49.4842,49.438,49.4765,6400.0
2010-03-16 13:30:00,64.23,64.26,64.2,64.26,8000.0,49.4765,49.4996,49.4534,49.4996,8000.0
2010-03-16 13:40:00,64.26,64.27,64.23,64.23,6100.0,49.4996,49.5073,49.4765,49.4765,6100.0
2010-03-16 13:50:00,64.2,64.23,64.18,64.21,4200.0,49.4534,49.4765,49.438,49.4611,4200.0
2010-03-16 14:00:00,64.22,64.24,64.14,64.17,10600.0,49.4688,49.4842,49.4071,49.4303,10600.0
2010-03-16 14:10:00,64.17,64.33,64.14,64.24,22600.0,49.4303,49.5535,49.4071,49.4842,22600.0
2010-03-16 14:20:00,64.25,64.38,64.24,64.3,25200.0,49.4919,49.592,49.4842,49.5304,25200.0
2010-03-16 14:30:00,64.3,64.3,64.11,64.15,28600.0,49.5304,49.5304,49.384,49.4149,28600.0
2010-03-16 14:40:00,64.15,64.26,64.09,64.19,22700.0,49.4149,49.4996,49.3686,49.4457,22700.0
2010-03-16 14:50:00,64.2,64.35,64.12,64.32,22200.0,49.4534,49.5689,49.3917,49.5458,22200.0
2010-03-16 15:00:00,64.31,64.42,64.27,64.32,27300.0,49.5381,49.6228,49.5073,49.5458,27300.0
2010-03-16 15:10:00,64.31,64.47,64.3,64.39,20100.0,49.5381,49.6613,49.5304,49.5997,20100.0
2010-03-16 15:20:00,64.38,64.44,64.35,64.43,19200.0,49.592,49.6382,49.5689,49.6305,19200.0
2010-03-16 15:30:00,64.42,64.5,64.34,64.45,82200.0,49.6228,49.6845,49.5612,49.6459,82200.0
2010-03-16 15:40:00,64.46,64.47,64.27,64.28,87200.0,49.6536,49.6613,49.5073,49.515,87200.0
2010-03-16 15:50:00,64.29,64.5,64.29,64.44,94400.0,49.5227,49.6845,49.5227,49.6382,94400.0
2010-03-17 09:30:00,64.74,65.09,64.46,65.01,31600.0,49.8693,50.1389,49.6536,50.0773,31600.0
2010-03-17 09:40:00,64.98,65.07,64.91,65.04,19700.0,50.0542,50.1235,50.0003,50.1004,19700.0
2010-03-17 09:50:00,65.04,65.28,64.97,65.25,37000.0,50.1004,50.2853,50.0465,50.2622,37000.0
2010-03-17 10:00:00,65.23,65.29,65.05,65.15,49100.0,50.2468,50.293,50.1081,50.1852,49100.0
2010-03-17 10:10:00,65.18,65.19,64.95,65.07,36900.0,50.2083,50.216,50.0311,50.1235,36900.0
2010-03-17 10:20:00,65.08,65.12,64.99,65.01,36600.0,50.1312,50.162,50.0619,50.0773,36600.0
2010-03-17 10:30:00,65.01,65.11,65.01,65.07,36500.0,50.0773,50.1543,50.0773,50.1235,36500.0
2010-03-17 10:40:00,65.04,65.11,65.02,65.1,22100.0,50.1004,50.1543,50.085,50.1466,22100.0
2010-03-17 10:50:00,65.09,65.28,65.08,65.19,34200.0,50.1389,50.2853,50.1312,50.216,34200.0
2010-03-17 11:00:00,65.19,65.2,65.13,65.13,13000.0,50.216,50.2237,50.1697,50.1697,13000.0
2010-03-17 11:10:00,65.14,65.16,65.01,65.12,67400.0,50.1775,50.1929,50.0773,50.162,67400.0
2010-03-17 11:20:00,65.11,65.18,64.96,64.99,68100.0,50.1543,50.2083,50.0388,50.0619,68100.0
2010-03-17 11:30:00,64.99,65.17,64.97,65.14,29800.0,50.0619,50.2006,50.0465,50.1775,29800.0
2010-03-17 11:40:00,65.13,65.27,65.1,65.18,14400.0,50.1697,50.2776,50.1466,50.2083,14400.0
2010-03-17 11:50:00,65.17,65.36,65.16,65.25,17900.0,50.2006,50.3469,50.1929,50.2622,17900.0
2010-03-17 12:00:00,65.25,65.3,65.2,65.3,13600.0,50.2622,50.3007,50.2237,50.3007,13600.0
2010-03-17 12:10:00,65.3,65.36,65.23,65.34,15900.0,50.3007,50.3469,50.2468,50.3315,15900.0
2010-03-17 12:20:00,65.33,65.4,65.31,65.4,53200.0,50.3238,50.3777,50.3084,50.3777,53200.0
2010-03-17 12:30:00,65.38,65.39,65.25,65.3,32900.0,50.3623,50.37,50.2622,50.3007,32900.0
2010-03-17 12:40:00,65.3,65.38,65.29,65.31,42000.0,50.3007,50.3623,50.293,50.3084,42000.0
2010-03-17 12:50:00,65.36,65.4,65.29,65.34,26900.0,50.3469,50.3777,50.293,50.3315,26900.0
2010-03-17 13:00:00,65.32,65.34,65.26,65.27,20400.0,50.3161,50.3315,50.2699,50.2776,20400.0
2010-03-17 13:10:00,65.27,65.44,65.24,65.43,19900.0,50.2776,50.4085,50.2545,50.4008,19900.0
2010-03-17 13:20:00,65.43,65.58,65.43,65.54,22500.0,50.4008,50.5164,50.4008,50.4856,22500.0
2010-03-17 13:30:00,65.52,65.74,65.5,65.63,24100.0,50.4702,50.6396,50.4548,50.5549,24100.0
2010-03-17 13:40:00,65.61,65.74,65.61,65.7,28600.0,50.5395,50.6396,50.5395,50.6088,28600.0
2010-03-17 13:50:00,65.67,65.73,65.65,65.69,28900.0,50.5857,50.6319,50.5703,50.6011,28900.0
2010-03-17 14:00:00,65.69,65.7,65.64,65.68,33100.0,50.6011,50.6088,50.5626,50.5934,33100.0
2010-03-17 14:10:00,65.67,65.71,65.63,65.68,26000.0,50.5857,50.6165,50.5549,50.5934,26000.0
2010-03-17 14:20:00,65.67,65.72,65.63,65.64,39600.0,50.5857,50.6242,50.5549,50.5626,39600.0
2010-03-17 14:30:00,65.61,65.63,65.47,65.48,40700.0,50.5395,50.5549,50.4317,50.4394,40700.0
2010-03-17 14:40:00,65.47,65.48,65.35,65.35,30800.0,50.4317,50.4394,50.3392,50.3392,30800.0
2010-03-17 14:50:00,65.35,65.41,65.32,65.35,54800.0,50.3392,50.3854,50.3161,50.3392,54800.0
2010-03-17 15:00:00,65.33,65.5,65.31,65.44,45500.0,50.3238,50.4548,50.3084,50.4085,45500.0
2010-03-17 15:10:00,65.44,65.45,65.08,65.08,48200.0,50.4085,50.4162,50.1312,50.1312,48200.0
2010-03-17 15:20:00,65.08,65.23,65.02,65.18,56200.0,50.1312,50.2468,50.085,50.2083,56200.0
2010-03-17 15:30:00,65.19,65.27,65.04,65.24,58700.0,50.216,50.2776,50.1004,50.2545,58700.0
2010-03-17 15:40:00,65.24,65.3,65.2,65.3,69300.0,50.2545,50.3007,50.2237,50.3007,69300.0
2010-03-17 15:50:00,65.29,65.36,65.23,65.36,92100.0,50.293,50.3469,50.2468,50.3469,92100.0
2010-03-18 09:30:00,65.26,65.44,65.11,65.16,18800.0,50.2699,50.4085,50.1543,50.1929,18800.0
2010-03-18 09:40:00,65.16,65.49,65.16,65.45,15800.0,50.1929,50.4471,50.1929,50.4162,15800.0
2010-03-18 09:50:00,65.45,65.56,65.34,65.52,20400.0,50.4162,50.501,50.3315,50.4702,20400.0
2010-03-18 10:00:00,65.52,65.89,65.45,65.6,62100.0,50.4702,50.7552,50.4162,50.5318,62100.0
2010-03-18 10:10:00,65.59,65.75,65.55,65.75,24000.0,50.5241,50.6473,50.4933,50.6473,24000.0
2010-03-18 10:20:00,65.75,65.76,65.68,65.69,15500.0,50.6473,50.655,50.5934,50.6011,15500.0
2010-03-18 10:30:00,65.69,65.75,65.64,65.69,34400.0,50.6011,50.6473,50.5626,50.6011,34400.0
2010-03-18 10:40:00,65.66,65.84,65.63,65.81,37300.0,50.578,50.7167,50.5549,50.6936,37300.0
2010-03-18 10:50:00,65.8,65.91,65.8,65.84,35200.0,50.6858,50.7706,50.6858,50.7167,35200.0
2010-03-18 11:00:00,65.86,65.86,65.74,65.77,29200.0,50.7321,50.7321,50.6396,50.6627,29200.0
2010-03-18 11:10:00,65.78,65.85,65.72,65.77,30400.0,50.6704,50.7244,50.6242,50.6627,30400.0
2010-03-18 11:20:00,65.77,65.77,65.66,65.69,16900.0,50.6627,50.6627,50.578,50.6011,16900.0
2010-03-18 11:30:00,65.69,65.71,65.64,65.64,31700.0,50.6011,50.6165,50.5626,50.5626,31700.0
2010-03-18 11:40:00,65.63,65.64,65.46,65.52,17700.0,50.5549,50.5626,50.4239,50.4702,17700.0
2010-03-18 11:50:00,65.5,65.55,65.42,65.53,36100.0,50.4548,50.4933,50.3931,50.4779,36100.0
2010-03-18 12:00:00,65.53,65.53,65.45,65.47,46700.0,50.4779,50.4779,50.4162,50.4317,46700.0
2010-03-18 12:10:00,65.47,65.48,65.4,65.43,36500.0,50.4317,50.4394,50.3777,50.4008,36500.0
2010-03-18 12:20:00,65.44,65.47,65.39,65.47,41900.0,50.4085,50.4317,50.37,50.4317,41900.0
2010-03-18 12:30:00,65.46,65.47,65.43,65.44,31100.0,50.4239,50.4317,50.4008,50.4085,31100.0
2010-03-18 12:40:00,65.44,65.47,65.44,65.46,23200.0,50.4085,50.4317,50.4085,50.4239,23200.0
2010-03-18 12:50:00,65.47,65.5,65.42,65.48,40500.0,50.4317,50.4548,50.3931,50.4394,40500.0
2010-03-18 13:00:00,65.47,65.6,65.44,65.53,6400.0,50.4317,50.5318,50.4085,50.4779,6400.0
2010-03-18 13:10:00,65.51,65.57,65.51,65.52,6400.0,50.4625,50.5087,50.4625,50.4702,6400.0
2010-03-18 13:20:00,65.53,65.56,65.51,65.52,7000.0,50.4779,50.501,50.4625,50.4702,7000.0
2010-03-18 13:30:00,65.53,65.57,65.51,65.56,7700.0,50.4779,50.5087,50.4625,50.501,7700.0
2010-03-18 13:40:00,65.56,65.6,65.49,65.51,22700.0,50.501,50.5318,50.4471,50.4625,22700.0
2010-03-18 13:50:00,65.51,65.55,65.51,65.54,20400.0,50.4625,50.4933,50.4625,50.4856,20400.0
2010-03-18 14:00:00,65.55,65.59,65.49,65.53,22900.0,50.4933,50.5241,50.4471,50.4779,22900.0
2010-03-18 14:10:00,65.54,65.57,65.51,65.53,14000.0,50.4856,50.5087,50.4625,50.4779,14000.0
2010-03-18 14:20:00,65.53,65.57,65.49,65.55,16000.0,50.4779,50.5087,50.4471,50.4933,16000.0
2010-03-18 14:30:00,65.56,65.69,65.55,65.61,17000.0,50.501,50.6011,50.4933,50.5395,17000.0
2010-03-18 14:40:00,65.62,65.64,65.58,65.63,17900.0,50.5472,50.5626,50.5164,50.5549,17900.0
2010-03-18 14:50:00,65.62,65.67,65.47,65.48,48400.0,50.5472,50.5857,50.4317,50.4394,48400.0
2010-03-18 15:00:00,65.48,65.54,65.46,65.48,32300.0,50.4394,50.4856,50.4239,50.4394,32300.0
2010-03-18 15:10:00,65.49,65.52,65.47,65.51,21200.0,50.4471,50.4702,50.4317,50.4625,21200.0
2010-03-18 15:20:00,65.51,65.6,65.5,65.53,46000.0,50.4625,50.5318,50.4548,50.4779,46000.0
2010-03-18 15:30:00,65.52,65.56,65.49,65.49,47100.0,50.4702,50.501,50.4471,50.4471,47100.0
2010-03-18 15:40:00,65.5,65.63,65.49,65.57,65800.0,50.4548,50.5549,50.4471,50.5087,65800.0
2010-03-18 15:50:00,65.56,65.62,65.49,65.52,99700.0,50.501,50.5472,50.4471,50.4702,99700.0
2010-03-19 09:30:00,65.75,66.41,65.7,66.02,314400.0,50.6473,51.1557,50.6088,50.8553,314400.0
2010-03-19 09:40:00,65.99,66.04,65.74,65.9,46700.0,50.8322,50.8707,50.6396,50.7629,46700.0
2010-03-19 09:50:00,65.88,65.98,65.81,65.83,65200.0,50.7475,50.8245,50.6936,50.709,65200.0
2010-03-19 10:00:00,65.83,65.9,65.75,65.85,56600.0,50.709,50.7629,50.6473,50.7244,56600.0
2010-03-19 10:10:00,65.85,65.86,65.59,65.64,37400.0,50.7244,50.7321,50.5241,50.5626,37400.0
2010-03-19 10:20:00,65.61,65.65,65.43,65.59,27400.0,50.5395,50.5703,50.4008,50.5241,27400.0
2010-03-19 10:30:00,65.57,65.57,65.43,65.52,25800.0,50.5087,50.5087,50.4008,50.4702,25800.0
2010-03-19 10:40:00,65.5,65.66,65.45,65.55,27300.0,50.4548,50.578,50.4162,50.4933,27300.0
2010-03-19 10:50:00,65.56,65.6,65.46,65.53,62600.0,50.501,50.5318,50.4239,50.4779,62600.0
2010-03-19 11:00:00,65.52,65.54,65.37,65.4,33900.0,50.4702,50.4856,50.3546,50.3777,33900.0
2010-03-19 11:10:00,65.39,65.4,65.13,65.25,42800.0,50.37,50.3777,50.1697,50.2622,42800.0
2010-03-19 11:20:00,65.24,65.43,65.24,65.4,33700.0,50.2545,50.4008,50.2545,50.3777,33700.0
2010-03-19 11:30:00,65.38,65.44,65.24,65.26,28100.0,50.3623,50.4085,50.2545,50.2699,28100.0
2010-03-19 11:40:00,65.27,65.38,65.26,65.28,22600.0,50.2776,50.3623,50.2699,50.2853,22600.0
2010-03-19 11:50:00,65.32,65.45,65.27,65.35,36100.0,50.3161,50.4162,50.2776,50.3392,36100.0
2010-03-19 12:00:00,65.34,65.42,65.28,65.37,34500.0,50.3315,50.3931,50.2853,50.3546,34500.0
2010-03-19 12:10:00,65.38,65.41,65.09,65.09,37000.0,50.3623,50.3854,50.1389,50.1389,37000.0
2010-03-19 12:20:00,65.09,65.3,65.07,65.19,25500.0,50.1389,50.3007,50.1235,50.216,25500.0
2010-03-19 12:30:00,65.16,65.32,65.12,65.25,35700.0,50.1929,50.3161,50.162,50.2622,35700.0
2010-03-19 12:40:00,65.26,65.39,65.19,65.23,32000.0,50.2699,50.37,50.216,50.2468,32000.0
2010-03-19 12:50:00,65.22,65.31,65.19,65.25,28000.0,50.2391,50.3084,50.216,50.2622,28000.0
2010-03-19 13:00:00,65.24,65.37,65.24,65.28,20100.0,50.2545,50.3546,50.2545,50.2853,20100.0
2010-03-19 13:10:00,65.28,65.32,65.14,65.14,23500.0,50.2853,50.3161,50.1775,50.1775,23500.0
2010-03-19 13:20:00,65.15,65.16,65.04,65.14,27000.0,50.1852,50.1929,50.1004,50.1775,27000.0
2010-03-19 13:30:00,65.11,65.16,65.05,65.1,32100.0,50.1543,50.1929,50.1081,50.1466,32100.0
2010-03-19 13:40:00,65.1,65.11,65.05,65.06,15500.0,50.1466,50.1543,50.1081,50.1158,15500.0
2010-03-19 13:50:00,65.05,65.25,65.02,65.2,25900.0,50.1081,50.2622,50.085,50.2237,25900.0
2010-03-19 14:00:00,65.21,65.3,65.19,65.26,15800.0,50.2314,50.3007,50.216,50.2699,15800.0
2010-03-19 14:10:00,65.29,65.3,65.19,65.29,12900.0,50.293,50.3007,50.216,50.293,12900.0
2010-03-19 14:20:00,65.29,65.39,65.25,65.37,23200.0,50.293,50.37,50.2622,50.3546,23200.0
2010-03-19 14:30:00,65.38,65.38,65.29,65.3,10400.0,50.3623,50.3623,50.293,50.3007,10400.0
2010-03-19 14:40:00,65.31,65.36,65.25,65.31,15700.0,50.3084,50.3469,50.2622,50.3084,15700.0
2010-03-19 14:50:00,65.3,65.3,65.15,65.15,17700.0,50.3007,50.3007,50.1852,50.1852,17700.0
2010-03-19 15:00:00,65.13,65.2,65.12,65.18,16800.0,50.1697,50.2237,50.162,50.2083,16800.0
2010-03-19 15:10:00,65.18,65.19,65.13,65.13,29100.0,50.2083,50.216,50.1697,50.1697,29100.0
2010-03-19 15:20:00,65.13,65.16,65.0,65.01,58700.0,50.1697,50.1929,50.0696,50.0773,58700.0
2010-03-19 15:30:00,65.01,65.09,64.89,65.0,71900.0,50.0773,50.1389,49.9849,50.0696,71900.0
2010-03-19 15:40:00,65.0,65.11,64.89,65.06,65000.0,50.0696,50.1543,49.9849,50.1158,65000.0
2010-03-19 15:50:00,65.06,65.13,64.99,65.04,79100.0,50.1158,50.1697,50.0619,50.1004,79100.0
2010-03-22 09:30:00,64.53,65.08,64.21,65.0,44400.0,49.7076,50.1312,49.4611,50.0696,44400.0
2010-03-22 09:40:00,64.97,65.25,64.87,65.15,38100.0,50.0465,50.2622,49.9695,50.1852,38100.0
2010-03-22 09:50:00,65.15,65.44,65.15,65.25,20400.0,50.1852,50.4085,50.1852,50.2622,20400.0
2010-03-22 10:00:00,65.25,65.28,64.92,65.06,26700.0,50.2622,50.2853,50.008,50.1158,26700.0
2010-03-22 10:10:00,65.06,65.12,64.89,64.93,16400.0,50.1158,50.162,49.9849,50.0157,16400.0
2010-03-22 10:20:00,64.94,65.38,64.94,65.37,24900.0,50.0234,50.3623,50.0234,50.3546,24900.0
2010-03-22 10:30:00,65.37,65.52,65.3,65.35,34400.0,50.3546,50.4702,50.3007,50.3392,34400.0
2010-03-22 10:40:00,65.35,65.47,65.28,65.44,11700.0,50.3392,50.4317,50.2853,50.4085,11700.0
2010-03-22 10:50:00,65.44,65.55,65.33,65.37,40200.0,50.4085,50.4933,50.3238,50.3546,40200.0
2010-03-22 11:00:00,65.38,65.48,65.34,65.35,27900.0,50.3623,50.4394,50.3315,50.3392,27900.0
2010-03-22 11:10:00,65.35,65.38,65.3,65.31,19500.0,50.3392,50.3623,50.3007,50.3084,19500.0
2010-03-22 11:20:00,65.3,65.36,65.25,65.26,9100.0,50.3007,50.3469,50.2622,50.2699,9100.0
2010-03-22 11:30:00,65.26,65.38,65.2,65.35,11900.0,50.2699,50.3623,50.2237,50.3392,11900.0
2010-03-22 11:40:00,65.36,65.42,65.33,65.4,11800.0,50.3469,50.3931,50.3238,50.3777,11800.0
2010-03-22 11:50:00,65.4,65.45,65.36,65.38,12000.0,50.3777,50.4162,50.3469,50.3623,12000.0
2010-03-22 12:00:00,65.39,65.4,65.28,65.34,9000.0,50.37,50.3777,50.2853,50.3315,9000.0
2010-03-22 12:10:00,65.37,65.42,65.24,65.29,9700.0,50.3546,50.3931,50.2545,50.293,9700.0
2010-03-22 12:20:00,65.28,65.37,65.26,65.37,4000.0,50.2853,50.3546,50.2699,50.3546,4000.0
2010-03-22 12:30:00,65.39,65.47,65.36,65.38,16400.0,50.37,50.4317,50.3469,50.3623,16400.0
2010-03-22 12:40:00,65.39,65.44,65.36,65.41,12600.0,50.37,50.4085,50.3469,50.3854,12600.0
2010-03-22 12:50:00,65.41,65.41,65.28,65.34,16000.0,50.3854,50.3854,50.2853,50.3315,16000.0
2010-03-22 13:00:00,65.34,65.57,65.34,65.48,9400.0,50.3315,50.5087,50.3315,50.4394,9400.0
2010-03-22 13:10:00,65.5,65.5,65.41,65.48,9100.0,50.4548,50.4548,50.3854,50.4394,9100.0
2010-03-22 13:20:00,65.49,65.51,65.39,65.39,6400.0,50.4471,50.4625,50.37,50.37,6400.0
2010-03-22 13:30:00,65.4,65.48,65.4,65.43,10900.0,50.3777,50.4394,50.3777,50.4008,10900.0
2010-03-22 13:40:00,65.43,65.52,65.42,65.47,29500.0,50.4008,50.4702,50.3931,50.4317,29500.0
2010-03-22 13:50:00,65.5,65.53,65.44,65.44,10300.0,50.4548,50.4779,50.4085,50.4085,10300.0
2010-03-22 14:00:00,65.45,65.45,65.38,65.41,11600.0,50.4162,50.4162,50.3623,50.3854,11600.0
2010-03-22 14:10:00,65.38,65.42,65.31,65.42,9000.0,50.3623,50.3931,50.3084,50.3931,9000.0
2010-03-22 14:20:00,65.41,65.47,65.38,65.42,18700.0,50.3854,50.4317,50.3623,50.3931,18700.0
2010-03-22 14:30:00,65.43,65.47,65.38,65.47,20200.0,50.4008,50.4317,50.3623,50.4317,20200.0
2010-03-22 14:40:00,65.44,65.62,65.44,65.57,20000.0,50.4085,50.5472,50.4085,50.5087,20000.0
2010-03-22 14:50:00,65.57,65.58,65.44,65.45,9600.0,50.5087,50.5164,50.4085,50.4162,9600.0
2010-03-22 15:00:00,65.46,65.52,65.38,65.38,16100.0,50.4239,50.4702,50.3623,50.3623,16100.0
2010-03-22 15:10:00,65.4,65.52,65.39,65.45,29300.0,50.3777,50.4702,50.37,50.4162,29300.0
2010-03-22 15:20:00,65.48,65.55,65.47,65.48,17900.0,50.4394,50.4933,50.4317,50.4394,17900.0
2010-03-22 15:30:00,65.47,65.5,65.42,65.5,25400.0,50.4317,50.4548,50.3931,50.4548,25400.0
2010-03-22 15:40:00,65.5,65.61,65.48,65.6,44000.0,50.4548,50.5395,50.4394,50.5318,44000.0
2010-03-22 15:50:00,65.59,65.59,65.52,65.54,81300.0,50.5241,50.5241,50.4702,50.4856,81300.0
2010-03-23 09:30:00,65.78,65.98,65.48,65.48,27700.0,50.6704,50.8245,50.4394,50.4394,27700.0
2010-03-23 09:40:00,65.48,65.65,65.16,65.33,50200.0,50.4394,50.5703,50.1929,50.3238,50200.0
2010-03-23 09:50:00,65.43,65.68,65.42,65.66,15700.0,50.4008,50.5934,50.3931,50.578,15700.0
2010-03-23 10:00:00,65.68,65.85,65.6,65.82,34300.0,50.5934,50.7244,50.5318,50.7013,34300.0
2010-03-23 10:10:00,65.84,66.13,65.83,66.13,32000.0,50.7167,50.94,50.709,50.94,32000.0
2010-03-23 10:20:00,66.14,66.19,66.03,66.14,34300.0,50.9478,50.9863,50.863,50.9478,34300.0
2010-03-23 10:30:00,66.14,66.17,66.07,66.17,35300.0,50.9478,50.9709,50.8938,50.9709,35300.0
2010-03-23 10:40:00,66.17,66.19,66.02,66.07,49000.0,50.9709,50.9863,50.8553,50.8938,49000.0
2010-03-23 10:50:00,66.09,66.09,65.79,65.84,30600.0,50.9092,50.9092,50.6781,50.7167,30600.0
2010-03-23 11:00:00,65.83,65.85,65.64,65.76,44400.0,50.709,50.7244,50.5626,50.655,44400.0
2010-03-23 11:10:00,65.76,65.87,65.73,65.86,17100.0,50.655,50.7398,50.6319,50.7321,17100.0
2010-03-23 11:20:00,65.84,65.99,65.82,65.99,41900.0,50.7167,50.8322,50.7013,50.8322,41900.0
2010-03-23 11:30:00,66.01,66.16,65.91,65.96,40500.0,50.8476,50.9632,50.7706,50.8091,40500.0
2010-03-23 11:40:00,65.94,66.12,65.82,65.94,37400.0,50.7937,50.9323,50.7013,50.7937,37400.0
2010-03-23 11:50:00,65.94,66.06,65.92,66.05,16200.0,50.7937,50.8861,50.7783,50.8784,16200.0
2010-03-23 12:00:00,66.04,66.18,66.0,66.16,30100.0,50.8707,50.9786,50.8399,50.9632,30100.0
2010-03-23 12:10:00,66.17,66.25,66.06,66.09,27300.0,50.9709,51.0325,50.8861,50.9092,27300.0
2010-03-23 12:20:00,66.08,66.2,66.04,66.17,21800.0,50.9015,50.994,50.8707,50.9709,21800.0
2010-03-23 12:30:00,66.17,66.2,66.07,66.1,16400.0,50.9709,50.994,50.8938,50.9169,16400.0
2010-03-23 12:40:00,66.09,66.11,66.04,66.04,10200.0,50.9092,50.9246,50.8707,50.8707,10200.0
2010-03-23 12:50:00,66.02,66.12,66.02,66.1,11500.0,50.8553,50.9323,50.8553,50.9169,11500.0
2010-03-23 13:00:00,66.09,66.28,66.09,66.24,22400.0,50.9092,51.0556,50.9092,51.0248,22400.0
2010-03-23 13:10:00,66.25,66.25,66.14,66.14,9500.0,51.0325,51.0325,50.9478,50.9478,9500.0
2010-03-23 13:20:00,66.12,66.22,66.12,66.16,23500.0,50.9323,51.0094,50.9323,50.9632,23500.0
2010-03-23 13:30:00,66.17,66.17,66.12,66.12,4700.0,50.9709,50.9709,50.9323,50.9323,4700.0
2010-03-23 13:40:00,66.12,66.15,66.09,66.11,19800.0,50.9323,50.9555,50.9092,50.9246,19800.0
2010-03-23 13:50:00,66.12,66.12,65.97,65.97,12900.0,50.9323,50.9323,50.8168,50.8168,12900.0
2010-03-23 14:00:00,65.97,66.05,65.96,66.03,12500.0,50.8168,50.8784,50.8091,50.863,12500.0
2010-03-23 14:10:00,66.05,66.1,66.04,66.05,17000.0,50.8784,50.9169,50.8707,50.8784,17000.0
2010-03-23 14:20:00,66.05,66.1,66.04,66.09,11900.0,50.8784,50.9169,50.8707,50.9092,11900.0
2010-03-23 14:30:00,66.09,66.12,66.05,66.06,23600.0,50.9092,50.9323,50.8784,50.8861,23600.0
2010-03-23 14:40:00,66.07,66.17,66.05,66.14,15700.0,50.8938,50.9709,50.8784,50.9478,15700.0
2010-03-23 14:50:00,66.15,66.21,66.11,66.2,10800.0,50.9555,51.0017,50.9246,50.994,10800.0
2010-03-23 15:00:00,66.2,66.38,66.17,66.38,34100.0,50.994,51.1326,50.9709,51.1326,34100.0
2010-03-23 15:10:00,66.37,66.54,66.36,66.54,22600.0,51.1249,51.2559,51.1172,51.2559,22600.0
2010-03-23 15:20:00,66.54,66.68,66.51,66.68,25500.0,51.2559,51.3637,51.2328,51.3637,25500.0
2010-03-23 15:30:00,66.66,66.71,66.58,66.66,29400.0,51.3483,51.3868,51.2867,51.3483,29400.0
2010-03-23 15:40:00,66.67,66.69,66.52,66.58,43800.0,51.356,51.3714,51.2405,51.2867,43800.0
2010-03-23 15:50:00,66.58,66.63,66.53,66.59,65700.0,51.2867,51.3252,51.2482,51.2944,65700.0
2010-03-24 09:30:00,66.49,66.55,66.05,66.33,38900.0,51.2174,51.2636,50.8784,51.0941,38900.0
2010-03-24 09:40:00,66.37,66.53,66.23,66.24,27700.0,51.1249,51.2482,51.0171,51.0248,27700.0
2010-03-24 09:50:00,66.22,66.36,65.97,66.0,44900.0,51.0094,51.1172,50.8168,50.8399,44900.0
2010-03-24 10:00:00,65.97,66.26,65.87,66.25,25700.0,50.8168,51.0402,50.7398,51.0325,25700.0
2010-03-24 10:10:00,66.29,66.37,66.13,66.17,28000.0,51.0633,51.1249,50.94,50.9709,28000.0
2010-03-24 10:20:00,66.2,66.2,65.94,65.96,21700.0,50.994,50.994,50.7937,50.8091,21700.0
2010-03-24 10:30:00,65.98,66.14,65.92,65.96,36100.0,50.8245,50.9478,50.7783,50.8091,36100.0
2010-03-24 10:40:00,65.97,66.01,65.9,66.0,16100.0,50.8168,50.8476,50.7629,50.8399,16100.0
2010-03-24 10:50:00,66.0,66.03,65.92,65.94,32200.0,50.8399,50.863,50.7783,50.7937,32200.0
2010-03-24 11:00:00,65.95,66.01,65.9,65.97,29200.0,50.8014,50.8476,50.7629,50.8168,29200.0
2010-03-24 11:10:00,65.96,66.0,65.66,65.7,25200.0,50.8091,50.8399,50.578,50.6088,25200.0
2010-03-24 11:20:00,65.71,65.82,65.64,65.81,29300.0,50.6165,50.7013,50.5626,50.6936,29300.0
2010-03-24 11:30:00,65.79,65.94,65.79,65.88,26800.0,50.6781,50.7937,50.6781,50.7475,26800.0
2010-03-24 11:40:00,65.89,66.0,65.88,65.91,29900.0,50.7552,50.8399,50.7475,50.7706,29900.0
2010-03-24 11:50:00,65.92,66.0,65.91,65.98,178800.0,50.7783,50.8399,50.7706,50.8245,178800.0
2010-03-24 12:00:00,65.97,66.14,65.94,66.05,36700.0,50.8168,50.9478,50.7937,50.8784,36700.0
2010-03-24 12:10:00,66.04,66.05,65.94,65.96,16800.0,50.8707,50.8784,50.7937,50.8091,16800.0
2010-03-24 12:20:00,65.96,66.01,65.93,65.98,25500.0,50.8091,50.8476,50.786,50.8245,25500.0
2010-03-24 12:30:00,65.98,66.04,65.95,65.97,28700.0,50.8245,50.8707,50.8014,50.8168,28700.0
2010-03-24 12:40:00,65.96,66.03,65.92,65.99,43300.0,50.8091,50.863,50.7783,50.8322,43300.0
2010-03-24 12:50:00,65.98,65.99,65.83,65.83,10500.0,50.8245,50.8322,50.709,50.709,10500.0
2010-03-24 13:00:00,65.83,65.86,65.62,65.65,36300.0,50.709,50.7321,50.5472,50.5703,36300.0
2010-03-24 13:10:00,65.66,65.74,65.65,65.72,34800.0,50.578,50.6396,50.5703,50.6242,34800.0
2010-03-24 13:20:00,65.7,65.72,65.58,65.61,19500.0,50.6088,50.6242,50.5164,50.5395,19500.0
2010-03-24 13:30:00,65.61,65.67,65.55,65.59,18700.0,50.5395,50.5857,50.4933,50.5241,18700.0
2010-03-24 13:40:00,65.58,65.62,65.38,65.4,23600.0,50.5164,50.5472,50.3623,50.3777,23600.0
2010-03-24 13:50:00,65.39,65.56,65.38,65.52,76300.0,50.37,50.501,50.3623,50.4702,76300.0
2010-03-24 14:00:00,65.5,65.6,65.39,65.47,51800.0,50.4548,50.5318,50.37,50.4317,51800.0
2010-03-24 14:10:00,65.46,65.58,65.44,65.46,18700.0,50.4239,50.5164,50.4085,50.4239,18700.0
2010-03-24 14:20:00,65.46,65.53,65.41,65.41,27100.0,50.4239,50.4779,50.3854,50.3854,27100.0
2010-03-24 14:30:00,65.41,65.46,65.38,65.42,34400.0,50.3854,50.4239,50.3623,50.3931,34400.0
2010-03-24 14:40:00,65.43,65.53,65.4,65.42,41000.0,50.4008,50.4779,50.3777,50.3931,41000.0
2010-03-24 14:50:00,65.43,65.45,65.3,65.31,27500.0,50.4008,50.4162,50.3007,50.3084,27500.0
2010-03-24 15:00:00,65.32,65.42,65.31,65.38,30700.0,50.3161,50.3931,50.3084,50.3623,30700.0
2010-03-24 15:10:00,65.39,65.46,65.26,65.43,29500.0,50.37,50.4239,50.2699,50.4008,29500.0
2010-03-24 15:20:00,65.43,65.52,65.39,65.4,19700.0,50.4008,50.4702,50.37,50.3777,19700.0
2010-03-24 15:30:00,65.39,65.54,65.36,65.47,39600.0,50.37,50.4856,50.3469,50.4317,39600.0
2010-03-24 15:40:00,65.47,65.47,65.34,65.39,64700.0,50.4317,50.4317,50.3315,50.37,64700.0
2010-03-24 15:50:00,65.39,65.45,65.35,65.38,105500.0,50.37,50.4162,50.3392,50.3623,105500.0
2010-03-25 09:30:00,66.16,66.42,65.99,66.09,38500.0,50.9632,51.1634,50.8322,50.9092,38500.0
2010-03-25 09:40:00,66.09,66.09,65.73,65.74,37700.0,50.9092,50.9092,50.6319,50.6396,37700.0
2010-03-25 09:50:00,65.8,66.04,65.76,65.96,50700.0,50.6858,50.8707,50.655,50.8091,50700.0
2010-03-25 10:00:00,65.94,66.04,65.87,65.92,47600.0,50.7937,50.8707,50.7398,50.7783,47600.0
2010-03-25 10:10:00,65.92,66.0,65.78,65.95,23200.0,50.7783,50.8399,50.6704,50.8014,23200.0
2010-03-25 10:20:00,65.95,66.06,65.94,65.95,53800.0,50.8014,50.8861,50.7937,50.8014,53800.0
2010-03-25 10:30:00,65.97,66.03,65.85,65.92,64800.0,50.8168,50.863,50.7244,50.7783,64800.0
2010-03-25 10:40:00,65.92,65.93,65.8,65.88,30600.0,50.7783,50.786,50.6858,50.7475,30600.0
2010-03-25 10:50:00,65.89,65.91,65.78,65.79,39500.0,50.7552,50.7706,50.6704,50.6781,39500.0
2010-03-25 11:00:00,65.79,65.93,65.78,65.9,29400.0,50.6781,50.786,50.6704,50.7629,29400.0
2010-03-25 11:10:00,65.9,66.09,65.86,66.0,58700.0,50.7629,50.9092,50.7321,50.8399,58700.0
2010-03-25 11:20:00,66.01,66.03,65.93,65.98,54500.0,50.8476,50.863,50.786,50.8245,54500.0
2010-03-25 11:30:00,65.98,66.0,65.89,65.89,66900.0,50.8245,50.8399,50.7552,50.7552,66900.0
2010-03-25 11:40:00,65.9,65.95,65.87,65.9,53900.0,50.7629,50.8014,50.7398,50.7629,53900.0
2010-03-25 11:50:00,65.9,65.91,65.75,65.75,80300.0,50.7629,50.7706,50.6473,50.6473,80300.0
2010-03-25 12:00:00,65.76,65.77,65.68,65.71,43200.0,50.655,50.6627,50.5934,50.6165,43200.0
2010-03-25 12:10:00,65.71,65.71,65.62,65.69,37900.0,50.6165,50.6165,50.5472,50.6011,37900.0
2010-03-25 12:20:00,65.69,65.75,65.69,65.73,23500.0,50.6011,50.6473,50.6011,50.6319,23500.0
2010-03-25 12:30:00,65.74,65.8,65.74,65.76,22300.0,50.6396,50.6858,50.6396,50.655,22300.0
2010-03-25 12:40:00,65.77,65.93,65.76,65.89,26300.0,50.6627,50.786,50.655,50.7552,26300.0
2010-03-25 12:50:00,65.9,65.93,65.88,65.91,13800.0,50.7629,50.786,50.7475,50.7706,13800.0
2010-03-25 13:00:00,65.9,65.91,65.79,65.85,25500.0,50.7629,50.7706,50.6781,50.7244,25500.0
2010-03-25 13:10:00,65.85,65.87,65.82,65.85,17100.0,50.7244,50.7398,50.7013,50.7244,17100.0
2010-03-25 13:20:00,65.84,65.88,65.78,65.8,45200.0,50.7167,50.7475,50.6704,50.6858,45200.0
2010-03-25 13:30:00,65.81,65.88,65.79,65.86,24900.0,50.6936,50.7475,50.6781,50.7321,24900.0
2010-03-25 13:40:00,65.86,65.86,65.73,65.74,29200.0,50.7321,50.7321,50.6319,50.6396,29200.0
2010-03-25 13:50:00,65.71,65.76,65.52,65.59,23700.0,50.6165,50.655,50.4702,50.5241,23700.0
2010-03-25 14:00:00,65.6,65.8,65.6,65.79,16800.0,50.5318,50.6858,50.5318,50.6781,16800.0
2010-03-25 14:10:00,65.79,65.8,65.74,65.78,25700.0,50.6781,50.6858,50.6396,50.6704,25700.0
2010-03-25 14:20:00,65.79,65.79,65.48,65.53,25600.0,50.6781,50.6781,50.4394,50.4779,25600.0
2010-03-25 14:30:00,65.53,65.68,65.5,65.68,22400.0,50.4779,50.5934,50.4548,50.5934,22400.0
2010-03-25 14:40:00,65.68,65.68,65.53,65.54,25000.0,50.5934,50.5934,50.4779,50.4856,25000.0
2010-03-25 14:50:00,65.54,65.56,65.39,65.52,31600.0,50.4856,50.501,50.37,50.4702,31600.0
2010-03-25 15:00:00,65.52,65.69,65.49,65.63,42500.0,50.4702,50.6011,50.4471,50.5549,42500.0
2010-03-25 15:10:00,65.64,65.72,65.54,65.56,45100.0,50.5626,50.6242,50.4856,50.501,45100.0
2010-03-25 15:20:00,65.56,65.58,65.4,65.4,50900.0,50.501,50.5164,50.3777,50.3777,50900.0
2010-03-25 15:30:00,65.4,65.42,65.08,65.09,102200.0,50.3777,50.3931,50.1312,50.1389,102200.0
2010-03-25 15:40:00,65.09,65.11,64.8,64.82,152300.0,50.1389,50.1543,49.9155,49.931,152300.0
2010-03-25 15:50:00,64.82,64.9,64.7,64.77,163700.0,49.931,49.9926,49.8385,49.8924,163700.0
2010-03-26 09:30:00,65.01,65.51,65.0,65.47,30200.0,50.0773,50.4625,50.0696,50.4317,30200.0
2010-03-26 09:40:00,65.49,65.49,65.22,65.43,16800.0,50.4471,50.4471,50.2391,50.4008,16800.0
2010-03-26 09:50:00,65.43,65.71,65.43,65.55,28100.0,50.4008,50.6165,50.4008,50.4933,28100.0
2010-03-26 10:00:00,65.58,65.68,65.5,65.58,26100.0,50.5164,50.5934,50.4548,50.5164,26100.0
2010-03-26 10:10:00,65.57,65.64,65.54,65.61,8400.0,50.5087,50.5626,50.4856,50.5395,8400.0
2010-03-26 10:20:00,65.64,65.93,65.58,65.83,37000.0,50.5626,50.786,50.5164,50.709,37000.0
2010-03-26 10:30:00,65.86,65.92,65.76,65.81,12500.0,50.7321,50.7783,50.655,50.6936,12500.0
2010-03-26 10:40:00,65.83,65.83,65.7,65.77,16300.0,50.709,50.709,50.6088,50.6627,16300.0
2010-03-26 10:50:00,65.76,65.79,65.46,65.49,29100.0,50.655,50.6781,50.4239,50.4471,29100.0
2010-03-26 11:00:00,65.48,65.58,65.47,65.48,22400.0,50.4394,50.5164,50.4317,50.4394,22400.0
2010-03-26 11:10:00,65.47,65.55,65.4,65.41,38000.0,50.4317,50.4933,50.3777,50.3854,38000.0
2010-03-26 11:20:00,65.41,65.42,65.28,65.29,21700.0,50.3854,50.3931,50.2853,50.293,21700.0
2010-03-26 11:30:00,65.31,65.36,65.19,65.2,34300.0,50.3084,50.3469,50.216,50.2237,34300.0
2010-03-26 11:40:00,65.19,65.25,65.11,65.16,32700.0,50.216,50.2622,50.1543,50.1929,32700.0
2010-03-26 11:50:00,65.16,65.19,65.05,65.07,21500.0,50.1929,50.216,50.1081,50.1235,21500.0
2010-03-26 12:00:00,65.07,65.08,65.0,65.02,43600.0,50.1235,50.1312,50.0696,50.085,43600.0
2010-03-26 12:10:00,65.03,65.03,64.93,64.96,41700.0,50.0927,50.0927,50.0157,50.0388,41700.0
2010-03-26 12:20:00,64.97,64.97,64.77,64.83,63500.0,50.0465,50.0465,49.8924,49.9387,63500.0
2010-03-26 12:30:00,64.83,64.84,64.65,64.7,47800.0,49.9387,49.9464,49.8,49.8385,47800.0
2010-03-26 12:40:00,64.7,64.74,64.57,64.57,26600.0,49.8385,49.8693,49.7384,49.7384,26600.0
2010-03-26 12:50:00,64.57,64.67,64.44,64.56,37200.0,49.7384,49.8154,49.6382,49.7307,37200.0
2010-03-26 13:00:00,64.55,64.83,64.52,64.6,81400.0,49.723,49.9387,49.6999,49.7615,81400.0
2010-03-26 13:10:00,64.61,64.64,64.55,64.64,29600.0,49.7692,49.7923,49.723,49.7923,29600.0
2010-03-26 13:20:00,64.63,64.73,64.6,64.6,13600.0,49.7846,49.8616,49.7615,49.7615,13600.0
2010-03-26 13:30:00,64.6,64.73,64.6,64.7,32800.0,49.7615,49.8616,49.7615,49.8385,32800.0
2010-03-26 13:40:00,64.67,64.82,64.62,64.64,31400.0,49.8154,49.931,49.7769,49.7923,31400.0
2010-03-26 13:50:00,64.64,64.7,64.6,64.65,35600.0,49.7923,49.8385,49.7615,49.8,35600.0
2010-03-26 14:00:00,64.65,64.72,64.6,64.69,42200.0,49.8,49.8539,49.7615,49.8308,42200.0
2010-03-26 14:10:00,64.69,64.74,64.63,64.72,31400.0,49.8308,49.8693,49.7846,49.8539,31400.0
2010-03-26 14:20:00,64.71,64.8,64.6,64.76,33500.0,49.8462,49.9155,49.7615,49.8847,33500.0
2010-03-26 14:30:00,64.77,64.88,64.74,64.85,31400.0,49.8924,49.9772,49.8693,49.9541,31400.0
2010-03-26 14:40:00,64.84,64.86,64.7,64.71,30100.0,49.9464,49.9618,49.8385,49.8462,30100.0
2010-03-26 14:50:00,64.7,64.75,64.62,64.67,44000.0,49.8385,49.877,49.7769,49.8154,44000.0
2010-03-26 15:00:00,64.67,64.75,64.56,64.56,56800.0,49.8154,49.877,49.7307,49.7307,56800.0
2010-03-26 15:10:00,64.56,64.65,64.51,64.64,54500.0,49.7307,49.8,49.6922,49.7923,54500.0
2010-03-26 15:20:00,64.64,64.64,64.49,64.56,60000.0,49.7923,49.7923,49.6768,49.7307,60000.0
2010-03-26 15:30:00,64.56,64.62,64.5,64.6,92600.0,49.7307,49.7769,49.6845,49.7615,92600.0
2010-03-26 15:40:00,64.61,64.68,64.53,64.58,104700.0,49.7692,49.8231,49.7076,49.7461,104700.0
2010-03-26 15:50:00,64.58,64.68,64.54,64.62,140700.0,49.7461,49.8231,49.7153,49.7769,140700.0
2010-03-29 09:30:00,64.92,65.08,64.77,65.08,25700.0,50.008,50.1312,49.8924,50.1312,25700.0
2010-03-29 09:40:00,65.13,65.27,65.03,65.17,18900.0,50.1697,50.2776,50.0927,50.2006,18900.0
2010-03-29 09:50:00,65.19,65.2,65.0,65.0,18800.0,50.216,50.2237,50.0696,50.0696,18800.0
2010-03-29 10:00:00,64.98,65.06,64.86,65.0,23600.0,50.0542,50.1158,49.9618,50.0696,23600.0
2010-03-29 10:10:00,65.0,65.1,64.92,64.94,20900.0,50.0696,50.1466,50.008,50.0234,20900.0
2010-03-29 10:20:00,64.94,65.04,64.89,64.98,17800.0,50.0234,50.1004,49.9849,50.0542,17800.0
2010-03-29 10:30:00,64.98,64.98,64.84,64.94,34000.0,50.0542,50.0542,49.9464,50.0234,34000.0
2010-03-29 10:40:00,64.92,65.06,64.9,64.9,22600.0,50.008,50.1158,49.9926,49.9926,22600.0
2010-03-29 10:50:00,64.91,65.01,64.85,64.99,18400.0,50.0003,50.0773,49.9541,50.0619,18400.0
2010-03-29 11:00:00,64.99,65.06,64.89,65.05,22500.0,50.0619,50.1158,49.9849,50.1081,22500.0
2010-03-29 11:10:00,65.06,65.17,65.06,65.07,36300.0,50.1158,50.2006,50.1158,50.1235,36300.0
2010-03-29 11:20:00,65.08,65.11,65.03,65.07,24900.0,50.1312,50.1543,50.0927,50.1235,24900.0
2010-03-29 11:30:00,65.07,65.08,64.96,64.97,36400.0,50.1235,50.1312,50.0388,50.0465,36400.0
2010-03-29 11:40:00,64.97,65.07,64.96,64.99,35100.0,50.0465,50.1235,50.0388,50.0619,35100.0
2010-03-29 11:50:00,64.99,65.0,64.89,64.95,35200.0,50.0619,50.0696,49.9849,50.0311,35200.0
2010-03-29 12:00:00,64.94,65.01,64.93,64.96,45000.0,50.0234,50.0773,50.0157,50.0388,45000.0
2010-03-29 12:10:00,64.95,65.01,64.85,64.98,71500.0,50.0311,50.0773,49.9541,50.0542,71500.0
2010-03-29 12:20:00,64.97,65.02,64.96,65.0,58100.0,50.0465,50.085,50.0388,50.0696,58100.0
2010-03-29 12:30:00,65.0,65.07,64.99,65.0,64200.0,50.0696,50.1235,50.0619,50.0696,64200.0
2010-03-29 12:40:00,65.0,65.07,64.95,65.05,57300.0,50.0696,50.1235,50.0311,50.1081,57300.0
2010-03-29 12:50:00,65.06,65.13,65.0,65.03,41800.0,50.1158,50.1697,50.0696,50.0927,41800.0
2010-03-29 13:00:00,65.02,65.06,64.96,64.97,44900.0,50.085,50.1158,50.0388,50.0465,44900.0
2010-03-29 13:10:00,64.98,65.16,64.98,65.15,29900.0,50.0542,50.1929,50.0542,50.1852,29900.0
2010-03-29 13:20:00,65.15,65.21,65.13,65.13,28500.0,50.1852,50.2314,50.1697,50.1697,28500.0
2010-03-29 13:30:00,65.13,65.15,64.98,65.01,41900.0,50.1697,50.1852,50.0542,50.0773,41900.0
2010-03-29 13:40:00,65.02,65.04,64.93,65.03,31300.0,50.085,50.1004,50.0157,50.0927,31300.0
2010-03-29 13:50:00,65.03,65.18,64.99,65.13,27300.0,50.0927,50.2083,50.0619,50.1697,27300.0
2010-03-29 14:00:00,65.13,65.16,65.11,65.14,13400.0,50.1697,50.1929,50.1543,50.1775,13400.0
2010-03-29 14:10:00,65.14,65.31,65.11,65.26,56700.0,50.1775,50.3084,50.1543,50.2699,56700.0
2010-03-29 14:20:00,65.25,65.28,65.14,65.23,26700.0,50.2622,50.2853,50.1775,50.2468,26700.0
2010-03-29 14:30:00,65.24,65.26,65.17,65.21,17300.0,50.2545,50.2699,50.2006,50.2314,17300.0
2010-03-29 14:40:00,65.2,65.23,65.15,65.17,11200.0,50.2237,50.2468,50.1852,50.2006,11200.0
2010-03-29 14:50:00,65.16,65.22,65.11,65.21,15000.0,50.1929,50.2391,50.1543,50.2314,15000.0
2010-03-29 15:00:00,65.22,65.28,65.17,65.26,10200.0,50.2391,50.2853,50.2006,50.2699,10200.0
2010-03-29 15:10:00,65.26,65.28,65.19,65.21,12500.0,50.2699,50.2853,50.216,50.2314,12500.0
2010-03-29 15:20:00,65.24,65.26,65.21,65.23,17900.0,50.2545,50.2699,50.2314,50.2468,17900.0
2010-03-29 15:30:00,65.24,65.26,65.2,65.25,23500.0,50.2545,50.2699,50.2237,50.2622,23500.0
2010-03-29 15:40:00,65.25,65.26,65.2,65.21,41500.0,50.2622,50.2699,50.2237,50.2314,41500.0
2010-03-29 15:50:00,65.21,65.26,65.19,65.26,65100.0,50.2314,50.2699,50.216,50.2699,65100.0
2010-03-30 09:30:00,65.57,65.93,65.57,65.93,83800.0,50.5087,50.786,50.5087,50.786,83800.0
2010-03-30 09:40:00,65.91,66.04,65.78,65.94,80200.0,50.7706,50.8707,50.6704,50.7937,80200.0
2010-03-30 09:50:00,65.95,66.23,65.91,65.97,23200.0,50.8014,51.0171,50.7706,50.8168,23200.0
2010-03-30 10:00:00,65.97,66.08,65.95,66.05,28300.0,50.8168,50.9015,50.8014,50.8784,28300.0
2010-03-30 10:10:00,66.05,66.13,65.94,65.96,36200.0,50.8784,50.94,50.7937,50.8091,36200.0
2010-03-30 10:20:00,65.97,66.04,65.78,65.8,30800.0,50.8168,50.8707,50.6704,50.6858,30800.0
2010-03-30 10:30:00,65.81,65.92,65.8,65.92,36200.0,50.6936,50.7783,50.6858,50.7783,36200.0
2010-03-30 10:40:00,65.91,65.97,65.87,65.91,74600.0,50.7706,50.8168,50.7398,50.7706,74600.0
2010-03-30 10:50:00,65.9,65.94,65.87,65.87,27800.0,50.7629,50.7937,50.7398,50.7398,27800.0
2010-03-30 11:00:00,65.86,65.88,65.51,65.58,23300.0,50.7321,50.7475,50.4625,50.5164,23300.0
2010-03-30 11:10:00,65.58,65.61,65.39,65.52,31600.0,50.5164,50.5395,50.37,50.4702,31600.0
2010-03-30 11:20:00,65.54,65.57,65.35,65.57,16200.0,50.4856,50.5087,50.3392,50.5087,16200.0
2010-03-30 11:30:00,65.57,65.67,65.54,65.55,11300.0,50.5087,50.5857,50.4856,50.4933,11300.0
2010-03-30 11:40:00,65.59,65.75,65.57,65.75,8000.0,50.5241,50.6473,50.5087,50.6473,8000.0
2010-03-30 11:50:00,65.74,65.75,65.67,65.72,17600.0,50.6396,50.6473,50.5857,50.6242,17600.0
2010-03-30 12:00:00,65.73,65.77,65.69,65.73,23900.0,50.6319,50.6627,50.6011,50.6319,23900.0
2010-03-30 12:10:00,65.73,65.74,65.64,65.65,13100.0,50.6319,50.6396,50.5626,50.5703,13100.0
2010-03-30 12:20:00,65.65,65.75,65.63,65.72,13900.0,50.5703,50.6473,50.5549,50.6242,13900.0
2010-03-30 12:30:00,65.74,65.74,65.66,65.68,38000.0,50.6396,50.6396,50.578,50.5934,38000.0
2010-03-30 12:40:00,65.68,65.74,65.65,65.65,24600.0,50.5934,50.6396,50.5703,50.5703,24600.0
2010-03-30 12:50:00,65.67,65.69,65.6,65.62,22100.0,50.5857,50.6011,50.5318,50.5472,22100.0
2010-03-30 13:00:00,65.62,65.63,65.56,65.57,14700.0,50.5472,50.5549,50.501,50.5087,14700.0
2010-03-30 13:10:00,65.58,65.61,65.45,65.49,31000.0,50.5164,50.5395,50.4162,50.4471,31000.0
2010-03-30 13:20:00,65.49,65.53,65.34,65.41,9600.0,50.4471,50.4779,50.3315,50.3854,9600.0
2010-03-30 13:30:00,65.4,65.53,65.39,65.48,22000.0,50.3777,50.4779,50.37,50.4394,22000.0
2010-03-30 13:40:00,65.48,65.55,65.47,65.51,31300.0,50.4394,50.4933,50.4317,50.4625,31300.0
2010-03-30 13:50:00,65.5,65.58,65.5,65.5,9900.0,50.4548,50.5164,50.4548,50.4548,9900.0
2010-03-30 14:00:00,65.51,65.53,65.46,65.5,11000.0,50.4625,50.4779,50.4239,50.4548,11000.0
2010-03-30 14:10:00,65.51,65.56,65.48,65.49,11900.0,50.4625,50.501,50.4394,50.4471,11900.0
2010-03-30 14:20:00,65.5,65.56,65.5,65.55,6100.0,50.4548,50.501,50.4548,50.4933,6100.0
2010-03-30 14:30:00,65.55,65.71,65.55,65.63,14700.0,50.4933,50.6165,50.4933,50.5549,14700.0
2010-03-30 14:40:00,65.63,65.63,65.53,65.55,57600.0,50.5549,50.5549,50.4779,50.4933,57600.0
2010-03-30 14:50:00,65.56,65.7,65.53,65.62,42100.0,50.501,50.6088,50.4779,50.5472,42100.0
2010-03-30 15:00:00,65.64,65.66,65.57,65.57,22500.0,50.5626,50.578,50.5087,50.5087,22500.0
2010-03-30 15:10:00,65.56,65.61,65.55,65.58,12600.0,50.501,50.5395,50.4933,50.5164,12600.0
2010-03-30 15:20:00,65.58,65.59,65.51,65.57,27400.0,50.5164,50.5241,50.4625,50.5087,27400.0
2010-03-30 15:30:00,65.56,65.57,65.49,65.49,36900.0,50.501,50.5087,50.4471,50.4471,36900.0
2010-03-30 15:40:00,65.49,65.53,65.4,65.47,64300.0,50.4471,50.4779,50.3777,50.4317,64300.0
2010-03-30 15:50:00,65.47,65.5,65.44,65.5,53200.0,50.4317,50.4548,50.4085,50.4548,53200.0
2010-03-31 09:30:00,65.33,65.5,64.95,65.42,41100.0,50.3238,50.4548,50.0311,50.3931,41100.0
2010-03-31 09:40:00,65.4,65.5,65.01,65.01,40100.0,50.3777,50.4548,50.0773,50.0773,40100.0
2010-03-31 09:50:00,65.0,65.25,65.0,65.17,52500.0,50.0696,50.2622,50.0696,50.2006,52500.0
2010-03-31 10:00:00,65.18,65.49,65.14,65.35,25800.0,50.2083,50.4471,50.1775,50.3392,25800.0
2010-03-31 10:10:00,65.35,65.39,65.25,65.38,57000.0,50.3392,50.37,50.2622,50.3623,57000.0
2010-03-31 10:20:00,65.34,65.55,65.33,65.5,32700.0,50.3315,50.4933,50.3238,50.4548,32700.0
2010-03-31 10:30:00,65.5,65.52,65.43,65.52,29400.0,50.4548,50.4702,50.4008,50.4702,29400.0
2010-03-31 10:40:00,65.5,65.53,65.27,65.31,22500.0,50.4548,50.4779,50.2776,50.3084,22500.0
2010-03-31 10:50:00,65.34,65.34,65.22,65.28,27400.0,50.3315,50.3315,50.2391,50.2853,27400.0
2010-03-31 11:00:00,65.28,65.28,65.06,65.08,28100.0,50.2853,50.2853,50.1158,50.1312,28100.0
2010-03-31 11:10:00,65.09,65.14,65.07,65.12,29900.0,50.1389,50.1775,50.1235,50.162,29900.0
2010-03-31 11:20:00,65.11,65.13,65.04,65.09,21900.0,50.1543,50.1697,50.1004,50.1389,21900.0
2010-03-31 11:30:00,65.09,65.17,65.07,65.13,21300.0,50.1389,50.2006,50.1235,50.1697,21300.0
2010-03-31 11:40:00,65.12,65.21,65.12,65.18,38700.0,50.162,50.2314,50.162,50.2083,38700.0
2010-03-31 11:50:00,65.18,65.21,65.11,65.16,26000.0,50.2083,50.2314,50.1543,50.1929,26000.0
2010-03-31 12:00:00,65.16,65.18,65.07,65.07,22700.0,50.1929,50.2083,50.1235,50.1235,22700.0
2010-03-31 12:10:00,65.06,65.19,65.06,65.19,8100.0,50.1158,50.216,50.1158,50.216,8100.0
2010-03-31 12:20:00,65.19,65.27,65.18,65.19,9300.0,50.216,50.2776,50.2083,50.216,9300.0
2010-03-31 12:30:00,65.19,65.21,65.13,65.21,21200.0,50.216,50.2314,50.1697,50.2314,21200.0
2010-03-31 12:40:00,65.21,65.22,65.11,65.11,8900.0,50.2314,50.2391,50.1543,50.1543,8900.0
2010-03-31 12:50:00,65.11,65.18,65.11,65.18,9000.0,50.1543,50.2083,50.1543,50.2083,9000.0
2010-03-31 13:00:00,65.17,65.17,65.05,65.05,20200.0,50.2006,50.2006,50.1081,50.1081,20200.0
2010-03-31 13:10:00,65.06,65.14,65.05,65.08,7900.0,50.1158,50.1775,50.1081,50.1312,7900.0
2010-03-31 13:20:00,65.1,65.19,65.05,65.19,10900.0,50.1466,50.216,50.1081,50.216,10900.0
2010-03-31 13:30:00,65.18,65.21,65.12,65.12,14800.0,50.2083,50.2314,50.162,50.162,14800.0
2010-03-31 13:40:00,65.15,65.21,65.12,65.21,11400.0,50.1852,50.2314,50.162,50.2314,11400.0
2010-03-31 13:50:00,65.25,65.29,65.22,65.25,12000.0,50.2622,50.293,50.2391,50.2622,12000.0
2010-03-31 14:00:00,65.27,65.37,65.24,65.33,22200.0,50.2776,50.3546,50.2545,50.3238,22200.0
2010-03-31 14:10:00,65.33,65.35,65.29,65.29,24200.0,50.3238,50.3392,50.293,50.293,24200.0
2010-03-31 14:20:00,65.28,65.29,65.23,65.25,14900.0,50.2853,50.293,50.2468,50.2622,14900.0
2010-03-31 14:30:00,65.25,65.26,65.16,65.16,32700.0,50.2622,50.2699,50.1929,50.1929,32700.0
2010-03-31 14:40:00,65.19,65.2,65.02,65.02,30400.0,50.216,50.2237,50.085,50.085,30400.0
2010-03-31 14:50:00,65.01,65.09,64.93,65.09,19000.0,50.0773,50.1389,50.0157,50.1389,19000.0
2010-03-31 15:00:00,65.08,65.08,64.97,65.0,12200.0,50.1312,50.1312,50.0465,50.0696,12200.0
2010-03-31 15:10:00,65.01,65.01,64.9,64.96,14700.0,50.0773,50.0773,49.9926,50.0388,14700.0
2010-03-31 15:20:00,64.96,65.0,64.87,64.99,13700.0,50.0388,50.0696,49.9695,50.0619,13700.0
2010-03-31 15:30:00,65.0,65.01,64.92,64.93,16100.0,50.0696,50.0773,50.008,50.0157,16100.0
2010-03-31 15:40:00,64.95,64.98,64.7,64.7,33300.0,50.0311,50.0542,49.8385,49.8385,33300.0
2010-03-31 15:50:00,64.7,64.85,64.69,64.75,143200.0,49.8385,49.9541,49.8308,49.877,143200.0
2010-04-01 09:30:00,65.12,65.69,65.12,65.52,17400.0,50.162,50.6011,50.162,50.4702,17400.0
2010-04-01 09:40:00,65.58,65.6,65.46,65.54,51600.0,50.5164,50.5318,50.4239,50.4856,51600.0
2010-04-01 09:50:00,65.56,65.57,65.48,65.52,26200.0,50.501,50.5087,50.4394,50.4702,26200.0
2010-04-01 10:00:00,65.52,65.63,65.43,65.47,75600.0,50.4702,50.5549,50.4008,50.4317,75600.0
2010-04-01 10:10:00,65.48,65.54,65.43,65.5,21800.0,50.4394,50.4856,50.4008,50.4548,21800.0
2010-04-01 10:20:00,65.5,65.56,65.49,65.49,15800.0,50.4548,50.501,50.4471,50.4471,15800.0
2010-04-01 10:30:00,65.5,65.5,65.39,65.43,20600.0,50.4548,50.4548,50.37,50.4008,20600.0
2010-04-01 10:40:00,65.43,65.5,65.33,65.33,7000.0,50.4008,50.4548,50.3238,50.3238,7000.0
2010-04-01 10:50:00,65.33,65.41,65.27,65.34,5600.0,50.3238,50.3854,50.2776,50.3315,5600.0
2010-04-01 11:00:00,65.35,65.42,65.34,65.36,12000.0,50.3392,50.3931,50.3315,50.3469,12000.0
2010-04-01 11:10:00,65.35,65.35,65.18,65.18,7000.0,50.3392,50.3392,50.2083,50.2083,7000.0
2010-04-01 11:20:00,65.17,65.29,65.12,65.27,6500.0,50.2006,50.293,50.162,50.2776,6500.0
2010-04-01 11:30:00,65.29,65.34,65.26,65.33,6200.0,50.293,50.3315,50.2699,50.3238,6200.0
2010-04-01 11:40:00,65.33,65.39,65.32,65.37,7300.0,50.3238,50.37,50.3161,50.3546,7300.0
2010-04-01 11:50:00,65.37,65.4,65.32,65.32,17000.0,50.3546,50.3777,50.3161,50.3161,17000.0
2010-04-01 12:00:00,65.33,65.37,65.3,65.35,18200.0,50.3238,50.3546,50.3007,50.3392,18200.0
2010-04-01 12:10:00,65.34,65.35,65.31,65.33,3800.0,50.3315,50.3392,50.3084,50.3238,3800.0
2010-04-01 12:20:00,65.32,65.4,65.31,65.32,12400.0,50.3161,50.3777,50.3084,50.3161,12400.0
2010-04-01 12:30:00,65.32,65.32,65.23,65.24,11100.0,50.3161,50.3161,50.2468,50.2545,11100.0
2010-04-01 12:40:00,65.25,65.25,65.22,65.23,4300.0,50.2622,50.2622,50.2391,50.2468,4300.0
2010-04-01 12:50:00,65.25,65.25,65.18,65.18,5100.0,50.2622,50.2622,50.2083,50.2083,5100.0
2010-04-01 13:00:00,65.17,65.17,65.1,65.14,8300.0,50.2006,50.2006,50.1466,50.1775,8300.0
2010-04-01 13:10:00,65.15,65.19,65.11,65.11,6000.0,50.1852,50.216,50.1543,50.1543,6000.0
2010-04-01 13:20:00,65.1,65.14,65.09,65.13,6500.0,50.1466,50.1775,50.1389,50.1697,6500.0
2010-04-01 13:30:00,65.12,65.24,65.1,65.22,12100.0,50.162,50.2545,50.1466,50.2391,12100.0
2010-04-01 13:40:00,65.22,65.23,64.95,65.02,19900.0,50.2391,50.2468,50.0311,50.085,19900.0
2010-04-01 13:50:00,65.0,65.05,64.95,65.05,16800.0,50.0696,50.1081,50.0311,50.1081,16800.0
2010-04-01 14:00:00,65.06,65.12,64.97,65.02,26100.0,50.1158,50.162,50.0465,50.085,26100.0
2010-04-01 14:10:00,65.03,65.26,65.03,65.24,17900.0,50.0927,50.2699,50.0927,50.2545,17900.0
2010-04-01 14:20:00,65.24,65.27,65.1,65.11,13000.0,50.2545,50.2776,50.1466,50.1543,13000.0
2010-04-01 14:30:00,65.12,65.15,64.93,64.94,19600.0,50.162,50.1852,50.0157,50.0234,19600.0
2010-04-01 14:40:00,64.93,64.95,64.8,64.91,36000.0,50.0157,50.0311,49.9155,50.0003,36000.0
2010-04-01 14:50:00,64.92,65.04,64.91,65.0,27400.0,50.008,50.1004,50.0003,50.0696,27400.0
2010-04-01 15:00:00,65.0,65.03,64.91,65.0,19800.0,50.0696,50.0927,50.0003,50.0696,19800.0
2010-04-01 15:10:00,65.01,65.13,64.99,65.05,17600.0,50.0773,50.1697,50.0619,50.1081,17600.0
2010-04-01 15:20:00,65.05,65.09,65.01,65.09,14600.0,50.1081,50.1389,50.0773,50.1389,14600.0
2010-04-01 15:30:00,65.09,65.17,65.06,65.11,40100.0,50.1389,50.2006,50.1158,50.1543,40100.0
2010-04-01 15:40:00,65.12,65.2,65.05,65.17,73400.0,50.162,50.2237,50.1081,50.2006,73400.0
2010-04-01 15:50:00,65.17,65.26,65.13,65.24,75200.0,50.2006,50.2699,50.1697,50.2545,75200.0
2010-04-05 09:30:00,65.4,65.69,65.4,65.59,17700.0,50.3777,50.6011,50.3777,50.5241,17700.0
2010-04-05 09:40:00,65.57,65.82,65.55,65.8,12700.0,50.5087,50.7013,50.4933,50.6858,12700.0
2010-04-05 09:50:00,65.79,65.92,65.76,65.92,15800.0,50.6781,50.7783,50.655,50.7783,15800.0
2010-04-05 10:00:00,65.93,65.96,65.79,65.88,21500.0,50.786,50.8091,50.6781,50.7475,21500.0
2010-04-05 10:10:00,65.89,66.1,65.89,65.95,15600.0,50.7552,50.9169,50.7552,50.8014,15600.0
2010-04-05 10:20:00,65.95,66.05,65.92,66.03,30700.0,50.8014,50.8784,50.7783,50.863,30700.0
2010-04-05 10:30:00,66.02,66.08,66.02,66.05,32200.0,50.8553,50.9015,50.8553,50.8784,32200.0
2010-04-05 10:40:00,66.05,66.11,66.05,66.06,23800.0,50.8784,50.9246,50.8784,50.8861,23800.0
2010-04-05 10:50:00,66.08,66.09,66.04,66.04,10400.0,50.9015,50.9092,50.8707,50.8707,10400.0
2010-04-05 11:00:00,66.05,66.06,66.01,66.06,11900.0,50.8784,50.8861,50.8476,50.8861,11900.0
2010-04-05 11:10:00,66.06,66.09,66.02,66.06,22700.0,50.8861,50.9092,50.8553,50.8861,22700.0
2010-04-05 11:20:00,66.05,66.21,66.05,66.19,25300.0,50.8784,51.0017,50.8784,50.9863,25300.0
2010-04-05 11:30:00,66.18,66.23,66.12,66.22,19600.0,50.9786,51.0171,50.9323,51.0094,19600.0
2010-04-05 11:40:00,66.22,66.22,66.18,66.18,19800.0,51.0094,51.0094,50.9786,50.9786,19800.0
2010-04-05 11:50:00,66.2,66.23,66.16,66.23,19800.0,50.994,51.0171,50.9632,51.0171,19800.0
2010-04-05 12:00:00,66.2,66.25,66.17,66.25,18100.0,50.994,51.0325,50.9709,51.0325,18100.0
2010-04-05 12:10:00,66.23,66.23,66.12,66.15,10200.0,51.0171,51.0171,50.9323,50.9555,10200.0
2010-04-05 12:20:00,66.15,66.18,66.11,66.15,43400.0,50.9555,50.9786,50.9246,50.9555,43400.0
2010-04-05 12:30:00,66.14,66.16,66.12,66.13,9500.0,50.9478,50.9632,50.9323,50.94,9500.0
2010-04-05 12:40:00,66.14,66.16,66.12,66.15,18300.0,50.9478,50.9632,50.9323,50.9555,18300.0
2010-04-05 12:50:00,66.16,66.18,66.11,66.11,11400.0,50.9632,50.9786,50.9246,50.9246,11400.0
2010-04-05 13:00:00,66.12,66.17,66.11,66.14,13000.0,50.9323,50.9709,50.9246,50.9478,13000.0
2010-04-05 13:10:00,66.13,66.23,66.12,66.23,11600.0,50.94,51.0171,50.9323,51.0171,11600.0
2010-04-05 13:20:00,66.23,66.32,66.23,66.31,16700.0,51.0171,51.0864,51.0171,51.0787,16700.0
2010-04-05 13:30:00,66.3,66.31,66.21,66.22,26000.0,51.071,51.0787,51.0017,51.0094,26000.0
2010-04-05 13:40:00,66.22,66.32,66.22,66.27,23500.0,51.0094,51.0864,51.0094,51.0479,23500.0
2010-04-05 13:50:00,66.28,66.36,66.28,66.36,17600.0,51.0556,51.1172,51.0556,51.1172,17600.0
2010-04-05 14:00:00,66.36,66.36,66.28,66.33,14000.0,51.1172,51.1172,51.0556,51.0941,14000.0
2010-04-05 14:10:00,66.33,66.4,66.33,66.38,23600.0,51.0941,51.148,51.0941,51.1326,23600.0
2010-04-05 14:20:00,66.38,66.49,66.34,66.46,19100.0,51.1326,51.2174,51.1018,51.1942,19100.0
2010-04-05 14:30:00,66.46,66.52,66.44,66.49,20800.0,51.1942,51.2405,51.1788,51.2174,20800.0
2010-04-05 14:40:00,66.49,66.56,66.48,66.55,14900.0,51.2174,51.2713,51.2097,51.2636,14900.0
2010-04-05 14:50:00,66.55,66.56,66.38,66.4,20800.0,51.2636,51.2713,51.1326,51.148,20800.0
2010-04-05 15:00:00,66.4,66.47,66.37,66.44,17800.0,51.148,51.202,51.1249,51.1788,17800.0
2010-04-05 15:10:00,66.43,66.54,66.43,66.52,52600.0,51.1711,51.2559,51.1711,51.2405,52600.0
2010-04-05 15:20:00,66.52,66.55,66.51,66.53,20900.0,51.2405,51.2636,51.2328,51.2482,20900.0
2010-04-05 15:30:00,66.52,66.53,66.35,66.35,26000.0,51.2405,51.2482,51.1095,51.1095,26000.0
2010-04-05 15:40:00,66.35,66.44,66.35,66.4,45700.0,51.1095,51.1788,51.1095,51.148,45700.0
2010-04-05 15:50:00,66.39,66.49,66.37,66.47,65200.0,51.1403,51.2174,51.1249,51.202,65200.0
2010-04-06 09:30:00,66.16,66.28,65.79,65.84,23900.0,50.9632,51.0556,50.6781,50.7167,23900.0
2010-04-06 09:40:00,65.81,66.15,65.74,66.14,16000.0,50.6936,50.9555,50.6396,50.9478,16000.0
2010-04-06 09:50:00,66.14,66.16,65.99,66.08,26500.0,50.9478,50.9632,50.8322,50.9015,26500.0
2010-04-06 10:00:00,66.09,66.15,66.03,66.08,28400.0,50.9092,50.9555,50.863,50.9015,28400.0
2010-04-06 10:10:00,66.08,66.23,66.07,66.12,38500.0,50.9015,51.0171,50.8938,50.9323,38500.0
2010-04-06 10:20:00,66.12,66.14,65.97,66.09,7100.0,50.9323,50.9478,50.8168,50.9092,7100.0
2010-04-06 10:30:00,66.11,66.16,65.93,65.93,20600.0,50.9246,50.9632,50.786,50.786,20600.0
2010-04-06 10:40:00,65.95,66.12,65.95,66.02,28000.0,50.8014,50.9323,50.8014,50.8553,28000.0
2010-04-06 10:50:00,66.0,66.07,65.94,66.05,40300.0,50.8399,50.8938,50.7937,50.8784,40300.0
2010-04-06 11:00:00,66.05,66.1,65.99,66.03,162300.0,50.8784,50.9169,50.8322,50.863,162300.0
2010-04-06 11:10:00,66.03,66.05,66.0,66.02,6300.0,50.863,50.8784,50.8399,50.8553,6300.0
2010-04-06 11:20:00,66.02,66.11,65.99,66.04,17300.0,50.8553,50.9246,50.8322,50.8707,17300.0
2010-04-06 11:30:00,66.04,66.13,65.96,65.96,13800.0,50.8707,50.94,50.8091,50.8091,13800.0
2010-04-06 11:40:00,65.96,65.99,65.95,65.95,5900.0,50.8091,50.8322,50.8014,50.8014,5900.0
2010-04-06 11:50:00,65.96,65.98,65.88,65.89,12800.0,50.8091,50.8245,50.7475,50.7552,12800.0
2010-04-06 12:00:00,65.9,65.95,65.9,65.93,7700.0,50.7629,50.8014,50.7629,50.786,7700.0
2010-04-06 12:10:00,65.92,65.94,65.87,65.92,7900.0,50.7783,50.7937,50.7398,50.7783,7900.0
2010-04-06 12:20:00,65.93,65.96,65.84,65.84,11800.0,50.786,50.8091,50.7167,50.7167,11800.0
2010-04-06 12:30:00,65.85,65.88,65.76,65.77,14100.0,50.7244,50.7475,50.655,50.6627,14100.0
2010-04-06 12:40:00,65.78,65.81,65.7,65.78,22400.0,50.6704,50.6936,50.6088,50.6704,22400.0
2010-04-06 12:50:00,65.78,65.83,65.7,65.82,10800.0,50.6704,50.709,50.6088,50.7013,10800.0
2010-04-06 13:00:00,65.85,65.88,65.79,65.84,7500.0,50.7244,50.7475,50.6781,50.7167,7500.0
2010-04-06 13:10:00,65.84,65.86,65.79,65.8,12100.0,50.7167,50.7321,50.6781,50.6858,12100.0
2010-04-06 13:20:00,65.83,65.86,65.8,65.82,6000.0,50.709,50.7321,50.6858,50.7013,6000.0
2010-04-06 13:30:00,65.82,65.87,65.78,65.82,12000.0,50.7013,50.7398,50.6704,50.7013,12000.0
2010-04-06 13:40:00,65.82,65.92,65.82,65.86,7700.0,50.7013,50.7783,50.7013,50.7321,7700.0
2010-04-06 13:50:00,65.88,65.96,65.88,65.93,12400.0,50.7475,50.8091,50.7475,50.786,12400.0
2010-04-06 14:00:00,65.94,66.05,65.94,66.05,13500.0,50.7937,50.8784,50.7937,50.8784,13500.0
2010-04-06 14:10:00,66.04,66.17,66.03,66.15,21300.0,50.8707,50.9709,50.863,50.9555,21300.0
2010-04-06 14:20:00,66.16,66.25,66.16,66.16,19200.0,50.9632,51.0325,50.9632,50.9632,19200.0
2010-04-06 14:30:00,66.18,66.29,66.18,66.26,16700.0,50.9786,51.0633,50.9786,51.0402,16700.0
2010-04-06 14:40:00,66.27,66.28,66.24,66.25,18800.0,51.0479,51.0556,51.0248,51.0325,18800.0
2010-04-06 14:50:00,66.26,66.3,66.25,66.25,20200.0,51.0402,51.071,51.0325,51.0325,20200.0
2010-04-06 15:00:00,66.26,66.28,66.2,66.25,32700.0,51.0402,51.0556,50.994,51.0325,32700.0
2010-04-06 15:10:00,66.25,66.28,66.24,66.26,14700.0,51.0325,51.0556,51.0248,51.0402,14700.0
2010-04-06 15:20:00,66.26,66.28,66.21,66.21,35900.0,51.0402,51.0556,51.0017,51.0017,35900.0
2010-04-06 15:30:00,66.21,66.27,66.2,66.23,23400.0,51.0017,51.0479,50.994,51.0171,23400.0
2010-04-06 15:40:00,66.23,66.3,66.21,66.27,35600.0,51.0171,51.071,51.0017,51.0479,35600.0
2010-04-06 15:50:00,66.26,66.31,66.2,66.3,69500.0,51.0402,51.0787,50.994,51.071,69500.0
2010-04-07 09:30:00,66.05,66.3,65.9,66.3,36700.0,50.8784,51.071,50.7629,51.071,36700.0
2010-04-07 09:40:00,66.3,66.52,66.28,66.51,30400.0,51.071,51.2405,51.0556,51.2328,30400.0
2010-04-07 09:50:00,66.5,66.66,66.46,66.63,35200.0,51.2251,51.3483,51.1942,51.3252,35200.0
2010-04-07 10:00:00,66.63,66.79,66.58,66.79,82800.0,51.3252,51.4484,51.2867,51.4484,82800.0
2010-04-07 10:10:00,66.79,66.81,66.73,66.78,51200.0,51.4484,51.4639,51.4022,51.4407,51200.0
2010-04-07 10:20:00,66.77,66.79,66.65,66.67,48200.0,51.433,51.4484,51.3406,51.356,48200.0
2010-04-07 10:30:00,66.68,66.78,66.6,66.71,20600.0,51.3637,51.4407,51.3021,51.3868,20600.0
2010-04-07 10:40:00,66.71,66.71,66.43,66.48,34600.0,51.3868,51.3868,51.1711,51.2097,34600.0
2010-04-07 10:50:00,66.49,66.6,66.48,66.57,25400.0,51.2174,51.3021,51.2097,51.279,25400.0
2010-04-07 11:00:00,66.59,66.74,66.55,66.74,29000.0,51.2944,51.4099,51.2636,51.4099,29000.0
2010-04-07 11:10:00,66.75,66.97,66.69,66.97,33400.0,51.4176,51.5871,51.3714,51.5871,33400.0
2010-04-07 11:20:00,66.97,67.0,66.93,66.99,37600.0,51.5871,51.6102,51.5563,51.6025,37600.0
2010-04-07 11:30:00,66.98,66.99,66.84,66.84,30500.0,51.5948,51.6025,51.487,51.487,30500.0
2010-04-07 11:40:00,66.84,66.95,66.82,66.95,18900.0,51.487,51.5717,51.4716,51.5717,18900.0
2010-04-07 11:50:00,66.95,67.04,66.94,67.03,36400.0,51.5717,51.641,51.564,51.6333,36400.0
2010-04-07 12:00:00,67.04,67.05,67.0,67.03,18500.0,51.641,51.6487,51.6102,51.6333,18500.0
2010-04-07 12:10:00,67.03,67.06,67.0,67.0,24200.0,51.6333,51.6564,51.6102,51.6102,24200.0
2010-04-07 12:20:00,67.0,67.04,67.0,67.02,23600.0,51.6102,51.641,51.6102,51.6256,23600.0
2010-04-07 12:30:00,67.0,67.04,67.0,67.0,35900.0,51.6102,51.641,51.6102,51.6102,35900.0
2010-04-07 12:40:00,67.0,67.03,66.93,66.93,43600.0,51.6102,51.6333,51.5563,51.5563,43600.0
2010-04-07 12:50:00,66.92,66.92,66.83,66.83,16300.0,51.5486,51.5486,51.4793,51.4793,16300.0
2010-04-07 13:00:00,66.84,66.96,66.82,66.88,12400.0,51.487,51.5794,51.4716,51.5178,12400.0
2010-04-07 13:10:00,66.89,66.92,66.87,66.87,12600.0,51.5255,51.5486,51.5101,51.5101,12600.0
2010-04-07 13:20:00,66.87,66.93,66.83,66.91,11400.0,51.5101,51.5563,51.4793,51.5409,11400.0
2010-04-07 13:30:00,66.91,66.91,66.81,66.84,5900.0,51.5409,51.5409,51.4639,51.487,5900.0
2010-04-07 13:40:00,66.84,66.95,66.7,66.73,16200.0,51.487,51.5717,51.3791,51.4022,16200.0
2010-04-07 13:50:00,66.76,66.94,66.74,66.93,17600.0,51.4253,51.564,51.4099,51.5563,17600.0
2010-04-07 14:00:00,66.94,66.97,66.86,66.95,15400.0,51.564,51.5871,51.5024,51.5717,15400.0
2010-04-07 14:10:00,66.97,66.97,66.82,66.88,14700.0,51.5871,51.5871,51.4716,51.5178,14700.0
2010-04-07 14:20:00,66.9,66.9,66.73,66.79,13200.0,51.5332,51.5332,51.4022,51.4484,13200.0
2010-04-07 14:30:00,66.78,66.78,66.6,66.67,27700.0,51.4407,51.4407,51.3021,51.356,27700.0
2010-04-07 14:40:00,66.66,66.69,66.53,66.54,17000.0,51.3483,51.3714,51.2482,51.2559,17000.0
2010-04-07 14:50:00,66.53,66.64,66.47,66.53,21800.0,51.2482,51.3329,51.202,51.2482,21800.0
2010-04-07 15:00:00,66.52,66.54,66.18,66.21,34400.0,51.2405,51.2559,50.9786,51.0017,34400.0
2010-04-07 15:10:00,66.2,66.32,66.09,66.28,21600.0,50.994,51.0864,50.9092,51.0556,21600.0
2010-04-07 15:20:00,66.3,66.3,66.21,66.25,15800.0,51.071,51.071,51.0017,51.0325,15800.0
2010-04-07 15:30:00,66.25,66.37,66.22,66.33,25200.0,51.0325,51.1249,51.0094,51.0941,25200.0
2010-04-07 15:40:00,66.32,66.43,66.27,66.36,47500.0,51.0864,51.1711,51.0479,51.1172,47500.0
2010-04-07 15:50:00,66.37,66.52,66.37,66.52,103400.0,51.1249,51.2405,51.1249,51.2405,103400.0
2010-04-08 09:30:00,66.37,66.47,66.0,66.0,33300.0,51.1249,51.202,50.8399,50.8399,33300.0
2010-04-08 09:40:00,66.0,66.15,65.84,66.1,45300.0,50.8399,50.9555,50.7167,50.9169,45300.0
2010-04-08 09:50:00,66.12,66.31,66.04,66.19,51800.0,50.9323,51.0787,50.8707,50.9863,51800.0
2010-04-08 10:00:00,66.18,66.35,66.17,66.23,37700.0,50.9786,51.1095,50.9709,51.0171,37700.0
2010-04-08 10:10:00,66.23,66.29,66.19,66.26,42000.0,51.0171,51.0633,50.9863,51.0402,42000.0
2010-04-08 10:20:00,66.26,66.27,66.19,66.25,31300.0,51.0402,51.0479,50.9863,51.0325,31300.0
2010-04-08 10:30:00,66.24,66.34,66.24,66.31,25500.0,51.0248,51.1018,51.0248,51.0787,25500.0
2010-04-08 10:40:00,66.28,66.4,66.28,66.34,25300.0,51.0556,51.148,51.0556,51.1018,25300.0
2010-04-08 10:50:00,66.34,66.48,66.34,66.43,21200.0,51.1018,51.2097,51.1018,51.1711,21200.0
2010-04-08 11:00:00,66.43,66.6,66.42,66.58,25700.0,51.1711,51.3021,51.1634,51.2867,25700.0
2010-04-08 11:10:00,66.58,66.6,66.45,66.6,27700.0,51.2867,51.3021,51.1865,51.3021,27700.0
2010-04-08 11:20:00,66.6,66.64,66.58,66.6,13700.0,51.3021,51.3329,51.2867,51.3021,13700.0
2010-04-08 11:30:00,66.6,66.69,66.57,66.69,19300.0,51.3021,51.3714,51.279,51.3714,19300.0
2010-04-08 11:40:00,66.69,66.79,66.67,66.79,29600.0,51.3714,51.4484,51.356,51.4484,29600.0
2010-04-08 11:50:00,66.79,67.02,66.77,67.02,54000.0,51.4484,51.6256,51.433,51.6256,54000.0
2010-04-08 12:00:00,67.01,67.03,66.97,67.01,58900.0,51.6179,51.6333,51.5871,51.6179,58900.0
2010-04-08 12:10:00,67.01,67.13,67.0,67.11,34000.0,51.6179,51.7104,51.6102,51.6949,34000.0
2010-04-08 12:20:00,67.12,67.36,67.1,67.34,50500.0,51.7026,51.8875,51.6872,51.8721,50500.0
2010-04-08 12:30:00,67.35,67.36,67.22,67.24,37100.0,51.8798,51.8875,51.7797,51.7951,37100.0
2010-04-08 12:40:00,67.25,67.33,67.17,67.3,21200.0,51.8028,51.8644,51.7412,51.8413,21200.0
2010-04-08 12:50:00,67.31,67.37,67.26,67.36,29500.0,51.849,51.8952,51.8105,51.8875,29500.0
2010-04-08 13:00:00,67.36,67.41,67.33,67.37,24800.0,51.8875,51.926,51.8644,51.8952,24800.0
2010-04-08 13:10:00,67.37,67.45,67.31,67.32,36000.0,51.8952,51.9568,51.849,51.8567,36000.0
2010-04-08 13:20:00,67.32,67.41,67.31,67.38,23700.0,51.8567,51.926,51.849,51.9029,23700.0
2010-04-08 13:30:00,67.39,67.44,67.34,67.41,38700.0,51.9106,51.9491,51.8721,51.926,38700.0
2010-04-08 13:40:00,67.41,67.5,67.41,67.47,33900.0,51.926,51.9954,51.926,51.9723,33900.0
2010-04-08 13:50:00,67.47,67.51,67.42,67.49,36000.0,51.9723,52.0031,51.9337,51.9877,36000.0
2010-04-08 14:00:00,67.49,67.55,67.45,67.45,33100.0,51.9877,52.0339,51.9568,51.9568,33100.0
2010-04-08 14:10:00,67.45,67.49,67.43,67.47,26400.0,51.9568,51.9877,51.9414,51.9723,26400.0
2010-04-08 14:20:00,67.45,67.52,67.43,67.48,19900.0,51.9568,52.0108,51.9414,51.98,19900.0
2010-04-08 14:30:00,67.47,67.5,67.42,67.45,35900.0,51.9723,51.9954,51.9337,51.9568,35900.0
2010-04-08 14:40:00,67.45,67.63,67.43,67.62,47500.0,51.9568,52.0955,51.9414,52.0878,47500.0
2010-04-08 14:50:00,67.61,67.64,67.52,67.53,28600.0,52.0801,52.1032,52.0108,52.0185,28600.0
2010-04-08 15:00:00,67.53,67.56,67.48,67.52,44400.0,52.0185,52.0416,51.98,52.0108,44400.0
2010-04-08 15:10:00,67.51,67.57,67.45,67.55,39700.0,52.0031,52.0493,51.9568,52.0339,39700.0
2010-04-08 15:20:00,67.54,67.67,67.5,67.59,59800.0,52.0262,52.1263,51.9954,52.0647,59800.0
2010-04-08 15:30:00,67.58,67.69,67.55,67.68,54800.0,52.057,52.1417,52.0339,52.134,54800.0
2010-04-08 15:40:00,67.68,67.68,67.59,67.66,91400.0,52.134,52.134,52.0647,52.1186,91400.0
2010-04-08 15:50:00,67.66,67.75,67.59,67.6,173400.0,52.1186,52.1879,52.0647,52.0724,173400.0
2010-04-09 09:30:00,67.77,67.79,67.51,67.53,10900.0,52.2033,52.2188,52.0031,52.0185,10900.0
2010-04-09 09:40:00,67.54,67.65,67.52,67.65,21700.0,52.0262,52.1109,52.0108,52.1109,21700.0
2010-04-09 09:50:00,67.65,68.0,67.61,67.97,18700.0,52.1109,52.3805,52.0801,52.3574,18700.0
2010-04-09 10:00:00,67.97,68.13,67.96,68.03,30400.0,52.3574,52.4807,52.3497,52.4036,30400.0
2010-04-09 10:10:00,68.02,68.21,68.01,68.18,14400.0,52.3959,52.5423,52.3882,52.5192,14400.0
2010-04-09 10:20:00,68.17,68.19,67.96,68.08,28800.0,52.5115,52.5269,52.3497,52.4421,28800.0
2010-04-09 10:30:00,68.1,68.24,68.08,68.23,21100.0,52.4575,52.5654,52.4421,52.5577,21100.0
2010-04-09 10:40:00,68.26,68.33,68.21,68.28,15100.0,52.5808,52.6347,52.5423,52.5962,15100.0
2010-04-09 10:50:00,68.28,68.31,68.2,68.31,38700.0,52.5962,52.6193,52.5346,52.6193,38700.0
2010-04-09 11:00:00,68.32,68.38,68.29,68.38,35100.0,52.627,52.6732,52.6039,52.6732,35100.0
2010-04-09 11:10:00,68.38,68.45,68.32,68.39,31000.0,52.6732,52.7271,52.627,52.6809,31000.0
2010-04-09 11:20:00,68.39,68.45,68.3,68.38,22700.0,52.6809,52.7271,52.6116,52.6732,22700.0
2010-04-09 11:30:00,68.35,68.44,68.31,68.37,20900.0,52.6501,52.7194,52.6193,52.6655,20900.0
2010-04-09 11:40:00,68.38,68.47,68.36,68.39,13300.0,52.6732,52.7426,52.6578,52.6809,13300.0
2010-04-09 11:50:00,68.4,68.42,68.22,68.23,26000.0,52.6886,52.704,52.55,52.5577,26000.0
2010-04-09 12:00:00,68.27,68.4,68.23,68.36,25400.0,52.5885,52.6886,52.5577,52.6578,25400.0
2010-04-09 12:10:00,68.37,68.37,68.32,68.33,8600.0,52.6655,52.6655,52.627,52.6347,8600.0
2010-04-09 12:20:00,68.34,68.49,68.34,68.48,12600.0,52.6424,52.758,52.6424,52.7503,12600.0
2010-04-09 12:30:00,68.48,68.5,68.44,68.48,24000.0,52.7503,52.7657,52.7194,52.7503,24000.0
2010-04-09 12:40:00,68.48,68.55,68.48,68.53,14300.0,52.7503,52.8042,52.7503,52.7888,14300.0
2010-04-09 12:50:00,68.52,68.54,68.47,68.51,19400.0,52.7811,52.7965,52.7426,52.7734,19400.0
2010-04-09 13:00:00,68.52,68.52,68.42,68.45,22000.0,52.7811,52.7811,52.704,52.7271,22000.0
2010-04-09 13:10:00,68.44,68.53,68.44,68.5,21100.0,52.7194,52.7888,52.7194,52.7657,21100.0
2010-04-09 13:20:00,68.52,68.62,68.52,68.6,30800.0,52.7811,52.8581,52.7811,52.8427,30800.0
2010-04-09 13:30:00,68.6,68.61,68.5,68.51,31900.0,52.8427,52.8504,52.7657,52.7734,31900.0
2010-04-09 13:40:00,68.51,68.62,68.48,68.62,42400.0,52.7734,52.8581,52.7503,52.8581,42400.0
2010-04-09 13:50:00,68.62,68.67,68.56,68.62,30200.0,52.8581,52.8966,52.8119,52.8581,30200.0
2010-04-09 14:00:00,68.6,68.66,68.57,68.64,65400.0,52.8427,52.8889,52.8196,52.8735,65400.0
2010-04-09 14:10:00,68.64,68.64,68.55,68.55,12400.0,52.8735,52.8735,52.8042,52.8042,12400.0
2010-04-09 14:20:00,68.55,68.55,68.46,68.48,134400.0,52.8042,52.8042,52.7349,52.7503,134400.0
2010-04-09 14:30:00,68.47,68.47,68.41,68.44,13400.0,52.7426,52.7426,52.6963,52.7194,13400.0
2010-04-09 14:40:00,68.44,68.47,68.42,68.46,10300.0,52.7194,52.7426,52.704,52.7349,10300.0
2010-04-09 14:50:00,68.46,68.47,68.41,68.42,6200.0,52.7349,52.7426,52.6963,52.704,6200.0
2010-04-09 15:00:00,68.41,68.43,68.33,68.33,18200.0,52.6963,52.7117,52.6347,52.6347,18200.0
2010-04-09 15:10:00,68.34,68.35,68.31,68.33,13700.0,52.6424,52.6501,52.6193,52.6347,13700.0
2010-04-09 15:20:00,68.34,68.35,68.28,68.32,26900.0,52.6424,52.6501,52.5962,52.627,26900.0
2010-04-09 15:30:00,68.33,68.36,68.3,68.35,33700.0,52.6347,52.6578,52.6116,52.6501,33700.0
2010-04-09 15:40:00,68.35,68.43,68.31,68.4,44800.0,52.6501,52.7117,52.6193,52.6886,44800.0
2010-04-09 15:50:00,68.4,68.54,68.4,68.51,58800.0,52.6886,52.7965,52.6886,52.7734,58800.0
2010-04-12 09:30:00,69.54,69.66,68.57,68.74,93200.0,53.5668,53.6592,52.8196,52.9505,93200.0
2010-04-12 09:40:00,68.73,68.92,68.61,68.88,39600.0,52.9428,53.0892,52.8504,53.0584,39600.0
2010-04-12 09:50:00,68.85,68.9,68.5,68.65,16600.0,53.0353,53.0738,52.7657,52.8812,16600.0
2010-04-12 10:00:00,68.65,69.02,68.65,68.96,36700.0,52.8812,53.1662,52.8812,53.12,36700.0
2010-04-12 10:10:00,68.93,69.07,68.92,68.96,24100.0,53.0969,53.2047,53.0892,53.12,24100.0
2010-04-12 10:20:00,68.96,69.03,68.93,69.0,31100.0,53.12,53.1739,53.0969,53.1508,31100.0
2010-04-12 10:30:00,69.0,69.0,68.74,68.76,22100.0,53.1508,53.1508,52.9505,52.9659,22100.0
2010-04-12 10:40:00,68.76,68.9,68.76,68.86,16600.0,52.9659,53.0738,52.9659,53.043,16600.0
2010-04-12 10:50:00,68.86,68.9,68.78,68.83,19000.0,53.043,53.0738,52.9813,53.0199,19000.0
2010-04-12 11:00:00,68.84,68.9,68.79,68.85,64900.0,53.0276,53.0738,52.9891,53.0353,64900.0
2010-04-12 11:10:00,68.84,68.85,68.71,68.75,15600.0,53.0276,53.0353,52.9274,52.9582,15600.0
2010-04-12 11:20:00,68.75,68.8,68.73,68.75,16600.0,52.9582,52.9968,52.9428,52.9582,16600.0
2010-04-12 11:30:00,68.75,68.91,68.74,68.9,27000.0,52.9582,53.0815,52.9505,53.0738,27000.0
2010-04-12 11:40:00,68.88,68.92,68.87,68.9,22800.0,53.0584,53.0892,53.0507,53.0738,22800.0
2010-04-12 11:50:00,68.9,68.97,68.82,68.91,15000.0,53.0738,53.1277,53.0122,53.0815,15000.0
2010-04-12 12:00:00,68.92,69.05,68.91,69.01,39800.0,53.0892,53.1893,53.0815,53.1585,39800.0
2010-04-12 12:10:00,68.99,69.0,68.94,68.96,15000.0,53.1431,53.1508,53.1046,53.12,15000.0
2010-04-12 12:20:00,68.97,69.04,68.93,69.03,21100.0,53.1277,53.1816,53.0969,53.1739,21100.0
2010-04-12 12:30:00,69.04,69.06,69.0,69.06,11200.0,53.1816,53.197,53.1508,53.197,11200.0
2010-04-12 12:40:00,69.06,69.12,69.05,69.1,17400.0,53.197,53.2433,53.1893,53.2278,17400.0
2010-04-12 12:50:00,69.09,69.18,69.07,69.15,16200.0,53.2201,53.2895,53.2047,53.2664,16200.0
2010-04-12 13:00:00,69.16,69.24,69.15,69.22,17200.0,53.2741,53.3357,53.2664,53.3203,17200.0
2010-04-12 13:10:00,69.22,69.28,69.19,69.28,14100.0,53.3203,53.3665,53.2972,53.3665,14100.0
2010-04-12 13:20:00,69.29,69.31,69.24,69.26,41700.0,53.3742,53.3896,53.3357,53.3511,41700.0
2010-04-12 13:30:00,69.25,69.34,69.25,69.32,22300.0,53.3434,53.4127,53.3434,53.3973,22300.0
2010-04-12 13:40:00,69.32,69.43,69.29,69.43,55200.0,53.3973,53.482,53.3742,53.482,55200.0
2010-04-12 13:50:00,69.42,69.43,69.38,69.4,43600.0,53.4743,53.482,53.4435,53.4589,43600.0
2010-04-12 14:00:00,69.39,69.48,69.32,69.34,40900.0,53.4512,53.5206,53.3973,53.4127,40900.0
2010-04-12 14:10:00,69.31,69.37,69.31,69.31,23500.0,53.3896,53.4358,53.3896,53.3896,23500.0
2010-04-12 14:20:00,69.32,69.33,69.22,69.32,54700.0,53.3973,53.405,53.3203,53.3973,54700.0
2010-04-12 14:30:00,69.32,69.38,69.3,69.37,45500.0,53.3973,53.4435,53.3819,53.4358,45500.0
2010-04-12 14:40:00,69.37,69.42,69.37,69.4,38200.0,53.4358,53.4743,53.4358,53.4589,38200.0
2010-04-12 14:50:00,69.4,69.42,69.38,69.38,28200.0,53.4589,53.4743,53.4435,53.4435,28200.0
2010-04-12 15:00:00,69.38,69.46,69.37,69.42,61300.0,53.4435,53.5052,53.4358,53.4743,61300.0
2010-04-12 15:10:00,69.42,69.43,69.36,69.4,48400.0,53.4743,53.482,53.4281,53.4589,48400.0
2010-04-12 15:20:00,69.4,69.43,69.32,69.34,46900.0,53.4589,53.482,53.3973,53.4127,46900.0
2010-04-12 15:30:00,69.34,69.38,69.3,69.37,57500.0,53.4127,53.4435,53.3819,53.4358,57500.0
2010-04-12 15:40:00,69.37,69.49,69.29,69.49,114400.0,53.4358,53.5283,53.3742,53.5283,114400.0
2010-04-12 15:50:00,69.47,69.61,69.45,69.5,149000.0,53.5129,53.6207,53.4975,53.536,149000.0
2010-04-13 09:30:00,69.27,69.36,69.03,69.17,30200.0,53.3588,53.4281,53.1739,53.2818,30200.0
2010-04-13 09:40:00,69.17,69.45,69.09,69.41,21700.0,53.2818,53.4975,53.2201,53.4666,21700.0
2010-04-13 09:50:00,69.41,69.62,69.39,69.43,31400.0,53.4666,53.6284,53.4512,53.482,31400.0
2010-04-13 10:00:00,69.38,69.43,69.26,69.35,20800.0,53.4435,53.482,53.3511,53.4204,20800.0
2010-04-13 10:10:00,69.36,69.53,69.35,69.49,23600.0,53.4281,53.5591,53.4204,53.5283,23600.0
2010-04-13 10:20:00,69.49,69.49,69.35,69.4,65000.0,53.5283,53.5283,53.4204,53.4589,65000.0
2010-04-13 10:30:00,69.38,69.41,69.2,69.32,62500.0,53.4435,53.4666,53.3049,53.3973,62500.0
2010-04-13 10:40:00,69.32,69.34,69.26,69.31,42800.0,53.3973,53.4127,53.3511,53.3896,42800.0
2010-04-13 10:50:00,69.27,69.43,69.27,69.41,84300.0,53.3588,53.482,53.3588,53.4666,84300.0
2010-04-13 11:00:00,69.41,69.5,69.36,69.44,30900.0,53.4666,53.536,53.4281,53.4897,30900.0
2010-04-13 11:10:00,69.44,69.48,69.35,69.47,53200.0,53.4897,53.5206,53.4204,53.5129,53200.0
2010-04-13 11:20:00,69.48,69.5,69.45,69.5,43900.0,53.5206,53.536,53.4975,53.536,43900.0
2010-04-13 11:30:00,69.48,69.54,69.39,69.43,24700.0,53.5206,53.5668,53.4512,53.482,24700.0
2010-04-13 11:40:00,69.42,69.52,69.42,69.52,25000.0,53.4743,53.5514,53.4743,53.5514,25000.0
2010-04-13 11:50:00,69.5,69.51,69.46,69.48,23100.0,53.536,53.5437,53.5052,53.5206,23100.0
2010-04-13 12:00:00,69.49,69.55,69.45,69.53,27400.0,53.5283,53.5745,53.4975,53.5591,27400.0
2010-04-13 12:10:00,69.54,69.65,69.51,69.62,18000.0,53.5668,53.6515,53.5437,53.6284,18000.0
2010-04-13 12:20:00,69.63,69.64,69.57,69.57,17000.0,53.6361,53.6438,53.5899,53.5899,17000.0
2010-04-13 12:30:00,69.55,69.63,69.5,69.55,19700.0,53.5745,53.6361,53.536,53.5745,19700.0
2010-04-13 12:40:00,69.55,69.57,69.5,69.5,12000.0,53.5745,53.5899,53.536,53.536,12000.0
2010-04-13 12:50:00,69.5,69.58,69.45,69.55,23400.0,53.536,53.5976,53.4975,53.5745,23400.0
2010-04-13 13:00:00,69.54,69.56,69.5,69.5,8400.0,53.5668,53.5822,53.536,53.536,8400.0
2010-04-13 13:10:00,69.5,69.58,69.48,69.56,29200.0,53.536,53.5976,53.5206,53.5822,29200.0
2010-04-13 13:20:00,69.56,69.59,69.52,69.53,8500.0,53.5822,53.6053,53.5514,53.5591,8500.0
2010-04-13 13:30:00,69.54,69.61,69.52,69.61,12100.0,53.5668,53.6207,53.5514,53.6207,12100.0
2010-04-13 13:40:00,69.61,69.66,69.59,69.62,25600.0,53.6207,53.6592,53.6053,53.6284,25600.0
2010-04-13 13:50:00,69.61,69.69,69.59,69.63,13700.0,53.6207,53.6823,53.6053,53.6361,13700.0
2010-04-13 14:00:00,69.61,69.69,69.6,69.6,43300.0,53.6207,53.6823,53.613,53.613,43300.0
2010-04-13 14:10:00,69.6,69.64,69.55,69.63,39000.0,53.613,53.6438,53.5745,53.6361,39000.0
2010-04-13 14:20:00,69.61,69.65,69.56,69.57,25500.0,53.6207,53.6515,53.5822,53.5899,25500.0
2010-04-13 14:30:00,69.57,69.68,69.57,69.65,38100.0,53.5899,53.6746,53.5899,53.6515,38100.0
2010-04-13 14:40:00,69.64,69.73,69.64,69.7,27400.0,53.6438,53.7131,53.6438,53.69,27400.0
2010-04-13 14:50:00,69.69,69.78,69.66,69.73,96100.0,53.6823,53.7517,53.6592,53.7131,96100.0
2010-04-13 15:00:00,69.74,69.74,69.61,69.67,30000.0,53.7208,53.7208,53.6207,53.6669,30000.0
2010-04-13 15:10:00,69.69,69.82,69.67,69.81,34800.0,53.6823,53.7825,53.6669,53.7748,34800.0
2010-04-13 15:20:00,69.81,69.83,69.75,69.81,56900.0,53.7748,53.7902,53.7285,53.7748,56900.0
2010-04-13 15:30:00,69.81,69.85,69.79,69.81,46000.0,53.7748,53.8056,53.7594,53.7748,46000.0
2010-04-13 15:40:00,69.82,69.84,69.76,69.76,62600.0,53.7825,53.7979,53.7362,53.7362,62600.0
2010-04-13 15:50:00,69.76,69.81,69.74,69.77,92000.0,53.7362,53.7748,53.7208,53.7439,92000.0
2010-04-14 09:30:00,70.22,70.81,70.17,70.24,193000.0,54.0906,54.5451,54.0521,54.106,193000.0
2010-04-14 09:40:00,70.26,70.64,70.23,70.6,72000.0,54.1214,54.4141,54.0983,54.3833,72000.0
2010-04-14 09:50:00,70.63,70.7,70.61,70.7,62100.0,54.4064,54.4603,54.391,54.4603,62100.0
2010-04-14 10:00:00,70.67,70.69,70.55,70.6,47800.0,54.4372,54.4526,54.3448,54.3833,47800.0
2010-04-14 10:10:00,70.6,70.6,70.27,70.38,154500.0,54.3833,54.3833,54.1291,54.2138,154500.0
2010-04-14 10:20:00,70.38,70.39,70.23,70.31,9700.0,54.2138,54.2215,54.0983,54.1599,9700.0
2010-04-14 10:30:00,70.32,70.41,70.29,70.37,48000.0,54.1676,54.2369,54.1445,54.2061,48000.0
2010-04-14 10:40:00,70.38,70.58,70.37,70.58,31900.0,54.2138,54.3679,54.2061,54.3679,31900.0
2010-04-14 10:50:00,70.59,70.62,70.51,70.57,13200.0,54.3756,54.3987,54.314,54.3602,13200.0
2010-04-14 11:00:00,70.57,70.62,70.35,70.38,36100.0,54.3602,54.3987,54.1907,54.2138,36100.0
2010-04-14 11:10:00,70.37,70.42,70.32,70.42,39100.0,54.2061,54.2446,54.1676,54.2446,39100.0
2010-04-14 11:20:00,70.41,70.58,70.4,70.52,9300.0,54.2369,54.3679,54.2292,54.3217,9300.0
2010-04-14 11:30:00,70.5,70.51,70.37,70.37,9700.0,54.3063,54.314,54.2061,54.2061,9700.0
2010-04-14 11:40:00,70.37,70.44,70.35,70.39,56600.0,54.2061,54.26,54.1907,54.2215,56600.0
2010-04-14 11:50:00,70.38,70.42,70.36,70.41,5100.0,54.2138,54.2446,54.1984,54.2369,5100.0
2010-04-14 12:00:00,70.4,70.45,70.39,70.45,13600.0,54.2292,54.2678,54.2215,54.2678,13600.0
2010-04-14 12:10:00,70.43,70.54,70.43,70.52,9200.0,54.2523,54.3371,54.2523,54.3217,9200.0
2010-04-14 12:20:00,70.54,70.63,70.51,70.61,15000.0,54.3371,54.4064,54.314,54.391,15000.0
2010-04-14 12:30:00,70.61,70.68,70.58,70.64,15800.0,54.391,54.4449,54.3679,54.4141,15800.0
2010-04-14 12:40:00,70.63,70.65,70.55,70.58,28800.0,54.4064,54.4218,54.3448,54.3679,28800.0
2010-04-14 12:50:00,70.59,70.59,70.48,70.51,36300.0,54.3756,54.3756,54.2909,54.314,36300.0
2010-04-14 13:00:00,70.51,70.53,70.32,70.41,90300.0,54.314,54.3294,54.1676,54.2369,90300.0
2010-04-14 13:10:00,70.41,70.5,70.41,70.48,60600.0,54.2369,54.3063,54.2369,54.2909,60600.0
2010-04-14 13:20:00,70.49,70.57,70.43,70.45,64500.0,54.2986,54.3602,54.2523,54.2678,64500.0
2010-04-14 13:30:00,70.47,70.59,70.4,70.5,104300.0,54.2832,54.3756,54.2292,54.3063,104300.0
2010-04-14 13:40:00,70.5,70.51,70.35,70.4,58000.0,54.3063,54.314,54.1907,54.2292,58000.0
2010-04-14 13:50:00,70.4,70.43,70.34,70.4,64600.0,54.2292,54.2523,54.183,54.2292,64600.0
2010-04-14 14:00:00,70.41,70.57,70.41,70.57,91600.0,54.2369,54.3602,54.2369,54.3602,91600.0
2010-04-14 14:10:00,70.55,70.66,70.47,70.49,33600.0,54.3448,54.4295,54.2832,54.2986,33600.0
2010-04-14 14:20:00,70.51,70.63,70.42,70.63,98700.0,54.314,54.4064,54.2446,54.4064,98700.0
2010-04-14 14:30:00,70.66,70.69,70.52,70.56,84000.0,54.4295,54.4526,54.3217,54.3525,84000.0
2010-04-14 14:40:00,70.56,70.62,70.51,70.6,30300.0,54.3525,54.3987,54.314,54.3833,30300.0
2010-04-14 14:50:00,70.61,70.69,70.54,70.65,38600.0,54.391,54.4526,54.3371,54.4218,38600.0
2010-04-14 15:00:00,70.65,70.65,70.43,70.49,154000.0,54.4218,54.4218,54.2523,54.2986,154000.0
2010-04-14 15:10:00,70.49,70.55,70.44,70.54,159800.0,54.2986,54.3448,54.26,54.3371,159800.0
2010-04-14 15:20:00,70.55,70.55,70.46,70.49,40700.0,54.3448,54.3448,54.2755,54.2986,40700.0
2010-04-14 15:30:00,70.48,70.55,70.43,70.52,195500.0,54.2909,54.3448,54.2523,54.3217,195500.0
2010-04-14 15:40:00,70.52,70.59,70.49,70.58,69800.0,54.3217,54.3756,54.2986,54.3679,69800.0
2010-04-14 15:50:00,70.58,70.61,70.44,70.5,141900.0,54.3679,54.391,54.26,54.3063,141900.0
2010-04-15 09:30:00,70.3,70.57,70.01,70.54,56900.0,54.1522,54.3602,53.9288,54.3371,56900.0
2010-04-15 09:40:00,70.45,70.6,70.32,70.37,69800.0,54.2678,54.3833,54.1676,54.2061,69800.0
2010-04-15 09:50:00,70.37,70.45,70.03,70.29,50600.0,54.2061,54.2678,53.9442,54.1445,50600.0
2010-04-15 10:00:00,70.28,70.52,70.28,70.52,41900.0,54.1368,54.3217,54.1368,54.3217,41900.0
2010-04-15 10:10:00,70.5,70.72,70.5,70.72,26900.0,54.3063,54.4757,54.3063,54.4757,26900.0
2010-04-15 10:20:00,70.7,70.7,70.5,70.5,28700.0,54.4603,54.4603,54.3063,54.3063,28700.0
2010-04-15 10:30:00,70.55,70.65,70.51,70.61,25900.0,54.3448,54.4218,54.314,54.391,25900.0
2010-04-15 10:40:00,70.61,70.71,70.44,70.48,29400.0,54.391,54.468,54.26,54.2909,29400.0
2010-04-15 10:50:00,70.47,70.59,70.35,70.42,47500.0,54.2832,54.3756,54.1907,54.2446,47500.0
2010-04-15 11:00:00,70.42,70.49,70.38,70.46,28700.0,54.2446,54.2986,54.2138,54.2755,28700.0
2010-04-15 11:10:00,70.47,70.5,70.32,70.32,25500.0,54.2832,54.3063,54.1676,54.1676,25500.0
2010-04-15 11:20:00,70.32,70.44,70.26,70.33,17700.0,54.1676,54.26,54.1214,54.1753,17700.0
2010-04-15 11:30:00,70.34,70.37,70.29,70.33,23900.0,54.183,54.2061,54.1445,54.1753,23900.0
2010-04-15 11:40:00,70.33,70.36,70.15,70.21,22400.0,54.1753,54.1984,54.0367,54.0829,22400.0
2010-04-15 11:50:00,70.21,70.32,70.19,70.3,55200.0,54.0829,54.1676,54.0675,54.1522,55200.0
2010-04-15 12:00:00,70.3,70.31,70.24,70.25,44300.0,54.1522,54.1599,54.106,54.1137,44300.0
2010-04-15 12:10:00,70.25,70.32,70.24,70.28,51200.0,54.1137,54.1676,54.106,54.1368,51200.0
2010-04-15 12:20:00,70.27,70.33,70.25,70.27,21100.0,54.1291,54.1753,54.1137,54.1291,21100.0
2010-04-15 12:30:00,70.27,70.32,70.25,70.31,22800.0,54.1291,54.1676,54.1137,54.1599,22800.0
2010-04-15 12:40:00,70.3,70.3,70.23,70.28,26600.0,54.1522,54.1522,54.0983,54.1368,26600.0
2010-04-15 12:50:00,70.25,70.32,70.24,70.32,15500.0,54.1137,54.1676,54.106,54.1676,15500.0
2010-04-15 13:00:00,70.34,70.34,70.25,70.29,15800.0,54.183,54.183,54.1137,54.1445,15800.0
2010-04-15 13:10:00,70.3,70.36,70.29,70.3,13200.0,54.1522,54.1984,54.1445,54.1522,13200.0
2010-04-15 13:20:00,70.3,70.38,70.28,70.36,18900.0,54.1522,54.2138,54.1368,54.1984,18900.0
2010-04-15 13:30:00,70.37,70.47,70.37,70.46,12800.0,54.2061,54.2832,54.2061,54.2755,12800.0
2010-04-15 13:40:00,70.47,70.49,70.39,70.39,18500.0,54.2832,54.2986,54.2215,54.2215,18500.0
2010-04-15 13:50:00,70.39,70.39,70.34,70.35,14900.0,54.2215,54.2215,54.183,54.1907,14900.0
2010-04-15 14:00:00,70.36,70.4,70.34,70.36,20000.0,54.1984,54.2292,54.183,54.1984,20000.0
2010-04-15 14:10:00,70.36,70.38,70.3,70.37,27200.0,54.1984,54.2138,54.1522,54.2061,27200.0
2010-04-15 14:20:00,70.38,70.43,70.36,70.37,24000.0,54.2138,54.2523,54.1984,54.2061,24000.0
2010-04-15 14:30:00,70.38,70.39,70.33,70.38,15300.0,54.2138,54.2215,54.1753,54.2138,15300.0
2010-04-15 14:40:00,70.37,70.39,70.33,70.35,30000.0,54.2061,54.2215,54.1753,54.1907,30000.0
2010-04-15 14:50:00,70.34,70.43,70.33,70.42,27100.0,54.183,54.2523,54.1753,54.2446,27100.0
2010-04-15 15:00:00,70.42,70.43,70.29,70.38,62800.0,54.2446,54.2523,54.1445,54.2138,62800.0
2010-04-15 15:10:00,70.38,70.44,70.37,70.4,32500.0,54.2138,54.26,54.2061,54.2292,32500.0
2010-04-15 15:20:00,70.41,70.44,70.39,70.4,28900.0,54.2369,54.26,54.2215,54.2292,28900.0
2010-04-15 15:30:00,70.4,70.42,70.25,70.26,74000.0,54.2292,54.2446,54.1137,54.1214,74000.0
2010-04-15 15:40:00,70.26,70.29,70.17,70.21,128100.0,54.1214,54.1445,54.0521,54.0829,128100.0
2010-04-15 15:50:00,70.22,70.25,70.16,70.25,85800.0,54.0906,54.1137,54.0444,54.1137,85800.0
2010-04-16 09:30:00,69.78,70.02,69.68,69.95,165700.0,53.7517,53.9365,53.6746,53.8826,165700.0
2010-04-16 09:40:00,69.94,70.02,69.64,69.66,49500.0,53.8749,53.9365,53.6438,53.6592,49500.0
2010-04-16 09:50:00,69.65,69.66,69.38,69.57,70100.0,53.6515,53.6592,53.4435,53.5899,70100.0
2010-04-16 10:00:00,69.58,69.64,69.48,69.6,55900.0,53.5976,53.6438,53.5206,53.613,55900.0
2010-04-16 10:10:00,69.6,69.95,69.58,69.93,57600.0,53.613,53.8826,53.5976,53.8672,57600.0
2010-04-16 10:20:00,69.92,69.98,69.84,69.85,52500.0,53.8595,53.9057,53.7979,53.8056,52500.0
2010-04-16 10:30:00,69.85,69.85,69.54,69.61,67200.0,53.8056,53.8056,53.5668,53.6207,67200.0
2010-04-16 10:40:00,69.61,69.84,69.55,69.68,50300.0,53.6207,53.7979,53.5745,53.6746,50300.0
2010-04-16 10:50:00,69.68,69.78,69.5,69.68,49700.0,53.6746,53.7517,53.536,53.6746,49700.0
2010-04-16 11:00:00,69.65,69.84,69.62,69.62,23600.0,53.6515,53.7979,53.6284,53.6284,23600.0
2010-04-16 11:10:00,69.6,69.61,69.16,69.2,46100.0,53.613,53.6207,53.2741,53.3049,46100.0
2010-04-16 11:20:00,69.21,69.49,69.19,69.31,38400.0,53.3126,53.5283,53.2972,53.3896,38400.0
2010-04-16 11:30:00,69.31,69.42,69.22,69.29,41800.0,53.3896,53.4743,53.3203,53.3742,41800.0
2010-04-16 11:40:00,69.29,69.35,69.05,69.11,40000.0,53.3742,53.4204,53.1893,53.2355,40000.0
2010-04-16 11:50:00,69.11,69.16,68.93,68.97,61500.0,53.2355,53.2741,53.0969,53.1277,61500.0
2010-04-16 12:00:00,68.99,69.01,68.89,68.99,37100.0,53.1431,53.1585,53.0661,53.1431,37100.0
2010-04-16 12:10:00,69.0,69.07,68.95,69.0,22200.0,53.1508,53.2047,53.1123,53.1508,22200.0
2010-04-16 12:20:00,68.99,69.06,68.98,69.05,31900.0,53.1431,53.197,53.1354,53.1893,31900.0
2010-04-16 12:30:00,69.05,69.09,68.87,68.94,80300.0,53.1893,53.2201,53.0507,53.1046,80300.0
2010-04-16 12:40:00,68.91,69.07,68.88,69.05,27200.0,53.0815,53.2047,53.0584,53.1893,27200.0
2010-04-16 12:50:00,69.03,69.32,69.01,69.3,32600.0,53.1739,53.3973,53.1585,53.3819,32600.0
2010-04-16 13:00:00,69.3,69.48,69.26,69.46,36100.0,53.3819,53.5206,53.3511,53.5052,36100.0
2010-04-16 13:10:00,69.48,69.5,69.18,69.2,28100.0,53.5206,53.536,53.2895,53.3049,28100.0
2010-04-16 13:20:00,69.2,69.25,69.11,69.15,24400.0,53.3049,53.3434,53.2355,53.2664,24400.0
2010-04-16 13:30:00,69.17,69.23,69.11,69.19,21100.0,53.2818,53.328,53.2355,53.2972,21100.0
2010-04-16 13:40:00,69.19,69.3,69.1,69.13,24400.0,53.2972,53.3819,53.2278,53.251,24400.0
2010-04-16 13:50:00,69.14,69.15,68.99,69.09,23400.0,53.2587,53.2664,53.1431,53.2201,23400.0
2010-04-16 14:00:00,69.09,69.31,69.08,69.27,17400.0,53.2201,53.3896,53.2124,53.3588,17400.0
2010-04-16 14:10:00,69.29,69.38,69.29,69.31,19900.0,53.3742,53.4435,53.3742,53.3896,19900.0
2010-04-16 14:20:00,69.32,69.41,69.27,69.36,29400.0,53.3973,53.4666,53.3588,53.4281,29400.0
2010-04-16 14:30:00,69.36,69.4,69.23,69.23,24700.0,53.4281,53.4589,53.328,53.328,24700.0
2010-04-16 14:40:00,69.22,69.31,69.13,69.16,31900.0,53.3203,53.3896,53.251,53.2741,31900.0
2010-04-16 14:50:00,69.17,69.19,69.0,69.01,39700.0,53.2818,53.2972,53.1508,53.1585,39700.0
2010-04-16 15:00:00,69.01,69.07,68.96,69.07,100400.0,53.1585,53.2047,53.12,53.2047,100400.0
2010-04-16 15:10:00,69.08,69.15,69.02,69.06,55100.0,53.2124,53.2664,53.1662,53.197,55100.0
2010-04-16 15:20:00,69.07,69.14,69.02,69.02,44500.0,53.2047,53.2587,53.1662,53.1662,44500.0
2010-04-16 15:30:00,69.05,69.19,68.98,69.12,57500.0,53.1893,53.2972,53.1354,53.2433,57500.0
2010-04-16 15:40:00,69.13,69.38,69.12,69.22,71400.0,53.251,53.4435,53.2433,53.3203,71400.0
2010-04-16 15:50:00,69.24,69.26,69.03,69.06,157600.0,53.3357,53.3511,53.1739,53.197,157600.0
2010-04-19 09:30:00,69.04,69.47,68.8,69.35,128300.0,53.1816,53.5129,52.9968,53.4204,128300.0
2010-04-19 09:40:00,69.34,69.4,69.01,69.27,68900.0,53.4127,53.4589,53.1585,53.3588,68900.0
2010-04-19 09:50:00,69.27,69.64,69.21,69.22,52100.0,53.3588,53.6438,53.3126,53.3203,52100.0
2010-04-19 10:00:00,69.25,69.54,69.25,69.5,41300.0,53.3434,53.5668,53.3434,53.536,41300.0
2010-04-19 10:10:00,69.5,69.74,69.5,69.56,45300.0,53.536,53.7208,53.536,53.5822,45300.0
2010-04-19 10:20:00,69.58,69.65,69.49,69.51,31200.0,53.5976,53.6515,53.5283,53.5437,31200.0
2010-04-19 10:30:00,69.51,69.51,69.26,69.32,21000.0,53.5437,53.5437,53.3511,53.3973,21000.0
2010-04-19 10:40:00,69.33,69.44,69.26,69.32,45200.0,53.405,53.4897,53.3511,53.3973,45200.0
2010-04-19 10:50:00,69.35,69.41,69.25,69.36,40300.0,53.4204,53.4666,53.3434,53.4281,40300.0
2010-04-19 11:00:00,69.37,69.37,69.16,69.2,59400.0,53.4358,53.4358,53.2741,53.3049,59400.0
2010-04-19 11:10:00,69.2,69.21,68.96,69.13,100400.0,53.3049,53.3126,53.12,53.251,100400.0
2010-04-19 11:20:00,69.11,69.13,68.65,68.69,65600.0,53.2355,53.251,52.8812,52.912,65600.0
2010-04-19 11:30:00,68.7,68.87,68.63,68.63,33000.0,52.9197,53.0507,52.8658,52.8658,33000.0
2010-04-19 11:40:00,68.61,68.72,68.41,68.46,51500.0,52.8504,52.9351,52.6963,52.7349,51500.0
2010-04-19 11:50:00,68.47,68.55,68.26,68.39,91100.0,52.7426,52.8042,52.5808,52.6809,91100.0
2010-04-19 12:00:00,68.4,68.44,68.22,68.25,51400.0,52.6886,52.7194,52.55,52.5731,51400.0
2010-04-19 12:10:00,68.22,68.35,67.99,68.14,48700.0,52.55,52.6501,52.3728,52.4884,48700.0
2010-04-19 12:20:00,68.15,68.23,68.1,68.17,33200.0,52.4961,52.5577,52.4575,52.5115,33200.0
2010-04-19 12:30:00,68.19,68.35,68.17,68.35,18000.0,52.5269,52.6501,52.5115,52.6501,18000.0
2010-04-19 12:40:00,68.39,68.5,68.26,68.42,24900.0,52.6809,52.7657,52.5808,52.704,24900.0
2010-04-19 12:50:00,68.42,68.44,68.31,68.39,58300.0,52.704,52.7194,52.6193,52.6809,58300.0
2010-04-19 13:00:00,68.39,68.59,68.35,68.59,29400.0,52.6809,52.835,52.6501,52.835,29400.0
2010-04-19 13:10:00,68.57,68.75,68.55,68.62,27400.0,52.8196,52.9582,52.8042,52.8581,27400.0
2010-04-19 13:20:00,68.63,68.83,68.63,68.81,14500.0,52.8658,53.0199,52.8658,53.0045,14500.0
2010-04-19 13:30:00,68.82,68.82,68.57,68.61,20700.0,53.0122,53.0122,52.8196,52.8504,20700.0
2010-04-19 13:40:00,68.62,68.65,68.43,68.45,25900.0,52.8581,52.8812,52.7117,52.7271,25900.0
2010-04-19 13:50:00,68.45,68.51,68.36,68.4,15700.0,52.7271,52.7734,52.6578,52.6886,15700.0
2010-04-19 14:00:00,68.4,68.63,68.38,68.63,27000.0,52.6886,52.8658,52.6732,52.8658,27000.0
2010-04-19 14:10:00,68.61,68.9,68.61,68.89,36500.0,52.8504,53.0738,52.8504,53.0661,36500.0
2010-04-19 14:20:00,68.89,68.9,68.79,68.88,22100.0,53.0661,53.0738,52.9891,53.0584,22100.0
2010-04-19 14:30:00,68.89,69.06,68.87,69.01,47600.0,53.0661,53.197,53.0507,53.1585,47600.0
2010-04-19 14:40:00,68.98,69.17,68.98,69.07,22100.0,53.1354,53.2818,53.1354,53.2047,22100.0
2010-04-19 14:50:00,69.06,69.12,68.91,69.03,64000.0,53.197,53.2433,53.0815,53.1739,64000.0
2010-04-19 15:00:00,69.05,69.23,68.96,69.02,78400.0,53.1893,53.328,53.12,53.1662,78400.0
2010-04-19 15:10:00,69.02,69.02,68.9,68.91,254400.0,53.1662,53.1662,53.0738,53.0815,254400.0
2010-04-19 15:20:00,68.9,69.03,68.9,69.0,40100.0,53.0738,53.1739,53.0738,53.1508,40100.0
2010-04-19 15:30:00,69.01,69.04,68.98,69.01,116900.0,53.1585,53.1816,53.1354,53.1585,116900.0
2010-04-19 15:40:00,69.01,69.24,68.97,69.2,106400.0,53.1585,53.3357,53.1277,53.3049,106400.0
2010-04-19 15:50:00,69.2,69.46,69.18,69.38,243600.0,53.3049,53.5052,53.2895,53.4435,243600.0
2010-04-20 09:30:00,71.75,72.5,71.17,71.74,374700.0,55.2691,55.8469,54.8224,55.2614,374700.0
2010-04-20 09:40:00,71.74,71.78,70.44,70.59,281500.0,55.2614,55.2923,54.26,54.3756,281500.0
2010-04-20 09:50:00,70.59,70.63,69.98,70.27,174600.0,54.3756,54.4064,53.9057,54.1291,174600.0
2010-04-20 10:00:00,70.26,70.78,70.24,70.78,386400.0,54.1214,54.522,54.106,54.522,386400.0
2010-04-20 10:10:00,70.71,70.91,70.21,70.39,91800.0,54.468,54.6221,54.0829,54.2215,91800.0
2010-04-20 10:20:00,70.34,70.4,70.05,70.06,77400.0,54.183,54.2292,53.9596,53.9673,77400.0
2010-04-20 10:30:00,70.08,70.13,69.43,69.85,178500.0,53.9827,54.0213,53.482,53.8056,178500.0
2010-04-20 10:40:00,69.83,69.89,69.48,69.85,115100.0,53.7902,53.8364,53.5206,53.8056,115100.0
2010-04-20 10:50:00,69.84,69.93,69.64,69.72,48800.0,53.7979,53.8672,53.6438,53.7054,48800.0
2010-04-20 11:00:00,69.74,70.22,69.72,70.01,39700.0,53.7208,54.0906,53.7054,53.9288,39700.0
2010-04-20 11:10:00,70.01,70.03,69.56,69.68,47200.0,53.9288,53.9442,53.5822,53.6746,47200.0
2010-04-20 11:20:00,69.67,69.75,69.6,69.62,58400.0,53.6669,53.7285,53.613,53.6284,58400.0
2010-04-20 11:30:00,69.62,69.65,69.06,69.28,95400.0,53.6284,53.6515,53.197,53.3665,95400.0
2010-04-20 11:40:00,69.29,69.37,69.02,69.35,56900.0,53.3742,53.4358,53.1662,53.4204,56900.0
2010-04-20 11:50:00,69.32,69.72,69.32,69.67,84000.0,53.3973,53.7054,53.3973,53.6669,84000.0
2010-04-20 12:00:00,69.67,70.13,69.66,70.02,77500.0,53.6669,54.0213,53.6592,53.9365,77500.0
2010-04-20 12:10:00,70.02,70.1,69.96,70.01,34500.0,53.9365,53.9981,53.8903,53.9288,34500.0
2010-04-20 12:20:00,70.01,70.07,69.82,69.84,37900.0,53.9288,53.975,53.7825,53.7979,37900.0
2010-04-20 12:30:00,69.85,69.86,69.44,69.45,47700.0,53.8056,53.8133,53.4897,53.4975,47700.0
2010-04-20 12:40:00,69.45,69.52,69.16,69.21,52200.0,53.4975,53.5514,53.2741,53.3126,52200.0
2010-04-20 12:50:00,69.2,69.42,69.19,69.4,27200.0,53.3049,53.4743,53.2972,53.4589,27200.0
2010-04-20 13:00:00,69.42,69.51,68.98,69.0,69300.0,53.4743,53.5437,53.1354,53.1508,69300.0
2010-04-20 13:10:00,69.0,69.11,68.93,68.93,47200.0,53.1508,53.2355,53.0969,53.0969,47200.0
2010-04-20 13:20:00,68.95,68.98,68.31,68.41,130800.0,53.1123,53.1354,52.6193,52.6963,130800.0
2010-04-20 13:30:00,68.4,68.43,67.86,68.28,175100.0,52.6886,52.7117,52.2727,52.5962,175100.0
2010-04-20 13:40:00,68.28,68.57,68.1,68.1,84900.0,52.5962,52.8196,52.4575,52.4575,84900.0
2010-04-20 13:50:00,68.1,68.18,67.64,67.69,109600.0,52.4575,52.5192,52.1032,52.1417,109600.0
2010-04-20 14:00:00,67.69,67.72,67.3,67.35,244200.0,52.1417,52.1648,51.8413,51.8798,244200.0
2010-04-20 14:10:00,67.38,67.59,67.12,67.44,174400.0,51.9029,52.0647,51.7026,51.9491,174400.0
2010-04-20 14:20:00,67.44,67.63,67.29,67.34,75000.0,51.9491,52.0955,51.8336,51.8721,75000.0
2010-04-20 14:30:00,67.34,67.81,67.34,67.67,74800.0,51.8721,52.2342,51.8721,52.1263,74800.0
2010-04-20 14:40:00,67.67,68.29,67.65,68.28,122100.0,52.1263,52.6039,52.1109,52.5962,122100.0
2010-04-20 14:50:00,68.26,68.33,68.08,68.11,113300.0,52.5808,52.6347,52.4421,52.4652,113300.0
2010-04-20 15:00:00,68.12,68.18,68.06,68.11,89400.0,52.4729,52.5192,52.4267,52.4652,89400.0
2010-04-20 15:10:00,68.1,68.12,67.77,67.84,96700.0,52.4575,52.4729,52.2033,52.2573,96700.0
2010-04-20 15:20:00,67.84,68.0,67.65,67.97,130000.0,52.2573,52.3805,52.1109,52.3574,130000.0
2010-04-20 15:30:00,68.0,68.1,67.91,68.08,89700.0,52.3805,52.4575,52.3112,52.4421,89700.0
2010-04-20 15:40:00,68.07,68.09,67.9,67.94,121100.0,52.4344,52.4498,52.3035,52.3343,121100.0
2010-04-20 15:50:00,67.92,67.92,67.66,67.74,261100.0,52.3189,52.3189,52.1186,52.1802,261100.0
2010-04-21 09:30:00,68.37,69.04,68.37,68.66,150000.0,52.6655,53.1816,52.6655,52.8889,150000.0
2010-04-21 09:40:00,68.67,68.98,68.52,68.94,118900.0,52.8966,53.1354,52.7811,53.1046,118900.0
2010-04-21 09:50:00,68.94,69.06,68.65,68.65,68200.0,53.1046,53.197,52.8812,52.8812,68200.0
2010-04-21 10:00:00,68.65,68.92,68.47,68.86,77600.0,52.8812,53.0892,52.7426,53.043,77600.0
2010-04-21 10:10:00,68.86,69.01,68.79,68.83,50200.0,53.043,53.1585,52.9891,53.0199,50200.0
2010-04-21 10:20:00,68.84,68.84,68.62,68.68,42900.0,53.0276,53.0276,52.8581,52.9043,42900.0
2010-04-21 10:30:00,68.65,68.88,68.59,68.82,60500.0,52.8812,53.0584,52.835,53.0122,60500.0
2010-04-21 10:40:00,68.82,69.16,68.81,69.0,51500.0,53.0122,53.2741,53.0045,53.1508,51500.0
2010-04-21 10:50:00,68.96,69.01,68.79,68.85,37800.0,53.12,53.1585,52.9891,53.0353,37800.0
2010-04-21 11:00:00,68.86,68.92,68.67,68.69,33800.0,53.043,53.0892,52.8966,52.912,33800.0
2010-04-21 11:10:00,68.68,68.86,68.61,68.86,37800.0,52.9043,53.043,52.8504,53.043,37800.0
2010-04-21 11:20:00,68.9,68.91,68.59,68.68,41500.0,53.0738,53.0815,52.835,52.9043,41500.0
2010-04-21 11:30:00,68.68,68.79,68.59,68.78,63300.0,52.9043,52.9891,52.835,52.9813,63300.0
2010-04-21 11:40:00,68.78,68.91,68.72,68.9,64200.0,52.9813,53.0815,52.9351,53.0738,64200.0
2010-04-21 11:50:00,68.91,69.4,68.88,69.37,82000.0,53.0815,53.4589,53.0584,53.4358,82000.0
2010-04-21 12:00:00,69.36,69.66,69.3,69.64,87300.0,53.4281,53.6592,53.3819,53.6438,87300.0
2010-04-21 12:10:00,69.65,69.88,69.61,69.8,99000.0,53.6515,53.8287,53.6207,53.7671,99000.0
2010-04-21 12:20:00,69.78,70.03,69.67,70.03,109000.0,53.7517,53.9442,53.6669,53.9442,109000.0
2010-04-21 12:30:00,70.03,70.18,69.98,70.0,79600.0,53.9442,54.0598,53.9057,53.9211,79600.0
2010-04-21 12:40:00,70.03,70.32,70.0,70.24,61900.0,53.9442,54.1676,53.9211,54.106,61900.0
2010-04-21 12:50:00,70.23,70.43,70.22,70.27,88100.0,54.0983,54.2523,54.0906,54.1291,88100.0
2010-04-21 13:00:00,70.25,70.45,70.25,70.43,59000.0,54.1137,54.2678,54.1137,54.2523,59000.0
2010-04-21 13:10:00,70.43,70.59,70.4,70.54,149400.0,54.2523,54.3756,54.2292,54.3371,149400.0
2010-04-21 13:20:00,70.53,70.54,70.24,70.48,48700.0,54.3294,54.3371,54.106,54.2909,48700.0
2010-04-21 13:30:00,70.48,70.51,70.39,70.44,54700.0,54.2909,54.314,54.2215,54.26,54700.0
2010-04-21 13:40:00,70.45,70.49,70.38,70.39,66700.0,54.2678,54.2986,54.2138,54.2215,66700.0
2010-04-21 13:50:00,70.39,70.5,70.39,70.48,22900.0,54.2215,54.3063,54.2215,54.2909,22900.0
2010-04-21 14:00:00,70.5,70.7,70.41,70.68,97800.0,54.3063,54.4603,54.2369,54.4449,97800.0
2010-04-21 14:10:00,70.68,70.8,70.45,70.45,117100.0,54.4449,54.5374,54.2678,54.2678,117100.0
2010-04-21 14:20:00,70.42,70.52,70.25,70.3,148400.0,54.2446,54.3217,54.1137,54.1522,148400.0
2010-04-21 14:30:00,70.3,70.35,70.15,70.22,97000.0,54.1522,54.1907,54.0367,54.0906,97000.0
2010-04-21 14:40:00,70.2,70.24,70.06,70.1,83700.0,54.0752,54.106,53.9673,53.9981,83700.0
2010-04-21 14:50:00,70.1,70.12,69.96,70.0,104500.0,53.9981,54.0136,53.8903,53.9211,104500.0
2010-04-21 15:00:00,69.99,70.45,69.99,70.43,64100.0,53.9134,54.2678,53.9134,54.2523,64100.0
2010-04-21 15:10:00,70.43,70.93,70.4,70.93,96900.0,54.2523,54.6375,54.2292,54.6375,96900.0
2010-04-21 15:20:00,70.92,71.04,70.75,70.95,97900.0,54.6298,54.7222,54.4988,54.6529,97900.0
2010-04-21 15:30:00,70.95,71.1,70.89,70.93,112500.0,54.6529,54.7684,54.6067,54.6375,112500.0
2010-04-21 15:40:00,70.92,71.17,70.84,71.12,141000.0,54.6298,54.8224,54.5682,54.7839,141000.0
2010-04-21 15:50:00,71.11,71.11,70.95,71.0,158100.0,54.7762,54.7762,54.6529,54.6914,158100.0
2010-04-22 09:30:00,70.52,70.7,70.15,70.2,72400.0,54.3217,54.4603,54.0367,54.0752,72400.0
2010-04-22 09:40:00,70.2,70.2,69.86,69.98,96700.0,54.0752,54.0752,53.8133,53.9057,96700.0
2010-04-22 09:50:00,69.98,70.21,69.86,70.07,44800.0,53.9057,54.0829,53.8133,53.975,44800.0
2010-04-22 10:00:00,70.06,70.25,69.97,69.98,86900.0,53.9673,54.1137,53.898,53.9057,86900.0
2010-04-22 10:10:00,69.99,70.42,69.98,70.39,66900.0,53.9134,54.2446,53.9057,54.2215,66900.0
2010-04-22 10:20:00,70.4,70.8,70.38,70.51,86300.0,54.2292,54.5374,54.2138,54.314,86300.0
2010-04-22 10:30:00,70.5,70.61,70.25,70.45,169500.0,54.3063,54.391,54.1137,54.2678,169500.0
2010-04-22 10:40:00,70.45,70.5,70.26,70.41,52600.0,54.2678,54.3063,54.1214,54.2369,52600.0
2010-04-22 10:50:00,70.4,70.44,70.28,70.36,42500.0,54.2292,54.26,54.1368,54.1984,42500.0
2010-04-22 11:00:00,70.33,70.48,70.3,70.37,42000.0,54.1753,54.2909,54.1522,54.2061,42000.0
2010-04-22 11:10:00,70.38,70.61,70.33,70.51,87500.0,54.2138,54.391,54.1753,54.314,87500.0
2010-04-22 11:20:00,70.5,70.54,70.49,70.51,54600.0,54.3063,54.3371,54.2986,54.314,54600.0
2010-04-22 11:30:00,70.53,70.55,70.33,70.37,67800.0,54.3294,54.3448,54.1753,54.2061,67800.0
2010-04-22 11:40:00,70.38,70.44,70.04,70.09,101400.0,54.2138,54.26,53.9519,53.9904,101400.0
2010-04-22 11:50:00,70.07,70.14,70.02,70.09,25800.0,53.975,54.029,53.9365,53.9904,25800.0
2010-04-22 12:00:00,70.1,70.18,70.04,70.15,39200.0,53.9981,54.0598,53.9519,54.0367,39200.0
2010-04-22 12:10:00,70.17,70.26,70.02,70.05,30800.0,54.0521,54.1214,53.9365,53.9596,30800.0
2010-04-22 12:20:00,70.06,70.16,70.02,70.1,33800.0,53.9673,54.0444,53.9365,53.9981,33800.0
2010-04-22 12:30:00,70.11,70.15,70.04,70.05,34600.0,54.0058,54.0367,53.9519,53.9596,34600.0
2010-04-22 12:40:00,70.07,70.09,69.97,69.97,34100.0,53.975,53.9904,53.898,53.898,34100.0
2010-04-22 12:50:00,69.98,69.98,69.75,69.75,53400.0,53.9057,53.9057,53.7285,53.7285,53400.0
2010-04-22 13:00:00,69.74,70.01,69.71,70.01,106100.0,53.7208,53.9288,53.6977,53.9288,106100.0
2010-04-22 13:10:00,70.03,70.25,70.01,70.14,119100.0,53.9442,54.1137,53.9288,54.029,119100.0
2010-04-22 13:20:00,70.14,70.17,69.88,69.95,88800.0,54.029,54.0521,53.8287,53.8826,88800.0
2010-04-22 13:30:00,69.94,69.94,69.7,69.72,99200.0,53.8749,53.8749,53.69,53.7054,99200.0
2010-04-22 13:40:00,69.72,69.83,69.71,69.79,55500.0,53.7054,53.7902,53.6977,53.7594,55500.0
2010-04-22 13:50:00,69.78,69.95,69.7,69.86,45400.0,53.7517,53.8826,53.69,53.8133,45400.0
2010-04-22 14:00:00,69.86,69.89,69.75,69.84,53800.0,53.8133,53.8364,53.7285,53.7979,53800.0
2010-04-22 14:10:00,69.83,70.09,69.82,70.09,116600.0,53.7902,53.9904,53.7825,53.9904,116600.0
2010-04-22 14:20:00,70.09,70.39,70.07,70.39,63400.0,53.9904,54.2215,53.975,54.2215,63400.0
2010-04-22 14:30:00,70.38,70.45,70.34,70.39,47800.0,54.2138,54.2678,54.183,54.2215,47800.0
2010-04-22 14:40:00,70.39,70.39,70.24,70.25,56000.0,54.2215,54.2215,54.106,54.1137,56000.0
2010-04-22 14:50:00,70.23,70.34,70.09,70.1,58700.0,54.0983,54.183,53.9904,53.9981,58700.0
2010-04-22 15:00:00,70.1,70.12,70.04,70.04,79100.0,53.9981,54.0136,53.9519,53.9519,79100.0
2010-04-22 15:10:00,70.04,70.38,70.04,70.37,59200.0,53.9519,54.2138,53.9519,54.2061,59200.0
2010-04-22 15:20:00,70.35,70.69,70.35,70.61,89400.0,54.1907,54.4526,54.1907,54.391,89400.0
2010-04-22 15:30:00,70.61,70.63,70.48,70.5,65900.0,54.391,54.4064,54.2909,54.3063,65900.0
2010-04-22 15:40:00,70.49,70.57,70.43,70.5,84700.0,54.2986,54.3602,54.2523,54.3063,84700.0
2010-04-22 15:50:00,70.49,70.58,70.43,70.45,126700.0,54.2986,54.3679,54.2523,54.2678,126700.0
2010-04-23 09:30:00,70.13,70.32,69.94,70.05,37300.0,54.0213,54.1676,53.8749,53.9596,37300.0
2010-04-23 09:40:00,70.05,70.1,69.81,69.88,25600.0,53.9596,53.9981,53.7748,53.8287,25600.0
2010-04-23 09:50:00,69.87,70.3,69.87,70.29,14200.0,53.821,54.1522,53.821,54.1445,14200.0
2010-04-23 10:00:00,70.32,70.84,70.22,70.51,30100.0,54.1676,54.5682,54.0906,54.314,30100.0
2010-04-23 10:10:00,70.5,70.63,70.34,70.35,20200.0,54.3063,54.4064,54.183,54.1907,20200.0
2010-04-23 10:20:00,70.35,70.45,70.23,70.23,20700.0,54.1907,54.2678,54.0983,54.0983,20700.0
2010-04-23 10:30:00,70.2,70.2,69.93,70.11,23100.0,54.0752,54.0752,53.8672,54.0058,23100.0
2010-04-23 10:40:00,70.12,70.29,70.04,70.13,23200.0,54.0136,54.1445,53.9519,54.0213,23200.0
2010-04-23 10:50:00,70.11,70.16,70.0,70.05,24100.0,54.0058,54.0444,53.9211,53.9596,24100.0
2010-04-23 11:00:00,70.09,70.1,69.79,69.91,27300.0,53.9904,53.9981,53.7594,53.8518,27300.0
2010-04-23 11:10:00,69.92,70.1,69.87,70.1,20500.0,53.8595,53.9981,53.821,53.9981,20500.0
2010-04-23 11:20:00,70.12,70.15,69.9,69.93,13600.0,54.0136,54.0367,53.8441,53.8672,13600.0
2010-04-23 11:30:00,69.95,69.99,69.75,69.96,26800.0,53.8826,53.9134,53.7285,53.8903,26800.0
2010-04-23 11:40:00,69.96,69.98,69.83,69.94,12800.0,53.8903,53.9057,53.7902,53.8749,12800.0
2010-04-23 11:50:00,69.95,69.95,69.88,69.89,17700.0,53.8826,53.8826,53.8287,53.8364,17700.0
2010-04-23 12:00:00,69.89,69.97,69.85,69.96,26500.0,53.8364,53.898,53.8056,53.8903,26500.0
2010-04-23 12:10:00,69.96,69.96,69.75,69.83,37200.0,53.8903,53.8903,53.7285,53.7902,37200.0
2010-04-23 12:20:00,69.84,69.98,69.82,69.96,37100.0,53.7979,53.9057,53.7825,53.8903,37100.0
2010-04-23 12:30:00,69.99,70.03,69.93,70.02,9700.0,53.9134,53.9442,53.8672,53.9365,9700.0
2010-04-23 12:40:00,70.02,70.1,70.01,70.05,11800.0,53.9365,53.9981,53.9288,53.9596,11800.0
2010-04-23 12:50:00,70.04,70.24,70.01,70.24,8500.0,53.9519,54.106,53.9288,54.106,8500.0
2010-04-23 13:00:00,70.22,70.23,70.15,70.19,24400.0,54.0906,54.0983,54.0367,54.0675,24400.0
2010-04-23 13:10:00,70.2,70.35,70.17,70.26,24800.0,54.0752,54.1907,54.0521,54.1214,24800.0
2010-04-23 13:20:00,70.27,70.43,70.27,70.41,44800.0,54.1291,54.2523,54.1291,54.2369,44800.0
2010-04-23 13:30:00,70.41,70.46,70.33,70.4,25900.0,54.2369,54.2755,54.1753,54.2292,25900.0
2010-04-23 13:40:00,70.4,70.43,70.29,70.39,20100.0,54.2292,54.2523,54.1445,54.2215,20100.0
2010-04-23 13:50:00,70.4,70.4,70.31,70.31,19200.0,54.2292,54.2292,54.1599,54.1599,19200.0
2010-04-23 14:00:00,70.3,70.47,70.28,70.46,48100.0,54.1522,54.2832,54.1368,54.2755,48100.0
2010-04-23 14:10:00,70.46,70.52,70.44,70.46,22800.0,54.2755,54.3217,54.26,54.2755,22800.0
2010-04-23 14:20:00,70.47,70.49,70.4,70.46,19100.0,54.2832,54.2986,54.2292,54.2755,19100.0
2010-04-23 14:30:00,70.44,70.5,70.4,70.46,29500.0,54.26,54.3063,54.2292,54.2755,29500.0
2010-04-23 14:40:00,70.46,70.64,70.46,70.63,32700.0,54.2755,54.4141,54.2755,54.4064,32700.0
2010-04-23 14:50:00,70.64,70.79,70.6,70.79,60900.0,54.4141,54.5297,54.3833,54.5297,60900.0
2010-04-23 15:00:00,70.78,70.83,70.62,70.65,44000.0,54.522,54.5605,54.3987,54.4218,44000.0
2010-04-23 15:10:00,70.65,70.82,70.65,70.81,30700.0,54.4218,54.5528,54.4218,54.5451,30700.0
2010-04-23 15:20:00,70.82,70.83,70.78,70.81,27600.0,54.5528,54.5605,54.522,54.5451,27600.0
2010-04-23 15:30:00,70.81,70.87,70.79,70.8,79800.0,54.5451,54.5913,54.5297,54.5374,79800.0
2010-04-23 15:40:00,70.8,70.82,70.72,70.81,109600.0,54.5374,54.5528,54.4757,54.5451,109600.0
2010-04-23 15:50:00,70.8,70.99,70.75,70.96,130700.0,54.5374,54.6837,54.4988,54.6606,130700.0
2010-04-26 09:30:00,71.0,71.5,70.89,71.46,46500.0,54.6914,55.0766,54.6067,55.0458,46500.0
2010-04-26 09:40:00,71.49,71.73,71.24,71.24,46700.0,55.0689,55.2537,54.8763,54.8763,46700.0
2010-04-26 09:50:00,71.29,71.41,71.17,71.23,38600.0,54.9148,55.0072,54.8224,54.8686,38600.0
2010-04-26 10:00:00,71.23,71.31,71.16,71.18,35500.0,54.8686,54.9302,54.8147,54.8301,35500.0
2010-04-26 10:10:00,71.24,71.35,71.05,71.08,23400.0,54.8763,54.961,54.7299,54.753,23400.0
2010-04-26 10:20:00,71.05,71.32,71.05,71.24,15600.0,54.7299,54.9379,54.7299,54.8763,15600.0
2010-04-26 10:30:00,71.23,71.42,71.21,71.29,16800.0,54.8686,55.0149,54.8532,54.9148,16800.0
2010-04-26 10:40:00,71.27,71.39,71.22,71.35,17900.0,54.8994,54.9918,54.8609,54.961,17900.0
2010-04-26 10:50:00,71.32,71.46,71.32,71.45,17000.0,54.9379,55.0458,54.9379,55.0381,17000.0
2010-04-26 11:00:00,71.45,71.53,71.42,71.5,11500.0,55.0381,55.0997,55.0149,55.0766,11500.0
2010-04-26 11:10:00,71.49,71.56,71.45,71.46,21500.0,55.0689,55.1228,55.0381,55.0458,21500.0
2010-04-26 11:20:00,71.43,71.47,71.36,71.45,14300.0,55.0226,55.0535,54.9687,55.0381,14300.0
2010-04-26 11:30:00,71.44,71.5,71.26,71.29,13500.0,55.0304,55.0766,54.8917,54.9148,13500.0
2010-04-26 11:40:00,71.28,71.38,71.21,71.33,12900.0,54.9071,54.9841,54.8532,54.9456,12900.0
2010-04-26 11:50:00,71.33,71.33,71.14,71.19,12700.0,54.9456,54.9456,54.7993,54.8378,12700.0
2010-04-26 12:00:00,71.16,71.2,71.07,71.19,21100.0,54.8147,54.8455,54.7453,54.8378,21100.0
2010-04-26 12:10:00,71.18,71.3,71.18,71.27,19100.0,54.8301,54.9225,54.8301,54.8994,19100.0
2010-04-26 12:20:00,71.26,71.26,71.02,71.04,13200.0,54.8917,54.8917,54.7068,54.7222,13200.0
2010-04-26 12:30:00,71.06,71.13,71.04,71.09,15200.0,54.7376,54.7916,54.7222,54.7607,15200.0
2010-04-26 12:40:00,71.09,71.19,71.03,71.14,11600.0,54.7607,54.8378,54.7145,54.7993,11600.0
2010-04-26 12:50:00,71.14,71.21,71.08,71.21,12300.0,54.7993,54.8532,54.753,54.8532,12300.0
2010-04-26 13:00:00,71.23,71.24,71.14,71.21,14500.0,54.8686,54.8763,54.7993,54.8532,14500.0
2010-04-26 13:10:00,71.21,71.25,71.16,71.25,25100.0,54.8532,54.884,54.8147,54.884,25100.0
2010-04-26 13:20:00,71.25,71.26,71.17,71.17,13200.0,54.884,54.8917,54.8224,54.8224,13200.0
2010-04-26 13:30:00,71.17,71.23,71.11,71.15,37100.0,54.8224,54.8686,54.7762,54.807,37100.0
2010-04-26 13:40:00,71.19,71.23,71.15,71.17,17500.0,54.8378,54.8686,54.807,54.8224,17500.0
2010-04-26 13:50:00,71.16,71.18,71.12,71.15,12400.0,54.8147,54.8301,54.7839,54.807,12400.0
2010-04-26 14:00:00,71.14,71.15,71.08,71.1,23100.0,54.7993,54.807,54.753,54.7684,23100.0
2010-04-26 14:10:00,71.1,71.25,71.09,71.2,11100.0,54.7684,54.884,54.7607,54.8455,11100.0
2010-04-26 14:20:00,71.21,71.29,71.14,71.29,17200.0,54.8532,54.9148,54.7993,54.9148,17200.0
2010-04-26 14:30:00,71.28,71.28,71.2,71.2,16700.0,54.9071,54.9071,54.8455,54.8455,16700.0
2010-04-26 14:40:00,71.2,71.44,71.18,71.33,47600.0,54.8455,55.0304,54.8301,54.9456,47600.0
2010-04-26 14:50:00,71.34,71.37,71.25,71.25,44400.0,54.9533,54.9764,54.884,54.884,44400.0
2010-04-26 15:00:00,71.25,71.39,71.2,71.34,70500.0,54.884,54.9918,54.8455,54.9533,70500.0
2010-04-26 15:10:00,71.34,71.35,71.2,71.2,51600.0,54.9533,54.961,54.8455,54.8455,51600.0
2010-04-26 15:20:00,71.2,71.32,71.14,71.23,45700.0,54.8455,54.9379,54.7993,54.8686,45700.0
2010-04-26 15:30:00,71.23,71.38,71.22,71.28,52400.0,54.8686,54.9841,54.8609,54.9071,52400.0
2010-04-26 15:40:00,71.27,71.31,71.12,71.19,83300.0,54.8994,54.9302,54.7839,54.8378,83300.0
2010-04-26 15:50:00,71.18,71.32,71.16,71.17,131100.0,54.8301,54.9379,54.8147,54.8224,131100.0
2010-04-27 09:30:00,70.64,71.18,70.57,70.61,55100.0,54.4141,54.8301,54.3602,54.391,55100.0
2010-04-27 09:40:00,70.63,71.04,70.61,70.84,29000.0,54.4064,54.7222,54.391,54.5682,29000.0
2010-04-27 09:50:00,70.78,70.81,70.62,70.81,34900.0,54.522,54.5451,54.3987,54.5451,34900.0
2010-04-27 10:00:00,70.75,71.04,70.75,70.98,28400.0,54.4988,54.7222,54.4988,54.676,28400.0
2010-04-27 10:10:00,70.99,71.03,70.84,71.03,39800.0,54.6837,54.7145,54.5682,54.7145,39800.0
2010-04-27 10:20:00,71.01,71.25,70.99,71.16,46600.0,54.6991,54.884,54.6837,54.8147,46600.0
2010-04-27 10:30:00,71.15,71.34,71.15,71.27,25300.0,54.807,54.9533,54.807,54.8994,25300.0
2010-04-27 10:40:00,71.26,71.36,71.14,71.24,61000.0,54.8917,54.9687,54.7993,54.8763,61000.0
2010-04-27 10:50:00,71.2,71.23,70.81,70.9,52000.0,54.8455,54.8686,54.5451,54.6144,52000.0
2010-04-27 11:00:00,70.91,70.94,70.73,70.73,39000.0,54.6221,54.6452,54.4834,54.4834,39000.0
2010-04-27 11:10:00,70.72,70.72,70.28,70.35,41500.0,54.4757,54.4757,54.1368,54.1907,41500.0
2010-04-27 11:20:00,70.34,70.5,69.74,69.81,66600.0,54.183,54.3063,53.7208,53.7748,66600.0
2010-04-27 11:30:00,69.78,69.78,69.39,69.48,48800.0,53.7517,53.7517,53.4512,53.5206,48800.0
2010-04-27 11:40:00,69.52,69.63,69.44,69.53,36100.0,53.5514,53.6361,53.4897,53.5591,36100.0
2010-04-27 11:50:00,69.47,69.64,69.37,69.44,36300.0,53.5129,53.6438,53.4358,53.4897,36300.0
2010-04-27 12:00:00,69.45,69.75,69.44,69.46,14800.0,53.4975,53.7285,53.4897,53.5052,14800.0
2010-04-27 12:10:00,69.45,69.49,69.22,69.33,42600.0,53.4975,53.5283,53.3203,53.405,42600.0
2010-04-27 12:20:00,69.35,69.45,69.29,69.31,17400.0,53.4204,53.4975,53.3742,53.3896,17400.0
2010-04-27 12:30:00,69.32,69.46,69.23,69.46,19900.0,53.3973,53.5052,53.328,53.5052,19900.0
2010-04-27 12:40:00,69.45,69.52,69.37,69.45,9800.0,53.4975,53.5514,53.4358,53.4975,9800.0
2010-04-27 12:50:00,69.45,69.53,69.45,69.5,14500.0,53.4975,53.5591,53.4975,53.536,14500.0
2010-04-27 13:00:00,69.5,69.67,69.47,69.59,14900.0,53.536,53.6669,53.5129,53.6053,14900.0
2010-04-27 13:10:00,69.58,69.82,69.56,69.82,19900.0,53.5976,53.7825,53.5822,53.7825,19900.0
2010-04-27 13:20:00,69.83,69.98,69.82,69.98,16900.0,53.7902,53.9057,53.7825,53.9057,16900.0
2010-04-27 13:30:00,70.03,70.07,69.94,70.0,46500.0,53.9442,53.975,53.8749,53.9211,46500.0
2010-04-27 13:40:00,70.0,70.07,69.96,70.03,37200.0,53.9211,53.975,53.8903,53.9442,37200.0
2010-04-27 13:50:00,70.05,70.08,69.91,69.91,44600.0,53.9596,53.9827,53.8518,53.8518,44600.0
2010-04-27 14:00:00,69.88,69.95,69.77,69.81,69900.0,53.8287,53.8826,53.7439,53.7748,69900.0
2010-04-27 14:10:00,69.82,69.82,69.62,69.62,45000.0,53.7825,53.7825,53.6284,53.6284,45000.0
2010-04-27 14:20:00,69.62,69.74,69.54,69.63,35700.0,53.6284,53.7208,53.5668,53.6361,35700.0
2010-04-27 14:30:00,69.65,69.68,69.4,69.46,34100.0,53.6515,53.6746,53.4589,53.5052,34100.0
2010-04-27 14:40:00,69.45,69.46,69.3,69.32,32800.0,53.4975,53.5052,53.3819,53.3973,32800.0
2010-04-27 14:50:00,69.35,69.35,69.13,69.19,33400.0,53.4204,53.4204,53.251,53.2972,33400.0
2010-04-27 15:00:00,69.16,69.4,69.16,69.37,47200.0,53.2741,53.4589,53.2741,53.4358,47200.0
2010-04-27 15:10:00,69.36,69.51,69.27,69.5,21600.0,53.4281,53.5437,53.3588,53.536,21600.0
2010-04-27 15:20:00,69.55,69.58,69.32,69.36,26300.0,53.5745,53.5976,53.3973,53.4281,26300.0
2010-04-27 15:30:00,69.36,69.36,69.14,69.24,65100.0,53.4281,53.4281,53.2587,53.3357,65100.0
2010-04-27 15:40:00,69.23,69.29,68.72,68.74,68700.0,53.328,53.3742,52.9351,52.9505,68700.0
2010-04-27 15:50:00,68.76,68.8,68.5,68.77,104700.0,52.9659,52.9968,52.7657,52.9736,104700.0
2010-04-28 09:30:00,69.26,69.43,68.67,68.82,81600.0,53.3511,53.482,52.8966,53.0122,81600.0
2010-04-28 09:40:00,68.83,69.29,68.75,69.27,35800.0,53.0199,53.3742,52.9582,53.3588,35800.0
2010-04-28 09:50:00,69.29,69.36,68.88,69.1,39900.0,53.3742,53.4281,53.0584,53.2278,39900.0
2010-04-28 10:00:00,69.11,69.11,68.68,68.72,53700.0,53.2355,53.2355,52.9043,52.9351,53700.0
2010-04-28 10:10:00,68.72,68.98,68.64,68.89,62800.0,52.9351,53.1354,52.8735,53.0661,62800.0
2010-04-28 10:20:00,68.88,69.04,68.78,68.97,37500.0,53.0584,53.1816,52.9813,53.1277,37500.0
2010-04-28 10:30:00,68.96,69.08,68.5,68.59,43900.0,53.12,53.2124,52.7657,52.835,43900.0
2010-04-28 10:40:00,68.6,68.72,68.5,68.52,37400.0,52.8427,52.9351,52.7657,52.7811,37400.0
2010-04-28 10:50:00,68.51,68.84,68.51,68.64,49400.0,52.7734,53.0276,52.7734,52.8735,49400.0
2010-04-28 11:00:00,68.68,68.81,68.6,68.68,38800.0,52.9043,53.0045,52.8427,52.9043,38800.0
2010-04-28 11:10:00,68.69,68.75,68.62,68.73,26900.0,52.912,52.9582,52.8581,52.9428,26900.0
2010-04-28 11:20:00,68.73,68.82,68.17,68.37,79400.0,52.9428,53.0122,52.5115,52.6655,79400.0
2010-04-28 11:30:00,68.38,68.46,68.09,68.25,32800.0,52.6732,52.7349,52.4498,52.5731,32800.0
2010-04-28 11:40:00,68.28,68.65,68.28,68.49,19100.0,52.5962,52.8812,52.5962,52.758,19100.0
2010-04-28 11:50:00,68.48,68.59,68.39,68.48,21400.0,52.7503,52.835,52.6809,52.7503,21400.0
2010-04-28 12:00:00,68.52,68.55,68.31,68.45,24300.0,52.7811,52.8042,52.6193,52.7271,24300.0
2010-04-28 12:10:00,68.43,68.66,68.43,68.65,10200.0,52.7117,52.8889,52.7117,52.8812,10200.0
2010-04-28 12:20:00,68.64,68.86,68.63,68.8,11800.0,52.8735,53.043,52.8658,52.9968,11800.0
2010-04-28 12:30:00,68.79,68.83,68.63,68.66,16000.0,52.9891,53.0199,52.8658,52.8889,16000.0
2010-04-28 12:40:00,68.67,68.75,68.61,68.61,18500.0,52.8966,52.9582,52.8504,52.8504,18500.0
2010-04-28 12:50:00,68.63,68.77,68.63,68.73,8700.0,52.8658,52.9736,52.8658,52.9428,8700.0
2010-04-28 13:00:00,68.74,68.81,68.72,68.8,16200.0,52.9505,53.0045,52.9351,52.9968,16200.0
2010-04-28 13:10:00,68.8,68.83,68.7,68.76,16400.0,52.9968,53.0199,52.9197,52.9659,16400.0
2010-04-28 13:20:00,68.75,68.82,68.68,68.7,6100.0,52.9582,53.0122,52.9043,52.9197,6100.0
2010-04-28 13:30:00,68.72,68.89,68.72,68.87,9100.0,52.9351,53.0661,52.9351,53.0507,9100.0
2010-04-28 13:40:00,68.86,68.88,68.73,68.74,11500.0,53.043,53.0584,52.9428,52.9505,11500.0
2010-04-28 13:50:00,68.75,68.9,68.75,68.9,9900.0,52.9582,53.0738,52.9582,53.0738,9900.0
2010-04-28 14:00:00,68.9,68.96,68.86,68.89,13400.0,53.0738,53.12,53.043,53.0661,13400.0
2010-04-28 14:10:00,68.88,69.06,68.78,68.84,18200.0,53.0584,53.197,52.9813,53.0276,18200.0
2010-04-28 14:20:00,68.83,69.23,68.83,69.14,19400.0,53.0199,53.328,53.0199,53.2587,19400.0
2010-04-28 14:30:00,69.13,69.26,68.97,69.19,33100.0,53.251,53.3511,53.1277,53.2972,33100.0
2010-04-28 14:40:00,69.18,69.19,68.97,68.97,18900.0,53.2895,53.2972,53.1277,53.1277,18900.0
2010-04-28 14:50:00,68.97,69.26,68.96,69.24,16800.0,53.1277,53.3511,53.12,53.3357,16800.0
2010-04-28 15:00:00,69.24,69.31,69.09,69.13,24800.0,53.3357,53.3896,53.2201,53.251,24800.0
2010-04-28 15:10:00,69.11,69.18,69.03,69.13,32600.0,53.2355,53.2895,53.1739,53.251,32600.0
2010-04-28 15:20:00,69.12,69.21,69.07,69.16,22000.0,53.2433,53.3126,53.2047,53.2741,22000.0
2010-04-28 15:30:00,69.15,69.19,68.88,68.91,41300.0,53.2664,53.2972,53.0584,53.0815,41300.0
2010-04-28 15:40:00,68.9,68.97,68.7,68.8,95200.0,53.0738,53.1277,52.9197,52.9968,95200.0
2010-04-28 15:50:00,68.77,69.09,68.72,69.09,85200.0,52.9736,53.2201,52.9351,53.2201,85200.0
2010-04-29 09:30:00,69.65,70.38,69.65,70.3,51700.0,53.6515,54.2138,53.6515,54.1522,51700.0
2010-04-29 09:40:00,70.33,70.39,70.18,70.24,17300.0,54.1753,54.2215,54.0598,54.106,17300.0
2010-04-29 09:50:00,70.25,70.33,70.0,70.02,20700.0,54.1137,54.1753,53.9211,53.9365,20700.0
2010-04-29 10:00:00,70.0,70.01,69.71,69.79,18200.0,53.9211,53.9288,53.6977,53.7594,18200.0
2010-04-29 10:10:00,69.77,69.83,69.7,69.75,14600.0,53.7439,53.7902,53.69,53.7285,14600.0
2010-04-29 10:20:00,69.76,70.0,69.76,69.93,27000.0,53.7362,53.9211,53.7362,53.8672,27000.0
2010-04-29 10:30:00,69.93,70.09,69.9,70.04,19500.0,53.8672,53.9904,53.8441,53.9519,19500.0
2010-04-29 10:40:00,70.05,70.5,70.01,70.47,37600.0,53.9596,54.3063,53.9288,54.2832,37600.0
2010-04-29 10:50:00,70.48,70.85,70.48,70.82,65000.0,54.2909,54.5759,54.2909,54.5528,65000.0
2010-04-29 11:00:00,70.82,70.87,70.53,70.53,32800.0,54.5528,54.5913,54.3294,54.3294,32800.0
2010-04-29 11:10:00,70.53,70.62,70.49,70.57,28200.0,54.3294,54.3987,54.2986,54.3602,28200.0
2010-04-29 11:20:00,70.59,70.79,70.59,70.79,31500.0,54.3756,54.5297,54.3756,54.5297,31500.0
2010-04-29 11:30:00,70.77,70.91,70.75,70.88,33500.0,54.5142,54.6221,54.4988,54.599,33500.0
2010-04-29 11:40:00,70.86,70.95,70.85,70.93,19100.0,54.5836,54.6529,54.5759,54.6375,19100.0
2010-04-29 11:50:00,70.94,70.99,70.85,70.88,34700.0,54.6452,54.6837,54.5759,54.599,34700.0
2010-04-29 12:00:00,70.89,70.92,70.7,70.73,23400.0,54.6067,54.6298,54.4603,54.4834,23400.0
2010-04-29 12:10:00,70.71,70.78,70.67,70.78,7200.0,54.468,54.522,54.4372,54.522,7200.0
2010-04-29 12:20:00,70.78,70.82,70.77,70.79,17300.0,54.522,54.5528,54.5142,54.5297,17300.0
2010-04-29 12:30:00,70.78,70.9,70.76,70.87,9600.0,54.522,54.6144,54.5065,54.5913,9600.0
2010-04-29 12:40:00,70.89,71.07,70.84,70.93,23500.0,54.6067,54.7453,54.5682,54.6375,23500.0
2010-04-29 12:50:00,70.91,71.01,70.88,70.96,19600.0,54.6221,54.6991,54.599,54.6606,19600.0
2010-04-29 13:00:00,70.97,71.04,70.91,71.02,17600.0,54.6683,54.7222,54.6221,54.7068,17600.0
2010-04-29 13:10:00,71.03,71.05,70.91,70.95,22000.0,54.7145,54.7299,54.6221,54.6529,22000.0
2010-04-29 13:20:00,70.95,71.06,70.95,71.0,29800.0,54.6529,54.7376,54.6529,54.6914,29800.0
2010-04-29 13:30:00,71.0,71.09,70.96,70.96,29300.0,54.6914,54.7607,54.6606,54.6606,29300.0
2010-04-29 13:40:00,70.95,70.95,70.86,70.93,16900.0,54.6529,54.6529,54.5836,54.6375,16900.0
2010-04-29 13:50:00,70.9,71.03,70.88,71.03,18300.0,54.6144,54.7145,54.599,54.7145,18300.0
2010-04-29 14:00:00,71.03,71.09,70.97,70.98,32900.0,54.7145,54.7607,54.6683,54.676,32900.0
2010-04-29 14:10:00,70.97,71.08,70.96,71.08,31800.0,54.6683,54.753,54.6606,54.753,31800.0
2010-04-29 14:20:00,71.09,71.09,71.01,71.05,23700.0,54.7607,54.7607,54.6991,54.7299,23700.0
2010-04-29 14:30:00,71.06,71.17,70.98,71.02,29500.0,54.7376,54.8224,54.676,54.7068,29500.0
2010-04-29 14:40:00,71.03,71.09,70.93,71.09,14600.0,54.7145,54.7607,54.6375,54.7607,14600.0
2010-04-29 14:50:00,71.1,71.15,70.88,70.95,23000.0,54.7684,54.807,54.599,54.6529,23000.0
2010-04-29 15:00:00,70.95,71.1,70.79,71.1,34500.0,54.6529,54.7684,54.5297,54.7684,34500.0
2010-04-29 15:10:00,71.07,71.1,70.97,70.99,33200.0,54.7453,54.7684,54.6683,54.6837,33200.0
2010-04-29 15:20:00,70.99,71.12,70.87,71.05,40000.0,54.6837,54.7839,54.5913,54.7299,40000.0
2010-04-29 15:30:00,71.09,71.23,71.05,71.2,66900.0,54.7607,54.8686,54.7299,54.8455,66900.0
2010-04-29 15:40:00,71.19,71.23,71.11,71.19,79200.0,54.8378,54.8686,54.7762,54.8378,79200.0
2010-04-29 15:50:00,71.18,71.29,71.16,71.28,109300.0,54.8301,54.9148,54.8147,54.9071,109300.0
2010-04-30 09:30:00,71.22,71.7,70.96,71.47,42600.0,54.8609,55.2306,54.6606,55.0535,42600.0
2010-04-30 09:40:00,71.48,71.78,71.43,71.64,22000.0,55.0612,55.2923,55.0226,55.1844,22000.0
2010-04-30 09:50:00,71.64,71.64,71.01,71.01,31500.0,55.1844,55.1844,54.6991,54.6991,31500.0
2010-04-30 10:00:00,70.95,71.07,70.63,70.72,25500.0,54.6529,54.7453,54.4064,54.4757,25500.0
2010-04-30 10:10:00,70.76,70.94,70.61,70.73,25900.0,54.5065,54.6452,54.391,54.4834,25900.0
2010-04-30 10:20:00,70.74,70.79,70.58,70.75,44400.0,54.4911,54.5297,54.3679,54.4988,44400.0
2010-04-30 10:30:00,70.78,70.78,70.37,70.37,46100.0,54.522,54.522,54.2061,54.2061,46100.0
2010-04-30 10:40:00,70.42,71.02,70.37,70.84,29000.0,54.2446,54.7068,54.2061,54.5682,29000.0
2010-04-30 10:50:00,70.89,70.97,70.74,70.95,11700.0,54.6067,54.6683,54.4911,54.6529,11700.0
2010-04-30 11:00:00,71.0,71.08,70.66,70.74,17800.0,54.6914,54.753,54.4295,54.4911,17800.0
2010-04-30 11:10:00,70.75,70.95,70.67,70.69,18300.0,54.4988,54.6529,54.4372,54.4526,18300.0
2010-04-30 11:20:00,70.69,70.73,70.41,70.45,15500.0,54.4526,54.4834,54.2369,54.2678,15500.0
2010-04-30 11:30:00,70.45,70.63,70.43,70.57,7000.0,54.2678,54.4064,54.2523,54.3602,7000.0
2010-04-30 11:40:00,70.58,70.6,70.46,70.52,8200.0,54.3679,54.3833,54.2755,54.3217,8200.0
2010-04-30 11:50:00,70.53,70.57,70.42,70.56,11000.0,54.3294,54.3602,54.2446,54.3525,11000.0
2010-04-30 12:00:00,70.57,70.59,70.24,70.3,56900.0,54.3602,54.3756,54.106,54.1522,56900.0
2010-04-30 12:10:00,70.32,70.37,70.12,70.19,18600.0,54.1676,54.2061,54.0136,54.0675,18600.0
2010-04-30 12:20:00,70.21,70.21,69.99,70.14,39200.0,54.0829,54.0829,53.9134,54.029,39200.0
2010-04-30 12:30:00,70.15,70.25,70.04,70.12,21100.0,54.0367,54.1137,53.9519,54.0136,21100.0
2010-04-30 12:40:00,70.13,70.22,70.13,70.19,18200.0,54.0213,54.0906,54.0213,54.0675,18200.0
2010-04-30 12:50:00,70.2,70.22,69.88,70.02,31900.0,54.0752,54.0906,53.8287,53.9365,31900.0
2010-04-30 13:00:00,70.01,70.08,69.8,69.91,16900.0,53.9288,53.9827,53.7671,53.8518,16900.0
2010-04-30 13:10:00,69.95,70.05,69.85,70.05,9100.0,53.8826,53.9596,53.8056,53.9596,9100.0
2010-04-30 13:20:00,70.05,70.05,69.79,69.98,21100.0,53.9596,53.9596,53.7594,53.9057,21100.0
2010-04-30 13:30:00,69.97,70.08,69.95,70.02,18500.0,53.898,53.9827,53.8826,53.9365,18500.0
2010-04-30 13:40:00,70.04,70.15,70.02,70.15,20100.0,53.9519,54.0367,53.9365,54.0367,20100.0
2010-04-30 13:50:00,70.14,70.15,69.94,69.94,8500.0,54.029,54.0367,53.8749,53.8749,8500.0
2010-04-30 14:00:00,69.93,69.96,69.85,69.94,11000.0,53.8672,53.8903,53.8056,53.8749,11000.0
2010-04-30 14:10:00,69.96,70.13,69.94,70.08,15300.0,53.8903,54.0213,53.8749,53.9827,15300.0
2010-04-30 14:20:00,70.1,70.15,70.07,70.12,29100.0,53.9981,54.0367,53.975,54.0136,29100.0
2010-04-30 14:30:00,70.11,70.13,69.88,69.9,37200.0,54.0058,54.0213,53.8287,53.8441,37200.0
2010-04-30 14:40:00,69.9,69.91,69.76,69.81,23800.0,53.8441,53.8518,53.7362,53.7748,23800.0
2010-04-30 14:50:00,69.81,69.83,69.72,69.76,30700.0,53.7748,53.7902,53.7054,53.7362,30700.0
2010-04-30 15:00:00,69.77,69.82,69.58,69.7,60200.0,53.7439,53.7825,53.5976,53.69,60200.0
2010-04-30 15:10:00,69.69,69.79,69.61,69.7,63100.0,53.6823,53.7594,53.6207,53.69,63100.0
2010-04-30 15:20:00,69.69,69.71,69.57,69.6,61600.0,53.6823,53.6977,53.5899,53.613,61600.0
2010-04-30 15:30:00,69.6,69.61,69.28,69.35,113600.0,53.613,53.6207,53.3665,53.4204,113600.0
2010-04-30 15:40:00,69.34,69.36,69.09,69.29,101500.0,53.4127,53.4281,53.2201,53.3742,101500.0
2010-04-30 15:50:00,69.3,69.38,69.15,69.17,142700.0,53.3819,53.4435,53.2664,53.2818,142700.0
2010-05-03 09:30:00,69.87,69.97,69.41,69.92,54500.0,53.821,53.898,53.4666,53.8595,54500.0
2010-05-03 09:40:00,69.9,70.08,69.85,69.96,39100.0,53.8441,53.9827,53.8056,53.8903,39100.0
2010-05-03 09:50:00,70.03,70.28,70.02,70.2,28100.0,53.9442,54.1368,53.9365,54.0752,28100.0
2010-05-03 10:00:00,70.18,70.2,70.0,70.08,37100.0,54.0598,54.0752,53.9211,53.9827,37100.0
2010-05-03 10:10:00,70.08,70.23,70.01,70.19,27500.0,53.9827,54.0983,53.9288,54.0675,27500.0
2010-05-03 10:20:00,70.17,70.39,70.12,70.29,16100.0,54.0521,54.2215,54.0136,54.1445,16100.0
2010-05-03 10:30:00,70.29,70.36,70.16,70.36,28100.0,54.1445,54.1984,54.0444,54.1984,28100.0
2010-05-03 10:40:00,70.36,70.43,70.06,70.15,27900.0,54.1984,54.2523,53.9673,54.0367,27900.0
2010-05-03 10:50:00,70.16,70.19,69.69,69.77,29900.0,54.0444,54.0675,53.6823,53.7439,29900.0
2010-05-03 11:00:00,69.76,69.85,69.72,69.81,37800.0,53.7362,53.8056,53.7054,53.7748,37800.0
2010-05-03 11:10:00,69.84,70.12,69.81,70.07,23500.0,53.7979,54.0136,53.7748,53.975,23500.0
2010-05-03 11:20:00,70.06,70.19,70.06,70.11,16800.0,53.9673,54.0675,53.9673,54.0058,16800.0
2010-05-03 11:30:00,70.14,70.29,70.11,70.22,31500.0,54.029,54.1445,54.0058,54.0906,31500.0
2010-05-03 11:40:00,70.21,70.32,70.17,70.28,41500.0,54.0829,54.1676,54.0521,54.1368,41500.0
2010-05-03 11:50:00,70.28,70.35,70.22,70.29,10200.0,54.1368,54.1907,54.0906,54.1445,10200.0
2010-05-03 12:00:00,70.32,70.35,70.21,70.22,17600.0,54.1676,54.1907,54.0829,54.0906,17600.0
2010-05-03 12:10:00,70.22,70.28,70.18,70.28,15600.0,54.0906,54.1368,54.0598,54.1368,15600.0
2010-05-03 12:20:00,70.28,70.56,70.28,70.56,22100.0,54.1368,54.3525,54.1368,54.3525,22100.0
2010-05-03 12:30:00,70.58,70.67,70.56,70.58,13100.0,54.3679,54.4372,54.3525,54.3679,13100.0
2010-05-03 12:40:00,70.6,70.77,70.6,70.76,12600.0,54.3833,54.5142,54.3833,54.5065,12600.0
2010-05-03 12:50:00,70.75,70.88,70.66,70.88,15700.0,54.4988,54.599,54.4295,54.599,15700.0
2010-05-03 13:00:00,70.87,70.87,70.7,70.73,14300.0,54.5913,54.5913,54.4603,54.4834,14300.0
2010-05-03 13:10:00,70.72,70.77,70.66,70.69,12100.0,54.4757,54.5142,54.4295,54.4526,12100.0
2010-05-03 13:20:00,70.7,70.77,70.64,70.76,19500.0,54.4603,54.5142,54.4141,54.5065,19500.0
2010-05-03 13:30:00,70.77,70.9,70.77,70.89,18600.0,54.5142,54.6144,54.5142,54.6067,18600.0
2010-05-03 13:40:00,70.88,70.92,70.83,70.86,14400.0,54.599,54.6298,54.5605,54.5836,14400.0
2010-05-03 13:50:00,70.85,70.9,70.81,70.85,11300.0,54.5759,54.6144,54.5451,54.5759,11300.0
2010-05-03 14:00:00,70.85,70.86,70.73,70.73,10700.0,54.5759,54.5836,54.4834,54.4834,10700.0
2010-05-03 14:10:00,70.73,70.78,70.66,70.74,19300.0,54.4834,54.522,54.4295,54.4911,19300.0
2010-05-03 14:20:00,70.76,70.83,70.72,70.81,13100.0,54.5065,54.5605,54.4757,54.5451,13100.0
2010-05-03 14:30:00,70.81,70.83,70.67,70.7,14400.0,54.5451,54.5605,54.4372,54.4603,14400.0
2010-05-03 14:40:00,70.7,70.71,70.63,70.7,16100.0,54.4603,54.468,54.4064,54.4603,16100.0
2010-05-03 14:50:00,70.69,70.84,70.67,70.75,11400.0,54.4526,54.5682,54.4372,54.4988,11400.0
2010-05-03 15:00:00,70.75,70.77,70.64,70.67,20000.0,54.4988,54.5142,54.4141,54.4372,20000.0
2010-05-03 15:10:00,70.66,70.71,70.56,70.68,22500.0,54.4295,54.468,54.3525,54.4449,22500.0
2010-05-03 15:20:00,70.67,70.71,70.53,70.59,27100.0,54.4372,54.468,54.3294,54.3756,27100.0
2010-05-03 15:30:00,70.59,70.76,70.58,70.69,38800.0,54.3756,54.5065,54.3679,54.4526,38800.0
2010-05-03 15:40:00,70.69,70.98,70.68,70.95,55700.0,54.4526,54.676,54.4449,54.6529,55700.0
2010-05-03 15:50:00,70.96,70.96,70.71,70.79,95000.0,54.6606,54.6606,54.468,54.5297,95000.0
2010-05-04 09:30:00,69.47,69.47,68.36,68.93,94400.0,53.5129,53.5129,52.6578,53.0969,94400.0
2010-05-04 09:40:00,68.97,69.26,68.89,69.26,29000.0,53.1277,53.3511,53.0661,53.3511,29000.0
2010-05-04 09:50:00,69.25,69.37,69.0,69.28,36900.0,53.3434,53.4358,53.1508,53.3665,36900.0
2010-05-04 10:00:00,69.27,69.3,68.93,68.99,45100.0,53.3588,53.3819,53.0969,53.1431,45100.0
2010-05-04 10:10:00,68.98,69.23,68.95,69.07,22000.0,53.1354,53.328,53.1123,53.2047,22000.0
2010-05-04 10:20:00,69.09,69.2,68.94,69.01,15700.0,53.2201,53.3049,53.1046,53.1585,15700.0
2010-05-04 10:30:00,68.99,68.99,68.28,68.44,40100.0,53.1431,53.1431,52.5962,52.7194,40100.0
2010-05-04 10:40:00,68.43,68.43,68.28,68.3,26100.0,52.7117,52.7117,52.5962,52.6116,26100.0
2010-05-04 10:50:00,68.29,68.41,68.04,68.05,38700.0,52.6039,52.6963,52.4113,52.419,38700.0
2010-05-04 11:00:00,68.05,68.07,67.8,67.87,22100.0,52.419,52.4344,52.2265,52.2804,22100.0
2010-05-04 11:10:00,67.87,68.07,67.82,68.07,27700.0,52.2804,52.4344,52.2419,52.4344,27700.0
2010-05-04 11:20:00,68.09,68.25,67.91,67.97,28400.0,52.4498,52.5731,52.3112,52.3574,28400.0
2010-05-04 11:30:00,67.99,68.1,67.86,67.93,32100.0,52.3728,52.4575,52.2727,52.3266,32100.0
2010-05-04 11:40:00,67.96,68.13,67.94,68.1,24300.0,52.3497,52.4807,52.3343,52.4575,24300.0
2010-05-04 11:50:00,68.1,68.15,67.94,68.05,30800.0,52.4575,52.4961,52.3343,52.419,30800.0
2010-05-04 12:00:00,68.07,68.11,67.95,68.0,107300.0,52.4344,52.4652,52.342,52.3805,107300.0
2010-05-04 12:10:00,68.03,68.09,67.94,67.98,65000.0,52.4036,52.4498,52.3343,52.3651,65000.0
2010-05-04 12:20:00,67.98,68.01,67.67,67.78,54800.0,52.3651,52.3882,52.1263,52.211,54800.0
2010-05-04 12:30:00,67.79,68.0,67.71,68.0,12600.0,52.2188,52.3805,52.1571,52.3805,12600.0
2010-05-04 12:40:00,68.05,68.14,67.96,68.08,67300.0,52.419,52.4884,52.3497,52.4421,67300.0
2010-05-04 12:50:00,68.11,68.13,67.93,67.95,33500.0,52.4652,52.4807,52.3266,52.342,33500.0
2010-05-04 13:00:00,67.97,68.05,67.85,67.85,74000.0,52.3574,52.419,52.265,52.265,74000.0
2010-05-04 13:10:00,67.87,67.9,67.66,67.68,29800.0,52.2804,52.3035,52.1186,52.134,29800.0
2010-05-04 13:20:00,67.68,67.73,67.55,67.61,42900.0,52.134,52.1725,52.0339,52.0801,42900.0
2010-05-04 13:30:00,67.6,67.71,67.5,67.5,52100.0,52.0724,52.1571,51.9954,51.9954,52100.0
2010-05-04 13:40:00,67.5,67.72,67.48,67.65,57500.0,51.9954,52.1648,51.98,52.1109,57500.0
2010-05-04 13:50:00,67.64,67.72,67.5,67.71,77300.0,52.1032,52.1648,51.9954,52.1571,77300.0
2010-05-04 14:00:00,67.71,67.72,67.5,67.6,24400.0,52.1571,52.1648,51.9954,52.0724,24400.0
2010-05-04 14:10:00,67.64,67.69,67.52,67.54,17200.0,52.1032,52.1417,52.0108,52.0262,17200.0
2010-05-04 14:20:00,67.54,67.67,67.47,67.55,18500.0,52.0262,52.1263,51.9723,52.0339,18500.0
2010-05-04 14:30:00,67.55,67.71,67.47,67.51,26000.0,52.0339,52.1571,51.9723,52.0031,26000.0
2010-05-04 14:40:00,67.52,67.74,67.52,67.68,41900.0,52.0108,52.1802,52.0108,52.134,41900.0
2010-05-04 14:50:00,67.66,67.82,67.63,67.8,43200.0,52.1186,52.2419,52.0955,52.2265,43200.0
2010-05-04 15:00:00,67.81,68.05,67.68,67.91,51800.0,52.2342,52.419,52.134,52.3112,51800.0
2010-05-04 15:10:00,67.9,68.22,67.89,68.22,53100.0,52.3035,52.55,52.2958,52.55,53100.0
2010-05-04 15:20:00,68.23,68.23,68.01,68.07,51600.0,52.5577,52.5577,52.3882,52.4344,51600.0
2010-05-04 15:30:00,68.11,68.14,67.94,67.96,93200.0,52.4652,52.4884,52.3343,52.3497,93200.0
2010-05-04 15:40:00,67.97,67.97,67.56,67.82,149200.0,52.3574,52.3574,52.0416,52.2419,149200.0
2010-05-04 15:50:00,67.82,68.13,67.74,67.94,191300.0,52.2419,52.4807,52.1802,52.3343,191300.0
2010-05-05 09:30:00,67.0,67.56,66.73,66.83,50700.0,51.6102,52.0416,51.4022,51.4793,50700.0
2010-05-05 09:40:00,66.85,67.12,66.84,66.93,39900.0,51.4947,51.7026,51.487,51.5563,39900.0
2010-05-05 09:50:00,66.93,67.26,66.64,67.08,59600.0,51.5563,51.8105,51.3329,51.6718,59600.0
2010-05-05 10:00:00,67.08,67.21,66.99,67.04,53000.0,51.6718,51.772,51.6025,51.641,53000.0
2010-05-05 10:10:00,67.03,67.15,66.92,67.15,197800.0,51.6333,51.7258,51.5486,51.7258,197800.0
2010-05-05 10:20:00,67.17,67.32,66.88,66.9,108700.0,51.7412,51.8567,51.5178,51.5332,108700.0
2010-05-05 10:30:00,66.9,67.0,66.67,66.67,93200.0,51.5332,51.6102,51.356,51.356,93200.0
2010-05-05 10:40:00,66.67,67.26,66.65,67.19,57200.0,51.356,51.8105,51.3406,51.7566,57200.0
2010-05-05 10:50:00,67.21,67.34,67.11,67.29,62300.0,51.772,51.8721,51.6949,51.8336,62300.0
2010-05-05 11:00:00,67.29,67.29,67.04,67.11,60800.0,51.8336,51.8336,51.641,51.6949,60800.0
2010-05-05 11:10:00,67.12,67.2,67.06,67.15,39100.0,51.7026,51.7643,51.6564,51.7258,39100.0
2010-05-05 11:20:00,67.2,67.41,67.2,67.3,33600.0,51.7643,51.926,51.7643,51.8413,33600.0
2010-05-05 11:30:00,67.29,67.4,67.18,67.4,43900.0,51.8336,51.9183,51.7489,51.9183,43900.0
2010-05-05 11:40:00,67.39,67.53,67.28,67.48,71500.0,51.9106,52.0185,51.8259,51.98,71500.0
2010-05-05 11:50:00,67.47,67.62,67.44,67.55,29900.0,51.9723,52.0878,51.9491,52.0339,29900.0
2010-05-05 12:00:00,67.56,67.63,67.46,67.53,45800.0,52.0416,52.0955,51.9646,52.0185,45800.0
2010-05-05 12:10:00,67.53,67.54,67.37,67.5,23400.0,52.0185,52.0262,51.8952,51.9954,23400.0
2010-05-05 12:20:00,67.5,67.5,67.25,67.38,15400.0,51.9954,51.9954,51.8028,51.9029,15400.0
2010-05-05 12:30:00,67.34,67.45,67.29,67.29,19800.0,51.8721,51.9568,51.8336,51.8336,19800.0
2010-05-05 12:40:00,67.29,67.29,67.06,67.16,28700.0,51.8336,51.8336,51.6564,51.7335,28700.0
2010-05-05 12:50:00,67.18,67.34,67.18,67.27,13500.0,51.7489,51.8721,51.7489,51.8182,13500.0
2010-05-05 13:00:00,67.28,67.28,67.02,67.25,26200.0,51.8259,51.8259,51.6256,51.8028,26200.0
2010-05-05 13:10:00,67.25,67.26,67.15,67.22,28400.0,51.8028,51.8105,51.7258,51.7797,28400.0
2010-05-05 13:20:00,67.22,67.32,67.21,67.25,37600.0,51.7797,51.8567,51.772,51.8028,37600.0
2010-05-05 13:30:00,67.26,67.52,67.26,67.5,102700.0,51.8105,52.0108,51.8105,51.9954,102700.0
2010-05-05 13:40:00,67.51,67.56,67.41,67.5,26500.0,52.0031,52.0416,51.926,51.9954,26500.0
2010-05-05 13:50:00,67.49,67.55,67.45,67.49,28200.0,51.9877,52.0339,51.9568,51.9877,28200.0
2010-05-05 14:00:00,67.5,67.53,67.36,67.5,19500.0,51.9954,52.0185,51.8875,51.9954,19500.0
2010-05-05 14:10:00,67.49,67.52,67.23,67.31,24700.0,51.9877,52.0108,51.7874,51.849,24700.0
2010-05-05 14:20:00,67.31,67.37,67.18,67.27,16800.0,51.849,51.8952,51.7489,51.8182,16800.0
2010-05-05 14:30:00,67.24,67.25,67.02,67.06,33300.0,51.7951,51.8028,51.6256,51.6564,33300.0
2010-05-05 14:40:00,67.04,67.12,66.83,66.85,31000.0,51.641,51.7026,51.4793,51.4947,31000.0
2010-05-05 14:50:00,66.84,67.1,66.78,67.04,29800.0,51.487,51.6872,51.4407,51.641,29800.0
2010-05-05 15:00:00,67.04,67.17,67.0,67.15,72800.0,51.641,51.7412,51.6102,51.7258,72800.0
2010-05-05 15:10:00,67.17,67.27,67.13,67.2,40300.0,51.7412,51.8182,51.7104,51.7643,40300.0
2010-05-05 15:20:00,67.19,67.35,67.16,67.24,55300.0,51.7566,51.8798,51.7335,51.7951,55300.0
2010-05-05 15:30:00,67.24,67.24,67.07,67.13,97700.0,51.7951,51.7951,51.6641,51.7104,97700.0
2010-05-05 15:40:00,67.14,67.23,67.07,67.16,89400.0,51.7181,51.7874,51.6641,51.7335,89400.0
2010-05-05 15:50:00,67.16,67.31,67.14,67.18,121900.0,51.7335,51.849,51.7181,51.7489,121900.0
2010-05-06 09:30:00,66.79,67.32,66.76,67.19,45400.0,51.4484,51.8567,51.4253,51.7566,45400.0
2010-05-06 09:40:00,67.22,67.56,67.07,67.18,37500.0,51.7797,52.0416,51.6641,51.7489,37500.0
2010-05-06 09:50:00,67.23,67.42,67.1,67.15,41200.0,51.7874,51.9337,51.6872,51.7258,41200.0
2010-05-06 10:00:00,67.17,67.21,66.82,67.07,82400.0,51.7412,51.772,51.4716,51.6641,82400.0
2010-05-06 10:10:00,67.06,67.2,67.01,67.1,35100.0,51.6564,51.7643,51.6179,51.6872,35100.0
2010-05-06 10:20:00,67.08,67.09,66.54,66.54,126600.0,51.6718,51.6795,51.2559,51.2559,126600.0
2010-05-06 10:30:00,66.54,66.65,66.46,66.64,42000.0,51.2559,51.3406,51.1942,51.3329,42000.0
2010-05-06 10:40:00,66.65,66.65,66.13,66.16,42700.0,51.3406,51.3406,50.94,50.9632,42700.0
2010-05-06 10:50:00,66.14,66.2,65.91,65.98,59900.0,50.9478,50.994,50.7706,50.8245,59900.0
2010-05-06 11:00:00,66.02,66.04,65.7,65.81,63400.0,50.8553,50.8707,50.6088,50.6936,63400.0
2010-05-06 11:10:00,65.83,65.85,65.34,65.34,45600.0,50.709,50.7244,50.3315,50.3315,45600.0
2010-05-06 11:20:00,65.34,65.74,65.3,65.64,64400.0,50.3315,50.6396,50.3007,50.5626,64400.0
2010-05-06 11:30:00,65.64,65.7,65.38,65.56,58000.0,50.5626,50.6088,50.3623,50.501,58000.0
2010-05-06 11:40:00,65.54,65.57,65.3,65.39,38900.0,50.4856,50.5087,50.3007,50.37,38900.0
2010-05-06 11:50:00,65.38,65.53,65.28,65.49,45300.0,50.3623,50.4779,50.2853,50.4471,45300.0
2010-05-06 12:00:00,65.48,65.74,65.48,65.53,38000.0,50.4394,50.6396,50.4394,50.4779,38000.0
2010-05-06 12:10:00,65.52,65.9,65.51,65.8,30100.0,50.4702,50.7629,50.4625,50.6858,30100.0
2010-05-06 12:20:00,65.79,65.94,65.71,65.76,11600.0,50.6781,50.7937,50.6165,50.655,11600.0
2010-05-06 12:30:00,65.76,65.83,65.51,65.56,16800.0,50.655,50.709,50.4625,50.501,16800.0
2010-05-06 12:40:00,65.54,65.61,65.33,65.37,19200.0,50.4856,50.5395,50.3238,50.3546,19200.0
2010-05-06 12:50:00,65.37,65.52,65.3,65.52,31500.0,50.3546,50.4702,50.3007,50.4702,31500.0
2010-05-06 13:00:00,65.5,65.62,65.38,65.43,21700.0,50.4548,50.5472,50.3623,50.4008,21700.0
2010-05-06 13:10:00,65.45,65.45,64.93,64.93,88200.0,50.4162,50.4162,50.0157,50.0157,88200.0
2010-05-06 13:20:00,64.93,65.02,64.73,64.84,81300.0,50.0157,50.085,49.8616,49.9464,81300.0
2010-05-06 13:30:00,64.84,64.96,64.58,64.59,31500.0,49.9464,50.0388,49.7461,49.7538,31500.0
2010-05-06 13:40:00,64.6,64.7,64.5,64.6,37600.0,49.7615,49.8385,49.6845,49.7615,37600.0
2010-05-06 13:50:00,64.6,64.7,64.38,64.38,34900.0,49.7615,49.8385,49.592,49.592,34900.0
2010-05-06 14:00:00,64.45,64.54,64.06,64.13,61800.0,49.6459,49.7153,49.3455,49.3994,61800.0
2010-05-06 14:10:00,64.15,64.15,63.6,63.62,76100.0,49.4149,49.4149,48.9912,49.0066,76100.0
2010-05-06 14:20:00,63.6,63.75,63.1,63.49,78200.0,48.9912,49.1067,48.606,48.9065,78200.0
2010-05-06 14:30:00,63.49,63.56,62.51,62.52,142300.0,48.9065,48.9604,48.1516,48.1593,142300.0
2010-05-06 14:40:00,62.5,62.64,59.47,60.94,138500.0,48.1439,48.2517,45.8098,46.9422,138500.0
2010-05-06 14:50:00,60.91,64.03,60.65,63.54,149100.0,46.9191,49.3224,46.7188,48.945,149100.0
2010-05-06 15:00:00,63.53,64.23,62.29,63.98,96700.0,48.9373,49.4765,47.9821,49.2839,96700.0
2010-05-06 15:10:00,63.93,64.17,63.42,63.42,182600.0,49.2454,49.4303,48.8525,48.8525,182600.0
2010-05-06 15:20:00,63.42,63.86,63.01,63.86,184000.0,48.8525,49.1915,48.5367,49.1915,184000.0
2010-05-06 15:30:00,63.85,64.65,63.78,64.26,233400.0,49.1838,49.8,49.1298,49.4996,233400.0
2010-05-06 15:40:00,64.23,65.04,64.15,65.02,207200.0,49.4765,50.1004,49.4149,50.085,207200.0
2010-05-06 15:50:00,65.04,65.04,64.36,64.45,323000.0,50.1004,50.1004,49.5766,49.6459,323000.0
2010-05-07 09:30:00,64.39,64.83,63.33,64.74,77100.0,49.5997,49.9387,48.7832,49.8693,77100.0
2010-05-07 09:40:00,64.75,64.75,63.78,63.95,66800.0,49.877,49.877,49.1298,49.2608,66800.0
2010-05-07 09:50:00,63.94,64.3,63.34,63.42,81200.0,49.2531,49.5304,48.7909,48.8525,81200.0
2010-05-07 10:00:00,63.42,63.8,63.06,63.55,121000.0,48.8525,49.1452,48.5752,48.9527,121000.0
2010-05-07 10:10:00,63.55,64.03,63.24,63.31,68900.0,48.9527,49.3224,48.7139,48.7678,68900.0
2010-05-07 10:20:00,63.25,63.25,61.91,62.33,187000.0,48.7216,48.7216,47.6894,48.0129,187000.0
2010-05-07 10:30:00,62.29,63.14,62.2,63.04,134500.0,47.9821,48.6368,47.9128,48.5598,134500.0
2010-05-07 10:40:00,62.98,63.1,62.27,62.72,80900.0,48.5136,48.606,47.9667,48.3133,80900.0
2010-05-07 10:50:00,62.75,63.02,62.48,62.59,87500.0,48.3364,48.5444,48.1284,48.2132,87500.0
2010-05-07 11:00:00,62.55,63.0,62.46,62.99,101500.0,48.1824,48.529,48.113,48.5213,101500.0
2010-05-07 11:10:00,63.0,63.68,62.87,63.09,250700.0,48.529,49.0528,48.4289,48.5983,250700.0
2010-05-07 11:20:00,63.08,63.34,62.65,62.7,81700.0,48.5906,48.7909,48.2594,48.2979,81700.0
2010-05-07 11:30:00,62.69,62.8,62.38,62.65,76300.0,48.2902,48.3749,48.0514,48.2594,76300.0
2010-05-07 11:40:00,62.64,63.58,62.64,63.47,86300.0,48.2517,48.9758,48.2517,48.891,86300.0
2010-05-07 11:50:00,63.5,63.57,63.18,63.35,94600.0,48.9142,48.9681,48.6677,48.7986,94600.0
2010-05-07 12:00:00,63.33,63.52,62.99,63.45,70800.0,48.7832,48.9296,48.5213,48.8756,70800.0
2010-05-07 12:10:00,63.48,63.74,63.39,63.69,113300.0,48.8987,49.099,48.8294,49.0605,113300.0
2010-05-07 12:20:00,63.69,63.7,62.86,63.03,85200.0,49.0605,49.0682,48.4212,48.5521,85200.0
2010-05-07 12:30:00,63.03,63.04,62.61,62.83,71100.0,48.5521,48.5598,48.2286,48.3981,71100.0
2010-05-07 12:40:00,62.85,63.14,62.82,63.03,61000.0,48.4135,48.6368,48.3904,48.5521,61000.0
2010-05-07 12:50:00,63.02,63.22,62.79,62.87,41700.0,48.5444,48.6985,48.3672,48.4289,41700.0
2010-05-07 13:00:00,62.85,63.04,62.51,62.53,34400.0,48.4135,48.5598,48.1516,48.167,34400.0
2010-05-07 13:10:00,62.56,62.85,62.31,62.66,47500.0,48.1901,48.4135,47.9975,48.2671,47500.0
2010-05-07 13:20:00,62.64,62.72,62.46,62.48,44500.0,48.2517,48.3133,48.113,48.1284,44500.0
2010-05-07 13:30:00,62.47,62.84,62.43,62.79,28300.0,48.1207,48.4058,48.0899,48.3672,28300.0
2010-05-07 13:40:00,62.8,63.13,62.8,63.03,40800.0,48.3749,48.6291,48.3749,48.5521,40800.0
2010-05-07 13:50:00,63.02,63.02,62.62,62.67,35800.0,48.5444,48.5444,48.2363,48.2748,35800.0
2010-05-07 14:00:00,62.68,62.81,62.51,62.6,51700.0,48.2825,48.3826,48.1516,48.2209,51700.0
2010-05-07 14:10:00,62.59,62.71,62.33,62.68,36600.0,48.2132,48.3056,48.0129,48.2825,36600.0
2010-05-07 14:20:00,62.68,62.7,62.27,62.28,52000.0,48.2825,48.2979,47.9667,47.9744,52000.0
2010-05-07 14:30:00,62.28,62.57,62.22,62.47,55800.0,47.9744,48.1978,47.9282,48.1207,55800.0
2010-05-07 14:40:00,62.45,62.82,62.35,62.42,64900.0,48.1053,48.3904,48.0283,48.0822,64900.0
2010-05-07 14:50:00,62.42,62.69,62.24,62.58,111700.0,48.0822,48.2902,47.9436,48.2055,111700.0
2010-05-07 15:00:00,62.57,62.64,62.23,62.23,54500.0,48.1978,48.2517,47.9359,47.9359,54500.0
2010-05-07 15:10:00,62.25,62.53,62.09,62.51,91100.0,47.9513,48.167,47.828,48.1516,91100.0
2010-05-07 15:20:00,62.54,62.69,62.21,62.3,97300.0,48.1747,48.2902,47.9205,47.9898,97300.0
2010-05-07 15:30:00,62.35,62.39,61.91,62.0,149200.0,48.0283,48.0591,47.6894,47.7587,149200.0
2010-05-07 15:40:00,62.03,62.41,61.94,62.14,165100.0,47.7818,48.0745,47.7125,47.8665,165100.0
2010-05-07 15:50:00,62.14,62.52,61.95,62.18,214300.0,47.8665,48.1593,47.7202,47.8974,214300.0
2010-05-10 09:30:00,65.76,66.73,64.62,66.7,120300.0,50.655,51.4022,49.7769,51.3791,120300.0
2010-05-10 09:40:00,66.7,67.36,66.59,66.78,88600.0,51.3791,51.8875,51.2944,51.4407,88600.0
2010-05-10 09:50:00,66.8,66.96,66.58,66.79,69200.0,51.4562,51.5794,51.2867,51.4484,69200.0
2010-05-10 10:00:00,66.79,66.79,66.28,66.37,94000.0,51.4484,51.4484,51.0556,51.1249,94000.0
2010-05-10 10:10:00,66.39,66.74,66.28,66.36,79100.0,51.1403,51.4099,51.0556,51.1172,79100.0
2010-05-10 10:20:00,66.36,66.49,66.04,66.04,90000.0,51.1172,51.2174,50.8707,50.8707,90000.0
2010-05-10 10:30:00,66.01,66.4,66.01,66.35,72600.0,50.8476,51.148,50.8476,51.1095,72600.0
2010-05-10 10:40:00,66.37,66.47,66.03,66.28,43700.0,51.1249,51.202,50.863,51.0556,43700.0
2010-05-10 10:50:00,66.28,66.28,66.04,66.17,48500.0,51.0556,51.0556,50.8707,50.9709,48500.0
2010-05-10 11:00:00,66.18,66.63,66.17,66.52,63300.0,50.9786,51.3252,50.9709,51.2405,63300.0
2010-05-10 11:10:00,66.53,66.8,66.52,66.8,70500.0,51.2482,51.4562,51.2405,51.4562,70500.0
2010-05-10 11:20:00,66.83,67.06,66.75,67.06,83700.0,51.4793,51.6564,51.4176,51.6564,83700.0
2010-05-10 11:30:00,67.07,67.44,66.91,67.3,73700.0,51.6641,51.9491,51.5409,51.8413,73700.0
2010-05-10 11:40:00,67.3,67.61,67.27,67.59,75000.0,51.8413,52.0801,51.8182,52.0647,75000.0
2010-05-10 11:50:00,67.57,68.02,67.57,67.91,107100.0,52.0493,52.3959,52.0493,52.3112,107100.0
2010-05-10 12:00:00,67.91,67.94,67.73,67.88,45900.0,52.3112,52.3343,52.1725,52.2881,45900.0
2010-05-10 12:10:00,67.88,67.92,67.8,67.89,41600.0,52.2881,52.3189,52.2265,52.2958,41600.0
2010-05-10 12:20:00,67.88,67.89,67.7,67.72,45900.0,52.2881,52.2958,52.1494,52.1648,45900.0
2010-05-10 12:30:00,67.72,67.85,67.61,67.8,65900.0,52.1648,52.265,52.0801,52.2265,65900.0
2010-05-10 12:40:00,67.79,67.82,67.6,67.71,37700.0,52.2188,52.2419,52.0724,52.1571,37700.0
2010-05-10 12:50:00,67.71,67.81,67.41,67.43,37000.0,52.1571,52.2342,51.926,51.9414,37000.0
2010-05-10 13:00:00,67.41,67.45,66.85,66.93,47600.0,51.926,51.9568,51.4947,51.5563,47600.0
2010-05-10 13:10:00,66.91,67.12,66.72,66.89,57600.0,51.5409,51.7026,51.3945,51.5255,57600.0
2010-05-10 13:20:00,66.88,67.17,66.86,67.14,66100.0,51.5178,51.7412,51.5024,51.7181,66100.0
2010-05-10 13:30:00,67.15,67.38,67.13,67.26,71500.0,51.7258,51.9029,51.7104,51.8105,71500.0
2010-05-10 13:40:00,67.25,67.31,67.01,67.28,66300.0,51.8028,51.849,51.6179,51.8259,66300.0
2010-05-10 13:50:00,67.28,67.44,67.18,67.26,62800.0,51.8259,51.9491,51.7489,51.8105,62800.0
2010-05-10 14:00:00,67.26,67.36,66.99,67.36,68500.0,51.8105,51.8875,51.6025,51.8875,68500.0
2010-05-10 14:10:00,67.34,67.35,67.16,67.25,52200.0,51.8721,51.8798,51.7335,51.8028,52200.0
2010-05-10 14:20:00,67.25,67.37,67.13,67.16,119600.0,51.8028,51.8952,51.7104,51.7335,119600.0
2010-05-10 14:30:00,67.14,67.32,66.98,66.98,49600.0,51.7181,51.8567,51.5948,51.5948,49600.0
2010-05-10 14:40:00,66.94,67.25,66.91,67.22,57700.0,51.564,51.8028,51.5409,51.7797,57700.0
2010-05-10 14:50:00,67.21,67.38,67.16,67.35,84900.0,51.772,51.9029,51.7335,51.8798,84900.0
2010-05-10 15:00:00,67.38,67.4,66.98,66.99,69500.0,51.9029,51.9183,51.5948,51.6025,69500.0
2010-05-10 15:10:00,67.0,67.15,66.99,67.04,103600.0,51.6102,51.7258,51.6025,51.641,103600.0
2010-05-10 15:20:00,67.04,67.04,66.93,66.99,136200.0,51.641,51.641,51.5563,51.6025,136200.0
2010-05-10 15:30:00,66.99,67.14,66.89,67.1,169300.0,51.6025,51.7181,51.5255,51.6872,169300.0
2010-05-10 15:40:00,67.11,67.28,67.07,67.21,169200.0,51.6949,51.8259,51.6641,51.772,169200.0
2010-05-10 15:50:00,67.21,67.7,67.21,67.7,226200.0,51.772,52.1494,51.772,52.1494,226200.0
2010-05-11 09:30:00,66.89,67.43,66.48,67.16,34700.0,51.5255,51.9414,51.2097,51.7335,34700.0
2010-05-11 09:40:00,67.15,67.4,67.0,67.22,30000.0,51.7258,51.9183,51.6102,51.7797,30000.0
2010-05-11 09:50:00,67.23,67.36,66.6,66.76,71500.0,51.7874,51.8875,51.3021,51.4253,71500.0
2010-05-11 10:00:00,66.74,67.15,66.63,66.89,31100.0,51.4099,51.7258,51.3252,51.5255,31100.0
2010-05-11 10:10:00,66.89,67.23,66.78,67.05,24900.0,51.5255,51.7874,51.4407,51.6487,24900.0
2010-05-11 10:20:00,67.03,67.33,67.0,67.27,40000.0,51.6333,51.8644,51.6102,51.8182,40000.0
2010-05-11 10:30:00,67.25,67.42,67.11,67.39,61300.0,51.8028,51.9337,51.6949,51.9106,61300.0
2010-05-11 10:40:00,67.41,67.47,67.24,67.37,30300.0,51.926,51.9723,51.7951,51.8952,30300.0
2010-05-11 10:50:00,67.33,67.34,67.18,67.32,33800.0,51.8644,51.8721,51.7489,51.8567,33800.0
2010-05-11 11:00:00,67.29,67.57,67.25,67.53,59000.0,51.8336,52.0493,51.8028,52.0185,59000.0
2010-05-11 11:10:00,67.58,67.84,67.5,67.84,87200.0,52.057,52.2573,51.9954,52.2573,87200.0
2010-05-11 11:20:00,67.77,67.84,67.65,67.78,40900.0,52.2033,52.2573,52.1109,52.211,40900.0
2010-05-11 11:30:00,67.77,67.8,67.51,67.69,49800.0,52.2033,52.2265,52.0031,52.1417,49800.0
2010-05-11 11:40:00,67.7,67.74,67.44,67.54,72500.0,52.1494,52.1802,51.9491,52.0262,72500.0
2010-05-11 11:50:00,67.51,67.6,67.45,67.55,37600.0,52.0031,52.0724,51.9568,52.0339,37600.0
2010-05-11 12:00:00,67.53,67.72,67.44,67.66,38800.0,52.0185,52.1648,51.9491,52.1186,38800.0
2010-05-11 12:10:00,67.66,67.73,67.54,67.58,57300.0,52.1186,52.1725,52.0262,52.057,57300.0
2010-05-11 12:20:00,67.56,67.61,67.46,67.52,47700.0,52.0416,52.0801,51.9646,52.0108,47700.0
2010-05-11 12:30:00,67.52,67.55,67.38,67.39,37900.0,52.0108,52.0339,51.9029,51.9106,37900.0
2010-05-11 12:40:00,67.39,67.62,67.35,67.58,68300.0,51.9106,52.0878,51.8798,52.057,68300.0
2010-05-11 12:50:00,67.57,67.61,67.5,67.56,32000.0,52.0493,52.0801,51.9954,52.0416,32000.0
2010-05-11 13:00:00,67.58,67.6,67.5,67.54,37400.0,52.057,52.0724,51.9954,52.0262,37400.0
2010-05-11 13:10:00,67.53,67.62,67.5,67.5,50100.0,52.0185,52.0878,51.9954,51.9954,50100.0
2010-05-11 13:20:00,67.5,67.63,67.49,67.6,53500.0,51.9954,52.0955,51.9877,52.0724,53500.0
2010-05-11 13:30:00,67.61,67.66,67.52,67.58,31600.0,52.0801,52.1186,52.0108,52.057,31600.0
2010-05-11 13:40:00,67.59,67.97,67.54,67.88,73000.0,52.0647,52.3574,52.0262,52.2881,73000.0
2010-05-11 13:50:00,67.9,67.94,67.79,67.85,36800.0,52.3035,52.3343,52.2188,52.265,36800.0
2010-05-11 14:00:00,67.83,68.02,67.81,67.9,38600.0,52.2496,52.3959,52.2342,52.3035,38600.0
2010-05-11 14:10:00,67.85,68.01,67.56,67.64,61800.0,52.265,52.3882,52.0416,52.1032,61800.0
2010-05-11 14:20:00,67.67,67.88,67.49,67.71,126700.0,52.1263,52.2881,51.9877,52.1571,126700.0
2010-05-11 14:30:00,67.72,67.72,67.3,67.41,80200.0,52.1648,52.1648,51.8413,51.926,80200.0
2010-05-11 14:40:00,67.43,67.6,67.3,67.45,53300.0,51.9414,52.0724,51.8413,51.9568,53300.0
2010-05-11 14:50:00,67.48,67.63,67.3,67.4,43700.0,51.98,52.0955,51.8413,51.9183,43700.0
2010-05-11 15:00:00,67.38,67.39,67.04,67.08,117000.0,51.9029,51.9106,51.641,51.6718,117000.0
2010-05-11 15:10:00,67.07,67.15,66.92,66.97,62300.0,51.6641,51.7258,51.5486,51.5871,62300.0
2010-05-11 15:20:00,66.92,67.12,66.85,67.08,42500.0,51.5486,51.7026,51.4947,51.6718,42500.0
2010-05-11 15:30:00,67.07,67.51,66.96,67.43,64500.0,51.6641,52.0031,51.5794,51.9414,64500.0
2010-05-11 15:40:00,67.42,67.44,67.23,67.23,73800.0,51.9337,51.9491,51.7874,51.7874,73800.0
2010-05-11 15:50:00,67.23,67.33,67.06,67.08,128200.0,51.7874,51.8644,51.6564,51.6718,128200.0
2010-05-12 09:30:00,67.45,68.0,67.45,67.9,36900.0,51.9568,52.3805,51.9568,52.3035,36900.0
2010-05-12 09:40:00,67.93,68.39,67.76,68.39,35800.0,52.3266,52.6809,52.1956,52.6809,35800.0
2010-05-12 09:50:00,68.39,68.45,68.12,68.38,57200.0,52.6809,52.7271,52.4729,52.6732,57200.0
2010-05-12 10:00:00,68.41,69.02,68.3,68.87,74800.0,52.6963,53.1662,52.6116,53.0507,74800.0
2010-05-12 10:10:00,68.87,69.08,68.81,68.92,39100.0,53.0507,53.2124,53.0045,53.0892,39100.0
2010-05-12 10:20:00,68.9,69.46,68.9,69.4,60100.0,53.0738,53.5052,53.0738,53.4589,60100.0
2010-05-12 10:30:00,69.39,69.42,68.94,69.02,43600.0,53.4512,53.4743,53.1046,53.1662,43600.0
2010-05-12 10:40:00,69.05,69.11,68.9,69.05,40700.0,53.1893,53.2355,53.0738,53.1893,40700.0
2010-05-12 10:50:00,69.02,69.2,68.99,69.06,32400.0,53.1662,53.3049,53.1431,53.197,32400.0
2010-05-12 11:00:00,69.05,69.29,69.04,69.2,31500.0,53.1893,53.3742,53.1816,53.3049,31500.0
2010-05-12 11:10:00,69.19,69.21,68.88,68.9,37600.0,53.2972,53.3126,53.0584,53.0738,37600.0
2010-05-12 11:20:00,68.91,68.93,68.62,68.65,42700.0,53.0815,53.0969,52.8581,52.8812,42700.0
2010-05-12 11:30:00,68.63,68.95,68.61,68.91,29600.0,52.8658,53.1123,52.8504,53.0815,29600.0
2010-05-12 11:40:00,68.92,68.92,68.63,68.66,38000.0,53.0892,53.0892,52.8658,52.8889,38000.0
2010-05-12 11:50:00,68.67,68.73,68.56,68.73,24800.0,52.8966,52.9428,52.8119,52.9428,24800.0
2010-05-12 12:00:00,68.74,68.8,68.7,68.78,17400.0,52.9505,52.9968,52.9197,52.9813,17400.0
2010-05-12 12:10:00,68.77,69.0,68.77,68.99,11500.0,52.9736,53.1508,52.9736,53.1431,11500.0
2010-05-12 12:20:00,69.0,69.0,68.87,68.99,11800.0,53.1508,53.1508,53.0507,53.1431,11800.0
2010-05-12 12:30:00,68.99,69.06,68.82,68.91,13400.0,53.1431,53.197,53.0122,53.0815,13400.0
2010-05-12 12:40:00,68.94,68.96,68.86,68.89,4900.0,53.1046,53.12,53.043,53.0661,4900.0
2010-05-12 12:50:00,68.89,69.03,68.84,69.0,15800.0,53.0661,53.1739,53.0276,53.1508,15800.0
2010-05-12 13:00:00,68.97,69.18,68.92,69.18,11700.0,53.1277,53.2895,53.0892,53.2895,11700.0
2010-05-12 13:10:00,69.18,69.35,69.15,69.34,12100.0,53.2895,53.4204,53.2664,53.4127,12100.0
2010-05-12 13:20:00,69.33,69.34,69.15,69.3,19800.0,53.405,53.4127,53.2664,53.3819,19800.0
2010-05-12 13:30:00,69.3,69.34,69.2,69.27,24100.0,53.3819,53.4127,53.3049,53.3588,24100.0
2010-05-12 13:40:00,69.22,69.28,69.13,69.27,19900.0,53.3203,53.3665,53.251,53.3588,19900.0
2010-05-12 13:50:00,69.28,69.29,68.97,69.0,29900.0,53.3665,53.3742,53.1277,53.1508,29900.0
2010-05-12 14:00:00,69.01,69.12,68.98,69.01,29200.0,53.1585,53.2433,53.1354,53.1585,29200.0
2010-05-12 14:10:00,69.01,69.14,69.0,69.14,26700.0,53.1585,53.2587,53.1508,53.2587,26700.0
2010-05-12 14:20:00,69.11,69.27,69.06,69.26,19800.0,53.2355,53.3588,53.197,53.3511,19800.0
2010-05-12 14:30:00,69.32,69.37,69.23,69.25,16700.0,53.3973,53.4358,53.328,53.3434,16700.0
2010-05-12 14:40:00,69.23,69.33,69.22,69.26,18500.0,53.328,53.405,53.3203,53.3511,18500.0
2010-05-12 14:50:00,69.26,69.31,69.1,69.24,29300.0,53.3511,53.3896,53.2278,53.3357,29300.0
2010-05-12 15:00:00,69.25,69.41,69.23,69.3,77300.0,53.3434,53.4666,53.328,53.3819,77300.0
2010-05-12 15:10:00,69.33,69.33,69.16,69.19,36900.0,53.405,53.405,53.2741,53.2972,36900.0
2010-05-12 15:20:00,69.17,69.19,69.02,69.1,42100.0,53.2818,53.2972,53.1662,53.2278,42100.0
2010-05-12 15:30:00,69.1,69.18,68.92,68.98,47100.0,53.2278,53.2895,53.0892,53.1354,47100.0
2010-05-12 15:40:00,68.97,69.12,68.9,69.07,75200.0,53.1277,53.2433,53.0738,53.2047,75200.0
2010-05-12 15:50:00,69.09,69.21,69.02,69.07,122700.0,53.2201,53.3126,53.1662,53.2047,122700.0
2010-05-13 09:30:00,68.71,68.94,68.6,68.85,29200.0,52.9274,53.1046,52.8427,53.0353,29200.0
2010-05-13 09:40:00,68.8,69.18,68.64,69.18,24200.0,52.9968,53.2895,52.8735,53.2895,24200.0
2010-05-13 09:50:00,69.2,69.21,69.01,69.09,29300.0,53.3049,53.3126,53.1585,53.2201,29300.0
2010-05-13 10:00:00,69.06,69.23,68.97,69.2,49300.0,53.197,53.328,53.1277,53.3049,49300.0
2010-05-13 10:10:00,69.22,69.49,69.07,69.46,54200.0,53.3203,53.5283,53.2047,53.5052,54200.0
2010-05-13 10:20:00,69.46,69.62,69.4,69.61,57800.0,53.5052,53.6284,53.4589,53.6207,57800.0
2010-05-13 10:30:00,69.61,69.63,69.37,69.43,29300.0,53.6207,53.6361,53.4358,53.482,29300.0
2010-05-13 10:40:00,69.48,69.67,69.46,69.65,24300.0,53.5206,53.6669,53.5052,53.6515,24300.0
2010-05-13 10:50:00,69.67,69.69,69.38,69.42,31600.0,53.6669,53.6823,53.4435,53.4743,31600.0
2010-05-13 11:00:00,69.4,69.4,69.23,69.31,19700.0,53.4589,53.4589,53.328,53.3896,19700.0
2010-05-13 11:10:00,69.3,69.41,69.25,69.33,23100.0,53.3819,53.4666,53.3434,53.405,23100.0
2010-05-13 11:20:00,69.35,69.5,69.34,69.34,10800.0,53.4204,53.536,53.4127,53.4127,10800.0
2010-05-13 11:30:00,69.37,69.37,69.14,69.16,17500.0,53.4358,53.4358,53.2587,53.2741,17500.0
2010-05-13 11:40:00,69.17,69.27,69.09,69.26,20500.0,53.2818,53.3588,53.2201,53.3511,20500.0
2010-05-13 11:50:00,69.26,69.26,68.87,68.95,44000.0,53.3511,53.3511,53.0507,53.1123,44000.0
2010-05-13 12:00:00,68.93,69.16,68.92,69.11,39300.0,53.0969,53.2741,53.0892,53.2355,39300.0
2010-05-13 12:10:00,69.11,69.12,68.96,68.98,35200.0,53.2355,53.2433,53.12,53.1354,35200.0
2010-05-13 12:20:00,68.99,69.29,68.98,69.29,22400.0,53.1431,53.3742,53.1354,53.3742,22400.0
2010-05-13 12:30:00,69.27,69.3,69.18,69.18,9300.0,53.3588,53.3819,53.2895,53.2895,9300.0
2010-05-13 12:40:00,69.17,69.33,69.14,69.19,8100.0,53.2818,53.405,53.2587,53.2972,8100.0
2010-05-13 12:50:00,69.19,69.32,69.15,69.21,11500.0,53.2972,53.3973,53.2664,53.3126,11500.0
2010-05-13 13:00:00,69.22,69.23,69.11,69.17,10200.0,53.3203,53.328,53.2355,53.2818,10200.0
2010-05-13 13:10:00,69.11,69.37,69.1,69.31,28400.0,53.2355,53.4358,53.2278,53.3896,28400.0
2010-05-13 13:20:00,69.32,69.35,69.27,69.32,13100.0,53.3973,53.4204,53.3588,53.3973,13100.0
2010-05-13 13:30:00,69.34,69.55,69.34,69.46,11100.0,53.4127,53.5745,53.4127,53.5052,11100.0
2010-05-13 13:40:00,69.46,69.5,69.32,69.36,25700.0,53.5052,53.536,53.3973,53.4281,25700.0
2010-05-13 13:50:00,69.36,69.42,69.31,69.4,16800.0,53.4281,53.4743,53.3896,53.4589,16800.0
2010-05-13 14:00:00,69.35,69.55,69.34,69.5,11000.0,53.4204,53.5745,53.4127,53.536,11000.0
2010-05-13 14:10:00,69.47,69.54,69.43,69.49,15300.0,53.5129,53.5668,53.482,53.5283,15300.0
2010-05-13 14:20:00,69.48,69.51,69.28,69.29,13600.0,53.5206,53.5437,53.3665,53.3742,13600.0
2010-05-13 14:30:00,69.29,69.32,69.15,69.24,23200.0,53.3742,53.3973,53.2664,53.3357,23200.0
2010-05-13 14:40:00,69.24,69.24,68.99,69.03,25700.0,53.3357,53.3357,53.1431,53.1739,25700.0
2010-05-13 14:50:00,69.03,69.03,68.83,68.91,18500.0,53.1739,53.1739,53.0199,53.0815,18500.0
2010-05-13 15:00:00,68.93,68.97,68.68,68.69,50800.0,53.0969,53.1277,52.9043,52.912,50800.0
2010-05-13 15:10:00,68.7,68.74,68.22,68.3,87600.0,52.9197,52.9505,52.55,52.6116,87600.0
2010-05-13 15:20:00,68.29,68.53,68.28,68.35,46300.0,52.6039,52.7888,52.5962,52.6501,46300.0
2010-05-13 15:30:00,68.35,68.44,68.04,68.16,86000.0,52.6501,52.7194,52.4113,52.5038,86000.0
2010-05-13 15:40:00,68.16,68.48,68.02,68.39,79100.0,52.5038,52.7503,52.3959,52.6809,79100.0
2010-05-13 15:50:00,68.41,68.63,68.16,68.19,129500.0,52.6963,52.8658,52.5038,52.5269,129500.0
2010-05-14 09:30:00,68.04,68.04,67.03,67.17,99700.0,52.4113,52.4113,51.6333,51.7412,99700.0
2010-05-14 09:40:00,67.14,67.54,66.56,66.91,56700.0,51.7181,52.0262,51.2713,51.5409,56700.0
2010-05-14 09:50:00,66.91,67.33,66.67,66.79,54000.0,51.5409,51.8644,51.356,51.4484,54000.0
2010-05-14 10:00:00,66.72,67.09,66.59,66.96,58300.0,51.3945,51.6795,51.2944,51.5794,58300.0
2010-05-14 10:10:00,67.04,67.37,66.97,67.06,37900.0,51.641,51.8952,51.5871,51.6564,37900.0
2010-05-14 10:20:00,67.02,67.24,66.97,67.16,62700.0,51.6256,51.7951,51.5871,51.7335,62700.0
2010-05-14 10:30:00,67.14,67.22,66.98,67.05,65300.0,51.7181,51.7797,51.5948,51.6487,65300.0
2010-05-14 10:40:00,67.06,67.35,67.04,67.31,44200.0,51.6564,51.8798,51.641,51.849,44200.0
2010-05-14 10:50:00,67.3,67.32,67.05,67.1,32100.0,51.8413,51.8567,51.6487,51.6872,32100.0
2010-05-14 11:00:00,67.07,67.07,66.68,66.74,76500.0,51.6641,51.6641,51.3637,51.4099,76500.0
2010-05-14 11:10:00,66.71,66.91,66.57,66.6,37700.0,51.3868,51.5409,51.279,51.3021,37700.0
2010-05-14 11:20:00,66.6,66.71,66.28,66.5,46400.0,51.3021,51.3868,51.0556,51.2251,46400.0
2010-05-14 11:30:00,66.5,66.7,66.39,66.53,17700.0,51.2251,51.3791,51.1403,51.2482,17700.0
2010-05-14 11:40:00,66.51,66.52,66.33,66.42,43100.0,51.2328,51.2405,51.0941,51.1634,43100.0
2010-05-14 11:50:00,66.4,66.4,66.06,66.2,51300.0,51.148,51.148,50.8861,50.994,51300.0
2010-05-14 12:00:00,66.2,66.2,65.81,66.04,88100.0,50.994,50.994,50.6936,50.8707,88100.0
2010-05-14 12:10:00,66.01,66.12,65.93,66.12,14800.0,50.8476,50.9323,50.786,50.9323,14800.0
2010-05-14 12:20:00,66.09,66.28,65.96,66.09,33200.0,50.9092,51.0556,50.8091,50.9092,33200.0
2010-05-14 12:30:00,66.11,66.33,66.09,66.26,21000.0,50.9246,51.0941,50.9092,51.0402,21000.0
2010-05-14 12:40:00,66.26,66.38,66.07,66.16,27000.0,51.0402,51.1326,50.8938,50.9632,27000.0
2010-05-14 12:50:00,66.16,66.35,66.13,66.34,20600.0,50.9632,51.1095,50.94,51.1018,20600.0
2010-05-14 13:00:00,66.32,66.4,66.17,66.21,38900.0,51.0864,51.148,50.9709,51.0017,38900.0
2010-05-14 13:10:00,66.2,66.38,66.19,66.19,46300.0,50.994,51.1326,50.9863,50.9863,46300.0
2010-05-14 13:20:00,66.2,66.29,66.12,66.23,18200.0,50.994,51.0633,50.9323,51.0171,18200.0
2010-05-14 13:30:00,66.22,66.22,66.04,66.06,19800.0,51.0094,51.0094,50.8707,50.8861,19800.0
2010-05-14 13:40:00,66.09,66.22,66.04,66.14,11900.0,50.9092,51.0094,50.8707,50.9478,11900.0
2010-05-14 13:50:00,66.19,66.35,66.1,66.2,26700.0,50.9863,51.1095,50.9169,50.994,26700.0
2010-05-14 14:00:00,66.21,66.31,66.13,66.21,23200.0,51.0017,51.0787,50.94,51.0017,23200.0
2010-05-14 14:10:00,66.22,66.22,65.92,65.98,37800.0,51.0094,51.0094,50.7783,50.8245,37800.0
2010-05-14 14:20:00,65.99,66.1,65.95,65.99,67300.0,50.8322,50.9169,50.8014,50.8322,67300.0
2010-05-14 14:30:00,66.02,66.29,65.97,66.23,35500.0,50.8553,51.0633,50.8168,51.0171,35500.0
2010-05-14 14:40:00,66.23,66.23,66.05,66.15,22800.0,51.0171,51.0171,50.8784,50.9555,22800.0
2010-05-14 14:50:00,66.15,66.23,65.9,65.99,34800.0,50.9555,51.0171,50.7629,50.8322,34800.0
2010-05-14 15:00:00,66.01,66.08,65.95,66.07,69300.0,50.8476,50.9015,50.8014,50.8938,69300.0
2010-05-14 15:10:00,66.05,66.15,65.93,65.93,66600.0,50.8784,50.9555,50.786,50.786,66600.0
2010-05-14 15:20:00,65.96,66.02,65.85,66.0,67500.0,50.8091,50.8553,50.7244,50.8399,67500.0
2010-05-14 15:30:00,66.0,66.1,65.9,66.03,76100.0,50.8399,50.9169,50.7629,50.863,76100.0
2010-05-14 15:40:00,66.02,66.38,66.0,66.2,77300.0,50.8553,51.1326,50.8399,50.994,77300.0
2010-05-14 15:50:00,66.2,66.6,66.2,66.42,187600.0,50.994,51.3021,50.994,51.1634,187600.0
2010-05-17 09:30:00,66.54,67.46,66.54,67.0,46600.0,51.2559,51.9646,51.2559,51.6102,46600.0
2010-05-17 09:40:00,67.04,67.04,66.6,66.65,44700.0,51.641,51.641,51.3021,51.3406,44700.0
2010-05-17 09:50:00,66.65,66.83,66.45,66.52,62000.0,51.3406,51.4793,51.1865,51.2405,62000.0
2010-05-17 10:00:00,66.59,66.59,66.23,66.25,85800.0,51.2944,51.2944,51.0171,51.0325,85800.0
2010-05-17 10:10:00,66.29,66.62,66.22,66.44,58400.0,51.0633,51.3175,51.0094,51.1788,58400.0
2010-05-17 10:20:00,66.48,66.54,66.28,66.39,43500.0,51.2097,51.2559,51.0556,51.1403,43500.0
2010-05-17 10:30:00,66.39,66.61,66.23,66.42,86000.0,51.1403,51.3098,51.0171,51.1634,86000.0
2010-05-17 10:40:00,66.41,66.5,66.24,66.39,58500.0,51.1557,51.2251,51.0248,51.1403,58500.0
2010-05-17 10:50:00,66.37,66.53,66.23,66.23,48400.0,51.1249,51.2482,51.0171,51.0171,48400.0
2010-05-17 11:00:00,66.23,66.32,66.07,66.13,35200.0,51.0171,51.0864,50.8938,50.94,35200.0
2010-05-17 11:10:00,66.11,66.13,65.61,65.63,95000.0,50.9246,50.94,50.5395,50.5549,95000.0
2010-05-17 11:20:00,65.61,65.84,65.54,65.84,41400.0,50.5395,50.7167,50.4856,50.7167,41400.0
2010-05-17 11:30:00,65.81,65.94,65.76,65.84,37900.0,50.6936,50.7937,50.655,50.7167,37900.0
2010-05-17 11:40:00,65.85,65.88,65.5,65.56,44400.0,50.7244,50.7475,50.4548,50.501,44400.0
2010-05-17 11:50:00,65.55,65.67,65.23,65.23,69500.0,50.4933,50.5857,50.2468,50.2468,69500.0
2010-05-17 12:00:00,65.22,65.22,64.5,64.58,88500.0,50.2391,50.2391,49.6845,49.7461,88500.0
2010-05-17 12:10:00,64.62,65.03,64.61,64.78,30700.0,49.7769,50.0927,49.7692,49.9001,30700.0
2010-05-17 12:20:00,64.81,64.98,64.81,64.84,30600.0,49.9233,50.0542,49.9233,49.9464,30600.0
2010-05-17 12:30:00,64.83,65.24,64.82,65.17,29300.0,49.9387,50.2545,49.931,50.2006,29300.0
2010-05-17 12:40:00,65.17,65.25,65.05,65.24,25700.0,50.2006,50.2622,50.1081,50.2545,25700.0
2010-05-17 12:50:00,65.25,65.26,64.82,64.84,30100.0,50.2622,50.2699,49.931,49.9464,30100.0
2010-05-17 13:00:00,64.85,65.06,64.83,64.98,34300.0,49.9541,50.1158,49.9387,50.0542,34300.0
2010-05-17 13:10:00,64.98,65.14,64.89,65.13,56400.0,50.0542,50.1775,49.9849,50.1697,56400.0
2010-05-17 13:20:00,65.16,65.16,64.97,64.99,52800.0,50.1929,50.1929,50.0465,50.0619,52800.0
2010-05-17 13:30:00,64.96,65.18,64.9,64.95,36000.0,50.0388,50.2083,49.9926,50.0311,36000.0
2010-05-17 13:40:00,64.94,65.0,64.82,64.96,51000.0,50.0234,50.0696,49.931,50.0388,51000.0
2010-05-17 13:50:00,64.98,65.15,64.89,65.1,30300.0,50.0542,50.1852,49.9849,50.1466,30300.0
2010-05-17 14:00:00,65.12,65.43,65.09,65.22,50500.0,50.162,50.4008,50.1389,50.2391,50500.0
2010-05-17 14:10:00,65.19,65.36,65.14,65.32,58600.0,50.216,50.3469,50.1775,50.3161,58600.0
2010-05-17 14:20:00,65.34,65.41,65.22,65.34,39200.0,50.3315,50.3854,50.2391,50.3315,39200.0
2010-05-17 14:30:00,65.33,65.56,65.33,65.5,82800.0,50.3238,50.501,50.3238,50.4548,82800.0
2010-05-17 14:40:00,65.49,65.78,65.49,65.71,41800.0,50.4471,50.6704,50.4471,50.6165,41800.0
2010-05-17 14:50:00,65.7,65.9,65.68,65.85,78500.0,50.6088,50.7629,50.5934,50.7244,78500.0
2010-05-17 15:00:00,65.85,66.21,65.68,65.73,71100.0,50.7244,51.0017,50.5934,50.6319,71100.0
2010-05-17 15:10:00,65.73,65.91,65.62,65.7,42300.0,50.6319,50.7706,50.5472,50.6088,42300.0
2010-05-17 15:20:00,65.7,65.87,65.58,65.81,48600.0,50.6088,50.7398,50.5164,50.6936,48600.0
2010-05-17 15:30:00,65.8,66.18,65.77,66.14,98300.0,50.6858,50.9786,50.6627,50.9478,98300.0
2010-05-17 15:40:00,66.15,66.33,66.03,66.3,130900.0,50.9555,51.0941,50.863,51.071,130900.0
2010-05-17 15:50:00,66.3,66.38,66.2,66.24,150300.0,51.071,51.1326,50.994,51.0248,150300.0
2010-05-18 09:30:00,66.82,67.13,66.57,66.73,69700.0,51.6776,51.9174,51.4843,51.608,69700.0
2010-05-18 09:40:00,66.77,66.9,66.66,66.78,57200.0,51.6389,51.7395,51.5539,51.6467,57200.0
2010-05-18 09:50:00,66.77,66.9,66.68,66.78,39900.0,51.6389,51.7395,51.5693,51.6467,39900.0
2010-05-18 10:00:00,66.75,66.84,66.5,66.65,26500.0,51.6235,51.6931,51.4301,51.5461,26500.0
2010-05-18 10:10:00,66.63,66.81,66.47,66.76,44600.0,51.5307,51.6699,51.4069,51.6312,44600.0
2010-05-18 10:20:00,66.76,66.78,66.45,66.48,58200.0,51.6312,51.6467,51.3914,51.4147,58200.0
2010-05-18 10:30:00,66.47,66.51,66.27,66.46,59800.0,51.4069,51.4379,51.2522,51.3992,59800.0
2010-05-18 10:40:00,66.49,66.54,66.06,66.09,47500.0,51.4224,51.4611,51.0898,51.113,47500.0
2010-05-18 10:50:00,66.05,66.32,65.83,66.32,30300.0,51.0821,51.2909,50.912,51.2909,30300.0
2010-05-18 11:00:00,66.29,66.48,66.29,66.44,29600.0,51.2677,51.4147,51.2677,51.3837,29600.0
2010-05-18 11:10:00,66.44,66.75,66.44,66.66,20700.0,51.3837,51.6235,51.3837,51.5539,20700.0
2010-05-18 11:20:00,66.69,66.81,66.57,66.79,14700.0,51.5771,51.6699,51.4843,51.6544,14700.0
2010-05-18 11:30:00,66.82,66.83,66.65,66.74,24200.0,51.6776,51.6853,51.5461,51.6157,24200.0
2010-05-18 11:40:00,66.73,66.74,66.08,66.29,20700.0,51.608,51.6157,51.1053,51.2677,20700.0
2010-05-18 11:50:00,66.29,66.38,66.23,66.24,14100.0,51.2677,51.3373,51.2213,51.229,14100.0
2010-05-18 12:00:00,66.27,66.29,65.83,66.1,25200.0,51.2522,51.2677,50.912,51.1208,25200.0
2010-05-18 12:10:00,66.09,66.25,66.0,66.14,26000.0,51.113,51.2368,51.0434,51.1517,26000.0
2010-05-18 12:20:00,66.13,66.32,65.96,66.32,27600.0,51.144,51.2909,51.0125,51.2909,27600.0
2010-05-18 12:30:00,66.29,66.44,66.24,66.4,18400.0,51.2677,51.3837,51.229,51.3528,18400.0
2010-05-18 12:40:00,66.37,66.72,66.36,66.67,15100.0,51.3296,51.6003,51.3218,51.5616,15100.0
2010-05-18 12:50:00,66.68,66.72,66.31,66.31,22200.0,51.5693,51.6003,51.2832,51.2832,22200.0
2010-05-18 13:00:00,66.28,66.38,65.82,66.08,36600.0,51.26,51.3373,50.9042,51.1053,36600.0
2010-05-18 13:10:00,66.05,66.1,65.7,65.79,24800.0,51.0821,51.1208,50.8114,50.881,24800.0
2010-05-18 13:20:00,65.75,66.22,65.74,66.18,16100.0,50.8501,51.2136,50.8423,51.1826,16100.0
2010-05-18 13:30:00,66.18,66.29,65.8,65.82,49800.0,51.1826,51.2677,50.8887,50.9042,49800.0
2010-05-18 13:40:00,65.84,65.9,65.61,65.82,32100.0,50.9197,50.9661,50.7418,50.9042,32100.0
2010-05-18 13:50:00,65.79,65.89,65.54,65.55,19300.0,50.881,50.9584,50.6877,50.6954,19300.0
2010-05-18 14:00:00,65.56,65.76,65.52,65.68,26300.0,50.7031,50.8578,50.6722,50.7959,26300.0
2010-05-18 14:10:00,65.69,65.84,65.65,65.66,15900.0,50.8037,50.9197,50.7727,50.7805,15900.0
2010-05-18 14:20:00,65.65,65.65,65.25,65.42,33100.0,50.7727,50.7727,50.4634,50.5949,33100.0
2010-05-18 14:30:00,65.41,65.41,64.9,64.98,36600.0,50.5871,50.5871,50.1927,50.2546,36600.0
2010-05-18 14:40:00,64.98,65.25,64.88,65.07,27800.0,50.2546,50.4634,50.1772,50.3242,27800.0
2010-05-18 14:50:00,65.11,65.16,64.89,64.99,43200.0,50.3551,50.3938,50.185,50.2623,43200.0
2010-05-18 15:00:00,64.97,65.01,64.69,64.95,38100.0,50.2468,50.2778,50.0303,50.2314,38100.0
2010-05-18 15:10:00,64.92,65.48,64.92,65.31,21300.0,50.2082,50.6413,50.2082,50.5098,21300.0
2010-05-18 15:20:00,65.32,65.35,64.97,65.0,35000.0,50.5175,50.5407,50.2468,50.27,35000.0
2010-05-18 15:30:00,64.99,65.16,64.86,65.06,52500.0,50.2623,50.3938,50.1618,50.3164,52500.0
2010-05-18 15:40:00,65.05,65.22,64.94,64.96,60000.0,50.3087,50.4402,50.2236,50.2391,60000.0
2010-05-18 15:50:00,64.97,65.12,64.89,64.98,83100.0,50.2468,50.3628,50.185,50.2546,83100.0
2010-05-19 09:30:00,64.7,64.7,64.26,64.41,26400.0,50.038,50.038,49.6977,49.8137,26400.0
2010-05-19 09:40:00,64.43,65.18,64.41,65.05,29500.0,49.8292,50.4093,49.8137,50.3087,29500.0
2010-05-19 09:50:00,65.09,65.18,64.74,64.83,38500.0,50.3396,50.4093,50.069,50.1386,38500.0
2010-05-19 10:00:00,64.87,64.91,64.33,64.4,39800.0,50.1695,50.2004,49.7519,49.806,39800.0
2010-05-19 10:10:00,64.42,64.43,63.78,63.93,64300.0,49.8215,49.8292,49.3265,49.4425,64300.0
2010-05-19 10:20:00,63.94,63.98,63.52,63.8,61900.0,49.4503,49.4812,49.1254,49.342,61900.0
2010-05-19 10:30:00,63.8,63.88,63.58,63.63,44300.0,49.342,49.4038,49.1718,49.2105,44300.0
2010-05-19 10:40:00,63.58,63.84,63.39,63.39,41800.0,49.1718,49.3729,49.0249,49.0249,41800.0
2010-05-19 10:50:00,63.41,63.51,63.31,63.44,19800.0,49.0404,49.1177,48.963,49.0636,19800.0
2010-05-19 11:00:00,63.4,63.53,63.27,63.43,17800.0,49.0326,49.1332,48.9321,49.0558,17800.0
2010-05-19 11:10:00,63.35,63.41,63.15,63.24,31500.0,48.994,49.0404,48.8393,48.9089,31500.0
2010-05-19 11:20:00,63.2,63.36,62.93,63.09,43900.0,48.8779,49.0017,48.6691,48.7929,43900.0
2010-05-19 11:30:00,63.1,63.11,62.83,62.89,22400.0,48.8006,48.8083,48.5918,48.6382,22400.0
2010-05-19 11:40:00,62.89,62.9,62.46,62.48,59000.0,48.6382,48.6459,48.3056,48.3211,59000.0
2010-05-19 11:50:00,62.48,62.7,62.4,62.66,35300.0,48.3211,48.4913,48.2592,48.4603,35300.0
2010-05-19 12:00:00,62.65,62.92,62.61,62.81,49700.0,48.4526,48.6614,48.4217,48.5763,49700.0
2010-05-19 12:10:00,62.81,62.97,62.71,62.89,53300.0,48.5763,48.7001,48.499,48.6382,53300.0
2010-05-19 12:20:00,62.91,63.63,62.85,63.44,35400.0,48.6537,49.2105,48.6073,49.0636,35400.0
2010-05-19 12:30:00,63.45,63.61,63.26,63.6,49200.0,49.0713,49.195,48.9244,49.1873,49200.0
2010-05-19 12:40:00,63.6,63.62,63.18,63.22,24700.0,49.1873,49.2028,48.8625,48.8934,24700.0
2010-05-19 12:50:00,63.21,63.57,63.21,63.51,65000.0,48.8857,49.1641,48.8857,49.1177,65000.0
2010-05-19 13:00:00,63.52,63.67,63.33,63.54,43500.0,49.1254,49.2414,48.9785,49.1409,43500.0
2010-05-19 13:10:00,63.53,63.68,63.36,63.68,24000.0,49.1332,49.2492,49.0017,49.2492,24000.0
2010-05-19 13:20:00,63.66,64.05,63.65,63.9,48300.0,49.2337,49.5353,49.226,49.4193,48300.0
2010-05-19 13:30:00,63.9,63.92,63.62,63.71,11700.0,49.4193,49.4348,49.2028,49.2724,11700.0
2010-05-19 13:40:00,63.7,64.15,63.65,64.15,37400.0,49.2646,49.6127,49.226,49.6127,37400.0
2010-05-19 13:50:00,64.13,64.14,63.73,63.82,21400.0,49.5972,49.6049,49.2878,49.3574,21400.0
2010-05-19 14:00:00,63.82,64.02,63.72,63.73,18200.0,49.3574,49.5121,49.2801,49.2878,18200.0
2010-05-19 14:10:00,63.74,63.76,63.47,63.47,23000.0,49.2956,49.311,49.0868,49.0868,23000.0
2010-05-19 14:20:00,63.48,63.55,63.29,63.44,30900.0,49.0945,49.1486,48.9476,49.0636,30900.0
2010-05-19 14:30:00,63.48,63.48,63.24,63.31,65300.0,49.0945,49.0945,48.9089,48.963,65300.0
2010-05-19 14:40:00,63.28,63.58,63.27,63.54,54800.0,48.9398,49.1718,48.9321,49.1409,54800.0
2010-05-19 14:50:00,63.55,63.62,63.34,63.46,55500.0,49.1486,49.2028,48.9862,49.079,55500.0
2010-05-19 15:00:00,63.47,63.57,63.13,63.17,43000.0,49.0868,49.1641,48.8238,48.8547,43000.0
2010-05-19 15:10:00,63.17,63.35,63.07,63.22,49200.0,48.8547,48.994,48.7774,48.8934,49200.0
2010-05-19 15:20:00,63.23,63.37,63.07,63.34,85900.0,48.9011,49.0094,48.7774,48.9862,85900.0
2010-05-19 15:30:00,63.36,63.71,63.24,63.66,124800.0,49.0017,49.2724,48.9089,49.2337,124800.0
2010-05-19 15:40:00,63.66,63.82,63.53,63.75,126200.0,49.2337,49.3574,49.1332,49.3033,126200.0
2010-05-19 15:50:00,63.75,63.83,63.56,63.57,117900.0,49.3033,49.3652,49.1564,49.1641,117900.0
2010-05-20 09:30:00,61.89,62.18,61.43,62.12,54500.0,47.8648,48.0891,47.5091,48.0427,54500.0
2010-05-20 09:40:00,62.14,62.14,61.69,61.77,48300.0,48.0582,48.0582,47.7101,47.772,48300.0
2010-05-20 09:50:00,61.87,62.09,61.83,61.83,12800.0,47.8493,48.0195,47.8184,47.8184,12800.0
2010-05-20 10:00:00,61.82,61.99,61.48,61.5,76200.0,47.8107,47.9422,47.5477,47.5632,76200.0
2010-05-20 10:10:00,61.5,61.56,60.95,61.09,59800.0,47.5632,47.6096,47.1378,47.2461,59800.0
2010-05-20 10:20:00,61.1,61.19,60.72,60.96,48500.0,47.2538,47.3234,46.96,47.1456,48500.0
2010-05-20 10:30:00,60.97,61.35,60.93,61.16,54400.0,47.1533,47.4472,47.1224,47.3002,54400.0
2010-05-20 10:40:00,61.12,61.15,60.81,60.88,57800.0,47.2693,47.2925,47.0296,47.0837,57800.0
2010-05-20 10:50:00,60.85,61.15,60.85,60.93,61600.0,47.0605,47.2925,47.0605,47.1224,61600.0
2010-05-20 11:00:00,60.97,61.16,60.9,61.09,88500.0,47.1533,47.3002,47.0992,47.2461,88500.0
2010-05-20 11:10:00,61.08,61.09,60.72,60.78,47300.0,47.2384,47.2461,46.96,47.0064,47300.0
2010-05-20 11:20:00,60.78,60.87,60.56,60.78,157700.0,47.0064,47.076,46.8362,47.0064,157700.0
2010-05-20 11:30:00,60.79,60.82,60.47,60.63,135000.0,47.0141,47.0373,46.7666,46.8903,135000.0
2010-05-20 11:40:00,60.63,60.7,60.49,60.63,65300.0,46.8903,46.9445,46.7821,46.8903,65300.0
2010-05-20 11:50:00,60.61,60.64,60.22,60.33,95500.0,46.8749,46.8981,46.5733,46.6583,95500.0
2010-05-20 12:00:00,60.3,60.34,60.14,60.3,88000.0,46.6351,46.6661,46.5114,46.6351,88000.0
2010-05-20 12:10:00,60.31,60.31,59.85,59.96,89800.0,46.6429,46.6429,46.2871,46.3722,89800.0
2010-05-20 12:20:00,59.96,60.09,59.8,59.88,67500.0,46.3722,46.4727,46.2484,46.3103,67500.0
2010-05-20 12:30:00,59.91,60.03,59.8,60.0,78800.0,46.3335,46.4263,46.2484,46.4031,78800.0
2010-05-20 12:40:00,60.03,60.11,59.94,59.98,67100.0,46.4263,46.4882,46.3567,46.3876,67100.0
2010-05-20 12:50:00,59.98,59.98,59.48,59.48,68100.0,46.3876,46.3876,46.001,46.001,68100.0
2010-05-20 13:00:00,59.48,59.87,59.42,59.85,78400.0,46.001,46.3026,45.9546,46.2871,78400.0
2010-05-20 13:10:00,59.83,60.09,59.8,60.08,76100.0,46.2716,46.4727,46.2484,46.465,76100.0
2010-05-20 13:20:00,60.06,60.52,60.01,60.29,135600.0,46.4495,46.8053,46.4108,46.6274,135600.0
2010-05-20 13:30:00,60.25,60.67,60.17,60.2,150600.0,46.5965,46.9213,46.5346,46.5578,150600.0
2010-05-20 13:40:00,60.16,60.59,60.16,60.5,135500.0,46.5269,46.8594,46.5269,46.7898,135500.0
2010-05-20 13:50:00,60.51,60.62,60.3,60.43,110400.0,46.7975,46.8826,46.6351,46.7357,110400.0
2010-05-20 14:00:00,60.44,60.47,60.08,60.35,130500.0,46.7434,46.7666,46.465,46.6738,130500.0
2010-05-20 14:10:00,60.35,60.8,60.33,60.8,124300.0,46.6738,47.0218,46.6583,47.0218,124300.0
2010-05-20 14:20:00,60.8,61.13,60.69,60.86,122600.0,47.0218,47.277,46.9368,47.0682,122600.0
2010-05-20 14:30:00,60.91,61.11,60.55,61.07,246000.0,47.1069,47.2616,46.8285,47.2306,246000.0
2010-05-20 14:40:00,61.08,61.46,60.89,61.35,285200.0,47.2384,47.5323,47.0914,47.4472,285200.0
2010-05-20 14:50:00,61.35,61.57,60.96,60.99,133100.0,47.4472,47.6173,47.1456,47.1688,133100.0
2010-05-20 15:00:00,61.0,61.16,60.69,60.88,88500.0,47.1765,47.3002,46.9368,47.0837,88500.0
2010-05-20 15:10:00,60.91,60.96,60.57,60.79,68800.0,47.1069,47.1456,46.8439,47.0141,68800.0
2010-05-20 15:20:00,60.78,61.05,60.67,60.81,66100.0,47.0064,47.2152,46.9213,47.0296,66100.0
2010-05-20 15:30:00,60.8,61.0,60.69,60.72,96400.0,47.0218,47.1765,46.9368,46.96,96400.0
2010-05-20 15:40:00,60.72,60.75,60.17,60.37,149500.0,46.96,46.9832,46.5346,46.6893,149500.0
2010-05-20 15:50:00,60.38,60.38,59.69,59.7,230900.0,46.697,46.697,46.1634,46.1711,230900.0
2010-05-21 09:30:00,58.24,59.44,58.24,59.4,266100.0,45.042,45.97,45.042,45.9391,266100.0
2010-05-21 09:40:00,59.41,59.74,59.16,59.6,221500.0,45.9468,46.202,45.7535,46.0938,221500.0
2010-05-21 09:50:00,59.63,60.09,59.6,59.77,155000.0,46.117,46.4727,46.0938,46.2252,155000.0
2010-05-21 10:00:00,59.75,60.46,59.55,60.12,102700.0,46.2098,46.7589,46.0551,46.4959,102700.0
2010-05-21 10:10:00,60.12,60.32,59.52,59.62,142400.0,46.4959,46.6506,46.0319,46.1092,142400.0
2010-05-21 10:20:00,59.63,59.69,59.08,59.14,118800.0,46.117,46.1634,45.6916,45.738,118800.0
2010-05-21 10:30:00,59.13,59.49,59.07,59.37,117000.0,45.7303,46.0087,45.6839,45.9159,117000.0
2010-05-21 10:40:00,59.37,59.44,59.15,59.26,93300.0,45.9159,45.97,45.7457,45.8308,93300.0
2010-05-21 10:50:00,59.29,59.55,59.15,59.47,88800.0,45.854,46.0551,45.7457,45.9932,88800.0
2010-05-21 11:00:00,59.42,60.22,59.42,59.92,129400.0,45.9546,46.5733,45.9546,46.3412,129400.0
2010-05-21 11:10:00,59.9,60.2,59.74,60.16,66200.0,46.3258,46.5578,46.202,46.5269,66200.0
2010-05-21 11:20:00,60.16,60.31,60.01,60.16,87000.0,46.5269,46.6429,46.4108,46.5269,87000.0
2010-05-21 11:30:00,60.13,60.2,59.88,60.1,103100.0,46.5037,46.5578,46.3103,46.4805,103100.0
2010-05-21 11:40:00,60.09,60.27,59.97,60.03,108900.0,46.4727,46.6119,46.3799,46.4263,108900.0
2010-05-21 11:50:00,60.05,60.32,59.98,60.04,65500.0,46.4418,46.6506,46.3876,46.4341,65500.0
2010-05-21 12:00:00,60.04,60.14,59.89,60.0,170800.0,46.4341,46.5114,46.318,46.4031,170800.0
2010-05-21 12:10:00,60.01,60.28,59.87,60.25,76100.0,46.4108,46.6197,46.3026,46.5965,76100.0
2010-05-21 12:20:00,60.25,60.45,60.17,60.32,32900.0,46.5965,46.7511,46.5346,46.6506,32900.0
2010-05-21 12:30:00,60.31,60.38,60.13,60.33,43900.0,46.6429,46.697,46.5037,46.6583,43900.0
2010-05-21 12:40:00,60.32,60.43,59.86,59.87,32600.0,46.6506,46.7357,46.2948,46.3026,32600.0
2010-05-21 12:50:00,59.9,60.11,59.87,59.91,21400.0,46.3258,46.4882,46.3026,46.3335,21400.0
2010-05-21 13:00:00,59.9,60.05,59.73,60.04,45000.0,46.3258,46.4418,46.1943,46.4341,45000.0
2010-05-21 13:10:00,60.05,60.3,59.99,60.1,36900.0,46.4418,46.6351,46.3954,46.4805,36900.0
2010-05-21 13:20:00,60.09,60.18,59.78,59.93,38100.0,46.4727,46.5423,46.233,46.349,38100.0
2010-05-21 13:30:00,59.94,60.1,59.9,60.05,33900.0,46.3567,46.4805,46.3258,46.4418,33900.0
2010-05-21 13:40:00,60.04,60.19,59.99,60.19,26200.0,46.4341,46.5501,46.3954,46.5501,26200.0
2010-05-21 13:50:00,60.19,60.27,60.11,60.23,34600.0,46.5501,46.6119,46.4882,46.581,34600.0
2010-05-21 14:00:00,60.24,60.32,60.04,60.08,42100.0,46.5887,46.6506,46.4341,46.465,42100.0
2010-05-21 14:10:00,60.1,60.17,59.94,60.06,59300.0,46.4805,46.5346,46.3567,46.4495,59300.0
2010-05-21 14:20:00,60.07,60.2,59.93,60.17,62000.0,46.4573,46.5578,46.349,46.5346,62000.0
2010-05-21 14:30:00,60.15,60.31,60.09,60.12,54400.0,46.5191,46.6429,46.4727,46.4959,54400.0
2010-05-21 14:40:00,60.13,60.22,59.9,60.07,125100.0,46.5037,46.5733,46.3258,46.4573,125100.0
2010-05-21 14:50:00,60.07,60.11,59.89,60.07,120100.0,46.4573,46.4882,46.318,46.4573,120100.0
2010-05-21 15:00:00,60.08,60.17,59.91,59.97,84300.0,46.465,46.5346,46.3335,46.3799,84300.0
2010-05-21 15:10:00,59.99,60.02,59.55,59.72,55600.0,46.3954,46.4186,46.0551,46.1866,55600.0
2010-05-21 15:20:00,59.72,60.15,59.72,60.0,61700.0,46.1866,46.5191,46.1866,46.4031,61700.0
2010-05-21 15:30:00,59.99,59.99,59.74,59.9,80000.0,46.3954,46.3954,46.202,46.3258,80000.0
2010-05-21 15:40:00,59.89,60.5,59.82,60.2,129200.0,46.318,46.7898,46.2639,46.5578,129200.0
2010-05-21 15:50:00,60.21,60.58,60.18,60.55,211100.0,46.5655,46.8517,46.5423,46.8285,211100.0
2010-05-24 09:30:00,60.45,60.89,60.08,60.57,71900.0,46.7511,47.0914,46.465,46.8439,71900.0
2010-05-24 09:40:00,60.61,60.85,60.37,60.77,157800.0,46.8749,47.0605,46.6893,46.9986,157800.0
2010-05-24 09:50:00,60.81,60.81,60.12,60.28,101400.0,47.0296,47.0296,46.4959,46.6197,101400.0
2010-05-24 10:00:00,60.36,60.92,60.32,60.59,111800.0,46.6815,47.1146,46.6506,46.8594,111800.0
2010-05-24 10:10:00,60.57,60.67,60.44,60.64,104500.0,46.8439,46.9213,46.7434,46.8981,104500.0
2010-05-24 10:20:00,60.64,60.66,60.42,60.62,88900.0,46.8981,46.9135,46.7279,46.8826,88900.0
2010-05-24 10:30:00,60.65,60.72,60.54,60.65,151300.0,46.9058,46.96,46.8207,46.9058,151300.0
2010-05-24 10:40:00,60.64,60.68,60.2,60.24,107700.0,46.8981,46.929,46.5578,46.5887,107700.0
2010-05-24 10:50:00,60.23,60.33,60.09,60.26,51800.0,46.581,46.6583,46.4727,46.6042,51800.0
2010-05-24 11:00:00,60.24,60.34,60.16,60.25,30800.0,46.5887,46.6661,46.5269,46.5965,30800.0
2010-05-24 11:10:00,60.28,60.4,59.96,60.07,38900.0,46.6197,46.7125,46.3722,46.4573,38900.0
2010-05-24 11:20:00,60.08,60.2,60.04,60.2,52400.0,46.465,46.5578,46.4341,46.5578,52400.0
2010-05-24 11:30:00,60.21,60.43,60.11,60.39,51400.0,46.5655,46.7357,46.4882,46.7047,51400.0
2010-05-24 11:40:00,60.37,60.59,60.35,60.58,61400.0,46.6893,46.8594,46.6738,46.8517,61400.0
2010-05-24 11:50:00,60.56,60.57,60.31,60.47,38100.0,46.8362,46.8439,46.6429,46.7666,38100.0
2010-05-24 12:00:00,60.5,60.61,60.43,60.48,100700.0,46.7898,46.8749,46.7357,46.7743,100700.0
2010-05-24 12:10:00,60.49,60.55,60.42,60.45,40900.0,46.7821,46.8285,46.7279,46.7511,40900.0
2010-05-24 12:20:00,60.43,60.57,60.29,60.57,28200.0,46.7357,46.8439,46.6274,46.8439,28200.0
2010-05-24 12:30:00,60.57,60.7,60.31,60.35,24400.0,46.8439,46.9445,46.6429,46.6738,24400.0
2010-05-24 12:40:00,60.39,60.45,60.32,60.43,35800.0,46.7047,46.7511,46.6506,46.7357,35800.0
2010-05-24 12:50:00,60.43,60.67,60.42,60.57,61300.0,46.7357,46.9213,46.7279,46.8439,61300.0
2010-05-24 13:00:00,60.6,60.67,60.29,60.33,55400.0,46.8671,46.9213,46.6274,46.6583,55400.0
2010-05-24 13:10:00,60.33,60.44,60.29,60.36,69900.0,46.6583,46.7434,46.6274,46.6815,69900.0
2010-05-24 13:20:00,60.36,60.5,60.28,60.38,74600.0,46.6815,46.7898,46.6197,46.697,74600.0
2010-05-24 13:30:00,60.38,60.51,60.31,60.41,53400.0,46.697,46.7975,46.6429,46.7202,53400.0
2010-05-24 13:40:00,60.42,60.45,60.18,60.21,61400.0,46.7279,46.7511,46.5423,46.5655,61400.0
2010-05-24 13:50:00,60.22,60.39,60.13,60.38,70000.0,46.5733,46.7047,46.5037,46.697,70000.0
2010-05-24 14:00:00,60.35,60.41,60.17,60.32,92800.0,46.6738,46.7202,46.5346,46.6506,92800.0
2010-05-24 14:10:00,60.33,60.45,60.31,60.42,55000.0,46.6583,46.7511,46.6429,46.7279,55000.0
2010-05-24 14:20:00,60.43,60.51,60.27,60.4,69800.0,46.7357,46.7975,46.6119,46.7125,69800.0
2010-05-24 14:30:00,60.39,60.39,60.13,60.2,122600.0,46.7047,46.7047,46.5037,46.5578,122600.0
2010-05-24 14:40:00,60.2,60.28,60.02,60.07,49900.0,46.5578,46.6197,46.4186,46.4573,49900.0
2010-05-24 14:50:00,60.09,60.26,60.02,60.02,53900.0,46.4727,46.6042,46.4186,46.4186,53900.0
2010-05-24 15:00:00,60.01,60.09,59.75,59.78,91600.0,46.4108,46.4727,46.2098,46.233,91600.0
2010-05-24 15:10:00,59.77,59.94,59.73,59.84,48500.0,46.2252,46.3567,46.1943,46.2794,48500.0
2010-05-24 15:20:00,59.86,60.03,59.81,59.96,130500.0,46.2948,46.4263,46.2562,46.3722,130500.0
2010-05-24 15:30:00,59.97,60.26,59.96,60.17,96500.0,46.3799,46.6042,46.3722,46.5346,96500.0
2010-05-24 15:40:00,60.17,60.23,59.88,59.91,151700.0,46.5346,46.581,46.3103,46.3335,151700.0
2010-05-24 15:50:00,59.93,59.93,59.37,59.49,313000.0,46.349,46.349,45.9159,46.0087,313000.0
2010-05-25 09:30:00,58.02,58.02,57.32,57.68,137100.0,44.8718,44.8718,44.3304,44.6089,137100.0
2010-05-25 09:40:00,57.62,58.07,57.45,57.86,56400.0,44.5625,44.9105,44.431,44.7481,56400.0
2010-05-25 09:50:00,57.81,58.14,57.77,57.9,74500.0,44.7094,44.9646,44.6785,44.779,74500.0
2010-05-25 10:00:00,57.91,58.53,57.86,58.2,80100.0,44.7867,45.2662,44.7481,45.011,80100.0
2010-05-25 10:10:00,58.18,58.49,58.02,58.41,63600.0,44.9956,45.2353,44.8718,45.1734,63600.0
2010-05-25 10:20:00,58.4,58.56,58.1,58.19,58200.0,45.1657,45.2894,44.9337,45.0033,58200.0
2010-05-25 10:30:00,58.17,58.5,58.13,58.3,68400.0,44.9878,45.243,44.9569,45.0884,68400.0
2010-05-25 10:40:00,58.3,58.46,58.23,58.32,74700.0,45.0884,45.2121,45.0342,45.1038,74700.0
2010-05-25 10:50:00,58.34,58.54,58.28,58.46,75800.0,45.1193,45.274,45.0729,45.2121,75800.0
2010-05-25 11:00:00,58.45,58.8,58.4,58.57,81800.0,45.2044,45.4751,45.1657,45.2972,81800.0
2010-05-25 11:10:00,58.56,58.73,58.46,58.51,55300.0,45.2894,45.4209,45.2121,45.2508,55300.0
2010-05-25 11:20:00,58.5,58.66,58.36,58.53,60900.0,45.243,45.3668,45.1348,45.2662,60900.0
2010-05-25 11:30:00,58.5,58.57,58.37,58.5,41700.0,45.243,45.2972,45.1425,45.243,41700.0
2010-05-25 11:40:00,58.48,58.55,58.33,58.45,54400.0,45.2276,45.2817,45.1116,45.2044,54400.0
2010-05-25 11:50:00,58.45,58.82,58.42,58.72,39700.0,45.2044,45.4905,45.1812,45.4132,39700.0
2010-05-25 12:00:00,58.69,58.96,58.67,58.71,35700.0,45.39,45.5988,45.3745,45.4054,35700.0
2010-05-25 12:10:00,58.71,58.88,58.68,58.75,47000.0,45.4054,45.5369,45.3822,45.4364,47000.0
2010-05-25 12:20:00,58.73,58.83,58.53,58.57,44200.0,45.4209,45.4983,45.2662,45.2972,44200.0
2010-05-25 12:30:00,58.53,58.57,58.38,58.46,26100.0,45.2662,45.2972,45.1502,45.2121,26100.0
2010-05-25 12:40:00,58.46,58.51,58.29,58.37,63800.0,45.2121,45.2508,45.0806,45.1425,63800.0
2010-05-25 12:50:00,58.37,58.55,58.27,58.38,59200.0,45.1425,45.2817,45.0652,45.1502,59200.0
2010-05-25 13:00:00,58.37,58.48,58.13,58.13,61300.0,45.1425,45.2276,44.9569,44.9569,61300.0
2010-05-25 13:10:00,58.12,58.15,57.97,58.14,51400.0,44.9492,44.9724,44.8331,44.9646,51400.0
2010-05-25 13:20:00,58.12,58.34,58.1,58.32,39600.0,44.9492,45.1193,44.9337,45.1038,39600.0
2010-05-25 13:30:00,58.33,58.37,58.16,58.26,50400.0,45.1116,45.1425,44.9801,45.0574,50400.0
2010-05-25 13:40:00,58.25,58.39,58.14,58.32,34200.0,45.0497,45.158,44.9646,45.1038,34200.0
2010-05-25 13:50:00,58.32,58.47,58.25,58.42,42700.0,45.1038,45.2198,45.0497,45.1812,42700.0
2010-05-25 14:00:00,58.36,58.7,58.25,58.51,78700.0,45.1348,45.3977,45.0497,45.2508,78700.0
2010-05-25 14:10:00,58.51,58.92,58.51,58.9,47100.0,45.2508,45.5679,45.2508,45.5524,47100.0
2010-05-25 14:20:00,58.91,59.02,58.75,58.97,43900.0,45.5601,45.6452,45.4364,45.6065,43900.0
2010-05-25 14:30:00,58.98,59.1,58.85,59.0,61400.0,45.6143,45.7071,45.5137,45.6297,61400.0
2010-05-25 14:40:00,58.97,59.48,58.88,59.41,45100.0,45.6065,46.001,45.5369,45.9468,45100.0
2010-05-25 14:50:00,59.4,59.45,59.13,59.17,31600.0,45.9391,45.9778,45.7303,45.7612,31600.0
2010-05-25 15:00:00,59.13,59.49,59.09,59.42,47000.0,45.7303,46.0087,45.6993,45.9546,47000.0
2010-05-25 15:10:00,59.4,59.45,59.06,59.19,27600.0,45.9391,45.9778,45.6761,45.7767,27600.0
2010-05-25 15:20:00,59.2,59.67,59.2,59.62,50800.0,45.7844,46.1479,45.7844,46.1092,50800.0
2010-05-25 15:30:00,59.64,59.94,59.57,59.64,87700.0,46.1247,46.3567,46.0706,46.1247,87700.0
2010-05-25 15:40:00,59.65,60.0,59.65,59.95,237400.0,46.1324,46.4031,46.1324,46.3644,237400.0
2010-05-25 15:50:00,59.94,59.98,59.66,59.9,140400.0,46.3567,46.3876,46.1402,46.3258,140400.0
2010-05-26 09:30:00,60.53,60.99,60.25,60.98,58100.0,46.813,47.1688,46.5965,47.161,58100.0
2010-05-26 09:40:00,60.98,61.17,60.8,60.98,65200.0,47.161,47.308,47.0218,47.161,65200.0
2010-05-26 09:50:00,61.0,61.18,60.74,61.11,87600.0,47.1765,47.3157,46.9754,47.2616,87600.0
2010-05-26 10:00:00,61.09,61.44,61.09,61.36,106900.0,47.2461,47.5168,47.2461,47.4549,106900.0
2010-05-26 10:10:00,61.34,61.41,61.25,61.38,36200.0,47.4395,47.4936,47.3698,47.4704,36200.0
2010-05-26 10:20:00,61.35,61.4,61.22,61.34,32000.0,47.4472,47.4859,47.3466,47.4395,32000.0
2010-05-26 10:30:00,61.34,61.65,61.28,61.6,36100.0,47.4395,47.6792,47.393,47.6405,36100.0
2010-05-26 10:40:00,61.58,61.71,61.55,61.58,40000.0,47.6251,47.7256,47.6019,47.6251,40000.0
2010-05-26 10:50:00,61.63,61.74,61.25,61.35,57900.0,47.6637,47.7488,47.3698,47.4472,57900.0
2010-05-26 11:00:00,61.35,61.41,61.25,61.37,64800.0,47.4472,47.4936,47.3698,47.4627,64800.0
2010-05-26 11:10:00,61.37,61.49,61.26,61.42,36200.0,47.4627,47.5555,47.3776,47.5013,36200.0
2010-05-26 11:20:00,61.43,61.43,61.04,61.06,44200.0,47.5091,47.5091,47.2074,47.2229,44200.0
2010-05-26 11:30:00,61.05,61.32,61.01,61.19,78900.0,47.2152,47.424,47.1842,47.3234,78900.0
2010-05-26 11:40:00,61.16,61.36,61.05,61.22,52800.0,47.3002,47.4549,47.2152,47.3466,52800.0
2010-05-26 11:50:00,61.21,61.45,61.07,61.43,38400.0,47.3389,47.5245,47.2306,47.5091,38400.0
2010-05-26 12:00:00,61.41,61.54,61.37,61.49,31300.0,47.4936,47.5941,47.4627,47.5555,31300.0
2010-05-26 12:10:00,61.5,61.53,61.4,61.48,59600.0,47.5632,47.5864,47.4859,47.5477,59600.0
2010-05-26 12:20:00,61.46,61.55,61.3,61.34,20400.0,47.5323,47.6019,47.4085,47.4395,20400.0
2010-05-26 12:30:00,61.35,61.54,61.33,61.46,26300.0,47.4472,47.5941,47.4317,47.5323,26300.0
2010-05-26 12:40:00,61.44,61.59,61.25,61.43,52300.0,47.5168,47.6328,47.3698,47.5091,52300.0
2010-05-26 12:50:00,61.43,61.68,61.37,61.59,23700.0,47.5091,47.7024,47.4627,47.6328,23700.0
2010-05-26 13:00:00,61.61,61.64,61.47,61.55,29600.0,47.6483,47.6715,47.54,47.6019,29600.0
2010-05-26 13:10:00,61.54,61.54,61.27,61.3,36400.0,47.5941,47.5941,47.3853,47.4085,36400.0
2010-05-26 13:20:00,61.31,61.46,61.3,61.34,13700.0,47.4162,47.5323,47.4085,47.4395,13700.0
2010-05-26 13:30:00,61.34,61.59,61.28,61.56,15900.0,47.4395,47.6328,47.393,47.6096,15900.0
2010-05-26 13:40:00,61.57,61.65,61.52,61.56,14400.0,47.6173,47.6792,47.5787,47.6096,14400.0
2010-05-26 13:50:00,61.54,61.64,61.43,61.49,33100.0,47.5941,47.6715,47.5091,47.5555,33100.0
2010-05-26 14:00:00,61.49,61.58,61.4,61.54,45500.0,47.5555,47.6251,47.4859,47.5941,45500.0
2010-05-26 14:10:00,61.49,61.49,61.26,61.43,28300.0,47.5555,47.5555,47.3776,47.5091,28300.0
2010-05-26 14:20:00,61.42,61.46,61.2,61.31,45700.0,47.5013,47.5323,47.3312,47.4162,45700.0
2010-05-26 14:30:00,61.3,61.38,60.88,61.2,46400.0,47.4085,47.4704,47.0837,47.3312,46400.0
2010-05-26 14:40:00,61.18,61.27,60.76,60.84,55800.0,47.3157,47.3853,46.9909,47.0528,55800.0
2010-05-26 14:50:00,60.83,60.93,60.67,60.93,25100.0,47.045,47.1224,46.9213,47.1224,25100.0
2010-05-26 15:00:00,60.9,61.11,60.85,60.85,30800.0,47.0992,47.2616,47.0605,47.0605,30800.0
2010-05-26 15:10:00,60.86,61.11,60.76,60.79,34100.0,47.0682,47.2616,46.9909,47.0141,34100.0
2010-05-26 15:20:00,60.82,60.89,60.08,60.3,54200.0,47.0373,47.0914,46.465,46.6351,54200.0
2010-05-26 15:30:00,60.29,60.48,60.03,60.45,127800.0,46.6274,46.7743,46.4263,46.7511,127800.0
2010-05-26 15:40:00,60.46,60.72,60.27,60.36,125200.0,46.7589,46.96,46.6119,46.6815,125200.0
2010-05-26 15:50:00,60.34,60.48,60.2,60.29,115200.0,46.6661,46.7743,46.5578,46.6274,115200.0
2010-05-27 09:30:00,61.75,62.05,61.47,61.6,49800.0,47.7565,47.9886,47.54,47.6405,49800.0
2010-05-27 09:40:00,61.64,61.76,61.38,61.41,46300.0,47.6715,47.7643,47.4704,47.4936,46300.0
2010-05-27 09:50:00,61.4,61.48,61.11,61.45,46900.0,47.4859,47.5477,47.2616,47.5245,46900.0
2010-05-27 10:00:00,61.43,61.45,60.96,61.01,86400.0,47.5091,47.5245,47.1456,47.1842,86400.0
2010-05-27 10:10:00,61.05,61.31,61.0,61.16,70700.0,47.2152,47.4162,47.1765,47.3002,70700.0
2010-05-27 10:20:00,61.15,61.61,61.02,61.6,38700.0,47.2925,47.6483,47.192,47.6405,38700.0
2010-05-27 10:30:00,61.59,61.74,61.47,61.47,23800.0,47.6328,47.7488,47.54,47.54,23800.0
2010-05-27 10:40:00,61.49,61.63,61.36,61.47,14100.0,47.5555,47.6637,47.4549,47.54,14100.0
2010-05-27 10:50:00,61.46,61.68,61.46,61.54,12500.0,47.5323,47.7024,47.5323,47.5941,12500.0
2010-05-27 11:00:00,61.52,61.84,61.51,61.76,58300.0,47.5787,47.8261,47.5709,47.7643,58300.0
2010-05-27 11:10:00,61.77,61.85,61.53,61.69,30200.0,47.772,47.8339,47.5864,47.7101,30200.0
2010-05-27 11:20:00,61.72,61.96,61.65,61.87,35300.0,47.7333,47.9189,47.6792,47.8493,35300.0
2010-05-27 11:30:00,61.87,61.96,61.63,61.66,30900.0,47.8493,47.9189,47.6637,47.6869,30900.0
2010-05-27 11:40:00,61.65,61.87,61.65,61.87,28600.0,47.6792,47.8493,47.6792,47.8493,28600.0
2010-05-27 11:50:00,61.82,62.09,61.82,62.03,18800.0,47.8107,48.0195,47.8107,47.9731,18800.0
2010-05-27 12:00:00,62.03,62.1,61.89,62.04,31900.0,47.9731,48.0272,47.8648,47.9808,31900.0
2010-05-27 12:10:00,62.09,62.22,62.04,62.17,30400.0,48.0195,48.12,47.9808,48.0814,30400.0
2010-05-27 12:20:00,62.2,62.21,62.0,62.06,23400.0,48.1046,48.1123,47.9499,47.9963,23400.0
2010-05-27 12:30:00,62.05,62.09,61.97,62.07,13800.0,47.9886,48.0195,47.9267,48.004,13800.0
2010-05-27 12:40:00,62.06,62.08,61.96,62.02,14700.0,47.9963,48.0118,47.9189,47.9654,14700.0
2010-05-27 12:50:00,62.02,62.13,61.98,62.07,19400.0,47.9654,48.0504,47.9344,48.004,19400.0
2010-05-27 13:00:00,62.04,62.06,61.88,61.95,33300.0,47.9808,47.9963,47.8571,47.9112,33300.0
2010-05-27 13:10:00,61.95,62.12,61.88,62.04,12700.0,47.9112,48.0427,47.8571,47.9808,12700.0
2010-05-27 13:20:00,62.05,62.18,62.05,62.11,8400.0,47.9886,48.0891,47.9886,48.035,8400.0
2010-05-27 13:30:00,62.08,62.22,62.03,62.17,14800.0,48.0118,48.12,47.9731,48.0814,14800.0
2010-05-27 13:40:00,62.17,62.2,62.01,62.1,15700.0,48.0814,48.1046,47.9576,48.0272,15700.0
2010-05-27 13:50:00,62.1,62.13,62.0,62.05,21000.0,48.0272,48.0504,47.9499,47.9886,21000.0
2010-05-27 14:00:00,62.06,62.27,61.99,62.21,30500.0,47.9963,48.1587,47.9422,48.1123,30500.0
2010-05-27 14:10:00,62.2,62.35,62.18,62.33,32400.0,48.1046,48.2206,48.0891,48.2051,32400.0
2010-05-27 14:20:00,62.34,62.49,62.32,62.47,32300.0,48.2128,48.3288,48.1974,48.3134,32300.0
2010-05-27 14:30:00,62.46,62.59,62.43,62.51,54200.0,48.3056,48.4062,48.2824,48.3443,54200.0
2010-05-27 14:40:00,62.51,62.55,62.42,62.5,38500.0,48.3443,48.3752,48.2747,48.3366,38500.0
2010-05-27 14:50:00,62.5,62.51,62.41,62.47,50000.0,48.3366,48.3443,48.267,48.3134,50000.0
2010-05-27 15:00:00,62.45,62.5,62.32,62.38,32800.0,48.2979,48.3366,48.1974,48.2438,32800.0
2010-05-27 15:10:00,62.38,62.45,62.25,62.29,47200.0,48.2438,48.2979,48.1432,48.1742,47200.0
2010-05-27 15:20:00,62.27,62.3,62.08,62.2,23100.0,48.1587,48.1819,48.0118,48.1046,23100.0
2010-05-27 15:30:00,62.21,62.36,62.17,62.3,39700.0,48.1123,48.2283,48.0814,48.1819,39700.0
2010-05-27 15:40:00,62.29,62.43,62.24,62.41,56500.0,48.1742,48.2824,48.1355,48.267,56500.0
2010-05-27 15:50:00,62.43,62.72,62.39,62.71,103800.0,48.2824,48.5067,48.2515,48.499,103800.0
2010-05-28 09:30:00,62.86,62.86,62.19,62.3,39700.0,48.615,48.615,48.0968,48.1819,39700.0
2010-05-28 09:40:00,62.3,62.39,62.02,62.25,65200.0,48.1819,48.2515,47.9654,48.1432,65200.0
2010-05-28 09:50:00,62.21,62.21,61.69,61.98,69100.0,48.1123,48.1123,47.7101,47.9344,69100.0
2010-05-28 10:00:00,61.98,62.06,61.83,61.9,66200.0,47.9344,47.9963,47.8184,47.8725,66200.0
2010-05-28 10:10:00,61.9,62.08,61.84,61.99,23800.0,47.8725,48.0118,47.8261,47.9422,23800.0
2010-05-28 10:20:00,62.0,62.08,61.75,61.82,28800.0,47.9499,48.0118,47.7565,47.8107,28800.0
2010-05-28 10:30:00,61.77,62.06,61.72,61.91,35300.0,47.772,47.9963,47.7333,47.8803,35300.0
2010-05-28 10:40:00,61.89,61.91,61.62,61.67,36200.0,47.8648,47.8803,47.656,47.6947,36200.0
2010-05-28 10:50:00,61.67,61.83,61.65,61.76,44800.0,47.6947,47.8184,47.6792,47.7643,44800.0
2010-05-28 11:00:00,61.76,61.82,61.67,61.67,30900.0,47.7643,47.8107,47.6947,47.6947,30900.0
2010-05-28 11:10:00,61.67,61.8,61.45,61.52,24200.0,47.6947,47.7952,47.5245,47.5787,24200.0
2010-05-28 11:20:00,61.51,61.55,61.34,61.47,37300.0,47.5709,47.6019,47.4395,47.54,37300.0
2010-05-28 11:30:00,61.45,61.63,61.42,61.54,26200.0,47.5245,47.6637,47.5013,47.5941,26200.0
2010-05-28 11:40:00,61.53,61.92,61.49,61.9,32000.0,47.5864,47.888,47.5555,47.8725,32000.0
2010-05-28 11:50:00,61.87,61.94,61.77,61.9,31300.0,47.8493,47.9035,47.772,47.8725,31300.0
2010-05-28 12:00:00,61.91,61.98,61.81,61.97,35100.0,47.8803,47.9344,47.8029,47.9267,35100.0
2010-05-28 12:10:00,61.99,62.01,61.87,61.98,21500.0,47.9422,47.9576,47.8493,47.9344,21500.0
2010-05-28 12:20:00,61.99,62.1,61.97,61.97,8900.0,47.9422,48.0272,47.9267,47.9267,8900.0
2010-05-28 12:30:00,61.97,62.01,61.32,61.34,29900.0,47.9267,47.9576,47.424,47.4395,29900.0
2010-05-28 12:40:00,61.35,61.6,61.14,61.43,71100.0,47.4472,47.6405,47.2848,47.5091,71100.0
2010-05-28 12:50:00,61.41,61.56,61.36,61.46,26100.0,47.4936,47.6096,47.4549,47.5323,26100.0
2010-05-28 13:00:00,61.49,61.63,61.42,61.49,12300.0,47.5555,47.6637,47.5013,47.5555,12300.0
2010-05-28 13:10:00,61.43,61.64,61.42,61.64,10900.0,47.5091,47.6715,47.5013,47.6715,10900.0
2010-05-28 13:20:00,61.61,61.62,61.46,61.53,21100.0,47.6483,47.656,47.5323,47.5864,21100.0
2010-05-28 13:30:00,61.55,61.58,61.41,61.5,12300.0,47.6019,47.6251,47.4936,47.5632,12300.0
2010-05-28 13:40:00,61.51,61.51,61.18,61.27,13500.0,47.5709,47.5709,47.3157,47.3853,13500.0
2010-05-28 13:50:00,61.27,61.43,61.2,61.23,24300.0,47.3853,47.5091,47.3312,47.3544,24300.0
2010-05-28 14:00:00,61.2,61.22,60.92,61.14,34100.0,47.3312,47.3466,47.1146,47.2848,34100.0
2010-05-28 14:10:00,61.1,61.2,61.0,61.19,15200.0,47.2538,47.3312,47.1765,47.3234,15200.0
2010-05-28 14:20:00,61.21,61.29,61.1,61.25,15600.0,47.3389,47.4008,47.2538,47.3698,15600.0
2010-05-28 14:30:00,61.25,61.48,61.2,61.43,23000.0,47.3698,47.5477,47.3312,47.5091,23000.0
2010-05-28 14:40:00,61.42,61.76,61.39,61.69,47200.0,47.5013,47.7643,47.4781,47.7101,47200.0
2010-05-28 14:50:00,61.68,61.82,61.5,61.54,28900.0,47.7024,47.8107,47.5632,47.5941,28900.0
2010-05-28 15:00:00,61.54,61.72,61.5,61.55,19000.0,47.5941,47.7333,47.5632,47.6019,19000.0
2010-05-28 15:10:00,61.55,61.78,61.54,61.76,32200.0,47.6019,47.7797,47.5941,47.7643,32200.0
2010-05-28 15:20:00,61.77,61.97,61.75,61.91,36700.0,47.772,47.9267,47.7565,47.8803,36700.0
2010-05-28 15:30:00,61.91,62.04,61.81,61.89,49900.0,47.8803,47.9808,47.8029,47.8648,49900.0
2010-05-28 15:40:00,61.91,62.05,61.37,61.83,101100.0,47.8803,47.9886,47.4627,47.8184,101100.0
2010-05-28 15:50:00,61.84,61.99,61.39,61.46,147200.0,47.8261,47.9422,47.4781,47.5323,147200.0
2010-06-01 09:30:00,60.66,60.66,60.17,60.4,41100.0,46.9135,46.9135,46.5346,46.7125,41100.0
2010-06-01 09:40:00,60.47,60.7,60.47,60.62,15500.0,46.7666,46.9445,46.7666,46.8826,15500.0
2010-06-01 09:50:00,60.57,60.77,60.3,60.53,39400.0,46.8439,46.9986,46.6351,46.813,39400.0
2010-06-01 10:00:00,60.53,61.46,60.53,61.32,50200.0,46.813,47.5323,46.813,47.424,50200.0
2010-06-01 10:10:00,61.3,61.45,61.22,61.45,33200.0,47.4085,47.5245,47.3466,47.5245,33200.0
2010-06-01 10:20:00,61.47,62.08,61.42,61.89,64500.0,47.54,48.0118,47.5013,47.8648,64500.0
2010-06-01 10:30:00,61.92,62.12,61.85,61.85,43300.0,47.888,48.0427,47.8339,47.8339,43300.0
2010-06-01 10:40:00,61.84,61.85,61.36,61.52,48100.0,47.8261,47.8339,47.4549,47.5787,48100.0
2010-06-01 10:50:00,61.51,61.51,61.33,61.34,41000.0,47.5709,47.5709,47.4317,47.4395,41000.0
2010-06-01 11:00:00,61.34,61.38,61.16,61.26,34000.0,47.4395,47.4704,47.3002,47.3776,34000.0
2010-06-01 11:10:00,61.25,61.29,61.03,61.1,34600.0,47.3698,47.4008,47.1997,47.2538,34600.0
2010-06-01 11:20:00,61.08,61.26,61.05,61.18,42100.0,47.2384,47.3776,47.2152,47.3157,42100.0
2010-06-01 11:30:00,61.21,61.25,61.03,61.15,35100.0,47.3389,47.3698,47.1997,47.2925,35100.0
2010-06-01 11:40:00,61.12,61.12,60.91,61.02,48500.0,47.2693,47.2693,47.1069,47.192,48500.0
2010-06-01 11:50:00,61.02,61.02,60.74,60.75,38600.0,47.192,47.192,46.9754,46.9832,38600.0
2010-06-01 12:00:00,60.75,61.04,60.72,60.97,33400.0,46.9832,47.2074,46.96,47.1533,33400.0
2010-06-01 12:10:00,60.94,61.19,60.92,61.1,41000.0,47.1301,47.3234,47.1146,47.2538,41000.0
2010-06-01 12:20:00,61.09,61.29,61.07,61.19,18200.0,47.2461,47.4008,47.2306,47.3234,18200.0
2010-06-01 12:30:00,61.18,61.24,61.11,61.24,11000.0,47.3157,47.3621,47.2616,47.3621,11000.0
2010-06-01 12:40:00,61.21,61.31,61.11,61.19,13500.0,47.3389,47.4162,47.2616,47.3234,13500.0
2010-06-01 12:50:00,61.2,61.2,60.98,60.98,13700.0,47.3312,47.3312,47.161,47.161,13700.0
2010-06-01 13:00:00,60.99,61.22,60.99,61.2,17500.0,47.1688,47.3466,47.1688,47.3312,17500.0
2010-06-01 13:10:00,61.22,61.6,61.21,61.56,20000.0,47.3466,47.6405,47.3389,47.6096,20000.0
2010-06-01 13:20:00,61.55,61.59,61.4,61.44,23300.0,47.6019,47.6328,47.4859,47.5168,23300.0
2010-06-01 13:30:00,61.46,61.58,61.44,61.55,18600.0,47.5323,47.6251,47.5168,47.6019,18600.0
2010-06-01 13:40:00,61.53,61.56,61.42,61.53,26200.0,47.5864,47.6096,47.5013,47.5864,26200.0
2010-06-01 13:50:00,61.53,61.54,61.02,61.03,50500.0,47.5864,47.5941,47.192,47.1997,50500.0
2010-06-01 14:00:00,60.99,61.03,60.7,60.82,82200.0,47.1688,47.1997,46.9445,47.0373,82200.0
2010-06-01 14:10:00,60.8,61.04,60.76,60.83,47700.0,47.0218,47.2074,46.9909,47.045,47700.0
2010-06-01 14:20:00,60.9,61.11,60.84,61.04,30900.0,47.0992,47.2616,47.0528,47.2074,30900.0
2010-06-01 14:30:00,61.03,61.24,61.03,61.13,39700.0,47.1997,47.3621,47.1997,47.277,39700.0
2010-06-01 14:40:00,61.12,61.24,61.03,61.18,25100.0,47.2693,47.3621,47.1997,47.3157,25100.0
2010-06-01 14:50:00,61.18,61.18,60.74,61.04,35600.0,47.3157,47.3157,46.9754,47.2074,35600.0
2010-06-01 15:00:00,61.06,61.09,60.85,60.85,33100.0,47.2229,47.2461,47.0605,47.0605,33100.0
2010-06-01 15:10:00,60.85,60.99,60.56,60.56,54500.0,47.0605,47.1688,46.8362,46.8362,54500.0
2010-06-01 15:20:00,60.55,60.67,60.19,60.31,90900.0,46.8285,46.9213,46.5501,46.6429,90900.0
2010-06-01 15:30:00,60.32,60.5,60.26,60.34,87900.0,46.6506,46.7898,46.6042,46.6661,87900.0
2010-06-01 15:40:00,60.34,60.39,59.76,59.83,127900.0,46.6661,46.7047,46.2175,46.2716,127900.0
2010-06-01 15:50:00,59.83,59.84,59.48,59.55,256400.0,46.2716,46.2794,46.001,46.0551,256400.0
2010-06-02 09:30:00,59.74,60.28,59.74,60.01,62500.0,46.202,46.6197,46.202,46.4108,62500.0
2010-06-02 09:40:00,59.97,60.13,59.85,60.06,52800.0,46.3799,46.5037,46.2871,46.4495,52800.0
2010-06-02 09:50:00,60.06,60.27,59.94,60.15,37300.0,46.4495,46.6119,46.3567,46.5191,37300.0
2010-06-02 10:00:00,60.15,60.52,60.02,60.22,64100.0,46.5191,46.8053,46.4186,46.5733,64100.0
2010-06-02 10:10:00,60.25,60.35,59.95,60.15,35500.0,46.5965,46.6738,46.3644,46.5191,35500.0
2010-06-02 10:20:00,60.17,60.36,60.09,60.09,24800.0,46.5346,46.6815,46.4727,46.4727,24800.0
2010-06-02 10:30:00,60.05,60.36,60.05,60.25,26900.0,46.4418,46.6815,46.4418,46.5965,26900.0
2010-06-02 10:40:00,60.21,60.26,60.02,60.06,15900.0,46.5655,46.6042,46.4186,46.4495,15900.0
2010-06-02 10:50:00,60.03,60.21,59.97,60.16,13700.0,46.4263,46.5655,46.3799,46.5269,13700.0
2010-06-02 11:00:00,60.16,60.46,60.15,60.4,22400.0,46.5269,46.7589,46.5191,46.7125,22400.0
2010-06-02 11:10:00,60.39,60.49,60.25,60.3,25700.0,46.7047,46.7821,46.5965,46.6351,25700.0
2010-06-02 11:20:00,60.29,60.44,60.24,60.26,23600.0,46.6274,46.7434,46.5887,46.6042,23600.0
2010-06-02 11:30:00,60.27,60.36,60.22,60.27,25500.0,46.6119,46.6815,46.5733,46.6119,25500.0
2010-06-02 11:40:00,60.27,60.5,60.24,60.49,40700.0,46.6119,46.7898,46.5887,46.7821,40700.0
2010-06-02 11:50:00,60.5,60.73,60.5,60.62,39500.0,46.7898,46.9677,46.7898,46.8826,39500.0
2010-06-02 12:00:00,60.61,60.73,60.61,60.65,33000.0,46.8749,46.9677,46.8749,46.9058,33000.0
2010-06-02 12:10:00,60.63,60.68,60.56,60.56,18800.0,46.8903,46.929,46.8362,46.8362,18800.0
2010-06-02 12:20:00,60.58,60.73,60.54,60.7,32200.0,46.8517,46.9677,46.8207,46.9445,32200.0
2010-06-02 12:30:00,60.71,60.81,60.69,60.74,27000.0,46.9522,47.0296,46.9368,46.9754,27000.0
2010-06-02 12:40:00,60.74,61.06,60.71,61.05,33700.0,46.9754,47.2229,46.9522,47.2152,33700.0
2010-06-02 12:50:00,61.06,61.12,61.0,61.08,33800.0,47.2229,47.2693,47.1765,47.2384,33800.0
2010-06-02 13:00:00,61.09,61.19,61.06,61.08,33900.0,47.2461,47.3234,47.2229,47.2384,33900.0
2010-06-02 13:10:00,61.07,61.12,60.9,60.96,30600.0,47.2306,47.2693,47.0992,47.1456,30600.0
2010-06-02 13:20:00,60.93,61.02,60.86,60.93,39400.0,47.1224,47.192,47.0682,47.1224,39400.0
2010-06-02 13:30:00,60.94,61.06,60.94,61.03,30700.0,47.1301,47.2229,47.1301,47.1997,30700.0
2010-06-02 13:40:00,61.02,61.09,60.94,60.94,22300.0,47.192,47.2461,47.1301,47.1301,22300.0
2010-06-02 13:50:00,60.94,60.95,60.76,60.8,20000.0,47.1301,47.1378,46.9909,47.0218,20000.0
2010-06-02 14:00:00,60.81,60.81,60.64,60.77,22500.0,47.0296,47.0296,46.8981,46.9986,22500.0
2010-06-02 14:10:00,60.77,60.78,60.4,60.41,68800.0,46.9986,47.0064,46.7125,46.7202,68800.0
2010-06-02 14:20:00,60.38,60.58,60.38,60.52,43600.0,46.697,46.8517,46.697,46.8053,43600.0
2010-06-02 14:30:00,60.52,60.69,60.51,60.59,44100.0,46.8053,46.9368,46.7975,46.8594,44100.0
2010-06-02 14:40:00,60.6,60.85,60.57,60.83,61300.0,46.8671,47.0605,46.8439,47.045,61300.0
2010-06-02 14:50:00,60.82,60.99,60.81,60.92,36000.0,47.0373,47.1688,47.0296,47.1146,36000.0
2010-06-02 15:00:00,60.93,61.11,60.88,61.03,72500.0,47.1224,47.2616,47.0837,47.1997,72500.0
2010-06-02 15:10:00,61.03,61.22,61.01,61.1,37400.0,47.1997,47.3466,47.1842,47.2538,37400.0
2010-06-02 15:20:00,61.1,61.33,61.1,61.25,51500.0,47.2538,47.4317,47.2538,47.3698,51500.0
2010-06-02 15:30:00,61.27,61.31,61.02,61.16,89700.0,47.3853,47.4162,47.192,47.3002,89700.0
2010-06-02 15:40:00,61.16,61.3,61.11,61.29,120800.0,47.3002,47.4085,47.2616,47.4008,120800.0
2010-06-02 15:50:00,61.29,61.68,61.29,61.66,149000.0,47.4008,47.7024,47.4008,47.6869,149000.0
2010-06-03 09:30:00,62.14,62.36,62.04,62.15,40200.0,48.0582,48.2283,47.9808,48.0659,40200.0
2010-06-03 09:40:00,62.15,62.35,61.96,62.18,27200.0,48.0659,48.2206,47.9189,48.0891,27200.0
2010-06-03 09:50:00,62.23,62.24,62.0,62.24,14200.0,48.1278,48.1355,47.9499,48.1355,14200.0
2010-06-03 10:00:00,62.22,62.25,61.98,62.1,29400.0,48.12,48.1432,47.9344,48.0272,29400.0
2010-06-03 10:10:00,62.14,62.14,61.98,62.06,49500.0,48.0582,48.0582,47.9344,47.9963,49500.0
2010-06-03 10:20:00,62.05,62.05,61.71,61.71,21000.0,47.9886,47.9886,47.7256,47.7256,21000.0
2010-06-03 10:30:00,61.68,61.71,61.46,61.51,49700.0,47.7024,47.7256,47.5323,47.5709,49700.0
2010-06-03 10:40:00,61.59,61.68,61.55,61.68,15400.0,47.6328,47.7024,47.6019,47.7024,15400.0
2010-06-03 10:50:00,61.67,61.86,61.6,61.75,5400.0,47.6947,47.8416,47.6405,47.7565,5400.0
2010-06-03 11:00:00,61.76,61.93,61.76,61.88,30100.0,47.7643,47.8957,47.7643,47.8571,30100.0
2010-06-03 11:10:00,61.84,61.92,61.76,61.81,22300.0,47.8261,47.888,47.7643,47.8029,22300.0
2010-06-03 11:20:00,61.81,61.95,61.75,61.84,31500.0,47.8029,47.9112,47.7565,47.8261,31500.0
2010-06-03 11:30:00,61.84,62.1,61.77,62.03,29100.0,47.8261,48.0272,47.772,47.9731,29100.0
2010-06-03 11:40:00,62.04,62.11,61.93,62.11,19000.0,47.9808,48.035,47.8957,48.035,19000.0
2010-06-03 11:50:00,62.13,62.14,62.0,62.08,13200.0,48.0504,48.0582,47.9499,48.0118,13200.0
2010-06-03 12:00:00,62.05,62.05,61.77,61.87,26500.0,47.9886,47.9886,47.772,47.8493,26500.0
2010-06-03 12:10:00,61.87,61.99,61.77,61.84,48200.0,47.8493,47.9422,47.772,47.8261,48200.0
2010-06-03 12:20:00,61.83,61.84,61.42,61.47,16300.0,47.8184,47.8261,47.5013,47.54,16300.0
2010-06-03 12:30:00,61.47,61.6,61.41,61.57,14400.0,47.54,47.6405,47.4936,47.6173,14400.0
2010-06-03 12:40:00,61.59,61.67,61.45,61.58,23700.0,47.6328,47.6947,47.5245,47.6251,23700.0
2010-06-03 12:50:00,61.58,61.63,61.53,61.57,5100.0,47.6251,47.6637,47.5864,47.6173,5100.0
2010-06-03 13:00:00,61.59,61.62,61.5,61.57,16600.0,47.6328,47.656,47.5632,47.6173,16600.0
2010-06-03 13:10:00,61.58,61.63,61.5,61.5,17400.0,47.6251,47.6637,47.5632,47.5632,17400.0
2010-06-03 13:20:00,61.48,61.57,61.45,61.54,12400.0,47.5477,47.6173,47.5245,47.5941,12400.0
2010-06-03 13:30:00,61.56,61.64,61.48,61.6,71200.0,47.6096,47.6715,47.5477,47.6405,71200.0
2010-06-03 13:40:00,61.65,61.8,61.61,61.74,12900.0,47.6792,47.7952,47.6483,47.7488,12900.0
2010-06-03 13:50:00,61.74,61.8,61.62,61.63,26000.0,47.7488,47.7952,47.656,47.6637,26000.0
2010-06-03 14:00:00,61.64,61.72,61.54,61.72,22900.0,47.6715,47.7333,47.5941,47.7333,22900.0
2010-06-03 14:10:00,61.72,61.96,61.69,61.86,25600.0,47.7333,47.9189,47.7101,47.8416,25600.0
2010-06-03 14:20:00,61.84,62.02,61.77,61.8,32600.0,47.8261,47.9654,47.772,47.7952,32600.0
2010-06-03 14:30:00,61.81,62.11,61.76,62.01,23700.0,47.8029,48.035,47.7643,47.9576,23700.0
2010-06-03 14:40:00,62.03,62.09,61.95,61.95,24500.0,47.9731,48.0195,47.9112,47.9112,24500.0
2010-06-03 14:50:00,61.99,62.09,61.95,61.99,22900.0,47.9422,48.0195,47.9112,47.9422,22900.0
2010-06-03 15:00:00,62.03,62.13,62.01,62.09,22900.0,47.9731,48.0504,47.9576,48.0195,22900.0
2010-06-03 15:10:00,62.08,62.08,61.8,61.89,57600.0,48.0118,48.0118,47.7952,47.8648,57600.0
2010-06-03 15:20:00,61.88,62.18,61.84,62.15,42600.0,47.8571,48.0891,47.8261,48.0659,42600.0
2010-06-03 15:30:00,62.14,62.21,62.0,62.07,64200.0,48.0582,48.1123,47.9499,48.004,64200.0
2010-06-03 15:40:00,62.06,62.15,61.81,61.81,73900.0,47.9963,48.0659,47.8029,47.8029,73900.0
2010-06-03 15:50:00,61.8,62.07,61.77,61.99,132400.0,47.7952,48.004,47.772,47.9422,132400.0
2010-06-04 09:30:00,60.04,60.29,59.64,60.0,87400.0,46.4341,46.6274,46.1247,46.4031,87400.0
2010-06-04 09:40:00,60.02,60.29,59.98,60.28,61600.0,46.4186,46.6274,46.3876,46.6197,61600.0
2010-06-04 09:50:00,60.26,60.66,60.25,60.52,53800.0,46.6042,46.9135,46.5965,46.8053,53800.0
2010-06-04 10:00:00,60.56,60.57,60.15,60.31,34900.0,46.8362,46.8439,46.5191,46.6429,34900.0
2010-06-04 10:10:00,60.32,60.51,60.2,60.35,68300.0,46.6506,46.7975,46.5578,46.6738,68300.0
2010-06-04 10:20:00,60.35,60.53,60.27,60.39,46100.0,46.6738,46.813,46.6119,46.7047,46100.0
2010-06-04 10:30:00,60.34,60.51,60.3,60.41,35200.0,46.6661,46.7975,46.6351,46.7202,35200.0
2010-06-04 10:40:00,60.36,60.47,60.27,60.33,26000.0,46.6815,46.7666,46.6119,46.6583,26000.0
2010-06-04 10:50:00,60.33,60.33,60.19,60.22,51500.0,46.6583,46.6583,46.5501,46.5733,51500.0
2010-06-04 11:00:00,60.19,60.35,60.18,60.26,31500.0,46.5501,46.6738,46.5423,46.6042,31500.0
2010-06-04 11:10:00,60.23,60.26,60.0,60.0,31600.0,46.581,46.6042,46.4031,46.4031,31600.0
2010-06-04 11:20:00,60.0,60.1,59.72,59.74,54400.0,46.4031,46.4805,46.1866,46.202,54400.0
2010-06-04 11:30:00,59.74,60.0,59.66,59.93,25700.0,46.202,46.4031,46.1402,46.349,25700.0
2010-06-04 11:40:00,59.9,59.96,59.79,59.94,16100.0,46.3258,46.3722,46.2407,46.3567,16100.0
2010-06-04 11:50:00,59.95,59.95,59.72,59.73,20700.0,46.3644,46.3644,46.1866,46.1943,20700.0
2010-06-04 12:00:00,59.72,59.72,59.28,59.4,30500.0,46.1866,46.1866,45.8463,45.9391,30500.0
2010-06-04 12:10:00,59.4,59.59,59.4,59.5,20400.0,45.9391,46.086,45.9391,46.0164,20400.0
2010-06-04 12:20:00,59.5,59.56,59.48,59.48,9200.0,46.0164,46.0628,46.001,46.001,9200.0
2010-06-04 12:30:00,59.49,59.52,59.4,59.41,24700.0,46.0087,46.0319,45.9391,45.9468,24700.0
2010-06-04 12:40:00,59.38,59.4,59.25,59.36,27300.0,45.9236,45.9391,45.8231,45.9081,27300.0
2010-06-04 12:50:00,59.38,59.55,59.38,59.45,56700.0,45.9236,46.0551,45.9236,45.9778,56700.0
2010-06-04 13:00:00,59.47,59.49,59.24,59.28,32500.0,45.9932,46.0087,45.8153,45.8463,32500.0
2010-06-04 13:10:00,59.29,59.31,59.05,59.12,23300.0,45.854,45.8695,45.6684,45.7225,23300.0
2010-06-04 13:20:00,59.12,59.19,58.97,59.16,33000.0,45.7225,45.7767,45.6065,45.7535,33000.0
2010-06-04 13:30:00,59.13,59.23,59.0,59.0,21300.0,45.7303,45.8076,45.6297,45.6297,21300.0
2010-06-04 13:40:00,58.99,59.08,58.94,59.04,15500.0,45.622,45.6916,45.5833,45.6607,15500.0
2010-06-04 13:50:00,59.04,59.05,58.92,58.97,21600.0,45.6607,45.6684,45.5679,45.6065,21600.0
2010-06-04 14:00:00,58.99,59.12,58.85,58.89,24000.0,45.622,45.7225,45.5137,45.5447,24000.0
2010-06-04 14:10:00,58.89,58.99,58.86,58.88,37200.0,45.5447,45.622,45.5215,45.5369,37200.0
2010-06-04 14:20:00,58.88,59.0,58.66,58.7,65500.0,45.5369,45.6297,45.3668,45.3977,65500.0
2010-06-04 14:30:00,58.71,58.77,58.55,58.6,73100.0,45.4054,45.4519,45.2817,45.3204,73100.0
2010-06-04 14:40:00,58.59,58.62,58.31,58.34,77000.0,45.3126,45.3358,45.0961,45.1193,77000.0
2010-06-04 14:50:00,58.34,58.38,58.15,58.21,67500.0,45.1193,45.1502,44.9724,45.0188,67500.0
2010-06-04 15:00:00,58.21,58.52,58.2,58.46,73200.0,45.0188,45.2585,45.011,45.2121,73200.0
2010-06-04 15:10:00,58.47,58.64,58.38,58.51,64500.0,45.2198,45.3513,45.1502,45.2508,64500.0
2010-06-04 15:20:00,58.52,58.6,58.27,58.28,52300.0,45.2585,45.3204,45.0652,45.0729,52300.0
2010-06-04 15:30:00,58.28,58.52,58.24,58.39,81700.0,45.0729,45.2585,45.042,45.158,81700.0
2010-06-04 15:40:00,58.44,58.53,58.08,58.51,110600.0,45.1966,45.2662,44.9182,45.2508,110600.0
2010-06-04 15:50:00,58.52,58.53,58.25,58.51,301400.0,45.2585,45.2662,45.0497,45.2508,301400.0
2010-06-07 09:30:00,59.04,59.04,58.4,58.6,87000.0,45.6607,45.6607,45.1657,45.3204,87000.0
2010-06-07 09:40:00,58.58,58.61,58.0,58.39,30800.0,45.3049,45.3281,44.8563,45.158,30800.0
2010-06-07 09:50:00,58.37,58.8,58.32,58.71,46500.0,45.1425,45.4751,45.1038,45.4054,46500.0
2010-06-07 10:00:00,58.7,58.79,58.56,58.77,97200.0,45.3977,45.4673,45.2894,45.4519,97200.0
2010-06-07 10:10:00,58.74,58.91,58.6,58.6,31000.0,45.4286,45.5601,45.3204,45.3204,31000.0
2010-06-07 10:20:00,58.62,58.7,58.43,58.54,42000.0,45.3358,45.3977,45.1889,45.274,42000.0
2010-06-07 10:30:00,58.53,58.54,58.18,58.22,28600.0,45.2662,45.274,44.9956,45.0265,28600.0
2010-06-07 10:40:00,58.23,58.3,58.03,58.1,15100.0,45.0342,45.0884,44.8795,44.9337,15100.0
2010-06-07 10:50:00,58.13,58.2,57.69,57.72,30500.0,44.9569,45.011,44.6166,44.6398,30500.0
2010-06-07 11:00:00,57.8,57.93,57.71,57.84,24400.0,44.7017,44.8022,44.6321,44.7326,24400.0
2010-06-07 11:10:00,57.88,57.88,57.57,57.61,29200.0,44.7635,44.7635,44.5238,44.5547,29200.0
2010-06-07 11:20:00,57.69,57.79,57.54,57.7,37200.0,44.6166,44.6939,44.5006,44.6243,37200.0
2010-06-07 11:30:00,57.72,58.03,57.67,57.96,25500.0,44.6398,44.8795,44.6011,44.8254,25500.0
2010-06-07 11:40:00,57.94,58.01,57.78,57.81,28100.0,44.8099,44.8641,44.6862,44.7094,28100.0
2010-06-07 11:50:00,57.83,58.07,57.82,58.03,69600.0,44.7249,44.9105,44.7171,44.8795,69600.0
2010-06-07 12:00:00,58.03,58.25,58.03,58.19,57900.0,44.8795,45.0497,44.8795,45.0033,57900.0
2010-06-07 12:10:00,58.2,58.24,58.05,58.09,28200.0,45.011,45.042,44.895,44.9259,28200.0
2010-06-07 12:20:00,58.1,58.2,58.0,58.06,32700.0,44.9337,45.011,44.8563,44.9027,32700.0
2010-06-07 12:30:00,58.06,58.16,58.05,58.16,55300.0,44.9027,44.9801,44.895,44.9801,55300.0
2010-06-07 12:40:00,58.18,58.3,58.07,58.16,17400.0,44.9956,45.0884,44.9105,44.9801,17400.0
2010-06-07 12:50:00,58.17,58.33,58.14,58.15,38500.0,44.9878,45.1116,44.9646,44.9724,38500.0
2010-06-07 13:00:00,58.17,58.18,58.03,58.12,22800.0,44.9878,44.9956,44.8795,44.9492,22800.0
2010-06-07 13:10:00,58.12,58.24,58.06,58.23,8900.0,44.9492,45.042,44.9027,45.0342,8900.0
2010-06-07 13:20:00,58.25,58.31,58.19,58.31,9800.0,45.0497,45.0961,45.0033,45.0961,9800.0
2010-06-07 13:30:00,58.32,58.5,58.26,58.37,40500.0,45.1038,45.243,45.0574,45.1425,40500.0
2010-06-07 13:40:00,58.36,58.4,58.15,58.21,48800.0,45.1348,45.1657,44.9724,45.0188,48800.0
2010-06-07 13:50:00,58.2,58.29,58.12,58.19,27000.0,45.011,45.0806,44.9492,45.0033,27000.0
2010-06-07 14:00:00,58.17,58.27,58.07,58.16,23900.0,44.9878,45.0652,44.9105,44.9801,23900.0
2010-06-07 14:10:00,58.15,58.21,57.93,58.02,31100.0,44.9724,45.0188,44.8022,44.8718,31100.0
2010-06-07 14:20:00,58.02,58.12,57.96,58.01,44700.0,44.8718,44.9492,44.8254,44.8641,44700.0
2010-06-07 14:30:00,58.03,58.1,57.85,57.88,35100.0,44.8795,44.9337,44.7403,44.7635,35100.0
2010-06-07 14:40:00,57.88,57.92,57.6,57.72,31500.0,44.7635,44.7945,44.547,44.6398,31500.0
2010-06-07 14:50:00,57.72,57.76,57.64,57.69,20000.0,44.6398,44.6707,44.5779,44.6166,20000.0
2010-06-07 15:00:00,57.71,57.97,57.71,57.92,33100.0,44.6321,44.8331,44.6321,44.7945,33100.0
2010-06-07 15:10:00,57.92,57.95,57.57,57.6,35800.0,44.7945,44.8177,44.5238,44.547,35800.0
2010-06-07 15:20:00,57.61,57.61,57.18,57.18,68700.0,44.5547,44.5547,44.2222,44.2222,68700.0
2010-06-07 15:30:00,57.21,57.44,57.17,57.31,63000.0,44.2454,44.4232,44.2144,44.3227,63000.0
2010-06-07 15:40:00,57.31,57.35,56.96,57.03,188800.0,44.3227,44.3536,44.052,44.1062,188800.0
2010-06-07 15:50:00,57.05,57.24,56.97,57.04,357200.0,44.1216,44.2686,44.0598,44.1139,357200.0
2010-06-08 09:30:00,57.51,58.08,57.02,58.02,40100.0,44.4774,44.9182,44.0984,44.8718,40100.0
2010-06-08 09:40:00,58.02,58.02,57.41,57.47,49700.0,44.8718,44.8718,44.4,44.4465,49700.0
2010-06-08 09:50:00,57.5,57.5,56.97,57.22,49400.0,44.4697,44.4697,44.0598,44.2531,49400.0
2010-06-08 10:00:00,57.25,57.71,57.18,57.71,47500.0,44.2763,44.6321,44.2222,44.6321,47500.0
2010-06-08 10:10:00,57.73,57.73,57.2,57.22,53000.0,44.6475,44.6475,44.2376,44.2531,53000.0
2010-06-08 10:20:00,57.23,57.37,57.15,57.25,89000.0,44.2608,44.3691,44.199,44.2763,89000.0
2010-06-08 10:30:00,57.25,57.28,57.07,57.13,65500.0,44.2763,44.2995,44.1371,44.1835,65500.0
2010-06-08 10:40:00,57.1,57.12,56.68,56.91,89600.0,44.1603,44.1758,43.8355,44.0134,89600.0
2010-06-08 10:50:00,56.9,57.23,56.74,57.23,130500.0,44.0056,44.2608,43.8819,44.2608,130500.0
2010-06-08 11:00:00,57.22,57.31,56.93,57.05,98400.0,44.2531,44.3227,44.0288,44.1216,98400.0
2010-06-08 11:10:00,57.06,57.08,56.74,56.94,43400.0,44.1294,44.1448,43.8819,44.0366,43400.0
2010-06-08 11:20:00,57.0,57.71,57.0,57.5,78400.0,44.083,44.6321,44.083,44.4697,78400.0
2010-06-08 11:30:00,57.5,57.88,57.5,57.88,119300.0,44.4697,44.7635,44.4697,44.7635,119300.0
2010-06-08 11:40:00,57.87,57.88,57.68,57.8,86300.0,44.7558,44.7635,44.6089,44.7017,86300.0
2010-06-08 11:50:00,57.8,57.94,57.75,57.88,47700.0,44.7017,44.8099,44.663,44.7635,47700.0
2010-06-08 12:00:00,57.88,57.99,57.75,57.85,50300.0,44.7635,44.8486,44.663,44.7403,50300.0
2010-06-08 12:10:00,57.84,57.86,57.59,57.6,90300.0,44.7326,44.7481,44.5393,44.547,90300.0
2010-06-08 12:20:00,57.6,57.6,57.38,57.41,25100.0,44.547,44.547,44.3768,44.4,25100.0
2010-06-08 12:30:00,57.41,57.76,57.41,57.76,48100.0,44.4,44.6707,44.4,44.6707,48100.0
2010-06-08 12:40:00,57.77,57.95,57.7,57.78,71900.0,44.6785,44.8177,44.6243,44.6862,71900.0
2010-06-08 12:50:00,57.78,58.01,57.75,57.89,44400.0,44.6862,44.8641,44.663,44.7713,44400.0
2010-06-08 13:00:00,57.89,57.96,57.7,57.83,43400.0,44.7713,44.8254,44.6243,44.7249,43400.0
2010-06-08 13:10:00,57.8,57.82,57.63,57.66,34000.0,44.7017,44.7171,44.5702,44.5934,34000.0
2010-06-08 13:20:00,57.69,57.69,57.45,57.46,22000.0,44.6166,44.6166,44.431,44.4387,22000.0
2010-06-08 13:30:00,57.46,57.5,57.08,57.18,31200.0,44.4387,44.4697,44.1448,44.2222,31200.0
2010-06-08 13:40:00,57.21,57.36,57.06,57.06,36600.0,44.2454,44.3614,44.1294,44.1294,36600.0
2010-06-08 13:50:00,57.08,57.27,56.89,57.27,68500.0,44.1448,44.2918,43.9979,44.2918,68500.0
2010-06-08 14:00:00,57.28,57.37,57.21,57.24,24400.0,44.2995,44.3691,44.2454,44.2686,24400.0
2010-06-08 14:10:00,57.23,57.32,57.04,57.32,21400.0,44.2608,44.3304,44.1139,44.3304,21400.0
2010-06-08 14:20:00,57.33,57.64,57.32,57.51,52100.0,44.3382,44.5779,44.3304,44.4774,52100.0
2010-06-08 14:30:00,57.52,57.82,57.5,57.67,46800.0,44.4851,44.7171,44.4697,44.6011,46800.0
2010-06-08 14:40:00,57.64,57.93,57.64,57.71,40200.0,44.5779,44.8022,44.5779,44.6321,40200.0
2010-06-08 14:50:00,57.73,57.73,57.42,57.48,43400.0,44.6475,44.6475,44.4078,44.4542,43400.0
2010-06-08 15:00:00,57.49,57.74,57.37,57.65,65800.0,44.4619,44.6553,44.3691,44.5857,65800.0
2010-06-08 15:10:00,57.68,57.7,57.46,57.56,83300.0,44.6089,44.6243,44.4387,44.5161,83300.0
2010-06-08 15:20:00,57.56,58.01,57.55,58.0,63400.0,44.5161,44.8641,44.5083,44.8563,63400.0
2010-06-08 15:30:00,58.0,58.12,57.82,58.1,79400.0,44.8563,44.9492,44.7171,44.9337,79400.0
2010-06-08 15:40:00,58.12,58.23,57.94,57.96,128300.0,44.9492,45.0342,44.8099,44.8254,128300.0
2010-06-08 15:50:00,57.96,58.2,57.89,58.08,228500.0,44.8254,45.011,44.7713,44.9182,228500.0
2010-06-09 09:30:00,58.94,59.13,58.68,58.9,38000.0,45.5833,45.7303,45.3822,45.5524,38000.0
2010-06-09 09:40:00,58.9,59.09,58.72,58.83,36000.0,45.5524,45.6993,45.4132,45.4983,36000.0
2010-06-09 09:50:00,58.82,59.1,58.63,59.07,51900.0,45.4905,45.7071,45.3436,45.6839,51900.0
2010-06-09 10:00:00,59.06,59.24,58.88,58.91,80300.0,45.6761,45.8153,45.5369,45.5601,80300.0
2010-06-09 10:10:00,58.91,59.45,58.86,59.4,68000.0,45.5601,45.9778,45.5215,45.9391,68000.0
2010-06-09 10:20:00,59.41,59.58,59.41,59.45,55200.0,45.9468,46.0783,45.9468,45.9778,55200.0
2010-06-09 10:30:00,59.4,59.53,59.12,59.15,38400.0,45.9391,46.0396,45.7225,45.7457,38400.0
2010-06-09 10:40:00,59.16,59.44,59.0,59.37,15300.0,45.7535,45.97,45.6297,45.9159,15300.0
2010-06-09 10:50:00,59.35,59.51,59.34,59.46,12200.0,45.9004,46.0242,45.8927,45.9855,12200.0
2010-06-09 11:00:00,59.48,59.78,59.38,59.72,27000.0,46.001,46.233,45.9236,46.1866,27000.0
2010-06-09 11:10:00,59.74,59.87,59.69,59.78,61300.0,46.202,46.3026,46.1634,46.233,61300.0
2010-06-09 11:20:00,59.78,60.27,59.76,60.18,51300.0,46.233,46.6119,46.2175,46.5423,51300.0
2010-06-09 11:30:00,60.12,60.28,60.11,60.15,27900.0,46.4959,46.6197,46.4882,46.5191,27900.0
2010-06-09 11:40:00,60.16,60.28,59.82,59.83,22700.0,46.5269,46.6197,46.2639,46.2716,22700.0
2010-06-09 11:50:00,59.83,59.91,59.75,59.89,14500.0,46.2716,46.3335,46.2098,46.318,14500.0
2010-06-09 12:00:00,59.87,59.88,59.62,59.69,35000.0,46.3026,46.3103,46.1092,46.1634,35000.0
2010-06-09 12:10:00,59.67,59.69,59.58,59.66,16900.0,46.1479,46.1634,46.0783,46.1402,16900.0
2010-06-09 12:20:00,59.66,59.84,59.66,59.71,14700.0,46.1402,46.2794,46.1402,46.1788,14700.0
2010-06-09 12:30:00,59.72,59.74,59.51,59.58,54400.0,46.1866,46.202,46.0242,46.0783,54400.0
2010-06-09 12:40:00,59.59,59.66,59.51,59.66,29600.0,46.086,46.1402,46.0242,46.1402,29600.0
2010-06-09 12:50:00,59.69,59.7,59.38,59.4,70400.0,46.1634,46.1711,45.9236,45.9391,70400.0
2010-06-09 13:00:00,59.42,59.45,59.36,59.42,11700.0,45.9546,45.9778,45.9081,45.9546,11700.0
2010-06-09 13:10:00,59.4,59.65,59.4,59.65,12000.0,45.9391,46.1324,45.9391,46.1324,12000.0
2010-06-09 13:20:00,59.64,59.69,59.48,59.49,28600.0,46.1247,46.1634,46.001,46.0087,28600.0
2010-06-09 13:30:00,59.47,59.54,59.35,59.36,22600.0,45.9932,46.0474,45.9004,45.9081,22600.0
2010-06-09 13:40:00,59.33,59.49,59.28,59.42,27600.0,45.8849,46.0087,45.8463,45.9546,27600.0
2010-06-09 13:50:00,59.39,59.53,59.38,59.49,40400.0,45.9313,46.0396,45.9236,46.0087,40400.0
2010-06-09 14:00:00,59.52,59.57,59.2,59.26,81000.0,46.0319,46.0706,45.7844,45.8308,81000.0
2010-06-09 14:10:00,59.23,59.48,59.18,59.4,55000.0,45.8076,46.001,45.7689,45.9391,55000.0
2010-06-09 14:20:00,59.41,59.43,59.25,59.39,30100.0,45.9468,45.9623,45.8231,45.9313,30100.0
2010-06-09 14:30:00,59.42,59.49,59.27,59.4,60000.0,45.9546,46.0087,45.8385,45.9391,60000.0
2010-06-09 14:40:00,59.41,59.41,59.04,59.13,37800.0,45.9468,45.9468,45.6607,45.7303,37800.0
2010-06-09 14:50:00,59.14,59.16,58.7,58.75,27300.0,45.738,45.7535,45.3977,45.4364,27300.0
2010-06-09 15:00:00,58.75,58.96,58.69,58.9,65300.0,45.4364,45.5988,45.39,45.5524,65300.0
2010-06-09 15:10:00,58.89,58.9,58.41,58.42,75100.0,45.5447,45.5524,45.1734,45.1812,75100.0
2010-06-09 15:20:00,58.41,58.85,58.29,58.85,78900.0,45.1734,45.5137,45.0806,45.5137,78900.0
2010-06-09 15:30:00,58.83,58.83,58.26,58.37,77500.0,45.4983,45.4983,45.0574,45.1425,77500.0
2010-06-09 15:40:00,58.37,58.54,58.27,58.41,128600.0,45.1425,45.274,45.0652,45.1734,128600.0
2010-06-09 15:50:00,58.37,58.81,58.2,58.42,240500.0,45.1425,45.4828,45.011,45.1812,240500.0
2010-06-10 09:30:00,59.63,60.45,59.63,60.06,66900.0,46.117,46.7511,46.117,46.4495,66900.0
2010-06-10 09:40:00,60.11,60.47,59.86,60.47,29200.0,46.4882,46.7666,46.2948,46.7666,29200.0
2010-06-10 09:50:00,60.5,60.97,60.47,60.59,40600.0,46.7898,47.1533,46.7666,46.8594,40600.0
2010-06-10 10:00:00,60.63,60.9,60.56,60.62,32300.0,46.8903,47.0992,46.8362,46.8826,32300.0
2010-06-10 10:10:00,60.62,60.65,60.49,60.57,30400.0,46.8826,46.9058,46.7821,46.8439,30400.0
2010-06-10 10:20:00,60.57,60.65,60.13,60.24,45300.0,46.8439,46.9058,46.5037,46.5887,45300.0
2010-06-10 10:30:00,60.22,60.48,60.15,60.28,25200.0,46.5733,46.7743,46.5191,46.6197,25200.0
2010-06-10 10:40:00,60.25,60.28,60.16,60.27,26400.0,46.5965,46.6197,46.5269,46.6119,26400.0
2010-06-10 10:50:00,60.23,60.27,60.05,60.16,34100.0,46.581,46.6119,46.4418,46.5269,34100.0
2010-06-10 11:00:00,60.16,60.37,60.16,60.27,20900.0,46.5269,46.6893,46.5269,46.6119,20900.0
2010-06-10 11:10:00,60.27,60.39,60.25,60.36,22200.0,46.6119,46.7047,46.5965,46.6815,22200.0
2010-06-10 11:20:00,60.37,60.49,60.34,60.45,20300.0,46.6893,46.7821,46.6661,46.7511,20300.0
2010-06-10 11:30:00,60.43,60.51,60.25,60.33,46900.0,46.7357,46.7975,46.5965,46.6583,46900.0
2010-06-10 11:40:00,60.32,60.33,59.92,59.95,54600.0,46.6506,46.6583,46.3412,46.3644,54600.0
2010-06-10 11:50:00,59.97,60.12,59.97,60.09,69100.0,46.3799,46.4959,46.3799,46.4727,69100.0
2010-06-10 12:00:00,60.1,60.1,59.73,59.78,28500.0,46.4805,46.4805,46.1943,46.233,28500.0
2010-06-10 12:10:00,59.82,59.95,59.72,59.79,33000.0,46.2639,46.3644,46.1866,46.2407,33000.0
2010-06-10 12:20:00,59.79,60.08,59.79,60.05,20900.0,46.2407,46.465,46.2407,46.4418,20900.0
2010-06-10 12:30:00,60.06,60.25,59.94,60.06,36600.0,46.4495,46.5965,46.3567,46.4495,36600.0
2010-06-10 12:40:00,60.06,60.09,59.7,59.76,21200.0,46.4495,46.4727,46.1711,46.2175,21200.0
2010-06-10 12:50:00,59.76,59.9,59.73,59.88,14800.0,46.2175,46.3258,46.1943,46.3103,14800.0
2010-06-10 13:00:00,59.89,59.89,59.7,59.79,17700.0,46.318,46.318,46.1711,46.2407,17700.0
2010-06-10 13:10:00,59.79,59.9,59.69,59.78,17600.0,46.2407,46.3258,46.1634,46.233,17600.0
2010-06-10 13:20:00,59.73,59.92,59.7,59.91,15300.0,46.1943,46.3412,46.1711,46.3335,15300.0
2010-06-10 13:30:00,59.94,60.08,59.91,59.99,17100.0,46.3567,46.465,46.3335,46.3954,17100.0
2010-06-10 13:40:00,59.99,60.12,59.91,60.12,15900.0,46.3954,46.4959,46.3335,46.4959,15900.0
2010-06-10 13:50:00,60.13,60.23,59.98,60.07,29200.0,46.5037,46.581,46.3876,46.4573,29200.0
2010-06-10 14:00:00,60.05,60.05,59.81,59.84,13300.0,46.4418,46.4418,46.2562,46.2794,13300.0
2010-06-10 14:10:00,59.85,60.04,59.85,60.0,20600.0,46.2871,46.4341,46.2871,46.4031,20600.0
2010-06-10 14:20:00,60.0,60.1,59.98,60.07,14200.0,46.4031,46.4805,46.3876,46.4573,14200.0
2010-06-10 14:30:00,60.08,60.32,60.08,60.25,21000.0,46.465,46.6506,46.465,46.5965,21000.0
2010-06-10 14:40:00,60.25,60.53,60.23,60.49,38700.0,46.5965,46.813,46.581,46.7821,38700.0
2010-06-10 14:50:00,60.47,60.51,60.41,60.43,17000.0,46.7666,46.7975,46.7202,46.7357,17000.0
2010-06-10 15:00:00,60.44,60.52,60.31,60.47,26400.0,46.7434,46.8053,46.6429,46.7666,26400.0
2010-06-10 15:10:00,60.44,60.63,60.33,60.61,35900.0,46.7434,46.8903,46.6583,46.8749,35900.0
2010-06-10 15:20:00,60.6,60.76,60.57,60.6,42900.0,46.8671,46.9909,46.8439,46.8671,42900.0
2010-06-10 15:30:00,60.61,60.71,60.5,60.51,53400.0,46.8749,46.9522,46.7898,46.7975,53400.0
2010-06-10 15:40:00,60.49,60.75,60.49,60.67,104000.0,46.7821,46.9832,46.7821,46.9213,104000.0
2010-06-10 15:50:00,60.65,60.9,60.65,60.81,102700.0,46.9058,47.0992,46.9058,47.0296,102700.0
2010-06-11 09:30:00,60.07,60.48,59.83,60.43,48500.0,46.4573,46.7743,46.2716,46.7357,48500.0
2010-06-11 09:40:00,60.49,60.49,60.34,60.42,34600.0,46.7821,46.7821,46.6661,46.7279,34600.0
2010-06-11 09:50:00,60.39,61.23,60.39,61.07,102000.0,46.7047,47.3544,46.7047,47.2306,102000.0
2010-06-11 10:00:00,61.05,61.29,60.62,61.29,69000.0,47.2152,47.4008,46.8826,47.4008,69000.0
2010-06-11 10:10:00,61.26,61.3,61.01,61.07,32900.0,47.3776,47.4085,47.1842,47.2306,32900.0
2010-06-11 10:20:00,61.05,61.29,61.0,61.2,33900.0,47.2152,47.4008,47.1765,47.3312,33900.0
2010-06-11 10:30:00,61.2,61.38,61.13,61.17,32900.0,47.3312,47.4704,47.277,47.308,32900.0
2010-06-11 10:40:00,61.18,61.24,61.0,61.11,41000.0,47.3157,47.3621,47.1765,47.2616,41000.0
2010-06-11 10:50:00,61.1,61.1,60.68,60.72,22000.0,47.2538,47.2538,46.929,46.96,22000.0
2010-06-11 11:00:00,60.72,60.76,60.53,60.58,27500.0,46.96,46.9909,46.813,46.8517,27500.0
2010-06-11 11:10:00,60.59,60.59,60.26,60.38,41400.0,46.8594,46.8594,46.6042,46.697,41400.0
2010-06-11 11:20:00,60.37,60.43,60.25,60.27,22800.0,46.6893,46.7357,46.5965,46.6119,22800.0
2010-06-11 11:30:00,60.28,60.45,60.28,60.33,22400.0,46.6197,46.7511,46.6197,46.6583,22400.0
2010-06-11 11:40:00,60.34,60.35,60.22,60.34,16600.0,46.6661,46.6738,46.5733,46.6661,16600.0
2010-06-11 11:50:00,60.34,60.59,60.34,60.56,18800.0,46.6661,46.8594,46.6661,46.8362,18800.0
2010-06-11 12:00:00,60.53,60.65,60.47,60.6,41400.0,46.813,46.9058,46.7666,46.8671,41400.0
2010-06-11 12:10:00,60.63,60.73,60.57,60.69,14400.0,46.8903,46.9677,46.8439,46.9368,14400.0
2010-06-11 12:20:00,60.67,60.67,60.49,60.56,11300.0,46.9213,46.9213,46.7821,46.8362,11300.0
2010-06-11 12:30:00,60.53,60.62,60.45,60.53,15500.0,46.813,46.8826,46.7511,46.813,15500.0
2010-06-11 12:40:00,60.55,60.73,60.51,60.72,10100.0,46.8285,46.9677,46.7975,46.96,10100.0
2010-06-11 12:50:00,60.72,60.72,60.6,60.63,11000.0,46.96,46.96,46.8671,46.8903,11000.0
2010-06-11 13:00:00,60.65,60.86,60.65,60.81,24900.0,46.9058,47.0682,46.9058,47.0296,24900.0
2010-06-11 13:10:00,60.81,60.87,60.75,60.77,60300.0,47.0296,47.076,46.9832,46.9986,60300.0
2010-06-11 13:20:00,60.78,60.78,60.61,60.67,26500.0,47.0064,47.0064,46.8749,46.9213,26500.0
2010-06-11 13:30:00,60.66,60.7,60.54,60.61,33100.0,46.9135,46.9445,46.8207,46.8749,33100.0
2010-06-11 13:40:00,60.64,60.64,60.3,60.3,30100.0,46.8981,46.8981,46.6351,46.6351,30100.0
2010-06-11 13:50:00,60.32,60.43,60.25,60.34,24100.0,46.6506,46.7357,46.5965,46.6661,24100.0
2010-06-11 14:00:00,60.34,60.54,60.27,60.49,37600.0,46.6661,46.8207,46.6119,46.7821,37600.0
2010-06-11 14:10:00,60.5,60.56,60.26,60.3,27700.0,46.7898,46.8362,46.6042,46.6351,27700.0
2010-06-11 14:20:00,60.3,60.37,60.19,60.28,24400.0,46.6351,46.6893,46.5501,46.6197,24400.0
2010-06-11 14:30:00,60.27,60.4,60.25,60.33,17000.0,46.6119,46.7125,46.5965,46.6583,17000.0
2010-06-11 14:40:00,60.31,60.57,60.27,60.5,20200.0,46.6429,46.8439,46.6119,46.7898,20200.0
2010-06-11 14:50:00,60.52,60.62,60.43,60.46,28200.0,46.8053,46.8826,46.7357,46.7589,28200.0
2010-06-11 15:00:00,60.47,60.57,60.39,60.39,29200.0,46.7666,46.8439,46.7047,46.7047,29200.0
2010-06-11 15:10:00,60.39,60.52,60.31,60.42,36700.0,46.7047,46.8053,46.6429,46.7279,36700.0
2010-06-11 15:20:00,60.4,60.65,60.33,60.57,32200.0,46.7125,46.9058,46.6583,46.8439,32200.0
2010-06-11 15:30:00,60.54,60.8,60.48,60.79,41400.0,46.8207,47.0218,46.7743,47.0141,41400.0
2010-06-11 15:40:00,60.79,61.07,60.79,61.02,77900.0,47.0141,47.2306,47.0141,47.192,77900.0
2010-06-11 15:50:00,61.02,61.12,60.87,61.06,82000.0,47.192,47.2693,47.076,47.2229,82000.0
2010-06-14 09:30:00,61.99,61.99,61.44,61.56,38700.0,47.9422,47.9422,47.5168,47.6096,38700.0
2010-06-14 09:40:00,61.47,61.75,61.38,61.67,25300.0,47.54,47.7565,47.4704,47.6947,25300.0
2010-06-14 09:50:00,61.69,61.79,61.44,61.48,18300.0,47.7101,47.7875,47.5168,47.5477,18300.0
2010-06-14 10:00:00,61.48,61.71,61.47,61.65,19900.0,47.5477,47.7256,47.54,47.6792,19900.0
2010-06-14 10:10:00,61.68,61.99,61.67,61.94,23900.0,47.7024,47.9422,47.6947,47.9035,23900.0
2010-06-14 10:20:00,61.96,62.15,61.89,62.14,37900.0,47.9189,48.0659,47.8648,48.0582,37900.0
2010-06-14 10:30:00,62.15,62.16,62.02,62.06,58700.0,48.0659,48.0736,47.9654,47.9963,58700.0
2010-06-14 10:40:00,62.05,62.08,61.96,62.06,44400.0,47.9886,48.0118,47.9189,47.9963,44400.0
2010-06-14 10:50:00,62.02,62.21,62.0,62.17,11600.0,47.9654,48.1123,47.9499,48.0814,11600.0
2010-06-14 11:00:00,62.15,62.31,62.06,62.31,20500.0,48.0659,48.1896,47.9963,48.1896,20500.0
2010-06-14 11:10:00,62.32,62.44,62.29,62.37,25900.0,48.1974,48.2902,48.1742,48.236,25900.0
2010-06-14 11:20:00,62.38,62.54,62.19,62.19,18100.0,48.2438,48.3675,48.0968,48.0968,18100.0
2010-06-14 11:30:00,62.2,62.21,62.04,62.04,23300.0,48.1046,48.1123,47.9808,47.9808,23300.0
2010-06-14 11:40:00,62.04,62.19,62.03,62.1,19500.0,47.9808,48.0968,47.9731,48.0272,19500.0
2010-06-14 11:50:00,62.11,62.18,62.07,62.07,12200.0,48.035,48.0891,48.004,48.004,12200.0
2010-06-14 12:00:00,62.07,62.21,62.02,62.03,11900.0,48.004,48.1123,47.9654,47.9731,11900.0
2010-06-14 12:10:00,62.08,62.13,62.0,62.02,7900.0,48.0118,48.0504,47.9499,47.9654,7900.0
2010-06-14 12:20:00,62.01,62.11,61.99,62.04,10300.0,47.9576,48.035,47.9422,47.9808,10300.0
2010-06-14 12:30:00,62.08,62.14,61.96,61.96,12300.0,48.0118,48.0582,47.9189,47.9189,12300.0
2010-06-14 12:40:00,61.96,62.07,61.83,61.85,12500.0,47.9189,48.004,47.8184,47.8339,12500.0
2010-06-14 12:50:00,61.85,61.87,61.66,61.66,19200.0,47.8339,47.8493,47.6869,47.6869,19200.0
2010-06-14 13:00:00,61.67,61.72,61.55,61.58,60200.0,47.6947,47.7333,47.6019,47.6251,60200.0
2010-06-14 13:10:00,61.58,61.68,61.45,61.53,51100.0,47.6251,47.7024,47.5245,47.5864,51100.0
2010-06-14 13:20:00,61.54,61.61,61.45,61.46,39300.0,47.5941,47.6483,47.5245,47.5323,39300.0
2010-06-14 13:30:00,61.46,61.66,61.46,61.65,34300.0,47.5323,47.6869,47.5323,47.6792,34300.0
2010-06-14 13:40:00,61.66,61.71,61.54,61.54,15400.0,47.6869,47.7256,47.5941,47.5941,15400.0
2010-06-14 13:50:00,61.5,61.51,61.26,61.26,35900.0,47.5632,47.5709,47.3776,47.3776,35900.0
2010-06-14 14:00:00,61.25,61.29,61.14,61.25,43700.0,47.3698,47.4008,47.2848,47.3698,43700.0
2010-06-14 14:10:00,61.27,61.35,61.05,61.14,44900.0,47.3853,47.4472,47.2152,47.2848,44900.0
2010-06-14 14:20:00,61.16,61.3,61.05,61.29,17500.0,47.3002,47.4085,47.2152,47.4008,17500.0
2010-06-14 14:30:00,61.3,61.34,61.07,61.08,32000.0,47.4085,47.4395,47.2306,47.2384,32000.0
2010-06-14 14:40:00,61.04,61.4,60.99,61.4,32400.0,47.2074,47.4859,47.1688,47.4859,32400.0
2010-06-14 14:50:00,61.37,61.49,61.35,61.44,17000.0,47.4627,47.5555,47.4472,47.5168,17000.0
2010-06-14 15:00:00,61.42,61.5,61.26,61.4,30000.0,47.5013,47.5632,47.3776,47.4859,30000.0
2010-06-14 15:10:00,61.41,61.58,61.36,61.49,29400.0,47.4936,47.6251,47.4549,47.5555,29400.0
2010-06-14 15:20:00,61.46,61.47,61.21,61.34,49100.0,47.5323,47.54,47.3389,47.4395,49100.0
2010-06-14 15:30:00,61.31,61.37,60.8,60.9,56500.0,47.4162,47.4627,47.0218,47.0992,56500.0
2010-06-14 15:40:00,60.91,61.14,60.79,60.99,69500.0,47.1069,47.2848,47.0141,47.1688,69500.0
2010-06-14 15:50:00,60.99,61.0,60.69,60.86,132800.0,47.1688,47.1765,46.9368,47.0682,132800.0
2010-06-15 09:30:00,61.82,61.9,61.54,61.64,53900.0,47.8107,47.8725,47.5941,47.6715,53900.0
2010-06-15 09:40:00,61.65,62.07,61.64,61.92,64500.0,47.6792,48.004,47.6715,47.888,64500.0
2010-06-15 09:50:00,61.92,62.31,61.89,62.19,33200.0,47.888,48.1896,47.8648,48.0968,33200.0
2010-06-15 10:00:00,62.16,62.16,61.74,61.76,55900.0,48.0736,48.0736,47.7488,47.7643,55900.0
2010-06-15 10:10:00,61.77,61.79,61.55,61.62,21000.0,47.772,47.7875,47.6019,47.656,21000.0
2010-06-15 10:20:00,61.64,61.85,61.61,61.69,18100.0,47.6715,47.8339,47.6483,47.7101,18100.0
2010-06-15 10:30:00,61.71,61.88,61.67,61.8,31400.0,47.7256,47.8571,47.6947,47.7952,31400.0
2010-06-15 10:40:00,61.83,61.94,61.72,61.94,20700.0,47.8184,47.9035,47.7333,47.9035,20700.0
2010-06-15 10:50:00,61.93,62.07,61.85,61.99,19000.0,47.8957,48.004,47.8339,47.9422,19000.0
2010-06-15 11:00:00,61.98,62.01,61.88,61.92,45300.0,47.9344,47.9576,47.8571,47.888,45300.0
2010-06-15 11:10:00,61.9,61.98,61.82,61.88,28200.0,47.8725,47.9344,47.8107,47.8571,28200.0
2010-06-15 11:20:00,61.88,62.0,61.85,61.85,25600.0,47.8571,47.9499,47.8339,47.8339,25600.0
2010-06-15 11:30:00,61.87,61.9,61.72,61.73,32200.0,47.8493,47.8725,47.7333,47.7411,32200.0
2010-06-15 11:40:00,61.75,61.86,61.73,61.76,11800.0,47.7565,47.8416,47.7411,47.7643,11800.0
2010-06-15 11:50:00,61.78,61.93,61.76,61.8,29900.0,47.7797,47.8957,47.7643,47.7952,29900.0
2010-06-15 12:00:00,61.82,61.9,61.8,61.87,33600.0,47.8107,47.8725,47.7952,47.8493,33600.0
2010-06-15 12:10:00,61.88,61.94,61.85,61.93,33000.0,47.8571,47.9035,47.8339,47.8957,33000.0
2010-06-15 12:20:00,61.92,61.96,61.86,61.92,31300.0,47.888,47.9189,47.8416,47.888,31300.0
2010-06-15 12:30:00,61.92,62.03,61.9,61.91,28700.0,47.888,47.9731,47.8725,47.8803,28700.0
2010-06-15 12:40:00,61.9,61.92,61.81,61.86,24300.0,47.8725,47.888,47.8029,47.8416,24300.0
2010-06-15 12:50:00,61.86,62.04,61.85,62.04,6700.0,47.8416,47.9808,47.8339,47.9808,6700.0
2010-06-15 13:00:00,62.05,62.05,61.82,61.86,13000.0,47.9886,47.9886,47.8107,47.8416,13000.0
2010-06-15 13:10:00,61.83,62.26,61.83,62.23,14200.0,47.8184,48.151,47.8184,48.1278,14200.0
2010-06-15 13:20:00,62.24,62.25,62.15,62.19,9000.0,48.1355,48.1432,48.0659,48.0968,9000.0
2010-06-15 13:30:00,62.19,62.35,62.15,62.26,13700.0,48.0968,48.2206,48.0659,48.151,13700.0
2010-06-15 13:40:00,62.24,62.25,62.13,62.23,16600.0,48.1355,48.1432,48.0504,48.1278,16600.0
2010-06-15 13:50:00,62.23,62.36,62.22,62.33,13700.0,48.1278,48.2283,48.12,48.2051,13700.0
2010-06-15 14:00:00,62.32,62.56,62.32,62.56,33100.0,48.1974,48.383,48.1974,48.383,33100.0
2010-06-15 14:10:00,62.56,62.74,62.5,62.72,36700.0,48.383,48.5222,48.3366,48.5067,36700.0
2010-06-15 14:20:00,62.73,62.91,62.73,62.82,56900.0,48.5145,48.6537,48.5145,48.5841,56900.0
2010-06-15 14:30:00,62.82,62.91,62.77,62.88,67000.0,48.5841,48.6537,48.5454,48.6305,67000.0
2010-06-15 14:40:00,62.89,62.91,62.76,62.88,52900.0,48.6382,48.6537,48.5377,48.6305,52900.0
2010-06-15 14:50:00,62.88,62.92,62.84,62.88,30600.0,48.6305,48.6614,48.5995,48.6305,30600.0
2010-06-15 15:00:00,62.88,62.98,62.79,62.91,75600.0,48.6305,48.7078,48.5609,48.6537,75600.0
2010-06-15 15:10:00,62.91,63.18,62.9,63.14,59300.0,48.6537,48.8625,48.6459,48.8315,59300.0
2010-06-15 15:20:00,63.11,63.37,63.11,63.35,83000.0,48.8083,49.0094,48.8083,48.994,83000.0
2010-06-15 15:30:00,63.35,63.42,63.18,63.37,58900.0,48.994,49.0481,48.8625,49.0094,58900.0
2010-06-15 15:40:00,63.37,63.44,63.28,63.41,60200.0,49.0094,49.0636,48.9398,49.0404,60200.0
2010-06-15 15:50:00,63.42,63.55,63.39,63.46,124600.0,49.0481,49.1486,49.0249,49.079,124600.0
2010-06-16 09:30:00,62.88,63.17,62.69,63.08,34800.0,48.6305,48.8547,48.4835,48.7851,34800.0
2010-06-16 09:40:00,63.08,63.2,63.06,63.08,17200.0,48.7851,48.8779,48.7697,48.7851,17200.0
2010-06-16 09:50:00,63.05,63.05,62.65,62.74,46300.0,48.7619,48.7619,48.4526,48.5222,46300.0
2010-06-16 10:00:00,62.74,62.9,62.7,62.7,53100.0,48.5222,48.6459,48.4913,48.4913,53100.0
2010-06-16 10:10:00,62.71,62.71,62.46,62.5,52600.0,48.499,48.499,48.3056,48.3366,52600.0
2010-06-16 10:20:00,62.49,62.51,62.18,62.22,69700.0,48.3288,48.3443,48.0891,48.12,69700.0
2010-06-16 10:30:00,62.21,62.27,61.88,61.91,64600.0,48.1123,48.1587,47.8571,47.8803,64600.0
2010-06-16 10:40:00,61.92,62.11,61.92,61.97,46900.0,47.888,48.035,47.888,47.9267,46900.0
2010-06-16 10:50:00,61.97,62.08,61.87,62.04,41500.0,47.9267,48.0118,47.8493,47.9808,41500.0
2010-06-16 11:00:00,62.08,62.14,61.97,62.03,49000.0,48.0118,48.0582,47.9267,47.9731,49000.0
2010-06-16 11:10:00,62.03,62.2,62.03,62.18,33900.0,47.9731,48.1046,47.9731,48.0891,33900.0
2010-06-16 11:20:00,62.19,62.24,62.1,62.22,38300.0,48.0968,48.1355,48.0272,48.12,38300.0
2010-06-16 11:30:00,62.25,62.43,62.19,62.38,26000.0,48.1432,48.2824,48.0968,48.2438,26000.0
2010-06-16 11:40:00,62.36,62.39,62.16,62.18,32900.0,48.2283,48.2515,48.0736,48.0891,32900.0
2010-06-16 11:50:00,62.18,62.25,62.13,62.2,38500.0,48.0891,48.1432,48.0504,48.1046,38500.0
2010-06-16 12:00:00,62.2,62.54,62.17,62.53,68800.0,48.1046,48.3675,48.0814,48.3598,68800.0
2010-06-16 12:10:00,62.52,62.52,62.37,62.44,11500.0,48.352,48.352,48.236,48.2902,11500.0
2010-06-16 12:20:00,62.43,62.56,62.43,62.51,21800.0,48.2824,48.383,48.2824,48.3443,21800.0
2010-06-16 12:30:00,62.5,62.52,62.38,62.4,24300.0,48.3366,48.352,48.2438,48.2592,24300.0
2010-06-16 12:40:00,62.4,62.4,61.97,62.03,97700.0,48.2592,48.2592,47.9267,47.9731,97700.0
2010-06-16 12:50:00,62.05,62.17,62.02,62.11,49300.0,47.9886,48.0814,47.9654,48.035,49300.0
2010-06-16 13:00:00,62.12,62.25,62.07,62.15,43600.0,48.0427,48.1432,48.004,48.0659,43600.0
2010-06-16 13:10:00,62.13,62.16,62.04,62.06,28800.0,48.0504,48.0736,47.9808,47.9963,28800.0
2010-06-16 13:20:00,62.07,62.27,62.06,62.13,33700.0,48.004,48.1587,47.9963,48.0504,33700.0
2010-06-16 13:30:00,62.15,62.28,62.07,62.27,17400.0,48.0659,48.1664,48.004,48.1587,17400.0
2010-06-16 13:40:00,62.24,62.27,62.12,62.17,33800.0,48.1355,48.1587,48.0427,48.0814,33800.0
2010-06-16 13:50:00,62.17,62.31,62.16,62.22,35500.0,48.0814,48.1896,48.0736,48.12,35500.0
2010-06-16 14:00:00,62.22,62.3,62.08,62.15,183700.0,48.12,48.1819,48.0118,48.0659,183700.0
2010-06-16 14:10:00,62.14,62.16,61.95,62.0,68200.0,48.0582,48.0736,47.9112,47.9499,68200.0
2010-06-16 14:20:00,62.01,62.04,61.94,62.0,29500.0,47.9576,47.9808,47.9035,47.9499,29500.0
2010-06-16 14:30:00,62.01,62.09,61.95,61.95,43100.0,47.9576,48.0195,47.9112,47.9112,43100.0
2010-06-16 14:40:00,61.95,62.09,61.89,62.09,31600.0,47.9112,48.0195,47.8648,48.0195,31600.0
2010-06-16 14:50:00,62.1,62.11,61.95,61.98,48400.0,48.0272,48.035,47.9112,47.9344,48400.0
2010-06-16 15:00:00,62.0,62.0,61.8,61.87,54000.0,47.9499,47.9499,47.7952,47.8493,54000.0
2010-06-16 15:10:00,61.89,62.0,61.53,61.55,74900.0,47.8648,47.9499,47.5864,47.6019,74900.0
2010-06-16 15:20:00,61.55,61.69,61.31,61.56,110300.0,47.6019,47.7101,47.4162,47.6096,110300.0
2010-06-16 15:30:00,61.56,61.86,61.47,61.77,76900.0,47.6096,47.8416,47.54,47.772,76900.0
2010-06-16 15:40:00,61.79,61.96,61.6,61.85,84000.0,47.7875,47.9189,47.6405,47.8339,84000.0
2010-06-16 15:50:00,61.85,61.87,61.67,61.75,186400.0,47.8339,47.8493,47.6947,47.7565,186400.0
2010-06-17 09:30:00,62.2,62.52,61.91,62.17,52600.0,48.1046,48.352,47.8803,48.0814,52600.0
2010-06-17 09:40:00,62.12,62.12,61.58,61.61,67200.0,48.0427,48.0427,47.6251,47.6483,67200.0
2010-06-17 09:50:00,61.57,61.65,61.41,61.57,65300.0,47.6173,47.6792,47.4936,47.6173,65300.0
2010-06-17 10:00:00,61.6,61.6,61.17,61.29,48500.0,47.6405,47.6405,47.308,47.4008,48500.0
2010-06-17 10:10:00,61.25,61.38,60.99,61.03,34700.0,47.3698,47.4704,47.1688,47.1997,34700.0
2010-06-17 10:20:00,61.02,61.06,60.81,60.93,34900.0,47.192,47.2229,47.0296,47.1224,34900.0
2010-06-17 10:30:00,60.93,60.95,60.69,60.85,41000.0,47.1224,47.1378,46.9368,47.0605,41000.0
2010-06-17 10:40:00,60.85,60.98,60.68,60.82,23900.0,47.0605,47.161,46.929,47.0373,23900.0
2010-06-17 10:50:00,60.82,61.0,60.8,60.92,37900.0,47.0373,47.1765,47.0218,47.1146,37900.0
2010-06-17 11:00:00,60.93,60.95,60.72,60.95,37800.0,47.1224,47.1378,46.96,47.1378,37800.0
2010-06-17 11:10:00,60.94,61.07,60.89,60.91,33300.0,47.1301,47.2306,47.0914,47.1069,33300.0
2010-06-17 11:20:00,60.9,61.01,60.9,60.94,15600.0,47.0992,47.1842,47.0992,47.1301,15600.0
2010-06-17 11:30:00,60.93,61.23,60.93,61.21,16400.0,47.1224,47.3544,47.1224,47.3389,16400.0
2010-06-17 11:40:00,61.21,61.45,61.21,61.44,33100.0,47.3389,47.5245,47.3389,47.5168,33100.0
2010-06-17 11:50:00,61.44,61.44,61.24,61.24,29400.0,47.5168,47.5168,47.3621,47.3621,29400.0
2010-06-17 12:00:00,61.26,61.28,61.03,61.2,33700.0,47.3776,47.393,47.1997,47.3312,33700.0
2010-06-17 12:10:00,61.21,61.22,61.07,61.08,30500.0,47.3389,47.3466,47.2306,47.2384,30500.0
2010-06-17 12:20:00,61.09,61.21,61.02,61.02,16200.0,47.2461,47.3389,47.192,47.192,16200.0
2010-06-17 12:30:00,61.05,61.16,61.04,61.11,7100.0,47.2152,47.3002,47.2074,47.2616,7100.0
2010-06-17 12:40:00,61.13,61.13,60.98,61.04,9900.0,47.277,47.277,47.161,47.2074,9900.0
2010-06-17 12:50:00,61.03,61.2,61.02,61.16,6200.0,47.1997,47.3312,47.192,47.3002,6200.0
2010-06-17 13:00:00,61.16,61.17,61.03,61.1,9800.0,47.3002,47.308,47.1997,47.2538,9800.0
2010-06-17 13:10:00,61.1,61.23,61.07,61.15,15300.0,47.2538,47.3544,47.2306,47.2925,15300.0
2010-06-17 13:20:00,61.16,61.18,61.07,61.13,18600.0,47.3002,47.3157,47.2306,47.277,18600.0
2010-06-17 13:30:00,61.17,61.2,61.09,61.12,22100.0,47.308,47.3312,47.2461,47.2693,22100.0
2010-06-17 13:40:00,61.12,61.15,61.05,61.11,37500.0,47.2693,47.2925,47.2152,47.2616,37500.0
2010-06-17 13:50:00,61.11,61.32,61.11,61.27,39000.0,47.2616,47.424,47.2616,47.3853,39000.0
2010-06-17 14:00:00,61.28,61.44,61.24,61.24,41600.0,47.393,47.5168,47.3621,47.3621,41600.0
2010-06-17 14:10:00,61.24,61.34,61.16,61.21,75100.0,47.3621,47.4395,47.3002,47.3389,75100.0
2010-06-17 14:20:00,61.2,61.25,61.15,61.17,34700.0,47.3312,47.3698,47.2925,47.308,34700.0
2010-06-17 14:30:00,61.17,61.27,61.17,61.23,63000.0,47.308,47.3853,47.308,47.3544,63000.0
2010-06-17 14:40:00,61.22,61.24,60.92,61.03,39000.0,47.3466,47.3621,47.1146,47.1997,39000.0
2010-06-17 14:50:00,61.04,61.23,61.02,61.2,43000.0,47.2074,47.3544,47.192,47.3312,43000.0
2010-06-17 15:00:00,61.19,61.19,60.95,60.95,46600.0,47.3234,47.3234,47.1378,47.1378,46600.0
2010-06-17 15:10:00,60.95,61.02,60.82,60.92,40900.0,47.1378,47.192,47.0373,47.1146,40900.0
2010-06-17 15:20:00,60.94,60.99,60.83,60.89,35800.0,47.1301,47.1688,47.045,47.0914,35800.0
2010-06-17 15:30:00,60.91,61.22,60.89,61.14,50600.0,47.1069,47.3466,47.0914,47.2848,50600.0
2010-06-17 15:40:00,61.14,61.46,61.07,61.46,126200.0,47.2848,47.5323,47.2306,47.5323,126200.0
2010-06-17 15:50:00,61.45,61.58,61.41,61.47,146000.0,47.5245,47.6251,47.4936,47.54,146000.0
2010-06-18 09:30:00,61.66,61.84,61.58,61.73,239300.0,47.6869,47.8261,47.6251,47.7411,239300.0
2010-06-18 09:40:00,61.76,61.79,61.4,61.42,24500.0,47.7643,47.7875,47.4859,47.5013,24500.0
2010-06-18 09:50:00,61.43,61.45,61.15,61.2,20600.0,47.5091,47.5245,47.2925,47.3312,20600.0
2010-06-18 10:00:00,61.19,61.37,61.17,61.35,15700.0,47.3234,47.4627,47.308,47.4472,15700.0
2010-06-18 10:10:00,61.39,61.51,61.32,61.44,16400.0,47.4781,47.5709,47.424,47.5168,16400.0
2010-06-18 10:20:00,61.44,61.53,61.33,61.36,57100.0,47.5168,47.5864,47.4317,47.4549,57100.0
2010-06-18 10:30:00,61.36,61.47,61.3,61.34,78800.0,47.4549,47.54,47.4085,47.4395,78800.0
2010-06-18 10:40:00,61.36,61.4,61.29,61.4,31500.0,47.4549,47.4859,47.4008,47.4859,31500.0
2010-06-18 10:50:00,61.39,61.42,61.29,61.36,95200.0,47.4781,47.5013,47.4008,47.4549,95200.0
2010-06-18 11:00:00,61.37,61.4,61.27,61.31,53500.0,47.4627,47.4859,47.3853,47.4162,53500.0
2010-06-18 11:10:00,61.32,61.33,60.92,60.99,107500.0,47.424,47.4317,47.1146,47.1688,107500.0
2010-06-18 11:20:00,60.99,61.02,60.9,60.97,30000.0,47.1688,47.192,47.0992,47.1533,30000.0
2010-06-18 11:30:00,60.97,61.02,60.8,60.83,52200.0,47.1533,47.192,47.0218,47.045,52200.0
2010-06-18 11:40:00,60.85,60.85,60.69,60.83,70600.0,47.0605,47.0605,46.9368,47.045,70600.0
2010-06-18 11:50:00,60.84,60.98,60.81,60.83,38900.0,47.0528,47.161,47.0296,47.045,38900.0
2010-06-18 12:00:00,60.84,61.01,60.83,60.94,47200.0,47.0528,47.1842,47.045,47.1301,47200.0
2010-06-18 12:10:00,60.95,61.0,60.92,61.0,46200.0,47.1378,47.1765,47.1146,47.1765,46200.0
2010-06-18 12:20:00,60.98,60.98,60.75,60.75,22900.0,47.161,47.161,46.9832,46.9832,22900.0
2010-06-18 12:30:00,60.74,60.78,60.68,60.69,43100.0,46.9754,47.0064,46.929,46.9368,43100.0
2010-06-18 12:40:00,60.7,60.81,60.67,60.76,16100.0,46.9445,47.0296,46.9213,46.9909,16100.0
2010-06-18 12:50:00,60.77,60.92,60.76,60.84,21700.0,46.9986,47.1146,46.9909,47.0528,21700.0
2010-06-18 13:00:00,60.81,60.91,60.69,60.87,24100.0,47.0296,47.1069,46.9368,47.076,24100.0
2010-06-18 13:10:00,60.85,60.97,60.83,60.86,81200.0,47.0605,47.1533,47.045,47.0682,81200.0
2010-06-18 13:20:00,60.86,60.93,60.84,60.86,13800.0,47.0682,47.1224,47.0528,47.0682,13800.0
2010-06-18 13:30:00,60.85,61.0,60.84,61.0,10300.0,47.0605,47.1765,47.0528,47.1765,10300.0
2010-06-18 13:40:00,61.0,61.01,60.76,60.82,19500.0,47.1765,47.1842,46.9909,47.0373,19500.0
2010-06-18 13:50:00,60.84,60.91,60.75,60.87,13300.0,47.0528,47.1069,46.9832,47.076,13300.0
2010-06-18 14:00:00,60.84,60.86,60.77,60.78,9900.0,47.0528,47.0682,46.9986,47.0064,9900.0
2010-06-18 14:10:00,60.81,60.98,60.81,60.95,23900.0,47.0296,47.161,47.0296,47.1378,23900.0
2010-06-18 14:20:00,60.93,61.01,60.92,61.0,24000.0,47.1224,47.1842,47.1146,47.1765,24000.0
2010-06-18 14:30:00,61.0,61.0,60.83,60.96,45500.0,47.1765,47.1765,47.045,47.1456,45500.0
2010-06-18 14:40:00,60.96,60.99,60.9,60.94,31500.0,47.1456,47.1688,47.0992,47.1301,31500.0
2010-06-18 14:50:00,60.95,61.01,60.93,60.95,21800.0,47.1378,47.1842,47.1224,47.1378,21800.0
2010-06-18 15:00:00,60.95,60.96,60.82,60.85,35500.0,47.1378,47.1456,47.0373,47.0605,35500.0
2010-06-18 15:10:00,60.83,60.9,60.76,60.79,50000.0,47.045,47.0992,46.9909,47.0141,50000.0
2010-06-18 15:20:00,60.79,60.94,60.76,60.89,32800.0,47.0141,47.1301,46.9909,47.0914,32800.0
2010-06-18 15:30:00,60.88,60.95,60.8,60.9,50600.0,47.0837,47.1378,47.0218,47.0992,50600.0
2010-06-18 15:40:00,60.9,61.01,60.85,60.93,85900.0,47.0992,47.1842,47.0605,47.1224,85900.0
2010-06-18 15:50:00,60.93,60.97,60.8,60.87,211500.0,47.1224,47.1533,47.0218,47.076,211500.0
2010-06-21 09:30:00,61.86,62.18,61.64,61.69,158500.0,47.8416,48.0891,47.6715,47.7101,158500.0
2010-06-21 09:40:00,61.74,61.8,61.5,61.69,70700.0,47.7488,47.7952,47.5632,47.7101,70700.0
2010-06-21 09:50:00,61.72,62.06,61.6,61.96,199300.0,47.7333,47.9963,47.6405,47.9189,199300.0
2010-06-21 10:00:00,61.94,62.08,61.84,61.94,41800.0,47.9035,48.0118,47.8261,47.9035,41800.0
2010-06-21 10:10:00,61.96,62.04,61.76,61.76,106600.0,47.9189,47.9808,47.7643,47.7643,106600.0
2010-06-21 10:20:00,61.78,62.01,61.78,61.78,58000.0,47.7797,47.9576,47.7797,47.7797,58000.0
2010-06-21 10:30:00,61.8,61.97,61.77,61.87,43900.0,47.7952,47.9267,47.772,47.8493,43900.0
2010-06-21 10:40:00,61.87,61.96,61.81,61.87,26100.0,47.8493,47.9189,47.8029,47.8493,26100.0
2010-06-21 10:50:00,61.87,61.87,61.6,61.67,31300.0,47.8493,47.8493,47.6405,47.6947,31300.0
2010-06-21 11:00:00,61.66,61.78,61.58,61.75,28700.0,47.6869,47.7797,47.6251,47.7565,28700.0
2010-06-21 11:10:00,61.79,61.87,61.74,61.85,20500.0,47.7875,47.8493,47.7488,47.8339,20500.0
2010-06-21 11:20:00,61.87,61.93,61.66,61.81,30600.0,47.8493,47.8957,47.6869,47.8029,30600.0
2010-06-21 11:30:00,61.81,61.88,61.75,61.75,21000.0,47.8029,47.8571,47.7565,47.7565,21000.0
2010-06-21 11:40:00,61.75,61.79,61.5,61.52,97000.0,47.7565,47.7875,47.5632,47.5787,97000.0
2010-06-21 11:50:00,61.51,61.57,61.46,61.51,41500.0,47.5709,47.6173,47.5323,47.5709,41500.0
2010-06-21 12:00:00,61.53,61.55,61.36,61.39,34500.0,47.5864,47.6019,47.4549,47.4781,34500.0
2010-06-21 12:10:00,61.4,61.43,61.32,61.33,15700.0,47.4859,47.5091,47.424,47.4317,15700.0
2010-06-21 12:20:00,61.33,61.35,61.2,61.22,17000.0,47.4317,47.4472,47.3312,47.3466,17000.0
2010-06-21 12:30:00,61.22,61.28,61.15,61.26,21600.0,47.3466,47.393,47.2925,47.3776,21600.0
2010-06-21 12:40:00,61.29,61.32,61.21,61.27,27200.0,47.4008,47.424,47.3389,47.3853,27200.0
2010-06-21 12:50:00,61.28,61.32,61.16,61.27,30900.0,47.393,47.424,47.3002,47.3853,30900.0
2010-06-21 13:00:00,61.28,61.32,61.19,61.28,25400.0,47.393,47.424,47.3234,47.393,25400.0
2010-06-21 13:10:00,61.27,61.45,61.27,61.35,14900.0,47.3853,47.5245,47.3853,47.4472,14900.0
2010-06-21 13:20:00,61.37,61.43,61.32,61.42,100000.0,47.4627,47.5091,47.424,47.5013,100000.0
2010-06-21 13:30:00,61.45,61.51,61.35,61.39,51500.0,47.5245,47.5709,47.4472,47.4781,51500.0
2010-06-21 13:40:00,61.38,61.43,61.32,61.41,46900.0,47.4704,47.5091,47.424,47.4936,46900.0
2010-06-21 13:50:00,61.4,61.58,61.4,61.48,25100.0,47.4859,47.6251,47.4859,47.5477,25100.0
2010-06-21 14:00:00,61.47,61.59,61.43,61.59,32600.0,47.54,47.6328,47.5091,47.6328,32600.0
2010-06-21 14:10:00,61.57,61.8,61.54,61.65,20500.0,47.6173,47.7952,47.5941,47.6792,20500.0
2010-06-21 14:20:00,61.66,61.79,61.61,61.66,16900.0,47.6869,47.7875,47.6483,47.6869,16900.0
2010-06-21 14:30:00,61.66,61.75,61.62,61.65,19400.0,47.6869,47.7565,47.656,47.6792,19400.0
2010-06-21 14:40:00,61.66,61.72,61.58,61.58,42400.0,47.6869,47.7333,47.6251,47.6251,42400.0
2010-06-21 14:50:00,61.56,61.6,61.44,61.52,53900.0,47.6096,47.6405,47.5168,47.5787,53900.0
2010-06-21 15:00:00,61.53,61.61,61.4,61.47,155400.0,47.5864,47.6483,47.4859,47.54,155400.0
2010-06-21 15:10:00,61.43,61.43,61.13,61.16,169700.0,47.5091,47.5091,47.277,47.3002,169700.0
2010-06-21 15:20:00,61.15,61.16,60.93,61.0,75000.0,47.2925,47.3002,47.1224,47.1765,75000.0
2010-06-21 15:30:00,60.99,61.1,60.88,61.05,45500.0,47.1688,47.2538,47.0837,47.2152,45500.0
2010-06-21 15:40:00,61.03,61.03,60.65,60.89,70100.0,47.1997,47.1997,46.9058,47.0914,70100.0
2010-06-21 15:50:00,60.89,61.1,60.89,61.07,93000.0,47.0914,47.2538,47.0914,47.2306,93000.0
2010-06-22 09:30:00,60.98,61.14,60.97,61.05,24500.0,47.161,47.2848,47.1533,47.2152,24500.0
2010-06-22 09:40:00,61.09,61.21,60.99,61.11,51500.0,47.2461,47.3389,47.1688,47.2616,51500.0
2010-06-22 09:50:00,61.1,61.15,60.9,60.91,38200.0,47.2538,47.2925,47.0992,47.1069,38200.0
2010-06-22 10:00:00,60.9,60.9,60.58,60.79,40000.0,47.0992,47.0992,46.8517,47.0141,40000.0
2010-06-22 10:10:00,60.79,60.92,60.51,60.53,46500.0,47.0141,47.1146,46.7975,46.813,46500.0
2010-06-22 10:20:00,60.5,60.5,60.25,60.37,62800.0,46.7898,46.7898,46.5965,46.6893,62800.0
2010-06-22 10:30:00,60.39,60.39,60.07,60.18,44800.0,46.7047,46.7047,46.4573,46.5423,44800.0
2010-06-22 10:40:00,60.2,60.27,60.09,60.12,39400.0,46.5578,46.6119,46.4727,46.4959,39400.0
2010-06-22 10:50:00,60.11,60.24,59.95,59.97,171400.0,46.4882,46.5887,46.3644,46.3799,171400.0
2010-06-22 11:00:00,59.97,60.13,59.89,59.96,69000.0,46.3799,46.5037,46.318,46.3722,69000.0
2010-06-22 11:10:00,59.97,60.09,59.86,59.9,69800.0,46.3799,46.4727,46.2948,46.3258,69800.0
2010-06-22 11:20:00,59.88,59.99,59.85,59.95,69500.0,46.3103,46.3954,46.2871,46.3644,69500.0
2010-06-22 11:30:00,59.94,60.28,59.94,60.19,90400.0,46.3567,46.6197,46.3567,46.5501,90400.0
2010-06-22 11:40:00,60.2,60.26,60.16,60.24,63400.0,46.5578,46.6042,46.5269,46.5887,63400.0
2010-06-22 11:50:00,60.26,60.3,60.07,60.1,66300.0,46.6042,46.6351,46.4573,46.4805,66300.0
2010-06-22 12:00:00,60.1,60.23,60.05,60.17,118000.0,46.4805,46.581,46.4418,46.5346,118000.0
2010-06-22 12:10:00,60.18,60.2,59.91,60.06,55700.0,46.5423,46.5578,46.3335,46.4495,55700.0
2010-06-22 12:20:00,60.07,60.12,60.0,60.03,48300.0,46.4573,46.4959,46.4031,46.4263,48300.0
2010-06-22 12:30:00,60.02,60.1,59.95,60.1,124600.0,46.4186,46.4805,46.3644,46.4805,124600.0
2010-06-22 12:40:00,60.08,60.13,60.04,60.11,33800.0,46.465,46.5037,46.4341,46.4882,33800.0
2010-06-22 12:50:00,60.12,60.15,60.09,60.12,23900.0,46.4959,46.5191,46.4727,46.4959,23900.0
2010-06-22 13:00:00,60.11,60.17,60.02,60.09,117500.0,46.4882,46.5346,46.4186,46.4727,117500.0
2010-06-22 13:10:00,60.1,60.12,60.0,60.09,83700.0,46.4805,46.4959,46.4031,46.4727,83700.0
2010-06-22 13:20:00,60.09,60.15,60.03,60.06,110500.0,46.4727,46.5191,46.4263,46.4495,110500.0
2010-06-22 13:30:00,60.08,60.09,60.01,60.05,84000.0,46.465,46.4727,46.4108,46.4418,84000.0
2010-06-22 13:40:00,60.05,60.34,60.03,60.28,71800.0,46.4418,46.6661,46.4263,46.6197,71800.0
2010-06-22 13:50:00,60.28,60.28,59.99,60.04,40100.0,46.6197,46.6197,46.3954,46.4341,40100.0
2010-06-22 14:00:00,60.06,60.09,59.78,59.79,128200.0,46.4495,46.4727,46.233,46.2407,128200.0
2010-06-22 14:10:00,59.79,59.92,59.76,59.86,30200.0,46.2407,46.3412,46.2175,46.2948,30200.0
2010-06-22 14:20:00,59.85,59.92,59.63,59.72,35900.0,46.2871,46.3412,46.117,46.1866,35900.0
2010-06-22 14:30:00,59.72,59.75,59.54,59.58,59400.0,46.1866,46.2098,46.0474,46.0783,59400.0
2010-06-22 14:40:00,59.56,59.56,59.1,59.11,70900.0,46.0628,46.0628,45.7071,45.7148,70900.0
2010-06-22 14:50:00,59.08,59.22,58.83,58.87,119800.0,45.6916,45.7999,45.4983,45.5292,119800.0
2010-06-22 15:00:00,58.88,58.97,58.76,58.79,100400.0,45.5369,45.6065,45.4441,45.4673,100400.0
2010-06-22 15:10:00,58.8,59.05,58.73,58.98,87000.0,45.4751,45.6684,45.4209,45.6143,87000.0
2010-06-22 15:20:00,58.98,58.99,58.68,58.71,116500.0,45.6143,45.622,45.3822,45.4054,116500.0
2010-06-22 15:30:00,58.71,58.75,58.46,58.75,111700.0,45.4054,45.4364,45.2121,45.4364,111700.0
2010-06-22 15:40:00,58.74,58.76,58.58,58.68,133800.0,45.4286,45.4441,45.3049,45.3822,133800.0
2010-06-22 15:50:00,58.68,58.68,58.43,58.57,150000.0,45.3822,45.3822,45.1889,45.2972,150000.0
2010-06-23 09:30:00,58.61,58.94,58.32,58.55,44700.0,45.3281,45.5833,45.1038,45.2817,44700.0
2010-06-23 09:40:00,58.55,58.56,58.16,58.22,38500.0,45.2817,45.2894,44.9801,45.0265,38500.0
2010-06-23 09:50:00,58.25,58.75,58.19,58.74,34800.0,45.0497,45.4364,45.0033,45.4286,34800.0
2010-06-23 10:00:00,58.65,58.74,57.63,57.8,67500.0,45.359,45.4286,44.5702,44.7017,67500.0
2010-06-23 10:10:00,57.76,58.07,57.66,58.06,32700.0,44.6707,44.9105,44.5934,44.9027,32700.0
2010-06-23 10:20:00,58.04,58.04,57.73,57.76,20900.0,44.8873,44.8873,44.6475,44.6707,20900.0
2010-06-23 10:30:00,57.76,58.21,57.76,58.18,43400.0,44.6707,45.0188,44.6707,44.9956,43400.0
2010-06-23 10:40:00,58.19,58.31,58.05,58.29,23600.0,45.0033,45.0961,44.895,45.0806,23600.0
2010-06-23 10:50:00,58.29,58.53,58.26,58.43,18500.0,45.0806,45.2662,45.0574,45.1889,18500.0
2010-06-23 11:00:00,58.42,58.48,58.34,58.46,24700.0,45.1812,45.2276,45.1193,45.2121,24700.0
2010-06-23 11:10:00,58.44,58.47,58.27,58.36,18400.0,45.1966,45.2198,45.0652,45.1348,18400.0
2010-06-23 11:20:00,58.36,58.56,58.36,58.45,25100.0,45.1348,45.2894,45.1348,45.2044,25100.0
2010-06-23 11:30:00,58.45,58.47,58.3,58.31,7000.0,45.2044,45.2198,45.0884,45.0961,7000.0
2010-06-23 11:40:00,58.31,58.47,58.31,58.45,17200.0,45.0961,45.2198,45.0961,45.2044,17200.0
2010-06-23 11:50:00,58.45,58.58,58.4,58.52,17000.0,45.2044,45.3049,45.1657,45.2585,17000.0
2010-06-23 12:00:00,58.53,58.6,58.5,58.58,13900.0,45.2662,45.3204,45.243,45.3049,13900.0
2010-06-23 12:10:00,58.58,58.59,58.43,58.51,16300.0,45.3049,45.3126,45.1889,45.2508,16300.0
2010-06-23 12:20:00,58.51,58.51,58.44,58.47,12400.0,45.2508,45.2508,45.1966,45.2198,12400.0
2010-06-23 12:30:00,58.47,58.59,58.43,58.54,15100.0,45.2198,45.3126,45.1889,45.274,15100.0
2010-06-23 12:40:00,58.53,58.71,58.51,58.69,12100.0,45.2662,45.4054,45.2508,45.39,12100.0
2010-06-23 12:50:00,58.66,58.83,58.66,58.81,37100.0,45.3668,45.4983,45.3668,45.4828,37100.0
2010-06-23 13:00:00,58.79,58.91,58.75,58.87,39300.0,45.4673,45.5601,45.4364,45.5292,39300.0
2010-06-23 13:10:00,58.87,58.95,58.77,58.78,42300.0,45.5292,45.5911,45.4519,45.4596,42300.0
2010-06-23 13:20:00,58.81,58.87,58.73,58.86,12900.0,45.4828,45.5292,45.4209,45.5215,12900.0
2010-06-23 13:30:00,58.87,59.06,58.85,58.99,16000.0,45.5292,45.6761,45.5137,45.622,16000.0
2010-06-23 13:40:00,59.02,59.04,58.86,58.95,13400.0,45.6452,45.6607,45.5215,45.5911,13400.0
2010-06-23 13:50:00,58.93,59.04,58.92,58.94,28800.0,45.5756,45.6607,45.5679,45.5833,28800.0
2010-06-23 14:00:00,58.91,59.03,58.86,58.92,16900.0,45.5601,45.6529,45.5215,45.5679,16900.0
2010-06-23 14:10:00,58.96,58.97,58.69,58.85,20100.0,45.5988,45.6065,45.39,45.5137,20100.0
2010-06-23 14:20:00,58.85,58.86,58.54,58.84,40300.0,45.5137,45.5215,45.274,45.506,40300.0
2010-06-23 14:30:00,58.86,59.37,58.86,59.13,69600.0,45.5215,45.9159,45.5215,45.7303,69600.0
2010-06-23 14:40:00,59.14,59.17,58.81,58.83,62700.0,45.738,45.7612,45.4828,45.4983,62700.0
2010-06-23 14:50:00,58.81,58.92,58.66,58.78,51100.0,45.4828,45.5679,45.3668,45.4596,51100.0
2010-06-23 15:00:00,58.82,58.99,58.5,58.58,67100.0,45.4905,45.622,45.243,45.3049,67100.0
2010-06-23 15:10:00,58.6,58.8,58.56,58.69,60100.0,45.3204,45.4751,45.2894,45.39,60100.0
2010-06-23 15:20:00,58.69,58.97,58.6,58.92,47100.0,45.39,45.6065,45.3204,45.5679,47100.0
2010-06-23 15:30:00,58.93,58.93,58.67,58.87,55300.0,45.5756,45.5756,45.3745,45.5292,55300.0
2010-06-23 15:40:00,58.86,58.99,58.74,58.87,97500.0,45.5215,45.622,45.4286,45.5292,97500.0
2010-06-23 15:50:00,58.86,58.88,58.58,58.68,108600.0,45.5215,45.5369,45.3049,45.3822,108600.0
2010-06-24 09:30:00,58.3,58.62,58.15,58.51,16600.0,45.0884,45.3358,44.9724,45.2508,16600.0
2010-06-24 09:40:00,58.43,58.43,58.05,58.12,23200.0,45.1889,45.1889,44.895,44.9492,23200.0
2010-06-24 09:50:00,58.07,58.08,57.54,57.54,39900.0,44.9105,44.9182,44.5006,44.5006,39900.0
2010-06-24 10:00:00,57.58,57.9,57.56,57.8,87400.0,44.5315,44.779,44.5161,44.7017,87400.0
2010-06-24 10:10:00,57.8,57.96,57.74,57.93,36200.0,44.7017,44.8254,44.6553,44.8022,36200.0
2010-06-24 10:20:00,57.97,58.21,57.94,58.09,32300.0,44.8331,45.0188,44.8099,44.9259,32300.0
2010-06-24 10:30:00,58.07,58.07,57.68,57.81,41100.0,44.9105,44.9105,44.6089,44.7094,41100.0
2010-06-24 10:40:00,57.81,57.81,57.39,57.67,45400.0,44.7094,44.7094,44.3846,44.6011,45400.0
2010-06-24 10:50:00,57.65,57.65,57.25,57.45,44400.0,44.5857,44.5857,44.2763,44.431,44400.0
2010-06-24 11:00:00,57.41,57.42,57.03,57.21,44900.0,44.4,44.4078,44.1062,44.2454,44900.0
2010-06-24 11:10:00,57.22,57.44,57.18,57.29,38300.0,44.2531,44.4232,44.2222,44.3072,38300.0
2010-06-24 11:20:00,57.32,57.41,57.16,57.24,29400.0,44.3304,44.4,44.2067,44.2686,29400.0
2010-06-24 11:30:00,57.23,57.29,57.14,57.23,33100.0,44.2608,44.3072,44.1912,44.2608,33100.0
2010-06-24 11:40:00,57.23,57.38,57.18,57.38,51100.0,44.2608,44.3768,44.2222,44.3768,51100.0
2010-06-24 11:50:00,57.38,57.41,57.19,57.22,33200.0,44.3768,44.4,44.2299,44.2531,33200.0
2010-06-24 12:00:00,57.25,57.51,57.25,57.46,52800.0,44.2763,44.4774,44.2763,44.4387,52800.0
2010-06-24 12:10:00,57.46,57.46,57.25,57.25,27000.0,44.4387,44.4387,44.2763,44.2763,27000.0
2010-06-24 12:20:00,57.24,57.36,57.15,57.18,27100.0,44.2686,44.3614,44.199,44.2222,27100.0
2010-06-24 12:30:00,57.18,57.23,57.0,57.08,25300.0,44.2222,44.2608,44.083,44.1448,25300.0
2010-06-24 12:40:00,57.06,57.12,56.93,57.04,23200.0,44.1294,44.1758,44.0288,44.1139,23200.0
2010-06-24 12:50:00,57.03,57.31,57.03,57.28,19000.0,44.1062,44.3227,44.1062,44.2995,19000.0
2010-06-24 13:00:00,57.28,57.42,57.17,57.36,22100.0,44.2995,44.4078,44.2144,44.3614,22100.0
2010-06-24 13:10:00,57.34,57.68,57.34,57.58,26400.0,44.3459,44.6089,44.3459,44.5315,26400.0
2010-06-24 13:20:00,57.61,57.64,57.47,57.52,20400.0,44.5547,44.5779,44.4465,44.4851,20400.0
2010-06-24 13:30:00,57.51,57.81,57.46,57.7,23700.0,44.4774,44.7094,44.4387,44.6243,23700.0
2010-06-24 13:40:00,57.71,57.73,57.53,57.63,22700.0,44.6321,44.6475,44.4929,44.5702,22700.0
2010-06-24 13:50:00,57.62,57.82,57.62,57.75,23600.0,44.5625,44.7171,44.5625,44.663,23600.0
2010-06-24 14:00:00,57.75,57.76,57.62,57.64,28600.0,44.663,44.6707,44.5625,44.5779,28600.0
2010-06-24 14:10:00,57.64,57.65,57.46,57.46,24900.0,44.5779,44.5857,44.4387,44.4387,24900.0
2010-06-24 14:20:00,57.49,57.6,57.45,57.58,33100.0,44.4619,44.547,44.431,44.5315,33100.0
2010-06-24 14:30:00,57.58,57.58,57.26,57.29,40900.0,44.5315,44.5315,44.284,44.3072,40900.0
2010-06-24 14:40:00,57.29,57.31,57.07,57.1,32800.0,44.3072,44.3227,44.1371,44.1603,32800.0
2010-06-24 14:50:00,57.13,57.15,56.86,56.95,39700.0,44.1835,44.199,43.9747,44.0443,39700.0
2010-06-24 15:00:00,56.96,57.1,56.86,56.88,38600.0,44.052,44.1603,43.9747,43.9902,38600.0
2010-06-24 15:10:00,56.9,56.95,56.6,56.65,71400.0,44.0056,44.0443,43.7736,43.8123,71400.0
2010-06-24 15:20:00,56.66,56.98,56.6,56.85,79200.0,43.82,44.0675,43.7736,43.967,79200.0
2010-06-24 15:30:00,56.84,56.93,56.66,56.84,86200.0,43.9592,44.0288,43.82,43.9592,86200.0
2010-06-24 15:40:00,56.85,57.03,56.75,56.95,175800.0,43.967,44.1062,43.8896,44.0443,175800.0
2010-06-24 15:50:00,56.94,57.01,56.63,56.71,305200.0,44.0366,44.0907,43.7968,43.8587,305200.0
2010-06-25 09:30:00,56.5,56.7,56.34,56.46,74500.0,43.6963,43.8509,43.5725,43.6653,74500.0
2010-06-25 09:40:00,56.44,56.71,56.43,56.63,64700.0,43.6499,43.8587,43.6421,43.7968,64700.0
2010-06-25 09:50:00,56.63,56.84,56.38,56.82,44600.0,43.7968,43.9592,43.6035,43.9437,44600.0
2010-06-25 10:00:00,56.81,57.04,56.78,56.95,31900.0,43.936,44.1139,43.9128,44.0443,31900.0
2010-06-25 10:10:00,56.96,56.97,56.63,56.66,35500.0,44.052,44.0598,43.7968,43.82,35500.0
2010-06-25 10:20:00,56.66,56.72,56.41,56.59,31500.0,43.82,43.8664,43.6267,43.7659,31500.0
2010-06-25 10:30:00,56.59,56.59,56.41,56.54,41800.0,43.7659,43.7659,43.6267,43.7272,41800.0
2010-06-25 10:40:00,56.54,56.81,56.5,56.67,22400.0,43.7272,43.936,43.6963,43.8277,22400.0
2010-06-25 10:50:00,56.66,56.71,56.22,56.34,29800.0,43.82,43.8587,43.4797,43.5725,29800.0
2010-06-25 11:00:00,56.33,56.59,56.33,56.5,27400.0,43.5648,43.7659,43.5648,43.6963,27400.0
2010-06-25 11:10:00,56.53,56.53,56.39,56.44,21200.0,43.7195,43.7195,43.6112,43.6499,21200.0
2010-06-25 11:20:00,56.43,56.63,56.26,56.61,21500.0,43.6421,43.7968,43.5107,43.7813,21500.0
2010-06-25 11:30:00,56.6,56.72,56.51,56.51,25200.0,43.7736,43.8664,43.704,43.704,25200.0
2010-06-25 11:40:00,56.5,56.65,56.32,56.65,22800.0,43.6963,43.8123,43.5571,43.8123,22800.0
2010-06-25 11:50:00,56.66,56.8,56.64,56.66,16500.0,43.82,43.9283,43.8045,43.82,16500.0
2010-06-25 12:00:00,56.66,56.66,56.46,56.6,33000.0,43.82,43.82,43.6653,43.7736,33000.0
2010-06-25 12:10:00,56.59,56.59,56.23,56.33,66400.0,43.7659,43.7659,43.4875,43.5648,66400.0
2010-06-25 12:20:00,56.33,56.53,56.3,56.51,43700.0,43.5648,43.7195,43.5416,43.704,43700.0
2010-06-25 12:30:00,56.51,56.7,56.49,56.59,28900.0,43.704,43.8509,43.6885,43.7659,28900.0
2010-06-25 12:40:00,56.6,56.75,56.6,56.72,22400.0,43.7736,43.8896,43.7736,43.8664,22400.0
2010-06-25 12:50:00,56.73,56.73,56.49,56.65,11800.0,43.8741,43.8741,43.6885,43.8123,11800.0
2010-06-25 13:00:00,56.63,56.94,56.58,56.94,19800.0,43.7968,44.0366,43.7581,44.0366,19800.0
2010-06-25 13:10:00,56.95,56.95,56.75,56.88,34700.0,44.0443,44.0443,43.8896,43.9902,34700.0
2010-06-25 13:20:00,56.89,57.02,56.85,57.02,41300.0,43.9979,44.0984,43.967,44.0984,41300.0
2010-06-25 13:30:00,57.05,57.19,56.96,57.01,37400.0,44.1216,44.2299,44.052,44.0907,37400.0
2010-06-25 13:40:00,57.04,57.12,56.96,57.03,31500.0,44.1139,44.1758,44.052,44.1062,31500.0
2010-06-25 13:50:00,57.02,57.19,56.96,57.18,35100.0,44.0984,44.2299,44.052,44.2222,35100.0
2010-06-25 14:00:00,57.18,57.2,56.98,57.08,67100.0,44.2222,44.2376,44.0675,44.1448,67100.0
2010-06-25 14:10:00,57.08,57.45,57.07,57.43,64100.0,44.1448,44.431,44.1371,44.4155,64100.0
2010-06-25 14:20:00,57.43,57.47,57.3,57.42,80800.0,44.4155,44.4465,44.315,44.4078,80800.0
2010-06-25 14:30:00,57.41,57.6,57.38,57.58,118700.0,44.4,44.547,44.3768,44.5315,118700.0
2010-06-25 14:40:00,57.57,57.68,57.51,57.61,43800.0,44.5238,44.6089,44.4774,44.5547,43800.0
2010-06-25 14:50:00,57.6,57.66,57.51,57.61,48500.0,44.547,44.5934,44.4774,44.5547,48500.0
2010-06-25 15:00:00,57.59,57.59,57.39,57.57,57900.0,44.5393,44.5393,44.3846,44.5238,57900.0
2010-06-25 15:10:00,57.55,57.59,57.28,57.4,86600.0,44.5083,44.5393,44.2995,44.3923,86600.0
2010-06-25 15:20:00,57.39,57.82,57.39,57.78,173600.0,44.3846,44.7171,44.3846,44.6862,173600.0
2010-06-25 15:30:00,57.77,58.21,57.76,58.21,231800.0,44.6785,45.0188,44.6707,45.0188,231800.0
2010-06-25 15:40:00,58.19,58.26,58.07,58.16,291200.0,45.0033,45.0574,44.9105,44.9801,291200.0
2010-06-25 15:50:00,58.15,58.21,57.85,58.21,254900.0,44.9724,45.0188,44.7403,45.0188,254900.0
2010-06-28 09:30:00,58.31,58.46,58.05,58.22,37300.0,45.0961,45.2121,44.895,45.0265,37300.0
2010-06-28 09:40:00,58.26,58.28,57.8,57.9,38400.0,45.0574,45.0729,44.7017,44.779,38400.0
2010-06-28 09:50:00,57.9,58.08,57.89,58.03,84200.0,44.779,44.9182,44.7713,44.8795,84200.0
2010-06-28 10:00:00,58.01,58.1,57.57,57.72,49100.0,44.8641,44.9337,44.5238,44.6398,49100.0
2010-06-28 10:10:00,57.74,57.88,57.71,57.82,22500.0,44.6553,44.7635,44.6321,44.7171,22500.0
2010-06-28 10:20:00,57.82,58.1,57.78,58.04,43100.0,44.7171,44.9337,44.6862,44.8873,43100.0
2010-06-28 10:30:00,58.08,58.26,58.07,58.18,85000.0,44.9182,45.0574,44.9105,44.9956,85000.0
2010-06-28 10:40:00,58.14,58.44,58.14,58.35,32000.0,44.9646,45.1966,44.9646,45.127,32000.0
2010-06-28 10:50:00,58.31,58.6,58.29,58.6,22500.0,45.0961,45.3204,45.0806,45.3204,22500.0
2010-06-28 11:00:00,58.63,58.76,58.55,58.69,30200.0,45.3436,45.4441,45.2817,45.39,30200.0
2010-06-28 11:10:00,58.7,58.72,58.53,58.56,37600.0,45.3977,45.4132,45.2662,45.2894,37600.0
2010-06-28 11:20:00,58.56,58.82,58.51,58.8,31700.0,45.2894,45.4905,45.2508,45.4751,31700.0
2010-06-28 11:30:00,58.83,58.88,58.68,58.75,24200.0,45.4983,45.5369,45.3822,45.4364,24200.0
2010-06-28 11:40:00,58.75,58.85,58.58,58.66,22700.0,45.4364,45.5137,45.3049,45.3668,22700.0
2010-06-28 11:50:00,58.66,58.66,58.34,58.34,26300.0,45.3668,45.3668,45.1193,45.1193,26300.0
2010-06-28 12:00:00,58.36,58.51,58.35,58.46,46700.0,45.1348,45.2508,45.127,45.2121,46700.0
2010-06-28 12:10:00,58.45,58.51,58.29,58.4,42400.0,45.2044,45.2508,45.0806,45.1657,42400.0
2010-06-28 12:20:00,58.4,58.53,58.29,58.48,31200.0,45.1657,45.2662,45.0806,45.2276,31200.0
2010-06-28 12:30:00,58.47,58.52,58.35,58.36,50200.0,45.2198,45.2585,45.127,45.1348,50200.0
2010-06-28 12:40:00,58.35,58.51,58.3,58.51,50000.0,45.127,45.2508,45.0884,45.2508,50000.0
2010-06-28 12:50:00,58.52,58.56,58.4,58.48,21800.0,45.2585,45.2894,45.1657,45.2276,21800.0
2010-06-28 13:00:00,58.5,58.5,58.28,58.36,33300.0,45.243,45.243,45.0729,45.1348,33300.0
2010-06-28 13:10:00,58.35,58.38,58.23,58.26,24900.0,45.127,45.1502,45.0342,45.0574,24900.0
2010-06-28 13:20:00,58.26,58.37,58.26,58.31,25600.0,45.0574,45.1425,45.0574,45.0961,25600.0
2010-06-28 13:30:00,58.32,58.32,58.15,58.22,61200.0,45.1038,45.1038,44.9724,45.0265,61200.0
2010-06-28 13:40:00,58.22,58.39,58.17,58.38,30100.0,45.0265,45.158,44.9878,45.1502,30100.0
2010-06-28 13:50:00,58.38,58.43,58.34,58.36,19900.0,45.1502,45.1889,45.1193,45.1348,19900.0
2010-06-28 14:00:00,58.34,58.36,58.27,58.34,25300.0,45.1193,45.1348,45.0652,45.1193,25300.0
2010-06-28 14:10:00,58.35,58.4,58.33,58.34,30800.0,45.127,45.1657,45.1116,45.1193,30800.0
2010-06-28 14:20:00,58.35,58.4,58.23,58.23,36700.0,45.127,45.1657,45.0342,45.0342,36700.0
2010-06-28 14:30:00,58.22,58.4,58.21,58.37,55400.0,45.0265,45.1657,45.0188,45.1425,55400.0
2010-06-28 14:40:00,58.39,58.61,58.39,58.58,70000.0,45.158,45.3281,45.158,45.3049,70000.0
2010-06-28 14:50:00,58.57,58.61,58.47,58.59,51600.0,45.2972,45.3281,45.2198,45.3126,51600.0
2010-06-28 15:00:00,58.59,58.6,58.43,58.43,43800.0,45.3126,45.3204,45.1889,45.1889,43800.0
2010-06-28 15:10:00,58.44,58.47,58.25,58.36,52700.0,45.1966,45.2198,45.0497,45.1348,52700.0
2010-06-28 15:20:00,58.36,58.39,58.1,58.16,67600.0,45.1348,45.158,44.9337,44.9801,67600.0
2010-06-28 15:30:00,58.14,58.27,58.08,58.21,65700.0,44.9646,45.0652,44.9182,45.0188,65700.0
2010-06-28 15:40:00,58.21,58.37,58.2,58.22,89400.0,45.0188,45.1425,45.011,45.0265,89400.0
2010-06-28 15:50:00,58.23,58.23,57.94,58.0,143200.0,45.0342,45.0342,44.8099,44.8563,143200.0
2010-06-29 09:30:00,56.84,56.93,56.57,56.69,36000.0,43.9592,44.0288,43.7504,43.8432,36000.0
2010-06-29 09:40:00,56.65,56.68,56.31,56.4,94100.0,43.8123,43.8355,43.5493,43.6189,94100.0
2010-06-29 09:50:00,56.39,56.46,56.09,56.14,82700.0,43.6112,43.6653,43.3792,43.4178,82700.0
2010-06-29 10:00:00,56.06,56.14,55.76,55.9,88300.0,43.356,43.4178,43.124,43.2322,88300.0
2010-06-29 10:10:00,55.94,56.0,55.78,55.89,55000.0,43.2632,43.3096,43.1394,43.2245,55000.0
2010-06-29 10:20:00,55.88,55.88,55.3,55.35,49000.0,43.2168,43.2168,42.7682,42.8069,49000.0
2010-06-29 10:30:00,55.34,55.64,55.34,55.63,39500.0,42.7991,43.0312,42.7991,43.0234,39500.0
2010-06-29 10:40:00,55.64,55.67,55.42,55.61,19800.0,43.0312,43.0544,42.861,43.008,19800.0
2010-06-29 10:50:00,55.63,55.82,55.47,55.79,29000.0,43.0234,43.1704,42.8997,43.1472,29000.0
2010-06-29 11:00:00,55.78,55.81,55.46,55.61,43200.0,43.1394,43.1626,42.8919,43.008,43200.0
2010-06-29 11:10:00,55.63,55.78,55.5,55.52,43900.0,43.0234,43.1394,42.9229,42.9383,43900.0
2010-06-29 11:20:00,55.54,55.66,55.36,55.42,22100.0,42.9538,43.0466,42.8146,42.861,22100.0
2010-06-29 11:30:00,55.42,55.45,55.26,55.31,32400.0,42.861,42.8842,42.7373,42.7759,32400.0
2010-06-29 11:40:00,55.33,55.35,55.18,55.29,29900.0,42.7914,42.8069,42.6754,42.7605,29900.0
2010-06-29 11:50:00,55.31,55.56,55.3,55.45,29500.0,42.7759,42.9693,42.7682,42.8842,29500.0
2010-06-29 12:00:00,55.47,55.63,55.37,55.58,49400.0,42.8997,43.0234,42.8223,42.9848,49400.0
2010-06-29 12:10:00,55.58,55.7,55.4,55.56,15600.0,42.9848,43.0776,42.8455,42.9693,15600.0
2010-06-29 12:20:00,55.56,55.78,55.54,55.7,23200.0,42.9693,43.1394,42.9538,43.0776,23200.0
2010-06-29 12:30:00,55.72,55.74,55.6,55.62,26300.0,43.093,43.1085,43.0002,43.0157,26300.0
2010-06-29 12:40:00,55.63,55.92,55.6,55.89,227300.0,43.0234,43.2477,43.0002,43.2245,227300.0
2010-06-29 12:50:00,55.89,55.89,55.72,55.81,55000.0,43.2245,43.2245,43.093,43.1626,55000.0
2010-06-29 13:00:00,55.83,55.99,55.79,55.98,69200.0,43.1781,43.3018,43.1472,43.2941,69200.0
2010-06-29 13:10:00,56.0,56.01,55.87,55.92,61800.0,43.3096,43.3173,43.209,43.2477,61800.0
2010-06-29 13:20:00,55.92,55.95,55.69,55.72,41300.0,43.2477,43.2709,43.0698,43.093,41300.0
2010-06-29 13:30:00,55.71,55.72,55.5,55.54,46600.0,43.0853,43.093,42.9229,42.9538,46600.0
2010-06-29 13:40:00,55.53,55.74,55.52,55.69,35600.0,42.9461,43.1085,42.9383,43.0698,35600.0
2010-06-29 13:50:00,55.67,55.9,55.63,55.89,39500.0,43.0544,43.2322,43.0234,43.2245,39500.0
2010-06-29 14:00:00,55.88,56.06,55.82,55.99,60800.0,43.2168,43.356,43.1704,43.3018,60800.0
2010-06-29 14:10:00,55.97,56.16,55.97,56.05,41600.0,43.2864,43.4333,43.2864,43.3482,41600.0
2010-06-29 14:20:00,56.04,56.19,55.97,56.14,50000.0,43.3405,43.4565,43.2864,43.4178,50000.0
2010-06-29 14:30:00,56.16,56.16,55.95,56.0,108400.0,43.4333,43.4333,43.2709,43.3096,108400.0
2010-06-29 14:40:00,55.99,56.04,55.92,55.95,39300.0,43.3018,43.3405,43.2477,43.2709,39300.0
2010-06-29 14:50:00,55.96,56.12,55.83,56.0,110900.0,43.2786,43.4024,43.1781,43.3096,110900.0
2010-06-29 15:00:00,56.0,56.18,55.97,56.02,118900.0,43.3096,43.4488,43.2864,43.325,118900.0
2010-06-29 15:10:00,56.01,56.13,55.9,55.95,140800.0,43.3173,43.4101,43.2322,43.2709,140800.0
2010-06-29 15:20:00,55.94,55.99,55.74,55.94,245600.0,43.2632,43.3018,43.1085,43.2632,245600.0
2010-06-29 15:30:00,55.94,56.07,55.81,55.98,177700.0,43.2632,43.3637,43.1626,43.2941,177700.0
2010-06-29 15:40:00,55.97,56.01,55.56,55.63,178400.0,43.2864,43.3173,42.9693,43.0234,178400.0
2010-06-29 15:50:00,55.62,56.28,55.57,56.19,368900.0,43.0157,43.5261,42.977,43.4565,368900.0
2010-06-30 09:30:00,55.92,55.92,55.5,55.61,97200.0,43.2477,43.2477,42.9229,43.008,97200.0
2010-06-30 09:40:00,55.63,56.17,55.61,56.07,144800.0,43.0234,43.441,43.008,43.3637,144800.0
2010-06-30 09:50:00,56.08,56.29,56.02,56.05,52000.0,43.3714,43.5339,43.325,43.3482,52000.0
2010-06-30 10:00:00,56.02,56.22,55.95,56.08,53200.0,43.325,43.4797,43.2709,43.3714,53200.0
2010-06-30 10:10:00,56.05,56.42,56.0,56.38,78000.0,43.3482,43.6344,43.3096,43.6035,78000.0
2010-06-30 10:20:00,56.37,56.56,56.2,56.47,87600.0,43.5957,43.7427,43.4643,43.6731,87600.0
2010-06-30 10:30:00,56.45,56.77,56.41,56.77,53600.0,43.6576,43.9051,43.6267,43.9051,53600.0
2010-06-30 10:40:00,56.78,56.8,56.46,56.54,41400.0,43.9128,43.9283,43.6653,43.7272,41400.0
2010-06-30 10:50:00,56.53,56.71,56.37,56.59,50800.0,43.7195,43.8587,43.5957,43.7659,50800.0
2010-06-30 11:00:00,56.59,56.77,56.52,56.55,40900.0,43.7659,43.9051,43.7117,43.7349,40900.0
2010-06-30 11:10:00,56.55,56.77,56.55,56.71,41700.0,43.7349,43.9051,43.7349,43.8587,41700.0
2010-06-30 11:20:00,56.73,56.79,56.56,56.56,37600.0,43.8741,43.9205,43.7427,43.7427,37600.0
2010-06-30 11:30:00,56.56,56.92,56.56,56.84,32900.0,43.7427,44.0211,43.7427,43.9592,32900.0
2010-06-30 11:40:00,56.85,56.98,56.78,56.85,20200.0,43.967,44.0675,43.9128,43.967,20200.0
2010-06-30 11:50:00,56.84,56.93,56.7,56.71,20500.0,43.9592,44.0288,43.8509,43.8587,20500.0
2010-06-30 12:00:00,56.7,56.74,56.62,56.74,18600.0,43.8509,43.8819,43.7891,43.8819,18600.0
2010-06-30 12:10:00,56.75,56.82,56.72,56.82,11600.0,43.8896,43.9437,43.8664,43.9437,11600.0
2010-06-30 12:20:00,56.8,56.84,56.71,56.71,12300.0,43.9283,43.9592,43.8587,43.8587,12300.0
2010-06-30 12:30:00,56.73,56.8,56.63,56.7,16500.0,43.8741,43.9283,43.7968,43.8509,16500.0
2010-06-30 12:40:00,56.7,56.75,56.48,56.52,26200.0,43.8509,43.8896,43.6808,43.7117,26200.0
2010-06-30 12:50:00,56.52,56.69,56.52,56.64,9100.0,43.7117,43.8432,43.7117,43.8045,9100.0
2010-06-30 13:00:00,56.64,56.66,56.49,56.57,23900.0,43.8045,43.82,43.6885,43.7504,23900.0
2010-06-30 13:10:00,56.53,56.67,56.51,56.59,19900.0,43.7195,43.8277,43.704,43.7659,19900.0
2010-06-30 13:20:00,56.56,56.69,56.53,56.61,14000.0,43.7427,43.8432,43.7195,43.7813,14000.0
2010-06-30 13:30:00,56.61,56.64,56.4,56.47,32800.0,43.7813,43.8045,43.6189,43.6731,32800.0
2010-06-30 13:40:00,56.46,56.58,56.43,56.49,42500.0,43.6653,43.7581,43.6421,43.6885,42500.0
2010-06-30 13:50:00,56.45,56.63,56.42,56.61,41600.0,43.6576,43.7968,43.6344,43.7813,41600.0
2010-06-30 14:00:00,56.59,56.76,56.49,56.62,108400.0,43.7659,43.8973,43.6885,43.7891,108400.0
2010-06-30 14:10:00,56.63,56.68,56.47,56.59,60100.0,43.7968,43.8355,43.6731,43.7659,60100.0
2010-06-30 14:20:00,56.59,56.61,56.36,56.43,53600.0,43.7659,43.7813,43.588,43.6421,53600.0
2010-06-30 14:30:00,56.42,56.51,56.36,56.41,34900.0,43.6344,43.704,43.588,43.6267,34900.0
2010-06-30 14:40:00,56.41,56.44,56.25,56.41,77900.0,43.6267,43.6499,43.5029,43.6267,77900.0
2010-06-30 14:50:00,56.42,56.47,56.33,56.37,38400.0,43.6344,43.6731,43.5648,43.5957,38400.0
2010-06-30 15:00:00,56.32,56.44,56.31,56.36,65800.0,43.5571,43.6499,43.5493,43.588,65800.0
2010-06-30 15:10:00,56.36,56.38,56.13,56.23,45400.0,43.588,43.6035,43.4101,43.4875,45400.0
2010-06-30 15:20:00,56.22,56.31,55.99,56.0,54200.0,43.4797,43.5493,43.3018,43.3096,54200.0
2010-06-30 15:30:00,56.0,56.01,55.69,55.69,88800.0,43.3096,43.3173,43.0698,43.0698,88800.0
2010-06-30 15:40:00,55.71,55.76,55.34,55.6,161400.0,43.0853,43.124,42.7991,43.0002,161400.0
2010-06-30 15:50:00,55.6,55.77,55.39,55.48,194400.0,43.0002,43.1317,42.8378,42.9074,194400.0
2010-07-01 09:30:00,55.7,55.93,55.31,55.88,33000.0,43.0776,43.2554,42.7759,43.2168,33000.0
2010-07-01 09:40:00,55.79,55.83,55.42,55.48,20000.0,43.1472,43.1781,42.861,42.9074,20000.0
2010-07-01 09:50:00,55.47,55.54,55.33,55.33,36100.0,42.8997,42.9538,42.7914,42.7914,36100.0
2010-07-01 10:00:00,55.31,55.32,54.81,55.06,100300.0,42.7759,42.7837,42.3892,42.5826,100300.0
2010-07-01 10:10:00,55.06,55.15,54.64,54.91,80100.0,42.5826,42.6522,42.2578,42.4666,80100.0
2010-07-01 10:20:00,54.91,55.11,54.86,54.97,61700.0,42.4666,42.6213,42.4279,42.513,61700.0
2010-07-01 10:30:00,54.99,55.03,54.67,54.69,65900.0,42.5285,42.5594,42.281,42.2964,65900.0
2010-07-01 10:40:00,54.69,54.82,54.49,54.81,31500.0,42.2964,42.397,42.1418,42.3892,31500.0
2010-07-01 10:50:00,54.81,54.85,54.6,54.73,56800.0,42.3892,42.4202,42.2268,42.3274,56800.0
2010-07-01 11:00:00,54.71,54.73,54.26,54.31,79300.0,42.3119,42.3274,41.9639,42.0026,79300.0
2010-07-01 11:10:00,54.32,54.58,54.28,54.58,43000.0,42.0103,42.2114,41.9794,42.2114,43000.0
2010-07-01 11:20:00,54.58,54.99,54.51,54.99,29800.0,42.2114,42.5285,42.1572,42.5285,29800.0
2010-07-01 11:30:00,54.97,55.35,54.87,55.3,42100.0,42.513,42.8069,42.4356,42.7682,42100.0
2010-07-01 11:40:00,55.3,55.36,55.08,55.15,39400.0,42.7682,42.8146,42.5981,42.6522,39400.0
2010-07-01 11:50:00,55.09,55.13,54.84,54.94,27300.0,42.6058,42.6367,42.4124,42.4898,27300.0
2010-07-01 12:00:00,54.93,54.93,54.74,54.8,27400.0,42.4821,42.4821,42.3351,42.3815,27400.0
2010-07-01 12:10:00,54.78,54.87,54.73,54.8,18100.0,42.366,42.4356,42.3274,42.3815,18100.0
2010-07-01 12:20:00,54.79,54.9,54.7,54.87,17800.0,42.3738,42.4589,42.3042,42.4356,17800.0
2010-07-01 12:30:00,54.79,55.13,54.79,55.13,22100.0,42.3738,42.6367,42.3738,42.6367,22100.0
2010-07-01 12:40:00,55.12,55.69,55.09,55.35,41500.0,42.629,43.0698,42.6058,42.8069,41500.0
2010-07-01 12:50:00,55.36,55.55,55.09,55.15,15500.0,42.8146,42.9616,42.6058,42.6522,15500.0
2010-07-01 13:00:00,55.12,55.16,55.05,55.13,7800.0,42.629,42.6599,42.5749,42.6367,7800.0
2010-07-01 13:10:00,55.13,55.29,54.98,55.29,15300.0,42.6367,42.7605,42.5207,42.7605,15300.0
2010-07-01 13:20:00,55.25,55.36,55.19,55.21,20300.0,42.7295,42.8146,42.6831,42.6986,20300.0
2010-07-01 13:30:00,55.19,55.55,55.19,55.55,29400.0,42.6831,42.9616,42.6831,42.9616,29400.0
2010-07-01 13:40:00,55.54,55.54,55.17,55.22,15700.0,42.9538,42.9538,42.6677,42.7063,15700.0
2010-07-01 13:50:00,55.23,55.47,55.17,55.39,21200.0,42.7141,42.8997,42.6677,42.8378,21200.0
2010-07-01 14:00:00,55.39,55.45,55.25,55.27,34000.0,42.8378,42.8842,42.7295,42.745,34000.0
2010-07-01 14:10:00,55.27,55.64,55.23,55.49,41100.0,42.745,43.0312,42.7141,42.9151,41100.0
2010-07-01 14:20:00,55.5,55.5,55.22,55.29,36200.0,42.9229,42.9229,42.7063,42.7605,36200.0
2010-07-01 14:30:00,55.33,55.41,55.16,55.29,28400.0,42.7914,42.8533,42.6599,42.7605,28400.0
2010-07-01 14:40:00,55.27,55.27,54.96,55.01,31800.0,42.745,42.745,42.5053,42.5439,31800.0
2010-07-01 14:50:00,55.02,55.19,54.86,55.14,37000.0,42.5517,42.6831,42.4279,42.6445,37000.0
2010-07-01 15:00:00,55.19,55.49,55.19,55.39,64000.0,42.6831,42.9151,42.6831,42.8378,64000.0
2010-07-01 15:10:00,55.39,55.43,55.17,55.17,49800.0,42.8378,42.8687,42.6677,42.6677,49800.0
2010-07-01 15:20:00,55.18,55.36,55.03,55.31,41600.0,42.6754,42.8146,42.5594,42.7759,41600.0
2010-07-01 15:30:00,55.32,55.48,55.22,55.38,49100.0,42.7837,42.9074,42.7063,42.8301,49100.0
2010-07-01 15:40:00,55.34,55.4,55.04,55.05,77600.0,42.7991,42.8455,42.5671,42.5749,77600.0
2010-07-01 15:50:00,55.05,55.38,54.97,55.26,160200.0,42.5749,42.8301,42.513,42.7373,160200.0
2010-07-02 09:30:00,55.44,55.75,55.36,55.6,18800.0,42.8765,43.1162,42.8146,43.0002,18800.0
2010-07-02 09:40:00,55.61,55.78,55.46,55.56,22600.0,43.008,43.1394,42.8919,42.9693,22600.0
2010-07-02 09:50:00,55.54,55.59,55.27,55.56,18500.0,42.9538,42.9925,42.745,42.9693,18500.0
2010-07-02 10:00:00,55.53,55.53,55.11,55.23,57200.0,42.9461,42.9461,42.6213,42.7141,57200.0
2010-07-02 10:10:00,55.26,55.63,55.23,55.57,90600.0,42.7373,43.0234,42.7141,42.977,90600.0
2010-07-02 10:20:00,55.57,55.59,55.29,55.3,19200.0,42.977,42.9925,42.7605,42.7682,19200.0
2010-07-02 10:30:00,55.3,55.36,55.16,55.26,25800.0,42.7682,42.8146,42.6599,42.7373,25800.0
2010-07-02 10:40:00,55.27,55.37,55.16,55.3,9800.0,42.745,42.8223,42.6599,42.7682,9800.0
2010-07-02 10:50:00,55.32,55.32,55.05,55.05,13300.0,42.7837,42.7837,42.5749,42.5749,13300.0
2010-07-02 11:00:00,55.07,55.09,54.95,55.05,17500.0,42.5903,42.6058,42.4975,42.5749,17500.0
2010-07-02 11:10:00,55.03,55.14,54.88,54.88,18000.0,42.5594,42.6445,42.4434,42.4434,18000.0
2010-07-02 11:20:00,54.87,55.06,54.8,54.91,21800.0,42.4356,42.5826,42.3815,42.4666,21800.0
2010-07-02 11:30:00,54.88,55.0,54.65,54.66,22400.0,42.4434,42.5362,42.2655,42.2732,22400.0
2010-07-02 11:40:00,54.68,54.78,54.6,54.76,12200.0,42.2887,42.366,42.2268,42.3506,12200.0
2010-07-02 11:50:00,54.79,54.89,54.69,54.82,13300.0,42.3738,42.4511,42.2964,42.397,13300.0
2010-07-02 12:00:00,54.79,54.99,54.69,54.98,13900.0,42.3738,42.5285,42.2964,42.5207,13900.0
2010-07-02 12:10:00,55.02,55.05,54.79,54.86,17500.0,42.5517,42.5749,42.3738,42.4279,17500.0
2010-07-02 12:20:00,54.86,55.05,54.79,55.01,24000.0,42.4279,42.5749,42.3738,42.5439,24000.0
2010-07-02 12:30:00,55.01,55.06,54.82,54.86,9500.0,42.5439,42.5826,42.397,42.4279,9500.0
2010-07-02 12:40:00,54.9,54.98,54.76,54.96,17800.0,42.4589,42.5207,42.3506,42.5053,17800.0
2010-07-02 12:50:00,54.96,55.03,54.81,54.87,13900.0,42.5053,42.5594,42.3892,42.4356,13900.0
2010-07-02 13:00:00,54.85,54.98,54.72,54.96,40600.0,42.4202,42.5207,42.3196,42.5053,40600.0
2010-07-02 13:10:00,54.95,55.07,54.88,55.04,21400.0,42.4975,42.5903,42.4434,42.5671,21400.0
2010-07-02 13:20:00,55.02,55.1,54.81,54.87,39400.0,42.5517,42.6135,42.3892,42.4356,39400.0
2010-07-02 13:30:00,54.85,55.13,54.85,55.04,27400.0,42.4202,42.6367,42.4202,42.5671,27400.0
2010-07-02 13:40:00,55.04,55.2,54.97,55.18,46100.0,42.5671,42.6909,42.513,42.6754,46100.0
2010-07-02 13:50:00,55.17,55.25,55.1,55.19,18700.0,42.6677,42.7295,42.6135,42.6831,18700.0
2010-07-02 14:00:00,55.19,55.29,55.04,55.14,42100.0,42.6831,42.7605,42.5671,42.6445,42100.0
2010-07-02 14:10:00,55.14,55.22,55.04,55.19,48400.0,42.6445,42.7063,42.5671,42.6831,48400.0
2010-07-02 14:20:00,55.21,55.27,55.08,55.2,33800.0,42.6986,42.745,42.5981,42.6909,33800.0
2010-07-02 14:30:00,55.19,55.21,55.06,55.14,36400.0,42.6831,42.6986,42.5826,42.6445,36400.0
2010-07-02 14:40:00,55.13,55.18,55.06,55.08,28600.0,42.6367,42.6754,42.5826,42.5981,28600.0
2010-07-02 14:50:00,55.08,55.17,55.07,55.15,75600.0,42.5981,42.6677,42.5903,42.6522,75600.0
2010-07-02 15:00:00,55.14,55.26,55.07,55.21,47200.0,42.6445,42.7373,42.5903,42.6986,47200.0
2010-07-02 15:10:00,55.21,55.21,55.09,55.21,40700.0,42.6986,42.6986,42.6058,42.6986,40700.0
2010-07-02 15:20:00,55.21,55.34,55.14,55.28,48600.0,42.6986,42.7991,42.6445,42.7527,48600.0
2010-07-02 15:30:00,55.26,55.56,55.19,55.55,43200.0,42.7373,42.9693,42.6831,42.9616,43200.0
2010-07-02 15:40:00,55.56,55.64,55.42,55.46,99500.0,42.9693,43.0312,42.861,42.8919,99500.0
2010-07-02 15:50:00,55.47,55.49,55.02,55.05,180800.0,42.8997,42.9151,42.5517,42.5749,180800.0
2010-07-06 09:30:00,55.79,56.03,55.57,55.58,39400.0,43.1472,43.3328,42.977,42.9848,39400.0
2010-07-06 09:40:00,55.59,56.0,55.55,55.98,29000.0,42.9925,43.3096,42.9616,43.2941,29000.0
2010-07-06 09:50:00,55.97,56.17,55.97,56.02,53900.0,43.2864,43.441,43.2864,43.325,53900.0
2010-07-06 10:00:00,56.02,56.41,55.85,56.34,54600.0,43.325,43.6267,43.1936,43.5725,54600.0
2010-07-06 10:10:00,56.31,56.42,56.22,56.31,28200.0,43.5493,43.6344,43.4797,43.5493,28200.0
2010-07-06 10:20:00,56.29,56.31,56.19,56.26,41100.0,43.5339,43.5493,43.4565,43.5107,41100.0
2010-07-06 10:30:00,56.22,56.4,56.15,56.35,51100.0,43.4797,43.6189,43.4256,43.5803,51100.0
2010-07-06 10:40:00,56.36,56.4,56.18,56.28,27600.0,43.588,43.6189,43.4488,43.5261,27600.0
2010-07-06 10:50:00,56.27,56.29,56.13,56.14,33900.0,43.5184,43.5339,43.4101,43.4178,33900.0
2010-07-06 11:00:00,56.14,56.34,56.1,56.24,46800.0,43.4178,43.5725,43.3869,43.4952,46800.0
2010-07-06 11:10:00,56.25,56.37,56.15,56.17,26300.0,43.5029,43.5957,43.4256,43.441,26300.0
2010-07-06 11:20:00,56.18,56.21,56.02,56.08,28400.0,43.4488,43.472,43.325,43.3714,28400.0
2010-07-06 11:30:00,56.08,56.3,56.06,56.19,33600.0,43.3714,43.5416,43.356,43.4565,33600.0
2010-07-06 11:40:00,56.18,56.29,56.11,56.24,28200.0,43.4488,43.5339,43.3946,43.4952,28200.0
2010-07-06 11:50:00,56.24,56.26,56.1,56.22,41300.0,43.4952,43.5107,43.3869,43.4797,41300.0
2010-07-06 12:00:00,56.21,56.39,56.2,56.35,34500.0,43.472,43.6112,43.4643,43.5803,34500.0
2010-07-06 12:10:00,56.34,56.35,56.13,56.23,63400.0,43.5725,43.5803,43.4101,43.4875,63400.0
2010-07-06 12:20:00,56.24,56.29,55.88,56.01,21400.0,43.4952,43.5339,43.2168,43.3173,21400.0
2010-07-06 12:30:00,55.98,56.02,55.87,55.99,15200.0,43.2941,43.325,43.209,43.3018,15200.0
2010-07-06 12:40:00,55.98,55.98,55.74,55.78,27600.0,43.2941,43.2941,43.1085,43.1394,27600.0
2010-07-06 12:50:00,55.77,55.82,55.53,55.6,27200.0,43.1317,43.1704,42.9461,43.0002,27200.0
2010-07-06 13:00:00,55.62,55.8,55.59,55.72,20500.0,43.0157,43.1549,42.9925,43.093,20500.0
2010-07-06 13:10:00,55.7,55.73,55.37,55.47,26400.0,43.0776,43.1008,42.8223,42.8997,26400.0
2010-07-06 13:20:00,55.44,55.61,55.36,55.59,21500.0,42.8765,43.008,42.8146,42.9925,21500.0
2010-07-06 13:30:00,55.6,55.62,55.34,55.34,30300.0,43.0002,43.0157,42.7991,42.7991,30300.0
2010-07-06 13:40:00,55.35,55.38,55.05,55.13,38300.0,42.8069,42.8301,42.5749,42.6367,38300.0
2010-07-06 13:50:00,55.12,55.2,54.86,54.93,36000.0,42.629,42.6909,42.4279,42.4821,36000.0
2010-07-06 14:00:00,54.95,55.1,54.81,54.87,29000.0,42.4975,42.6135,42.3892,42.4356,29000.0
2010-07-06 14:10:00,54.87,54.91,54.69,54.87,42700.0,42.4356,42.4666,42.2964,42.4356,42700.0
2010-07-06 14:20:00,54.85,55.06,54.76,54.98,38300.0,42.4202,42.5826,42.3506,42.5207,38300.0
2010-07-06 14:30:00,54.99,55.21,54.97,55.13,29300.0,42.5285,42.6986,42.513,42.6367,29300.0
2010-07-06 14:40:00,55.13,55.15,54.87,54.92,38100.0,42.6367,42.6522,42.4356,42.4743,38100.0
2010-07-06 14:50:00,54.92,55.06,54.78,54.8,73700.0,42.4743,42.5826,42.366,42.3815,73700.0
2010-07-06 15:00:00,54.78,54.97,54.63,54.79,59100.0,42.366,42.513,42.25,42.3738,59100.0
2010-07-06 15:10:00,54.79,54.89,54.54,54.56,85600.0,42.3738,42.4511,42.1804,42.1959,85600.0
2010-07-06 15:20:00,54.55,54.69,54.4,54.59,72500.0,42.1882,42.2964,42.0722,42.2191,72500.0
2010-07-06 15:30:00,54.59,54.77,54.53,54.62,100600.0,42.2191,42.3583,42.1727,42.2423,100600.0
2010-07-06 15:40:00,54.62,54.96,54.57,54.63,124300.0,42.2423,42.5053,42.2036,42.25,124300.0
2010-07-06 15:50:00,54.64,54.83,54.56,54.82,176400.0,42.2578,42.4047,42.1959,42.397,176400.0
2010-07-07 09:30:00,55.14,55.35,54.89,55.2,34700.0,42.6445,42.8069,42.4511,42.6909,34700.0
2010-07-07 09:40:00,55.18,55.41,55.09,55.26,36300.0,42.6754,42.8533,42.6058,42.7373,36300.0
2010-07-07 09:50:00,55.2,55.53,55.18,55.46,55100.0,42.6909,42.9461,42.6754,42.8919,55100.0
2010-07-07 10:00:00,55.47,55.99,55.45,55.83,94200.0,42.8997,43.3018,42.8842,43.1781,94200.0
2010-07-07 10:10:00,55.84,55.99,55.78,55.81,70300.0,43.1858,43.3018,43.1394,43.1626,70300.0
2010-07-07 10:20:00,55.81,55.86,55.69,55.76,64900.0,43.1626,43.2013,43.0698,43.124,64900.0
2010-07-07 10:30:00,55.78,56.13,55.78,56.03,25600.0,43.1394,43.4101,43.1394,43.3328,25600.0
2010-07-07 10:40:00,56.04,56.33,55.95,56.29,76200.0,43.3405,43.5648,43.2709,43.5339,76200.0
2010-07-07 10:50:00,56.31,56.45,56.25,56.35,76100.0,43.5493,43.6576,43.5029,43.5803,76100.0
2010-07-07 11:00:00,56.33,56.37,56.2,56.2,57800.0,43.5648,43.5957,43.4643,43.4643,57800.0
2010-07-07 11:10:00,56.22,56.3,56.03,56.05,63000.0,43.4797,43.5416,43.3328,43.3482,63000.0
2010-07-07 11:20:00,56.03,56.17,55.98,56.14,42100.0,43.3328,43.441,43.2941,43.4178,42100.0
2010-07-07 11:30:00,56.1,56.41,56.06,56.36,46100.0,43.3869,43.6267,43.356,43.588,46100.0
2010-07-07 11:40:00,56.35,56.35,56.17,56.17,59900.0,43.5803,43.5803,43.441,43.441,59900.0
2010-07-07 11:50:00,56.17,56.31,56.1,56.22,34300.0,43.441,43.5493,43.3869,43.4797,34300.0
2010-07-07 12:00:00,56.25,56.36,56.18,56.31,37800.0,43.5029,43.588,43.4488,43.5493,37800.0
2010-07-07 12:10:00,56.31,56.45,56.28,56.3,37200.0,43.5493,43.6576,43.5261,43.5416,37200.0
2010-07-07 12:20:00,56.29,56.55,56.27,56.55,39800.0,43.5339,43.7349,43.5184,43.7349,39800.0
2010-07-07 12:30:00,56.57,56.65,56.46,56.51,41800.0,43.7504,43.8123,43.6653,43.704,41800.0
2010-07-07 12:40:00,56.52,56.57,56.43,56.49,67400.0,43.7117,43.7504,43.6421,43.6885,67400.0
2010-07-07 12:50:00,56.49,56.54,56.35,56.39,46600.0,43.6885,43.7272,43.5803,43.6112,46600.0
2010-07-07 13:00:00,56.38,56.51,56.38,56.47,36300.0,43.6035,43.704,43.6035,43.6731,36300.0
2010-07-07 13:10:00,56.47,56.72,56.37,56.63,67200.0,43.6731,43.8664,43.5957,43.7968,67200.0
2010-07-07 13:20:00,56.62,56.65,56.52,56.57,44400.0,43.7891,43.8123,43.7117,43.7504,44400.0
2010-07-07 13:30:00,56.57,56.58,56.41,56.43,58900.0,43.7504,43.7581,43.6267,43.6421,58900.0
2010-07-07 13:40:00,56.42,56.57,56.36,56.51,56100.0,43.6344,43.7504,43.588,43.704,56100.0
2010-07-07 13:50:00,56.53,56.74,56.44,56.64,59100.0,43.7195,43.8819,43.6499,43.8045,59100.0
2010-07-07 14:00:00,56.68,56.86,56.67,56.84,27400.0,43.8355,43.9747,43.8277,43.9592,27400.0
2010-07-07 14:10:00,56.84,56.94,56.77,56.9,28100.0,43.9592,44.0366,43.9051,44.0056,28100.0
2010-07-07 14:20:00,56.89,56.94,56.82,56.9,23700.0,43.9979,44.0366,43.9437,44.0056,23700.0
2010-07-07 14:30:00,56.88,56.96,56.69,56.69,46500.0,43.9902,44.052,43.8432,43.8432,46500.0
2010-07-07 14:40:00,56.69,56.78,56.64,56.68,53500.0,43.8432,43.9128,43.8045,43.8355,53500.0
2010-07-07 14:50:00,56.65,56.9,56.63,56.85,63400.0,43.8123,44.0056,43.7968,43.967,63400.0
2010-07-07 15:00:00,56.85,56.89,56.72,56.81,37900.0,43.967,43.9979,43.8664,43.936,37900.0
2010-07-07 15:10:00,56.81,56.89,56.72,56.77,124000.0,43.936,43.9979,43.8664,43.9051,124000.0
2010-07-07 15:20:00,56.77,56.87,56.69,56.71,190800.0,43.9051,43.9824,43.8432,43.8587,190800.0
2010-07-07 15:30:00,56.73,56.82,56.63,56.63,246400.0,43.8741,43.9437,43.7968,43.7968,246400.0
2010-07-07 15:40:00,56.63,56.75,56.51,56.67,266600.0,43.7968,43.8896,43.704,43.8277,266600.0
2010-07-07 15:50:00,56.65,56.88,56.63,56.86,273200.0,43.8123,43.9902,43.7968,43.9747,273200.0
2010-07-08 09:30:00,57.4,57.64,57.07,57.53,49100.0,44.3923,44.5779,44.1371,44.4929,49100.0
2010-07-08 09:40:00,57.54,57.54,56.94,56.97,70600.0,44.5006,44.5006,44.0366,44.0598,70600.0
2010-07-08 09:50:00,56.96,56.97,56.56,56.72,99100.0,44.052,44.0598,43.7427,43.8664,99100.0
2010-07-08 10:00:00,56.72,56.86,56.49,56.52,75600.0,43.8664,43.9747,43.6885,43.7117,75600.0
2010-07-08 10:10:00,56.52,56.72,56.46,56.63,57500.0,43.7117,43.8664,43.6653,43.7968,57500.0
2010-07-08 10:20:00,56.6,56.81,56.56,56.81,63700.0,43.7736,43.936,43.7427,43.936,63700.0
2010-07-08 10:30:00,56.8,56.88,56.59,56.6,51500.0,43.9283,43.9902,43.7659,43.7736,51500.0
2010-07-08 10:40:00,56.61,56.92,56.56,56.89,131700.0,43.7813,44.0211,43.7427,43.9979,131700.0
2010-07-08 10:50:00,56.88,56.88,56.7,56.82,47800.0,43.9902,43.9902,43.8509,43.9437,47800.0
2010-07-08 11:00:00,56.81,56.83,56.47,56.63,48400.0,43.936,43.9515,43.6731,43.7968,48400.0
2010-07-08 11:10:00,56.65,56.8,56.58,56.76,36000.0,43.8123,43.9283,43.7581,43.8973,36000.0
2010-07-08 11:20:00,56.75,56.82,56.61,56.65,44600.0,43.8896,43.9437,43.7813,43.8123,44600.0
2010-07-08 11:30:00,56.61,56.84,56.58,56.75,33900.0,43.7813,43.9592,43.7581,43.8896,33900.0
2010-07-08 11:40:00,56.74,56.81,56.46,56.5,44400.0,43.8819,43.936,43.6653,43.6963,44400.0
2010-07-08 11:50:00,56.49,56.52,56.29,56.38,37900.0,43.6885,43.7117,43.5339,43.6035,37900.0
2010-07-08 12:00:00,56.38,56.68,56.36,56.62,35900.0,43.6035,43.8355,43.588,43.7891,35900.0
2010-07-08 12:10:00,56.61,56.67,56.48,56.62,21700.0,43.7813,43.8277,43.6808,43.7891,21700.0
2010-07-08 12:20:00,56.62,56.77,56.52,56.68,38900.0,43.7891,43.9051,43.7117,43.8355,38900.0
2010-07-08 12:30:00,56.65,56.68,56.45,56.52,41600.0,43.8123,43.8355,43.6576,43.7117,41600.0
2010-07-08 12:40:00,56.52,56.65,56.39,56.65,32800.0,43.7117,43.8123,43.6112,43.8123,32800.0
2010-07-08 12:50:00,56.67,56.75,56.51,56.54,35800.0,43.8277,43.8896,43.704,43.7272,35800.0
2010-07-08 13:00:00,56.51,56.81,56.51,56.81,10200.0,43.704,43.936,43.704,43.936,10200.0
2010-07-08 13:10:00,56.81,56.96,56.78,56.96,44500.0,43.936,44.052,43.9128,44.052,44500.0
2010-07-08 13:20:00,56.93,57.0,56.8,56.83,26900.0,44.0288,44.083,43.9283,43.9515,26900.0
2010-07-08 13:30:00,56.83,57.04,56.81,56.86,32800.0,43.9515,44.1139,43.936,43.9747,32800.0
2010-07-08 13:40:00,56.87,56.98,56.81,56.98,20300.0,43.9824,44.0675,43.936,44.0675,20300.0
2010-07-08 13:50:00,56.95,56.98,56.67,56.78,34800.0,44.0443,44.0675,43.8277,43.9128,34800.0
2010-07-08 14:00:00,56.78,56.85,56.66,56.67,46300.0,43.9128,43.967,43.82,43.8277,46300.0
2010-07-08 14:10:00,56.66,56.67,56.4,56.56,41000.0,43.82,43.8277,43.6189,43.7427,41000.0
2010-07-08 14:20:00,56.56,56.64,56.41,56.55,52300.0,43.7427,43.8045,43.6267,43.7349,52300.0
2010-07-08 14:30:00,56.57,56.69,56.52,56.59,30800.0,43.7504,43.8432,43.7117,43.7659,30800.0
2010-07-08 14:40:00,56.56,56.79,56.55,56.79,39900.0,43.7427,43.9205,43.7349,43.9205,39900.0
2010-07-08 14:50:00,56.79,56.83,56.67,56.77,43800.0,43.9205,43.9515,43.8277,43.9051,43800.0
2010-07-08 15:00:00,56.76,56.83,56.63,56.67,75800.0,43.8973,43.9515,43.7968,43.8277,75800.0
2010-07-08 15:10:00,56.67,56.93,56.62,56.86,52200.0,43.8277,44.0288,43.7891,43.9747,52200.0
2010-07-08 15:20:00,56.85,57.09,56.85,57.09,69100.0,43.967,44.1526,43.967,44.1526,69100.0
2010-07-08 15:30:00,57.09,57.22,57.01,57.17,117000.0,44.1526,44.2531,44.0907,44.2144,117000.0
2010-07-08 15:40:00,57.17,57.33,57.02,57.17,109900.0,44.2144,44.3382,44.0984,44.2144,109900.0
2010-07-08 15:50:00,57.18,57.32,57.08,57.25,269700.0,44.2222,44.3304,44.1448,44.2763,269700.0
2010-07-09 09:30:00,57.34,57.53,57.05,57.52,33100.0,44.3459,44.4929,44.1216,44.4851,33100.0
2010-07-09 09:40:00,57.52,57.58,57.16,57.16,33700.0,44.4851,44.5315,44.2067,44.2067,33700.0
2010-07-09 09:50:00,57.19,57.29,56.98,57.1,35700.0,44.2299,44.3072,44.0675,44.1603,35700.0
2010-07-09 10:00:00,57.09,57.37,57.07,57.2,63500.0,44.1526,44.3691,44.1371,44.2376,63500.0
2010-07-09 10:10:00,57.2,57.45,57.15,57.45,103200.0,44.2376,44.431,44.199,44.431,103200.0
2010-07-09 10:20:00,57.43,57.6,57.34,57.46,64500.0,44.4155,44.547,44.3459,44.4387,64500.0
2010-07-09 10:30:00,57.47,57.53,57.23,57.53,96900.0,44.4465,44.4929,44.2608,44.4929,96900.0
2010-07-09 10:40:00,57.52,57.61,57.27,57.31,46000.0,44.4851,44.5547,44.2918,44.3227,46000.0
2010-07-09 10:50:00,57.3,57.37,57.07,57.2,61800.0,44.315,44.3691,44.1371,44.2376,61800.0
2010-07-09 11:00:00,57.17,57.33,57.09,57.12,35600.0,44.2144,44.3382,44.1526,44.1758,35600.0
2010-07-09 11:10:00,57.12,57.18,56.93,57.0,37500.0,44.1758,44.2222,44.0288,44.083,37500.0
2010-07-09 11:20:00,57.0,57.04,56.89,56.98,42100.0,44.083,44.1139,43.9979,44.0675,42100.0
2010-07-09 11:30:00,56.97,57.05,56.93,57.03,59700.0,44.0598,44.1216,44.0288,44.1062,59700.0
2010-07-09 11:40:00,57.06,57.18,57.02,57.07,24600.0,44.1294,44.2222,44.0984,44.1371,24600.0
2010-07-09 11:50:00,57.05,57.07,56.92,56.94,19500.0,44.1216,44.1371,44.0211,44.0366,19500.0
2010-07-09 12:00:00,56.96,57.14,56.95,57.12,24000.0,44.052,44.1912,44.0443,44.1758,24000.0
2010-07-09 12:10:00,57.12,57.14,56.87,56.95,53600.0,44.1758,44.1912,43.9824,44.0443,53600.0
2010-07-09 12:20:00,56.96,57.0,56.9,56.94,29700.0,44.052,44.083,44.0056,44.0366,29700.0
2010-07-09 12:30:00,56.95,56.95,56.75,56.77,33100.0,44.0443,44.0443,43.8896,43.9051,33100.0
2010-07-09 12:40:00,56.77,56.89,56.76,56.86,40000.0,43.9051,43.9979,43.8973,43.9747,40000.0
2010-07-09 12:50:00,56.86,57.04,56.84,56.98,31900.0,43.9747,44.1139,43.9592,44.0675,31900.0
2010-07-09 13:00:00,56.97,57.04,56.89,56.98,37200.0,44.0598,44.1139,43.9979,44.0675,37200.0
2010-07-09 13:10:00,56.96,57.05,56.91,56.95,86300.0,44.052,44.1216,44.0134,44.0443,86300.0
2010-07-09 13:20:00,56.98,57.03,56.83,56.88,37300.0,44.0675,44.1062,43.9515,43.9902,37300.0
2010-07-09 13:30:00,56.86,57.09,56.84,57.03,77600.0,43.9747,44.1526,43.9592,44.1062,77600.0
2010-07-09 13:40:00,57.03,57.09,56.92,56.99,58300.0,44.1062,44.1526,44.0211,44.0752,58300.0
2010-07-09 13:50:00,56.99,57.0,56.86,57.0,77900.0,44.0752,44.083,43.9747,44.083,77900.0
2010-07-09 14:00:00,57.0,57.19,56.99,57.09,53800.0,44.083,44.2299,44.0752,44.1526,53800.0
2010-07-09 14:10:00,57.1,57.12,57.01,57.1,66900.0,44.1603,44.1758,44.0907,44.1603,66900.0
2010-07-09 14:20:00,57.09,57.19,57.03,57.13,54400.0,44.1526,44.2299,44.1062,44.1835,54400.0
2010-07-09 14:30:00,57.12,57.17,57.04,57.11,35100.0,44.1758,44.2144,44.1139,44.168,35100.0
2010-07-09 14:40:00,57.12,57.32,57.12,57.29,101300.0,44.1758,44.3304,44.1758,44.3072,101300.0
2010-07-09 14:50:00,57.3,57.5,57.29,57.4,91500.0,44.315,44.4697,44.3072,44.3923,91500.0
2010-07-09 15:00:00,57.39,57.4,57.15,57.15,130800.0,44.3846,44.3923,44.199,44.199,130800.0
2010-07-09 15:10:00,57.15,57.31,57.15,57.24,63500.0,44.199,44.3227,44.199,44.2686,63500.0
2010-07-09 15:20:00,57.25,57.3,57.03,57.1,78500.0,44.2763,44.315,44.1062,44.1603,78500.0
2010-07-09 15:30:00,57.11,57.27,57.04,57.23,103700.0,44.168,44.2918,44.1139,44.2608,103700.0
2010-07-09 15:40:00,57.23,57.34,57.16,57.24,86200.0,44.2608,44.3459,44.2067,44.2686,86200.0
2010-07-09 15:50:00,57.24,57.34,57.19,57.3,142800.0,44.2686,44.3459,44.2299,44.315,142800.0
2010-07-12 09:30:00,56.97,57.12,56.84,56.84,19100.0,44.0598,44.1758,43.9592,43.9592,19100.0
2010-07-12 09:40:00,56.85,57.01,56.76,56.81,41600.0,43.967,44.0907,43.8973,43.936,41600.0
2010-07-12 09:50:00,56.82,57.1,56.76,57.09,26300.0,43.9437,44.1603,43.8973,44.1526,26300.0
2010-07-12 10:00:00,57.09,57.22,56.91,56.91,37500.0,44.1526,44.2531,44.0134,44.0134,37500.0
2010-07-12 10:10:00,56.89,56.9,56.71,56.85,146100.0,43.9979,44.0056,43.8587,43.967,146100.0
2010-07-12 10:20:00,56.85,56.88,56.53,56.54,54000.0,43.967,43.9902,43.7195,43.7272,54000.0
2010-07-12 10:30:00,56.53,56.71,56.48,56.69,14400.0,43.7195,43.8587,43.6808,43.8432,14400.0
2010-07-12 10:40:00,56.7,56.71,56.45,56.51,29900.0,43.8509,43.8587,43.6576,43.704,29900.0
2010-07-12 10:50:00,56.48,56.55,56.37,56.45,26100.0,43.6808,43.7349,43.5957,43.6576,26100.0
2010-07-12 11:00:00,56.44,56.45,56.1,56.12,59500.0,43.6499,43.6576,43.3869,43.4024,59500.0
2010-07-12 11:10:00,56.15,56.35,56.13,56.32,18300.0,43.4256,43.5803,43.4101,43.5571,18300.0
2010-07-12 11:20:00,56.3,56.38,56.2,56.26,19300.0,43.5416,43.6035,43.4643,43.5107,19300.0
2010-07-12 11:30:00,56.24,56.32,56.21,56.29,15300.0,43.4952,43.5571,43.472,43.5339,15300.0
2010-07-12 11:40:00,56.29,56.34,56.27,56.27,10000.0,43.5339,43.5725,43.5184,43.5184,10000.0
2010-07-12 11:50:00,56.27,56.32,56.21,56.29,14300.0,43.5184,43.5571,43.472,43.5339,14300.0
2010-07-12 12:00:00,56.29,56.48,56.29,56.44,27400.0,43.5339,43.6808,43.5339,43.6499,27400.0
2010-07-12 12:10:00,56.42,56.47,56.37,56.42,42900.0,43.6344,43.6731,43.5957,43.6344,42900.0
2010-07-12 12:20:00,56.43,56.43,56.24,56.29,53000.0,43.6421,43.6421,43.4952,43.5339,53000.0
2010-07-12 12:30:00,56.28,56.4,56.19,56.4,64000.0,43.5261,43.6189,43.4565,43.6189,64000.0
2010-07-12 12:40:00,56.4,56.44,56.25,56.32,31700.0,43.6189,43.6499,43.5029,43.5571,31700.0
2010-07-12 12:50:00,56.32,56.44,56.21,56.24,19000.0,43.5571,43.6499,43.472,43.4952,19000.0
2010-07-12 13:00:00,56.21,56.35,56.19,56.35,19800.0,43.472,43.5803,43.4565,43.5803,19800.0
2010-07-12 13:10:00,56.34,56.5,56.31,56.44,28100.0,43.5725,43.6963,43.5493,43.6499,28100.0
2010-07-12 13:20:00,56.45,56.45,56.36,56.39,22800.0,43.6576,43.6576,43.588,43.6112,22800.0
2010-07-12 13:30:00,56.41,56.51,56.37,56.46,30000.0,43.6267,43.704,43.5957,43.6653,30000.0
2010-07-12 13:40:00,56.49,56.52,56.35,56.47,15800.0,43.6885,43.7117,43.5803,43.6731,15800.0
2010-07-12 13:50:00,56.46,56.65,56.44,56.49,35000.0,43.6653,43.8123,43.6499,43.6885,35000.0
2010-07-12 14:00:00,56.51,56.55,56.44,56.49,37900.0,43.704,43.7349,43.6499,43.6885,37900.0
2010-07-12 14:10:00,56.48,56.51,56.34,56.35,28800.0,43.6808,43.704,43.5725,43.5803,28800.0
2010-07-12 14:20:00,56.36,56.46,56.35,56.4,21200.0,43.588,43.6653,43.5803,43.6189,21200.0
2010-07-12 14:30:00,56.41,56.47,56.27,56.43,30200.0,43.6267,43.6731,43.5184,43.6421,30200.0
2010-07-12 14:40:00,56.42,56.6,56.37,56.59,28100.0,43.6344,43.7736,43.5957,43.7659,28100.0
2010-07-12 14:50:00,56.58,56.58,56.33,56.39,95800.0,43.7581,43.7581,43.5648,43.6112,95800.0
2010-07-12 15:00:00,56.41,56.44,56.27,56.35,36700.0,43.6267,43.6499,43.5184,43.5803,36700.0
2010-07-12 15:10:00,56.33,56.49,56.28,56.43,46100.0,43.5648,43.6885,43.5261,43.6421,46100.0
2010-07-12 15:20:00,56.42,56.49,56.38,56.41,41900.0,43.6344,43.6885,43.6035,43.6267,41900.0
2010-07-12 15:30:00,56.42,56.49,56.33,56.47,28500.0,43.6344,43.6885,43.5648,43.6731,28500.0
2010-07-12 15:40:00,56.47,56.58,56.37,56.39,50000.0,43.6731,43.7581,43.5957,43.6112,50000.0
2010-07-12 15:50:00,56.41,56.44,56.31,56.42,127000.0,43.6267,43.6499,43.5493,43.6344,127000.0
2010-07-13 09:30:00,57.36,57.63,57.29,57.54,62000.0,44.3614,44.5702,44.3072,44.5006,62000.0
2010-07-13 09:40:00,57.54,57.65,57.12,57.21,89800.0,44.5006,44.5857,44.1758,44.2454,89800.0
2010-07-13 09:50:00,57.2,57.52,57.13,57.51,174600.0,44.2376,44.4851,44.1835,44.4774,174600.0
2010-07-13 10:00:00,57.52,57.74,57.48,57.6,80800.0,44.4851,44.6553,44.4542,44.547,80800.0
2010-07-13 10:10:00,57.59,57.63,57.51,57.53,39700.0,44.5393,44.5702,44.4774,44.4929,39700.0
2010-07-13 10:20:00,57.54,57.66,57.52,57.58,40300.0,44.5006,44.5934,44.4851,44.5315,40300.0
2010-07-13 10:30:00,57.59,57.59,57.44,57.54,36800.0,44.5393,44.5393,44.4232,44.5006,36800.0
2010-07-13 10:40:00,57.53,57.54,57.38,57.5,39400.0,44.4929,44.5006,44.3768,44.4697,39400.0
2010-07-13 10:50:00,57.5,57.55,57.45,57.47,43200.0,44.4697,44.5083,44.431,44.4465,43200.0
2010-07-13 11:00:00,57.48,57.74,57.45,57.71,53300.0,44.4542,44.6553,44.431,44.6321,53300.0
2010-07-13 11:10:00,57.7,57.72,57.62,57.62,47600.0,44.6243,44.6398,44.5625,44.5625,47600.0
2010-07-13 11:20:00,57.64,57.77,57.57,57.67,30100.0,44.5779,44.6785,44.5238,44.6011,30100.0
2010-07-13 11:30:00,57.67,58.08,57.65,58.02,56200.0,44.6011,44.9182,44.5857,44.8718,56200.0
2010-07-13 11:40:00,58.03,58.2,58.03,58.07,24800.0,44.8795,45.011,44.8795,44.9105,24800.0
2010-07-13 11:50:00,58.08,58.22,58.06,58.07,35000.0,44.9182,45.0265,44.9027,44.9105,35000.0
2010-07-13 12:00:00,58.07,58.15,58.06,58.15,43100.0,44.9105,44.9724,44.9027,44.9724,43100.0
2010-07-13 12:10:00,58.15,58.21,58.12,58.2,30800.0,44.9724,45.0188,44.9492,45.011,30800.0
2010-07-13 12:20:00,58.19,58.38,58.13,58.34,41600.0,45.0033,45.1502,44.9569,45.1193,41600.0
2010-07-13 12:30:00,58.33,58.38,58.31,58.32,24400.0,45.1116,45.1502,45.0961,45.1038,24400.0
2010-07-13 12:40:00,58.31,58.31,58.11,58.14,26500.0,45.0961,45.0961,44.9414,44.9646,26500.0
2010-07-13 12:50:00,58.14,58.2,57.92,57.94,44200.0,44.9646,45.011,44.7945,44.8099,44200.0
2010-07-13 13:00:00,57.94,58.14,57.94,58.08,31700.0,44.8099,44.9646,44.8099,44.9182,31700.0
2010-07-13 13:10:00,58.08,58.08,57.87,57.94,53700.0,44.9182,44.9182,44.7558,44.8099,53700.0
2010-07-13 13:20:00,57.94,58.06,57.92,58.01,59700.0,44.8099,44.9027,44.7945,44.8641,59700.0
2010-07-13 13:30:00,58.0,58.16,57.99,58.13,69600.0,44.8563,44.9801,44.8486,44.9569,69600.0
2010-07-13 13:40:00,58.14,58.24,58.06,58.15,73400.0,44.9646,45.042,44.9027,44.9724,73400.0
2010-07-13 13:50:00,58.15,58.24,58.08,58.2,55400.0,44.9724,45.042,44.9182,45.011,55400.0
2010-07-13 14:00:00,58.2,58.41,58.16,58.33,72100.0,45.011,45.1734,44.9801,45.1116,72100.0
2010-07-13 14:10:00,58.34,58.43,58.25,58.43,43200.0,45.1193,45.1889,45.0497,45.1889,43200.0
2010-07-13 14:20:00,58.43,58.43,58.18,58.23,49600.0,45.1889,45.1889,44.9956,45.0342,49600.0
2010-07-13 14:30:00,58.24,58.32,58.21,58.31,33100.0,45.042,45.1038,45.0188,45.0961,33100.0
2010-07-13 14:40:00,58.32,58.39,58.25,58.38,35800.0,45.1038,45.158,45.0497,45.1502,35800.0
2010-07-13 14:50:00,58.38,58.38,58.28,58.31,40400.0,45.1502,45.1502,45.0729,45.0961,40400.0
2010-07-13 15:00:00,58.31,58.51,58.29,58.41,71600.0,45.0961,45.2508,45.0806,45.1734,71600.0
2010-07-13 15:10:00,58.41,58.53,58.41,58.53,52200.0,45.1734,45.2662,45.1734,45.2662,52200.0
2010-07-13 15:20:00,58.53,58.56,58.38,58.54,55700.0,45.2662,45.2894,45.1502,45.274,55700.0
2010-07-13 15:30:00,58.53,58.58,58.47,58.58,108500.0,45.2662,45.3049,45.2198,45.3049,108500.0
2010-07-13 15:40:00,58.58,58.63,58.46,58.56,98200.0,45.3049,45.3436,45.2121,45.2894,98200.0
2010-07-13 15:50:00,58.53,58.62,58.19,58.25,228200.0,45.2662,45.3358,45.0033,45.0497,228200.0
2010-07-14 09:30:00,57.91,57.91,57.58,57.62,30200.0,44.7867,44.7867,44.5315,44.5625,30200.0
2010-07-14 09:40:00,57.62,57.76,57.39,57.56,48400.0,44.5625,44.6707,44.3846,44.5161,48400.0
2010-07-14 09:50:00,57.57,57.63,57.11,57.27,81700.0,44.5238,44.5702,44.168,44.2918,81700.0
2010-07-14 10:00:00,57.26,57.26,56.97,57.11,104700.0,44.284,44.284,44.0598,44.168,104700.0
2010-07-14 10:10:00,57.09,57.3,57.06,57.23,71800.0,44.1526,44.315,44.1294,44.2608,71800.0
2010-07-14 10:20:00,57.23,57.48,57.23,57.37,55800.0,44.2608,44.4542,44.2608,44.3691,55800.0
2010-07-14 10:30:00,57.4,57.48,57.28,57.31,47300.0,44.3923,44.4542,44.2995,44.3227,47300.0
2010-07-14 10:40:00,57.3,57.42,57.26,57.38,43500.0,44.315,44.4078,44.284,44.3768,43500.0
2010-07-14 10:50:00,57.36,57.48,57.23,57.43,46700.0,44.3614,44.4542,44.2608,44.4155,46700.0
2010-07-14 11:00:00,57.41,57.67,57.39,57.61,44000.0,44.4,44.6011,44.3846,44.5547,44000.0
2010-07-14 11:10:00,57.6,57.61,57.5,57.58,48600.0,44.547,44.5547,44.4697,44.5315,48600.0
2010-07-14 11:20:00,57.59,57.64,57.51,57.6,38700.0,44.5393,44.5779,44.4774,44.547,38700.0
2010-07-14 11:30:00,57.6,57.74,57.57,57.71,31200.0,44.547,44.6553,44.5238,44.6321,31200.0
2010-07-14 11:40:00,57.71,57.81,57.61,57.78,31500.0,44.6321,44.7094,44.5547,44.6862,31500.0
2010-07-14 11:50:00,57.77,57.94,57.77,57.77,47600.0,44.6785,44.8099,44.6785,44.6785,47600.0
2010-07-14 12:00:00,57.77,57.8,57.7,57.78,27100.0,44.6785,44.7017,44.6243,44.6862,27100.0
2010-07-14 12:10:00,57.76,57.78,57.65,57.7,26300.0,44.6707,44.6862,44.5857,44.6243,26300.0
2010-07-14 12:20:00,57.69,57.69,57.5,57.55,42600.0,44.6166,44.6166,44.4697,44.5083,42600.0
2010-07-14 12:30:00,57.55,57.58,57.46,57.5,38100.0,44.5083,44.5315,44.4387,44.4697,38100.0
2010-07-14 12:40:00,57.49,57.62,57.47,57.53,32700.0,44.4619,44.5625,44.4465,44.4929,32700.0
2010-07-14 12:50:00,57.53,57.61,57.37,57.56,48000.0,44.4929,44.5547,44.3691,44.5161,48000.0
2010-07-14 13:00:00,57.58,57.64,57.56,57.61,57800.0,44.5315,44.5779,44.5161,44.5547,57800.0
2010-07-14 13:10:00,57.63,57.68,57.57,57.63,72800.0,44.5702,44.6089,44.5238,44.5702,72800.0
2010-07-14 13:20:00,57.63,57.7,57.54,57.56,52900.0,44.5702,44.6243,44.5006,44.5161,52900.0
2010-07-14 13:30:00,57.58,57.63,57.46,57.46,50100.0,44.5315,44.5702,44.4387,44.4387,50100.0
2010-07-14 13:40:00,57.46,57.49,57.37,57.45,55600.0,44.4387,44.4619,44.3691,44.431,55600.0
2010-07-14 13:50:00,57.43,57.49,57.35,57.45,57000.0,44.4155,44.4619,44.3536,44.431,57000.0
2010-07-14 14:00:00,57.45,57.47,57.12,57.21,91800.0,44.431,44.4465,44.1758,44.2454,91800.0
2010-07-14 14:10:00,57.2,57.29,57.04,57.15,73800.0,44.2376,44.3072,44.1139,44.199,73800.0
2010-07-14 14:20:00,57.14,57.2,56.95,57.02,55500.0,44.1912,44.2376,44.0443,44.0984,55500.0
2010-07-14 14:30:00,57.02,57.09,56.96,56.99,66300.0,44.0984,44.1526,44.052,44.0752,66300.0
2010-07-14 14:40:00,56.99,57.11,56.96,57.06,66800.0,44.0752,44.168,44.052,44.1294,66800.0
2010-07-14 14:50:00,57.06,57.18,57.03,57.18,63800.0,44.1294,44.2222,44.1062,44.2222,63800.0
2010-07-14 15:00:00,57.19,57.36,57.18,57.26,62800.0,44.2299,44.3614,44.2222,44.284,62800.0
2010-07-14 15:10:00,57.25,57.49,57.2,57.44,55600.0,44.2763,44.4619,44.2376,44.4232,55600.0
2010-07-14 15:20:00,57.42,57.54,57.38,57.39,51300.0,44.4078,44.5006,44.3768,44.3846,51300.0
2010-07-14 15:30:00,57.4,57.46,57.3,57.36,45500.0,44.3923,44.4387,44.315,44.3614,45500.0
2010-07-14 15:40:00,57.35,57.43,57.18,57.43,79400.0,44.3536,44.4155,44.2222,44.4155,79400.0
2010-07-14 15:50:00,57.42,57.47,57.31,57.42,102100.0,44.4078,44.4465,44.3227,44.4078,102100.0
2010-07-15 09:30:00,57.45,57.48,57.23,57.45,46200.0,44.431,44.4542,44.2608,44.431,46200.0
2010-07-15 09:40:00,57.42,57.66,57.36,57.64,69800.0,44.4078,44.5934,44.3614,44.5779,69800.0
2010-07-15 09:50:00,57.63,57.95,57.52,57.92,88300.0,44.5702,44.8177,44.4851,44.7945,88300.0
2010-07-15 10:00:00,57.91,57.91,57.31,57.36,123100.0,44.7867,44.7867,44.3227,44.3614,123100.0
2010-07-15 10:10:00,57.35,57.42,57.05,57.18,154400.0,44.3536,44.4078,44.1216,44.2222,154400.0
2010-07-15 10:20:00,57.21,57.27,57.1,57.26,79300.0,44.2454,44.2918,44.1603,44.284,79300.0
2010-07-15 10:30:00,57.26,57.5,57.22,57.5,52700.0,44.284,44.4697,44.2531,44.4697,52700.0
2010-07-15 10:40:00,57.49,57.6,57.36,57.6,82300.0,44.4619,44.547,44.3614,44.547,82300.0
2010-07-15 10:50:00,57.57,57.68,57.5,57.68,57100.0,44.5238,44.6089,44.4697,44.6089,57100.0
2010-07-15 11:00:00,57.65,57.71,57.37,57.44,41200.0,44.5857,44.6321,44.3691,44.4232,41200.0
2010-07-15 11:10:00,57.45,57.69,57.43,57.62,26100.0,44.431,44.6166,44.4155,44.5625,26100.0
2010-07-15 11:20:00,57.61,57.97,57.61,57.89,52300.0,44.5547,44.8331,44.5547,44.7713,52300.0
2010-07-15 11:30:00,57.88,57.96,57.78,57.94,46100.0,44.7635,44.8254,44.6862,44.8099,46100.0
2010-07-15 11:40:00,57.93,57.95,57.84,57.91,27400.0,44.8022,44.8177,44.7326,44.7867,27400.0
2010-07-15 11:50:00,57.92,57.98,57.78,57.83,31600.0,44.7945,44.8409,44.6862,44.7249,31600.0
2010-07-15 12:00:00,57.83,57.84,57.57,57.58,22800.0,44.7249,44.7326,44.5238,44.5315,22800.0
2010-07-15 12:10:00,57.58,57.64,57.44,57.44,18500.0,44.5315,44.5779,44.4232,44.4232,18500.0
2010-07-15 12:20:00,57.44,57.44,57.19,57.22,21700.0,44.4232,44.4232,44.2299,44.2531,21700.0
2010-07-15 12:30:00,57.2,57.24,57.1,57.15,46200.0,44.2376,44.2686,44.1603,44.199,46200.0
2010-07-15 12:40:00,57.16,57.24,57.13,57.21,52100.0,44.2067,44.2686,44.1835,44.2454,52100.0
2010-07-15 12:50:00,57.21,57.24,57.13,57.16,34700.0,44.2454,44.2686,44.1835,44.2067,34700.0
2010-07-15 13:00:00,57.16,57.29,57.16,57.2,64100.0,44.2067,44.3072,44.2067,44.2376,64100.0
2010-07-15 13:10:00,57.21,57.36,57.15,57.31,33800.0,44.2454,44.3614,44.199,44.3227,33800.0
2010-07-15 13:20:00,57.34,57.64,57.32,57.55,26800.0,44.3459,44.5779,44.3304,44.5083,26800.0
2010-07-15 13:30:00,57.54,57.65,57.48,57.54,17800.0,44.5006,44.5857,44.4542,44.5006,17800.0
2010-07-15 13:40:00,57.56,57.57,57.45,57.5,15700.0,44.5161,44.5238,44.431,44.4697,15700.0
2010-07-15 13:50:00,57.49,57.52,57.41,57.46,20500.0,44.4619,44.4851,44.4,44.4387,20500.0
2010-07-15 14:00:00,57.46,57.6,57.41,57.45,13400.0,44.4387,44.547,44.4,44.431,13400.0
2010-07-15 14:10:00,57.42,57.57,57.37,57.57,12700.0,44.4078,44.5238,44.3691,44.5238,12700.0
2010-07-15 14:20:00,57.58,57.66,57.52,57.66,17500.0,44.5315,44.5934,44.4851,44.5934,17500.0
2010-07-15 14:30:00,57.66,57.81,57.66,57.75,58700.0,44.5934,44.7094,44.5934,44.663,58700.0
2010-07-15 14:40:00,57.75,57.86,57.71,57.82,34500.0,44.663,44.7481,44.6321,44.7171,34500.0
2010-07-15 14:50:00,57.82,57.85,57.67,57.71,44400.0,44.7171,44.7403,44.6011,44.6321,44400.0
2010-07-15 15:00:00,57.71,57.78,57.49,57.51,32000.0,44.6321,44.6862,44.4619,44.4774,32000.0
2010-07-15 15:10:00,57.51,57.51,57.34,57.44,44200.0,44.4774,44.4774,44.3459,44.4232,44200.0
2010-07-15 15:20:00,57.44,57.61,57.34,57.59,64400.0,44.4232,44.5547,44.3459,44.5393,64400.0
2010-07-15 15:30:00,57.6,57.88,57.5,57.82,120600.0,44.547,44.7635,44.4697,44.7171,120600.0
2010-07-15 15:40:00,57.83,58.18,57.79,58.04,141300.0,44.7249,44.9956,44.6939,44.8873,141300.0
2010-07-15 15:50:00,58.03,58.18,57.98,58.04,174000.0,44.8795,44.9956,44.8409,44.8873,174000.0
2010-07-16 09:30:00,57.61,57.73,57.45,57.47,136200.0,44.5547,44.6475,44.431,44.4465,136200.0
2010-07-16 09:40:00,57.5,57.5,57.0,57.26,51200.0,44.4697,44.4697,44.083,44.284,51200.0
2010-07-16 09:50:00,57.22,57.35,56.89,57.0,89000.0,44.2531,44.3536,43.9979,44.083,89000.0
2010-07-16 10:00:00,56.97,57.15,56.81,56.95,89000.0,44.0598,44.199,43.936,44.0443,89000.0
2010-07-16 10:10:00,56.95,57.12,56.9,57.12,40900.0,44.0443,44.1758,44.0056,44.1758,40900.0
2010-07-16 10:20:00,57.12,57.2,57.01,57.07,39600.0,44.1758,44.2376,44.0907,44.1371,39600.0
2010-07-16 10:30:00,57.07,57.25,57.0,57.2,52800.0,44.1371,44.2763,44.083,44.2376,52800.0
2010-07-16 10:40:00,57.16,57.39,57.07,57.34,40700.0,44.2067,44.3846,44.1371,44.3459,40700.0
2010-07-16 10:50:00,57.31,57.44,57.27,57.39,23700.0,44.3227,44.4232,44.2918,44.3846,23700.0
2010-07-16 11:00:00,57.38,57.43,57.19,57.22,36300.0,44.3768,44.4155,44.2299,44.2531,36300.0
2010-07-16 11:10:00,57.23,57.27,57.17,57.17,23600.0,44.2608,44.2918,44.2144,44.2144,23600.0
2010-07-16 11:20:00,57.15,57.19,56.92,57.19,31300.0,44.199,44.2299,44.0211,44.2299,31300.0
2010-07-16 11:30:00,57.17,57.17,56.92,57.04,26300.0,44.2144,44.2144,44.0211,44.1139,26300.0
2010-07-16 11:40:00,57.02,57.05,56.84,56.87,12700.0,44.0984,44.1216,43.9592,43.9824,12700.0
2010-07-16 11:50:00,56.88,56.93,56.67,56.72,35900.0,43.9902,44.0288,43.8277,43.8664,35900.0
2010-07-16 12:00:00,56.68,56.74,56.62,56.72,31800.0,43.8355,43.8819,43.7891,43.8664,31800.0
2010-07-16 12:10:00,56.74,56.77,56.49,56.57,24200.0,43.8819,43.9051,43.6885,43.7504,24200.0
2010-07-16 12:20:00,56.57,56.72,56.54,56.69,17300.0,43.7504,43.8664,43.7272,43.8432,17300.0
2010-07-16 12:30:00,56.65,56.65,56.47,56.52,22000.0,43.8123,43.8123,43.6731,43.7117,22000.0
2010-07-16 12:40:00,56.53,56.73,56.53,56.71,57800.0,43.7195,43.8741,43.7195,43.8587,57800.0
2010-07-16 12:50:00,56.71,56.72,56.48,56.57,24100.0,43.8587,43.8664,43.6808,43.7504,24100.0
2010-07-16 13:00:00,56.58,56.7,56.49,56.64,23800.0,43.7581,43.8509,43.6885,43.8045,23800.0
2010-07-16 13:10:00,56.63,56.69,56.52,56.64,26600.0,43.7968,43.8432,43.7117,43.8045,26600.0
2010-07-16 13:20:00,56.66,56.71,56.55,56.59,36200.0,43.82,43.8587,43.7349,43.7659,36200.0
2010-07-16 13:30:00,56.58,56.8,56.56,56.73,39700.0,43.7581,43.9283,43.7427,43.8741,39700.0
2010-07-16 13:40:00,56.7,56.7,56.54,56.64,16800.0,43.8509,43.8509,43.7272,43.8045,16800.0
2010-07-16 13:50:00,56.65,56.65,56.46,56.51,14400.0,43.8123,43.8123,43.6653,43.704,14400.0
2010-07-16 14:00:00,56.51,56.64,56.47,56.61,13800.0,43.704,43.8045,43.6731,43.7813,13800.0
2010-07-16 14:10:00,56.6,56.66,56.45,56.48,23800.0,43.7736,43.82,43.6576,43.6808,23800.0
2010-07-16 14:20:00,56.49,56.59,56.43,56.52,14600.0,43.6885,43.7659,43.6421,43.7117,14600.0
2010-07-16 14:30:00,56.5,56.57,56.42,56.49,20600.0,43.6963,43.7504,43.6344,43.6885,20600.0
2010-07-16 14:40:00,56.48,56.55,56.43,56.46,23100.0,43.6808,43.7349,43.6421,43.6653,23100.0
2010-07-16 14:50:00,56.49,56.49,56.36,56.41,26500.0,43.6885,43.6885,43.588,43.6267,26500.0
2010-07-16 15:00:00,56.41,56.54,56.38,56.39,42000.0,43.6267,43.7272,43.6035,43.6112,42000.0
2010-07-16 15:10:00,56.37,56.4,56.24,56.24,40100.0,43.5957,43.6189,43.4952,43.4952,40100.0
2010-07-16 15:20:00,56.25,56.3,56.11,56.25,42000.0,43.5029,43.5416,43.3946,43.5029,42000.0
2010-07-16 15:30:00,56.25,56.51,56.23,56.39,41000.0,43.5029,43.704,43.4875,43.6112,41000.0
2010-07-16 15:40:00,56.39,56.52,56.21,56.23,81100.0,43.6112,43.7117,43.472,43.4875,81100.0
2010-07-16 15:50:00,56.24,56.43,56.2,56.28,158800.0,43.4952,43.6421,43.4643,43.5261,158800.0
2010-07-19 09:30:00,56.52,56.86,56.49,56.65,43500.0,43.7117,43.9747,43.6885,43.8123,43500.0
2010-07-19 09:40:00,56.64,56.91,56.63,56.8,12700.0,43.8045,44.0134,43.7968,43.9283,12700.0
2010-07-19 09:50:00,56.81,56.83,56.65,56.67,17300.0,43.936,43.9515,43.8123,43.8277,17300.0
2010-07-19 10:00:00,56.68,56.75,56.53,56.63,34200.0,43.8355,43.8896,43.7195,43.7968,34200.0
2010-07-19 10:10:00,56.61,56.69,56.45,56.59,40200.0,43.7813,43.8432,43.6576,43.7659,40200.0
2010-07-19 10:20:00,56.6,56.61,56.26,56.26,24400.0,43.7736,43.7813,43.5107,43.5107,24400.0
2010-07-19 10:30:00,56.26,56.43,56.18,56.28,57300.0,43.5107,43.6421,43.4488,43.5261,57300.0
2010-07-19 10:40:00,56.28,56.35,56.15,56.22,50000.0,43.5261,43.5803,43.4256,43.4797,50000.0
2010-07-19 10:50:00,56.18,56.45,56.09,56.43,44000.0,43.4488,43.6576,43.3792,43.6421,44000.0
2010-07-19 11:00:00,56.42,56.68,56.39,56.64,29800.0,43.6344,43.8355,43.6112,43.8045,29800.0
2010-07-19 11:10:00,56.64,56.79,56.57,56.73,28800.0,43.8045,43.9205,43.7504,43.8741,28800.0
2010-07-19 11:20:00,56.73,56.79,56.69,56.69,25200.0,43.8741,43.9205,43.8432,43.8432,25200.0
2010-07-19 11:30:00,56.69,56.73,56.57,56.57,17100.0,43.8432,43.8741,43.7504,43.7504,17100.0
2010-07-19 11:40:00,56.61,56.73,56.58,56.73,25100.0,43.7813,43.8741,43.7581,43.8741,25100.0
2010-07-19 11:50:00,56.74,56.88,56.72,56.83,34000.0,43.8819,43.9902,43.8664,43.9515,34000.0
2010-07-19 12:00:00,56.83,56.83,56.61,56.65,24000.0,43.9515,43.9515,43.7813,43.8123,24000.0
2010-07-19 12:10:00,56.63,56.67,56.49,56.64,24400.0,43.7968,43.8277,43.6885,43.8045,24400.0
2010-07-19 12:20:00,56.65,56.7,56.57,56.66,39700.0,43.8123,43.8509,43.7504,43.82,39700.0
2010-07-19 12:30:00,56.65,56.76,56.57,56.76,14100.0,43.8123,43.8973,43.7504,43.8973,14100.0
2010-07-19 12:40:00,56.77,56.78,56.66,56.77,20600.0,43.9051,43.9128,43.82,43.9051,20600.0
2010-07-19 12:50:00,56.77,56.94,56.61,56.69,24700.0,43.9051,44.0366,43.7813,43.8432,24700.0
2010-07-19 13:00:00,56.68,56.73,56.6,56.65,32800.0,43.8355,43.8741,43.7736,43.8123,32800.0
2010-07-19 13:10:00,56.67,56.67,56.46,56.48,23800.0,43.8277,43.8277,43.6653,43.6808,23800.0
2010-07-19 13:20:00,56.49,56.58,56.49,56.51,13300.0,43.6885,43.7581,43.6885,43.704,13300.0
2010-07-19 13:30:00,56.51,56.57,56.37,56.41,47200.0,43.704,43.7504,43.5957,43.6267,47200.0
2010-07-19 13:40:00,56.4,56.43,56.34,56.39,15200.0,43.6189,43.6421,43.5725,43.6112,15200.0
2010-07-19 13:50:00,56.4,56.43,56.35,56.41,18700.0,43.6189,43.6421,43.5803,43.6267,18700.0
2010-07-19 14:00:00,56.4,56.58,56.4,56.54,18200.0,43.6189,43.7581,43.6189,43.7272,18200.0
2010-07-19 14:10:00,56.55,56.69,56.55,56.69,39200.0,43.7349,43.8432,43.7349,43.8432,39200.0
2010-07-19 14:20:00,56.68,56.69,56.54,56.54,24600.0,43.8355,43.8432,43.7272,43.7272,24600.0
2010-07-19 14:30:00,56.55,56.64,56.52,56.6,20100.0,43.7349,43.8045,43.7117,43.7736,20100.0
2010-07-19 14:40:00,56.6,56.83,56.6,56.79,35800.0,43.7736,43.9515,43.7736,43.9205,35800.0
2010-07-19 14:50:00,56.8,56.9,56.67,56.71,42100.0,43.9283,44.0056,43.8277,43.8587,42100.0
2010-07-19 15:00:00,56.72,56.95,56.69,56.89,37100.0,43.8664,44.0443,43.8432,43.9979,37100.0
2010-07-19 15:10:00,56.9,56.98,56.84,56.92,46900.0,44.0056,44.0675,43.9592,44.0211,46900.0
2010-07-19 15:20:00,56.91,56.91,56.66,56.73,29800.0,44.0134,44.0134,43.82,43.8741,29800.0
2010-07-19 15:30:00,56.72,56.83,56.62,56.67,56600.0,43.8664,43.9515,43.7891,43.8277,56600.0
2010-07-19 15:40:00,56.67,56.94,56.63,56.84,116200.0,43.8277,44.0366,43.7968,43.9592,116200.0
2010-07-19 15:50:00,56.84,56.94,56.77,56.91,98000.0,43.9592,44.0366,43.9051,44.0134,98000.0
2010-07-20 09:30:00,55.78,55.95,55.63,55.8,53600.0,43.1394,43.2709,43.0234,43.1549,53600.0
2010-07-20 09:40:00,55.82,56.03,55.72,56.03,57500.0,43.1704,43.3328,43.093,43.3328,57500.0
2010-07-20 09:50:00,56.06,56.47,56.06,56.39,68100.0,43.356,43.6731,43.356,43.6112,68100.0
2010-07-20 10:00:00,56.38,56.38,56.09,56.26,45000.0,43.6035,43.6035,43.3792,43.5107,45000.0
2010-07-20 10:10:00,56.27,56.36,56.05,56.22,66600.0,43.5184,43.588,43.3482,43.4797,66600.0
2010-07-20 10:20:00,56.21,56.85,56.21,56.68,99300.0,43.472,43.967,43.472,43.8355,99300.0
2010-07-20 10:30:00,56.67,56.77,56.48,56.6,46400.0,43.8277,43.9051,43.6808,43.7736,46400.0
2010-07-20 10:40:00,56.6,56.72,56.53,56.7,28100.0,43.7736,43.8664,43.7195,43.8509,28100.0
2010-07-20 10:50:00,56.69,56.73,56.54,56.65,21900.0,43.8432,43.8741,43.7272,43.8123,21900.0
2010-07-20 11:00:00,56.65,56.96,56.64,56.94,36700.0,43.8123,44.052,43.8045,44.0366,36700.0
2010-07-20 11:10:00,56.94,57.1,56.85,57.05,32700.0,44.0366,44.1603,43.967,44.1216,32700.0
2010-07-20 11:20:00,57.04,57.04,56.93,57.01,11900.0,44.1139,44.1139,44.0288,44.0907,11900.0
2010-07-20 11:30:00,57.01,57.04,56.82,56.85,13300.0,44.0907,44.1139,43.9437,43.967,13300.0
2010-07-20 11:40:00,56.82,56.86,56.76,56.84,13200.0,43.9437,43.9747,43.8973,43.9592,13200.0
2010-07-20 11:50:00,56.84,56.85,56.7,56.72,23900.0,43.9592,43.967,43.8509,43.8664,23900.0
2010-07-20 12:00:00,56.74,56.83,56.68,56.76,14600.0,43.8819,43.9515,43.8355,43.8973,14600.0
2010-07-20 12:10:00,56.76,56.76,56.56,56.63,14400.0,43.8973,43.8973,43.7427,43.7968,14400.0
2010-07-20 12:20:00,56.64,56.72,56.6,56.68,12700.0,43.8045,43.8664,43.7736,43.8355,12700.0
2010-07-20 12:30:00,56.67,56.78,56.65,56.72,11700.0,43.8277,43.9128,43.8123,43.8664,11700.0
2010-07-20 12:40:00,56.71,56.93,56.69,56.9,11500.0,43.8587,44.0288,43.8432,44.0056,11500.0
2010-07-20 12:50:00,56.91,56.93,56.83,56.9,8500.0,44.0134,44.0288,43.9515,44.0056,8500.0
2010-07-20 13:00:00,56.9,57.02,56.9,56.93,17600.0,44.0056,44.0984,44.0056,44.0288,17600.0
2010-07-20 13:10:00,56.92,56.95,56.8,56.94,22600.0,44.0211,44.0443,43.9283,44.0366,22600.0
2010-07-20 13:20:00,56.96,57.0,56.86,56.87,13600.0,44.052,44.083,43.9747,43.9824,13600.0
2010-07-20 13:30:00,56.9,57.2,56.86,57.2,38800.0,44.0056,44.2376,43.9747,44.2376,38800.0
2010-07-20 13:40:00,57.18,57.31,57.15,57.21,16600.0,44.2222,44.3227,44.199,44.2454,16600.0
2010-07-20 13:50:00,57.2,57.55,57.2,57.51,16500.0,44.2376,44.5083,44.2376,44.4774,16500.0
2010-07-20 14:00:00,57.5,57.52,57.33,57.33,32500.0,44.4697,44.4851,44.3382,44.3382,32500.0
2010-07-20 14:10:00,57.34,57.38,57.24,57.31,22400.0,44.3459,44.3768,44.2686,44.3227,22400.0
2010-07-20 14:20:00,57.31,57.33,57.11,57.28,55100.0,44.3227,44.3382,44.168,44.2995,55100.0
2010-07-20 14:30:00,57.28,57.44,57.23,57.36,62900.0,44.2995,44.4232,44.2608,44.3614,62900.0
2010-07-20 14:40:00,57.38,57.5,57.3,57.44,38900.0,44.3768,44.4697,44.315,44.4232,38900.0
2010-07-20 14:50:00,57.46,57.55,57.32,57.38,34900.0,44.4387,44.5083,44.3304,44.3768,34900.0
2010-07-20 15:00:00,57.4,57.54,57.35,57.45,49400.0,44.3923,44.5006,44.3536,44.431,49400.0
2010-07-20 15:10:00,57.45,57.67,57.45,57.53,49800.0,44.431,44.6011,44.431,44.4929,49800.0
2010-07-20 15:20:00,57.51,57.81,57.46,57.72,72100.0,44.4774,44.7094,44.4387,44.6398,72100.0
2010-07-20 15:30:00,57.72,57.92,57.71,57.76,77300.0,44.6398,44.7945,44.6321,44.6707,77300.0
2010-07-20 15:40:00,57.77,58.05,57.68,58.04,98300.0,44.6785,44.895,44.6089,44.8873,98300.0
2010-07-20 15:50:00,58.05,58.09,57.85,57.97,142100.0,44.895,44.9259,44.7403,44.8331,142100.0
2010-07-21 09:30:00,58.66,59.8,58.51,59.41,133900.0,45.3668,46.2484,45.2508,45.9468,133900.0
2010-07-21 09:40:00,59.41,59.44,58.75,58.87,57600.0,45.9468,45.97,45.4364,45.5292,57600.0
2010-07-21 09:50:00,58.89,59.13,58.82,59.06,58000.0,45.5447,45.7303,45.4905,45.6761,58000.0
2010-07-21 10:00:00,59.0,59.01,58.57,58.72,126600.0,45.6297,45.6375,45.2972,45.4132,126600.0
2010-07-21 10:10:00,58.74,59.13,58.74,58.94,98800.0,45.4286,45.7303,45.4286,45.5833,98800.0
2010-07-21 10:20:00,58.99,59.17,58.91,59.17,74600.0,45.622,45.7612,45.5601,45.7612,74600.0
2010-07-21 10:30:00,59.12,59.22,59.03,59.05,58200.0,45.7225,45.7999,45.6529,45.6684,58200.0
2010-07-21 10:40:00,59.06,59.17,58.91,59.0,63100.0,45.6761,45.7612,45.5601,45.6297,63100.0
2010-07-21 10:50:00,58.99,59.07,58.9,58.95,76500.0,45.622,45.6839,45.5524,45.5911,76500.0
2010-07-21 11:00:00,58.95,58.96,58.68,58.68,49200.0,45.5911,45.5988,45.3822,45.3822,49200.0
2010-07-21 11:10:00,58.67,58.7,58.56,58.61,16800.0,45.3745,45.3977,45.2894,45.3281,16800.0
2010-07-21 11:20:00,58.62,58.71,58.59,58.67,19900.0,45.3358,45.4054,45.3126,45.3745,19900.0
2010-07-21 11:30:00,58.64,58.68,58.47,58.63,50900.0,45.3513,45.3822,45.2198,45.3436,50900.0
2010-07-21 11:40:00,58.64,58.75,58.64,58.73,26100.0,45.3513,45.4364,45.3513,45.4209,26100.0
2010-07-21 11:50:00,58.72,58.92,58.63,58.88,32100.0,45.4132,45.5679,45.3436,45.5369,32100.0
2010-07-21 12:00:00,58.87,59.03,58.86,58.98,32300.0,45.5292,45.6529,45.5215,45.6143,32300.0
2010-07-21 12:10:00,58.99,59.21,58.96,59.08,48400.0,45.622,45.7921,45.5988,45.6916,48400.0
2010-07-21 12:20:00,59.11,59.24,59.04,59.24,33900.0,45.7148,45.8153,45.6607,45.8153,33900.0
2010-07-21 12:30:00,59.27,59.39,59.19,59.35,26000.0,45.8385,45.9313,45.7767,45.9004,26000.0
2010-07-21 12:40:00,59.36,59.36,59.06,59.11,21600.0,45.9081,45.9081,45.6761,45.7148,21600.0
2010-07-21 12:50:00,59.14,59.14,58.98,59.07,22800.0,45.738,45.738,45.6143,45.6839,22800.0
2010-07-21 13:00:00,59.05,59.13,59.0,59.13,19300.0,45.6684,45.7303,45.6297,45.7303,19300.0
2010-07-21 13:10:00,59.13,59.2,59.05,59.15,30400.0,45.7303,45.7844,45.6684,45.7457,30400.0
2010-07-21 13:20:00,59.14,59.23,59.08,59.21,23300.0,45.738,45.8076,45.6916,45.7921,23300.0
2010-07-21 13:30:00,59.23,59.36,59.23,59.32,34400.0,45.8076,45.9081,45.8076,45.8772,34400.0
2010-07-21 13:40:00,59.3,59.33,59.19,59.31,30700.0,45.8617,45.8849,45.7767,45.8695,30700.0
2010-07-21 13:50:00,59.33,59.46,59.27,59.27,17900.0,45.8849,45.9855,45.8385,45.8385,17900.0
2010-07-21 14:00:00,59.25,59.34,58.85,58.85,47000.0,45.8231,45.8927,45.5137,45.5137,47000.0
2010-07-21 14:10:00,58.85,58.88,58.28,58.52,45300.0,45.5137,45.5369,45.0729,45.2585,45300.0
2010-07-21 14:20:00,58.55,58.65,58.41,58.45,50700.0,45.2817,45.359,45.1734,45.2044,50700.0
2010-07-21 14:30:00,58.44,58.49,58.13,58.25,56100.0,45.1966,45.2353,44.9569,45.0497,56100.0
2010-07-21 14:40:00,58.28,58.48,58.26,58.36,43500.0,45.0729,45.2276,45.0574,45.1348,43500.0
2010-07-21 14:50:00,58.36,58.4,57.88,57.95,37100.0,45.1348,45.1657,44.7635,44.8177,37100.0
2010-07-21 15:00:00,57.98,58.19,57.84,58.16,33900.0,44.8409,45.0033,44.7326,44.9801,33900.0
2010-07-21 15:10:00,58.15,58.43,58.08,58.2,54300.0,44.9724,45.1889,44.9182,45.011,54300.0
2010-07-21 15:20:00,58.17,58.39,58.1,58.24,52400.0,44.9878,45.158,44.9337,45.042,52400.0
2010-07-21 15:30:00,58.25,58.42,58.17,58.24,75800.0,45.0497,45.1812,44.9878,45.042,75800.0
2010-07-21 15:40:00,58.24,58.39,58.07,58.38,144500.0,45.042,45.158,44.9105,45.1502,144500.0
2010-07-21 15:50:00,58.39,58.5,58.22,58.3,235700.0,45.158,45.243,45.0265,45.0884,235700.0
2010-07-22 09:30:00,59.35,59.63,59.21,59.55,52700.0,45.9004,46.117,45.7921,46.0551,52700.0
2010-07-22 09:40:00,59.47,59.64,59.33,59.57,90700.0,45.9932,46.1247,45.8849,46.0706,90700.0
2010-07-22 09:50:00,59.57,59.83,59.41,59.8,33100.0,46.0706,46.2716,45.9468,46.2484,33100.0
2010-07-22 10:00:00,59.8,60.3,59.8,60.04,74600.0,46.2484,46.6351,46.2484,46.4341,74600.0
2010-07-22 10:10:00,60.06,60.36,60.03,60.26,47100.0,46.4495,46.6815,46.4263,46.6042,47100.0
2010-07-22 10:20:00,60.26,60.37,60.14,60.29,60300.0,46.6042,46.6893,46.5114,46.6274,60300.0
2010-07-22 10:30:00,60.3,60.38,60.25,60.35,52000.0,46.6351,46.697,46.5965,46.6738,52000.0
2010-07-22 10:40:00,60.36,60.58,60.35,60.54,57100.0,46.6815,46.8517,46.6738,46.8207,57100.0
2010-07-22 10:50:00,60.56,60.68,60.48,60.49,53700.0,46.8362,46.929,46.7743,46.7821,53700.0
2010-07-22 11:00:00,60.49,60.63,60.47,60.6,44600.0,46.7821,46.8903,46.7666,46.8671,44600.0
2010-07-22 11:10:00,60.58,60.65,60.46,60.58,35200.0,46.8517,46.9058,46.7589,46.8517,35200.0
2010-07-22 11:20:00,60.58,60.69,60.49,60.6,29300.0,46.8517,46.9368,46.7821,46.8671,29300.0
2010-07-22 11:30:00,60.61,60.68,60.28,60.32,37000.0,46.8749,46.929,46.6197,46.6506,37000.0
2010-07-22 11:40:00,60.31,60.35,60.21,60.27,36300.0,46.6429,46.6738,46.5655,46.6119,36300.0
2010-07-22 11:50:00,60.3,60.34,60.14,60.2,83300.0,46.6351,46.6661,46.5114,46.5578,83300.0
2010-07-22 12:00:00,60.19,60.21,60.09,60.19,70500.0,46.5501,46.5655,46.4727,46.5501,70500.0
2010-07-22 12:10:00,60.22,60.23,60.11,60.18,27000.0,46.5733,46.581,46.4882,46.5423,27000.0
2010-07-22 12:20:00,60.19,60.28,60.09,60.25,21700.0,46.5501,46.6197,46.4727,46.5965,21700.0
2010-07-22 12:30:00,60.26,60.3,60.19,60.24,24800.0,46.6042,46.6351,46.5501,46.5887,24800.0
2010-07-22 12:40:00,60.22,60.31,60.2,60.27,20800.0,46.5733,46.6429,46.5578,46.6119,20800.0
2010-07-22 12:50:00,60.27,60.39,60.26,60.38,15800.0,46.6119,46.7047,46.6042,46.697,15800.0
2010-07-22 13:00:00,60.39,60.47,60.39,60.45,18900.0,46.7047,46.7666,46.7047,46.7511,18900.0
2010-07-22 13:10:00,60.43,60.59,60.42,60.59,14700.0,46.7357,46.8594,46.7279,46.8594,14700.0
2010-07-22 13:20:00,60.58,60.61,60.52,60.54,19100.0,46.8517,46.8749,46.8053,46.8207,19100.0
2010-07-22 13:30:00,60.53,60.59,60.43,60.43,23700.0,46.813,46.8594,46.7357,46.7357,23700.0
2010-07-22 13:40:00,60.42,60.47,60.39,60.44,19200.0,46.7279,46.7666,46.7047,46.7434,19200.0
2010-07-22 13:50:00,60.45,60.47,60.38,60.43,19700.0,46.7511,46.7666,46.697,46.7357,19700.0
2010-07-22 14:00:00,60.43,60.57,60.4,60.56,25400.0,46.7357,46.8439,46.7125,46.8362,25400.0
2010-07-22 14:10:00,60.56,60.62,60.49,60.56,39600.0,46.8362,46.8826,46.7821,46.8362,39600.0
2010-07-22 14:20:00,60.57,60.66,60.45,60.62,24100.0,46.8439,46.9135,46.7511,46.8826,24100.0
2010-07-22 14:30:00,60.62,60.65,60.49,60.54,30900.0,46.8826,46.9058,46.7821,46.8207,30900.0
2010-07-22 14:40:00,60.52,60.52,60.37,60.43,28500.0,46.8053,46.8053,46.6893,46.7357,28500.0
2010-07-22 14:50:00,60.44,60.47,60.37,60.46,21100.0,46.7434,46.7666,46.6893,46.7589,21100.0
2010-07-22 15:00:00,60.44,60.47,60.32,60.38,30800.0,46.7434,46.7666,46.6506,46.697,30800.0
2010-07-22 15:10:00,60.38,60.6,60.35,60.57,51700.0,46.697,46.8671,46.6738,46.8439,51700.0
2010-07-22 15:20:00,60.58,60.67,60.58,60.6,60900.0,46.8517,46.9213,46.8517,46.8671,60900.0
2010-07-22 15:30:00,60.61,60.63,60.04,60.16,105200.0,46.8749,46.8903,46.4341,46.5269,105200.0
2010-07-22 15:40:00,60.17,60.49,60.14,60.42,197800.0,46.5346,46.7821,46.5114,46.7279,197800.0
2010-07-22 15:50:00,60.43,60.71,60.4,60.57,193000.0,46.7357,46.9522,46.7125,46.8439,193000.0
2010-07-23 09:30:00,60.33,60.65,60.12,60.33,59800.0,46.6583,46.9058,46.4959,46.6583,59800.0
2010-07-23 09:40:00,60.39,60.8,60.38,60.71,32200.0,46.7047,47.0218,46.697,46.9522,32200.0
2010-07-23 09:50:00,60.69,60.86,60.53,60.63,46400.0,46.9368,47.0682,46.813,46.8903,46400.0
2010-07-23 10:00:00,60.63,60.77,60.53,60.65,65900.0,46.8903,46.9986,46.813,46.9058,65900.0
2010-07-23 10:10:00,60.68,60.87,60.51,60.76,52200.0,46.929,47.076,46.7975,46.9909,52200.0
2010-07-23 10:20:00,60.77,61.02,60.66,60.99,29500.0,46.9986,47.192,46.9135,47.1688,29500.0
2010-07-23 10:30:00,61.01,61.31,61.01,61.28,47800.0,47.1842,47.4162,47.1842,47.393,47800.0
2010-07-23 10:40:00,61.26,61.43,61.23,61.33,38500.0,47.3776,47.5091,47.3544,47.4317,38500.0
2010-07-23 10:50:00,61.35,61.36,61.1,61.1,17700.0,47.4472,47.4549,47.2538,47.2538,17700.0
2010-07-23 11:00:00,61.12,61.33,61.03,61.19,21300.0,47.2693,47.4317,47.1997,47.3234,21300.0
2010-07-23 11:10:00,61.2,61.29,61.07,61.12,17100.0,47.3312,47.4008,47.2306,47.2693,17100.0
2010-07-23 11:20:00,61.11,61.18,61.01,61.14,19700.0,47.2616,47.3157,47.1842,47.2848,19700.0
2010-07-23 11:30:00,61.16,61.33,61.12,61.29,19400.0,47.3002,47.4317,47.2693,47.4008,19400.0
2010-07-23 11:40:00,61.3,61.3,61.04,61.28,16600.0,47.4085,47.4085,47.2074,47.393,16600.0
2010-07-23 11:50:00,61.32,61.44,61.12,61.29,29600.0,47.424,47.5168,47.2693,47.4008,29600.0
2010-07-23 12:00:00,61.31,61.5,61.13,61.38,45000.0,47.4162,47.5632,47.277,47.4704,45000.0
2010-07-23 12:10:00,61.35,61.55,61.15,61.53,48800.0,47.4472,47.6019,47.2925,47.5864,48800.0
2010-07-23 12:20:00,61.53,61.64,61.33,61.53,34500.0,47.5864,47.6715,47.4317,47.5864,34500.0
2010-07-23 12:30:00,61.57,61.57,61.35,61.44,20300.0,47.6173,47.6173,47.4472,47.5168,20300.0
2010-07-23 12:40:00,61.45,61.46,61.22,61.31,26200.0,47.5245,47.5323,47.3466,47.4162,26200.0
2010-07-23 12:50:00,61.33,61.52,61.31,61.48,24600.0,47.4317,47.5787,47.4162,47.5477,24600.0
2010-07-23 13:00:00,61.51,61.51,61.31,61.43,13500.0,47.5709,47.5709,47.4162,47.5091,13500.0
2010-07-23 13:10:00,61.43,61.85,61.38,61.82,51900.0,47.5091,47.8339,47.4704,47.8107,51900.0
2010-07-23 13:20:00,61.81,62.17,61.81,62.15,74100.0,47.8029,48.0814,47.8029,48.0659,74100.0
2010-07-23 13:30:00,62.15,62.21,62.0,62.06,31400.0,48.0659,48.1123,47.9499,47.9963,31400.0
2010-07-23 13:40:00,62.04,62.06,61.87,61.92,23900.0,47.9808,47.9963,47.8493,47.888,23900.0
2010-07-23 13:50:00,61.87,62.07,61.87,62.03,39200.0,47.8493,48.004,47.8493,47.9731,39200.0
2010-07-23 14:00:00,62.06,62.13,61.91,62.08,29800.0,47.9963,48.0504,47.8803,48.0118,29800.0
2010-07-23 14:10:00,62.05,62.11,61.88,61.97,31700.0,47.9886,48.035,47.8571,47.9267,31700.0
2010-07-23 14:20:00,61.97,61.98,61.76,61.91,33300.0,47.9267,47.9344,47.7643,47.8803,33300.0
2010-07-23 14:30:00,61.91,61.96,61.81,61.9,54400.0,47.8803,47.9189,47.8029,47.8725,54400.0
2010-07-23 14:40:00,61.9,62.06,61.87,62.0,30300.0,47.8725,47.9963,47.8493,47.9499,30300.0
2010-07-23 14:50:00,62.01,62.14,61.94,61.99,28700.0,47.9576,48.0582,47.9035,47.9422,28700.0
2010-07-23 15:00:00,61.99,62.12,61.89,62.11,32800.0,47.9422,48.0427,47.8648,48.035,32800.0
2010-07-23 15:10:00,62.11,62.18,62.0,62.09,60500.0,48.035,48.0891,47.9499,48.0195,60500.0
2010-07-23 15:20:00,62.1,62.21,62.0,62.09,58400.0,48.0272,48.1123,47.9499,48.0195,58400.0
2010-07-23 15:30:00,62.07,62.18,61.85,61.94,84500.0,48.004,48.0891,47.8339,47.9035,84500.0
2010-07-23 15:40:00,61.93,62.1,61.73,62.1,113400.0,47.8957,48.0272,47.7411,48.0272,113400.0
2010-07-23 15:50:00,62.09,62.17,62.0,62.17,189000.0,48.0195,48.0814,47.9499,48.0814,189000.0
2010-07-26 09:30:00,62.13,62.43,61.87,61.88,45200.0,48.0504,48.2824,47.8493,47.8571,45200.0
2010-07-26 09:40:00,61.87,62.02,61.56,61.89,49600.0,47.8493,47.9654,47.6096,47.8648,49600.0
2010-07-26 09:50:00,61.9,62.21,61.79,62.15,82200.0,47.8725,48.1123,47.7875,48.0659,82200.0
2010-07-26 10:00:00,62.17,62.66,62.17,62.58,79500.0,48.0814,48.4603,48.0814,48.3984,79500.0
2010-07-26 10:10:00,62.61,62.61,62.39,62.43,39100.0,48.4217,48.4217,48.2515,48.2824,39100.0
2010-07-26 10:20:00,62.42,62.44,62.12,62.18,35900.0,48.2747,48.2902,48.0427,48.0891,35900.0
2010-07-26 10:30:00,62.21,62.24,61.97,62.17,58600.0,48.1123,48.1355,47.9267,48.0814,58600.0
2010-07-26 10:40:00,62.2,62.22,61.93,62.03,62400.0,48.1046,48.12,47.8957,47.9731,62400.0
2010-07-26 10:50:00,62.03,62.06,61.93,61.99,31600.0,47.9731,47.9963,47.8957,47.9422,31600.0
2010-07-26 11:00:00,61.98,62.03,61.75,61.89,45000.0,47.9344,47.9731,47.7565,47.8648,45000.0
2010-07-26 11:10:00,61.91,62.22,61.87,62.15,28900.0,47.8803,48.12,47.8493,48.0659,28900.0
2010-07-26 11:20:00,62.17,62.2,62.01,62.13,31000.0,48.0814,48.1046,47.9576,48.0504,31000.0
2010-07-26 11:30:00,62.13,62.2,62.02,62.12,19300.0,48.0504,48.1046,47.9654,48.0427,19300.0
2010-07-26 11:40:00,62.09,62.26,62.05,62.23,21700.0,48.0195,48.151,47.9886,48.1278,21700.0
2010-07-26 11:50:00,62.23,62.23,62.03,62.03,15700.0,48.1278,48.1278,47.9731,47.9731,15700.0
2010-07-26 12:00:00,62.06,62.17,62.04,62.08,19100.0,47.9963,48.0814,47.9808,48.0118,19100.0
2010-07-26 12:10:00,62.1,62.1,61.99,62.01,20100.0,48.0272,48.0272,47.9422,47.9576,20100.0
2010-07-26 12:20:00,62.01,62.17,61.99,62.17,22700.0,47.9576,48.0814,47.9422,48.0814,22700.0
2010-07-26 12:30:00,62.17,62.18,62.03,62.13,24000.0,48.0814,48.0891,47.9731,48.0504,24000.0
2010-07-26 12:40:00,62.13,62.17,62.04,62.07,25600.0,48.0504,48.0814,47.9808,48.004,25600.0
2010-07-26 12:50:00,62.07,62.25,62.06,62.25,25300.0,48.004,48.1432,47.9963,48.1432,25300.0
2010-07-26 13:00:00,62.25,62.3,62.1,62.1,33800.0,48.1432,48.1819,48.0272,48.0272,33800.0
2010-07-26 13:10:00,62.13,62.25,62.07,62.23,44000.0,48.0504,48.1432,48.004,48.1278,44000.0
2010-07-26 13:20:00,62.23,62.3,62.17,62.21,33300.0,48.1278,48.1819,48.0814,48.1123,33300.0
2010-07-26 13:30:00,62.23,62.26,62.15,62.18,34600.0,48.1278,48.151,48.0659,48.0891,34600.0
2010-07-26 13:40:00,62.19,62.26,62.18,62.23,35800.0,48.0968,48.151,48.0891,48.1278,35800.0
2010-07-26 13:50:00,62.26,62.27,62.12,62.13,39100.0,48.151,48.1587,48.0427,48.0504,39100.0
2010-07-26 14:00:00,62.13,62.19,62.02,62.02,24600.0,48.0504,48.0968,47.9654,47.9654,24600.0
2010-07-26 14:10:00,62.04,62.07,62.02,62.02,24700.0,47.9808,48.004,47.9654,47.9654,24700.0
2010-07-26 14:20:00,62.04,62.04,61.86,61.95,54700.0,47.9808,47.9808,47.8416,47.9112,54700.0
2010-07-26 14:30:00,61.94,61.95,61.72,61.78,41400.0,47.9035,47.9112,47.7333,47.7797,41400.0
2010-07-26 14:40:00,61.78,61.9,61.76,61.76,36800.0,47.7797,47.8725,47.7643,47.7643,36800.0
2010-07-26 14:50:00,61.76,61.83,61.7,61.78,37800.0,47.7643,47.8184,47.7179,47.7797,37800.0
2010-07-26 15:00:00,61.78,61.97,61.78,61.91,83200.0,47.7797,47.9267,47.7797,47.8803,83200.0
2010-07-26 15:10:00,61.9,61.99,61.87,61.91,39600.0,47.8725,47.9422,47.8493,47.8803,39600.0
2010-07-26 15:20:00,61.92,62.13,61.9,62.07,50400.0,47.888,48.0504,47.8725,48.004,50400.0
2010-07-26 15:30:00,62.07,62.1,61.99,62.02,66300.0,48.004,48.0272,47.9422,47.9654,66300.0
2010-07-26 15:40:00,62.05,62.23,62.05,62.2,100300.0,47.9886,48.1278,47.9886,48.1046,100300.0
2010-07-26 15:50:00,62.21,62.4,62.18,62.35,151100.0,48.1123,48.2592,48.0891,48.2206,151100.0
2010-07-27 09:30:00,62.92,62.93,62.37,62.63,31900.0,48.6614,48.6691,48.236,48.4371,31900.0
2010-07-27 09:40:00,62.63,62.63,62.04,62.07,30100.0,48.4371,48.4371,47.9808,48.004,30100.0
2010-07-27 09:50:00,62.07,62.09,61.73,61.73,70700.0,48.004,48.0195,47.7411,47.7411,70700.0
2010-07-27 10:00:00,61.72,62.05,61.58,61.62,110900.0,47.7333,47.9886,47.6251,47.656,110900.0
2010-07-27 10:10:00,61.62,61.72,61.41,61.65,76600.0,47.656,47.7333,47.4936,47.6792,76600.0
2010-07-27 10:20:00,61.68,61.77,61.56,61.68,59700.0,47.7024,47.772,47.6096,47.7024,59700.0
2010-07-27 10:30:00,61.69,61.83,61.52,61.53,64600.0,47.7101,47.8184,47.5787,47.5864,64600.0
2010-07-27 10:40:00,61.52,61.64,61.43,61.49,44200.0,47.5787,47.6715,47.5091,47.5555,44200.0
2010-07-27 10:50:00,61.49,61.51,61.33,61.4,45600.0,47.5555,47.5709,47.4317,47.4859,45600.0
2010-07-27 11:00:00,61.41,61.42,61.05,61.17,74700.0,47.4936,47.5013,47.2152,47.308,74700.0
2010-07-27 11:10:00,61.17,61.17,60.89,60.91,70200.0,47.308,47.308,47.0914,47.1069,70200.0
2010-07-27 11:20:00,60.9,60.92,60.75,60.78,123900.0,47.0992,47.1146,46.9832,47.0064,123900.0
2010-07-27 11:30:00,60.8,60.9,60.77,60.88,57900.0,47.0218,47.0992,46.9986,47.0837,57900.0
2010-07-27 11:40:00,60.88,60.93,60.79,60.79,36600.0,47.0837,47.1224,47.0141,47.0141,36600.0
2010-07-27 11:50:00,60.83,60.94,60.77,60.88,22000.0,47.045,47.1301,46.9986,47.0837,22000.0
2010-07-27 12:00:00,60.91,60.97,60.83,60.91,24400.0,47.1069,47.1533,47.045,47.1069,24400.0
2010-07-27 12:10:00,60.91,61.1,60.9,61.05,31800.0,47.1069,47.2538,47.0992,47.2152,31800.0
2010-07-27 12:20:00,61.06,61.14,61.05,61.13,21000.0,47.2229,47.2848,47.2152,47.277,21000.0
2010-07-27 12:30:00,61.13,61.16,60.96,61.06,24400.0,47.277,47.3002,47.1456,47.2229,24400.0
2010-07-27 12:40:00,61.09,61.11,60.9,60.9,18300.0,47.2461,47.2616,47.0992,47.0992,18300.0
2010-07-27 12:50:00,60.9,60.96,60.85,60.96,21700.0,47.0992,47.1456,47.0605,47.1456,21700.0
2010-07-27 13:00:00,60.95,61.01,60.87,60.99,23100.0,47.1378,47.1842,47.076,47.1688,23100.0
2010-07-27 13:10:00,61.02,61.02,60.95,60.96,35500.0,47.192,47.192,47.1378,47.1456,35500.0
2010-07-27 13:20:00,60.96,60.96,60.74,60.78,23300.0,47.1456,47.1456,46.9754,47.0064,23300.0
2010-07-27 13:30:00,60.81,60.84,60.76,60.84,31700.0,47.0296,47.0528,46.9909,47.0528,31700.0
2010-07-27 13:40:00,60.84,61.06,60.77,61.03,22800.0,47.0528,47.2229,46.9986,47.1997,22800.0
2010-07-27 13:50:00,61.02,61.05,60.87,60.91,18600.0,47.192,47.2152,47.076,47.1069,18600.0
2010-07-27 14:00:00,60.92,61.03,60.82,61.0,23400.0,47.1146,47.1997,47.0373,47.1765,23400.0
2010-07-27 14:10:00,61.01,61.09,60.83,61.08,25400.0,47.1842,47.2461,47.045,47.2384,25400.0
2010-07-27 14:20:00,61.08,61.1,60.93,61.02,26800.0,47.2384,47.2538,47.1224,47.192,26800.0
2010-07-27 14:30:00,61.02,61.07,60.94,60.98,26300.0,47.192,47.2306,47.1301,47.161,26300.0
2010-07-27 14:40:00,60.98,61.06,60.9,60.99,29600.0,47.161,47.2229,47.0992,47.1688,29600.0
2010-07-27 14:50:00,61.01,61.01,60.78,60.87,38600.0,47.1842,47.1842,47.0064,47.076,38600.0
2010-07-27 15:00:00,60.86,61.06,60.84,61.01,34800.0,47.0682,47.2229,47.0528,47.1842,34800.0
2010-07-27 15:10:00,61.01,61.05,60.91,61.0,36600.0,47.1842,47.2152,47.1069,47.1765,36600.0
2010-07-27 15:20:00,61.02,61.14,60.99,61.13,42600.0,47.192,47.2848,47.1688,47.277,42600.0
2010-07-27 15:30:00,61.14,61.14,60.99,61.03,70100.0,47.2848,47.2848,47.1688,47.1997,70100.0
2010-07-27 15:40:00,61.03,61.12,60.97,61.02,86500.0,47.1997,47.2693,47.1533,47.192,86500.0
2010-07-27 15:50:00,61.02,61.15,60.98,61.13,147400.0,47.192,47.2925,47.161,47.277,147400.0
2010-07-28 09:30:00,60.98,61.43,60.95,61.4,45600.0,47.161,47.5091,47.1378,47.4859,45600.0
2010-07-28 09:40:00,61.42,61.42,61.03,61.22,36000.0,47.5013,47.5013,47.1997,47.3466,36000.0
2010-07-28 09:50:00,61.2,61.47,61.16,61.4,43400.0,47.3312,47.54,47.3002,47.4859,43400.0
2010-07-28 10:00:00,61.41,61.53,61.27,61.29,39200.0,47.4936,47.5864,47.3853,47.4008,39200.0
2010-07-28 10:10:00,61.29,61.29,61.11,61.13,31500.0,47.4008,47.4008,47.2616,47.277,31500.0
2010-07-28 10:20:00,61.14,61.28,60.95,61.28,70900.0,47.2848,47.393,47.1378,47.393,70900.0
2010-07-28 10:30:00,61.31,61.36,61.11,61.26,56400.0,47.4162,47.4549,47.2616,47.3776,56400.0
2010-07-28 10:40:00,61.26,61.43,61.23,61.26,24700.0,47.3776,47.5091,47.3544,47.3776,24700.0
2010-07-28 10:50:00,61.25,61.32,61.19,61.26,21400.0,47.3698,47.424,47.3234,47.3776,21400.0
2010-07-28 11:00:00,61.25,61.26,61.13,61.26,39600.0,47.3698,47.3776,47.277,47.3776,39600.0
2010-07-28 11:10:00,61.27,61.44,61.21,61.26,32900.0,47.3853,47.5168,47.3389,47.3776,32900.0
2010-07-28 11:20:00,61.26,61.37,61.21,61.27,36700.0,47.3776,47.4627,47.3389,47.3853,36700.0
2010-07-28 11:30:00,61.26,61.49,61.23,61.42,26100.0,47.3776,47.5555,47.3544,47.5013,26100.0
2010-07-28 11:40:00,61.4,61.42,61.17,61.29,31500.0,47.4859,47.5013,47.308,47.4008,31500.0
2010-07-28 11:50:00,61.29,61.45,61.25,61.37,44000.0,47.4008,47.5245,47.3698,47.4627,44000.0
2010-07-28 12:00:00,61.37,61.47,61.33,61.41,24800.0,47.4627,47.54,47.4317,47.4936,24800.0
2010-07-28 12:10:00,61.42,61.58,61.4,61.55,28200.0,47.5013,47.6251,47.4859,47.6019,28200.0
2010-07-28 12:20:00,61.55,61.56,61.38,61.4,19800.0,47.6019,47.6096,47.4704,47.4859,19800.0
2010-07-28 12:30:00,61.4,61.5,61.39,61.41,27900.0,47.4859,47.5632,47.4781,47.4936,27900.0
2010-07-28 12:40:00,61.41,61.48,61.4,61.42,19300.0,47.4936,47.5477,47.4859,47.5013,19300.0
2010-07-28 12:50:00,61.4,61.64,61.36,61.64,32600.0,47.4859,47.6715,47.4549,47.6715,32600.0
2010-07-28 13:00:00,61.66,61.8,61.59,61.78,50800.0,47.6869,47.7952,47.6328,47.7797,50800.0
2010-07-28 13:10:00,61.78,61.98,61.74,61.95,89200.0,47.7797,47.9344,47.7488,47.9112,89200.0
2010-07-28 13:20:00,61.94,61.95,61.68,61.76,50300.0,47.9035,47.9112,47.7024,47.7643,50300.0
2010-07-28 13:30:00,61.76,61.93,61.67,61.85,47800.0,47.7643,47.8957,47.6947,47.8339,47800.0
2010-07-28 13:40:00,61.84,61.91,61.76,61.89,35100.0,47.8261,47.8803,47.7643,47.8648,35100.0
2010-07-28 13:50:00,61.88,61.99,61.81,61.87,29800.0,47.8571,47.9422,47.8029,47.8493,29800.0
2010-07-28 14:00:00,61.86,61.9,61.71,61.78,47200.0,47.8416,47.8725,47.7256,47.7797,47200.0
2010-07-28 14:10:00,61.77,61.83,61.49,61.51,69600.0,47.772,47.8184,47.5555,47.5709,69600.0
2010-07-28 14:20:00,61.48,61.65,61.41,61.61,64500.0,47.5477,47.6792,47.4936,47.6483,64500.0
2010-07-28 14:30:00,61.62,61.8,61.62,61.75,88600.0,47.656,47.7952,47.656,47.7565,88600.0
2010-07-28 14:40:00,61.74,61.74,61.53,61.59,59100.0,47.7488,47.7488,47.5864,47.6328,59100.0
2010-07-28 14:50:00,61.58,61.66,61.56,61.65,57400.0,47.6251,47.6869,47.6096,47.6792,57400.0
2010-07-28 15:00:00,61.64,61.68,61.52,61.52,84300.0,47.6715,47.7024,47.5787,47.5787,84300.0
2010-07-28 15:10:00,61.51,61.54,61.38,61.52,80200.0,47.5709,47.5941,47.4704,47.5787,80200.0
2010-07-28 15:20:00,61.5,61.61,61.42,61.61,69500.0,47.5632,47.6483,47.5013,47.6483,69500.0
2010-07-28 15:30:00,61.59,61.76,61.59,61.63,102900.0,47.6328,47.7643,47.6328,47.6637,102900.0
2010-07-28 15:40:00,61.64,61.75,61.63,61.74,126300.0,47.6715,47.7565,47.6637,47.7488,126300.0
2010-07-28 15:50:00,61.75,61.82,61.64,61.81,213600.0,47.7565,47.8107,47.6715,47.8029,213600.0
2010-07-29 09:30:00,62.39,63.29,62.39,63.22,72800.0,48.2515,48.9476,48.2515,48.8934,72800.0
2010-07-29 09:40:00,63.23,63.29,62.46,62.46,79800.0,48.9011,48.9476,48.3056,48.3056,79800.0
2010-07-29 09:50:00,62.44,62.44,62.17,62.23,36000.0,48.2902,48.2902,48.0814,48.1278,36000.0
2010-07-29 10:00:00,62.23,62.24,61.96,62.1,27800.0,48.1278,48.1355,47.9189,48.0272,27800.0
2010-07-29 10:10:00,62.08,62.31,61.98,62.24,36500.0,48.0118,48.1896,47.9344,48.1355,36500.0
2010-07-29 10:20:00,62.23,62.23,61.9,62.01,32900.0,48.1278,48.1278,47.8725,47.9576,32900.0
2010-07-29 10:30:00,62.02,62.11,61.82,61.97,34100.0,47.9654,48.035,47.8107,47.9267,34100.0
2010-07-29 10:40:00,61.98,62.2,61.89,62.17,40000.0,47.9344,48.1046,47.8648,48.0814,40000.0
2010-07-29 10:50:00,62.18,62.28,62.07,62.14,37900.0,48.0891,48.1664,48.004,48.0582,37900.0
2010-07-29 11:00:00,62.14,62.16,61.95,61.96,32700.0,48.0582,48.0736,47.9112,47.9189,32700.0
2010-07-29 11:10:00,61.96,61.99,61.53,61.59,46300.0,47.9189,47.9422,47.5864,47.6328,46300.0
2010-07-29 11:20:00,61.59,61.69,61.38,61.46,39200.0,47.6328,47.7101,47.4704,47.5323,39200.0
2010-07-29 11:30:00,61.44,61.45,61.21,61.34,44600.0,47.5168,47.5245,47.3389,47.4395,44600.0
2010-07-29 11:40:00,61.35,61.37,61.24,61.31,27400.0,47.4472,47.4627,47.3621,47.4162,27400.0
2010-07-29 11:50:00,61.33,61.41,61.14,61.16,24200.0,47.4317,47.4936,47.2848,47.3002,24200.0
2010-07-29 12:00:00,61.16,61.17,60.91,60.99,41300.0,47.3002,47.308,47.1069,47.1688,41300.0
2010-07-29 12:10:00,61.0,61.22,60.98,61.2,24700.0,47.1765,47.3466,47.161,47.3312,24700.0
2010-07-29 12:20:00,61.2,61.26,61.07,61.17,23300.0,47.3312,47.3776,47.2306,47.308,23300.0
2010-07-29 12:30:00,61.19,61.24,61.03,61.08,20200.0,47.3234,47.3621,47.1997,47.2384,20200.0
2010-07-29 12:40:00,61.06,61.16,61.0,61.07,16300.0,47.2229,47.3002,47.1765,47.2306,16300.0
2010-07-29 12:50:00,61.07,61.39,61.01,61.38,16900.0,47.2306,47.4781,47.1842,47.4704,16900.0
2010-07-29 13:00:00,61.36,61.45,61.27,61.44,23000.0,47.4549,47.5245,47.3853,47.5168,23000.0
2010-07-29 13:10:00,61.44,61.58,61.34,61.5,21300.0,47.5168,47.6251,47.4395,47.5632,21300.0
2010-07-29 13:20:00,61.48,61.62,61.44,61.61,21200.0,47.5477,47.656,47.5168,47.6483,21200.0
2010-07-29 13:30:00,61.62,61.77,61.6,61.74,25600.0,47.656,47.772,47.6405,47.7488,25600.0
2010-07-29 13:40:00,61.71,61.82,61.7,61.8,28400.0,47.7256,47.8107,47.7179,47.7952,28400.0
2010-07-29 13:50:00,61.8,61.84,61.63,61.63,37700.0,47.7952,47.8261,47.6637,47.6637,37700.0
2010-07-29 14:00:00,61.64,61.7,61.53,61.54,31800.0,47.6715,47.7179,47.5864,47.5941,31800.0
2010-07-29 14:10:00,61.52,61.68,61.49,61.68,22000.0,47.5787,47.7024,47.5555,47.7024,22000.0
2010-07-29 14:20:00,61.66,61.83,61.66,61.8,25100.0,47.6869,47.8184,47.6869,47.7952,25100.0
2010-07-29 14:30:00,61.81,61.91,61.7,61.85,30100.0,47.8029,47.8803,47.7179,47.8339,30100.0
2010-07-29 14:40:00,61.84,61.98,61.77,61.98,39100.0,47.8261,47.9344,47.772,47.9344,39100.0
2010-07-29 14:50:00,61.97,62.03,61.78,61.9,31200.0,47.9267,47.9731,47.7797,47.8725,31200.0
2010-07-29 15:00:00,61.89,61.91,61.8,61.86,39800.0,47.8648,47.8803,47.7952,47.8416,39800.0
2010-07-29 15:10:00,61.87,62.06,61.85,61.99,32400.0,47.8493,47.9963,47.8339,47.9422,32400.0
2010-07-29 15:20:00,62.02,62.07,61.94,62.01,34300.0,47.9654,48.004,47.9035,47.9576,34300.0
2010-07-29 15:30:00,62.0,62.04,61.79,61.86,78800.0,47.9499,47.9808,47.7875,47.8416,78800.0
2010-07-29 15:40:00,61.87,61.88,61.56,61.58,160300.0,47.8493,47.8571,47.6096,47.6251,160300.0
2010-07-29 15:50:00,61.59,61.63,61.47,61.57,195400.0,47.6328,47.6637,47.54,47.6173,195400.0
2010-07-30 09:30:00,60.57,61.31,60.22,60.22,39700.0,46.8439,47.4162,46.5733,46.5733,39700.0
2010-07-30 09:40:00,60.24,60.89,60.2,60.44,57500.0,46.5887,47.0914,46.5578,46.7434,57500.0
2010-07-30 09:50:00,60.44,60.77,60.29,60.73,42800.0,46.7434,46.9986,46.6274,46.9677,42800.0
2010-07-30 10:00:00,60.74,61.41,60.7,61.36,84800.0,46.9754,47.4936,46.9445,47.4549,84800.0
2010-07-30 10:10:00,61.37,61.52,61.15,61.16,63300.0,47.4627,47.5787,47.2925,47.3002,63300.0
2010-07-30 10:20:00,61.18,61.33,61.1,61.31,22000.0,47.3157,47.4317,47.2538,47.4162,22000.0
2010-07-30 10:30:00,61.31,61.7,61.29,61.65,45500.0,47.4162,47.7179,47.4008,47.6792,45500.0
2010-07-30 10:40:00,61.64,61.95,61.64,61.88,36900.0,47.6715,47.9112,47.6715,47.8571,36900.0
2010-07-30 10:50:00,61.88,61.88,61.61,61.82,25200.0,47.8571,47.8571,47.6483,47.8107,25200.0
2010-07-30 11:00:00,61.77,61.94,61.73,61.8,25300.0,47.772,47.9035,47.7411,47.7952,25300.0
2010-07-30 11:10:00,61.8,61.81,61.58,61.58,19400.0,47.7952,47.8029,47.6251,47.6251,19400.0
2010-07-30 11:20:00,61.6,61.62,61.34,61.39,22300.0,47.6405,47.656,47.4395,47.4781,22300.0
2010-07-30 11:30:00,61.41,61.66,61.39,61.65,53300.0,47.4936,47.6869,47.4781,47.6792,53300.0
2010-07-30 11:40:00,61.66,61.83,61.59,61.68,31400.0,47.6869,47.8184,47.6328,47.7024,31400.0
2010-07-30 11:50:00,61.69,61.87,61.6,61.68,27000.0,47.7101,47.8493,47.6405,47.7024,27000.0
2010-07-30 12:00:00,61.7,61.81,61.69,61.8,18400.0,47.7179,47.8029,47.7101,47.7952,18400.0
2010-07-30 12:10:00,61.8,61.8,61.65,61.68,24900.0,47.7952,47.7952,47.6792,47.7024,24900.0
2010-07-30 12:20:00,61.68,61.78,61.63,61.67,16000.0,47.7024,47.7797,47.6637,47.6947,16000.0
2010-07-30 12:30:00,61.67,61.75,61.61,61.72,21200.0,47.6947,47.7565,47.6483,47.7333,21200.0
2010-07-30 12:40:00,61.73,61.91,61.73,61.82,22000.0,47.7411,47.8803,47.7411,47.8107,22000.0
2010-07-30 12:50:00,61.83,61.88,61.76,61.85,15800.0,47.8184,47.8571,47.7643,47.8339,15800.0
2010-07-30 13:00:00,61.87,61.92,61.84,61.9,17600.0,47.8493,47.888,47.8261,47.8725,17600.0
2010-07-30 13:10:00,61.9,61.9,61.69,61.75,33700.0,47.8725,47.8725,47.7101,47.7565,33700.0
2010-07-30 13:20:00,61.75,61.76,61.6,61.65,53800.0,47.7565,47.7643,47.6405,47.6792,53800.0
2010-07-30 13:30:00,61.63,61.72,61.61,61.68,40500.0,47.6637,47.7333,47.6483,47.7024,40500.0
2010-07-30 13:40:00,61.66,61.76,61.65,61.71,53600.0,47.6869,47.7643,47.6792,47.7256,53600.0
2010-07-30 13:50:00,61.69,61.73,61.62,61.65,109400.0,47.7101,47.7411,47.656,47.6792,109400.0
2010-07-30 14:00:00,61.65,61.73,61.6,61.66,117700.0,47.6792,47.7411,47.6405,47.6869,117700.0
2010-07-30 14:10:00,61.67,61.88,61.67,61.83,31100.0,47.6947,47.8571,47.6947,47.8184,31100.0
2010-07-30 14:20:00,61.83,62.05,61.8,61.98,51300.0,47.8184,47.9886,47.7952,47.9344,51300.0
2010-07-30 14:30:00,61.97,62.06,61.96,61.99,43800.0,47.9267,47.9963,47.9189,47.9422,43800.0
2010-07-30 14:40:00,61.99,62.15,61.99,62.04,52600.0,47.9422,48.0659,47.9422,47.9808,52600.0
2010-07-30 14:50:00,62.05,62.09,61.93,62.0,44000.0,47.9886,48.0195,47.8957,47.9499,44000.0
2010-07-30 15:00:00,61.99,62.03,61.89,62.02,98600.0,47.9422,47.9731,47.8648,47.9654,98600.0
2010-07-30 15:10:00,62.03,62.17,62.0,62.12,45500.0,47.9731,48.0814,47.9499,48.0427,45500.0
2010-07-30 15:20:00,62.14,62.39,62.09,62.27,58000.0,48.0582,48.2515,48.0195,48.1587,58000.0
2010-07-30 15:30:00,62.28,62.32,62.12,62.16,71400.0,48.1664,48.1974,48.0427,48.0736,71400.0
2010-07-30 15:40:00,62.16,62.34,62.16,62.22,83600.0,48.0736,48.2128,48.0736,48.12,83600.0
2010-07-30 15:50:00,62.22,62.32,62.12,62.12,113600.0,48.12,48.1974,48.0427,48.0427,113600.0
2010-08-02 09:30:00,63.36,63.69,62.68,62.9,55700.0,49.0017,49.2569,48.4758,48.6459,55700.0
2010-08-02 09:40:00,62.88,63.07,62.72,62.98,38900.0,48.6305,48.7774,48.5067,48.7078,38900.0
2010-08-02 09:50:00,63.0,63.11,62.83,62.89,31600.0,48.7233,48.8083,48.5918,48.6382,31600.0
2010-08-02 10:00:00,62.91,63.71,62.89,63.62,85100.0,48.6537,49.2724,48.6382,49.2028,85100.0
2010-08-02 10:10:00,63.65,64.08,63.63,63.94,78600.0,49.226,49.5585,49.2105,49.4503,78600.0
2010-08-02 10:20:00,63.9,64.0,63.85,63.85,64500.0,49.4193,49.4967,49.3806,49.3806,64500.0
2010-08-02 10:30:00,63.86,64.04,63.85,63.9,112500.0,49.3884,49.5276,49.3806,49.4193,112500.0
2010-08-02 10:40:00,63.9,64.1,63.89,64.03,93400.0,49.4193,49.574,49.4116,49.5199,93400.0
2010-08-02 10:50:00,64.03,64.09,63.99,64.09,28100.0,49.5199,49.5663,49.4889,49.5663,28100.0
2010-08-02 11:00:00,64.08,64.08,63.96,64.07,30800.0,49.5585,49.5585,49.4657,49.5508,30800.0
2010-08-02 11:10:00,64.07,64.07,63.94,63.99,44100.0,49.5508,49.5508,49.4503,49.4889,44100.0
2010-08-02 11:20:00,64.01,64.06,63.89,64.0,37800.0,49.5044,49.5431,49.4116,49.4967,37800.0
2010-08-02 11:30:00,64.03,64.3,64.03,64.27,75900.0,49.5199,49.7287,49.5199,49.7055,75900.0
2010-08-02 11:40:00,64.25,64.3,64.24,64.26,33600.0,49.69,49.7287,49.6823,49.6977,33600.0
2010-08-02 11:50:00,64.25,64.31,64.21,64.26,44600.0,49.69,49.7364,49.6591,49.6977,44600.0
2010-08-02 12:00:00,64.24,64.27,64.1,64.12,17700.0,49.6823,49.7055,49.574,49.5895,17700.0
2010-08-02 12:10:00,64.11,64.19,64.03,64.18,33700.0,49.5817,49.6436,49.5199,49.6359,33700.0
2010-08-02 12:20:00,64.17,64.23,64.05,64.11,40100.0,49.6281,49.6745,49.5353,49.5817,40100.0
2010-08-02 12:30:00,64.12,64.17,64.07,64.1,35800.0,49.5895,49.6281,49.5508,49.574,35800.0
2010-08-02 12:40:00,64.08,64.1,63.95,63.99,24200.0,49.5585,49.574,49.458,49.4889,24200.0
2010-08-02 12:50:00,63.98,64.12,63.98,64.02,39800.0,49.4812,49.5895,49.4812,49.5121,39800.0
2010-08-02 13:00:00,64.01,64.06,63.97,63.97,25500.0,49.5044,49.5431,49.4735,49.4735,25500.0
2010-08-02 13:10:00,63.98,64.05,63.89,63.9,27800.0,49.4812,49.5353,49.4116,49.4193,27800.0
2010-08-02 13:20:00,63.9,63.93,63.75,63.75,22100.0,49.4193,49.4425,49.3033,49.3033,22100.0
2010-08-02 13:30:00,63.75,63.8,63.65,63.8,27900.0,49.3033,49.342,49.226,49.342,27900.0
2010-08-02 13:40:00,63.81,63.91,63.73,63.74,21100.0,49.3497,49.4271,49.2878,49.2956,21100.0
2010-08-02 13:50:00,63.72,63.72,63.56,63.57,63700.0,49.2801,49.2801,49.1564,49.1641,63700.0
2010-08-02 14:00:00,63.57,63.57,63.5,63.56,40300.0,49.1641,49.1641,49.11,49.1564,40300.0
2010-08-02 14:10:00,63.56,63.72,63.55,63.56,48800.0,49.1564,49.2801,49.1486,49.1564,48800.0
2010-08-02 14:20:00,63.56,63.63,63.5,63.55,21700.0,49.1564,49.2105,49.11,49.1486,21700.0
2010-08-02 14:30:00,63.57,63.79,63.53,63.74,41300.0,49.1641,49.3342,49.1332,49.2956,41300.0
2010-08-02 14:40:00,63.75,63.81,63.69,63.74,33500.0,49.3033,49.3497,49.2569,49.2956,33500.0
2010-08-02 14:50:00,63.74,63.77,63.7,63.74,32900.0,49.2956,49.3188,49.2646,49.2956,32900.0
2010-08-02 15:00:00,63.75,63.77,63.66,63.76,35500.0,49.3033,49.3188,49.2337,49.311,35500.0
2010-08-02 15:10:00,63.77,63.8,63.72,63.8,62900.0,49.3188,49.342,49.2801,49.342,62900.0
2010-08-02 15:20:00,63.8,63.85,63.78,63.81,34200.0,49.342,49.3806,49.3265,49.3497,34200.0
2010-08-02 15:30:00,63.82,63.9,63.74,63.75,53400.0,49.3574,49.4193,49.2956,49.3033,53400.0
2010-08-02 15:40:00,63.75,63.9,63.68,63.78,82800.0,49.3033,49.4193,49.2492,49.3265,82800.0
2010-08-02 15:50:00,63.77,63.89,63.72,63.81,111100.0,49.3188,49.4116,49.2801,49.3497,111100.0
2010-08-03 09:30:00,64.14,64.4,63.08,64.2,159700.0,49.6049,49.806,48.7851,49.6513,159700.0
2010-08-03 09:40:00,64.2,64.56,63.66,63.68,128700.0,49.6513,49.9298,49.2337,49.2492,128700.0
2010-08-03 09:50:00,63.69,63.71,63.01,63.4,145200.0,49.2569,49.2724,48.731,49.0326,145200.0
2010-08-03 10:00:00,63.4,63.42,62.47,62.79,133600.0,49.0326,49.0481,48.3134,48.5609,133600.0
2010-08-03 10:10:00,62.74,62.74,62.32,62.45,85600.0,48.5222,48.5222,48.1974,48.2979,85600.0
2010-08-03 10:20:00,62.42,63.26,62.42,63.1,234300.0,48.2747,48.9244,48.2747,48.8006,234300.0
2010-08-03 10:30:00,63.09,63.5,63.0,63.42,137200.0,48.7929,49.11,48.7233,49.0481,137200.0
2010-08-03 10:40:00,63.41,63.74,63.35,63.72,47200.0,49.0404,49.2956,48.994,49.2801,47200.0
2010-08-03 10:50:00,63.72,64.0,63.71,63.99,65500.0,49.2801,49.4967,49.2724,49.4889,65500.0
2010-08-03 11:00:00,63.97,64.08,63.89,64.05,98600.0,49.4735,49.5585,49.4116,49.5353,98600.0
2010-08-03 11:10:00,64.05,64.05,63.85,64.0,54700.0,49.5353,49.5353,49.3806,49.4967,54700.0
2010-08-03 11:20:00,64.02,64.07,63.88,63.95,39700.0,49.5121,49.5508,49.4038,49.458,39700.0
2010-08-03 11:30:00,63.97,64.18,63.93,64.03,40700.0,49.4735,49.6359,49.4425,49.5199,40700.0
2010-08-03 11:40:00,64.01,64.2,64.0,64.12,38100.0,49.5044,49.6513,49.4967,49.5895,38100.0
2010-08-03 11:50:00,64.1,64.16,64.05,64.15,23700.0,49.574,49.6204,49.5353,49.6127,23700.0
2010-08-03 12:00:00,64.16,64.16,64.04,64.09,25400.0,49.6204,49.6204,49.5276,49.5663,25400.0
2010-08-03 12:10:00,64.07,64.08,64.0,64.07,42700.0,49.5508,49.5585,49.4967,49.5508,42700.0
2010-08-03 12:20:00,64.06,64.07,63.86,63.96,52900.0,49.5431,49.5508,49.3884,49.4657,52900.0
2010-08-03 12:30:00,63.96,64.15,63.92,64.12,25500.0,49.4657,49.6127,49.4348,49.5895,25500.0
2010-08-03 12:40:00,64.12,64.21,64.07,64.18,39500.0,49.5895,49.6591,49.5508,49.6359,39500.0
2010-08-03 12:50:00,64.17,64.36,64.15,64.25,36700.0,49.6281,49.7751,49.6127,49.69,36700.0
2010-08-03 13:00:00,64.27,64.3,64.15,64.25,45200.0,49.7055,49.7287,49.6127,49.69,45200.0
2010-08-03 13:10:00,64.25,64.37,64.21,64.29,58000.0,49.69,49.7828,49.6591,49.7209,58000.0
2010-08-03 13:20:00,64.29,64.33,64.2,64.21,48500.0,49.7209,49.7519,49.6513,49.6591,48500.0
2010-08-03 13:30:00,64.21,64.45,64.21,64.39,78200.0,49.6591,49.8447,49.6591,49.7983,78200.0
2010-08-03 13:40:00,64.39,64.68,64.38,64.48,69500.0,49.7983,50.0226,49.7905,49.8679,69500.0
2010-08-03 13:50:00,64.47,64.52,64.33,64.45,33000.0,49.8601,49.8988,49.7519,49.8447,33000.0
2010-08-03 14:00:00,64.46,64.46,64.26,64.32,30000.0,49.8524,49.8524,49.6977,49.7441,30000.0
2010-08-03 14:10:00,64.33,64.43,64.29,64.39,43900.0,49.7519,49.8292,49.7209,49.7983,43900.0
2010-08-03 14:20:00,64.39,64.4,64.31,64.36,32600.0,49.7983,49.806,49.7364,49.7751,32600.0
2010-08-03 14:30:00,64.37,64.47,64.35,64.4,53900.0,49.7828,49.8601,49.7673,49.806,53900.0
2010-08-03 14:40:00,64.41,64.49,64.33,64.42,39600.0,49.8137,49.8756,49.7519,49.8215,39600.0
2010-08-03 14:50:00,64.4,64.47,64.36,64.41,47000.0,49.806,49.8601,49.7751,49.8137,47000.0
2010-08-03 15:00:00,64.41,64.43,64.35,64.41,76700.0,49.8137,49.8292,49.7673,49.8137,76700.0
2010-08-03 15:10:00,64.41,64.47,64.37,64.41,87200.0,49.8137,49.8601,49.7828,49.8137,87200.0
2010-08-03 15:20:00,64.41,64.43,64.37,64.4,99100.0,49.8137,49.8292,49.7828,49.806,99100.0
2010-08-03 15:30:00,64.39,64.41,64.25,64.25,128600.0,49.7983,49.8137,49.69,49.69,128600.0
2010-08-03 15:40:00,64.25,64.29,64.01,64.13,134400.0,49.69,49.7209,49.5044,49.5972,134400.0
2010-08-03 15:50:00,64.13,64.21,64.06,64.17,154400.0,49.5972,49.6591,49.5431,49.6281,154400.0
2010-08-04 09:30:00,63.67,63.88,63.02,63.83,102700.0,49.2414,49.4038,48.7387,49.3652,102700.0
2010-08-04 09:40:00,63.81,64.16,63.65,64.03,72400.0,49.3497,49.6204,49.226,49.5199,72400.0
2010-08-04 09:50:00,64.01,64.48,63.9,64.47,59500.0,49.5044,49.8679,49.4193,49.8601,59500.0
2010-08-04 10:00:00,64.5,64.89,64.4,64.45,83400.0,49.8833,50.185,49.806,49.8447,83400.0
2010-08-04 10:10:00,64.44,64.44,63.82,63.82,60800.0,49.8369,49.8369,49.3574,49.3574,60800.0
2010-08-04 10:20:00,63.81,64.12,63.78,64.0,70400.0,49.3497,49.5895,49.3265,49.4967,70400.0
2010-08-04 10:30:00,64.03,64.14,63.9,63.97,38400.0,49.5199,49.6049,49.4193,49.4735,38400.0
2010-08-04 10:40:00,64.0,64.3,63.96,64.3,19200.0,49.4967,49.7287,49.4657,49.7287,19200.0
2010-08-04 10:50:00,64.26,64.36,64.21,64.3,29100.0,49.6977,49.7751,49.6591,49.7287,29100.0
2010-08-04 11:00:00,64.3,64.58,64.3,64.52,46100.0,49.7287,49.9452,49.7287,49.8988,46100.0
2010-08-04 11:10:00,64.52,64.62,64.36,64.36,36600.0,49.8988,49.9762,49.7751,49.7751,36600.0
2010-08-04 11:20:00,64.4,64.6,64.35,64.53,25500.0,49.806,49.9607,49.7673,49.9065,25500.0
2010-08-04 11:30:00,64.5,64.58,64.36,64.36,14500.0,49.8833,49.9452,49.7751,49.7751,14500.0
2010-08-04 11:40:00,64.34,64.43,64.3,64.39,15200.0,49.7596,49.8292,49.7287,49.7983,15200.0
2010-08-04 11:50:00,64.4,64.45,64.26,64.28,34900.0,49.806,49.8447,49.6977,49.7132,34900.0
2010-08-04 12:00:00,64.27,64.29,64.2,64.25,14600.0,49.7055,49.7209,49.6513,49.69,14600.0
2010-08-04 12:10:00,64.27,64.43,64.26,64.42,14600.0,49.7055,49.8292,49.6977,49.8215,14600.0
2010-08-04 12:20:00,64.42,64.65,64.42,64.63,24300.0,49.8215,49.9994,49.8215,49.9839,24300.0
2010-08-04 12:30:00,64.63,64.71,64.32,64.32,25800.0,49.9839,50.0458,49.7441,49.7441,25800.0
2010-08-04 12:40:00,64.32,64.33,64.15,64.26,33900.0,49.7441,49.7519,49.6127,49.6977,33900.0
2010-08-04 12:50:00,64.22,64.26,64.18,64.26,11100.0,49.6668,49.6977,49.6359,49.6977,11100.0
2010-08-04 13:00:00,64.25,64.34,64.22,64.29,22400.0,49.69,49.7596,49.6668,49.7209,22400.0
2010-08-04 13:10:00,64.28,64.35,64.23,64.35,26200.0,49.7132,49.7673,49.6745,49.7673,26200.0
2010-08-04 13:20:00,64.33,64.43,64.22,64.26,16600.0,49.7519,49.8292,49.6668,49.6977,16600.0
2010-08-04 13:30:00,64.26,64.32,64.2,64.29,11500.0,49.6977,49.7441,49.6513,49.7209,11500.0
2010-08-04 13:40:00,64.3,64.31,64.14,64.16,14600.0,49.7287,49.7364,49.6049,49.6204,14600.0
2010-08-04 13:50:00,64.15,64.21,64.05,64.1,18200.0,49.6127,49.6591,49.5353,49.574,18200.0
2010-08-04 14:00:00,64.11,64.31,64.07,64.22,19500.0,49.5817,49.7364,49.5508,49.6668,19500.0
2010-08-04 14:10:00,64.21,64.29,64.14,64.15,29800.0,49.6591,49.7209,49.6049,49.6127,29800.0
2010-08-04 14:20:00,64.15,64.18,64.04,64.18,19400.0,49.6127,49.6359,49.5276,49.6359,19400.0
2010-08-04 14:30:00,64.19,64.27,64.17,64.22,32000.0,49.6436,49.7055,49.6281,49.6668,32000.0
2010-08-04 14:40:00,64.22,64.4,64.2,64.4,25300.0,49.6668,49.806,49.6513,49.806,25300.0
2010-08-04 14:50:00,64.42,64.47,64.32,64.45,30000.0,49.8215,49.8601,49.7441,49.8447,30000.0
2010-08-04 15:00:00,64.46,64.47,64.29,64.3,29900.0,49.8524,49.8601,49.7209,49.7287,29900.0
2010-08-04 15:10:00,64.3,64.44,64.28,64.36,32000.0,49.7287,49.8369,49.7132,49.7751,32000.0
2010-08-04 15:20:00,64.36,64.51,64.36,64.46,38900.0,49.7751,49.8911,49.7751,49.8524,38900.0
2010-08-04 15:30:00,64.47,64.56,64.43,64.5,58100.0,49.8601,49.9298,49.8292,49.8833,58100.0
2010-08-04 15:40:00,64.5,64.58,64.48,64.54,103000.0,49.8833,49.9452,49.8679,49.9143,103000.0
2010-08-04 15:50:00,64.55,64.58,64.4,64.46,153400.0,49.922,49.9452,49.806,49.8524,153400.0
2010-08-05 09:30:00,63.98,64.41,63.79,64.35,23100.0,49.4812,49.8137,49.3342,49.7673,23100.0
2010-08-05 09:40:00,64.39,64.98,64.36,64.97,75900.0,49.7983,50.2546,49.7751,50.2468,75900.0
2010-08-05 09:50:00,64.93,64.98,64.63,64.68,36200.0,50.2159,50.2546,49.9839,50.0226,36200.0
2010-08-05 10:00:00,64.68,64.99,64.64,64.72,40300.0,50.0226,50.2623,49.9916,50.0535,40300.0
2010-08-05 10:10:00,64.74,65.17,64.74,65.11,53900.0,50.069,50.4015,50.069,50.3551,53900.0
2010-08-05 10:20:00,65.09,65.37,65.09,65.36,39100.0,50.3396,50.5562,50.3396,50.5485,39100.0
2010-08-05 10:30:00,65.35,65.45,65.28,65.41,129900.0,50.5407,50.6181,50.4866,50.5871,129900.0
2010-08-05 10:40:00,65.42,65.44,65.13,65.21,65300.0,50.5949,50.6103,50.3706,50.4325,65300.0
2010-08-05 10:50:00,65.2,65.27,65.14,65.16,54200.0,50.4247,50.4789,50.3783,50.3938,54200.0
2010-08-05 11:00:00,65.15,65.3,65.05,65.25,89100.0,50.386,50.5021,50.3087,50.4634,89100.0
2010-08-05 11:10:00,65.24,65.48,65.2,65.48,34200.0,50.4557,50.6413,50.4247,50.6413,34200.0
2010-08-05 11:20:00,65.49,65.49,65.38,65.39,28300.0,50.649,50.649,50.5639,50.5717,28300.0
2010-08-05 11:30:00,65.39,65.39,65.22,65.26,24400.0,50.5717,50.5717,50.4402,50.4711,24400.0
2010-08-05 11:40:00,65.29,65.48,65.28,65.36,15200.0,50.4943,50.6413,50.4866,50.5485,15200.0
2010-08-05 11:50:00,65.36,65.41,65.28,65.28,21300.0,50.5485,50.5871,50.4866,50.4866,21300.0
2010-08-05 12:00:00,65.29,65.47,65.29,65.4,15300.0,50.4943,50.6335,50.4943,50.5794,15300.0
2010-08-05 12:10:00,65.39,65.45,65.34,65.35,35400.0,50.5717,50.6181,50.533,50.5407,35400.0
2010-08-05 12:20:00,65.37,65.37,65.2,65.2,19100.0,50.5562,50.5562,50.4247,50.4247,19100.0
2010-08-05 12:30:00,65.22,65.24,65.13,65.24,32100.0,50.4402,50.4557,50.3706,50.4557,32100.0
2010-08-05 12:40:00,65.22,65.25,65.18,65.21,11400.0,50.4402,50.4634,50.4093,50.4325,11400.0
2010-08-05 12:50:00,65.19,65.23,65.15,65.15,20100.0,50.417,50.4479,50.386,50.386,20100.0
2010-08-05 13:00:00,65.14,65.19,65.07,65.15,34100.0,50.3783,50.417,50.3242,50.386,34100.0
2010-08-05 13:10:00,65.12,65.14,64.98,65.02,18000.0,50.3628,50.3783,50.2546,50.2855,18000.0
2010-08-05 13:20:00,65.01,65.11,64.99,65.1,13400.0,50.2778,50.3551,50.2623,50.3474,13400.0
2010-08-05 13:30:00,65.1,65.26,65.1,65.23,20700.0,50.3474,50.4711,50.3474,50.4479,20700.0
2010-08-05 13:40:00,65.24,65.31,65.2,65.29,28300.0,50.4557,50.5098,50.4247,50.4943,28300.0
2010-08-05 13:50:00,65.31,65.39,65.29,65.34,15200.0,50.5098,50.5717,50.4943,50.533,15200.0
2010-08-05 14:00:00,65.34,65.39,65.31,65.36,18800.0,50.533,50.5717,50.5098,50.5485,18800.0
2010-08-05 14:10:00,65.35,65.42,65.33,65.37,17200.0,50.5407,50.5949,50.5253,50.5562,17200.0
2010-08-05 14:20:00,65.36,65.45,65.3,65.37,23700.0,50.5485,50.6181,50.5021,50.5562,23700.0
2010-08-05 14:30:00,65.37,65.39,65.33,65.33,15400.0,50.5562,50.5717,50.5253,50.5253,15400.0
2010-08-05 14:40:00,65.34,65.43,65.34,65.35,14500.0,50.533,50.6026,50.533,50.5407,14500.0
2010-08-05 14:50:00,65.36,65.37,65.22,65.25,33000.0,50.5485,50.5562,50.4402,50.4634,33000.0
2010-08-05 15:00:00,65.24,65.43,65.24,65.36,65800.0,50.4557,50.6026,50.4557,50.5485,65800.0
2010-08-05 15:10:00,65.36,65.41,65.35,65.41,26900.0,50.5485,50.5871,50.5407,50.5871,26900.0
2010-08-05 15:20:00,65.4,65.45,65.26,65.27,47200.0,50.5794,50.6181,50.4711,50.4789,47200.0
2010-08-05 15:30:00,65.26,65.42,65.25,65.33,82400.0,50.4711,50.5949,50.4634,50.5253,82400.0
2010-08-05 15:40:00,65.34,65.39,65.23,65.23,75000.0,50.533,50.5717,50.4479,50.4479,75000.0
2010-08-05 15:50:00,65.24,65.39,65.19,65.37,109100.0,50.4557,50.5717,50.417,50.5562,109100.0
2010-08-06 09:30:00,64.36,65.14,64.36,65.07,27500.0,49.7751,50.3783,49.7751,50.3242,27500.0
2010-08-06 09:40:00,65.14,65.46,65.09,65.42,56600.0,50.3783,50.6258,50.3396,50.5949,56600.0
2010-08-06 09:50:00,65.42,65.63,65.34,65.55,62100.0,50.5949,50.7573,50.533,50.6954,62100.0
2010-08-06 10:00:00,65.58,65.66,65.45,65.62,72200.0,50.7186,50.7805,50.6181,50.7495,72200.0
2010-08-06 10:10:00,65.6,65.67,65.49,65.63,71200.0,50.7341,50.7882,50.649,50.7573,71200.0
2010-08-06 10:20:00,65.63,65.63,65.33,65.48,36100.0,50.7573,50.7573,50.5253,50.6413,36100.0
2010-08-06 10:30:00,65.47,65.49,65.27,65.41,51200.0,50.6335,50.649,50.4789,50.5871,51200.0
2010-08-06 10:40:00,65.42,65.42,64.48,64.49,129800.0,50.5949,50.5949,49.8679,49.8756,129800.0
2010-08-06 10:50:00,64.5,64.84,64.36,64.59,69800.0,49.8833,50.1463,49.7751,49.953,69800.0
2010-08-06 11:00:00,64.57,64.68,64.46,64.6,47000.0,49.9375,50.0226,49.8524,49.9607,47000.0
2010-08-06 11:10:00,64.61,64.83,64.6,64.72,55800.0,49.9684,50.1386,49.9607,50.0535,55800.0
2010-08-06 11:20:00,64.72,64.91,64.7,64.88,26400.0,50.0535,50.2004,50.038,50.1772,26400.0
2010-08-06 11:30:00,64.89,64.9,64.69,64.9,30000.0,50.185,50.1927,50.0303,50.1927,30000.0
2010-08-06 11:40:00,64.89,65.08,64.84,64.99,54200.0,50.185,50.3319,50.1463,50.2623,54200.0
2010-08-06 11:50:00,65.0,65.15,64.97,64.97,37800.0,50.27,50.386,50.2468,50.2468,37800.0
2010-08-06 12:00:00,64.98,65.05,64.87,64.91,29700.0,50.2546,50.3087,50.1695,50.2004,29700.0
2010-08-06 12:10:00,64.91,64.93,64.72,64.77,26100.0,50.2004,50.2159,50.0535,50.0922,26100.0
2010-08-06 12:20:00,64.78,64.9,64.71,64.83,32700.0,50.0999,50.1927,50.0458,50.1386,32700.0
2010-08-06 12:30:00,64.82,64.92,64.79,64.88,14800.0,50.1308,50.2082,50.1076,50.1772,14800.0
2010-08-06 12:40:00,64.88,64.94,64.82,64.83,26400.0,50.1772,50.2236,50.1308,50.1386,26400.0
2010-08-06 12:50:00,64.83,64.83,64.56,64.58,44500.0,50.1386,50.1386,49.9298,49.9452,44500.0
2010-08-06 13:00:00,64.58,64.72,64.57,64.67,47600.0,49.9452,50.0535,49.9375,50.0148,47600.0
2010-08-06 13:10:00,64.66,64.72,64.59,64.67,43300.0,50.0071,50.0535,49.953,50.0148,43300.0
2010-08-06 13:20:00,64.68,64.84,64.63,64.81,73700.0,50.0226,50.1463,49.9839,50.1231,73700.0
2010-08-06 13:30:00,64.82,64.85,64.71,64.73,23100.0,50.1308,50.154,50.0458,50.0612,23100.0
2010-08-06 13:40:00,64.74,64.87,64.69,64.79,33900.0,50.069,50.1695,50.0303,50.1076,33900.0
2010-08-06 13:50:00,64.79,64.81,64.69,64.71,13800.0,50.1076,50.1231,50.0303,50.0458,13800.0
2010-08-06 14:00:00,64.71,64.74,64.63,64.69,38600.0,50.0458,50.069,49.9839,50.0303,38600.0
2010-08-06 14:10:00,64.69,64.73,64.6,64.66,19000.0,50.0303,50.0612,49.9607,50.0071,19000.0
2010-08-06 14:20:00,64.63,64.74,64.6,64.73,15800.0,49.9839,50.069,49.9607,50.0612,15800.0
2010-08-06 14:30:00,64.71,64.8,64.64,64.69,15700.0,50.0458,50.1154,49.9916,50.0303,15700.0
2010-08-06 14:40:00,64.69,64.94,64.67,64.84,27800.0,50.0303,50.2236,50.0148,50.1463,27800.0
2010-08-06 14:50:00,64.85,65.16,64.84,65.15,42900.0,50.154,50.3938,50.1463,50.386,42900.0
2010-08-06 15:00:00,65.17,65.27,65.04,65.15,43600.0,50.4015,50.4789,50.301,50.386,43600.0
2010-08-06 15:10:00,65.17,65.22,64.97,65.14,32400.0,50.4015,50.4402,50.2468,50.3783,32400.0
2010-08-06 15:20:00,65.15,65.38,65.12,65.25,38600.0,50.386,50.5639,50.3628,50.4634,38600.0
2010-08-06 15:30:00,65.24,65.35,65.15,65.32,49100.0,50.4557,50.5407,50.386,50.5175,49100.0
2010-08-06 15:40:00,65.31,65.41,65.2,65.41,55500.0,50.5098,50.5871,50.4247,50.5871,55500.0
2010-08-06 15:50:00,65.42,65.49,65.25,65.47,117100.0,50.5949,50.649,50.4634,50.6335,117100.0
2010-08-09 09:30:00,65.83,65.92,65.29,65.41,56500.0,50.912,50.9816,50.4943,50.5871,56500.0
2010-08-09 09:40:00,65.46,65.46,65.05,65.21,65300.0,50.6258,50.6258,50.3087,50.4325,65300.0
2010-08-09 09:50:00,65.19,65.19,64.92,64.94,47900.0,50.417,50.417,50.2082,50.2236,47900.0
2010-08-09 10:00:00,64.96,64.99,64.8,64.86,53800.0,50.2391,50.2623,50.1154,50.1618,53800.0
2010-08-09 10:10:00,64.86,65.0,64.83,64.91,53200.0,50.1618,50.27,50.1386,50.2004,53200.0
2010-08-09 10:20:00,64.9,64.93,64.79,64.82,41300.0,50.1927,50.2159,50.1076,50.1308,41300.0
2010-08-09 10:30:00,64.84,64.92,64.79,64.84,21300.0,50.1463,50.2082,50.1076,50.1463,21300.0
2010-08-09 10:40:00,64.86,64.95,64.79,64.91,47400.0,50.1618,50.2314,50.1076,50.2004,47400.0
2010-08-09 10:50:00,64.91,65.15,64.86,65.11,44100.0,50.2004,50.386,50.1618,50.3551,44100.0
2010-08-09 11:00:00,65.11,65.17,65.05,65.1,42200.0,50.3551,50.4015,50.3087,50.3474,42200.0
2010-08-09 11:10:00,65.09,65.14,65.03,65.04,22100.0,50.3396,50.3783,50.2932,50.301,22100.0
2010-08-09 11:20:00,65.05,65.05,64.94,64.97,18400.0,50.3087,50.3087,50.2236,50.2468,18400.0
2010-08-09 11:30:00,64.97,65.15,64.97,65.07,28400.0,50.2468,50.386,50.2468,50.3242,28400.0
2010-08-09 11:40:00,65.07,65.07,64.93,64.98,25700.0,50.3242,50.3242,50.2159,50.2546,25700.0
2010-08-09 11:50:00,64.99,64.99,64.85,64.89,26400.0,50.2623,50.2623,50.154,50.185,26400.0
2010-08-09 12:00:00,64.88,65.14,64.88,65.13,41900.0,50.1772,50.3783,50.1772,50.3706,41900.0
2010-08-09 12:10:00,65.13,65.14,64.99,65.04,19300.0,50.3706,50.3783,50.2623,50.301,19300.0
2010-08-09 12:20:00,65.02,65.02,64.84,64.84,20600.0,50.2855,50.2855,50.1463,50.1463,20600.0
2010-08-09 12:30:00,64.83,64.85,64.67,64.78,55500.0,50.1386,50.154,50.0148,50.0999,55500.0
2010-08-09 12:40:00,64.79,64.89,64.75,64.8,38200.0,50.1076,50.185,50.0767,50.1154,38200.0
2010-08-09 12:50:00,64.8,64.84,64.76,64.82,25700.0,50.1154,50.1463,50.0844,50.1308,25700.0
2010-08-09 13:00:00,64.82,64.86,64.78,64.83,52300.0,50.1308,50.1618,50.0999,50.1386,52300.0
2010-08-09 13:10:00,64.82,65.05,64.81,65.05,58400.0,50.1308,50.3087,50.1231,50.3087,58400.0
2010-08-09 13:20:00,65.04,65.06,64.95,64.96,70300.0,50.301,50.3164,50.2314,50.2391,70300.0
2010-08-09 13:30:00,64.96,65.04,64.94,64.99,73700.0,50.2391,50.301,50.2236,50.2623,73700.0
2010-08-09 13:40:00,64.99,65.08,64.93,65.01,63300.0,50.2623,50.3319,50.2159,50.2778,63300.0
2010-08-09 13:50:00,64.98,65.16,64.98,65.16,71400.0,50.2546,50.3938,50.2546,50.3938,71400.0
2010-08-09 14:00:00,65.12,65.17,65.08,65.15,53100.0,50.3628,50.4015,50.3319,50.386,53100.0
2010-08-09 14:10:00,65.15,65.15,65.08,65.13,36700.0,50.386,50.386,50.3319,50.3706,36700.0
2010-08-09 14:20:00,65.12,65.12,65.08,65.09,22400.0,50.3628,50.3628,50.3319,50.3396,22400.0
2010-08-09 14:30:00,65.1,65.21,65.1,65.19,24800.0,50.3474,50.4325,50.3474,50.417,24800.0
2010-08-09 14:40:00,65.2,65.35,65.2,65.3,37900.0,50.4247,50.5407,50.4247,50.5021,37900.0
2010-08-09 14:50:00,65.31,65.31,65.27,65.29,17800.0,50.5098,50.5098,50.4789,50.4943,17800.0
2010-08-09 15:00:00,65.29,65.29,65.22,65.24,35700.0,50.4943,50.4943,50.4402,50.4557,35700.0
2010-08-09 15:10:00,65.26,65.29,65.17,65.25,45800.0,50.4711,50.4943,50.4015,50.4634,45800.0
2010-08-09 15:20:00,65.25,65.29,65.24,65.28,44200.0,50.4634,50.4943,50.4557,50.4866,44200.0
2010-08-09 15:30:00,65.27,65.29,65.18,65.21,72400.0,50.4789,50.4943,50.4093,50.4325,72400.0
2010-08-09 15:40:00,65.21,65.31,65.2,65.23,71700.0,50.4325,50.5098,50.4247,50.4479,71700.0
2010-08-09 15:50:00,65.24,65.3,65.18,65.27,153000.0,50.4557,50.5021,50.4093,50.4789,153000.0
2010-08-10 09:30:00,64.0,64.63,64.0,64.57,60100.0,49.4967,49.9839,49.4967,49.9375,60100.0
2010-08-10 09:40:00,64.55,64.55,64.14,64.33,38800.0,49.922,49.922,49.6049,49.7519,38800.0
2010-08-10 09:50:00,64.36,64.4,64.15,64.4,48000.0,49.7751,49.806,49.6127,49.806,48000.0
2010-08-10 10:00:00,64.43,64.46,64.2,64.27,28700.0,49.8292,49.8524,49.6513,49.7055,28700.0
2010-08-10 10:10:00,64.3,64.42,64.23,64.32,45900.0,49.7287,49.8215,49.6745,49.7441,45900.0
2010-08-10 10:20:00,64.37,64.58,64.37,64.52,25000.0,49.7828,49.9452,49.7828,49.8988,25000.0
2010-08-10 10:30:00,64.48,64.52,64.43,64.48,31200.0,49.8679,49.8988,49.8292,49.8679,31200.0
2010-08-10 10:40:00,64.48,64.58,64.31,64.31,42100.0,49.8679,49.9452,49.7364,49.7364,42100.0
2010-08-10 10:50:00,64.32,64.34,64.15,64.21,37400.0,49.7441,49.7596,49.6127,49.6591,37400.0
2010-08-10 11:00:00,64.22,64.28,64.16,64.19,45200.0,49.6668,49.7132,49.6204,49.6436,45200.0
2010-08-10 11:10:00,64.19,64.48,64.18,64.47,53000.0,49.6436,49.8679,49.6359,49.8601,53000.0
2010-08-10 11:20:00,64.46,64.5,64.35,64.38,45500.0,49.8524,49.8833,49.7673,49.7905,45500.0
2010-08-10 11:30:00,64.37,64.38,64.19,64.2,42600.0,49.7828,49.7905,49.6436,49.6513,42600.0
2010-08-10 11:40:00,64.21,64.21,64.1,64.14,34200.0,49.6591,49.6591,49.574,49.6049,34200.0
2010-08-10 11:50:00,64.14,64.19,64.1,64.17,31700.0,49.6049,49.6436,49.574,49.6281,31700.0
2010-08-10 12:00:00,64.17,64.18,64.04,64.05,41300.0,49.6281,49.6359,49.5276,49.5353,41300.0
2010-08-10 12:10:00,64.05,64.07,63.99,64.05,34100.0,49.5353,49.5508,49.4889,49.5353,34100.0
2010-08-10 12:20:00,64.04,64.14,64.01,64.11,21100.0,49.5276,49.6049,49.5044,49.5817,21100.0
2010-08-10 12:30:00,64.13,64.22,64.07,64.16,44300.0,49.5972,49.6668,49.5508,49.6204,44300.0
2010-08-10 12:40:00,64.16,64.25,64.13,64.19,42700.0,49.6204,49.69,49.5972,49.6436,42700.0
2010-08-10 12:50:00,64.17,64.18,64.1,64.18,5000.0,49.6281,49.6359,49.574,49.6359,5000.0
2010-08-10 13:00:00,64.17,64.17,64.1,64.1,5900.0,49.6281,49.6281,49.574,49.574,5900.0
2010-08-10 13:10:00,64.11,64.12,64.02,64.02,7400.0,49.5817,49.5895,49.5121,49.5121,7400.0
2010-08-10 13:20:00,64.04,64.04,63.85,63.87,18100.0,49.5276,49.5276,49.3806,49.3961,18100.0
2010-08-10 13:30:00,63.87,64.03,63.84,64.03,44900.0,49.3961,49.5199,49.3729,49.5199,44900.0
2010-08-10 13:40:00,64.03,64.17,64.03,64.17,28100.0,49.5199,49.6281,49.5199,49.6281,28100.0
2010-08-10 13:50:00,64.17,64.28,64.15,64.27,18800.0,49.6281,49.7132,49.6127,49.7055,18800.0
2010-08-10 14:00:00,64.27,64.39,64.24,64.3,13900.0,49.7055,49.7983,49.6823,49.7287,13900.0
2010-08-10 14:10:00,64.3,64.84,64.21,64.7,56800.0,49.7287,50.1463,49.6591,50.038,56800.0
2010-08-10 14:20:00,64.74,64.86,64.41,64.68,51900.0,50.069,50.1618,49.8137,50.0226,51900.0
2010-08-10 14:30:00,64.69,65.03,64.69,64.83,61500.0,50.0303,50.2932,50.0303,50.1386,61500.0
2010-08-10 14:40:00,64.86,65.06,64.84,64.98,44800.0,50.1618,50.3164,50.1463,50.2546,44800.0
2010-08-10 14:50:00,65.0,65.0,64.81,64.9,35000.0,50.27,50.27,50.1231,50.1927,35000.0
2010-08-10 15:00:00,64.91,65.1,64.89,65.09,67200.0,50.2004,50.3474,50.185,50.3396,67200.0
2010-08-10 15:10:00,65.08,65.09,64.63,64.68,57900.0,50.3319,50.3396,49.9839,50.0226,57900.0
2010-08-10 15:20:00,64.67,64.9,64.62,64.86,46600.0,50.0148,50.1927,49.9762,50.1618,46600.0
2010-08-10 15:30:00,64.85,65.01,64.75,64.96,58500.0,50.154,50.2778,50.0767,50.2391,58500.0
2010-08-10 15:40:00,64.96,65.14,64.94,65.07,87900.0,50.2391,50.3783,50.2236,50.3242,87900.0
2010-08-10 15:50:00,65.08,65.09,64.9,65.03,214200.0,50.3319,50.3396,50.1927,50.2932,214200.0
2010-08-11 09:30:00,62.75,63.66,62.63,63.57,53400.0,48.5299,49.2337,48.4371,49.1641,53400.0
2010-08-11 09:40:00,63.57,63.81,63.47,63.54,39500.0,49.1641,49.3497,49.0868,49.1409,39500.0
2010-08-11 09:50:00,63.53,63.58,63.46,63.54,39100.0,49.1332,49.1718,49.079,49.1409,39100.0
2010-08-11 10:00:00,63.54,63.62,63.46,63.52,40300.0,49.1409,49.2028,49.079,49.1254,40300.0
2010-08-11 10:10:00,63.51,63.59,63.39,63.42,66100.0,49.1177,49.1796,49.0249,49.0481,66100.0
2010-08-11 10:20:00,63.4,63.5,63.35,63.46,28100.0,49.0326,49.11,48.994,49.079,28100.0
2010-08-11 10:30:00,63.45,63.46,63.28,63.41,39100.0,49.0713,49.079,48.9398,49.0404,39100.0
2010-08-11 10:40:00,63.4,63.44,63.21,63.29,69800.0,49.0326,49.0636,48.8857,48.9476,69800.0
2010-08-11 10:50:00,63.28,63.28,63.11,63.18,63600.0,48.9398,48.9398,48.8083,48.8625,63600.0
2010-08-11 11:00:00,63.14,63.15,62.97,63.01,67100.0,48.8315,48.8393,48.7001,48.731,67100.0
2010-08-11 11:10:00,62.99,63.01,62.66,62.69,76300.0,48.7155,48.731,48.4603,48.4835,76300.0
2010-08-11 11:20:00,62.71,62.85,62.59,62.79,50200.0,48.499,48.6073,48.4062,48.5609,50200.0
2010-08-11 11:30:00,62.78,62.85,62.61,62.68,41600.0,48.5531,48.6073,48.4217,48.4758,41600.0
2010-08-11 11:40:00,62.66,62.73,62.61,62.68,50300.0,48.4603,48.5145,48.4217,48.4758,50300.0
2010-08-11 11:50:00,62.66,62.74,62.62,62.7,23800.0,48.4603,48.5222,48.4294,48.4913,23800.0
2010-08-11 12:00:00,62.7,62.76,62.62,62.7,67700.0,48.4913,48.5377,48.4294,48.4913,67700.0
2010-08-11 12:10:00,62.74,62.82,62.65,62.7,104500.0,48.5222,48.5841,48.4526,48.4913,104500.0
2010-08-11 12:20:00,62.69,62.69,62.62,62.64,15300.0,48.4835,48.4835,48.4294,48.4449,15300.0
2010-08-11 12:30:00,62.63,62.68,62.58,62.67,23400.0,48.4371,48.4758,48.3984,48.4681,23400.0
2010-08-11 12:40:00,62.66,62.67,62.51,62.56,35100.0,48.4603,48.4681,48.3443,48.383,35100.0
2010-08-11 12:50:00,62.53,62.54,62.45,62.47,22400.0,48.3598,48.3675,48.2979,48.3134,22400.0
2010-08-11 13:00:00,62.47,62.69,62.45,62.68,10900.0,48.3134,48.4835,48.2979,48.4758,10900.0
2010-08-11 13:10:00,62.67,62.75,62.61,62.73,11100.0,48.4681,48.5299,48.4217,48.5145,11100.0
2010-08-11 13:20:00,62.73,62.75,62.59,62.65,20900.0,48.5145,48.5299,48.4062,48.4526,20900.0
2010-08-11 13:30:00,62.66,62.68,62.58,62.62,29000.0,48.4603,48.4758,48.3984,48.4294,29000.0
2010-08-11 13:40:00,62.64,62.71,62.61,62.7,28600.0,48.4449,48.499,48.4217,48.4913,28600.0
2010-08-11 13:50:00,62.71,62.72,62.65,62.69,21700.0,48.499,48.5067,48.4526,48.4835,21700.0
2010-08-11 14:00:00,62.68,62.76,62.67,62.72,24200.0,48.4758,48.5377,48.4681,48.5067,24200.0
2010-08-11 14:10:00,62.72,62.76,62.65,62.68,26700.0,48.5067,48.5377,48.4526,48.4758,26700.0
2010-08-11 14:20:00,62.66,62.72,62.65,62.65,18700.0,48.4603,48.5067,48.4526,48.4526,18700.0
2010-08-11 14:30:00,62.64,62.65,62.46,62.5,28800.0,48.4449,48.4526,48.3056,48.3366,28800.0
2010-08-11 14:40:00,62.48,62.52,62.35,62.43,37400.0,48.3211,48.352,48.2206,48.2824,37400.0
2010-08-11 14:50:00,62.43,62.47,62.1,62.15,57500.0,48.2824,48.3134,48.0272,48.0659,57500.0
2010-08-11 15:00:00,62.15,62.41,62.15,62.39,47900.0,48.0659,48.267,48.0659,48.2515,47900.0
2010-08-11 15:10:00,62.4,62.43,62.21,62.26,55800.0,48.2592,48.2824,48.1123,48.151,55800.0
2010-08-11 15:20:00,62.28,62.39,62.23,62.34,40100.0,48.1664,48.2515,48.1278,48.2128,40100.0
2010-08-11 15:30:00,62.34,62.56,62.34,62.51,69800.0,48.2128,48.383,48.2128,48.3443,69800.0
2010-08-11 15:40:00,62.52,62.56,62.39,62.45,92200.0,48.352,48.383,48.2515,48.2979,92200.0
2010-08-11 15:50:00,62.43,62.51,62.3,62.38,173600.0,48.2824,48.3443,48.1819,48.2438,173600.0
2010-08-12 09:30:00,61.1,61.45,61.06,61.4,40600.0,47.2538,47.5245,47.2229,47.4859,40600.0
2010-08-12 09:40:00,61.43,62.22,61.42,62.13,82100.0,47.5091,48.12,47.5013,48.0504,82100.0
2010-08-12 09:50:00,62.15,62.19,61.99,62.01,47800.0,48.0659,48.0968,47.9422,47.9576,47800.0
2010-08-12 10:00:00,62.01,62.12,61.95,62.07,67700.0,47.9576,48.0427,47.9112,48.004,67700.0
2010-08-12 10:10:00,62.05,62.16,61.93,62.0,73000.0,47.9886,48.0736,47.8957,47.9499,73000.0
2010-08-12 10:20:00,61.98,62.12,61.95,62.06,64100.0,47.9344,48.0427,47.9112,47.9963,64100.0
2010-08-12 10:30:00,62.06,62.18,62.0,62.16,88300.0,47.9963,48.0891,47.9499,48.0736,88300.0
2010-08-12 10:40:00,62.14,62.51,62.09,62.43,119400.0,48.0582,48.3443,48.0195,48.2824,119400.0
2010-08-12 10:50:00,62.42,62.58,62.38,62.43,36900.0,48.2747,48.3984,48.2438,48.2824,36900.0
2010-08-12 11:00:00,62.42,62.5,62.38,62.47,31500.0,48.2747,48.3366,48.2438,48.3134,31500.0
2010-08-12 11:10:00,62.45,62.53,62.36,62.45,27000.0,48.2979,48.3598,48.2283,48.2979,27000.0
2010-08-12 11:20:00,62.46,62.67,62.45,62.63,23000.0,48.3056,48.4681,48.2979,48.4371,23000.0
2010-08-12 11:30:00,62.64,62.72,62.55,62.59,36400.0,48.4449,48.5067,48.3752,48.4062,36400.0
2010-08-12 11:40:00,62.58,62.64,62.5,62.64,85000.0,48.3984,48.4449,48.3366,48.4449,85000.0
2010-08-12 11:50:00,62.64,62.76,62.64,62.68,48100.0,48.4449,48.5377,48.4449,48.4758,48100.0
2010-08-12 12:00:00,62.66,62.73,62.53,62.72,37000.0,48.4603,48.5145,48.3598,48.5067,37000.0
2010-08-12 12:10:00,62.72,62.78,62.59,62.75,36800.0,48.5067,48.5531,48.4062,48.5299,36800.0
2010-08-12 12:20:00,62.76,62.88,62.76,62.84,28200.0,48.5377,48.6305,48.5377,48.5995,28200.0
2010-08-12 12:30:00,62.84,62.87,62.77,62.83,12100.0,48.5995,48.6227,48.5454,48.5918,12100.0
2010-08-12 12:40:00,62.84,62.86,62.81,62.84,14000.0,48.5995,48.615,48.5763,48.5995,14000.0
2010-08-12 12:50:00,62.84,62.88,62.8,62.85,10900.0,48.5995,48.6305,48.5686,48.6073,10900.0
2010-08-12 13:00:00,62.88,62.91,62.8,62.81,9300.0,48.6305,48.6537,48.5686,48.5763,9300.0
2010-08-12 13:10:00,62.82,62.89,62.79,62.85,8900.0,48.5841,48.6382,48.5609,48.6073,8900.0
2010-08-12 13:20:00,62.85,62.87,62.68,62.71,8100.0,48.6073,48.6227,48.4758,48.499,8100.0
2010-08-12 13:30:00,62.72,62.76,62.59,62.61,32000.0,48.5067,48.5377,48.4062,48.4217,32000.0
2010-08-12 13:40:00,62.62,62.62,62.55,62.59,24200.0,48.4294,48.4294,48.3752,48.4062,24200.0
2010-08-12 13:50:00,62.58,62.6,62.55,62.58,32500.0,48.3984,48.4139,48.3752,48.3984,32500.0
2010-08-12 14:00:00,62.59,62.64,62.56,62.6,58100.0,48.4062,48.4449,48.383,48.4139,58100.0
2010-08-12 14:10:00,62.59,62.63,62.57,62.59,24100.0,48.4062,48.4371,48.3907,48.4062,24100.0
2010-08-12 14:20:00,62.6,62.71,62.56,62.67,33700.0,48.4139,48.499,48.383,48.4681,33700.0
2010-08-12 14:30:00,62.67,62.67,62.55,62.61,42600.0,48.4681,48.4681,48.3752,48.4217,42600.0
2010-08-12 14:40:00,62.59,62.63,62.53,62.6,47000.0,48.4062,48.4371,48.3598,48.4139,47000.0
2010-08-12 14:50:00,62.59,62.68,62.56,62.67,44400.0,48.4062,48.4758,48.383,48.4681,44400.0
2010-08-12 15:00:00,62.67,62.85,62.66,62.83,54200.0,48.4681,48.6073,48.4603,48.5918,54200.0
2010-08-12 15:10:00,62.84,62.92,62.7,62.71,73000.0,48.5995,48.6614,48.4913,48.499,73000.0
2010-08-12 15:20:00,62.7,62.81,62.67,62.79,42600.0,48.4913,48.5763,48.4681,48.5609,42600.0
2010-08-12 15:30:00,62.79,62.92,62.77,62.85,94700.0,48.5609,48.6614,48.5454,48.6073,94700.0
2010-08-12 15:40:00,62.86,62.86,62.55,62.71,113300.0,48.615,48.615,48.3752,48.499,113300.0
2010-08-12 15:50:00,62.72,62.82,62.66,62.79,151900.0,48.5067,48.5841,48.4603,48.5609,151900.0
2010-08-13 09:30:00,62.67,62.94,62.48,62.78,28000.0,48.4681,48.6769,48.3211,48.5531,28000.0
2010-08-13 09:40:00,62.84,62.92,62.76,62.86,31500.0,48.5995,48.6614,48.5377,48.615,31500.0
2010-08-13 09:50:00,62.84,63.2,62.74,63.16,34100.0,48.5995,48.8779,48.5222,48.847,34100.0
2010-08-13 10:00:00,63.08,63.13,62.87,62.98,94100.0,48.7851,48.8238,48.6227,48.7078,94100.0
2010-08-13 10:10:00,62.98,63.05,62.88,63.02,72200.0,48.7078,48.7619,48.6305,48.7387,72200.0
2010-08-13 10:20:00,63.0,63.07,62.87,63.07,60800.0,48.7233,48.7774,48.6227,48.7774,60800.0
2010-08-13 10:30:00,63.08,63.31,62.96,63.27,70800.0,48.7851,48.963,48.6923,48.9321,70800.0
2010-08-13 10:40:00,63.26,63.29,63.16,63.25,64400.0,48.9244,48.9476,48.847,48.9166,64400.0
2010-08-13 10:50:00,63.25,63.32,63.06,63.32,61800.0,48.9166,48.9708,48.7697,48.9708,61800.0
2010-08-13 11:00:00,63.31,63.44,63.28,63.35,37000.0,48.963,49.0636,48.9398,48.994,37000.0
2010-08-13 11:10:00,63.36,63.5,63.29,63.39,35100.0,49.0017,49.11,48.9476,49.0249,35100.0
2010-08-13 11:20:00,63.39,63.39,63.13,63.19,47100.0,49.0249,49.0249,48.8238,48.8702,47100.0
2010-08-13 11:30:00,63.2,63.25,63.04,63.22,68800.0,48.8779,48.9166,48.7542,48.8934,68800.0
2010-08-13 11:40:00,63.21,63.45,63.21,63.4,35500.0,48.8857,49.0713,48.8857,49.0326,35500.0
2010-08-13 11:50:00,63.38,63.6,63.31,63.32,31100.0,49.0172,49.1873,48.963,48.9708,31100.0
2010-08-13 12:00:00,63.33,63.51,63.3,63.5,9100.0,48.9785,49.1177,48.9553,49.11,9100.0
2010-08-13 12:10:00,63.51,63.6,63.37,63.46,27200.0,49.1177,49.1873,49.0094,49.079,27200.0
2010-08-13 12:20:00,63.47,63.5,63.43,63.47,19700.0,49.0868,49.11,49.0558,49.0868,19700.0
2010-08-13 12:30:00,63.48,63.56,63.45,63.54,32900.0,49.0945,49.1564,49.0713,49.1409,32900.0
2010-08-13 12:40:00,63.55,63.6,63.45,63.52,45000.0,49.1486,49.1873,49.0713,49.1254,45000.0
2010-08-13 12:50:00,63.52,63.58,63.48,63.56,40600.0,49.1254,49.1718,49.0945,49.1564,40600.0
2010-08-13 13:00:00,63.56,63.61,63.52,63.53,9300.0,49.1564,49.195,49.1254,49.1332,9300.0
2010-08-13 13:10:00,63.53,63.6,63.49,63.54,25100.0,49.1332,49.1873,49.1022,49.1409,25100.0
2010-08-13 13:20:00,63.54,63.62,63.49,63.59,22200.0,49.1409,49.2028,49.1022,49.1796,22200.0
2010-08-13 13:30:00,63.6,63.65,63.52,63.65,22000.0,49.1873,49.226,49.1254,49.226,22000.0
2010-08-13 13:40:00,63.64,63.73,63.6,63.61,19500.0,49.2182,49.2878,49.1873,49.195,19500.0
2010-08-13 13:50:00,63.62,63.73,63.61,63.64,23100.0,49.2028,49.2878,49.195,49.2182,23100.0
2010-08-13 14:00:00,63.64,63.64,63.53,63.56,36100.0,49.2182,49.2182,49.1332,49.1564,36100.0
2010-08-13 14:10:00,63.57,63.6,63.51,63.55,18100.0,49.1641,49.1873,49.1177,49.1486,18100.0
2010-08-13 14:20:00,63.55,63.63,63.51,63.61,69100.0,49.1486,49.2105,49.1177,49.195,69100.0
2010-08-13 14:30:00,63.59,63.63,63.49,63.5,46900.0,49.1796,49.2105,49.1022,49.11,46900.0
2010-08-13 14:40:00,63.5,63.51,63.34,63.37,43500.0,49.11,49.1177,48.9862,49.0094,43500.0
2010-08-13 14:50:00,63.35,63.49,63.3,63.46,43700.0,48.994,49.1022,48.9553,49.079,43700.0
2010-08-13 15:00:00,63.47,63.59,63.46,63.57,42700.0,49.0868,49.1796,49.079,49.1641,42700.0
2010-08-13 15:10:00,63.56,63.68,63.56,63.65,64800.0,49.1564,49.2492,49.1564,49.226,64800.0
2010-08-13 15:20:00,63.64,63.81,63.64,63.71,81900.0,49.2182,49.3497,49.2182,49.2724,81900.0
2010-08-13 15:30:00,63.7,63.79,63.63,63.76,66600.0,49.2646,49.3342,49.2105,49.311,66600.0
2010-08-13 15:40:00,63.76,63.78,63.51,63.57,96100.0,49.311,49.3265,49.1177,49.1641,96100.0
2010-08-13 15:50:00,63.56,63.61,63.45,63.56,119100.0,49.1564,49.195,49.0713,49.1564,119100.0
2010-08-16 09:30:00,62.99,62.99,62.06,62.36,63600.0,48.7155,48.7155,47.9963,48.2283,63600.0
2010-08-16 09:40:00,62.36,62.76,62.36,62.73,48400.0,48.2283,48.5377,48.2283,48.5145,48400.0
2010-08-16 09:50:00,62.71,62.77,62.61,62.74,78600.0,48.499,48.5454,48.4217,48.5222,78600.0
2010-08-16 10:00:00,62.67,63.01,62.61,62.86,72200.0,48.4681,48.731,48.4217,48.615,72200.0
2010-08-16 10:10:00,62.88,63.08,62.86,63.01,44400.0,48.6305,48.7851,48.615,48.731,44400.0
2010-08-16 10:20:00,63.03,63.06,62.93,62.98,52300.0,48.7465,48.7697,48.6691,48.7078,52300.0
2010-08-16 10:30:00,62.95,63.34,62.95,63.34,66300.0,48.6846,48.9862,48.6846,48.9862,66300.0
2010-08-16 10:40:00,63.33,63.42,63.27,63.38,72800.0,48.9785,49.0481,48.9321,49.0172,72800.0
2010-08-16 10:50:00,63.38,63.43,63.31,63.31,49500.0,49.0172,49.0558,48.963,48.963,49500.0
2010-08-16 11:00:00,63.32,63.35,63.16,63.19,61700.0,48.9708,48.994,48.847,48.8702,61700.0
2010-08-16 11:10:00,63.19,63.27,63.15,63.22,27000.0,48.8702,48.9321,48.8393,48.8934,27000.0
2010-08-16 11:20:00,63.24,63.27,63.17,63.21,24300.0,48.9089,48.9321,48.8547,48.8857,24300.0
2010-08-16 11:30:00,63.21,63.39,63.21,63.34,14400.0,48.8857,49.0249,48.8857,48.9862,14400.0
2010-08-16 11:40:00,63.29,63.32,63.21,63.22,17100.0,48.9476,48.9708,48.8857,48.8934,17100.0
2010-08-16 11:50:00,63.23,63.27,63.18,63.2,26000.0,48.9011,48.9321,48.8625,48.8779,26000.0
2010-08-16 12:00:00,63.19,63.3,63.17,63.27,13400.0,48.8702,48.9553,48.8547,48.9321,13400.0
2010-08-16 12:10:00,63.28,63.3,63.18,63.24,16600.0,48.9398,48.9553,48.8625,48.9089,16600.0
2010-08-16 12:20:00,63.25,63.35,63.24,63.34,15200.0,48.9166,48.994,48.9089,48.9862,15200.0
2010-08-16 12:30:00,63.37,63.43,63.34,63.41,11200.0,49.0094,49.0558,48.9862,49.0404,11200.0
2010-08-16 12:40:00,63.41,63.41,63.25,63.25,13500.0,49.0404,49.0404,48.9166,48.9166,13500.0
2010-08-16 12:50:00,63.25,63.28,63.2,63.28,18300.0,48.9166,48.9398,48.8779,48.9398,18300.0
2010-08-16 13:00:00,63.29,63.35,63.22,63.25,16000.0,48.9476,48.994,48.8934,48.9166,16000.0
2010-08-16 13:10:00,63.26,63.31,63.24,63.24,12000.0,48.9244,48.963,48.9089,48.9089,12000.0
2010-08-16 13:20:00,63.25,63.29,63.22,63.23,11600.0,48.9166,48.9476,48.8934,48.9011,11600.0
2010-08-16 13:30:00,63.24,63.36,63.23,63.33,25900.0,48.9089,49.0017,48.9011,48.9785,25900.0
2010-08-16 13:40:00,63.34,63.41,63.34,63.41,27800.0,48.9862,49.0404,48.9862,49.0404,27800.0
2010-08-16 13:50:00,63.38,63.39,63.33,63.37,29400.0,49.0172,49.0249,48.9785,49.0094,29400.0
2010-08-16 14:00:00,63.35,63.43,63.33,63.35,29700.0,48.994,49.0558,48.9785,48.994,29700.0
2010-08-16 14:10:00,63.34,63.4,63.27,63.37,62100.0,48.9862,49.0326,48.9321,49.0094,62100.0
2010-08-16 14:20:00,63.35,63.43,63.35,63.35,42700.0,48.994,49.0558,48.994,48.994,42700.0
2010-08-16 14:30:00,63.35,63.41,63.35,63.39,35300.0,48.994,49.0404,48.994,49.0249,35300.0
2010-08-16 14:40:00,63.4,63.42,63.33,63.38,28900.0,49.0326,49.0481,48.9785,49.0172,28900.0
2010-08-16 14:50:00,63.37,63.37,63.22,63.23,126900.0,49.0094,49.0094,48.8934,48.9011,126900.0
2010-08-16 15:00:00,63.22,63.26,63.15,63.2,60600.0,48.8934,48.9244,48.8393,48.8779,60600.0
2010-08-16 15:10:00,63.18,63.24,63.12,63.24,63600.0,48.8625,48.9089,48.8161,48.9089,63600.0
2010-08-16 15:20:00,63.24,63.29,63.15,63.23,98100.0,48.9089,48.9476,48.8393,48.9011,98100.0
2010-08-16 15:30:00,63.24,63.34,63.19,63.33,76500.0,48.9089,48.9862,48.8702,48.9785,76500.0
2010-08-16 15:40:00,63.32,63.47,63.23,63.28,112700.0,48.9708,49.0868,48.9011,48.9398,112700.0
2010-08-16 15:50:00,63.29,63.39,63.27,63.35,98000.0,48.9476,49.0249,48.9321,48.994,98000.0
2010-08-17 09:30:00,63.95,64.47,63.93,64.47,56100.0,49.458,49.8601,49.4425,49.8601,56100.0
2010-08-17 09:40:00,64.47,64.58,64.38,64.54,57700.0,49.8601,49.9452,49.7905,49.9143,57700.0
2010-08-17 09:50:00,64.53,64.7,64.48,64.66,33100.0,49.9065,50.038,49.8679,50.0071,33100.0
2010-08-17 10:00:00,64.63,64.96,64.61,64.9,62000.0,49.9839,50.2391,49.9684,50.1927,62000.0
2010-08-17 10:10:00,64.88,64.93,64.65,64.69,70100.0,50.1772,50.2159,49.9994,50.0303,70100.0
2010-08-17 10:20:00,64.67,64.83,64.54,64.71,38500.0,50.0148,50.1386,49.9143,50.0458,38500.0
2010-08-17 10:30:00,64.73,64.97,64.72,64.97,28200.0,50.0612,50.2468,50.0535,50.2468,28200.0
2010-08-17 10:40:00,64.99,65.22,64.89,65.11,47800.0,50.2623,50.4402,50.185,50.3551,47800.0
2010-08-17 10:50:00,65.1,65.25,65.1,65.17,29800.0,50.3474,50.4634,50.3474,50.4015,29800.0
2010-08-17 11:00:00,65.18,65.36,65.18,65.34,38700.0,50.4093,50.5485,50.4093,50.533,38700.0
2010-08-17 11:10:00,65.35,65.48,65.26,65.26,56600.0,50.5407,50.6413,50.4711,50.4711,56600.0
2010-08-17 11:20:00,65.27,65.27,65.13,65.2,32100.0,50.4789,50.4789,50.3706,50.4247,32100.0
2010-08-17 11:30:00,65.21,65.58,65.19,65.52,81800.0,50.4325,50.7186,50.417,50.6722,81800.0
2010-08-17 11:40:00,65.54,65.61,65.48,65.48,35400.0,50.6877,50.7418,50.6413,50.6413,35400.0
2010-08-17 11:50:00,65.51,65.56,65.48,65.5,35900.0,50.6645,50.7031,50.6413,50.6567,35900.0
2010-08-17 12:00:00,65.5,65.57,65.49,65.56,18400.0,50.6567,50.7109,50.649,50.7031,18400.0
2010-08-17 12:10:00,65.57,65.57,65.48,65.5,35800.0,50.7109,50.7109,50.6413,50.6567,35800.0
2010-08-17 12:20:00,65.51,65.56,65.47,65.52,30400.0,50.6645,50.7031,50.6335,50.6722,30400.0
2010-08-17 12:30:00,65.53,65.56,65.46,65.47,23500.0,50.6799,50.7031,50.6258,50.6335,23500.0
2010-08-17 12:40:00,65.47,65.52,65.38,65.52,17300.0,50.6335,50.6722,50.5639,50.6722,17300.0
2010-08-17 12:50:00,65.51,65.58,65.42,65.53,35600.0,50.6645,50.7186,50.5949,50.6799,35600.0
2010-08-17 13:00:00,65.52,65.67,65.52,65.64,28500.0,50.6722,50.7882,50.6722,50.765,28500.0
2010-08-17 13:10:00,65.65,65.92,65.62,65.86,24300.0,50.7727,50.9816,50.7495,50.9352,24300.0
2010-08-17 13:20:00,65.87,65.96,65.83,65.96,25700.0,50.9429,51.0125,50.912,51.0125,25700.0
2010-08-17 13:30:00,65.94,65.98,65.88,65.89,19100.0,50.997,51.028,50.9506,50.9584,19100.0
2010-08-17 13:40:00,65.9,65.95,65.88,65.92,39800.0,50.9661,51.0048,50.9506,50.9816,39800.0
2010-08-17 13:50:00,65.93,65.96,65.87,65.91,41900.0,50.9893,51.0125,50.9429,50.9738,41900.0
2010-08-17 14:00:00,65.91,65.96,65.87,65.95,25300.0,50.9738,51.0125,50.9429,51.0048,25300.0
2010-08-17 14:10:00,65.94,65.99,65.89,65.9,31100.0,50.997,51.0357,50.9584,50.9661,31100.0
2010-08-17 14:20:00,65.9,65.96,65.89,65.93,34800.0,50.9661,51.0125,50.9584,50.9893,34800.0
2010-08-17 14:30:00,65.94,65.96,65.88,65.9,75300.0,50.997,51.0125,50.9506,50.9661,75300.0
2010-08-17 14:40:00,65.9,65.95,65.89,65.9,50200.0,50.9661,51.0048,50.9584,50.9661,50200.0
2010-08-17 14:50:00,65.91,65.94,65.83,65.85,81500.0,50.9738,50.997,50.912,50.9274,81500.0
2010-08-17 15:00:00,65.84,65.84,65.65,65.7,48500.0,50.9197,50.9197,50.7727,50.8114,48500.0
2010-08-17 15:10:00,65.69,65.77,65.65,65.69,64300.0,50.8037,50.8655,50.7727,50.8037,64300.0
2010-08-17 15:20:00,65.69,65.91,65.68,65.89,98200.0,50.8037,50.9738,50.7959,50.9584,98200.0
2010-08-17 15:30:00,65.9,65.9,65.64,65.75,80700.0,50.9661,50.9661,50.765,50.8501,80700.0
2010-08-17 15:40:00,65.74,65.74,65.5,65.55,123500.0,50.8423,50.8423,50.6567,50.6954,123500.0
2010-08-17 15:50:00,65.55,65.66,65.39,65.59,263500.0,50.6954,50.7805,50.5717,50.7263,263500.0
2010-08-18 09:30:00,65.42,65.42,64.91,65.05,28100.0,50.5949,50.5949,50.2004,50.3087,28100.0
2010-08-18 09:40:00,65.05,65.2,64.95,65.04,23100.0,50.3087,50.4247,50.2314,50.301,23100.0
2010-08-18 09:50:00,65.04,65.39,64.92,65.39,37800.0,50.301,50.5717,50.2082,50.5717,37800.0
2010-08-18 10:00:00,65.39,65.56,65.28,65.5,70300.0,50.5717,50.7031,50.4866,50.6567,70300.0
2010-08-18 10:10:00,65.49,65.61,65.42,65.42,33200.0,50.649,50.7418,50.5949,50.5949,33200.0
2010-08-18 10:20:00,65.4,65.45,65.32,65.39,88100.0,50.5794,50.6181,50.5175,50.5717,88100.0
2010-08-18 10:30:00,65.39,65.52,65.35,65.5,16100.0,50.5717,50.6722,50.5407,50.6567,16100.0
2010-08-18 10:40:00,65.47,65.51,65.22,65.34,41700.0,50.6335,50.6645,50.4402,50.533,41700.0
2010-08-18 10:50:00,65.35,65.47,65.26,65.47,62400.0,50.5407,50.6335,50.4711,50.6335,62400.0
2010-08-18 11:00:00,65.48,65.84,65.41,65.75,60200.0,50.6413,50.9197,50.5871,50.8501,60200.0
2010-08-18 11:10:00,65.76,65.76,65.48,65.56,25300.0,50.8578,50.8578,50.6413,50.7031,25300.0
2010-08-18 11:20:00,65.57,65.71,65.57,65.62,23000.0,50.7109,50.8191,50.7109,50.7495,23000.0
2010-08-18 11:30:00,65.61,65.68,65.57,65.63,31200.0,50.7418,50.7959,50.7109,50.7573,31200.0
2010-08-18 11:40:00,65.62,65.69,65.59,65.66,25900.0,50.7495,50.8037,50.7263,50.7805,25900.0
2010-08-18 11:50:00,65.69,65.71,65.6,65.63,89600.0,50.8037,50.8191,50.7341,50.7573,89600.0
2010-08-18 12:00:00,65.63,65.66,65.6,65.62,22400.0,50.7573,50.7805,50.7341,50.7495,22400.0
2010-08-18 12:10:00,65.63,65.76,65.61,65.75,13800.0,50.7573,50.8578,50.7418,50.8501,13800.0
2010-08-18 12:20:00,65.75,65.79,65.69,65.78,17800.0,50.8501,50.881,50.8037,50.8733,17800.0
2010-08-18 12:30:00,65.78,65.79,65.68,65.75,26700.0,50.8733,50.881,50.7959,50.8501,26700.0
2010-08-18 12:40:00,65.74,65.84,65.73,65.84,17400.0,50.8423,50.9197,50.8346,50.9197,17400.0
2010-08-18 12:50:00,65.83,65.96,65.83,65.94,25400.0,50.912,51.0125,50.912,50.997,25400.0
2010-08-18 13:00:00,65.95,66.23,65.93,66.16,23300.0,51.0048,51.2213,50.9893,51.1672,23300.0
2010-08-18 13:10:00,66.16,66.25,66.1,66.22,50400.0,51.1672,51.2368,51.1208,51.2136,50400.0
2010-08-18 13:20:00,66.2,66.21,66.11,66.15,21700.0,51.1981,51.2058,51.1285,51.1594,21700.0
2010-08-18 13:30:00,66.15,66.21,66.14,66.17,39100.0,51.1594,51.2058,51.1517,51.1749,39100.0
2010-08-18 13:40:00,66.16,66.2,66.1,66.11,43400.0,51.1672,51.1981,51.1208,51.1285,43400.0
2010-08-18 13:50:00,66.12,66.16,66.07,66.11,21100.0,51.1362,51.1672,51.0976,51.1285,21100.0
2010-08-18 14:00:00,66.12,66.19,66.01,66.04,30700.0,51.1362,51.1904,51.0512,51.0744,30700.0
2010-08-18 14:10:00,66.04,66.08,65.97,66.0,20300.0,51.0744,51.1053,51.0202,51.0434,20300.0
2010-08-18 14:20:00,65.98,66.11,65.97,66.03,19800.0,51.028,51.1285,51.0202,51.0666,19800.0
2010-08-18 14:30:00,66.02,66.02,65.9,65.97,27300.0,51.0589,51.0589,50.9661,51.0202,27300.0
2010-08-18 14:40:00,65.98,66.04,65.89,65.93,20500.0,51.028,51.0744,50.9584,50.9893,20500.0
2010-08-18 14:50:00,65.93,66.03,65.86,65.97,87700.0,50.9893,51.0666,50.9352,51.0202,87700.0
2010-08-18 15:00:00,65.98,66.07,65.8,65.89,86900.0,51.028,51.0976,50.8887,50.9584,86900.0
2010-08-18 15:10:00,65.89,65.95,65.84,65.95,99800.0,50.9584,51.0048,50.9197,51.0048,99800.0
2010-08-18 15:20:00,65.95,65.99,65.86,65.93,35200.0,51.0048,51.0357,50.9352,50.9893,35200.0
2010-08-18 15:30:00,65.93,66.05,65.84,65.88,72200.0,50.9893,51.0821,50.9197,50.9506,72200.0
2010-08-18 15:40:00,65.87,66.0,65.81,65.95,135000.0,50.9429,51.0434,50.8965,51.0048,135000.0
2010-08-18 15:50:00,65.96,66.01,65.84,65.89,114200.0,51.0125,51.0512,50.9197,50.9584,114200.0
2010-08-19 09:30:00,64.75,64.9,64.4,64.6,218900.0,50.2886,50.4051,50.0168,50.1721,218900.0
2010-08-19 09:40:00,64.6,64.83,64.58,64.76,124100.0,50.1721,50.3508,50.1566,50.2964,124100.0
2010-08-19 09:50:00,64.75,64.8,64.59,64.7,100600.0,50.2886,50.3275,50.1644,50.2498,100600.0
2010-08-19 10:00:00,64.71,64.71,63.84,63.97,220700.0,50.2576,50.2576,49.5819,49.6828,220700.0
2010-08-19 10:10:00,63.97,64.2,63.94,64.18,151200.0,49.6828,49.8615,49.6595,49.8459,151200.0
2010-08-19 10:20:00,64.18,64.19,63.7,63.75,67600.0,49.8459,49.8537,49.4731,49.512,67600.0
2010-08-19 10:30:00,63.73,63.86,63.55,63.69,62000.0,49.4964,49.5974,49.3566,49.4654,62000.0
2010-08-19 10:40:00,63.7,63.81,63.52,63.81,56600.0,49.4731,49.5586,49.3333,49.5586,56600.0
2010-08-19 10:50:00,63.82,63.98,63.75,63.87,71400.0,49.5663,49.6906,49.512,49.6052,71400.0
2010-08-19 11:00:00,63.86,63.87,63.68,63.74,56000.0,49.5974,49.6052,49.4576,49.5042,56000.0
2010-08-19 11:10:00,63.74,63.82,63.64,63.8,32300.0,49.5042,49.5663,49.4265,49.5508,32300.0
2010-08-19 11:20:00,63.8,63.83,63.69,63.79,39600.0,49.5508,49.5741,49.4654,49.543,39600.0
2010-08-19 11:30:00,63.79,63.79,63.65,63.68,124400.0,49.543,49.543,49.4343,49.4576,124400.0
2010-08-19 11:40:00,63.68,63.71,63.47,63.5,110000.0,49.4576,49.4809,49.2945,49.3178,110000.0
2010-08-19 11:50:00,63.48,63.64,63.43,63.6,70900.0,49.3023,49.4265,49.2634,49.3955,70900.0
2010-08-19 12:00:00,63.59,63.6,63.47,63.54,77500.0,49.3877,49.3955,49.2945,49.3489,77500.0
2010-08-19 12:10:00,63.54,63.64,63.5,63.64,54500.0,49.3489,49.4265,49.3178,49.4265,54500.0
2010-08-19 12:20:00,63.63,63.7,63.6,63.7,44100.0,49.4188,49.4731,49.3955,49.4731,44100.0
2010-08-19 12:30:00,63.68,63.69,63.56,63.6,23100.0,49.4576,49.4654,49.3644,49.3955,23100.0
2010-08-19 12:40:00,63.61,63.65,63.6,63.63,33600.0,49.4032,49.4343,49.3955,49.4188,33600.0
2010-08-19 12:50:00,63.63,63.68,63.51,63.67,32600.0,49.4188,49.4576,49.3256,49.4498,32600.0
2010-08-19 13:00:00,63.68,63.7,63.55,63.63,60500.0,49.4576,49.4731,49.3566,49.4188,60500.0
2010-08-19 13:10:00,63.63,63.64,63.5,63.55,17900.0,49.4188,49.4265,49.3178,49.3566,17900.0
2010-08-19 13:20:00,63.54,63.55,63.47,63.5,24400.0,49.3489,49.3566,49.2945,49.3178,24400.0
2010-08-19 13:30:00,63.49,63.53,63.43,63.52,31400.0,49.31,49.3411,49.2634,49.3333,31400.0
2010-08-19 13:40:00,63.53,63.54,63.45,63.47,39500.0,49.3411,49.3489,49.279,49.2945,39500.0
2010-08-19 13:50:00,63.5,63.51,63.44,63.49,30800.0,49.3178,49.3256,49.2712,49.31,30800.0
2010-08-19 14:00:00,63.48,63.51,63.41,63.48,67400.0,49.3023,49.3256,49.2479,49.3023,67400.0
2010-08-19 14:10:00,63.48,63.63,63.43,63.45,84700.0,49.3023,49.4188,49.2634,49.279,84700.0
2010-08-19 14:20:00,63.44,63.6,63.44,63.55,99200.0,49.2712,49.3955,49.2712,49.3566,99200.0
2010-08-19 14:30:00,63.55,63.65,63.55,63.6,115900.0,49.3566,49.4343,49.3566,49.3955,115900.0
2010-08-19 14:40:00,63.59,63.69,63.54,63.68,90400.0,49.3877,49.4654,49.3489,49.4576,90400.0
2010-08-19 14:50:00,63.68,63.69,63.57,63.62,85000.0,49.4576,49.4654,49.3722,49.411,85000.0
2010-08-19 15:00:00,63.62,63.7,63.54,63.69,120200.0,49.411,49.4731,49.3489,49.4654,120200.0
2010-08-19 15:10:00,63.69,63.9,63.67,63.81,144500.0,49.4654,49.6285,49.4498,49.5586,144500.0
2010-08-19 15:20:00,63.82,63.9,63.7,63.7,115100.0,49.5663,49.6285,49.4731,49.4731,115100.0
2010-08-19 15:30:00,63.71,63.89,63.68,63.75,53900.0,49.4809,49.6207,49.4576,49.512,53900.0
2010-08-19 15:40:00,63.74,63.83,63.67,63.79,92800.0,49.5042,49.5741,49.4498,49.543,92800.0
2010-08-19 15:50:00,63.8,63.9,63.71,63.76,206200.0,49.5508,49.6285,49.4809,49.5197,206200.0
2010-08-20 09:30:00,63.23,63.85,63.19,63.59,196300.0,49.1081,49.5896,49.077,49.3877,196300.0
2010-08-20 09:40:00,63.58,63.61,63.05,63.09,42900.0,49.3799,49.4032,48.9683,48.9994,42900.0
2010-08-20 09:50:00,63.11,63.21,62.97,63.15,50800.0,49.0149,49.0926,48.9062,49.046,50800.0
2010-08-20 10:00:00,63.19,63.25,62.97,62.99,89600.0,49.077,49.1236,48.9062,48.9217,89600.0
2010-08-20 10:10:00,62.99,63.04,62.83,63.0,75500.0,48.9217,48.9605,48.7974,48.9295,75500.0
2010-08-20 10:20:00,63.0,63.16,62.96,63.07,47800.0,48.9295,49.0537,48.8984,48.9838,47800.0
2010-08-20 10:30:00,63.07,63.23,63.05,63.2,47400.0,48.9838,49.1081,48.9683,49.0848,47400.0
2010-08-20 10:40:00,63.2,63.32,63.17,63.17,31500.0,49.0848,49.178,49.0615,49.0615,31500.0
2010-08-20 10:50:00,63.16,63.2,62.92,62.98,63000.0,49.0537,49.0848,48.8673,48.9139,63000.0
2010-08-20 11:00:00,62.97,63.03,62.85,63.03,16900.0,48.9062,48.9528,48.813,48.9528,16900.0
2010-08-20 11:10:00,63.03,63.03,62.83,62.85,14400.0,48.9528,48.9528,48.7974,48.813,14400.0
2010-08-20 11:20:00,62.84,62.85,62.6,62.77,33800.0,48.8052,48.813,48.6188,48.7508,33800.0
2010-08-20 11:30:00,62.77,62.83,62.75,62.81,34400.0,48.7508,48.7974,48.7353,48.7819,34400.0
2010-08-20 11:40:00,62.79,62.9,62.77,62.78,33500.0,48.7664,48.8518,48.7508,48.7586,33500.0
2010-08-20 11:50:00,62.78,62.84,62.75,62.81,23900.0,48.7586,48.8052,48.7353,48.7819,23900.0
2010-08-20 12:00:00,62.81,62.85,62.76,62.82,15900.0,48.7819,48.813,48.7431,48.7897,15900.0
2010-08-20 12:10:00,62.8,62.83,62.77,62.8,17100.0,48.7741,48.7974,48.7508,48.7741,17100.0
2010-08-20 12:20:00,62.79,62.92,62.78,62.83,30700.0,48.7664,48.8673,48.7586,48.7974,30700.0
2010-08-20 12:30:00,62.82,62.85,62.78,62.79,14200.0,48.7897,48.813,48.7586,48.7664,14200.0
2010-08-20 12:40:00,62.79,62.82,62.77,62.79,24600.0,48.7664,48.7897,48.7508,48.7664,24600.0
2010-08-20 12:50:00,62.79,62.89,62.78,62.87,11600.0,48.7664,48.844,48.7586,48.8285,11600.0
2010-08-20 13:00:00,62.88,62.95,62.86,62.93,15800.0,48.8363,48.8906,48.8207,48.8751,15800.0
2010-08-20 13:10:00,62.93,62.93,62.83,62.83,21600.0,48.8751,48.8751,48.7974,48.7974,21600.0
2010-08-20 13:20:00,62.83,62.94,62.81,62.9,25600.0,48.7974,48.8829,48.7819,48.8518,25600.0
2010-08-20 13:30:00,62.9,62.94,62.88,62.89,24000.0,48.8518,48.8829,48.8363,48.844,24000.0
2010-08-20 13:40:00,62.9,62.94,62.89,62.9,44400.0,48.8518,48.8829,48.844,48.8518,44400.0
2010-08-20 13:50:00,62.91,62.99,62.88,62.93,31100.0,48.8596,48.9217,48.8363,48.8751,31100.0
2010-08-20 14:00:00,62.93,62.95,62.84,62.85,48900.0,48.8751,48.8906,48.8052,48.813,48900.0
2010-08-20 14:10:00,62.86,62.99,62.83,62.96,38200.0,48.8207,48.9217,48.7974,48.8984,38200.0
2010-08-20 14:20:00,62.97,63.03,62.91,63.03,64200.0,48.9062,48.9528,48.8596,48.9528,64200.0
2010-08-20 14:30:00,63.03,63.28,63.02,63.25,65000.0,48.9528,49.1469,48.945,49.1236,65000.0
2010-08-20 14:40:00,63.26,63.42,63.24,63.34,57100.0,49.1314,49.2557,49.1159,49.1935,57100.0
2010-08-20 14:50:00,63.33,63.48,63.3,63.31,48100.0,49.1858,49.3023,49.1625,49.1702,48100.0
2010-08-20 15:00:00,63.31,63.33,63.22,63.22,43800.0,49.1702,49.1858,49.1003,49.1003,43800.0
2010-08-20 15:10:00,63.22,63.27,63.13,63.18,88700.0,49.1003,49.1392,49.0304,49.0693,88700.0
2010-08-20 15:20:00,63.18,63.23,63.1,63.23,54700.0,49.0693,49.1081,49.0071,49.1081,54700.0
2010-08-20 15:30:00,63.24,63.34,63.19,63.24,65900.0,49.1159,49.1935,49.077,49.1159,65900.0
2010-08-20 15:40:00,63.25,63.33,63.2,63.21,65000.0,49.1236,49.1858,49.0848,49.0926,65000.0
2010-08-20 15:50:00,63.23,63.3,63.22,63.24,160300.0,49.1081,49.1625,49.1003,49.1159,160300.0
2010-08-23 09:30:00,63.69,64.41,63.52,63.7,97700.0,49.4654,50.0246,49.3333,49.4731,97700.0
2010-08-23 09:40:00,63.7,63.85,63.57,63.64,75900.0,49.4731,49.5896,49.3722,49.4265,75900.0
2010-08-23 09:50:00,63.65,63.69,63.5,63.59,88900.0,49.4343,49.4654,49.3178,49.3877,88900.0
2010-08-23 10:00:00,63.59,63.59,63.28,63.36,60300.0,49.3877,49.3877,49.1469,49.2091,60300.0
2010-08-23 10:10:00,63.35,63.37,63.11,63.12,39300.0,49.2013,49.2168,49.0149,49.0227,39300.0
2010-08-23 10:20:00,63.13,63.13,62.82,62.92,50600.0,49.0304,49.0304,48.7897,48.8673,50600.0
2010-08-23 10:30:00,62.93,63.12,62.86,62.89,44200.0,48.8751,49.0227,48.8207,48.844,44200.0
2010-08-23 10:40:00,62.89,62.9,62.43,62.45,41500.0,48.844,48.8518,48.4868,48.5023,41500.0
2010-08-23 10:50:00,62.43,62.49,62.23,62.32,33800.0,48.4868,48.5334,48.3314,48.4013,33800.0
2010-08-23 11:00:00,62.33,62.42,62.21,62.4,25800.0,48.4091,48.479,48.3159,48.4635,25800.0
2010-08-23 11:10:00,62.4,62.43,62.26,62.33,35200.0,48.4635,48.4868,48.3547,48.4091,35200.0
2010-08-23 11:20:00,62.33,62.34,62.1,62.18,34400.0,48.4091,48.4169,48.2305,48.2926,34400.0
2010-08-23 11:30:00,62.16,62.18,62.09,62.09,29300.0,48.2771,48.2926,48.2227,48.2227,29300.0
2010-08-23 11:40:00,62.1,62.19,62.06,62.14,37900.0,48.2305,48.3004,48.1994,48.2615,37900.0
2010-08-23 11:50:00,62.13,62.14,61.92,61.97,32900.0,48.2538,48.2615,48.0907,48.1295,32900.0
2010-08-23 12:00:00,61.98,62.18,61.98,62.12,17000.0,48.1373,48.2926,48.1373,48.246,17000.0
2010-08-23 12:10:00,62.13,62.28,62.12,62.14,22500.0,48.2538,48.3703,48.246,48.2615,22500.0
2010-08-23 12:20:00,62.14,62.26,62.14,62.24,18300.0,48.2615,48.3547,48.2615,48.3392,18300.0
2010-08-23 12:30:00,62.25,62.36,62.25,62.31,20900.0,48.347,48.4324,48.347,48.3936,20900.0
2010-08-23 12:40:00,62.32,62.33,62.16,62.18,29700.0,48.4013,48.4091,48.2771,48.2926,29700.0
2010-08-23 12:50:00,62.19,62.29,62.19,62.24,35100.0,48.3004,48.378,48.3004,48.3392,35100.0
2010-08-23 13:00:00,62.25,62.28,62.15,62.27,46900.0,48.347,48.3703,48.2693,48.3625,46900.0
2010-08-23 13:10:00,62.27,62.4,62.15,62.4,50300.0,48.3625,48.4635,48.2693,48.4635,50300.0
2010-08-23 13:20:00,62.41,62.45,62.38,62.39,26500.0,48.4712,48.5023,48.4479,48.4557,26500.0
2010-08-23 13:30:00,62.4,62.4,62.21,62.22,38300.0,48.4635,48.4635,48.3159,48.3237,38300.0
2010-08-23 13:40:00,62.21,62.33,62.14,62.28,22200.0,48.3159,48.4091,48.2615,48.3703,22200.0
2010-08-23 13:50:00,62.29,62.47,62.28,62.44,34200.0,48.378,48.5178,48.3703,48.4945,34200.0
2010-08-23 14:00:00,62.43,62.72,62.39,62.65,71900.0,48.4868,48.712,48.4557,48.6576,71900.0
2010-08-23 14:10:00,62.64,62.7,62.61,62.61,28500.0,48.6499,48.6965,48.6266,48.6266,28500.0
2010-08-23 14:20:00,62.61,62.67,62.56,62.61,24600.0,48.6266,48.6732,48.5877,48.6266,24600.0
2010-08-23 14:30:00,62.61,62.75,62.61,62.74,26500.0,48.6266,48.7353,48.6266,48.7275,26500.0
2010-08-23 14:40:00,62.72,62.75,62.54,62.55,29100.0,48.712,48.7353,48.5722,48.58,29100.0
2010-08-23 14:50:00,62.55,62.58,62.5,62.53,21800.0,48.58,48.6033,48.5411,48.5644,21800.0
2010-08-23 15:00:00,62.54,62.58,62.51,62.51,27900.0,48.5722,48.6033,48.5489,48.5489,27900.0
2010-08-23 15:10:00,62.51,62.6,62.47,62.53,30900.0,48.5489,48.6188,48.5178,48.5644,30900.0
2010-08-23 15:20:00,62.55,62.56,62.21,62.23,40200.0,48.58,48.5877,48.3159,48.3314,40200.0
2010-08-23 15:30:00,62.24,62.27,62.01,62.06,59300.0,48.3392,48.3625,48.1606,48.1994,59300.0
2010-08-23 15:40:00,62.06,62.13,61.99,62.03,93700.0,48.1994,48.2538,48.145,48.1761,93700.0
2010-08-23 15:50:00,62.03,62.11,61.91,62.01,147300.0,48.1761,48.2382,48.0829,48.1606,147300.0
2010-08-24 09:30:00,60.84,61.15,60.68,60.76,77800.0,47.2519,47.4926,47.1276,47.1898,77800.0
2010-08-24 09:40:00,60.75,60.79,60.61,60.66,103800.0,47.182,47.2131,47.0733,47.1121,103800.0
2010-08-24 09:50:00,60.66,60.89,60.61,60.87,178800.0,47.1121,47.2907,47.0733,47.2752,178800.0
2010-08-24 10:00:00,60.87,60.87,60.27,60.46,73700.0,47.2752,47.2752,46.8092,46.9568,73700.0
2010-08-24 10:10:00,60.48,60.71,60.38,60.66,53700.0,46.9723,47.1509,46.8946,47.1121,53700.0
2010-08-24 10:20:00,60.65,60.78,60.58,60.58,29800.0,47.1043,47.2053,47.05,47.05,29800.0
2010-08-24 10:30:00,60.59,60.66,60.41,60.43,22700.0,47.0577,47.1121,46.9179,46.9335,22700.0
2010-08-24 10:40:00,60.44,60.75,60.44,60.67,32500.0,46.9412,47.182,46.9412,47.1199,32500.0
2010-08-24 10:50:00,60.72,60.78,60.49,60.76,38700.0,47.1587,47.2053,46.9801,47.1898,38700.0
2010-08-24 11:00:00,60.75,60.92,60.65,60.65,49700.0,47.182,47.314,47.1043,47.1043,49700.0
2010-08-24 11:10:00,60.65,60.68,60.49,60.56,52800.0,47.1043,47.1276,46.9801,47.0344,52800.0
2010-08-24 11:20:00,60.59,60.65,60.52,60.61,141900.0,47.0577,47.1043,47.0034,47.0733,141900.0
2010-08-24 11:30:00,60.61,60.79,60.57,60.75,68000.0,47.0733,47.2131,47.0422,47.182,68000.0
2010-08-24 11:40:00,60.75,60.82,60.71,60.8,63400.0,47.182,47.2364,47.1509,47.2208,63400.0
2010-08-24 11:50:00,60.8,60.86,60.78,60.78,22500.0,47.2208,47.2674,47.2053,47.2053,22500.0
2010-08-24 12:00:00,60.8,60.91,60.77,60.9,26400.0,47.2208,47.3063,47.1975,47.2985,26400.0
2010-08-24 12:10:00,60.89,60.96,60.76,60.84,40200.0,47.2907,47.3451,47.1898,47.2519,40200.0
2010-08-24 12:20:00,60.83,60.87,60.72,60.74,27300.0,47.2441,47.2752,47.1587,47.1742,27300.0
2010-08-24 12:30:00,60.75,60.84,60.75,60.78,32300.0,47.182,47.2519,47.182,47.2053,32300.0
2010-08-24 12:40:00,60.78,60.87,60.76,60.81,15000.0,47.2053,47.2752,47.1898,47.2286,15000.0
2010-08-24 12:50:00,60.81,60.82,60.77,60.81,26500.0,47.2286,47.2364,47.1975,47.2286,26500.0
2010-08-24 13:00:00,60.81,60.81,60.72,60.77,28000.0,47.2286,47.2286,47.1587,47.1975,28000.0
2010-08-24 13:10:00,60.76,60.81,60.75,60.8,18100.0,47.1898,47.2286,47.182,47.2208,18100.0
2010-08-24 13:20:00,60.8,61.05,60.78,61.03,33700.0,47.2208,47.415,47.2053,47.3994,33700.0
2010-08-24 13:30:00,61.06,61.06,60.9,60.93,33800.0,47.4227,47.4227,47.2985,47.3218,33800.0
2010-08-24 13:40:00,60.93,60.94,60.56,60.59,49400.0,47.3218,47.3296,47.0344,47.0577,49400.0
2010-08-24 13:50:00,60.61,60.62,60.48,60.49,15200.0,47.0733,47.081,46.9723,46.9801,15200.0
2010-08-24 14:00:00,60.49,60.6,60.48,60.55,32500.0,46.9801,47.0655,46.9723,47.0267,32500.0
2010-08-24 14:10:00,60.53,60.55,60.44,60.52,43700.0,47.0111,47.0267,46.9412,47.0034,43700.0
2010-08-24 14:20:00,60.52,60.55,60.38,60.39,48300.0,47.0034,47.0267,46.8946,46.9024,48300.0
2010-08-24 14:30:00,60.4,60.64,60.37,60.64,41300.0,46.9102,47.0966,46.8869,47.0966,41300.0
2010-08-24 14:40:00,60.63,60.64,60.47,60.51,34100.0,47.0888,47.0966,46.9645,46.9956,34100.0
2010-08-24 14:50:00,60.53,60.58,60.43,60.55,36800.0,47.0111,47.05,46.9335,47.0267,36800.0
2010-08-24 15:00:00,60.56,60.76,60.53,60.73,46800.0,47.0344,47.1898,47.0111,47.1665,46800.0
2010-08-24 15:10:00,60.74,60.76,60.64,60.7,42400.0,47.1742,47.1898,47.0966,47.1432,42400.0
2010-08-24 15:20:00,60.71,60.88,60.63,60.75,61500.0,47.1509,47.283,47.0888,47.182,61500.0
2010-08-24 15:30:00,60.74,60.79,60.52,60.58,72800.0,47.1742,47.2131,47.0034,47.05,72800.0
2010-08-24 15:40:00,60.58,60.7,60.44,60.55,128200.0,47.05,47.1432,46.9412,47.0267,128200.0
2010-08-24 15:50:00,60.56,60.57,60.26,60.31,279000.0,47.0344,47.0422,46.8014,46.8403,279000.0
2010-08-25 09:30:00,59.56,59.99,59.5,59.62,75200.0,46.2578,46.5917,46.2112,46.3044,75200.0
2010-08-25 09:40:00,59.61,59.71,59.28,59.28,64300.0,46.2966,46.3743,46.0403,46.0403,64300.0
2010-08-25 09:50:00,59.3,59.31,59.07,59.16,105200.0,46.0558,46.0636,45.8772,45.9471,105200.0
2010-08-25 10:00:00,59.14,59.26,58.89,59.2,241900.0,45.9316,46.0248,45.7374,45.9782,241900.0
2010-08-25 10:10:00,59.2,59.33,59.09,59.1,89000.0,45.9782,46.0791,45.8927,45.9005,89000.0
2010-08-25 10:20:00,59.11,59.19,59.03,59.05,76800.0,45.9083,45.9704,45.8461,45.8617,76800.0
2010-08-25 10:30:00,59.04,59.14,58.81,58.83,94400.0,45.8539,45.9316,45.6753,45.6908,94400.0
2010-08-25 10:40:00,58.83,59.03,58.79,58.92,128500.0,45.6908,45.8461,45.6597,45.7607,128500.0
2010-08-25 10:50:00,58.92,59.16,58.88,59.06,150900.0,45.7607,45.9471,45.7296,45.8694,150900.0
2010-08-25 11:00:00,59.06,59.22,59.05,59.21,198500.0,45.8694,45.9937,45.8617,45.9859,198500.0
2010-08-25 11:10:00,59.2,59.43,59.09,59.43,113600.0,45.9782,46.1568,45.8927,46.1568,113600.0
2010-08-25 11:20:00,59.42,59.71,59.4,59.58,132000.0,46.149,46.3743,46.1335,46.2733,132000.0
2010-08-25 11:30:00,59.57,59.58,59.27,59.3,64500.0,46.2655,46.2733,46.0325,46.0558,64500.0
2010-08-25 11:40:00,59.29,59.3,59.01,59.01,52100.0,46.0481,46.0558,45.8306,45.8306,52100.0
2010-08-25 11:50:00,59.01,59.15,58.98,59.09,64600.0,45.8306,45.9393,45.8073,45.8927,64600.0
2010-08-25 12:00:00,59.12,59.24,59.08,59.1,29000.0,45.916,46.0092,45.885,45.9005,29000.0
2010-08-25 12:10:00,59.1,59.15,58.96,59.04,37400.0,45.9005,45.9393,45.7918,45.8539,37400.0
2010-08-25 12:20:00,59.04,59.11,59.01,59.09,21400.0,45.8539,45.9083,45.8306,45.8927,21400.0
2010-08-25 12:30:00,59.09,59.16,58.89,58.91,35500.0,45.8927,45.9471,45.7374,45.7529,35500.0
2010-08-25 12:40:00,58.91,58.91,58.81,58.88,23700.0,45.7529,45.7529,45.6753,45.7296,23700.0
2010-08-25 12:50:00,58.88,58.95,58.86,58.92,31300.0,45.7296,45.784,45.7141,45.7607,31300.0
2010-08-25 13:00:00,58.91,58.92,58.76,58.8,27800.0,45.7529,45.7607,45.6364,45.6675,27800.0
2010-08-25 13:10:00,58.8,58.9,58.74,58.9,33600.0,45.6675,45.7452,45.6209,45.7452,33600.0
2010-08-25 13:20:00,58.9,58.9,58.72,58.73,30500.0,45.7452,45.7452,45.6054,45.6131,30500.0
2010-08-25 13:30:00,58.73,58.85,58.71,58.85,30100.0,45.6131,45.7063,45.5976,45.7063,30100.0
2010-08-25 13:40:00,58.85,59.01,58.83,58.96,38900.0,45.7063,45.8306,45.6908,45.7918,38900.0
2010-08-25 13:50:00,58.96,59.02,58.93,58.98,32100.0,45.7918,45.8384,45.7685,45.8073,32100.0
2010-08-25 14:00:00,58.98,59.26,58.98,59.25,42300.0,45.8073,46.0248,45.8073,46.017,42300.0
2010-08-25 14:10:00,59.24,59.28,59.15,59.2,53100.0,46.0092,46.0403,45.9393,45.9782,53100.0
2010-08-25 14:20:00,59.2,59.26,59.13,59.15,45000.0,45.9782,46.0248,45.9238,45.9393,45000.0
2010-08-25 14:30:00,59.17,59.48,59.12,59.44,64800.0,45.9549,46.1956,45.916,46.1646,64800.0
2010-08-25 14:40:00,59.44,59.71,59.44,59.61,48000.0,46.1646,46.3743,46.1646,46.2966,48000.0
2010-08-25 14:50:00,59.63,59.64,59.49,59.62,88800.0,46.3121,46.3199,46.2034,46.3044,88800.0
2010-08-25 15:00:00,59.61,59.65,59.47,59.47,50300.0,46.2966,46.3277,46.1879,46.1879,50300.0
2010-08-25 15:10:00,59.48,59.57,59.42,59.43,50800.0,46.1956,46.2655,46.149,46.1568,50800.0
2010-08-25 15:20:00,59.43,59.45,59.29,59.32,45900.0,46.1568,46.1723,46.0481,46.0714,45900.0
2010-08-25 15:30:00,59.33,59.81,59.31,59.76,96800.0,46.0791,46.4519,46.0636,46.4131,96800.0
2010-08-25 15:40:00,59.73,60.18,59.69,59.79,105600.0,46.3898,46.7393,46.3587,46.4364,105600.0
2010-08-25 15:50:00,59.78,59.83,59.57,59.61,131600.0,46.4286,46.4675,46.2655,46.2966,131600.0
2010-08-26 09:30:00,59.97,60.23,59.84,59.97,44900.0,46.5762,46.7781,46.4752,46.5762,44900.0
2010-08-26 09:40:00,59.97,60.27,59.81,60.06,46900.0,46.5762,46.8092,46.4519,46.6461,46900.0
2010-08-26 09:50:00,60.02,60.15,59.92,60.05,63800.0,46.615,46.716,46.5374,46.6383,63800.0
2010-08-26 10:00:00,60.03,60.41,59.98,60.41,75400.0,46.6228,46.9179,46.584,46.9179,75400.0
2010-08-26 10:10:00,60.39,60.46,60.33,60.42,63800.0,46.9024,46.9568,46.8558,46.9257,63800.0
2010-08-26 10:20:00,60.42,60.49,60.31,60.36,99600.0,46.9257,46.9801,46.8403,46.8791,99600.0
2010-08-26 10:30:00,60.36,60.62,60.31,60.58,69100.0,46.8791,47.081,46.8403,47.05,69100.0
2010-08-26 10:40:00,60.57,60.57,60.32,60.37,49800.0,47.0422,47.0422,46.848,46.8869,49800.0
2010-08-26 10:50:00,60.36,60.38,60.21,60.32,116500.0,46.8791,46.8946,46.7626,46.848,116500.0
2010-08-26 11:00:00,60.32,60.34,60.15,60.2,166200.0,46.848,46.8636,46.716,46.7548,166200.0
2010-08-26 11:10:00,60.19,60.29,60.07,60.22,139300.0,46.7471,46.8247,46.6539,46.7704,139300.0
2010-08-26 11:20:00,60.22,60.28,60.15,60.27,39900.0,46.7704,46.817,46.716,46.8092,39900.0
2010-08-26 11:30:00,60.27,60.29,60.13,60.19,86200.0,46.8092,46.8247,46.7005,46.7471,86200.0
2010-08-26 11:40:00,60.18,60.23,60.08,60.15,79700.0,46.7393,46.7781,46.6616,46.716,79700.0
2010-08-26 11:50:00,60.17,60.17,59.92,60.09,58400.0,46.7315,46.7315,46.5374,46.6694,58400.0
2010-08-26 12:00:00,60.08,60.11,60.03,60.07,47200.0,46.6616,46.6849,46.6228,46.6539,47200.0
2010-08-26 12:10:00,60.08,60.13,59.94,59.96,55600.0,46.6616,46.7005,46.5529,46.5684,55600.0
2010-08-26 12:20:00,59.96,60.04,59.94,60.02,41300.0,46.5684,46.6306,46.5529,46.615,41300.0
2010-08-26 12:30:00,60.03,60.1,60.0,60.01,32200.0,46.6228,46.6772,46.5995,46.6073,32200.0
2010-08-26 12:40:00,60.0,60.01,59.9,59.93,107700.0,46.5995,46.6073,46.5218,46.5451,107700.0
2010-08-26 12:50:00,59.94,59.99,59.75,59.99,81800.0,46.5529,46.5917,46.4053,46.5917,81800.0
2010-08-26 13:00:00,59.99,60.06,59.9,59.92,37000.0,46.5917,46.6461,46.5218,46.5374,37000.0
2010-08-26 13:10:00,59.94,59.96,59.85,59.96,84700.0,46.5529,46.5684,46.483,46.5684,84700.0
2010-08-26 13:20:00,59.94,60.05,59.94,60.01,35800.0,46.5529,46.6383,46.5529,46.6073,35800.0
2010-08-26 13:30:00,60.02,60.1,59.99,60.0,24000.0,46.615,46.6772,46.5917,46.5995,24000.0
2010-08-26 13:40:00,60.0,60.04,59.96,59.99,31100.0,46.5995,46.6306,46.5684,46.5917,31100.0
2010-08-26 13:50:00,59.97,60.03,59.88,59.93,41600.0,46.5762,46.6228,46.5063,46.5451,41600.0
2010-08-26 14:00:00,59.92,60.03,59.88,59.92,63200.0,46.5374,46.6228,46.5063,46.5374,63200.0
2010-08-26 14:10:00,59.91,59.92,59.67,59.79,67400.0,46.5296,46.5374,46.3432,46.4364,67400.0
2010-08-26 14:20:00,59.78,59.84,59.74,59.77,60700.0,46.4286,46.4752,46.3976,46.4209,60700.0
2010-08-26 14:30:00,59.78,59.78,59.59,59.7,91700.0,46.4286,46.4286,46.2811,46.3665,91700.0
2010-08-26 14:40:00,59.7,59.77,59.62,59.69,73700.0,46.3665,46.4209,46.3044,46.3587,73700.0
2010-08-26 14:50:00,59.69,59.72,59.46,59.54,54000.0,46.3587,46.382,46.1801,46.2422,54000.0
2010-08-26 15:00:00,59.53,59.7,59.51,59.67,53900.0,46.2345,46.3665,46.2189,46.3432,53900.0
2010-08-26 15:10:00,59.68,59.88,59.64,59.87,68000.0,46.351,46.5063,46.3199,46.4985,68000.0
2010-08-26 15:20:00,59.87,60.01,59.78,59.86,67500.0,46.4985,46.6073,46.4286,46.4908,67500.0
2010-08-26 15:30:00,59.85,60.01,59.78,59.98,106000.0,46.483,46.6073,46.4286,46.584,106000.0
2010-08-26 15:40:00,59.97,60.18,59.96,60.07,129200.0,46.5762,46.7393,46.5684,46.6539,129200.0
2010-08-26 15:50:00,60.07,60.07,59.85,59.88,229300.0,46.6539,46.6539,46.483,46.5063,229300.0
2010-08-27 09:30:00,60.52,60.52,60.26,60.34,38000.0,47.0034,47.0034,46.8014,46.8636,38000.0
2010-08-27 09:40:00,60.34,60.46,59.97,59.97,62400.0,46.8636,46.9568,46.5762,46.5762,62400.0
2010-08-27 09:50:00,60.0,60.14,59.79,59.79,56600.0,46.5995,46.7082,46.4364,46.4364,56600.0
2010-08-27 10:00:00,59.82,59.97,59.29,59.47,91900.0,46.4597,46.5762,46.0481,46.1879,91900.0
2010-08-27 10:10:00,59.5,60.15,59.4,60.1,100600.0,46.2112,46.716,46.1335,46.6772,100600.0
2010-08-27 10:20:00,60.08,60.35,59.93,60.35,35500.0,46.6616,46.8713,46.5451,46.8713,35500.0
2010-08-27 10:30:00,60.36,60.53,60.27,60.37,34600.0,46.8791,47.0111,46.8092,46.8869,34600.0
2010-08-27 10:40:00,60.38,60.46,60.06,60.06,36800.0,46.8946,46.9568,46.6461,46.6461,36800.0
2010-08-27 10:50:00,60.08,60.22,60.03,60.18,32700.0,46.6616,46.7704,46.6228,46.7393,32700.0
2010-08-27 11:00:00,60.17,60.55,60.14,60.52,76800.0,46.7315,47.0267,46.7082,47.0034,76800.0
2010-08-27 11:10:00,60.51,60.78,60.4,60.54,66700.0,46.9956,47.2053,46.9102,47.0189,66700.0
2010-08-27 11:20:00,60.53,60.72,60.5,60.66,32300.0,47.0111,47.1587,46.9878,47.1121,32300.0
2010-08-27 11:30:00,60.7,60.79,60.51,60.53,43600.0,47.1432,47.2131,46.9956,47.0111,43600.0
2010-08-27 11:40:00,60.53,60.56,60.4,60.49,49800.0,47.0111,47.0344,46.9102,46.9801,49800.0
2010-08-27 11:50:00,60.51,60.62,60.37,60.42,48800.0,46.9956,47.081,46.8869,46.9257,48800.0
2010-08-27 12:00:00,60.44,60.49,60.32,60.42,48000.0,46.9412,46.9801,46.848,46.9257,48000.0
2010-08-27 12:10:00,60.42,60.5,60.42,60.5,10900.0,46.9257,46.9878,46.9257,46.9878,10900.0
2010-08-27 12:20:00,60.49,60.53,60.43,60.47,24200.0,46.9801,47.0111,46.9335,46.9645,24200.0
2010-08-27 12:30:00,60.49,60.53,60.35,60.35,16900.0,46.9801,47.0111,46.8713,46.8713,16900.0
2010-08-27 12:40:00,60.36,60.37,60.2,60.24,29500.0,46.8791,46.8869,46.7548,46.7859,29500.0
2010-08-27 12:50:00,60.24,60.25,59.99,60.04,28000.0,46.7859,46.7937,46.5917,46.6306,28000.0
2010-08-27 13:00:00,60.04,60.18,60.03,60.13,31200.0,46.6306,46.7393,46.6228,46.7005,31200.0
2010-08-27 13:10:00,60.14,60.17,60.01,60.03,25700.0,46.7082,46.7315,46.6073,46.6228,25700.0
2010-08-27 13:20:00,60.03,60.37,60.03,60.37,30700.0,46.6228,46.8869,46.6228,46.8869,30700.0
2010-08-27 13:30:00,60.38,60.63,60.34,60.49,63500.0,46.8946,47.0888,46.8636,46.9801,63500.0
2010-08-27 13:40:00,60.49,60.51,60.39,60.39,31600.0,46.9801,46.9956,46.9024,46.9024,31600.0
2010-08-27 13:50:00,60.41,60.64,60.4,60.64,30000.0,46.9179,47.0966,46.9102,47.0966,30000.0
2010-08-27 14:00:00,60.65,60.7,60.42,60.56,37100.0,47.1043,47.1432,46.9257,47.0344,37100.0
2010-08-27 14:10:00,60.58,60.66,60.48,60.64,26300.0,47.05,47.1121,46.9723,47.0966,26300.0
2010-08-27 14:20:00,60.66,60.71,60.58,60.71,34800.0,47.1121,47.1509,47.05,47.1509,34800.0
2010-08-27 14:30:00,60.72,60.9,60.69,60.89,32900.0,47.1587,47.2985,47.1354,47.2907,32900.0
2010-08-27 14:40:00,60.9,60.93,60.81,60.82,28300.0,47.2985,47.3218,47.2286,47.2364,28300.0
2010-08-27 14:50:00,60.81,60.85,60.7,60.75,23100.0,47.2286,47.2597,47.1432,47.182,23100.0
2010-08-27 15:00:00,60.75,60.77,60.66,60.7,22100.0,47.182,47.1975,47.1121,47.1432,22100.0
2010-08-27 15:10:00,60.7,60.71,60.6,60.63,41200.0,47.1432,47.1509,47.0655,47.0888,41200.0
2010-08-27 15:20:00,60.65,60.81,60.62,60.72,69100.0,47.1043,47.2286,47.081,47.1587,69100.0
2010-08-27 15:30:00,60.73,60.78,60.56,60.57,89800.0,47.1665,47.2053,47.0344,47.0422,89800.0
2010-08-27 15:40:00,60.57,60.71,60.53,60.66,102700.0,47.0422,47.1509,47.0111,47.1121,102700.0
2010-08-27 15:50:00,60.66,60.74,60.65,60.66,142400.0,47.1121,47.1742,47.1043,47.1121,142400.0
2010-08-30 09:30:00,60.59,60.83,60.44,60.83,22200.0,47.0577,47.2441,46.9412,47.2441,22200.0
2010-08-30 09:40:00,60.86,60.93,60.72,60.84,17100.0,47.2674,47.3218,47.1587,47.2519,17100.0
2010-08-30 09:50:00,60.84,60.91,60.74,60.91,16700.0,47.2519,47.3063,47.1742,47.3063,16700.0
2010-08-30 10:00:00,60.88,60.89,60.71,60.77,29500.0,47.283,47.2907,47.1509,47.1975,29500.0
2010-08-30 10:10:00,60.77,60.78,60.4,60.5,27900.0,47.1975,47.2053,46.9102,46.9878,27900.0
2010-08-30 10:20:00,60.49,60.55,60.24,60.34,47700.0,46.9801,47.0267,46.7859,46.8636,47700.0
2010-08-30 10:30:00,60.34,60.38,60.17,60.38,25800.0,46.8636,46.8946,46.7315,46.8946,25800.0
2010-08-30 10:40:00,60.36,60.42,60.26,60.42,14300.0,46.8791,46.9257,46.8014,46.9257,14300.0
2010-08-30 10:50:00,60.48,60.63,60.48,60.58,6800.0,46.9723,47.0888,46.9723,47.05,6800.0
2010-08-30 11:00:00,60.58,60.61,60.39,60.46,13000.0,47.05,47.0733,46.9024,46.9568,13000.0
2010-08-30 11:10:00,60.46,60.49,60.36,60.45,9100.0,46.9568,46.9801,46.8791,46.949,9100.0
2010-08-30 11:20:00,60.47,60.47,60.33,60.36,9800.0,46.9645,46.9645,46.8558,46.8791,9800.0
2010-08-30 11:30:00,60.35,60.37,60.2,60.2,6800.0,46.8713,46.8869,46.7548,46.7548,6800.0
2010-08-30 11:40:00,60.2,60.22,60.05,60.13,16900.0,46.7548,46.7704,46.6383,46.7005,16900.0
2010-08-30 11:50:00,60.14,60.18,59.96,60.02,25500.0,46.7082,46.7393,46.5684,46.615,25500.0
2010-08-30 12:00:00,60.03,60.11,60.0,60.05,14200.0,46.6228,46.6849,46.5995,46.6383,14200.0
2010-08-30 12:10:00,60.06,60.22,60.06,60.18,7400.0,46.6461,46.7704,46.6461,46.7393,7400.0
2010-08-30 12:20:00,60.21,60.23,60.14,60.17,5700.0,46.7626,46.7781,46.7082,46.7315,5700.0
2010-08-30 12:30:00,60.16,60.19,60.09,60.19,10800.0,46.7238,46.7471,46.6694,46.7471,10800.0
2010-08-30 12:40:00,60.23,60.46,60.22,60.41,7800.0,46.7781,46.9568,46.7704,46.9179,7800.0
2010-08-30 12:50:00,60.42,60.43,60.2,60.23,19200.0,46.9257,46.9335,46.7548,46.7781,19200.0
2010-08-30 13:00:00,60.22,60.29,60.18,60.25,12000.0,46.7704,46.8247,46.7393,46.7937,12000.0
2010-08-30 13:10:00,60.27,60.4,60.26,60.35,17200.0,46.8092,46.9102,46.8014,46.8713,17200.0
2010-08-30 13:20:00,60.37,60.37,60.08,60.11,52400.0,46.8869,46.8869,46.6616,46.6849,52400.0
2010-08-30 13:30:00,60.12,60.15,60.03,60.03,13700.0,46.6927,46.716,46.6228,46.6228,13700.0
2010-08-30 13:40:00,60.03,60.24,60.02,60.24,15000.0,46.6228,46.7859,46.615,46.7859,15000.0
2010-08-30 13:50:00,60.24,60.25,60.08,60.09,14700.0,46.7859,46.7937,46.6616,46.6694,14700.0
2010-08-30 14:00:00,60.09,60.16,59.92,59.96,29700.0,46.6694,46.7238,46.5374,46.5684,29700.0
2010-08-30 14:10:00,59.96,59.96,59.79,59.81,24800.0,46.5684,46.5684,46.4364,46.4519,24800.0
2010-08-30 14:20:00,59.81,59.93,59.79,59.9,20700.0,46.4519,46.5451,46.4364,46.5218,20700.0
2010-08-30 14:30:00,59.9,60.02,59.75,59.83,45100.0,46.5218,46.615,46.4053,46.4675,45100.0
2010-08-30 14:40:00,59.84,59.99,59.76,59.81,20100.0,46.4752,46.5917,46.4131,46.4519,20100.0
2010-08-30 14:50:00,59.8,59.87,59.77,59.8,25500.0,46.4442,46.4985,46.4209,46.4442,25500.0
2010-08-30 15:00:00,59.8,59.9,59.79,59.8,25700.0,46.4442,46.5218,46.4364,46.4442,25700.0
2010-08-30 15:10:00,59.79,59.86,59.69,59.74,22400.0,46.4364,46.4908,46.3587,46.3976,22400.0
2010-08-30 15:20:00,59.74,59.82,59.71,59.74,15400.0,46.3976,46.4597,46.3743,46.3976,15400.0
2010-08-30 15:30:00,59.73,59.78,59.66,59.76,19600.0,46.3898,46.4286,46.3354,46.4131,19600.0
2010-08-30 15:40:00,59.77,59.78,59.54,59.59,51300.0,46.4209,46.4286,46.2422,46.2811,51300.0
2010-08-30 15:50:00,59.57,59.57,59.34,59.37,115500.0,46.2655,46.2655,46.0869,46.1102,115500.0
2010-08-31 09:30:00,58.9,59.07,58.79,59.02,62100.0,45.7452,45.8772,45.6597,45.8384,62100.0
2010-08-31 09:40:00,59.02,59.38,58.93,59.32,59000.0,45.8384,46.118,45.7685,46.0714,59000.0
2010-08-31 09:50:00,59.33,59.49,59.16,59.27,46300.0,46.0791,46.2034,45.9471,46.0325,46300.0
2010-08-31 10:00:00,59.27,59.71,59.25,59.71,51000.0,46.0325,46.3743,46.017,46.3743,51000.0
2010-08-31 10:10:00,59.72,59.85,59.52,59.52,24800.0,46.382,46.483,46.2267,46.2267,24800.0
2010-08-31 10:20:00,59.53,59.61,59.44,59.56,24500.0,46.2345,46.2966,46.1646,46.2578,24500.0
2010-08-31 10:30:00,59.58,59.79,59.38,59.41,43700.0,46.2733,46.4364,46.118,46.1413,43700.0
2010-08-31 10:40:00,59.41,59.46,59.27,59.44,30400.0,46.1413,46.1801,46.0325,46.1646,30400.0
2010-08-31 10:50:00,59.47,59.77,59.47,59.75,26400.0,46.1879,46.4209,46.1879,46.4053,26400.0
2010-08-31 11:00:00,59.74,59.84,59.55,59.55,33100.0,46.3976,46.4752,46.25,46.25,33100.0
2010-08-31 11:10:00,59.54,59.62,59.38,59.55,25700.0,46.2422,46.3044,46.118,46.25,25700.0
2010-08-31 11:20:00,59.54,59.77,59.52,59.53,33300.0,46.2422,46.4209,46.2267,46.2345,33300.0
2010-08-31 11:30:00,59.53,59.74,59.5,59.65,45600.0,46.2345,46.3976,46.2112,46.3277,45600.0
2010-08-31 11:40:00,59.65,59.68,59.53,59.56,27100.0,46.3277,46.351,46.2345,46.2578,27100.0
2010-08-31 11:50:00,59.56,59.72,59.52,59.69,36000.0,46.2578,46.382,46.2267,46.3587,36000.0
2010-08-31 12:00:00,59.7,59.73,59.59,59.59,20300.0,46.3665,46.3898,46.2811,46.2811,20300.0
2010-08-31 12:10:00,59.59,59.64,59.54,59.64,24700.0,46.2811,46.3199,46.2422,46.3199,24700.0
2010-08-31 12:20:00,59.64,59.64,59.53,59.57,23000.0,46.3199,46.3199,46.2345,46.2655,23000.0
2010-08-31 12:30:00,59.59,59.61,59.47,59.47,33100.0,46.2811,46.2966,46.1879,46.1879,33100.0
2010-08-31 12:40:00,59.46,59.53,59.35,59.49,38000.0,46.1801,46.2345,46.0947,46.2034,38000.0
2010-08-31 12:50:00,59.5,59.54,59.4,59.42,41600.0,46.2112,46.2422,46.1335,46.149,41600.0
2010-08-31 13:00:00,59.41,59.58,59.39,59.5,35500.0,46.1413,46.2733,46.1257,46.2112,35500.0
2010-08-31 13:10:00,59.5,59.56,59.44,59.46,17500.0,46.2112,46.2578,46.1646,46.1801,17500.0
2010-08-31 13:20:00,59.45,59.56,59.44,59.53,21700.0,46.1723,46.2578,46.1646,46.2345,21700.0
2010-08-31 13:30:00,59.54,59.58,59.48,59.54,31800.0,46.2422,46.2733,46.1956,46.2422,31800.0
2010-08-31 13:40:00,59.56,59.6,59.5,59.5,18200.0,46.2578,46.2888,46.2112,46.2112,18200.0
2010-08-31 13:50:00,59.5,59.55,59.47,59.52,11300.0,46.2112,46.25,46.1879,46.2267,11300.0
2010-08-31 14:00:00,59.51,59.66,59.37,59.6,28200.0,46.2189,46.3354,46.1102,46.2888,28200.0
2010-08-31 14:10:00,59.63,59.69,59.32,59.33,29600.0,46.3121,46.3587,46.0714,46.0791,29600.0
2010-08-31 14:20:00,59.32,59.36,59.16,59.27,33500.0,46.0714,46.1024,45.9471,46.0325,33500.0
2010-08-31 14:30:00,59.26,59.26,58.89,58.95,49400.0,46.0248,46.0248,45.7374,45.784,49400.0
2010-08-31 14:40:00,58.96,59.0,58.73,58.73,43300.0,45.7918,45.8228,45.6131,45.6131,43300.0
2010-08-31 14:50:00,58.73,58.95,58.72,58.88,24400.0,45.6131,45.784,45.6054,45.7296,24400.0
2010-08-31 15:00:00,58.86,59.05,58.82,58.95,34600.0,45.7141,45.8617,45.683,45.784,34600.0
2010-08-31 15:10:00,58.94,58.94,58.8,58.91,27000.0,45.7762,45.7762,45.6675,45.7529,27000.0
2010-08-31 15:20:00,58.91,58.93,58.79,58.9,34800.0,45.7529,45.7685,45.6597,45.7452,34800.0
2010-08-31 15:30:00,58.9,59.05,58.83,58.88,58700.0,45.7452,45.8617,45.6908,45.7296,58700.0
2010-08-31 15:40:00,58.87,59.35,58.86,59.29,117000.0,45.7219,46.0947,45.7141,46.0481,117000.0
2010-08-31 15:50:00,59.27,59.3,59.01,59.11,103100.0,46.0325,46.0558,45.8306,45.9083,103100.0
2010-09-01 09:30:00,60.19,60.81,60.19,60.71,60000.0,46.7471,47.2286,46.7471,47.1509,60000.0
2010-09-01 09:40:00,60.72,60.85,60.59,60.78,107100.0,47.1587,47.2597,47.0577,47.2053,107100.0
2010-09-01 09:50:00,60.79,60.97,60.76,60.94,46800.0,47.2131,47.3529,47.1898,47.3296,46800.0
2010-09-01 10:00:00,60.9,61.94,60.88,61.82,122600.0,47.2985,48.1062,47.283,48.013,122600.0
2010-09-01 10:10:00,61.82,62.09,61.78,62.01,40600.0,48.013,48.2227,47.9819,48.1606,40600.0
2010-09-01 10:20:00,62.02,62.03,61.9,61.97,23300.0,48.1683,48.1761,48.0751,48.1295,23300.0
2010-09-01 10:30:00,61.95,62.05,61.86,62.02,56700.0,48.114,48.1916,48.0441,48.1683,56700.0
2010-09-01 10:40:00,62.04,62.08,61.72,61.73,66900.0,48.1839,48.2149,47.9353,47.9431,66900.0
2010-09-01 10:50:00,61.73,61.95,61.72,61.84,65500.0,47.9431,48.114,47.9353,48.0285,65500.0
2010-09-01 11:00:00,61.82,61.91,61.74,61.74,41400.0,48.013,48.0829,47.9509,47.9509,41400.0
2010-09-01 11:10:00,61.76,61.78,61.62,61.68,27400.0,47.9664,47.9819,47.8577,47.9043,27400.0
2010-09-01 11:20:00,61.68,61.78,61.64,61.75,14200.0,47.9043,47.9819,47.8732,47.9586,14200.0
2010-09-01 11:30:00,61.77,61.94,61.77,61.92,13300.0,47.9742,48.1062,47.9742,48.0907,13300.0
2010-09-01 11:40:00,61.93,62.01,61.91,61.95,12600.0,48.0984,48.1606,48.0829,48.114,12600.0
2010-09-01 11:50:00,61.97,62.06,61.93,61.96,26400.0,48.1295,48.1994,48.0984,48.1217,26400.0
2010-09-01 12:00:00,61.97,62.0,61.89,61.91,14500.0,48.1295,48.1528,48.0674,48.0829,14500.0
2010-09-01 12:10:00,61.91,61.95,61.87,61.91,24000.0,48.0829,48.114,48.0518,48.0829,24000.0
2010-09-01 12:20:00,61.91,61.94,61.79,61.85,14700.0,48.0829,48.1062,47.9897,48.0363,14700.0
2010-09-01 12:30:00,61.86,61.89,61.8,61.85,14400.0,48.0441,48.0674,47.9975,48.0363,14400.0
2010-09-01 12:40:00,61.84,61.86,61.8,61.85,12800.0,48.0285,48.0441,47.9975,48.0363,12800.0
2010-09-01 12:50:00,61.84,61.93,61.84,61.9,12800.0,48.0285,48.0984,48.0285,48.0751,12800.0
2010-09-01 13:00:00,61.9,61.93,61.85,61.92,28500.0,48.0751,48.0984,48.0363,48.0907,28500.0
2010-09-01 13:10:00,61.91,61.94,61.89,61.89,10900.0,48.0829,48.1062,48.0674,48.0674,10900.0
2010-09-01 13:20:00,61.9,61.98,61.89,61.95,22000.0,48.0751,48.1373,48.0674,48.114,22000.0
2010-09-01 13:30:00,61.95,62.04,61.93,62.01,11000.0,48.114,48.1839,48.0984,48.1606,11000.0
2010-09-01 13:40:00,62.01,62.04,61.97,62.0,28600.0,48.1606,48.1839,48.1295,48.1528,28600.0
2010-09-01 13:50:00,62.0,62.02,61.94,62.0,37400.0,48.1528,48.1683,48.1062,48.1528,37400.0
2010-09-01 14:00:00,61.99,62.08,61.95,62.06,72600.0,48.145,48.2149,48.114,48.1994,72600.0
2010-09-01 14:10:00,62.06,62.07,61.97,62.01,52500.0,48.1994,48.2072,48.1295,48.1606,52500.0
2010-09-01 14:20:00,62.0,62.07,61.93,62.0,44400.0,48.1528,48.2072,48.0984,48.1528,44400.0
2010-09-01 14:30:00,62.02,62.04,61.88,61.9,26000.0,48.1683,48.1839,48.0596,48.0751,26000.0
2010-09-01 14:40:00,61.91,61.93,61.83,61.86,53100.0,48.0829,48.0984,48.0208,48.0441,53100.0
2010-09-01 14:50:00,61.85,61.86,61.76,61.79,40000.0,48.0363,48.0441,47.9664,47.9897,40000.0
2010-09-01 15:00:00,61.8,61.93,61.77,61.89,32800.0,47.9975,48.0984,47.9742,48.0674,32800.0
2010-09-01 15:10:00,61.9,62.05,61.9,62.01,33700.0,48.0751,48.1916,48.0751,48.1606,33700.0
2010-09-01 15:20:00,62.01,62.17,61.99,62.12,63200.0,48.1606,48.2848,48.145,48.246,63200.0
2010-09-01 15:30:00,62.12,62.18,62.04,62.08,82600.0,48.246,48.2926,48.1839,48.2149,82600.0
2010-09-01 15:40:00,62.08,62.31,62.08,62.11,89200.0,48.2149,48.3936,48.2149,48.2382,89200.0
2010-09-01 15:50:00,62.12,62.16,62.0,62.15,143300.0,48.246,48.2771,48.1528,48.2693,143300.0
2010-09-02 09:30:00,62.53,63.0,62.3,62.89,116400.0,48.5644,48.9295,48.3858,48.844,116400.0
2010-09-02 09:40:00,62.87,63.17,62.64,63.16,65600.0,48.8285,49.0615,48.6499,49.0537,65600.0
2010-09-02 09:50:00,63.15,63.39,62.96,63.37,99500.0,49.046,49.2324,48.8984,49.2168,99500.0
2010-09-02 10:00:00,63.36,63.56,63.15,63.18,117200.0,49.2091,49.3644,49.046,49.0693,117200.0
2010-09-02 10:10:00,63.16,63.39,63.09,63.13,59900.0,49.0537,49.2324,48.9994,49.0304,59900.0
2010-09-02 10:20:00,63.11,63.18,63.0,63.18,75000.0,49.0149,49.0693,48.9295,49.0693,75000.0
2010-09-02 10:30:00,63.21,63.29,63.08,63.28,28400.0,49.0926,49.1547,48.9916,49.1469,28400.0
2010-09-02 10:40:00,63.28,63.43,63.24,63.31,40200.0,49.1469,49.2634,49.1159,49.1702,40200.0
2010-09-02 10:50:00,63.33,63.38,63.26,63.3,35300.0,49.1858,49.2246,49.1314,49.1625,35300.0
2010-09-02 11:00:00,63.29,63.46,63.29,63.46,40700.0,49.1547,49.2867,49.1547,49.2867,40700.0
2010-09-02 11:10:00,63.45,63.48,63.26,63.35,73700.0,49.279,49.3023,49.1314,49.2013,73700.0
2010-09-02 11:20:00,63.34,63.34,63.22,63.26,34600.0,49.1935,49.1935,49.1003,49.1314,34600.0
2010-09-02 11:30:00,63.26,63.28,63.11,63.19,25500.0,49.1314,49.1469,49.0149,49.077,25500.0
2010-09-02 11:40:00,63.19,63.28,63.02,63.06,34900.0,49.077,49.1469,48.945,48.9761,34900.0
2010-09-02 11:50:00,63.06,63.18,63.03,63.03,37500.0,48.9761,49.0693,48.9528,48.9528,37500.0
2010-09-02 12:00:00,63.05,63.06,62.88,63.04,75500.0,48.9683,48.9761,48.8363,48.9605,75500.0
2010-09-02 12:10:00,63.04,63.25,63.04,63.2,61800.0,48.9605,49.1236,48.9605,49.0848,61800.0
2010-09-02 12:20:00,63.21,63.3,63.2,63.29,13800.0,49.0926,49.1625,49.0848,49.1547,13800.0
2010-09-02 12:30:00,63.3,63.45,63.28,63.42,23400.0,49.1625,49.279,49.1469,49.2557,23400.0
2010-09-02 12:40:00,63.41,63.44,63.31,63.33,21200.0,49.2479,49.2712,49.1702,49.1858,21200.0
2010-09-02 12:50:00,63.35,63.36,63.09,63.1,18800.0,49.2013,49.2091,48.9994,49.0071,18800.0
2010-09-02 13:00:00,63.12,63.16,63.07,63.14,17700.0,49.0227,49.0537,48.9838,49.0382,17700.0
2010-09-02 13:10:00,63.15,63.25,63.09,63.24,9900.0,49.046,49.1236,48.9994,49.1159,9900.0
2010-09-02 13:20:00,63.23,63.25,63.16,63.17,44000.0,49.1081,49.1236,49.0537,49.0615,44000.0
2010-09-02 13:30:00,63.16,63.21,63.1,63.13,17400.0,49.0537,49.0926,49.0071,49.0304,17400.0
2010-09-02 13:40:00,63.12,63.34,63.08,63.11,38900.0,49.0227,49.1935,48.9916,49.0149,38900.0
2010-09-02 13:50:00,63.1,63.18,63.1,63.14,24700.0,49.0071,49.0693,49.0071,49.0382,24700.0
2010-09-02 14:00:00,63.14,63.28,63.1,63.27,30100.0,49.0382,49.1469,49.0071,49.1392,30100.0
2010-09-02 14:10:00,63.28,63.36,63.24,63.32,37600.0,49.1469,49.2091,49.1159,49.178,37600.0
2010-09-02 14:20:00,63.34,63.37,63.23,63.24,29800.0,49.1935,49.2168,49.1081,49.1159,29800.0
2010-09-02 14:30:00,63.25,63.39,63.25,63.38,17000.0,49.1236,49.2324,49.1236,49.2246,17000.0
2010-09-02 14:40:00,63.37,63.39,63.27,63.28,19800.0,49.2168,49.2324,49.1392,49.1469,19800.0
2010-09-02 14:50:00,63.28,63.39,63.26,63.38,18700.0,49.1469,49.2324,49.1314,49.2246,18700.0
2010-09-02 15:00:00,63.38,63.4,63.25,63.36,32000.0,49.2246,49.2401,49.1236,49.2091,32000.0
2010-09-02 15:10:00,63.37,63.53,63.37,63.52,104600.0,49.2168,49.3411,49.2168,49.3333,104600.0
2010-09-02 15:20:00,63.52,63.61,63.52,63.61,65800.0,49.3333,49.4032,49.3333,49.4032,65800.0
2010-09-02 15:30:00,63.61,63.69,63.6,63.63,89200.0,49.4032,49.4654,49.3955,49.4188,89200.0
2010-09-02 15:40:00,63.64,63.78,63.54,63.74,78700.0,49.4265,49.5353,49.3489,49.5042,78700.0
2010-09-02 15:50:00,63.74,63.76,63.65,63.67,102100.0,49.5042,49.5197,49.4343,49.4498,102100.0
2010-09-03 09:30:00,64.84,65.17,64.59,65.17,60300.0,50.3585,50.6148,50.1644,50.6148,60300.0
2010-09-03 09:40:00,65.18,65.48,65.18,65.22,67400.0,50.6226,50.8556,50.6226,50.6536,67400.0
2010-09-03 09:50:00,65.23,65.25,65.15,65.2,42400.0,50.6614,50.6769,50.5993,50.6381,42400.0
2010-09-03 10:00:00,65.19,65.2,64.92,64.98,71200.0,50.6303,50.6381,50.4206,50.4672,71200.0
2010-09-03 10:10:00,64.95,65.02,64.63,64.86,51900.0,50.4439,50.4983,50.1954,50.3741,51900.0
2010-09-03 10:20:00,64.87,64.92,64.4,64.43,30300.0,50.3818,50.4206,50.0168,50.0401,30300.0
2010-09-03 10:30:00,64.44,64.44,64.22,64.4,23300.0,50.0479,50.0479,49.877,50.0168,23300.0
2010-09-03 10:40:00,64.38,64.49,64.27,64.3,15100.0,50.0013,50.0867,49.9158,49.9391,15100.0
2010-09-03 10:50:00,64.28,64.33,64.05,64.21,15800.0,49.9236,49.9624,49.745,49.8692,15800.0
2010-09-03 11:00:00,64.2,64.22,64.01,64.22,18400.0,49.8615,49.877,49.7139,49.877,18400.0
2010-09-03 11:10:00,64.22,64.39,64.08,64.36,14800.0,49.877,50.009,49.7683,49.9857,14800.0
2010-09-03 11:20:00,64.36,64.42,64.31,64.39,17700.0,49.9857,50.0323,49.9469,50.009,17700.0
2010-09-03 11:30:00,64.39,64.5,64.29,64.3,27800.0,50.009,50.0945,49.9314,49.9391,27800.0
2010-09-03 11:40:00,64.29,64.38,64.29,64.33,11700.0,49.9314,50.0013,49.9314,49.9624,11700.0
2010-09-03 11:50:00,64.34,64.35,64.2,64.27,11000.0,49.9702,49.978,49.8615,49.9158,11000.0
2010-09-03 12:00:00,64.26,64.36,64.22,64.36,11700.0,49.9081,49.9857,49.877,49.9857,11700.0
2010-09-03 12:10:00,64.33,64.46,64.33,64.44,19200.0,49.9624,50.0634,49.9624,50.0479,19200.0
2010-09-03 12:20:00,64.44,64.51,64.43,64.51,26000.0,50.0479,50.1022,50.0401,50.1022,26000.0
2010-09-03 12:30:00,64.5,64.68,64.48,64.64,34100.0,50.0945,50.2343,50.0789,50.2032,34100.0
2010-09-03 12:40:00,64.64,64.76,64.64,64.68,34800.0,50.2032,50.2964,50.2032,50.2343,34800.0
2010-09-03 12:50:00,64.67,64.8,64.65,64.73,17500.0,50.2265,50.3275,50.211,50.2731,17500.0
2010-09-03 13:00:00,64.72,64.84,64.72,64.73,17500.0,50.2653,50.3585,50.2653,50.2731,17500.0
2010-09-03 13:10:00,64.72,64.88,64.69,64.88,47700.0,50.2653,50.3896,50.242,50.3896,47700.0
2010-09-03 13:20:00,64.88,64.94,64.85,64.9,63200.0,50.3896,50.4362,50.3663,50.4051,63200.0
2010-09-03 13:30:00,64.91,65.04,64.89,65.04,46600.0,50.4129,50.5138,50.3974,50.5138,46600.0
2010-09-03 13:40:00,65.05,65.1,65.03,65.09,44400.0,50.5216,50.5604,50.5061,50.5527,44400.0
2010-09-03 13:50:00,65.08,65.13,65.07,65.08,20800.0,50.5449,50.5837,50.5371,50.5449,20800.0
2010-09-03 14:00:00,65.08,65.09,64.98,65.0,21000.0,50.5449,50.5527,50.4672,50.4828,21000.0
2010-09-03 14:10:00,64.99,65.05,64.92,65.05,30500.0,50.475,50.5216,50.4206,50.5216,30500.0
2010-09-03 14:20:00,65.05,65.07,64.94,64.96,19400.0,50.5216,50.5371,50.4362,50.4517,19400.0
2010-09-03 14:30:00,64.95,65.02,64.91,64.94,29400.0,50.4439,50.4983,50.4129,50.4362,29400.0
2010-09-03 14:40:00,64.94,65.0,64.8,64.81,18600.0,50.4362,50.4828,50.3275,50.3352,18600.0
2010-09-03 14:50:00,64.81,64.87,64.8,64.8,20400.0,50.3352,50.3818,50.3275,50.3275,20400.0
2010-09-03 15:00:00,64.81,64.81,64.64,64.67,35000.0,50.3352,50.3352,50.2032,50.2265,35000.0
2010-09-03 15:10:00,64.69,64.74,64.64,64.71,38800.0,50.242,50.2809,50.2032,50.2576,38800.0
2010-09-03 15:20:00,64.72,64.82,64.72,64.81,26300.0,50.2653,50.343,50.2653,50.3352,26300.0
2010-09-03 15:30:00,64.81,64.86,64.7,64.72,48300.0,50.3352,50.3741,50.2498,50.2653,48300.0
2010-09-03 15:40:00,64.72,64.93,64.71,64.82,56800.0,50.2653,50.4284,50.2576,50.343,56800.0
2010-09-03 15:50:00,64.82,64.95,64.72,64.92,89300.0,50.343,50.4439,50.2653,50.4206,89300.0
2010-09-07 09:30:00,64.29,64.58,64.13,64.43,24000.0,49.9314,50.1566,49.8071,50.0401,24000.0
2010-09-07 09:40:00,64.42,64.7,64.39,64.4,17300.0,50.0323,50.2498,50.009,50.0168,17300.0
2010-09-07 09:50:00,64.4,64.44,64.01,64.06,32400.0,50.0168,50.0479,49.7139,49.7527,32400.0
2010-09-07 10:00:00,64.09,64.39,64.09,64.38,26400.0,49.776,50.009,49.776,50.0013,26400.0
2010-09-07 10:10:00,64.39,64.53,64.39,64.5,45400.0,50.009,50.1178,50.009,50.0945,45400.0
2010-09-07 10:20:00,64.47,64.69,64.37,64.64,81600.0,50.0712,50.242,49.9935,50.2032,81600.0
2010-09-07 10:30:00,64.64,64.64,64.38,64.45,40400.0,50.2032,50.2032,50.0013,50.0556,40400.0
2010-09-07 10:40:00,64.48,64.61,64.37,64.38,26600.0,50.0789,50.1799,49.9935,50.0013,26600.0
2010-09-07 10:50:00,64.38,64.5,64.23,64.45,31800.0,50.0013,50.0945,49.8848,50.0556,31800.0
2010-09-07 11:00:00,64.48,64.55,64.35,64.41,19700.0,50.0789,50.1333,49.978,50.0246,19700.0
2010-09-07 11:10:00,64.47,64.49,64.34,64.37,13800.0,50.0712,50.0867,49.9702,49.9935,13800.0
2010-09-07 11:20:00,64.38,64.57,64.38,64.57,12800.0,50.0013,50.1488,50.0013,50.1488,12800.0
2010-09-07 11:30:00,64.57,64.65,64.42,64.46,15200.0,50.1488,50.211,50.0323,50.0634,15200.0
2010-09-07 11:40:00,64.47,64.59,64.43,64.54,11700.0,50.0712,50.1644,50.0401,50.1255,11700.0
2010-09-07 11:50:00,64.55,64.62,64.36,64.61,12100.0,50.1333,50.1877,49.9857,50.1799,12100.0
2010-09-07 12:00:00,64.6,64.67,64.54,64.59,15700.0,50.1721,50.2265,50.1255,50.1644,15700.0
2010-09-07 12:10:00,64.6,64.6,64.46,64.47,9300.0,50.1721,50.1721,50.0634,50.0712,9300.0
2010-09-07 12:20:00,64.46,64.51,64.36,64.48,17900.0,50.0634,50.1022,49.9857,50.0789,17900.0
2010-09-07 12:30:00,64.46,64.47,64.38,64.4,18000.0,50.0634,50.0712,50.0013,50.0168,18000.0
2010-09-07 12:40:00,64.41,64.48,64.41,64.43,9200.0,50.0246,50.0789,50.0246,50.0401,9200.0
2010-09-07 12:50:00,64.44,64.44,64.34,64.41,19500.0,50.0479,50.0479,49.9702,50.0246,19500.0
2010-09-07 13:00:00,64.4,64.42,64.25,64.29,12700.0,50.0168,50.0323,49.9003,49.9314,12700.0
2010-09-07 13:10:00,64.3,64.37,64.26,64.33,16500.0,49.9391,49.9935,49.9081,49.9624,16500.0
2010-09-07 13:20:00,64.32,64.44,64.25,64.37,26400.0,49.9547,50.0479,49.9003,49.9935,26400.0
2010-09-07 13:30:00,64.39,64.48,64.38,64.4,17400.0,50.009,50.0789,50.0013,50.0168,17400.0
2010-09-07 13:40:00,64.39,64.43,64.31,64.36,11900.0,50.009,50.0401,49.9469,49.9857,11900.0
2010-09-07 13:50:00,64.37,64.44,64.36,64.41,21700.0,49.9935,50.0479,49.9857,50.0246,21700.0
2010-09-07 14:00:00,64.4,64.41,64.28,64.32,12900.0,50.0168,50.0246,49.9236,49.9547,12900.0
2010-09-07 14:10:00,64.31,64.44,64.3,64.37,17100.0,49.9469,50.0479,49.9391,49.9935,17100.0
2010-09-07 14:20:00,64.36,64.43,64.34,64.34,13900.0,49.9857,50.0401,49.9702,49.9702,13900.0
2010-09-07 14:30:00,64.33,64.34,64.21,64.23,15000.0,49.9624,49.9702,49.8692,49.8848,15000.0
2010-09-07 14:40:00,64.22,64.3,64.21,64.26,15200.0,49.877,49.9391,49.8692,49.9081,15200.0
2010-09-07 14:50:00,64.25,64.3,64.16,64.25,49400.0,49.9003,49.9391,49.8304,49.9003,49400.0
2010-09-07 15:00:00,64.24,64.3,64.16,64.19,51800.0,49.8925,49.9391,49.8304,49.8537,51800.0
2010-09-07 15:10:00,64.2,64.28,64.14,64.25,25100.0,49.8615,49.9236,49.8149,49.9003,25100.0
2010-09-07 15:20:00,64.24,64.24,64.09,64.2,24200.0,49.8925,49.8925,49.776,49.8615,24200.0
2010-09-07 15:30:00,64.22,64.3,64.14,64.28,31200.0,49.877,49.9391,49.8149,49.9236,31200.0
2010-09-07 15:40:00,64.28,64.3,64.21,64.21,34400.0,49.9236,49.9391,49.8692,49.8692,34400.0
2010-09-07 15:50:00,64.21,64.21,64.04,64.16,61300.0,49.8692,49.8692,49.7372,49.8304,61300.0
2010-09-08 09:30:00,64.32,64.82,64.25,64.56,16900.0,49.9547,50.343,49.9003,50.1411,16900.0
2010-09-08 09:40:00,64.61,64.84,64.57,64.78,20500.0,50.1799,50.3585,50.1488,50.3119,20500.0
2010-09-08 09:50:00,64.76,64.8,64.59,64.59,27500.0,50.2964,50.3275,50.1644,50.1644,27500.0
2010-09-08 10:00:00,64.59,64.71,64.57,64.69,43900.0,50.1644,50.2576,50.1488,50.242,43900.0
2010-09-08 10:10:00,64.69,65.0,64.69,64.79,28000.0,50.242,50.4828,50.242,50.3197,28000.0
2010-09-08 10:20:00,64.78,64.91,64.78,64.78,18300.0,50.3119,50.4129,50.3119,50.3119,18300.0
2010-09-08 10:30:00,64.8,65.07,64.77,65.06,29800.0,50.3275,50.5371,50.3042,50.5294,29800.0
2010-09-08 10:40:00,65.07,65.12,64.98,65.0,19500.0,50.5371,50.576,50.4672,50.4828,19500.0
2010-09-08 10:50:00,65.0,65.07,64.96,65.03,32100.0,50.4828,50.5371,50.4517,50.5061,32100.0
2010-09-08 11:00:00,65.05,65.31,65.04,65.31,53600.0,50.5216,50.7235,50.5138,50.7235,53600.0
2010-09-08 11:10:00,65.31,65.37,65.2,65.22,24000.0,50.7235,50.7701,50.6381,50.6536,24000.0
2010-09-08 11:20:00,65.21,65.21,65.08,65.11,15800.0,50.6459,50.6459,50.5449,50.5682,15800.0
2010-09-08 11:30:00,65.14,65.19,65.06,65.06,15400.0,50.5915,50.6303,50.5294,50.5294,15400.0
2010-09-08 11:40:00,65.04,65.21,65.04,65.19,17800.0,50.5138,50.6459,50.5138,50.6303,17800.0
2010-09-08 11:50:00,65.2,65.21,65.14,65.2,13200.0,50.6381,50.6459,50.5915,50.6381,13200.0
2010-09-08 12:00:00,65.2,65.25,65.19,65.24,14300.0,50.6381,50.6769,50.6303,50.6692,14300.0
2010-09-08 12:10:00,65.24,65.24,65.18,65.18,8900.0,50.6692,50.6692,50.6226,50.6226,8900.0
2010-09-08 12:20:00,65.18,65.3,65.17,65.3,10500.0,50.6226,50.7158,50.6148,50.7158,10500.0
2010-09-08 12:30:00,65.29,65.35,65.27,65.35,18400.0,50.708,50.7546,50.6925,50.7546,18400.0
2010-09-08 12:40:00,65.34,65.59,65.34,65.53,29900.0,50.7468,50.941,50.7468,50.8944,29900.0
2010-09-08 12:50:00,65.52,65.54,65.45,65.49,18100.0,50.8866,50.9022,50.8323,50.8633,18100.0
2010-09-08 13:00:00,65.49,65.51,65.3,65.33,17200.0,50.8633,50.8789,50.7158,50.7391,17200.0
2010-09-08 13:10:00,65.34,65.35,65.3,65.32,16500.0,50.7468,50.7546,50.7158,50.7313,16500.0
2010-09-08 13:20:00,65.32,65.44,65.31,65.39,21100.0,50.7313,50.8245,50.7235,50.7857,21100.0
2010-09-08 13:30:00,65.39,65.42,65.25,65.25,17900.0,50.7857,50.809,50.6769,50.6769,17900.0
2010-09-08 13:40:00,65.23,65.26,65.01,65.01,27800.0,50.6614,50.6847,50.4905,50.4905,27800.0
2010-09-08 13:50:00,65.01,65.11,64.99,65.1,14200.0,50.4905,50.5682,50.475,50.5604,14200.0
2010-09-08 14:00:00,65.08,65.08,64.9,64.93,45800.0,50.5449,50.5449,50.4051,50.4284,45800.0
2010-09-08 14:10:00,64.94,65.07,64.85,65.07,9100.0,50.4362,50.5371,50.3663,50.5371,9100.0
2010-09-08 14:20:00,65.06,65.2,65.06,65.19,6600.0,50.5294,50.6381,50.5294,50.6303,6600.0
2010-09-08 14:30:00,65.18,65.2,65.1,65.13,9600.0,50.6226,50.6381,50.5604,50.5837,9600.0
2010-09-08 14:40:00,65.13,65.24,65.13,65.18,12100.0,50.5837,50.6692,50.5837,50.6226,12100.0
2010-09-08 14:50:00,65.17,65.18,65.09,65.12,7600.0,50.6148,50.6226,50.5527,50.576,7600.0
2010-09-08 15:00:00,65.13,65.26,65.13,65.23,20200.0,50.5837,50.6847,50.5837,50.6614,20200.0
2010-09-08 15:10:00,65.23,65.23,65.1,65.13,19700.0,50.6614,50.6614,50.5604,50.5837,19700.0
2010-09-08 15:20:00,65.1,65.17,64.97,64.97,25700.0,50.5604,50.6148,50.4595,50.4595,25700.0
2010-09-08 15:30:00,64.97,65.18,64.93,65.11,21000.0,50.4595,50.6226,50.4284,50.5682,21000.0
2010-09-08 15:40:00,65.13,65.15,64.88,64.92,50100.0,50.5837,50.5993,50.3896,50.4206,50100.0
2010-09-08 15:50:00,64.91,65.02,64.87,65.02,64900.0,50.4129,50.4983,50.3818,50.4983,64900.0
2010-09-09 09:30:00,66.03,66.03,65.59,65.72,16200.0,51.2827,51.2827,50.941,51.042,16200.0
2010-09-09 09:40:00,65.67,65.72,65.42,65.42,17600.0,51.0031,51.042,50.809,50.809,17600.0
2010-09-09 09:50:00,65.38,65.53,65.38,65.5,12500.0,50.7779,50.8944,50.7779,50.8711,12500.0
2010-09-09 10:00:00,65.5,65.56,65.25,65.26,25600.0,50.8711,50.9177,50.6769,50.6847,25600.0
2010-09-09 10:10:00,65.25,65.28,64.95,65.03,30400.0,50.6769,50.7002,50.4439,50.5061,30400.0
2010-09-09 10:20:00,65.0,65.19,65.0,65.19,8500.0,50.4828,50.6303,50.4828,50.6303,8500.0
2010-09-09 10:30:00,65.2,65.22,65.04,65.15,18600.0,50.6381,50.6536,50.5138,50.5993,18600.0
2010-09-09 10:40:00,65.11,65.21,65.08,65.21,9300.0,50.5682,50.6459,50.5449,50.6459,9300.0
2010-09-09 10:50:00,65.21,65.23,65.14,65.14,8000.0,50.6459,50.6614,50.5915,50.5915,8000.0
2010-09-09 11:00:00,65.14,65.34,65.14,65.33,8400.0,50.5915,50.7468,50.5915,50.7391,8400.0
2010-09-09 11:10:00,65.33,65.49,65.32,65.49,13700.0,50.7391,50.8633,50.7313,50.8633,13700.0
2010-09-09 11:20:00,65.49,65.63,65.46,65.62,24900.0,50.8633,50.9721,50.84,50.9643,24900.0
2010-09-09 11:30:00,65.61,65.71,65.58,65.67,9700.0,50.9565,51.0342,50.9332,51.0031,9700.0
2010-09-09 11:40:00,65.66,65.69,65.55,65.56,14100.0,50.9954,51.0187,50.9099,50.9177,14100.0
2010-09-09 11:50:00,65.56,65.57,65.41,65.43,6100.0,50.9177,50.9255,50.8012,50.8167,6100.0
2010-09-09 12:00:00,65.44,65.52,65.44,65.5,4900.0,50.8245,50.8866,50.8245,50.8711,4900.0
2010-09-09 12:10:00,65.49,65.5,65.36,65.36,11300.0,50.8633,50.8711,50.7624,50.7624,11300.0
2010-09-09 12:20:00,65.37,65.39,65.35,65.38,6100.0,50.7701,50.7857,50.7546,50.7779,6100.0
2010-09-09 12:30:00,65.38,65.4,65.32,65.37,6500.0,50.7779,50.7934,50.7313,50.7701,6500.0
2010-09-09 12:40:00,65.37,65.38,65.21,65.24,11800.0,50.7701,50.7779,50.6459,50.6692,11800.0
2010-09-09 12:50:00,65.24,65.25,64.93,64.93,19800.0,50.6692,50.6769,50.4284,50.4284,19800.0
2010-09-09 13:00:00,64.93,65.07,64.87,65.0,15000.0,50.4284,50.5371,50.3818,50.4828,15000.0
2010-09-09 13:10:00,65.0,65.09,64.9,65.07,16200.0,50.4828,50.5527,50.4051,50.5371,16200.0
2010-09-09 13:20:00,65.06,65.06,64.89,64.9,45400.0,50.5294,50.5294,50.3974,50.4051,45400.0
2010-09-09 13:30:00,64.89,64.94,64.73,64.9,21900.0,50.3974,50.4362,50.2731,50.4051,21900.0
2010-09-09 13:40:00,64.89,64.96,64.84,64.95,13800.0,50.3974,50.4517,50.3585,50.4439,13800.0
2010-09-09 13:50:00,64.95,64.95,64.62,64.72,19600.0,50.4439,50.4439,50.1877,50.2653,19600.0
2010-09-09 14:00:00,64.7,64.86,64.7,64.79,9200.0,50.2498,50.3741,50.2498,50.3197,9200.0
2010-09-09 14:10:00,64.79,64.79,64.68,64.73,9500.0,50.3197,50.3197,50.2343,50.2731,9500.0
2010-09-09 14:20:00,64.74,64.8,64.69,64.72,16000.0,50.2809,50.3275,50.242,50.2653,16000.0
2010-09-09 14:30:00,64.72,64.96,64.72,64.92,24700.0,50.2653,50.4517,50.2653,50.4206,24700.0
2010-09-09 14:40:00,64.92,64.92,64.8,64.91,9700.0,50.4206,50.4206,50.3275,50.4129,9700.0
2010-09-09 14:50:00,64.9,64.92,64.8,64.92,12100.0,50.4051,50.4206,50.3275,50.4206,12100.0
2010-09-09 15:00:00,64.91,65.0,64.88,64.96,15500.0,50.4129,50.4828,50.3896,50.4517,15500.0
2010-09-09 15:10:00,64.96,65.06,64.93,65.03,18700.0,50.4517,50.5294,50.4284,50.5061,18700.0
2010-09-09 15:20:00,65.03,65.09,64.99,65.04,56500.0,50.5061,50.5527,50.475,50.5138,56500.0
2010-09-09 15:30:00,65.05,65.11,65.04,65.09,41000.0,50.5216,50.5682,50.5138,50.5527,41000.0
2010-09-09 15:40:00,65.1,65.13,64.94,65.02,27900.0,50.5604,50.5837,50.4362,50.4983,27900.0
2010-09-09 15:50:00,65.01,65.03,64.89,64.93,60700.0,50.4905,50.5061,50.3974,50.4284,60700.0
2010-09-10 09:30:00,65.3,65.43,65.17,65.2,23000.0,50.7158,50.8167,50.6148,50.6381,23000.0
2010-09-10 09:40:00,65.2,65.3,65.15,65.3,13900.0,50.6381,50.7158,50.5993,50.7158,13900.0
2010-09-10 09:50:00,65.3,65.67,65.3,65.53,25300.0,50.7158,51.0031,50.7158,50.8944,25300.0
2010-09-10 10:00:00,65.5,65.59,65.43,65.56,13500.0,50.8711,50.941,50.8167,50.9177,13500.0
2010-09-10 10:10:00,65.55,65.66,65.44,65.49,63700.0,50.9099,50.9954,50.8245,50.8633,63700.0
2010-09-10 10:20:00,65.49,65.62,65.49,65.56,27700.0,50.8633,50.9643,50.8633,50.9177,27700.0
2010-09-10 10:30:00,65.61,65.8,65.61,65.72,16700.0,50.9565,51.1041,50.9565,51.042,16700.0
2010-09-10 10:40:00,65.7,65.7,65.44,65.47,33100.0,51.0264,51.0264,50.8245,50.8478,33100.0
2010-09-10 10:50:00,65.46,65.54,65.36,65.52,67700.0,50.84,50.9022,50.7624,50.8866,67700.0
2010-09-10 11:00:00,65.53,65.65,65.53,65.6,17500.0,50.8944,50.9876,50.8944,50.9488,17500.0
2010-09-10 11:10:00,65.6,65.6,65.49,65.5,9400.0,50.9488,50.9488,50.8633,50.8711,9400.0
2010-09-10 11:20:00,65.53,65.71,65.53,65.71,12000.0,50.8944,51.0342,50.8944,51.0342,12000.0
2010-09-10 11:30:00,65.7,65.77,65.65,65.65,6400.0,51.0264,51.0808,50.9876,50.9876,6400.0
2010-09-10 11:40:00,65.64,65.65,65.46,65.48,15300.0,50.9798,50.9876,50.84,50.8556,15300.0
2010-09-10 11:50:00,65.48,65.48,65.23,65.25,11500.0,50.8556,50.8556,50.6614,50.6769,11500.0
2010-09-10 12:00:00,65.23,65.27,65.0,65.0,47200.0,50.6614,50.6925,50.4828,50.4828,47200.0
2010-09-10 12:10:00,65.0,65.01,64.95,65.01,29000.0,50.4828,50.4905,50.4439,50.4905,29000.0
2010-09-10 12:20:00,65.01,65.1,65.0,65.08,8400.0,50.4905,50.5604,50.4828,50.5449,8400.0
2010-09-10 12:30:00,65.07,65.07,64.98,65.05,18000.0,50.5371,50.5371,50.4672,50.5216,18000.0
2010-09-10 12:40:00,65.05,65.18,65.0,65.14,11900.0,50.5216,50.6226,50.4828,50.5915,11900.0
2010-09-10 12:50:00,65.15,65.17,65.03,65.05,33100.0,50.5993,50.6148,50.5061,50.5216,33100.0
2010-09-10 13:00:00,65.07,65.21,65.04,65.15,17700.0,50.5371,50.6459,50.5138,50.5993,17700.0
2010-09-10 13:10:00,65.15,65.2,65.1,65.11,14200.0,50.5993,50.6381,50.5604,50.5682,14200.0
2010-09-10 13:20:00,65.1,65.11,65.07,65.1,11000.0,50.5604,50.5682,50.5371,50.5604,11000.0
2010-09-10 13:30:00,65.09,65.11,65.07,65.1,33500.0,50.5527,50.5682,50.5371,50.5604,33500.0
2010-09-10 13:40:00,65.1,65.11,65.04,65.1,11200.0,50.5604,50.5682,50.5138,50.5604,11200.0
2010-09-10 13:50:00,65.1,65.11,65.03,65.1,18100.0,50.5604,50.5682,50.5061,50.5604,18100.0
2010-09-10 14:00:00,65.08,65.12,65.05,65.07,34100.0,50.5449,50.576,50.5216,50.5371,34100.0
2010-09-10 14:10:00,65.07,65.12,65.05,65.06,13300.0,50.5371,50.576,50.5216,50.5294,13300.0
2010-09-10 14:20:00,65.07,65.19,65.06,65.15,23800.0,50.5371,50.6303,50.5294,50.5993,23800.0
2010-09-10 14:30:00,65.16,65.17,65.12,65.12,25800.0,50.607,50.6148,50.576,50.576,25800.0
2010-09-10 14:40:00,65.12,65.18,65.07,65.07,36200.0,50.576,50.6226,50.5371,50.5371,36200.0
2010-09-10 14:50:00,65.09,65.15,65.09,65.15,13100.0,50.5527,50.5993,50.5527,50.5993,13100.0
2010-09-10 15:00:00,65.15,65.16,65.06,65.07,62400.0,50.5993,50.607,50.5294,50.5371,62400.0
2010-09-10 15:10:00,65.08,65.14,65.07,65.12,31700.0,50.5449,50.5915,50.5371,50.576,31700.0
2010-09-10 15:20:00,65.11,65.18,65.06,65.13,58500.0,50.5682,50.6226,50.5294,50.5837,58500.0
2010-09-10 15:30:00,65.13,65.16,65.1,65.1,45700.0,50.5837,50.607,50.5604,50.5604,45700.0
2010-09-10 15:40:00,65.09,65.22,65.07,65.17,46000.0,50.5527,50.6536,50.5371,50.6148,46000.0
2010-09-10 15:50:00,65.19,65.19,64.98,65.11,123700.0,50.6303,50.6303,50.4672,50.5682,123700.0
2010-09-13 09:30:00,66.1,67.21,65.96,67.17,110400.0,51.3371,52.1992,51.2284,52.1681,110400.0
2010-09-13 09:40:00,67.15,67.15,66.72,66.72,42800.0,52.1526,52.1526,51.8186,51.8186,42800.0
2010-09-13 09:50:00,66.7,66.7,66.25,66.25,46800.0,51.8031,51.8031,51.4536,51.4536,46800.0
2010-09-13 10:00:00,66.25,66.84,66.06,66.84,119600.0,51.4536,51.9118,51.306,51.9118,119600.0
2010-09-13 10:10:00,66.85,67.0,66.81,66.95,51100.0,51.9196,52.0361,51.8885,51.9973,51100.0
2010-09-13 10:20:00,66.95,66.97,66.81,66.88,41300.0,51.9973,52.0128,51.8885,51.9429,41300.0
2010-09-13 10:30:00,66.89,67.2,66.86,67.18,40100.0,51.9507,52.1914,51.9274,52.1759,40100.0
2010-09-13 10:40:00,67.18,67.38,67.12,67.35,45000.0,52.1759,52.3312,52.1293,52.3079,45000.0
2010-09-13 10:50:00,67.35,67.42,67.27,67.29,37300.0,52.3079,52.3623,52.2458,52.2613,37300.0
2010-09-13 11:00:00,67.29,67.39,67.28,67.35,35100.0,52.2613,52.339,52.2536,52.3079,35100.0
2010-09-13 11:10:00,67.32,67.6,67.26,67.57,61400.0,52.2846,52.5021,52.238,52.4788,61400.0
2010-09-13 11:20:00,67.57,67.71,67.56,67.7,50200.0,52.4788,52.5875,52.471,52.5798,50200.0
2010-09-13 11:30:00,67.7,67.76,67.56,67.68,54100.0,52.5798,52.6264,52.471,52.5642,54100.0
2010-09-13 11:40:00,67.69,67.7,67.59,67.6,50500.0,52.572,52.5798,52.4943,52.5021,50500.0
2010-09-13 11:50:00,67.59,67.75,67.59,67.6,40100.0,52.4943,52.6186,52.4943,52.5021,40100.0
2010-09-13 12:00:00,67.61,67.64,67.44,67.45,39200.0,52.5099,52.5332,52.3778,52.3856,39200.0
2010-09-13 12:10:00,67.45,67.46,67.32,67.4,44800.0,52.3856,52.3934,52.2846,52.3468,44800.0
2010-09-13 12:20:00,67.4,67.4,67.09,67.15,95900.0,52.3468,52.3468,52.106,52.1526,95900.0
2010-09-13 12:30:00,67.15,67.25,66.98,67.2,38500.0,52.1526,52.2303,52.0206,52.1914,38500.0
2010-09-13 12:40:00,67.2,67.33,67.18,67.26,34600.0,52.1914,52.2924,52.1759,52.238,34600.0
2010-09-13 12:50:00,67.26,67.26,67.15,67.25,28800.0,52.238,52.238,52.1526,52.2303,28800.0
2010-09-13 13:00:00,67.24,67.34,67.24,67.26,17000.0,52.2225,52.3002,52.2225,52.238,17000.0
2010-09-13 13:10:00,67.26,67.27,67.18,67.24,24600.0,52.238,52.2458,52.1759,52.2225,24600.0
2010-09-13 13:20:00,67.24,67.49,67.24,67.48,27500.0,52.2225,52.4167,52.2225,52.4089,27500.0
2010-09-13 13:30:00,67.48,67.54,67.47,67.54,25700.0,52.4089,52.4555,52.4011,52.4555,25700.0
2010-09-13 13:40:00,67.54,67.61,67.52,67.57,32000.0,52.4555,52.5099,52.44,52.4788,32000.0
2010-09-13 13:50:00,67.58,67.6,67.45,67.45,19400.0,52.4866,52.5021,52.3856,52.3856,19400.0
2010-09-13 14:00:00,67.45,67.46,67.24,67.33,32300.0,52.3856,52.3934,52.2225,52.2924,32300.0
2010-09-13 14:10:00,67.31,67.43,67.27,67.41,27300.0,52.2769,52.3701,52.2458,52.3545,27300.0
2010-09-13 14:20:00,67.4,67.53,67.36,67.53,32000.0,52.3468,52.4477,52.3157,52.4477,32000.0
2010-09-13 14:30:00,67.52,67.55,67.45,67.46,26400.0,52.44,52.4633,52.3856,52.3934,26400.0
2010-09-13 14:40:00,67.45,67.58,67.43,67.5,40200.0,52.3856,52.4866,52.3701,52.4244,40200.0
2010-09-13 14:50:00,67.5,67.5,67.45,67.49,29800.0,52.4244,52.4244,52.3856,52.4167,29800.0
2010-09-13 15:00:00,67.48,67.54,67.37,67.41,82900.0,52.4089,52.4555,52.3235,52.3545,82900.0
2010-09-13 15:10:00,67.42,67.58,67.39,67.58,39000.0,52.3623,52.4866,52.339,52.4866,39000.0
2010-09-13 15:20:00,67.59,67.67,67.52,67.62,56600.0,52.4943,52.5565,52.44,52.5176,56600.0
2010-09-13 15:30:00,67.62,67.88,67.58,67.88,91800.0,52.5176,52.7196,52.4866,52.7196,91800.0
2010-09-13 15:40:00,67.87,67.89,67.79,67.85,104200.0,52.7118,52.7273,52.6497,52.6963,104200.0
2010-09-13 15:50:00,67.83,67.88,67.76,67.8,211000.0,52.6807,52.7196,52.6264,52.6574,211000.0
2010-09-14 09:30:00,67.64,67.64,67.41,67.41,72900.0,52.5332,52.5332,52.3545,52.3545,72900.0
2010-09-14 09:40:00,67.43,67.5,67.2,67.2,59200.0,52.3701,52.4244,52.1914,52.1914,59200.0
2010-09-14 09:50:00,67.19,67.31,67.14,67.23,16400.0,52.1837,52.2769,52.1448,52.2147,16400.0
2010-09-14 10:00:00,67.21,67.45,67.08,67.35,29500.0,52.1992,52.3856,52.0982,52.3079,29500.0
2010-09-14 10:10:00,67.38,67.4,67.19,67.38,17800.0,52.3312,52.3468,52.1837,52.3312,17800.0
2010-09-14 10:20:00,67.39,67.48,67.38,67.46,14400.0,52.339,52.4089,52.3312,52.3934,14400.0
2010-09-14 10:30:00,67.46,67.54,67.42,67.43,24100.0,52.3934,52.4555,52.3623,52.3701,24100.0
2010-09-14 10:40:00,67.43,67.67,67.34,67.66,17100.0,52.3701,52.5565,52.3002,52.5487,17100.0
2010-09-14 10:50:00,67.63,67.69,67.61,67.61,42400.0,52.5254,52.572,52.5099,52.5099,42400.0
2010-09-14 11:00:00,67.62,67.64,67.49,67.6,41200.0,52.5176,52.5332,52.4167,52.5021,41200.0
2010-09-14 11:10:00,67.59,67.61,67.46,67.48,62300.0,52.4943,52.5099,52.3934,52.4089,62300.0
2010-09-14 11:20:00,67.47,67.49,67.33,67.39,10100.0,52.4011,52.4167,52.2924,52.339,10100.0
2010-09-14 11:30:00,67.4,67.5,67.37,67.41,12900.0,52.3468,52.4244,52.3235,52.3545,12900.0
2010-09-14 11:40:00,67.41,67.52,67.38,67.5,32500.0,52.3545,52.44,52.3312,52.4244,32500.0
2010-09-14 11:50:00,67.52,67.59,67.47,67.56,14800.0,52.44,52.4943,52.4011,52.471,14800.0
2010-09-14 12:00:00,67.56,67.65,67.52,67.6,15300.0,52.471,52.5409,52.44,52.5021,15300.0
2010-09-14 12:10:00,67.62,67.62,67.51,67.57,16700.0,52.5176,52.5176,52.4322,52.4788,16700.0
2010-09-14 12:20:00,67.54,67.66,67.54,67.66,8700.0,52.4555,52.5487,52.4555,52.5487,8700.0
2010-09-14 12:30:00,67.66,67.66,67.56,67.59,13600.0,52.5487,52.5487,52.471,52.4943,13600.0
2010-09-14 12:40:00,67.57,67.6,67.37,67.37,15600.0,52.4788,52.5021,52.3235,52.3235,15600.0
2010-09-14 12:50:00,67.37,67.5,67.37,67.39,12200.0,52.3235,52.4244,52.3235,52.339,12200.0
2010-09-14 13:00:00,67.38,67.48,67.35,67.46,12200.0,52.3312,52.4089,52.3079,52.3934,12200.0
2010-09-14 13:10:00,67.46,67.48,67.26,67.28,24200.0,52.3934,52.4089,52.238,52.2536,24200.0
2010-09-14 13:20:00,67.29,67.29,67.16,67.27,21200.0,52.2613,52.2613,52.1604,52.2458,21200.0
2010-09-14 13:30:00,67.29,67.44,67.28,67.38,10900.0,52.2613,52.3778,52.2536,52.3312,10900.0
2010-09-14 13:40:00,67.38,67.39,67.13,67.19,16500.0,52.3312,52.339,52.1371,52.1837,16500.0
2010-09-14 13:50:00,67.17,67.27,67.15,67.25,21400.0,52.1681,52.2458,52.1526,52.2303,21400.0
2010-09-14 14:00:00,67.24,67.32,67.18,67.26,13000.0,52.2225,52.2846,52.1759,52.238,13000.0
2010-09-14 14:10:00,67.26,67.3,67.22,67.26,12700.0,52.238,52.2691,52.207,52.238,12700.0
2010-09-14 14:20:00,67.27,67.29,67.18,67.18,38300.0,52.2458,52.2613,52.1759,52.1759,38300.0
2010-09-14 14:30:00,67.18,67.22,67.17,67.22,41200.0,52.1759,52.207,52.1681,52.207,41200.0
2010-09-14 14:40:00,67.23,67.35,67.23,67.32,31400.0,52.2147,52.3079,52.2147,52.2846,31400.0
2010-09-14 14:50:00,67.33,67.4,67.31,67.32,25700.0,52.2924,52.3468,52.2769,52.2846,25700.0
2010-09-14 15:00:00,67.32,67.39,67.32,67.34,33000.0,52.2846,52.339,52.2846,52.3002,33000.0
2010-09-14 15:10:00,67.34,67.36,67.28,67.31,30800.0,52.3002,52.3157,52.2536,52.2769,30800.0
2010-09-14 15:20:00,67.31,67.36,67.28,67.31,54800.0,52.2769,52.3157,52.2536,52.2769,54800.0
2010-09-14 15:30:00,67.31,67.4,67.27,67.32,64200.0,52.2769,52.3468,52.2458,52.2846,64200.0
2010-09-14 15:40:00,67.33,67.33,67.03,67.17,125300.0,52.2924,52.2924,52.0594,52.1681,125300.0
2010-09-14 15:50:00,67.16,67.16,66.97,67.01,123800.0,52.1604,52.1604,52.0128,52.0439,123800.0
2010-09-15 09:30:00,66.64,66.7,66.21,66.3,17300.0,51.7565,51.8031,51.4225,51.4924,17300.0
2010-09-15 09:40:00,66.36,66.59,66.22,66.5,35900.0,51.539,51.7177,51.4303,51.6478,35900.0
2010-09-15 09:50:00,66.5,66.52,66.29,66.47,16100.0,51.6478,51.6633,51.4847,51.6245,16100.0
2010-09-15 10:00:00,66.48,66.66,66.45,66.62,32800.0,51.6322,51.772,51.6089,51.741,32800.0
2010-09-15 10:10:00,66.61,66.98,66.55,66.85,28800.0,51.7332,52.0206,51.6866,51.9196,28800.0
2010-09-15 10:20:00,66.83,66.85,66.75,66.76,17800.0,51.9041,51.9196,51.8419,51.8497,17800.0
2010-09-15 10:30:00,66.8,66.81,66.73,66.78,19800.0,51.8808,51.8885,51.8264,51.8652,19800.0
2010-09-15 10:40:00,66.77,66.86,66.76,66.78,14700.0,51.8575,51.9274,51.8497,51.8652,14700.0
2010-09-15 10:50:00,66.76,66.96,66.75,66.96,19100.0,51.8497,52.005,51.8419,52.005,19100.0
2010-09-15 11:00:00,66.96,66.98,66.75,66.77,19600.0,52.005,52.0206,51.8419,51.8575,19600.0
2010-09-15 11:10:00,66.76,66.81,66.75,66.77,25100.0,51.8497,51.8885,51.8419,51.8575,25100.0
2010-09-15 11:20:00,66.76,66.88,66.76,66.85,8300.0,51.8497,51.9429,51.8497,51.9196,8300.0
2010-09-15 11:30:00,66.85,66.96,66.84,66.93,9400.0,51.9196,52.005,51.9118,51.9817,9400.0
2010-09-15 11:40:00,66.91,66.96,66.9,66.94,7400.0,51.9662,52.005,51.9584,51.9895,7400.0
2010-09-15 11:50:00,66.92,67.06,66.9,67.02,10500.0,51.974,52.0827,51.9584,52.0516,10500.0
2010-09-15 12:00:00,67.04,67.08,67.0,67.03,5700.0,52.0672,52.0982,52.0361,52.0594,5700.0
2010-09-15 12:10:00,67.03,67.05,66.97,67.02,20500.0,52.0594,52.0749,52.0128,52.0516,20500.0
2010-09-15 12:20:00,67.02,67.06,67.0,67.02,8800.0,52.0516,52.0827,52.0361,52.0516,8800.0
2010-09-15 12:30:00,67.02,67.07,66.97,66.99,9100.0,52.0516,52.0905,52.0128,52.0283,9100.0
2010-09-15 12:40:00,66.98,67.0,66.97,67.0,10800.0,52.0206,52.0361,52.0128,52.0361,10800.0
2010-09-15 12:50:00,66.98,67.01,66.97,66.99,4500.0,52.0206,52.0439,52.0128,52.0283,4500.0
2010-09-15 13:00:00,66.99,67.11,66.99,67.08,8000.0,52.0283,52.1215,52.0283,52.0982,8000.0
2010-09-15 13:10:00,67.08,67.19,67.05,67.19,18800.0,52.0982,52.1837,52.0749,52.1837,18800.0
2010-09-15 13:20:00,67.2,67.24,67.09,67.09,14200.0,52.1914,52.2225,52.106,52.106,14200.0
2010-09-15 13:30:00,67.08,67.08,66.96,66.98,36300.0,52.0982,52.0982,52.005,52.0206,36300.0
2010-09-15 13:40:00,66.99,67.07,66.97,66.98,11800.0,52.0283,52.0905,52.0128,52.0206,11800.0
2010-09-15 13:50:00,66.98,67.11,66.97,67.07,39800.0,52.0206,52.1215,52.0128,52.0905,39800.0
2010-09-15 14:00:00,67.08,67.1,67.0,67.07,10100.0,52.0982,52.1138,52.0361,52.0905,10100.0
2010-09-15 14:10:00,67.07,67.13,67.07,67.1,31900.0,52.0905,52.1371,52.0905,52.1138,31900.0
2010-09-15 14:20:00,67.09,67.12,66.99,66.99,11600.0,52.106,52.1293,52.0283,52.0283,11600.0
2010-09-15 14:30:00,66.98,67.03,66.91,66.97,28700.0,52.0206,52.0594,51.9662,52.0128,28700.0
2010-09-15 14:40:00,66.97,66.97,66.88,66.89,13500.0,52.0128,52.0128,51.9429,51.9507,13500.0
2010-09-15 14:50:00,66.89,67.01,66.86,67.01,34500.0,51.9507,52.0439,51.9274,52.0439,34500.0
2010-09-15 15:00:00,67.02,67.07,66.97,67.04,16800.0,52.0516,52.0905,52.0128,52.0672,16800.0
2010-09-15 15:10:00,67.04,67.11,67.03,67.09,16500.0,52.0672,52.1215,52.0594,52.106,16500.0
2010-09-15 15:20:00,67.1,67.33,67.04,67.31,23200.0,52.1138,52.2924,52.0672,52.2769,23200.0
2010-09-15 15:30:00,67.31,67.34,67.24,67.29,29200.0,52.2769,52.3002,52.2225,52.2613,29200.0
2010-09-15 15:40:00,67.31,67.31,67.04,67.24,66600.0,52.2769,52.2769,52.0672,52.2225,66600.0
2010-09-15 15:50:00,67.23,67.3,67.12,67.18,85100.0,52.2147,52.2691,52.1293,52.1759,85100.0
2010-09-16 09:30:00,66.98,67.35,66.9,67.25,13100.0,52.0206,52.3079,51.9584,52.2303,13100.0
2010-09-16 09:40:00,67.26,67.27,66.91,67.0,36700.0,52.238,52.2458,51.9662,52.0361,36700.0
2010-09-16 09:50:00,67.0,67.17,66.96,67.15,26800.0,52.0361,52.1681,52.005,52.1526,26800.0
2010-09-16 10:00:00,67.13,67.2,66.88,67.13,44600.0,52.1371,52.1914,51.9429,52.1371,44600.0
2010-09-16 10:10:00,67.14,67.19,66.97,67.02,19600.0,52.1448,52.1837,52.0128,52.0516,19600.0
2010-09-16 10:20:00,67.03,67.11,66.94,66.96,23900.0,52.0594,52.1215,51.9895,52.005,23900.0
2010-09-16 10:30:00,66.93,66.93,66.79,66.81,13500.0,51.9817,51.9817,51.873,51.8885,13500.0
2010-09-16 10:40:00,66.8,67.14,66.79,67.14,19300.0,51.8808,52.1448,51.873,52.1448,19300.0
2010-09-16 10:50:00,67.14,67.16,66.99,67.02,22700.0,52.1448,52.1604,52.0283,52.0516,22700.0
2010-09-16 11:00:00,67.0,67.12,66.97,67.09,12400.0,52.0361,52.1293,52.0128,52.106,12400.0
2010-09-16 11:10:00,67.09,67.18,67.02,67.14,11400.0,52.106,52.1759,52.0516,52.1448,11400.0
2010-09-16 11:20:00,67.13,67.18,67.05,67.14,28800.0,52.1371,52.1759,52.0749,52.1448,28800.0
2010-09-16 11:30:00,67.14,67.15,67.07,67.13,26100.0,52.1448,52.1526,52.0905,52.1371,26100.0
2010-09-16 11:40:00,67.11,67.11,66.96,66.96,14900.0,52.1215,52.1215,52.005,52.005,14900.0
2010-09-16 11:50:00,66.96,66.99,66.93,66.99,14600.0,52.005,52.0283,51.9817,52.0283,14600.0
2010-09-16 12:00:00,66.98,67.0,66.96,66.97,11700.0,52.0206,52.0361,52.005,52.0128,11700.0
2010-09-16 12:10:00,66.96,67.05,66.9,66.99,19200.0,52.005,52.0749,51.9584,52.0283,19200.0
2010-09-16 12:20:00,67.0,67.01,66.91,66.98,7600.0,52.0361,52.0439,51.9662,52.0206,7600.0
2010-09-16 12:30:00,66.98,66.98,66.94,66.94,3900.0,52.0206,52.0206,51.9895,51.9895,3900.0
2010-09-16 12:40:00,66.96,66.98,66.89,66.95,6400.0,52.005,52.0206,51.9507,51.9973,6400.0
2010-09-16 12:50:00,66.94,67.07,66.93,67.01,11500.0,51.9895,52.0905,51.9817,52.0439,11500.0
2010-09-16 13:00:00,67.01,67.01,66.91,66.92,11900.0,52.0439,52.0439,51.9662,51.974,11900.0
2010-09-16 13:10:00,66.91,66.96,66.78,66.87,25000.0,51.9662,52.005,51.8652,51.9351,25000.0
2010-09-16 13:20:00,66.87,66.99,66.83,66.98,9500.0,51.9351,52.0283,51.9041,52.0206,9500.0
2010-09-16 13:30:00,66.97,66.97,66.83,66.83,9200.0,52.0128,52.0128,51.9041,51.9041,9200.0
2010-09-16 13:40:00,66.85,66.89,66.76,66.79,14400.0,51.9196,51.9507,51.8497,51.873,14400.0
2010-09-16 13:50:00,66.79,66.79,66.7,66.79,13500.0,51.873,51.873,51.8031,51.873,13500.0
2010-09-16 14:00:00,66.76,66.93,66.76,66.85,15300.0,51.8497,51.9817,51.8497,51.9196,15300.0
2010-09-16 14:10:00,66.85,66.91,66.82,66.83,16800.0,51.9196,51.9662,51.8963,51.9041,16800.0
2010-09-16 14:20:00,66.82,66.97,66.81,66.91,25100.0,51.8963,52.0128,51.8885,51.9662,25100.0
2010-09-16 14:30:00,66.9,66.9,66.84,66.87,18200.0,51.9584,51.9584,51.9118,51.9351,18200.0
2010-09-16 14:40:00,66.88,66.93,66.87,66.89,14300.0,51.9429,51.9817,51.9351,51.9507,14300.0
2010-09-16 14:50:00,66.9,66.92,66.84,66.9,20100.0,51.9584,51.974,51.9118,51.9584,20100.0
2010-09-16 15:00:00,66.9,67.02,66.88,67.0,26300.0,51.9584,52.0516,51.9429,52.0361,26300.0
2010-09-16 15:10:00,67.0,67.17,66.98,67.15,39800.0,52.0361,52.1681,52.0206,52.1526,39800.0
2010-09-16 15:20:00,67.15,67.17,67.04,67.11,35200.0,52.1526,52.1681,52.0672,52.1215,35200.0
2010-09-16 15:30:00,67.12,67.24,67.12,67.17,34200.0,52.1293,52.2225,52.1293,52.1681,34200.0
2010-09-16 15:40:00,67.17,67.21,67.12,67.19,52700.0,52.1681,52.1992,52.1293,52.1837,52700.0
2010-09-16 15:50:00,67.19,67.29,67.19,67.26,78800.0,52.1837,52.2613,52.1837,52.238,78800.0
2010-09-17 09:30:00,67.76,67.84,67.45,67.79,194700.0,52.6264,52.6885,52.3856,52.6497,194700.0
2010-09-17 09:40:00,67.82,67.84,67.41,67.41,27200.0,52.673,52.6885,52.3545,52.3545,27200.0
2010-09-17 09:50:00,67.41,67.81,67.24,67.24,95000.0,52.3545,52.6652,52.2225,52.2225,95000.0
2010-09-17 10:00:00,67.24,67.4,67.09,67.32,30900.0,52.2225,52.3468,52.106,52.2846,30900.0
2010-09-17 10:10:00,67.28,67.47,67.16,67.45,22200.0,52.2536,52.4011,52.1604,52.3856,22200.0
2010-09-17 10:20:00,67.47,67.74,67.47,67.72,28100.0,52.4011,52.6108,52.4011,52.5953,28100.0
2010-09-17 10:30:00,67.72,67.85,67.54,67.84,23600.0,52.5953,52.6963,52.4555,52.6885,23600.0
2010-09-17 10:40:00,67.85,68.0,67.81,67.99,21400.0,52.6963,52.8128,52.6652,52.805,21400.0
2010-09-17 10:50:00,67.98,68.0,67.88,67.88,15100.0,52.7972,52.8128,52.7196,52.7196,15100.0
2010-09-17 11:00:00,67.88,68.1,67.86,68.08,20900.0,52.7196,52.8904,52.704,52.8749,20900.0
2010-09-17 11:10:00,68.07,68.23,68.05,68.16,25400.0,52.8671,52.9914,52.8516,52.937,25400.0
2010-09-17 11:20:00,68.16,68.27,68.15,68.17,40400.0,52.937,53.0225,52.9293,52.9448,40400.0
2010-09-17 11:30:00,68.15,68.17,68.0,68.03,44100.0,52.9293,52.9448,52.8128,52.8361,44100.0
2010-09-17 11:40:00,68.04,68.05,67.94,67.98,12600.0,52.8438,52.8516,52.7662,52.7972,12600.0
2010-09-17 11:50:00,67.98,68.19,67.98,68.12,12500.0,52.7972,52.9603,52.7972,52.906,12500.0
2010-09-17 12:00:00,68.12,68.23,68.12,68.18,10600.0,52.906,52.9914,52.906,52.9526,10600.0
2010-09-17 12:10:00,68.18,68.19,68.09,68.18,13200.0,52.9526,52.9603,52.8827,52.9526,13200.0
2010-09-17 12:20:00,68.18,68.31,68.15,68.29,9800.0,52.9526,53.0535,52.9293,53.038,9800.0
2010-09-17 12:30:00,68.28,68.38,68.24,68.3,19400.0,53.0302,53.1079,52.9992,53.0458,19400.0
2010-09-17 12:40:00,68.29,68.32,68.22,68.23,18000.0,53.038,53.0613,52.9836,52.9914,18000.0
2010-09-17 12:50:00,68.23,68.29,68.15,68.23,12200.0,52.9914,53.038,52.9293,52.9914,12200.0
2010-09-17 13:00:00,68.24,68.3,68.22,68.26,15800.0,52.9992,53.0458,52.9836,53.0147,15800.0
2010-09-17 13:10:00,68.25,68.29,68.15,68.17,15300.0,53.0069,53.038,52.9293,52.9448,15300.0
2010-09-17 13:20:00,68.18,68.29,68.15,68.21,14400.0,52.9526,53.038,52.9293,52.9759,14400.0
2010-09-17 13:30:00,68.21,68.4,68.21,68.38,20700.0,52.9759,53.1234,52.9759,53.1079,20700.0
2010-09-17 13:40:00,68.37,68.49,68.36,68.45,29700.0,53.1001,53.1933,53.0924,53.1623,29700.0
2010-09-17 13:50:00,68.46,68.53,68.42,68.5,28600.0,53.17,53.2244,53.139,53.2011,28600.0
2010-09-17 14:00:00,68.49,68.57,68.46,68.56,26700.0,53.1933,53.2555,53.17,53.2477,26700.0
2010-09-17 14:10:00,68.56,68.72,68.56,68.65,60900.0,53.2477,53.372,53.2477,53.3176,60900.0
2010-09-17 14:20:00,68.65,68.74,68.61,68.72,41600.0,53.3176,53.3875,53.2865,53.372,41600.0
2010-09-17 14:30:00,68.71,68.82,68.69,68.78,54100.0,53.3642,53.4496,53.3487,53.4186,54100.0
2010-09-17 14:40:00,68.8,68.83,68.75,68.77,36500.0,53.4341,53.4574,53.3953,53.4108,36500.0
2010-09-17 14:50:00,68.76,68.77,68.59,68.6,42600.0,53.403,53.4108,53.271,53.2788,42600.0
2010-09-17 15:00:00,68.59,68.6,68.45,68.45,45100.0,53.271,53.2788,53.1623,53.1623,45100.0
2010-09-17 15:10:00,68.45,68.47,68.35,68.37,51100.0,53.1623,53.1778,53.0846,53.1001,51100.0
2010-09-17 15:20:00,68.37,68.4,68.19,68.19,41300.0,53.1001,53.1234,52.9603,52.9603,41300.0
2010-09-17 15:30:00,68.2,68.44,68.2,68.36,38600.0,52.9681,53.1545,52.9681,53.0924,38600.0
2010-09-17 15:40:00,68.36,68.56,68.36,68.54,69900.0,53.0924,53.2477,53.0924,53.2322,69900.0
2010-09-17 15:50:00,68.54,68.59,68.46,68.5,183700.0,53.2322,53.271,53.17,53.2011,183700.0
2010-09-20 09:30:00,68.77,69.07,68.36,68.37,25800.0,53.4108,53.6438,53.0924,53.1001,25800.0
2010-09-20 09:40:00,68.39,68.45,68.23,68.37,32600.0,53.1157,53.1623,52.9914,53.1001,32600.0
2010-09-20 09:50:00,68.33,68.72,68.33,68.67,21300.0,53.0691,53.372,53.0691,53.3331,21300.0
2010-09-20 10:00:00,68.69,69.03,68.59,68.97,34200.0,53.3487,53.6127,53.271,53.5661,34200.0
2010-09-20 10:10:00,69.0,69.25,68.95,69.23,29200.0,53.5894,53.7836,53.5506,53.768,29200.0
2010-09-20 10:20:00,69.25,69.35,69.2,69.2,13900.0,53.7836,53.8612,53.7447,53.7447,13900.0
2010-09-20 10:30:00,69.22,69.29,69.2,69.23,12800.0,53.7603,53.8146,53.7447,53.768,12800.0
2010-09-20 10:40:00,69.22,69.29,69.13,69.21,25400.0,53.7603,53.8146,53.6904,53.7525,25400.0
2010-09-20 10:50:00,69.22,69.41,69.19,69.37,24300.0,53.7603,53.9078,53.737,53.8768,24300.0
2010-09-20 11:00:00,69.38,69.41,69.32,69.4,11300.0,53.8845,53.9078,53.8379,53.9001,11300.0
2010-09-20 11:10:00,69.39,69.41,69.18,69.22,17500.0,53.8923,53.9078,53.7292,53.7603,17500.0
2010-09-20 11:20:00,69.23,69.25,69.14,69.17,15300.0,53.768,53.7836,53.6981,53.7214,15300.0
2010-09-20 11:30:00,69.18,69.3,69.17,69.23,11300.0,53.7292,53.8224,53.7214,53.768,11300.0
2010-09-20 11:40:00,69.22,69.29,69.17,69.26,9600.0,53.7603,53.8146,53.7214,53.7913,9600.0
2010-09-20 11:50:00,69.22,69.22,69.08,69.12,18400.0,53.7603,53.7603,53.6515,53.6826,18400.0
2010-09-20 12:00:00,69.12,69.14,69.03,69.04,14700.0,53.6826,53.6981,53.6127,53.6205,14700.0
2010-09-20 12:10:00,69.05,69.12,69.04,69.06,10600.0,53.6282,53.6826,53.6205,53.636,10600.0
2010-09-20 12:20:00,69.05,69.06,68.85,68.87,19800.0,53.6282,53.636,53.4729,53.4884,19800.0
2010-09-20 12:30:00,68.87,69.06,68.86,69.02,16800.0,53.4884,53.636,53.4807,53.6049,16800.0
2010-09-20 12:40:00,69.02,69.23,69.01,69.2,17400.0,53.6049,53.768,53.5972,53.7447,17400.0
2010-09-20 12:50:00,69.2,69.3,69.18,69.23,19000.0,53.7447,53.8224,53.7292,53.768,19000.0
2010-09-20 13:00:00,69.26,69.31,69.23,69.31,13200.0,53.7913,53.8302,53.768,53.8302,13200.0
2010-09-20 13:10:00,69.31,69.32,69.13,69.24,12600.0,53.8302,53.8379,53.6904,53.7758,12600.0
2010-09-20 13:20:00,69.23,69.36,69.22,69.36,14800.0,53.768,53.869,53.7603,53.869,14800.0
2010-09-20 13:30:00,69.36,69.44,69.29,69.41,23700.0,53.869,53.9311,53.8146,53.9078,23700.0
2010-09-20 13:40:00,69.4,69.42,69.33,69.38,9100.0,53.9001,53.9156,53.8457,53.8845,9100.0
2010-09-20 13:50:00,69.39,69.45,69.33,69.4,13800.0,53.8923,53.9389,53.8457,53.9001,13800.0
2010-09-20 14:00:00,69.39,69.39,69.29,69.34,11300.0,53.8923,53.8923,53.8146,53.8535,11300.0
2010-09-20 14:10:00,69.33,69.41,69.29,69.39,12300.0,53.8457,53.9078,53.8146,53.8923,12300.0
2010-09-20 14:20:00,69.39,69.54,69.36,69.53,32500.0,53.8923,54.0088,53.869,54.001,32500.0
2010-09-20 14:30:00,69.53,69.62,69.53,69.57,32700.0,54.001,54.0709,54.001,54.0321,32700.0
2010-09-20 14:40:00,69.57,69.58,69.42,69.43,20800.0,54.0321,54.0399,53.9156,53.9234,20800.0
2010-09-20 14:50:00,69.42,69.61,69.4,69.54,19600.0,53.9156,54.0632,53.9001,54.0088,19600.0
2010-09-20 15:00:00,69.54,69.76,69.51,69.69,65700.0,54.0088,54.1797,53.9855,54.1253,65700.0
2010-09-20 15:10:00,69.72,69.87,69.66,69.85,53900.0,54.1486,54.2651,54.102,54.2496,53900.0
2010-09-20 15:20:00,69.87,70.0,69.84,69.97,94700.0,54.2651,54.3661,54.2418,54.3428,94700.0
2010-09-20 15:30:00,69.96,69.96,69.84,69.93,38800.0,54.335,54.335,54.2418,54.3117,38800.0
2010-09-20 15:40:00,69.91,69.97,69.89,69.94,49500.0,54.2962,54.3428,54.2806,54.3195,49500.0
2010-09-20 15:50:00,69.95,70.0,69.84,69.86,74300.0,54.3272,54.3661,54.2418,54.2573,74300.0
2010-09-21 09:30:00,69.55,70.08,69.53,69.75,63800.0,54.0166,54.4282,54.001,54.1719,63800.0
2010-09-21 09:40:00,69.76,69.81,69.59,69.66,74200.0,54.1797,54.2185,54.0476,54.102,74200.0
2010-09-21 09:50:00,69.68,69.76,69.5,69.68,35200.0,54.1175,54.1797,53.9777,54.1175,35200.0
2010-09-21 10:00:00,69.68,70.01,69.68,69.92,67400.0,54.1175,54.3738,54.1175,54.3039,67400.0
2010-09-21 10:10:00,69.94,70.13,69.85,70.07,33000.0,54.3195,54.467,54.2496,54.4204,33000.0
2010-09-21 10:20:00,70.08,70.21,69.99,70.03,28800.0,54.4282,54.5292,54.3583,54.3894,28800.0
2010-09-21 10:30:00,70.05,70.08,69.91,70.0,23400.0,54.4049,54.4282,54.2962,54.3661,23400.0
2010-09-21 10:40:00,70.0,70.14,70.0,70.13,22700.0,54.3661,54.4748,54.3661,54.467,22700.0
2010-09-21 10:50:00,70.14,70.19,70.09,70.16,13800.0,54.4748,54.5136,54.436,54.4903,13800.0
2010-09-21 11:00:00,70.13,70.19,70.04,70.13,19400.0,54.467,54.5136,54.3971,54.467,19400.0
2010-09-21 11:10:00,70.14,70.2,70.09,70.09,13000.0,54.4748,54.5214,54.436,54.436,13000.0
2010-09-21 11:20:00,70.1,70.11,69.89,69.92,37800.0,54.4437,54.4515,54.2806,54.3039,37800.0
2010-09-21 11:30:00,69.93,70.06,69.85,70.06,30200.0,54.3117,54.4127,54.2496,54.4127,30200.0
2010-09-21 11:40:00,70.09,70.1,70.03,70.07,9700.0,54.436,54.4437,54.3894,54.4204,9700.0
2010-09-21 11:50:00,70.06,70.19,70.05,70.16,11800.0,54.4127,54.5136,54.4049,54.4903,11800.0
2010-09-21 12:00:00,70.14,70.14,70.02,70.02,10200.0,54.4748,54.4748,54.3816,54.3816,10200.0
2010-09-21 12:10:00,70.0,70.02,69.93,69.95,41600.0,54.3661,54.3816,54.3117,54.3272,41600.0
2010-09-21 12:20:00,69.95,69.95,69.8,69.82,14600.0,54.3272,54.3272,54.2107,54.2263,14600.0
2010-09-21 12:30:00,69.82,69.88,69.75,69.84,14200.0,54.2263,54.2729,54.1719,54.2418,14200.0
2010-09-21 12:40:00,69.84,69.87,69.72,69.73,16500.0,54.2418,54.2651,54.1486,54.1564,16500.0
2010-09-21 12:50:00,69.73,69.75,69.7,69.7,19300.0,54.1564,54.1719,54.1331,54.1331,19300.0
2010-09-21 13:00:00,69.7,69.71,69.62,69.69,30300.0,54.1331,54.1408,54.0709,54.1253,30300.0
2010-09-21 13:10:00,69.7,69.7,69.57,69.59,25500.0,54.1331,54.1331,54.0321,54.0476,25500.0
2010-09-21 13:20:00,69.6,69.62,69.55,69.58,47600.0,54.0554,54.0709,54.0166,54.0399,47600.0
2010-09-21 13:30:00,69.58,69.6,69.47,69.58,21300.0,54.0399,54.0554,53.9544,54.0399,21300.0
2010-09-21 13:40:00,69.58,69.61,69.52,69.57,20400.0,54.0399,54.0632,53.9933,54.0321,20400.0
2010-09-21 13:50:00,69.57,69.67,69.57,69.6,14600.0,54.0321,54.1098,54.0321,54.0554,14600.0
2010-09-21 14:00:00,69.6,69.65,69.55,69.56,16600.0,54.0554,54.0942,54.0166,54.0243,16600.0
2010-09-21 14:10:00,69.54,70.05,69.24,69.96,71800.0,54.0088,54.4049,53.7758,54.335,71800.0
2010-09-21 14:20:00,69.9,70.06,69.83,70.0,83900.0,54.2884,54.4127,54.234,54.3661,83900.0
2010-09-21 14:30:00,70.0,70.2,69.91,70.2,46600.0,54.3661,54.5214,54.2962,54.5214,46600.0
2010-09-21 14:40:00,70.2,70.3,70.09,70.12,40300.0,54.5214,54.5991,54.436,54.4593,40300.0
2010-09-21 14:50:00,70.11,70.11,69.9,70.02,28200.0,54.4515,54.4515,54.2884,54.3816,28200.0
2010-09-21 15:00:00,70.01,70.01,69.84,69.99,22800.0,54.3738,54.3738,54.2418,54.3583,22800.0
2010-09-21 15:10:00,69.99,70.0,69.81,70.0,23700.0,54.3583,54.3661,54.2185,54.3661,23700.0
2010-09-21 15:20:00,69.99,70.0,69.74,69.88,42500.0,54.3583,54.3661,54.1641,54.2729,42500.0
2010-09-21 15:30:00,69.89,69.89,69.37,69.57,132400.0,54.2806,54.2806,53.8768,54.0321,132400.0
2010-09-21 15:40:00,69.57,69.61,69.38,69.46,101200.0,54.0321,54.0632,53.8845,53.9467,101200.0
2010-09-21 15:50:00,69.47,69.59,69.37,69.47,140100.0,53.9544,54.0476,53.8768,53.9544,140100.0
2010-09-22 09:30:00,69.46,69.85,69.14,69.83,48100.0,53.9467,54.2496,53.6981,54.234,48100.0
2010-09-22 09:40:00,69.84,70.09,69.78,69.98,59700.0,54.2418,54.436,54.1952,54.3505,59700.0
2010-09-22 09:50:00,70.0,70.06,69.82,70.06,54500.0,54.3661,54.4127,54.2263,54.4127,54500.0
2010-09-22 10:00:00,70.09,70.1,69.61,69.9,67400.0,54.436,54.4437,54.0632,54.2884,67400.0
2010-09-22 10:10:00,69.91,70.08,69.8,69.98,44300.0,54.2962,54.4282,54.2107,54.3505,44300.0
2010-09-22 10:20:00,69.95,70.03,69.68,69.69,60900.0,54.3272,54.3894,54.1175,54.1253,60900.0
2010-09-22 10:30:00,69.67,69.75,69.47,69.5,136100.0,54.1098,54.1719,53.9544,53.9777,136100.0
2010-09-22 10:40:00,69.5,69.82,69.47,69.78,41300.0,53.9777,54.2263,53.9544,54.1952,41300.0
2010-09-22 10:50:00,69.78,69.89,69.69,69.87,29100.0,54.1952,54.2806,54.1253,54.2651,29100.0
2010-09-22 11:00:00,69.88,70.0,69.6,69.69,23800.0,54.2729,54.3661,54.0554,54.1253,23800.0
2010-09-22 11:10:00,69.69,69.79,69.51,69.79,28500.0,54.1253,54.203,53.9855,54.203,28500.0
2010-09-22 11:20:00,69.78,69.79,69.35,69.47,29200.0,54.1952,54.203,53.8612,53.9544,29200.0
2010-09-22 11:30:00,69.45,69.54,69.38,69.48,17200.0,53.9389,54.0088,53.8845,53.9622,17200.0
2010-09-22 11:40:00,69.46,69.51,69.42,69.42,15200.0,53.9467,53.9855,53.9156,53.9156,15200.0
2010-09-22 11:50:00,69.41,69.52,69.37,69.47,18100.0,53.9078,53.9933,53.8768,53.9544,18100.0
2010-09-22 12:00:00,69.47,69.56,69.37,69.56,108400.0,53.9544,54.0243,53.8768,54.0243,108400.0
2010-09-22 12:10:00,69.56,69.68,69.51,69.57,56100.0,54.0243,54.1175,53.9855,54.0321,56100.0
2010-09-22 12:20:00,69.58,69.58,69.4,69.41,17300.0,54.0399,54.0399,53.9001,53.9078,17300.0
2010-09-22 12:30:00,69.42,69.42,69.25,69.27,13700.0,53.9156,53.9156,53.7836,53.7991,13700.0
2010-09-22 12:40:00,69.26,69.33,69.23,69.27,10700.0,53.7913,53.8457,53.768,53.7991,10700.0
2010-09-22 12:50:00,69.23,69.28,69.22,69.25,6500.0,53.768,53.8069,53.7603,53.7836,6500.0
2010-09-22 13:00:00,69.25,69.39,69.17,69.17,29100.0,53.7836,53.8923,53.7214,53.7214,29100.0
2010-09-22 13:10:00,69.17,69.17,69.04,69.07,10500.0,53.7214,53.7214,53.6205,53.6438,10500.0
2010-09-22 13:20:00,69.06,69.19,69.05,69.18,14300.0,53.636,53.737,53.6282,53.7292,14300.0
2010-09-22 13:30:00,69.19,69.35,69.18,69.33,13800.0,53.737,53.8612,53.7292,53.8457,13800.0
2010-09-22 13:40:00,69.32,69.32,69.2,69.27,13900.0,53.8379,53.8379,53.7447,53.7991,13900.0
2010-09-22 13:50:00,69.28,69.37,69.27,69.32,10300.0,53.8069,53.8768,53.7991,53.8379,10300.0
2010-09-22 14:00:00,69.32,69.33,69.16,69.17,22200.0,53.8379,53.8457,53.7137,53.7214,22200.0
2010-09-22 14:10:00,69.18,69.19,69.04,69.09,40600.0,53.7292,53.737,53.6205,53.6593,40600.0
2010-09-22 14:20:00,69.07,69.17,69.07,69.15,22900.0,53.6438,53.7214,53.6438,53.7059,22900.0
2010-09-22 14:30:00,69.14,69.42,69.13,69.37,59000.0,53.6981,53.9156,53.6904,53.8768,59000.0
2010-09-22 14:40:00,69.38,69.52,69.38,69.45,52100.0,53.8845,53.9933,53.8845,53.9389,52100.0
2010-09-22 14:50:00,69.46,69.62,69.45,69.61,48600.0,53.9467,54.0709,53.9389,54.0632,48600.0
2010-09-22 15:00:00,69.62,69.62,69.42,69.44,27600.0,54.0709,54.0709,53.9156,53.9311,27600.0
2010-09-22 15:10:00,69.43,69.57,69.37,69.46,43600.0,53.9234,54.0321,53.8768,53.9467,43600.0
2010-09-22 15:20:00,69.47,69.48,69.36,69.39,42200.0,53.9544,53.9622,53.869,53.8923,42200.0
2010-09-22 15:30:00,69.38,69.5,69.35,69.48,51100.0,53.8845,53.9777,53.8612,53.9622,51100.0
2010-09-22 15:40:00,69.49,69.5,69.34,69.37,105000.0,53.97,53.9777,53.8535,53.8768,105000.0
2010-09-22 15:50:00,69.37,69.42,69.27,69.38,158400.0,53.8768,53.9156,53.7991,53.8845,158400.0
2010-09-23 09:30:00,68.57,68.68,68.12,68.62,36300.0,53.2555,53.3409,52.906,53.2943,36300.0
2010-09-23 09:40:00,68.55,68.7,68.23,68.28,41000.0,53.2399,53.3564,52.9914,53.0302,41000.0
2010-09-23 09:50:00,68.28,68.28,68.06,68.12,27700.0,53.0302,53.0302,52.8594,52.906,27700.0
2010-09-23 10:00:00,68.13,68.59,68.13,68.58,40400.0,52.9137,53.271,52.9137,53.2632,40400.0
2010-09-23 10:10:00,68.6,68.66,68.2,68.21,43200.0,53.2788,53.3254,52.9681,52.9759,43200.0
2010-09-23 10:20:00,68.21,68.25,68.14,68.22,55200.0,52.9759,53.0069,52.9215,52.9836,55200.0
2010-09-23 10:30:00,68.25,68.36,68.18,68.19,77600.0,53.0069,53.0924,52.9526,52.9603,77600.0
2010-09-23 10:40:00,68.23,68.45,68.2,68.29,49900.0,52.9914,53.1623,52.9681,53.038,49900.0
2010-09-23 10:50:00,68.33,68.33,68.1,68.16,28500.0,53.0691,53.0691,52.8904,52.937,28500.0
2010-09-23 11:00:00,68.17,68.24,68.14,68.17,17500.0,52.9448,52.9992,52.9215,52.9448,17500.0
2010-09-23 11:10:00,68.19,68.24,68.11,68.2,19800.0,52.9603,52.9992,52.8982,52.9681,19800.0
2010-09-23 11:20:00,68.21,68.23,68.11,68.22,30000.0,52.9759,52.9914,52.8982,52.9836,30000.0
2010-09-23 11:30:00,68.2,68.35,68.19,68.3,71300.0,52.9681,53.0846,52.9603,53.0458,71300.0
2010-09-23 11:40:00,68.3,68.32,68.2,68.32,109700.0,53.0458,53.0613,52.9681,53.0613,109700.0
2010-09-23 11:50:00,68.32,68.45,68.29,68.36,25500.0,53.0613,53.1623,53.038,53.0924,25500.0
2010-09-23 12:00:00,68.34,68.34,68.23,68.28,16200.0,53.0768,53.0768,52.9914,53.0302,16200.0
2010-09-23 12:10:00,68.28,68.38,68.28,68.32,16900.0,53.0302,53.1079,53.0302,53.0613,16900.0
2010-09-23 12:20:00,68.31,68.44,68.31,68.44,9200.0,53.0535,53.1545,53.0535,53.1545,9200.0
2010-09-23 12:30:00,68.43,68.49,68.35,68.35,13600.0,53.1467,53.1933,53.0846,53.0846,13600.0
2010-09-23 12:40:00,68.35,68.36,68.21,68.26,19900.0,53.0846,53.0924,52.9759,53.0147,19900.0
2010-09-23 12:50:00,68.26,68.35,68.26,68.3,20900.0,53.0147,53.0846,53.0147,53.0458,20900.0
2010-09-23 13:00:00,68.3,68.35,68.28,68.3,21900.0,53.0458,53.0846,53.0302,53.0458,21900.0
2010-09-23 13:10:00,68.31,68.32,68.11,68.15,24900.0,53.0535,53.0613,52.8982,52.9293,24900.0
2010-09-23 13:20:00,68.14,68.27,68.14,68.25,10300.0,52.9215,53.0225,52.9215,53.0069,10300.0
2010-09-23 13:30:00,68.24,68.34,68.24,68.31,12400.0,52.9992,53.0768,52.9992,53.0535,12400.0
2010-09-23 13:40:00,68.33,68.34,68.2,68.24,25800.0,53.0691,53.0768,52.9681,52.9992,25800.0
2010-09-23 13:50:00,68.24,68.39,68.23,68.3,20000.0,52.9992,53.1157,52.9914,53.0458,20000.0
2010-09-23 14:00:00,68.31,68.38,68.28,68.33,25000.0,53.0535,53.1079,53.0302,53.0691,25000.0
2010-09-23 14:10:00,68.34,68.39,68.31,68.37,23100.0,53.0768,53.1157,53.0535,53.1001,23100.0
2010-09-23 14:20:00,68.37,68.42,68.34,68.34,15200.0,53.1001,53.139,53.0768,53.0768,15200.0
2010-09-23 14:30:00,68.33,68.4,68.27,68.28,19100.0,53.0691,53.1234,53.0225,53.0302,19100.0
2010-09-23 14:40:00,68.28,68.29,68.17,68.24,22100.0,53.0302,53.038,52.9448,52.9992,22100.0
2010-09-23 14:50:00,68.23,68.24,67.98,67.99,32800.0,52.9914,52.9992,52.7972,52.805,32800.0
2010-09-23 15:00:00,68.0,68.09,67.9,67.91,39300.0,52.8128,52.8827,52.7351,52.7429,39300.0
2010-09-23 15:10:00,67.9,67.97,67.77,67.97,37900.0,52.7351,52.7895,52.6341,52.7895,37900.0
2010-09-23 15:20:00,67.95,68.04,67.73,67.76,42600.0,52.7739,52.8438,52.6031,52.6264,42600.0
2010-09-23 15:30:00,67.73,67.75,67.56,67.68,75200.0,52.6031,52.6186,52.471,52.5642,75200.0
2010-09-23 15:40:00,67.67,67.74,67.55,67.65,83200.0,52.5565,52.6108,52.4633,52.5409,83200.0
2010-09-23 15:50:00,67.65,67.81,67.65,67.79,103500.0,52.5409,52.6652,52.5409,52.6497,103500.0
2010-09-24 09:30:00,69.06,69.61,68.83,69.58,34100.0,53.636,54.0632,53.4574,54.0399,34100.0
2010-09-24 09:40:00,69.6,69.77,69.55,69.72,54900.0,54.0554,54.1874,54.0166,54.1486,54900.0
2010-09-24 09:50:00,69.69,70.0,69.68,69.89,53900.0,54.1253,54.3661,54.1175,54.2806,53900.0
2010-09-24 10:00:00,69.89,70.03,69.75,69.9,54200.0,54.2806,54.3894,54.1719,54.2884,54200.0
2010-09-24 10:10:00,69.89,69.94,69.84,69.91,41800.0,54.2806,54.3195,54.2418,54.2962,41800.0
2010-09-24 10:20:00,69.93,70.17,69.87,70.07,36400.0,54.3117,54.4981,54.2651,54.4204,36400.0
2010-09-24 10:30:00,70.08,70.1,70.0,70.01,50500.0,54.4282,54.4437,54.3661,54.3738,50500.0
2010-09-24 10:40:00,70.01,70.21,70.01,70.12,27400.0,54.3738,54.5292,54.3738,54.4593,27400.0
2010-09-24 10:50:00,70.14,70.16,69.99,70.01,15600.0,54.4748,54.4903,54.3583,54.3738,15600.0
2010-09-24 11:00:00,69.99,70.14,69.98,70.13,18900.0,54.3583,54.4748,54.3505,54.467,18900.0
2010-09-24 11:10:00,70.09,70.13,69.98,70.13,19800.0,54.436,54.467,54.3505,54.467,19800.0
2010-09-24 11:20:00,70.16,70.18,69.94,69.96,22200.0,54.4903,54.5059,54.3195,54.335,22200.0
2010-09-24 11:30:00,69.95,70.01,69.79,69.8,31900.0,54.3272,54.3738,54.203,54.2107,31900.0
2010-09-24 11:40:00,69.8,69.81,69.72,69.8,12800.0,54.2107,54.2185,54.1486,54.2107,12800.0
2010-09-24 11:50:00,69.83,69.83,69.76,69.82,20400.0,54.234,54.234,54.1797,54.2263,20400.0
2010-09-24 12:00:00,69.82,69.88,69.79,69.83,12300.0,54.2263,54.2729,54.203,54.234,12300.0
2010-09-24 12:10:00,69.83,69.87,69.8,69.86,14200.0,54.234,54.2651,54.2107,54.2573,14200.0
2010-09-24 12:20:00,69.86,69.88,69.78,69.88,8800.0,54.2573,54.2729,54.1952,54.2729,8800.0
2010-09-24 12:30:00,69.9,69.92,69.82,69.89,8900.0,54.2884,54.3039,54.2263,54.2806,8900.0
2010-09-24 12:40:00,69.88,70.05,69.84,69.99,18600.0,54.2729,54.4049,54.2418,54.3583,18600.0
2010-09-24 12:50:00,70.0,70.0,69.91,69.92,9300.0,54.3661,54.3661,54.2962,54.3039,9300.0
2010-09-24 13:00:00,69.92,69.98,69.9,69.91,17200.0,54.3039,54.3505,54.2884,54.2962,17200.0
2010-09-24 13:10:00,69.9,69.96,69.86,69.91,14100.0,54.2884,54.335,54.2573,54.2962,14100.0
2010-09-24 13:20:00,69.9,69.95,69.89,69.95,12700.0,54.2884,54.3272,54.2806,54.3272,12700.0
2010-09-24 13:30:00,69.94,69.99,69.87,69.98,30500.0,54.3195,54.3583,54.2651,54.3505,30500.0
2010-09-24 13:40:00,69.99,69.99,69.85,69.9,21700.0,54.3583,54.3583,54.2496,54.2884,21700.0
2010-09-24 13:50:00,69.89,69.9,69.84,69.84,12600.0,54.2806,54.2884,54.2418,54.2418,12600.0
2010-09-24 14:00:00,69.85,69.89,69.8,69.81,22800.0,54.2496,54.2806,54.2107,54.2185,22800.0
2010-09-24 14:10:00,69.81,69.86,69.8,69.83,42500.0,54.2185,54.2573,54.2107,54.234,42500.0
2010-09-24 14:20:00,69.83,69.83,69.75,69.78,13800.0,54.234,54.234,54.1719,54.1952,13800.0
2010-09-24 14:30:00,69.78,69.84,69.76,69.78,32200.0,54.1952,54.2418,54.1797,54.1952,32200.0
2010-09-24 14:40:00,69.79,69.88,69.77,69.79,24600.0,54.203,54.2729,54.1874,54.203,24600.0
2010-09-24 14:50:00,69.79,69.88,69.75,69.87,23900.0,54.203,54.2729,54.1719,54.2651,23900.0
2010-09-24 15:00:00,69.87,69.92,69.76,69.91,17200.0,54.2651,54.3039,54.1797,54.2962,17200.0
2010-09-24 15:10:00,69.92,69.99,69.92,69.97,21200.0,54.3039,54.3583,54.3039,54.3428,21200.0
2010-09-24 15:20:00,69.97,69.99,69.81,69.85,26000.0,54.3428,54.3583,54.2185,54.2496,26000.0
2010-09-24 15:30:00,69.87,69.98,69.82,69.9,38800.0,54.2651,54.3505,54.2263,54.2884,38800.0
2010-09-24 15:40:00,69.91,69.97,69.82,69.89,56300.0,54.2962,54.3428,54.2263,54.2806,56300.0
2010-09-24 15:50:00,69.89,69.93,69.79,69.89,108300.0,54.2806,54.3117,54.203,54.2806,108300.0
2010-09-27 09:30:00,69.68,69.84,69.36,69.63,21500.0,54.1175,54.2418,53.869,54.0787,21500.0
2010-09-27 09:40:00,69.6,69.7,69.38,69.56,17800.0,54.0554,54.1331,53.8845,54.0243,17800.0
2010-09-27 09:50:00,69.57,69.65,69.38,69.41,14600.0,54.0321,54.0942,53.8845,53.9078,14600.0
2010-09-27 10:00:00,69.43,69.6,69.36,69.6,14200.0,53.9234,54.0554,53.869,54.0554,14200.0
2010-09-27 10:10:00,69.62,69.63,69.36,69.4,16200.0,54.0709,54.0787,53.869,53.9001,16200.0
2010-09-27 10:20:00,69.41,69.79,69.37,69.79,25200.0,53.9078,54.203,53.8768,54.203,25200.0
2010-09-27 10:30:00,69.77,69.81,69.53,69.63,23100.0,54.1874,54.2185,54.001,54.0787,23100.0
2010-09-27 10:40:00,69.62,69.78,69.6,69.75,13200.0,54.0709,54.1952,54.0554,54.1719,13200.0
2010-09-27 10:50:00,69.74,69.76,69.64,69.68,12600.0,54.1641,54.1797,54.0865,54.1175,12600.0
2010-09-27 11:00:00,69.67,69.69,69.48,69.53,17600.0,54.1098,54.1253,53.9622,54.001,17600.0
2010-09-27 11:10:00,69.54,69.55,69.34,69.44,23200.0,54.0088,54.0166,53.8535,53.9311,23200.0
2010-09-27 11:20:00,69.44,69.6,69.4,69.57,18200.0,53.9311,54.0554,53.9001,54.0321,18200.0
2010-09-27 11:30:00,69.57,69.63,69.38,69.4,20800.0,54.0321,54.0787,53.8845,53.9001,20800.0
2010-09-27 11:40:00,69.4,69.41,69.3,69.35,16800.0,53.9001,53.9078,53.8224,53.8612,16800.0
2010-09-27 11:50:00,69.35,69.4,69.31,69.38,12700.0,53.8612,53.9001,53.8302,53.8845,12700.0
2010-09-27 12:00:00,69.39,69.52,69.38,69.47,16700.0,53.8923,53.9933,53.8845,53.9544,16700.0
2010-09-27 12:10:00,69.46,69.56,69.45,69.53,13100.0,53.9467,54.0243,53.9389,54.001,13100.0
2010-09-27 12:20:00,69.54,69.59,69.45,69.59,12400.0,54.0088,54.0476,53.9389,54.0476,12400.0
2010-09-27 12:30:00,69.59,69.59,69.46,69.51,8400.0,54.0476,54.0476,53.9467,53.9855,8400.0
2010-09-27 12:40:00,69.51,69.59,69.46,69.59,7900.0,53.9855,54.0476,53.9467,54.0476,7900.0
2010-09-27 12:50:00,69.57,69.58,69.51,69.54,5500.0,54.0321,54.0399,53.9855,54.0088,5500.0
2010-09-27 13:00:00,69.56,69.71,69.49,69.63,12600.0,54.0243,54.1408,53.97,54.0787,12600.0
2010-09-27 13:10:00,69.63,69.66,69.55,69.57,8500.0,54.0787,54.102,54.0166,54.0321,8500.0
2010-09-27 13:20:00,69.56,69.61,69.48,69.59,9200.0,54.0243,54.0632,53.9622,54.0476,9200.0
2010-09-27 13:30:00,69.57,69.63,69.56,69.61,9000.0,54.0321,54.0787,54.0243,54.0632,9000.0
2010-09-27 13:40:00,69.62,69.81,69.61,69.76,15000.0,54.0709,54.2185,54.0632,54.1797,15000.0
2010-09-27 13:50:00,69.8,69.84,69.71,69.71,8200.0,54.2107,54.2418,54.1408,54.1408,8200.0
2010-09-27 14:00:00,69.72,69.75,69.69,69.75,10900.0,54.1486,54.1719,54.1253,54.1719,10900.0
2010-09-27 14:10:00,69.75,69.87,69.72,69.85,46000.0,54.1719,54.2651,54.1486,54.2496,46000.0
2010-09-27 14:20:00,69.84,69.87,69.8,69.86,10900.0,54.2418,54.2651,54.2107,54.2573,10900.0
2010-09-27 14:30:00,69.86,69.88,69.73,69.78,19400.0,54.2573,54.2729,54.1564,54.1952,19400.0
2010-09-27 14:40:00,69.78,69.94,69.78,69.89,31000.0,54.1952,54.3195,54.1952,54.2806,31000.0
2010-09-27 14:50:00,69.89,69.91,69.78,69.78,13700.0,54.2806,54.2962,54.1952,54.1952,13700.0
2010-09-27 15:00:00,69.77,69.78,69.68,69.7,59600.0,54.1874,54.1952,54.1175,54.1331,59600.0
2010-09-27 15:10:00,69.7,69.71,69.66,69.7,23400.0,54.1331,54.1408,54.102,54.1331,23400.0
2010-09-27 15:20:00,69.7,69.8,69.68,69.8,17400.0,54.1331,54.2107,54.1175,54.2107,17400.0
2010-09-27 15:30:00,69.79,69.79,69.58,69.61,26800.0,54.203,54.203,54.0399,54.0632,26800.0
2010-09-27 15:40:00,69.61,69.63,69.5,69.56,34300.0,54.0632,54.0787,53.9777,54.0243,34300.0
2010-09-27 15:50:00,69.57,69.57,69.38,69.46,65100.0,54.0321,54.0321,53.8845,53.9467,65100.0
2010-09-28 09:30:00,69.63,69.66,69.24,69.24,40500.0,54.0787,54.102,53.7758,53.7758,40500.0
2010-09-28 09:40:00,69.22,69.22,68.83,69.14,51000.0,53.7603,53.7603,53.4574,53.6981,51000.0
2010-09-28 09:50:00,69.12,69.27,68.99,69.13,27200.0,53.6826,53.7991,53.5816,53.6904,27200.0
2010-09-28 10:00:00,69.13,69.13,68.57,68.75,29300.0,53.6904,53.6904,53.2555,53.3953,29300.0
2010-09-28 10:10:00,68.76,68.92,68.71,68.88,18100.0,53.403,53.5273,53.3642,53.4962,18100.0
2010-09-28 10:20:00,68.9,69.26,68.81,69.25,18800.0,53.5117,53.7913,53.4419,53.7836,18800.0
2010-09-28 10:30:00,69.23,69.47,69.23,69.27,14800.0,53.768,53.9544,53.768,53.7991,14800.0
2010-09-28 10:40:00,69.29,69.48,69.27,69.36,13200.0,53.8146,53.9622,53.7991,53.869,13200.0
2010-09-28 10:50:00,69.36,69.53,69.34,69.5,8500.0,53.869,54.001,53.8535,53.9777,8500.0
2010-09-28 11:00:00,69.54,69.59,69.41,69.45,16300.0,54.0088,54.0476,53.9078,53.9389,16300.0
2010-09-28 11:10:00,69.43,69.59,69.42,69.56,14600.0,53.9234,54.0476,53.9156,54.0243,14600.0
2010-09-28 11:20:00,69.57,69.75,69.55,69.67,12800.0,54.0321,54.1719,54.0166,54.1098,12800.0
2010-09-28 11:30:00,69.69,69.9,69.69,69.75,14300.0,54.1253,54.2884,54.1253,54.1719,14300.0
2010-09-28 11:40:00,69.74,69.82,69.72,69.8,10900.0,54.1641,54.2263,54.1486,54.2107,10900.0
2010-09-28 11:50:00,69.8,69.8,69.5,69.5,14300.0,54.2107,54.2107,53.9777,53.9777,14300.0
2010-09-28 12:00:00,69.5,69.51,69.28,69.33,8800.0,53.9777,53.9855,53.8069,53.8457,8800.0
2010-09-28 12:10:00,69.35,69.52,69.33,69.51,13700.0,53.8612,53.9933,53.8457,53.9855,13700.0
2010-09-28 12:20:00,69.5,69.71,69.5,69.57,10400.0,53.9777,54.1408,53.9777,54.0321,10400.0
2010-09-28 12:30:00,69.62,69.63,69.53,69.6,9000.0,54.0709,54.0787,54.001,54.0554,9000.0
2010-09-28 12:40:00,69.57,69.7,69.57,69.6,11600.0,54.0321,54.1331,54.0321,54.0554,11600.0
2010-09-28 12:50:00,69.61,69.7,69.6,69.69,7600.0,54.0632,54.1331,54.0554,54.1253,7600.0
2010-09-28 13:00:00,69.69,69.74,69.4,69.43,21700.0,54.1253,54.1641,53.9001,53.9234,21700.0
2010-09-28 13:10:00,69.45,69.5,69.38,69.49,7500.0,53.9389,53.9777,53.8845,53.97,7500.0
2010-09-28 13:20:00,69.52,69.57,69.47,69.49,8200.0,53.9933,54.0321,53.9544,53.97,8200.0
2010-09-28 13:30:00,69.58,69.71,69.57,69.69,9300.0,54.0399,54.1408,54.0321,54.1253,9300.0
2010-09-28 13:40:00,69.66,69.75,69.64,69.71,11500.0,54.102,54.1719,54.0865,54.1408,11500.0
2010-09-28 13:50:00,69.72,69.99,69.72,69.93,21000.0,54.1486,54.3583,54.1486,54.3117,21000.0
2010-09-28 14:00:00,69.94,69.94,69.81,69.86,12000.0,54.3195,54.3195,54.2185,54.2573,12000.0
2010-09-28 14:10:00,69.88,69.93,69.84,69.88,8900.0,54.2729,54.3117,54.2418,54.2729,8900.0
2010-09-28 14:20:00,69.88,69.89,69.71,69.75,11800.0,54.2729,54.2806,54.1408,54.1719,11800.0
2010-09-28 14:30:00,69.74,69.77,69.65,69.69,20400.0,54.1641,54.1874,54.0942,54.1253,20400.0
2010-09-28 14:40:00,69.69,69.73,69.44,69.49,24600.0,54.1253,54.1564,53.9311,53.97,24600.0
2010-09-28 14:50:00,69.53,69.6,69.5,69.57,16800.0,54.001,54.0554,53.9777,54.0321,16800.0
2010-09-28 15:00:00,69.59,69.71,69.47,69.69,13000.0,54.0476,54.1408,53.9544,54.1253,13000.0
2010-09-28 15:10:00,69.68,69.89,69.61,69.83,25100.0,54.1175,54.2806,54.0632,54.234,25100.0
2010-09-28 15:20:00,69.86,69.92,69.76,69.8,27000.0,54.2573,54.3039,54.1797,54.2107,27000.0
2010-09-28 15:30:00,69.8,70.08,69.78,70.04,35700.0,54.2107,54.4282,54.1952,54.3971,35700.0
2010-09-28 15:40:00,70.08,70.2,69.93,70.16,67200.0,54.4282,54.5214,54.3117,54.4903,67200.0
2010-09-28 15:50:00,70.16,70.34,70.07,70.07,109900.0,54.4903,54.6301,54.4204,54.4204,109900.0
2010-09-29 09:30:00,69.64,70.06,69.63,69.96,30000.0,54.0865,54.4127,54.0787,54.335,30000.0
2010-09-29 09:40:00,70.0,70.09,69.9,69.98,21100.0,54.3661,54.436,54.2884,54.3505,21100.0
2010-09-29 09:50:00,69.94,69.97,69.59,69.65,29200.0,54.3195,54.3428,54.0476,54.0942,29200.0
2010-09-29 10:00:00,69.64,69.96,69.53,69.88,65600.0,54.0865,54.335,54.001,54.2729,65600.0
2010-09-29 10:10:00,69.88,69.96,69.78,69.91,95500.0,54.2729,54.335,54.1952,54.2962,95500.0
2010-09-29 10:20:00,69.9,69.99,69.77,69.97,79600.0,54.2884,54.3583,54.1874,54.3428,79600.0
2010-09-29 10:30:00,69.93,70.23,69.91,70.2,46100.0,54.3117,54.5447,54.2962,54.5214,46100.0
2010-09-29 10:40:00,70.2,70.3,70.05,70.16,73400.0,54.5214,54.5991,54.4049,54.4903,73400.0
2010-09-29 10:50:00,70.18,70.32,70.01,70.32,76000.0,54.5059,54.6146,54.3738,54.6146,76000.0
2010-09-29 11:00:00,70.31,70.44,70.3,70.4,24000.0,54.6068,54.7078,54.5991,54.6767,24000.0
2010-09-29 11:10:00,70.4,70.42,70.13,70.41,91100.0,54.6767,54.6923,54.467,54.6845,91100.0
2010-09-29 11:20:00,70.42,70.71,70.42,70.67,64900.0,54.6923,54.9175,54.6923,54.8864,64900.0
2010-09-29 11:30:00,70.68,70.84,70.66,70.83,96200.0,54.8942,55.0185,54.8787,55.0107,96200.0
2010-09-29 11:40:00,70.83,71.13,70.82,70.94,118100.0,55.0107,55.2437,55.0029,55.0961,118100.0
2010-09-29 11:50:00,70.95,71.07,70.87,71.01,57900.0,55.1039,55.1971,55.0418,55.1505,57900.0
2010-09-29 12:00:00,71.01,71.09,70.98,71.02,35300.0,55.1505,55.2126,55.1272,55.1583,35300.0
2010-09-29 12:10:00,71.01,71.09,70.91,71.03,22000.0,55.1505,55.2126,55.0728,55.166,22000.0
2010-09-29 12:20:00,71.02,71.07,70.88,70.92,40600.0,55.1583,55.1971,55.0495,55.0806,40600.0
2010-09-29 12:30:00,70.86,70.86,70.64,70.69,27900.0,55.034,55.034,54.8631,54.902,27900.0
2010-09-29 12:40:00,70.71,70.74,70.56,70.6,26200.0,54.9175,54.9408,54.801,54.8321,26200.0
2010-09-29 12:50:00,70.62,70.71,70.59,70.68,22600.0,54.8476,54.9175,54.8243,54.8942,22600.0
2010-09-29 13:00:00,70.68,70.69,70.48,70.53,26600.0,54.8942,54.902,54.7389,54.7777,26600.0
2010-09-29 13:10:00,70.52,70.64,70.52,70.57,14100.0,54.7699,54.8631,54.7699,54.8088,14100.0
2010-09-29 13:20:00,70.58,70.59,70.49,70.5,18900.0,54.8165,54.8243,54.7466,54.7544,18900.0
2010-09-29 13:30:00,70.49,70.57,70.38,70.43,28000.0,54.7466,54.8088,54.6612,54.7,28000.0
2010-09-29 13:40:00,70.45,70.49,70.3,70.46,81700.0,54.7156,54.7466,54.5991,54.7233,81700.0
2010-09-29 13:50:00,70.46,70.7,70.46,70.63,30300.0,54.7233,54.9097,54.7233,54.8554,30300.0
2010-09-29 14:00:00,70.62,70.71,70.59,70.64,9900.0,54.8476,54.9175,54.8243,54.8631,9900.0
2010-09-29 14:10:00,70.61,70.72,70.59,70.68,13600.0,54.8398,54.9253,54.8243,54.8942,13600.0
2010-09-29 14:20:00,70.66,70.86,70.66,70.67,25500.0,54.8787,55.034,54.8787,54.8864,25500.0
2010-09-29 14:30:00,70.67,70.7,70.65,70.68,18700.0,54.8864,54.9097,54.8709,54.8942,18700.0
2010-09-29 14:40:00,70.68,70.87,70.67,70.75,29000.0,54.8942,55.0418,54.8864,54.9486,29000.0
2010-09-29 14:50:00,70.75,70.8,70.67,70.79,16800.0,54.9486,54.9874,54.8864,54.9796,16800.0
2010-09-29 15:00:00,70.79,70.79,70.52,70.57,61500.0,54.9796,54.9796,54.7699,54.8088,61500.0
2010-09-29 15:10:00,70.57,70.57,70.34,70.51,61600.0,54.8088,54.8088,54.6301,54.7622,61600.0
2010-09-29 15:20:00,70.52,70.6,70.48,70.54,81000.0,54.7699,54.8321,54.7389,54.7855,81000.0
2010-09-29 15:30:00,70.54,70.54,70.33,70.37,187900.0,54.7855,54.7855,54.6224,54.6534,187900.0
2010-09-29 15:40:00,70.37,70.51,70.31,70.51,213400.0,54.6534,54.7622,54.6068,54.7622,213400.0
2010-09-29 15:50:00,70.51,70.52,70.38,70.46,173700.0,54.7622,54.7699,54.6612,54.7233,173700.0
2010-09-30 09:30:00,70.8,71.82,70.8,71.55,47500.0,54.9874,55.7796,54.9874,55.5699,47500.0
2010-09-30 09:40:00,71.55,72.12,71.4,71.77,88200.0,55.5699,56.0126,55.4534,55.7408,88200.0
2010-09-30 09:50:00,71.78,71.78,71.45,71.53,54400.0,55.7485,55.7485,55.4922,55.5544,54400.0
2010-09-30 10:00:00,71.52,71.54,71.25,71.33,48200.0,55.5466,55.5621,55.3369,55.399,48200.0
2010-09-30 10:10:00,71.33,71.35,71.05,71.21,30600.0,55.399,55.4146,55.1816,55.3058,30600.0
2010-09-30 10:20:00,71.2,71.22,70.96,71.06,21000.0,55.2981,55.3136,55.1117,55.1893,21000.0
2010-09-30 10:30:00,71.08,71.35,71.08,71.22,23300.0,55.2049,55.4146,55.2049,55.3136,23300.0
2010-09-30 10:40:00,71.23,71.37,71.09,71.16,29400.0,55.3214,55.4301,55.2126,55.267,29400.0
2010-09-30 10:50:00,71.16,71.22,70.72,70.72,19600.0,55.267,55.3136,54.9253,54.9253,19600.0
2010-09-30 11:00:00,70.72,70.95,70.61,70.7,31600.0,54.9253,55.1039,54.8398,54.9097,31600.0
2010-09-30 11:10:00,70.67,70.69,70.28,70.41,44900.0,54.8864,54.902,54.5835,54.6845,44900.0
2010-09-30 11:20:00,70.4,70.43,69.87,70.03,54500.0,54.6767,54.7,54.2651,54.3894,54500.0
2010-09-30 11:30:00,70.02,70.15,69.92,70.0,38600.0,54.3816,54.4826,54.3039,54.3661,38600.0
2010-09-30 11:40:00,70.03,70.18,70.02,70.18,25700.0,54.3894,54.5059,54.3816,54.5059,25700.0
2010-09-30 11:50:00,70.17,70.23,70.06,70.09,25900.0,54.4981,54.5447,54.4127,54.436,25900.0
2010-09-30 12:00:00,70.08,70.12,69.79,69.9,32300.0,54.4282,54.4593,54.203,54.2884,32300.0
2010-09-30 12:10:00,69.9,69.96,69.81,69.92,17400.0,54.2884,54.335,54.2185,54.3039,17400.0
2010-09-30 12:20:00,69.93,70.03,69.89,69.99,23400.0,54.3117,54.3894,54.2806,54.3583,23400.0
2010-09-30 12:30:00,69.98,70.16,69.96,70.11,34100.0,54.3505,54.4903,54.335,54.4515,34100.0
2010-09-30 12:40:00,70.11,70.26,70.1,70.21,19600.0,54.4515,54.568,54.4437,54.5292,19600.0
2010-09-30 12:50:00,70.24,70.35,70.24,70.3,13500.0,54.5525,54.6379,54.5525,54.5991,13500.0
2010-09-30 13:00:00,70.31,70.35,70.24,70.31,10900.0,54.6068,54.6379,54.5525,54.6068,10900.0
2010-09-30 13:10:00,70.35,70.43,70.34,70.38,23000.0,54.6379,54.7,54.6301,54.6612,23000.0
2010-09-30 13:20:00,70.38,70.42,70.28,70.4,15300.0,54.6612,54.6923,54.5835,54.6767,15300.0
2010-09-30 13:30:00,70.43,70.44,70.26,70.26,19600.0,54.7,54.7078,54.568,54.568,19600.0
2010-09-30 13:40:00,70.25,70.31,70.22,70.23,15500.0,54.5602,54.6068,54.5369,54.5447,15500.0
2010-09-30 13:50:00,70.22,70.26,70.15,70.26,19900.0,54.5369,54.568,54.4826,54.568,19900.0
2010-09-30 14:00:00,70.26,70.32,70.26,70.28,16200.0,54.568,54.6146,54.568,54.5835,16200.0
2010-09-30 14:10:00,70.28,70.28,70.01,70.06,41400.0,54.5835,54.5835,54.3738,54.4127,41400.0
2010-09-30 14:20:00,70.08,70.21,70.07,70.19,20500.0,54.4282,54.5292,54.4204,54.5136,20500.0
2010-09-30 14:30:00,70.21,70.44,70.2,70.36,26000.0,54.5292,54.7078,54.5214,54.6457,26000.0
2010-09-30 14:40:00,70.36,70.61,70.36,70.52,14000.0,54.6457,54.8398,54.6457,54.7699,14000.0
2010-09-30 14:50:00,70.51,70.59,70.41,70.41,21200.0,54.7622,54.8243,54.6845,54.6845,21200.0
2010-09-30 15:00:00,70.42,70.49,70.33,70.47,23300.0,54.6923,54.7466,54.6224,54.7311,23300.0
2010-09-30 15:10:00,70.47,70.47,70.19,70.19,49700.0,54.7311,54.7311,54.5136,54.5136,49700.0
2010-09-30 15:20:00,70.2,70.35,70.17,70.35,62300.0,54.5214,54.6379,54.4981,54.6379,62300.0
2010-09-30 15:30:00,70.35,70.41,70.16,70.18,52500.0,54.6379,54.6845,54.4903,54.5059,52500.0
2010-09-30 15:40:00,70.18,70.29,70.0,70.13,94000.0,54.5059,54.5913,54.3661,54.467,94000.0
2010-09-30 15:50:00,70.14,70.26,70.06,70.06,78900.0,54.4748,54.568,54.4127,54.4127,78900.0
2010-10-01 09:30:00,70.56,70.91,70.56,70.65,17500.0,54.801,55.0728,54.801,54.8709,17500.0
2010-10-01 09:40:00,70.64,70.67,70.02,70.13,60500.0,54.8631,54.8864,54.3816,54.467,60500.0
2010-10-01 09:50:00,70.13,70.65,69.93,70.56,73000.0,54.467,54.8709,54.3117,54.801,73000.0
2010-10-01 10:00:00,70.53,70.7,70.09,70.4,141600.0,54.7777,54.9097,54.436,54.6767,141600.0
2010-10-01 10:10:00,70.36,70.66,70.35,70.37,79600.0,54.6457,54.8787,54.6379,54.6534,79600.0
2010-10-01 10:20:00,70.38,70.38,69.82,69.99,72000.0,54.6612,54.6612,54.2263,54.3583,72000.0
2010-10-01 10:30:00,70.0,70.0,69.33,69.41,74200.0,54.3661,54.3661,53.8457,53.9078,74200.0
2010-10-01 10:40:00,69.43,69.72,69.36,69.63,40100.0,53.9234,54.1486,53.869,54.0787,40100.0
2010-10-01 10:50:00,69.63,69.83,69.57,69.83,24400.0,54.0787,54.234,54.0321,54.234,24400.0
2010-10-01 11:00:00,69.79,69.93,69.67,69.87,45200.0,54.203,54.3117,54.1098,54.2651,45200.0
2010-10-01 11:10:00,69.83,69.99,69.73,69.9,38800.0,54.234,54.3583,54.1564,54.2884,38800.0
2010-10-01 11:20:00,69.89,69.94,69.8,69.89,26100.0,54.2806,54.3195,54.2107,54.2806,26100.0
2010-10-01 11:30:00,69.89,70.22,69.88,70.22,28500.0,54.2806,54.5369,54.2729,54.5369,28500.0
2010-10-01 11:40:00,70.2,70.32,70.13,70.26,29700.0,54.5214,54.6146,54.467,54.568,29700.0
2010-10-01 11:50:00,70.24,70.24,70.08,70.1,10600.0,54.5525,54.5525,54.4282,54.4437,10600.0
2010-10-01 12:00:00,70.1,70.11,70.02,70.07,8500.0,54.4437,54.4515,54.3816,54.4204,8500.0
2010-10-01 12:10:00,70.03,70.04,69.88,69.97,11900.0,54.3894,54.3971,54.2729,54.3428,11900.0
2010-10-01 12:20:00,69.98,70.01,69.87,69.98,10700.0,54.3505,54.3738,54.2651,54.3505,10700.0
2010-10-01 12:30:00,69.97,69.97,69.84,69.88,16900.0,54.3428,54.3428,54.2418,54.2729,16900.0
2010-10-01 12:40:00,69.89,70.01,69.82,70.0,13600.0,54.2806,54.3738,54.2263,54.3661,13600.0
2010-10-01 12:50:00,70.0,70.04,69.98,70.03,11500.0,54.3661,54.3971,54.3505,54.3894,11500.0
2010-10-01 13:00:00,70.03,70.22,70.02,70.2,11000.0,54.3894,54.5369,54.3816,54.5214,11000.0
2010-10-01 13:10:00,70.19,70.28,70.19,70.24,13100.0,54.5136,54.5835,54.5136,54.5525,13100.0
2010-10-01 13:20:00,70.22,70.29,70.16,70.24,20100.0,54.5369,54.5913,54.4903,54.5525,20100.0
2010-10-01 13:30:00,70.23,70.25,70.06,70.06,22700.0,54.5447,54.5602,54.4127,54.4127,22700.0
2010-10-01 13:40:00,70.05,70.05,69.93,69.97,13000.0,54.4049,54.4049,54.3117,54.3428,13000.0
2010-10-01 13:50:00,69.95,70.05,69.88,70.0,21300.0,54.3272,54.4049,54.2729,54.3661,21300.0
2010-10-01 14:00:00,70.03,70.19,70.03,70.12,16100.0,54.3894,54.5136,54.3894,54.4593,16100.0
2010-10-01 14:10:00,70.12,70.23,70.12,70.22,8900.0,54.4593,54.5447,54.4593,54.5369,8900.0
2010-10-01 14:20:00,70.22,70.29,70.16,70.24,16800.0,54.5369,54.5913,54.4903,54.5525,16800.0
2010-10-01 14:30:00,70.24,70.38,70.2,70.3,27600.0,54.5525,54.6612,54.5214,54.5991,27600.0
2010-10-01 14:40:00,70.32,70.36,70.24,70.35,21300.0,54.6146,54.6457,54.5525,54.6379,21300.0
2010-10-01 14:50:00,70.34,70.41,70.31,70.37,17900.0,54.6301,54.6845,54.6068,54.6534,17900.0
2010-10-01 15:00:00,70.36,70.47,70.35,70.43,27800.0,54.6457,54.7311,54.6379,54.7,27800.0
2010-10-01 15:10:00,70.42,70.48,70.29,70.33,44100.0,54.6923,54.7389,54.5913,54.6224,44100.0
2010-10-01 15:20:00,70.34,70.46,70.28,70.28,112000.0,54.6301,54.7233,54.5835,54.5835,112000.0
2010-10-01 15:30:00,70.29,70.41,70.25,70.37,37500.0,54.5913,54.6845,54.5602,54.6534,37500.0
2010-10-01 15:40:00,70.37,70.47,70.34,70.4,78100.0,54.6534,54.7311,54.6301,54.6767,78100.0
2010-10-01 15:50:00,70.41,70.44,70.27,70.38,92600.0,54.6845,54.7078,54.5758,54.6612,92600.0
2010-10-04 09:30:00,69.98,70.16,69.71,70.15,32200.0,54.3505,54.4903,54.1408,54.4826,32200.0
2010-10-04 09:40:00,70.2,70.37,70.06,70.08,24300.0,54.5214,54.6534,54.4127,54.4282,24300.0
2010-10-04 09:50:00,70.09,70.11,69.37,69.41,89100.0,54.436,54.4515,53.8768,53.9078,89100.0
2010-10-04 10:00:00,69.42,69.5,68.93,68.97,179800.0,53.9156,53.9777,53.535,53.5661,179800.0
2010-10-04 10:10:00,68.99,69.17,68.95,68.98,87700.0,53.5816,53.7214,53.5506,53.5739,87700.0
2010-10-04 10:20:00,68.99,69.01,68.75,68.77,57900.0,53.5816,53.5972,53.3953,53.4108,57900.0
2010-10-04 10:30:00,68.8,68.86,68.68,68.8,63400.0,53.4341,53.4807,53.3409,53.4341,63400.0
2010-10-04 10:40:00,68.8,68.8,68.58,68.6,45900.0,53.4341,53.4341,53.2632,53.2788,45900.0
2010-10-04 10:50:00,68.58,68.67,68.51,68.55,22700.0,53.2632,53.3331,53.2089,53.2399,22700.0
2010-10-04 11:00:00,68.55,68.55,68.11,68.16,55300.0,53.2399,53.2399,52.8982,52.937,55300.0
2010-10-04 11:10:00,68.19,68.25,67.95,67.97,49300.0,52.9603,53.0069,52.7739,52.7895,49300.0
2010-10-04 11:20:00,67.99,67.99,67.52,67.76,92700.0,52.805,52.805,52.44,52.6264,92700.0
2010-10-04 11:30:00,67.75,68.31,67.73,68.2,48500.0,52.6186,53.0535,52.6031,52.9681,48500.0
2010-10-04 11:40:00,68.22,68.39,68.22,68.38,25600.0,52.9836,53.1157,52.9836,53.1079,25600.0
2010-10-04 11:50:00,68.38,68.41,67.87,67.87,37600.0,53.1079,53.1312,52.7118,52.7118,37600.0
2010-10-04 12:00:00,67.87,68.03,67.75,67.89,50400.0,52.7118,52.8361,52.6186,52.7273,50400.0
2010-10-04 12:10:00,67.89,68.03,67.89,68.02,18400.0,52.7273,52.8361,52.7273,52.8283,18400.0
2010-10-04 12:20:00,68.03,68.1,68.03,68.04,18400.0,52.8361,52.8904,52.8361,52.8438,18400.0
2010-10-04 12:30:00,68.05,68.1,67.98,68.1,22400.0,52.8516,52.8904,52.7972,52.8904,22400.0
2010-10-04 12:40:00,68.1,68.16,68.03,68.12,26600.0,52.8904,52.937,52.8361,52.906,26600.0
2010-10-04 12:50:00,68.11,68.16,68.04,68.16,21000.0,52.8982,52.937,52.8438,52.937,21000.0
2010-10-04 13:00:00,68.17,68.25,68.11,68.16,29700.0,52.9448,53.0069,52.8982,52.937,29700.0
2010-10-04 13:10:00,68.15,68.21,68.14,68.17,24800.0,52.9293,52.9759,52.9215,52.9448,24800.0
2010-10-04 13:20:00,68.17,68.21,68.14,68.16,23800.0,52.9448,52.9759,52.9215,52.937,23800.0
2010-10-04 13:30:00,68.17,68.18,67.98,67.99,39400.0,52.9448,52.9526,52.7972,52.805,39400.0
2010-10-04 13:40:00,67.99,68.05,67.93,67.94,39800.0,52.805,52.8516,52.7584,52.7662,39800.0
2010-10-04 13:50:00,67.94,67.97,67.91,67.97,37500.0,52.7662,52.7895,52.7429,52.7895,37500.0
2010-10-04 14:00:00,67.97,68.02,67.87,67.88,53200.0,52.7895,52.8283,52.7118,52.7196,53200.0
2010-10-04 14:10:00,67.88,67.9,67.74,67.75,58800.0,52.7196,52.7351,52.6108,52.6186,58800.0
2010-10-04 14:20:00,67.75,67.85,67.66,67.75,37100.0,52.6186,52.6963,52.5487,52.6186,37100.0
2010-10-04 14:30:00,67.75,67.96,67.67,67.9,44800.0,52.6186,52.7817,52.5565,52.7351,44800.0
2010-10-04 14:40:00,67.91,68.01,67.87,67.98,40500.0,52.7429,52.8205,52.7118,52.7972,40500.0
2010-10-04 14:50:00,67.98,68.18,67.97,68.18,60800.0,52.7972,52.9526,52.7895,52.9526,60800.0
2010-10-04 15:00:00,68.18,68.37,68.12,68.25,59900.0,52.9526,53.1001,52.906,53.0069,59900.0
2010-10-04 15:10:00,68.25,68.3,68.15,68.28,52100.0,53.0069,53.0458,52.9293,53.0302,52100.0
2010-10-04 15:20:00,68.28,68.5,68.26,68.42,94200.0,53.0302,53.2011,53.0147,53.139,94200.0
2010-10-04 15:30:00,68.42,68.45,68.15,68.18,75500.0,53.139,53.1623,52.9293,52.9526,75500.0
2010-10-04 15:40:00,68.17,68.24,68.1,68.11,88800.0,52.9448,52.9992,52.8904,52.8982,88800.0
2010-10-04 15:50:00,68.11,68.26,68.11,68.22,142200.0,52.8982,53.0147,52.8982,52.9836,142200.0
2010-10-05 09:30:00,69.23,69.76,69.17,69.2,86400.0,53.768,54.1797,53.7214,53.7447,86400.0
2010-10-05 09:40:00,69.19,69.52,69.03,69.49,47300.0,53.737,53.9933,53.6127,53.97,47300.0
2010-10-05 09:50:00,69.47,69.87,69.47,69.84,47200.0,53.9544,54.2651,53.9544,54.2418,47200.0
2010-10-05 10:00:00,69.84,70.05,69.4,69.87,97000.0,54.2418,54.4049,53.9001,54.2651,97000.0
2010-10-05 10:10:00,69.88,70.2,69.88,70.12,55600.0,54.2729,54.5214,54.2729,54.4593,55600.0
2010-10-05 10:20:00,70.12,70.33,70.01,70.31,71000.0,54.4593,54.6224,54.3738,54.6068,71000.0
2010-10-05 10:30:00,70.32,70.78,70.32,70.69,44200.0,54.6146,54.9719,54.6146,54.902,44200.0
2010-10-05 10:40:00,70.7,70.79,70.65,70.72,31800.0,54.9097,54.9796,54.8709,54.9253,31800.0
2010-10-05 10:50:00,70.72,70.75,70.48,70.48,42600.0,54.9253,54.9486,54.7389,54.7389,42600.0
2010-10-05 11:00:00,70.51,70.79,70.45,70.74,48000.0,54.7622,54.9796,54.7156,54.9408,48000.0
2010-10-05 11:10:00,70.73,70.84,70.73,70.78,29900.0,54.933,55.0185,54.933,54.9719,29900.0
2010-10-05 11:20:00,70.77,70.79,70.66,70.68,37000.0,54.9641,54.9796,54.8787,54.8942,37000.0
2010-10-05 11:30:00,70.65,70.89,70.63,70.89,28200.0,54.8709,55.0573,54.8554,55.0573,28200.0
2010-10-05 11:40:00,70.91,71.19,70.89,71.1,25500.0,55.0728,55.2903,55.0573,55.2204,25500.0
2010-10-05 11:50:00,71.1,71.15,71.04,71.04,22800.0,55.2204,55.2592,55.1738,55.1738,22800.0
2010-10-05 12:00:00,71.06,71.1,71.03,71.07,19700.0,55.1893,55.2204,55.166,55.1971,19700.0
2010-10-05 12:10:00,71.08,71.14,71.06,71.12,19500.0,55.2049,55.2515,55.1893,55.2359,19500.0
2010-10-05 12:20:00,71.11,71.11,71.04,71.04,14600.0,55.2282,55.2282,55.1738,55.1738,14600.0
2010-10-05 12:30:00,71.06,71.17,71.06,71.15,23800.0,55.1893,55.2748,55.1893,55.2592,23800.0
2010-10-05 12:40:00,71.16,71.29,71.15,71.26,37300.0,55.267,55.368,55.2592,55.3447,37300.0
2010-10-05 12:50:00,71.26,71.33,71.23,71.32,24700.0,55.3447,55.399,55.3214,55.3913,24700.0
2010-10-05 13:00:00,71.31,71.32,71.25,71.3,21300.0,55.3835,55.3913,55.3369,55.3757,21300.0
2010-10-05 13:10:00,71.32,71.4,71.3,71.3,29200.0,55.3913,55.4534,55.3757,55.3757,29200.0
2010-10-05 13:20:00,71.31,71.41,71.31,71.37,28700.0,55.3835,55.4612,55.3835,55.4301,28700.0
2010-10-05 13:30:00,71.36,71.4,71.33,71.35,44900.0,55.4223,55.4534,55.399,55.4146,44900.0
2010-10-05 13:40:00,71.34,71.4,71.28,71.29,26400.0,55.4068,55.4534,55.3602,55.368,26400.0
2010-10-05 13:50:00,71.29,71.38,71.2,71.38,38300.0,55.368,55.4379,55.2981,55.4379,38300.0
2010-10-05 14:00:00,71.39,71.51,71.39,71.5,41600.0,55.4456,55.5388,55.4456,55.5311,41600.0
2010-10-05 14:10:00,71.5,71.52,71.46,71.52,28200.0,55.5311,55.5466,55.5,55.5466,28200.0
2010-10-05 14:20:00,71.51,71.57,71.48,71.55,30100.0,55.5388,55.5854,55.5155,55.5699,30100.0
2010-10-05 14:30:00,71.55,71.65,71.4,71.4,39800.0,55.5699,55.6476,55.4534,55.4534,39800.0
2010-10-05 14:40:00,71.43,71.48,71.36,71.39,31400.0,55.4767,55.5155,55.4223,55.4456,31400.0
2010-10-05 14:50:00,71.38,71.4,71.33,71.35,25100.0,55.4379,55.4534,55.399,55.4146,25100.0
2010-10-05 15:00:00,71.37,71.38,71.33,71.35,31000.0,55.4301,55.4379,55.399,55.4146,31000.0
2010-10-05 15:10:00,71.35,71.4,71.31,71.35,61600.0,55.4146,55.4534,55.3835,55.4146,61600.0
2010-10-05 15:20:00,71.37,71.43,71.32,71.37,41700.0,55.4301,55.4767,55.3913,55.4301,41700.0
2010-10-05 15:30:00,71.38,71.41,71.29,71.3,45100.0,55.4379,55.4612,55.368,55.3757,45100.0
2010-10-05 15:40:00,71.29,71.31,71.14,71.16,81200.0,55.368,55.3835,55.2515,55.267,81200.0
2010-10-05 15:50:00,71.17,71.27,71.0,71.03,148800.0,55.2748,55.3524,55.1427,55.166,148800.0
2010-10-06 09:30:00,70.72,71.27,70.55,71.15,52800.0,54.9253,55.3524,54.7932,55.2592,52800.0
2010-10-06 09:40:00,71.19,71.25,70.9,71.02,20300.0,55.2903,55.3369,55.0651,55.1583,20300.0
2010-10-06 09:50:00,71.01,71.07,70.84,70.91,35100.0,55.1505,55.1971,55.0185,55.0728,35100.0
2010-10-06 10:00:00,70.92,71.0,70.89,70.92,47600.0,55.0806,55.1427,55.0573,55.0806,47600.0
2010-10-06 10:10:00,70.93,71.0,70.67,70.68,50200.0,55.0884,55.1427,54.8864,54.8942,50200.0
2010-10-06 10:20:00,70.66,70.69,70.45,70.53,40200.0,54.8787,54.902,54.7156,54.7777,40200.0
2010-10-06 10:30:00,70.53,70.57,70.27,70.29,38200.0,54.7777,54.8088,54.5758,54.5913,38200.0
2010-10-06 10:40:00,70.29,70.43,70.24,70.31,37300.0,54.5913,54.7,54.5525,54.6068,37300.0
2010-10-06 10:50:00,70.3,70.47,70.25,70.47,34100.0,54.5991,54.7311,54.5602,54.7311,34100.0
2010-10-06 11:00:00,70.48,70.53,70.36,70.49,21000.0,54.7389,54.7777,54.6457,54.7466,21000.0
2010-10-06 11:10:00,70.47,70.57,70.43,70.45,21300.0,54.7311,54.8088,54.7,54.7156,21300.0
2010-10-06 11:20:00,70.46,70.54,70.4,70.51,26200.0,54.7233,54.7855,54.6767,54.7622,26200.0
2010-10-06 11:30:00,70.51,70.68,70.51,70.67,30200.0,54.7622,54.8942,54.7622,54.8864,30200.0
2010-10-06 11:40:00,70.67,70.67,70.51,70.53,25000.0,54.8864,54.8864,54.7622,54.7777,25000.0
2010-10-06 11:50:00,70.54,70.6,70.54,70.56,17300.0,54.7855,54.8321,54.7855,54.801,17300.0
2010-10-06 12:00:00,70.57,70.63,70.53,70.58,16600.0,54.8088,54.8554,54.7777,54.8165,16600.0
2010-10-06 12:10:00,70.58,70.59,70.51,70.52,23500.0,54.8165,54.8243,54.7622,54.7699,23500.0
2010-10-06 12:20:00,70.53,70.55,70.34,70.34,37500.0,54.7777,54.7932,54.6301,54.6301,37500.0
2010-10-06 12:30:00,70.34,70.35,70.16,70.18,44800.0,54.6301,54.6379,54.4903,54.5059,44800.0
2010-10-06 12:40:00,70.18,70.2,70.08,70.08,40400.0,54.5059,54.5214,54.4282,54.4282,40400.0
2010-10-06 12:50:00,70.08,70.13,70.01,70.05,37200.0,54.4282,54.467,54.3738,54.4049,37200.0
2010-10-06 13:00:00,70.04,70.04,69.76,69.77,54100.0,54.3971,54.3971,54.1797,54.1874,54100.0
2010-10-06 13:10:00,69.74,69.76,69.64,69.66,37500.0,54.1641,54.1797,54.0865,54.102,37500.0
2010-10-06 13:20:00,69.67,69.89,69.67,69.86,29100.0,54.1098,54.2806,54.1098,54.2573,29100.0
2010-10-06 13:30:00,69.87,70.07,69.87,70.04,35500.0,54.2651,54.4204,54.2651,54.3971,35500.0
2010-10-06 13:40:00,70.03,70.1,70.02,70.1,35100.0,54.3894,54.4437,54.3816,54.4437,35100.0
2010-10-06 13:50:00,70.09,70.15,69.97,70.12,46700.0,54.436,54.4826,54.3428,54.4593,46700.0
2010-10-06 14:00:00,70.14,70.23,70.04,70.12,42700.0,54.4748,54.5447,54.3971,54.4593,42700.0
2010-10-06 14:10:00,70.11,70.15,69.98,70.02,33500.0,54.4515,54.4826,54.3505,54.3816,33500.0
2010-10-06 14:20:00,70.01,70.03,69.91,69.96,37000.0,54.3738,54.3894,54.2962,54.335,37000.0
2010-10-06 14:30:00,69.97,70.05,69.93,70.03,35400.0,54.3428,54.4049,54.3117,54.3894,35400.0
2010-10-06 14:40:00,70.04,70.05,69.95,70.04,45700.0,54.3971,54.4049,54.3272,54.3971,45700.0
2010-10-06 14:50:00,70.04,70.07,70.01,70.02,34400.0,54.3971,54.4204,54.3738,54.3816,34400.0
2010-10-06 15:00:00,70.03,70.09,69.89,69.92,45600.0,54.3894,54.436,54.2806,54.3039,45600.0
2010-10-06 15:10:00,69.91,69.99,69.88,69.92,29900.0,54.2962,54.3583,54.2729,54.3039,29900.0
2010-10-06 15:20:00,69.94,69.99,69.89,69.96,43100.0,54.3195,54.3583,54.2806,54.335,43100.0
2010-10-06 15:30:00,69.96,70.02,69.89,70.02,58500.0,54.335,54.3816,54.2806,54.3816,58500.0
2010-10-06 15:40:00,70.02,70.18,70.0,70.14,61400.0,54.3816,54.5059,54.3661,54.4748,61400.0
2010-10-06 15:50:00,70.15,70.19,70.09,70.18,130400.0,54.4826,54.5136,54.436,54.5059,130400.0
2010-10-07 09:30:00,70.57,70.77,70.09,70.14,19700.0,54.8088,54.9641,54.436,54.4748,19700.0
2010-10-07 09:40:00,70.08,70.42,70.06,70.13,28500.0,54.4282,54.6923,54.4127,54.467,28500.0
2010-10-07 09:50:00,70.12,70.35,69.99,70.17,71900.0,54.4593,54.6379,54.3583,54.4981,71900.0
2010-10-07 10:00:00,70.18,70.32,69.96,70.3,48500.0,54.5059,54.6146,54.335,54.5991,48500.0
2010-10-07 10:10:00,70.28,70.61,70.27,70.61,65700.0,54.5835,54.8398,54.5758,54.8398,65700.0
2010-10-07 10:20:00,70.59,70.71,70.58,70.71,20300.0,54.8243,54.9175,54.8165,54.9175,20300.0
2010-10-07 10:30:00,70.69,70.74,70.59,70.61,29100.0,54.902,54.9408,54.8243,54.8398,29100.0
2010-10-07 10:40:00,70.61,70.61,70.23,70.31,50000.0,54.8398,54.8398,54.5447,54.6068,50000.0
2010-10-07 10:50:00,70.33,70.42,70.32,70.33,21900.0,54.6224,54.6923,54.6146,54.6224,21900.0
2010-10-07 11:00:00,70.33,70.37,70.22,70.28,25200.0,54.6224,54.6534,54.5369,54.5835,25200.0
2010-10-07 11:10:00,70.27,70.29,70.0,70.02,35900.0,54.5758,54.5913,54.3661,54.3816,35900.0
2010-10-07 11:20:00,70.04,70.18,70.03,70.08,34800.0,54.3971,54.5059,54.3894,54.4282,34800.0
2010-10-07 11:30:00,70.07,70.28,70.04,70.21,32500.0,54.4204,54.5835,54.3971,54.5292,32500.0
2010-10-07 11:40:00,70.23,70.3,70.13,70.14,22000.0,54.5447,54.5991,54.467,54.4748,22000.0
2010-10-07 11:50:00,70.15,70.35,70.14,70.34,14300.0,54.4826,54.6379,54.4748,54.6301,14300.0
2010-10-07 12:00:00,70.35,70.35,70.21,70.3,19700.0,54.6379,54.6379,54.5292,54.5991,19700.0
2010-10-07 12:10:00,70.32,70.32,70.17,70.18,12600.0,54.6146,54.6146,54.4981,54.5059,12600.0
2010-10-07 12:20:00,70.17,70.23,70.13,70.2,18300.0,54.4981,54.5447,54.467,54.5214,18300.0
2010-10-07 12:30:00,70.19,70.2,69.96,70.15,47400.0,54.5136,54.5214,54.335,54.4826,47400.0
2010-10-07 12:40:00,70.14,70.16,70.07,70.15,36900.0,54.4748,54.4903,54.4204,54.4826,36900.0
2010-10-07 12:50:00,70.14,70.16,70.02,70.11,16100.0,54.4748,54.4903,54.3816,54.4515,16100.0
2010-10-07 13:00:00,70.12,70.28,70.09,70.25,20400.0,54.4593,54.5835,54.436,54.5602,20400.0
2010-10-07 13:10:00,70.26,70.26,70.12,70.16,22300.0,54.568,54.568,54.4593,54.4903,22300.0
2010-10-07 13:20:00,70.14,70.21,70.13,70.2,14500.0,54.4748,54.5292,54.467,54.5214,14500.0
2010-10-07 13:30:00,70.19,70.29,70.17,70.23,29100.0,54.5136,54.5913,54.4981,54.5447,29100.0
2010-10-07 13:40:00,70.23,70.31,70.22,70.29,20400.0,54.5447,54.6068,54.5369,54.5913,20400.0
2010-10-07 13:50:00,70.29,70.59,70.29,70.54,33400.0,54.5913,54.8243,54.5913,54.7855,33400.0
2010-10-07 14:00:00,70.54,70.58,70.38,70.46,28100.0,54.7855,54.8165,54.6612,54.7233,28100.0
2010-10-07 14:10:00,70.46,70.61,70.45,70.52,31900.0,54.7233,54.8398,54.7156,54.7699,31900.0
2010-10-07 14:20:00,70.55,70.62,70.51,70.54,20700.0,54.7932,54.8476,54.7622,54.7855,20700.0
2010-10-07 14:30:00,70.53,70.69,70.53,70.68,23500.0,54.7777,54.902,54.7777,54.8942,23500.0
2010-10-07 14:40:00,70.68,70.71,70.6,70.66,36900.0,54.8942,54.9175,54.8321,54.8787,36900.0
2010-10-07 14:50:00,70.65,70.74,70.63,70.73,38100.0,54.8709,54.9408,54.8554,54.933,38100.0
2010-10-07 15:00:00,70.72,70.76,70.6,70.69,45600.0,54.9253,54.9563,54.8321,54.902,45600.0
2010-10-07 15:10:00,70.69,70.78,70.67,70.76,27000.0,54.902,54.9719,54.8864,54.9563,27000.0
2010-10-07 15:20:00,70.75,70.84,70.72,70.81,44300.0,54.9486,55.0185,54.9253,54.9952,44300.0
2010-10-07 15:30:00,70.81,70.87,70.7,70.85,48600.0,54.9952,55.0418,54.9097,55.0262,48600.0
2010-10-07 15:40:00,70.85,70.88,70.71,70.72,61600.0,55.0262,55.0495,54.9175,54.9253,61600.0
2010-10-07 15:50:00,70.72,70.8,70.66,70.73,83400.0,54.9253,54.9874,54.8787,54.933,83400.0
2010-10-08 09:30:00,70.73,70.8,70.18,70.4,50800.0,54.933,54.9874,54.5059,54.6767,50800.0
2010-10-08 09:40:00,70.34,70.54,70.03,70.04,33100.0,54.6301,54.7855,54.3894,54.3971,33100.0
2010-10-08 09:50:00,70.07,70.33,70.05,70.3,20300.0,54.4204,54.6224,54.4049,54.5991,20300.0
2010-10-08 10:00:00,70.32,70.5,70.29,70.47,31700.0,54.6146,54.7544,54.5913,54.7311,31700.0
2010-10-08 10:10:00,70.46,70.53,70.42,70.45,35700.0,54.7233,54.7777,54.6923,54.7156,35700.0
2010-10-08 10:20:00,70.43,70.45,69.97,69.98,31100.0,54.7,54.7156,54.3428,54.3505,31100.0
2010-10-08 10:30:00,69.98,70.15,69.96,70.13,16900.0,54.3505,54.4826,54.335,54.467,16900.0
2010-10-08 10:40:00,70.14,70.26,70.13,70.23,12700.0,54.4748,54.568,54.467,54.5447,12700.0
2010-10-08 10:50:00,70.2,70.37,70.2,70.36,13200.0,54.5214,54.6534,54.5214,54.6457,13200.0
2010-10-08 11:00:00,70.36,70.67,70.36,70.5,26500.0,54.6457,54.8864,54.6457,54.7544,26500.0
2010-10-08 11:10:00,70.49,70.73,70.48,70.68,8700.0,54.7466,54.933,54.7389,54.8942,8700.0
2010-10-08 11:20:00,70.68,70.93,70.67,70.9,23100.0,54.8942,55.0884,54.8864,55.0651,23100.0
2010-10-08 11:30:00,70.91,71.1,70.91,70.93,24400.0,55.0728,55.2204,55.0728,55.0884,24400.0
2010-10-08 11:40:00,70.94,70.99,70.87,70.99,9700.0,55.0961,55.135,55.0418,55.135,9700.0
2010-10-08 11:50:00,70.98,71.08,70.98,71.08,5400.0,55.1272,55.2049,55.1272,55.2049,5400.0
2010-10-08 12:00:00,71.08,71.16,70.96,70.99,16300.0,55.2049,55.267,55.1117,55.135,16300.0
2010-10-08 12:10:00,71.0,71.0,70.94,70.98,8800.0,55.1427,55.1427,55.0961,55.1272,8800.0
2010-10-08 12:20:00,70.98,71.0,70.94,70.96,3100.0,55.1272,55.1427,55.0961,55.1117,3100.0
2010-10-08 12:30:00,70.94,71.13,70.94,71.13,6100.0,55.0961,55.2437,55.0961,55.2437,6100.0
2010-10-08 12:40:00,71.13,71.3,71.07,71.26,15600.0,55.2437,55.3757,55.1971,55.3447,15600.0
2010-10-08 12:50:00,71.26,71.3,71.24,71.28,7000.0,55.3447,55.3757,55.3291,55.3602,7000.0
2010-10-08 13:00:00,71.26,71.3,71.2,71.2,4700.0,55.3447,55.3757,55.2981,55.2981,4700.0
2010-10-08 13:10:00,71.21,71.32,71.2,71.32,7300.0,55.3058,55.3913,55.2981,55.3913,7300.0
2010-10-08 13:20:00,71.33,71.33,71.26,71.31,7100.0,55.399,55.399,55.3447,55.3835,7100.0
2010-10-08 13:30:00,71.29,71.32,71.24,71.31,9200.0,55.368,55.3913,55.3291,55.3835,9200.0
2010-10-08 13:40:00,71.31,71.31,71.05,71.06,8300.0,55.3835,55.3835,55.1816,55.1893,8300.0
2010-10-08 13:50:00,71.09,71.17,71.04,71.12,7800.0,55.2126,55.2748,55.1738,55.2359,7800.0
2010-10-08 14:00:00,71.11,71.15,70.99,71.04,11200.0,55.2282,55.2592,55.135,55.1738,11200.0
2010-10-08 14:10:00,71.06,71.11,71.05,71.07,9000.0,55.1893,55.2282,55.1816,55.1971,9000.0
2010-10-08 14:20:00,71.07,71.13,71.0,71.09,34200.0,55.1971,55.2437,55.1427,55.2126,34200.0
2010-10-08 14:30:00,71.1,71.13,71.06,71.11,13700.0,55.2204,55.2437,55.1893,55.2282,13700.0
2010-10-08 14:40:00,71.1,71.2,71.07,71.19,24900.0,55.2204,55.2981,55.1971,55.2903,24900.0
2010-10-08 14:50:00,71.18,71.18,71.04,71.06,17000.0,55.2825,55.2825,55.1738,55.1893,17000.0
2010-10-08 15:00:00,71.08,71.31,71.06,71.31,18400.0,55.2049,55.3835,55.1893,55.3835,18400.0
2010-10-08 15:10:00,71.31,71.47,71.26,71.41,67500.0,55.3835,55.5078,55.3447,55.4612,67500.0
2010-10-08 15:20:00,71.42,71.42,71.27,71.31,50900.0,55.4689,55.4689,55.3524,55.3835,50900.0
2010-10-08 15:30:00,71.29,71.45,71.25,71.43,34100.0,55.368,55.4922,55.3369,55.4767,34100.0
2010-10-08 15:40:00,71.42,71.5,71.33,71.37,19600.0,55.4689,55.5311,55.399,55.4301,19600.0
2010-10-08 15:50:00,71.38,71.4,71.14,71.15,63800.0,55.4379,55.4534,55.2515,55.2592,63800.0
2010-10-11 09:30:00,70.65,70.92,69.91,70.44,64000.0,54.8709,55.0806,54.2962,54.7078,64000.0
2010-10-11 09:40:00,70.51,70.58,70.32,70.42,34500.0,54.7622,54.8165,54.6146,54.6923,34500.0
2010-10-11 09:50:00,70.39,70.61,70.29,70.55,38000.0,54.669,54.8398,54.5913,54.7932,38000.0
2010-10-11 10:00:00,70.56,70.78,70.56,70.68,21600.0,54.801,54.9719,54.801,54.8942,21600.0
2010-10-11 10:10:00,70.71,70.8,70.62,70.77,32900.0,54.9175,54.9874,54.8476,54.9641,32900.0
2010-10-11 10:20:00,70.76,70.99,70.76,70.96,19900.0,54.9563,55.135,54.9563,55.1117,19900.0
2010-10-11 10:30:00,71.0,71.07,70.8,70.86,29600.0,55.1427,55.1971,54.9874,55.034,29600.0
2010-10-11 10:40:00,70.84,70.92,70.56,70.65,34900.0,55.0185,55.0806,54.801,54.8709,34900.0
2010-10-11 10:50:00,70.65,70.77,70.63,70.74,10700.0,54.8709,54.9641,54.8554,54.9408,10700.0
2010-10-11 11:00:00,70.73,70.8,70.69,70.78,10800.0,54.933,54.9874,54.902,54.9719,10800.0
2010-10-11 11:10:00,70.79,70.94,70.78,70.88,11000.0,54.9796,55.0961,54.9719,55.0495,11000.0
2010-10-11 11:20:00,70.88,71.04,70.88,70.96,8800.0,55.0495,55.1738,55.0495,55.1117,8800.0
2010-10-11 11:30:00,70.98,71.11,70.94,71.09,13000.0,55.1272,55.2282,55.0961,55.2126,13000.0
2010-10-11 11:40:00,71.1,71.13,70.98,71.02,7300.0,55.2204,55.2437,55.1272,55.1583,7300.0
2010-10-11 11:50:00,71.0,71.08,71.0,71.04,7200.0,55.1427,55.2049,55.1427,55.1738,7200.0
2010-10-11 12:00:00,71.04,71.06,71.01,71.04,5900.0,55.1738,55.1893,55.1505,55.1738,5900.0
2010-10-11 12:10:00,71.01,71.06,70.99,71.02,5200.0,55.1505,55.1893,55.135,55.1583,5200.0
2010-10-11 12:20:00,70.99,71.05,70.96,71.04,4600.0,55.135,55.1816,55.1117,55.1738,4600.0
2010-10-11 12:30:00,71.04,71.19,71.04,71.16,10000.0,55.1738,55.2903,55.1738,55.267,10000.0
2010-10-11 12:40:00,71.18,71.18,71.08,71.09,8400.0,55.2825,55.2825,55.2049,55.2126,8400.0
2010-10-11 12:50:00,71.08,71.19,71.04,71.19,18100.0,55.2049,55.2903,55.1738,55.2903,18100.0
2010-10-11 13:00:00,71.19,71.3,71.17,71.23,23700.0,55.2903,55.3757,55.2748,55.3214,23700.0
2010-10-11 13:10:00,71.23,71.28,71.22,71.27,6700.0,55.3214,55.3602,55.3136,55.3524,6700.0
2010-10-11 13:20:00,71.25,71.34,71.24,71.34,16600.0,55.3369,55.4068,55.3291,55.4068,16600.0
2010-10-11 13:30:00,71.34,71.36,71.29,71.33,10800.0,55.4068,55.4223,55.368,55.399,10800.0
2010-10-11 13:40:00,71.35,71.39,71.32,71.39,17600.0,55.4146,55.4456,55.3913,55.4456,17600.0
2010-10-11 13:50:00,71.4,71.4,71.33,71.35,7000.0,55.4534,55.4534,55.399,55.4146,7000.0
2010-10-11 14:00:00,71.35,71.36,71.25,71.31,8900.0,55.4146,55.4223,55.3369,55.3835,8900.0
2010-10-11 14:10:00,71.3,71.34,71.23,71.3,8500.0,55.3757,55.4068,55.3214,55.3757,8500.0
2010-10-11 14:20:00,71.3,71.33,71.28,71.31,4200.0,55.3757,55.399,55.3602,55.3835,4200.0
2010-10-11 14:30:00,71.33,71.36,71.3,71.35,8700.0,55.399,55.4223,55.3757,55.4146,8700.0
2010-10-11 14:40:00,71.34,71.38,71.29,71.33,11300.0,55.4068,55.4379,55.368,55.399,11300.0
2010-10-11 14:50:00,71.33,71.33,71.23,71.24,13700.0,55.399,55.399,55.3214,55.3291,13700.0
2010-10-11 15:00:00,71.22,71.26,71.17,71.18,16600.0,55.3136,55.3447,55.2748,55.2825,16600.0
2010-10-11 15:10:00,71.18,71.18,71.04,71.05,18200.0,55.2825,55.2825,55.1738,55.1816,18200.0
2010-10-11 15:20:00,71.04,71.04,70.91,70.96,37600.0,55.1738,55.1738,55.0728,55.1117,37600.0
2010-10-11 15:30:00,70.96,70.97,70.68,70.72,61900.0,55.1117,55.1194,54.8942,54.9253,61900.0
2010-10-11 15:40:00,70.72,70.92,70.64,70.91,40100.0,54.9253,55.0806,54.8631,55.0728,40100.0
2010-10-11 15:50:00,70.92,70.98,70.86,70.93,40400.0,55.0806,55.1272,55.034,55.0884,40400.0
2010-10-12 09:30:00,70.89,70.89,69.87,69.87,89700.0,55.0573,55.0573,54.2651,54.2651,89700.0
2010-10-12 09:40:00,69.87,69.9,69.43,69.45,53800.0,54.2651,54.2884,53.9234,53.9389,53800.0
2010-10-12 09:50:00,69.44,69.77,69.36,69.75,32800.0,53.9311,54.1874,53.869,54.1719,32800.0
2010-10-12 10:00:00,69.73,69.87,69.67,69.81,41200.0,54.1564,54.2651,54.1098,54.2185,41200.0
2010-10-12 10:10:00,69.82,70.02,69.8,69.99,41100.0,54.2263,54.3816,54.2107,54.3583,41100.0
2010-10-12 10:20:00,70.01,70.03,69.87,69.88,10600.0,54.3738,54.3894,54.2651,54.2729,10600.0
2010-10-12 10:30:00,69.89,69.93,69.8,69.86,8900.0,54.2806,54.3117,54.2107,54.2573,8900.0
2010-10-12 10:40:00,69.87,70.05,69.83,69.97,27400.0,54.2651,54.4049,54.234,54.3428,27400.0
2010-10-12 10:50:00,69.96,69.98,69.86,69.87,18000.0,54.335,54.3505,54.2573,54.2651,18000.0
2010-10-12 11:00:00,69.88,69.95,69.82,69.93,57500.0,54.2729,54.3272,54.2263,54.3117,57500.0
2010-10-12 11:10:00,69.9,70.0,69.88,69.95,18000.0,54.2884,54.3661,54.2729,54.3272,18000.0
2010-10-12 11:20:00,69.98,70.06,69.91,70.04,13800.0,54.3505,54.4127,54.2962,54.3971,13800.0
2010-10-12 11:30:00,70.03,70.1,70.02,70.05,18900.0,54.3894,54.4437,54.3816,54.4049,18900.0
2010-10-12 11:40:00,70.05,70.07,69.92,69.97,10700.0,54.4049,54.4204,54.3039,54.3428,10700.0
2010-10-12 11:50:00,69.97,70.01,69.86,69.92,22700.0,54.3428,54.3738,54.2573,54.3039,22700.0
2010-10-12 12:00:00,69.91,69.99,69.85,69.86,11800.0,54.2962,54.3583,54.2496,54.2573,11800.0
2010-10-12 12:10:00,69.87,69.95,69.83,69.92,15700.0,54.2651,54.3272,54.234,54.3039,15700.0
2010-10-12 12:20:00,69.95,70.08,69.87,69.87,18300.0,54.3272,54.4282,54.2651,54.2651,18300.0
2010-10-12 12:30:00,69.87,69.91,69.86,69.87,5000.0,54.2651,54.2962,54.2573,54.2651,5000.0
2010-10-12 12:40:00,69.88,69.94,69.85,69.87,9000.0,54.2729,54.3195,54.2496,54.2651,9000.0
2010-10-12 12:50:00,69.9,70.02,69.9,69.99,65500.0,54.2884,54.3816,54.2884,54.3583,65500.0
2010-10-12 13:00:00,69.98,69.98,69.86,69.91,13300.0,54.3505,54.3505,54.2573,54.2962,13300.0
2010-10-12 13:10:00,69.9,69.94,69.89,69.9,13600.0,54.2884,54.3195,54.2806,54.2884,13600.0
2010-10-12 13:20:00,69.9,69.92,69.87,69.92,6800.0,54.2884,54.3039,54.2651,54.3039,6800.0
2010-10-12 13:30:00,69.91,69.93,69.82,69.88,8100.0,54.2962,54.3117,54.2263,54.2729,8100.0
2010-10-12 13:40:00,69.87,69.91,69.82,69.87,20900.0,54.2651,54.2962,54.2263,54.2651,20900.0
2010-10-12 13:50:00,69.88,69.92,69.79,69.9,47100.0,54.2729,54.3039,54.203,54.2884,47100.0
2010-10-12 14:00:00,69.92,70.15,69.79,70.04,45100.0,54.3039,54.4826,54.203,54.3971,45100.0
2010-10-12 14:10:00,70.03,70.41,70.03,70.31,70200.0,54.3894,54.6845,54.3894,54.6068,70200.0
2010-10-12 14:20:00,70.31,70.34,70.14,70.34,43100.0,54.6068,54.6301,54.4748,54.6301,43100.0
2010-10-12 14:30:00,70.36,70.36,70.19,70.21,87900.0,54.6457,54.6457,54.5136,54.5292,87900.0
2010-10-12 14:40:00,70.25,70.38,70.19,70.31,27100.0,54.5602,54.6612,54.5136,54.6068,27100.0
2010-10-12 14:50:00,70.32,70.48,70.32,70.46,22500.0,54.6146,54.7389,54.6146,54.7233,22500.0
2010-10-12 15:00:00,70.49,70.53,70.38,70.51,42400.0,54.7466,54.7777,54.6612,54.7622,42400.0
2010-10-12 15:10:00,70.51,70.57,70.46,70.54,32200.0,54.7622,54.8088,54.7233,54.7855,32200.0
2010-10-12 15:20:00,70.54,70.82,70.5,70.82,36700.0,54.7855,55.0029,54.7544,55.0029,36700.0
2010-10-12 15:30:00,70.81,70.92,70.78,70.87,61900.0,54.9952,55.0806,54.9719,55.0418,61900.0
2010-10-12 15:40:00,70.87,70.91,70.81,70.9,63600.0,55.0418,55.0728,54.9952,55.0651,63600.0
2010-10-12 15:50:00,70.89,70.9,70.52,70.55,126500.0,55.0573,55.0651,54.7699,54.7932,126500.0
2010-10-13 09:30:00,71.14,71.19,70.88,71.05,31100.0,55.2515,55.2903,55.0495,55.1816,31100.0
2010-10-13 09:40:00,71.04,71.63,71.03,71.63,27800.0,55.1738,55.632,55.166,55.632,27800.0
2010-10-13 09:50:00,71.6,71.83,71.51,71.8,32600.0,55.6087,55.7874,55.5388,55.7641,32600.0
2010-10-13 10:00:00,71.81,71.84,71.57,71.63,20700.0,55.7718,55.7951,55.5854,55.632,20700.0
2010-10-13 10:10:00,71.63,71.68,71.51,71.51,15600.0,55.632,55.6709,55.5388,55.5388,15600.0
2010-10-13 10:20:00,71.51,71.65,71.35,71.52,15600.0,55.5388,55.6476,55.4146,55.5466,15600.0
2010-10-13 10:30:00,71.59,71.84,71.55,71.8,19600.0,55.601,55.7951,55.5699,55.7641,19600.0
2010-10-13 10:40:00,71.81,71.81,71.66,71.75,11500.0,55.7718,55.7718,55.6553,55.7252,11500.0
2010-10-13 10:50:00,71.72,71.8,71.47,71.62,12300.0,55.7019,55.7641,55.5078,55.6243,12300.0
2010-10-13 11:00:00,71.58,71.98,71.51,71.91,21600.0,55.5932,55.9039,55.5388,55.8495,21600.0
2010-10-13 11:10:00,71.91,71.96,71.83,71.92,10500.0,55.8495,55.8883,55.7874,55.8573,10500.0
2010-10-13 11:20:00,71.92,71.99,71.83,71.91,14200.0,55.8573,55.9116,55.7874,55.8495,14200.0
2010-10-13 11:30:00,71.91,72.0,71.89,71.98,15300.0,55.8495,55.9194,55.834,55.9039,15300.0
2010-10-13 11:40:00,71.98,71.98,71.94,71.98,13100.0,55.9039,55.9039,55.8728,55.9039,13100.0
2010-10-13 11:50:00,71.97,71.99,71.94,71.95,12700.0,55.8961,55.9116,55.8728,55.8806,12700.0
2010-10-13 12:00:00,71.95,71.97,71.86,71.89,29200.0,55.8806,55.8961,55.8107,55.834,29200.0
2010-10-13 12:10:00,71.91,71.95,71.84,71.92,13700.0,55.8495,55.8806,55.7951,55.8573,13700.0
2010-10-13 12:20:00,71.92,71.98,71.89,71.98,23900.0,55.8573,55.9039,55.834,55.9039,23900.0
2010-10-13 12:30:00,71.98,72.0,71.95,71.99,26300.0,55.9039,55.9194,55.8806,55.9116,26300.0
2010-10-13 12:40:00,71.99,72.0,71.93,71.96,26000.0,55.9116,55.9194,55.865,55.8883,26000.0
2010-10-13 12:50:00,71.96,71.99,71.94,71.96,12200.0,55.8883,55.9116,55.8728,55.8883,12200.0
2010-10-13 13:00:00,71.97,72.12,71.97,72.05,73600.0,55.8961,56.0126,55.8961,55.9582,73600.0
2010-10-13 13:10:00,72.05,72.15,72.01,72.14,23900.0,55.9582,56.0359,55.9272,56.0281,23900.0
2010-10-13 13:20:00,72.16,72.25,72.13,72.18,16000.0,56.0437,56.1136,56.0204,56.0592,16000.0
2010-10-13 13:30:00,72.19,72.33,72.15,72.25,24600.0,56.067,56.1757,56.0359,56.1136,24600.0
2010-10-13 13:40:00,72.25,72.27,72.19,72.23,12100.0,56.1136,56.1291,56.067,56.098,12100.0
2010-10-13 13:50:00,72.22,72.26,72.21,72.26,12200.0,56.0903,56.1213,56.0825,56.1213,12200.0
2010-10-13 14:00:00,72.27,72.34,72.24,72.28,27900.0,56.1291,56.1835,56.1058,56.1369,27900.0
2010-10-13 14:10:00,72.29,72.41,72.27,72.37,15600.0,56.1446,56.2378,56.1291,56.2068,15600.0
2010-10-13 14:20:00,72.37,72.4,72.24,72.27,13700.0,56.2068,56.2301,56.1058,56.1291,13700.0
2010-10-13 14:30:00,72.26,72.29,72.08,72.09,19200.0,56.1213,56.1446,55.9815,55.9893,19200.0
2010-10-13 14:40:00,72.1,72.16,72.05,72.05,18600.0,55.9971,56.0437,55.9582,55.9582,18600.0
2010-10-13 14:50:00,72.08,72.18,72.07,72.13,19200.0,55.9815,56.0592,55.9738,56.0204,19200.0
2010-10-13 15:00:00,72.11,72.14,71.93,71.94,56200.0,56.0048,56.0281,55.865,55.8728,56200.0
2010-10-13 15:10:00,71.93,72.02,71.84,72.0,63100.0,55.865,55.9349,55.7951,55.9194,63100.0
2010-10-13 15:20:00,72.0,72.05,71.87,71.87,47100.0,55.9194,55.9582,55.8184,55.8184,47100.0
2010-10-13 15:30:00,71.85,71.93,71.85,71.87,54900.0,55.8029,55.865,55.8029,55.8184,54900.0
2010-10-13 15:40:00,71.87,71.95,71.83,71.85,83600.0,55.8184,55.8806,55.7874,55.8029,83600.0
2010-10-13 15:50:00,71.85,71.89,71.65,71.79,142400.0,55.8029,55.834,55.6476,55.7563,142400.0
2010-10-14 09:30:00,71.46,71.73,71.36,71.72,37900.0,55.5,55.7097,55.4223,55.7019,37900.0
2010-10-14 09:40:00,71.67,71.7,71.29,71.4,53000.0,55.6631,55.6864,55.368,55.4534,53000.0
2010-10-14 09:50:00,71.4,71.46,71.14,71.19,43500.0,55.4534,55.5,55.2515,55.2903,43500.0
2010-10-14 10:00:00,71.2,71.48,71.17,71.46,33300.0,55.2981,55.5155,55.2748,55.5,33300.0
2010-10-14 10:10:00,71.4,71.56,71.35,71.55,19900.0,55.4534,55.5777,55.4146,55.5699,19900.0
2010-10-14 10:20:00,71.5,71.57,71.44,71.48,11700.0,55.5311,55.5854,55.4845,55.5155,11700.0
2010-10-14 10:30:00,71.47,71.57,71.46,71.54,12700.0,55.5078,55.5854,55.5,55.5621,12700.0
2010-10-14 10:40:00,71.52,71.61,71.38,71.61,19500.0,55.5466,55.6165,55.4379,55.6165,19500.0
2010-10-14 10:50:00,71.57,71.74,71.56,71.73,10700.0,55.5854,55.7175,55.5777,55.7097,10700.0
2010-10-14 11:00:00,71.75,71.76,71.61,71.62,22700.0,55.7252,55.733,55.6165,55.6243,22700.0
2010-10-14 11:10:00,71.61,71.64,71.54,71.55,8300.0,55.6165,55.6398,55.5621,55.5699,8300.0
2010-10-14 11:20:00,71.55,71.58,71.45,71.51,11000.0,55.5699,55.5932,55.4922,55.5388,11000.0
2010-10-14 11:30:00,71.5,71.56,71.4,71.4,15200.0,55.5311,55.5777,55.4534,55.4534,15200.0
2010-10-14 11:40:00,71.4,71.44,71.06,71.1,21000.0,55.4534,55.4845,55.1893,55.2204,21000.0
2010-10-14 11:50:00,71.14,71.48,71.14,71.48,35100.0,55.2515,55.5155,55.2515,55.5155,35100.0
2010-10-14 12:00:00,71.47,71.54,71.43,71.45,12900.0,55.5078,55.5621,55.4767,55.4922,12900.0
2010-10-14 12:10:00,71.45,71.56,71.41,71.46,9900.0,55.4922,55.5777,55.4612,55.5,9900.0
2010-10-14 12:20:00,71.47,71.48,71.29,71.35,17700.0,55.5078,55.5155,55.368,55.4146,17700.0
2010-10-14 12:30:00,71.33,71.41,71.28,71.34,19800.0,55.399,55.4612,55.3602,55.4068,19800.0
2010-10-14 12:40:00,71.34,71.4,71.32,71.38,7500.0,55.4068,55.4534,55.3913,55.4379,7500.0
2010-10-14 12:50:00,71.38,71.5,71.35,71.48,14200.0,55.4379,55.5311,55.4146,55.5155,14200.0
2010-10-14 13:00:00,71.49,71.57,71.26,71.35,38200.0,55.5233,55.5854,55.3447,55.4146,38200.0
2010-10-14 13:10:00,71.32,71.36,71.11,71.18,28500.0,55.3913,55.4223,55.2282,55.2825,28500.0
2010-10-14 13:20:00,71.16,71.17,71.08,71.16,6100.0,55.267,55.2748,55.2049,55.267,6100.0
2010-10-14 13:30:00,71.16,71.32,71.16,71.32,9000.0,55.267,55.3913,55.267,55.3913,9000.0
2010-10-14 13:40:00,71.31,71.33,71.26,71.29,11500.0,55.3835,55.399,55.3447,55.368,11500.0
2010-10-14 13:50:00,71.27,71.38,71.21,71.38,10500.0,55.3524,55.4379,55.3058,55.4379,10500.0
2010-10-14 14:00:00,71.36,71.37,71.24,71.24,8700.0,55.4223,55.4301,55.3291,55.3291,8700.0
2010-10-14 14:10:00,71.23,71.27,71.09,71.12,14500.0,55.3214,55.3524,55.2126,55.2359,14500.0
2010-10-14 14:20:00,71.13,71.16,70.99,71.01,16500.0,55.2437,55.267,55.135,55.1505,16500.0
2010-10-14 14:30:00,71.03,71.09,70.91,70.97,27700.0,55.166,55.2126,55.0728,55.1194,27700.0
2010-10-14 14:40:00,70.99,71.07,70.99,71.01,17300.0,55.135,55.1971,55.135,55.1505,17300.0
2010-10-14 14:50:00,71.03,71.09,70.9,70.93,17600.0,55.166,55.2126,55.0651,55.0884,17600.0
2010-10-14 15:00:00,70.93,70.94,70.75,70.94,17100.0,55.0884,55.0961,54.9486,55.0961,17100.0
2010-10-14 15:10:00,70.94,71.03,70.93,70.98,17600.0,55.0961,55.166,55.0884,55.1272,17600.0
2010-10-14 15:20:00,70.99,71.11,70.98,70.99,31100.0,55.135,55.2282,55.1272,55.135,31100.0
2010-10-14 15:30:00,71.0,71.08,70.93,71.02,54800.0,55.1427,55.2049,55.0884,55.1583,54800.0
2010-10-14 15:40:00,71.02,71.05,70.91,71.03,40300.0,55.1583,55.1816,55.0728,55.166,40300.0
2010-10-14 15:50:00,71.03,71.17,71.01,71.15,67800.0,55.166,55.2748,55.1505,55.2592,67800.0
2010-10-15 09:30:00,72.02,72.02,71.77,71.77,98100.0,55.9349,55.9349,55.7408,55.7408,98100.0
2010-10-15 09:40:00,71.76,71.76,71.42,71.45,14000.0,55.733,55.733,55.4689,55.4922,14000.0
2010-10-15 09:50:00,71.48,71.5,71.18,71.21,22300.0,55.5155,55.5311,55.2825,55.3058,22300.0
2010-10-15 10:00:00,71.23,71.44,71.0,71.19,18000.0,55.3214,55.4845,55.1427,55.2903,18000.0
2010-10-15 10:10:00,71.2,71.29,70.67,70.72,22900.0,55.2981,55.368,54.8864,54.9253,22900.0
2010-10-15 10:20:00,70.72,70.79,70.5,70.64,22900.0,54.9253,54.9796,54.7544,54.8631,22900.0
2010-10-15 10:30:00,70.6,70.71,70.45,70.66,17300.0,54.8321,54.9175,54.7156,54.8787,17300.0
2010-10-15 10:40:00,70.68,70.98,70.64,70.7,25600.0,54.8942,55.1272,54.8631,54.9097,25600.0
2010-10-15 10:50:00,70.68,70.78,70.65,70.67,40000.0,54.8942,54.9719,54.8709,54.8864,40000.0
2010-10-15 11:00:00,70.69,70.88,70.64,70.85,36900.0,54.902,55.0495,54.8631,55.0262,36900.0
2010-10-15 11:10:00,70.86,70.91,70.77,70.82,40800.0,55.034,55.0728,54.9641,55.0029,40800.0
2010-10-15 11:20:00,70.81,70.92,70.76,70.9,32600.0,54.9952,55.0806,54.9563,55.0651,32600.0
2010-10-15 11:30:00,70.91,71.08,70.88,71.04,41700.0,55.0728,55.2049,55.0495,55.1738,41700.0
2010-10-15 11:40:00,71.01,71.02,70.87,70.87,19400.0,55.1505,55.1583,55.0418,55.0418,19400.0
2010-10-15 11:50:00,70.85,70.86,70.64,70.75,20400.0,55.0262,55.034,54.8631,54.9486,20400.0
2010-10-15 12:00:00,70.75,70.85,70.45,70.49,47200.0,54.9486,55.0262,54.7156,54.7466,47200.0
2010-10-15 12:10:00,70.49,70.57,70.46,70.54,52800.0,54.7466,54.8088,54.7233,54.7855,52800.0
2010-10-15 12:20:00,70.55,70.82,70.54,70.79,22900.0,54.7932,55.0029,54.7855,54.9796,22900.0
2010-10-15 12:30:00,70.81,70.99,70.81,70.99,11200.0,54.9952,55.135,54.9952,55.135,11200.0
2010-10-15 12:40:00,71.0,71.0,70.92,71.0,6900.0,55.1427,55.1427,55.0806,55.1427,6900.0
2010-10-15 12:50:00,71.01,71.03,70.77,70.8,11000.0,55.1505,55.166,54.9641,54.9874,11000.0
2010-10-15 13:00:00,70.8,70.96,70.8,70.96,11300.0,54.9874,55.1117,54.9874,55.1117,11300.0
2010-10-15 13:10:00,70.96,70.96,70.78,70.78,10400.0,55.1117,55.1117,54.9719,54.9719,10400.0
2010-10-15 13:20:00,70.79,70.88,70.76,70.88,10900.0,54.9796,55.0495,54.9563,55.0495,10900.0
2010-10-15 13:30:00,70.88,70.91,70.75,70.75,17400.0,55.0495,55.0728,54.9486,54.9486,17400.0
2010-10-15 13:40:00,70.76,70.76,70.56,70.65,18700.0,54.9563,54.9563,54.801,54.8709,18700.0
2010-10-15 13:50:00,70.66,70.83,70.58,70.65,21900.0,54.8787,55.0107,54.8165,54.8709,21900.0
2010-10-15 14:00:00,70.65,70.75,70.5,70.7,24900.0,54.8709,54.9486,54.7544,54.9097,24900.0
2010-10-15 14:10:00,70.72,70.86,70.69,70.85,25800.0,54.9253,55.034,54.902,55.0262,25800.0
2010-10-15 14:20:00,70.83,70.91,70.73,70.88,23000.0,55.0107,55.0728,54.933,55.0495,23000.0
2010-10-15 14:30:00,70.87,71.02,70.85,70.98,21200.0,55.0418,55.1583,55.0262,55.1272,21200.0
2010-10-15 14:40:00,71.0,71.0,70.9,70.92,36100.0,55.1427,55.1427,55.0651,55.0806,36100.0
2010-10-15 14:50:00,70.94,70.95,70.84,70.9,28500.0,55.0961,55.1039,55.0185,55.0651,28500.0
2010-10-15 15:00:00,70.87,70.89,70.75,70.76,21600.0,55.0418,55.0573,54.9486,54.9563,21600.0
2010-10-15 15:10:00,70.78,70.83,70.73,70.79,42700.0,54.9719,55.0107,54.933,54.9796,42700.0
2010-10-15 15:20:00,70.79,70.9,70.74,70.82,22300.0,54.9796,55.0651,54.9408,55.0029,22300.0
2010-10-15 15:30:00,70.81,70.93,70.75,70.91,40300.0,54.9952,55.0884,54.9486,55.0728,40300.0
2010-10-15 15:40:00,70.9,71.13,70.83,71.13,68800.0,55.0651,55.2437,55.0107,55.2437,68800.0
2010-10-15 15:50:00,71.14,71.16,70.95,70.99,79400.0,55.2515,55.267,55.1039,55.135,79400.0
2010-10-18 09:30:00,71.21,71.54,71.11,71.54,46200.0,55.3058,55.5621,55.2282,55.5621,46200.0
2010-10-18 09:40:00,71.51,72.01,71.48,72.0,77400.0,55.5388,55.9272,55.5155,55.9194,77400.0
2010-10-18 09:50:00,72.0,72.1,71.85,71.95,93900.0,55.9194,55.9971,55.8029,55.8806,93900.0
2010-10-18 10:00:00,71.95,71.95,71.75,71.87,58200.0,55.8806,55.8806,55.7252,55.8184,58200.0
2010-10-18 10:10:00,71.86,71.97,71.82,71.82,29600.0,55.8107,55.8961,55.7796,55.7796,29600.0
2010-10-18 10:20:00,71.86,71.86,71.58,71.65,56300.0,55.8107,55.8107,55.5932,55.6476,56300.0
2010-10-18 10:30:00,71.64,71.85,71.61,71.85,27300.0,55.6398,55.8029,55.6165,55.8029,27300.0
2010-10-18 10:40:00,71.82,71.88,71.67,71.71,30400.0,55.7796,55.8262,55.6631,55.6942,30400.0
2010-10-18 10:50:00,71.72,71.8,71.67,71.71,27300.0,55.7019,55.7641,55.6631,55.6942,27300.0
2010-10-18 11:00:00,71.72,71.76,71.3,71.3,41800.0,55.7019,55.733,55.3757,55.3757,41800.0
2010-10-18 11:10:00,71.3,71.46,71.2,71.41,23000.0,55.3757,55.5,55.2981,55.4612,23000.0
2010-10-18 11:20:00,71.41,71.62,71.41,71.6,25500.0,55.4612,55.6243,55.4612,55.6087,25500.0
2010-10-18 11:30:00,71.61,71.75,71.6,71.71,36200.0,55.6165,55.7252,55.6087,55.6942,36200.0
2010-10-18 11:40:00,71.71,71.74,71.63,71.63,35500.0,55.6942,55.7175,55.632,55.632,35500.0
2010-10-18 11:50:00,71.63,71.76,71.48,71.76,27600.0,55.632,55.733,55.5155,55.733,27600.0
2010-10-18 12:00:00,71.78,71.87,71.71,71.83,18800.0,55.7485,55.8184,55.6942,55.7874,18800.0
2010-10-18 12:10:00,71.83,71.95,71.83,71.9,17600.0,55.7874,55.8806,55.7874,55.8417,17600.0
2010-10-18 12:20:00,71.89,71.92,71.87,71.88,20300.0,55.834,55.8573,55.8184,55.8262,20300.0
2010-10-18 12:30:00,71.88,71.88,71.79,71.86,15900.0,55.8262,55.8262,55.7563,55.8107,15900.0
2010-10-18 12:40:00,71.84,71.9,71.77,71.89,17700.0,55.7951,55.8417,55.7408,55.834,17700.0
2010-10-18 12:50:00,71.88,71.94,71.85,71.89,29300.0,55.8262,55.8728,55.8029,55.834,29300.0
2010-10-18 13:00:00,71.89,72.0,71.89,71.95,27000.0,55.834,55.9194,55.834,55.8806,27000.0
2010-10-18 13:10:00,71.96,71.97,71.88,71.95,22400.0,55.8883,55.8961,55.8262,55.8806,22400.0
2010-10-18 13:20:00,71.93,71.97,71.88,71.88,16400.0,55.865,55.8961,55.8262,55.8262,16400.0
2010-10-18 13:30:00,71.88,72.0,71.87,71.97,18500.0,55.8262,55.9194,55.8184,55.8961,18500.0
2010-10-18 13:40:00,71.96,72.0,71.92,71.98,17800.0,55.8883,55.9194,55.8573,55.9039,17800.0
2010-10-18 13:50:00,71.97,72.0,71.91,71.93,24500.0,55.8961,55.9194,55.8495,55.865,24500.0
2010-10-18 14:00:00,71.93,72.07,71.93,72.03,38400.0,55.865,55.9738,55.865,55.9427,38400.0
2010-10-18 14:10:00,72.04,72.21,72.04,72.2,36600.0,55.9505,56.0825,55.9505,56.0747,36600.0
2010-10-18 14:20:00,72.19,72.2,72.06,72.12,76600.0,56.067,56.0747,55.966,56.0126,76600.0
2010-10-18 14:30:00,72.11,72.11,72.0,72.01,253800.0,56.0048,56.0048,55.9194,55.9272,253800.0
2010-10-18 14:40:00,72.01,72.06,71.97,72.04,12300.0,55.9272,55.966,55.8961,55.9505,12300.0
2010-10-18 14:50:00,72.05,72.15,72.01,72.14,34300.0,55.9582,56.0359,55.9272,56.0281,34300.0
2010-10-18 15:00:00,72.14,72.28,72.13,72.28,75500.0,56.0281,56.1369,56.0204,56.1369,75500.0
2010-10-18 15:10:00,72.29,72.3,72.18,72.18,38800.0,56.1446,56.1524,56.0592,56.0592,38800.0
2010-10-18 15:20:00,72.2,72.44,72.19,72.44,88700.0,56.0747,56.2611,56.067,56.2611,88700.0
2010-10-18 15:30:00,72.44,72.64,72.41,72.53,87300.0,56.2611,56.4165,56.2378,56.331,87300.0
2010-10-18 15:40:00,72.53,72.62,72.48,72.6,93700.0,56.331,56.4009,56.2922,56.3854,93700.0
2010-10-18 15:50:00,72.59,72.6,72.38,72.47,147500.0,56.3776,56.3854,56.2145,56.2844,147500.0
2010-10-19 09:30:00,78.3,78.71,76.44,77.16,549400.0,60.8123,61.1308,59.3678,59.9269,549400.0
2010-10-19 09:40:00,77.1,78.06,77.02,77.04,361500.0,59.8803,60.6259,59.8182,59.8337,361500.0
2010-10-19 09:50:00,77.01,77.01,75.67,76.33,349000.0,59.8104,59.8104,58.7697,59.2823,349000.0
2010-10-19 10:00:00,76.31,76.9,76.22,76.61,196200.0,59.2668,59.725,59.1969,59.4998,196200.0
2010-10-19 10:10:00,76.63,76.93,76.22,76.72,203700.0,59.5153,59.7483,59.1969,59.5852,203700.0
2010-10-19 10:20:00,76.73,77.03,76.59,76.9,143200.0,59.593,59.826,59.4843,59.725,143200.0
2010-10-19 10:30:00,76.85,77.14,76.79,77.09,149700.0,59.6862,59.9114,59.6396,59.8726,149700.0
2010-10-19 10:40:00,77.09,77.13,76.46,76.46,79100.0,59.8726,59.9036,59.3833,59.3833,79100.0
2010-10-19 10:50:00,76.48,76.65,76.27,76.39,96100.0,59.3988,59.5309,59.2357,59.3289,96100.0
2010-10-19 11:00:00,76.4,76.54,75.77,75.93,161000.0,59.3367,59.4454,58.8474,58.9717,161000.0
2010-10-19 11:10:00,75.94,76.09,75.78,75.9,150300.0,58.9794,59.0959,58.8552,58.9484,150300.0
2010-10-19 11:20:00,75.9,75.96,75.0,75.49,298900.0,58.9484,58.995,58.2494,58.6299,298900.0
2010-10-19 11:30:00,75.46,75.86,75.43,75.8,155700.0,58.6066,58.9173,58.5833,58.8707,155700.0
2010-10-19 11:40:00,75.82,76.17,75.5,76.08,79200.0,58.8862,59.1581,58.6377,59.0882,79200.0
2010-10-19 11:50:00,76.08,76.22,75.85,75.85,166600.0,59.0882,59.1969,58.9095,58.9095,166600.0
2010-10-19 12:00:00,75.81,75.91,75.73,75.81,60900.0,58.8785,58.9561,58.8163,58.8785,60900.0
2010-10-19 12:10:00,75.81,76.0,75.8,75.88,80700.0,58.8785,59.026,58.8707,58.9328,80700.0
2010-10-19 12:20:00,75.89,75.94,75.78,75.91,74500.0,58.9406,58.9794,58.8552,58.9561,74500.0
2010-10-19 12:30:00,75.92,76.14,75.84,75.89,131500.0,58.9639,59.1348,58.9018,58.9406,131500.0
2010-10-19 12:40:00,75.88,76.21,75.88,76.05,106200.0,58.9328,59.1891,58.9328,59.0649,106200.0
2010-10-19 12:50:00,76.1,76.17,75.94,76.14,47300.0,59.1037,59.1581,58.9794,59.1348,47300.0
2010-10-19 13:00:00,76.11,76.27,75.89,75.92,65800.0,59.1115,59.2357,58.9406,58.9639,65800.0
2010-10-19 13:10:00,75.93,76.05,75.72,75.99,76100.0,58.9717,59.0649,58.8086,59.0183,76100.0
2010-10-19 13:20:00,75.99,76.05,75.74,75.77,52200.0,59.0183,59.0649,58.8241,58.8474,52200.0
2010-10-19 13:30:00,75.77,75.87,75.75,75.85,44700.0,58.8474,58.9251,58.8319,58.9095,44700.0
2010-10-19 13:40:00,75.85,75.92,75.7,75.77,41800.0,58.9095,58.9639,58.793,58.8474,41800.0
2010-10-19 13:50:00,75.78,75.78,75.26,75.31,51900.0,58.8552,58.8552,58.4513,58.4901,51900.0
2010-10-19 14:00:00,75.31,75.36,75.02,75.16,113800.0,58.4901,58.529,58.2649,58.3736,113800.0
2010-10-19 14:10:00,75.16,75.3,74.83,74.89,147700.0,58.3736,58.4824,58.1173,58.1639,147700.0
2010-10-19 14:20:00,74.89,74.99,74.56,74.69,87900.0,58.1639,58.2416,57.9076,58.0086,87900.0
2010-10-19 14:30:00,74.7,74.9,74.65,74.83,112300.0,58.0164,58.1717,57.9775,58.1173,112300.0
2010-10-19 14:40:00,74.83,74.95,74.79,74.94,70300.0,58.1173,58.2105,58.0863,58.2028,70300.0
2010-10-19 14:50:00,74.94,75.18,74.91,75.09,171100.0,58.2028,58.3892,58.1795,58.3193,171100.0
2010-10-19 15:00:00,75.1,75.1,74.82,74.83,107000.0,58.327,58.327,58.1096,58.1173,107000.0
2010-10-19 15:10:00,74.8,74.86,74.58,74.63,145900.0,58.094,58.1406,57.9232,57.962,145900.0
2010-10-19 15:20:00,74.63,74.67,74.28,74.3,102800.0,57.962,57.9931,57.6902,57.7057,102800.0
2010-10-19 15:30:00,74.32,74.89,74.23,74.88,197500.0,57.7212,58.1639,57.6513,58.1562,197500.0
2010-10-19 15:40:00,74.88,75.07,74.86,75.0,176400.0,58.1562,58.3037,58.1406,58.2494,176400.0
2010-10-19 15:50:00,75.01,75.11,74.93,75.09,246300.0,58.2571,58.3348,58.195,58.3193,246300.0
2010-10-20 09:30:00,75.56,75.84,75.42,75.5,140100.0,58.6843,58.9018,58.5756,58.6377,140100.0
2010-10-20 09:40:00,75.53,76.35,75.53,76.06,79100.0,58.661,59.2979,58.661,59.0726,79100.0
2010-10-20 09:50:00,76.1,76.25,75.79,75.82,60600.0,59.1037,59.2202,58.8629,58.8862,60600.0
2010-10-20 10:00:00,75.81,75.85,75.19,75.19,94700.0,58.8785,58.9095,58.3969,58.3969,94700.0
2010-10-20 10:10:00,75.19,75.34,75.03,75.07,87300.0,58.3969,58.5134,58.2727,58.3037,87300.0
2010-10-20 10:20:00,75.06,75.4,75.02,75.39,86700.0,58.296,58.56,58.2649,58.5523,86700.0
2010-10-20 10:30:00,75.39,75.55,75.25,75.26,75100.0,58.5523,58.6765,58.4435,58.4513,75100.0
2010-10-20 10:40:00,75.27,76.17,75.27,75.94,66400.0,58.4591,59.1581,58.4591,58.9794,66400.0
2010-10-20 10:50:00,75.93,76.1,75.88,75.92,170400.0,58.9717,59.1037,58.9328,58.9639,170400.0
2010-10-20 11:00:00,75.94,76.1,75.54,75.58,77400.0,58.9794,59.1037,58.6688,58.6998,77400.0
2010-10-20 11:10:00,75.58,75.88,75.33,75.88,81500.0,58.6998,58.9328,58.5057,58.9328,81500.0
2010-10-20 11:20:00,75.88,76.06,75.79,75.81,160800.0,58.9328,59.0726,58.8629,58.8785,160800.0
2010-10-20 11:30:00,75.8,76.09,75.8,76.06,69600.0,58.8707,59.0959,58.8707,59.0726,69600.0
2010-10-20 11:40:00,76.06,76.35,76.05,76.3,62500.0,59.0726,59.2979,59.0649,59.259,62500.0
2010-10-20 11:50:00,76.3,76.41,76.28,76.29,32500.0,59.259,59.3445,59.2435,59.2513,32500.0
2010-10-20 12:00:00,76.27,76.4,76.05,76.07,76500.0,59.2357,59.3367,59.0649,59.0804,76500.0
2010-10-20 12:10:00,76.07,76.24,76.05,76.19,35000.0,59.0804,59.2124,59.0649,59.1736,35000.0
2010-10-20 12:20:00,76.17,76.2,75.88,75.98,50100.0,59.1581,59.1814,58.9328,59.0105,50100.0
2010-10-20 12:30:00,75.99,76.03,75.93,75.96,21400.0,59.0183,59.0493,58.9717,58.995,21400.0
2010-10-20 12:40:00,75.94,76.11,75.88,76.11,26000.0,58.9794,59.1115,58.9328,59.1115,26000.0
2010-10-20 12:50:00,76.11,76.22,75.98,76.0,20400.0,59.1115,59.1969,59.0105,59.026,20400.0
2010-10-20 13:00:00,75.99,76.0,75.85,75.88,23600.0,59.0183,59.026,58.9095,58.9328,23600.0
2010-10-20 13:10:00,75.9,75.91,75.64,75.86,43600.0,58.9484,58.9561,58.7464,58.9173,43600.0
2010-10-20 13:20:00,75.85,76.14,75.85,75.94,44400.0,58.9095,59.1348,58.9095,58.9794,44400.0
2010-10-20 13:30:00,75.97,75.98,75.85,75.87,24200.0,59.0027,59.0105,58.9095,58.9251,24200.0
2010-10-20 13:40:00,75.86,75.94,75.78,75.94,23600.0,58.9173,58.9794,58.8552,58.9794,23600.0
2010-10-20 13:50:00,75.95,76.0,75.94,75.95,22600.0,58.9872,59.026,58.9794,58.9872,22600.0
2010-10-20 14:00:00,75.96,76.0,75.7,75.82,58700.0,58.995,59.026,58.793,58.8862,58700.0
2010-10-20 14:10:00,75.79,75.99,75.79,75.91,52100.0,58.8629,59.0183,58.8629,58.9561,52100.0
2010-10-20 14:20:00,75.94,75.97,75.8,75.84,19400.0,58.9794,59.0027,58.8707,58.9018,19400.0
2010-10-20 14:30:00,75.84,76.03,75.83,76.0,50800.0,58.9018,59.0493,58.894,59.026,50800.0
2010-10-20 14:40:00,76.01,76.01,75.72,75.75,35100.0,59.0338,59.0338,58.8086,58.8319,35100.0
2010-10-20 14:50:00,75.75,75.88,75.73,75.88,43100.0,58.8319,58.9328,58.8163,58.9328,43100.0
2010-10-20 15:00:00,75.88,75.9,75.74,75.75,49200.0,58.9328,58.9484,58.8241,58.8319,49200.0
2010-10-20 15:10:00,75.74,75.75,75.62,75.7,40800.0,58.8241,58.8319,58.7309,58.793,40800.0
2010-10-20 15:20:00,75.71,75.81,75.69,75.79,46700.0,58.8008,58.8785,58.7853,58.8629,46700.0
2010-10-20 15:30:00,75.79,75.8,75.41,75.44,66400.0,58.8629,58.8707,58.5678,58.5911,66400.0
2010-10-20 15:40:00,75.44,75.63,75.36,75.62,87500.0,58.5911,58.7387,58.529,58.7309,87500.0
2010-10-20 15:50:00,75.61,75.69,75.41,75.51,147700.0,58.7231,58.7853,58.5678,58.6455,147700.0
2010-10-21 09:30:00,76.05,76.38,75.83,76.02,52600.0,59.0649,59.3212,58.894,59.0416,52600.0
2010-10-21 09:40:00,75.97,76.19,75.85,75.95,26600.0,59.0027,59.1736,58.9095,58.9872,26600.0
2010-10-21 09:50:00,75.93,76.5,75.85,76.45,42400.0,58.9717,59.4144,58.9095,59.3755,42400.0
2010-10-21 10:00:00,76.45,76.67,76.16,76.65,105600.0,59.3755,59.5464,59.1503,59.5309,105600.0
2010-10-21 10:10:00,76.71,76.93,76.65,76.87,61100.0,59.5775,59.7483,59.5309,59.7017,61100.0
2010-10-21 10:20:00,76.92,77.06,76.86,76.96,71000.0,59.7405,59.8493,59.6939,59.7716,71000.0
2010-10-21 10:30:00,76.96,77.05,76.95,76.99,31600.0,59.7716,59.8415,59.7638,59.7949,31600.0
2010-10-21 10:40:00,77.0,77.25,76.99,77.01,59400.0,59.8027,59.9968,59.7949,59.8104,59400.0
2010-10-21 10:50:00,77.01,77.05,76.84,76.9,32000.0,59.8104,59.8415,59.6784,59.725,32000.0
2010-10-21 11:00:00,76.9,76.93,76.77,76.84,31600.0,59.725,59.7483,59.624,59.6784,31600.0
2010-10-21 11:10:00,76.84,76.84,76.38,76.4,60200.0,59.6784,59.6784,59.3212,59.3367,60200.0
2010-10-21 11:20:00,76.41,76.47,75.91,76.12,51700.0,59.3445,59.3911,58.9561,59.1192,51700.0
2010-10-21 11:30:00,76.12,76.25,75.82,75.82,26600.0,59.1192,59.2202,58.8862,58.8862,26600.0
2010-10-21 11:40:00,75.82,75.86,75.7,75.79,31500.0,58.8862,58.9173,58.793,58.8629,31500.0
2010-10-21 11:50:00,75.78,75.82,75.58,75.7,129300.0,58.8552,58.8862,58.6998,58.793,129300.0
2010-10-21 12:00:00,75.71,75.78,75.63,75.71,49200.0,58.8008,58.8552,58.7387,58.8008,49200.0
2010-10-21 12:10:00,75.7,75.75,75.61,75.75,31900.0,58.793,58.8319,58.7231,58.8319,31900.0
2010-10-21 12:20:00,75.74,75.75,75.66,75.75,14300.0,58.8241,58.8319,58.762,58.8319,14300.0
2010-10-21 12:30:00,75.74,75.76,75.44,75.49,31700.0,58.8241,58.8396,58.5911,58.6299,31700.0
2010-10-21 12:40:00,75.51,75.54,75.28,75.41,29100.0,58.6455,58.6688,58.4668,58.5678,29100.0
2010-10-21 12:50:00,75.41,75.46,75.29,75.45,18800.0,58.5678,58.6066,58.4746,58.5989,18800.0
2010-10-21 13:00:00,75.48,75.62,75.46,75.49,32500.0,58.6222,58.7309,58.6066,58.6299,32500.0
2010-10-21 13:10:00,75.49,75.59,75.49,75.55,32800.0,58.6299,58.7076,58.6299,58.6765,32800.0
2010-10-21 13:20:00,75.56,75.67,75.46,75.63,11200.0,58.6843,58.7697,58.6066,58.7387,11200.0
2010-10-21 13:30:00,75.62,75.62,75.43,75.59,15400.0,58.7309,58.7309,58.5833,58.7076,15400.0
2010-10-21 13:40:00,75.59,75.71,75.23,75.24,29600.0,58.7076,58.8008,58.428,58.4358,29600.0
2010-10-21 13:50:00,75.25,75.26,74.77,74.86,54000.0,58.4435,58.4513,58.0707,58.1406,54000.0
2010-10-21 14:00:00,74.84,75.14,74.79,75.11,25600.0,58.1251,58.3581,58.0863,58.3348,25600.0
2010-10-21 14:10:00,75.09,75.21,75.02,75.18,54800.0,58.3193,58.4125,58.2649,58.3892,54800.0
2010-10-21 14:20:00,75.22,75.35,75.16,75.32,45000.0,58.4202,58.5212,58.3736,58.4979,45000.0
2010-10-21 14:30:00,75.33,75.48,75.31,75.36,45100.0,58.5057,58.6222,58.4901,58.529,45100.0
2010-10-21 14:40:00,75.36,75.65,75.35,75.63,37300.0,58.529,58.7542,58.5212,58.7387,37300.0
2010-10-21 14:50:00,75.6,75.76,75.58,75.71,35700.0,58.7154,58.8396,58.6998,58.8008,35700.0
2010-10-21 15:00:00,75.72,75.82,75.7,75.7,33900.0,58.8086,58.8862,58.793,58.793,33900.0
2010-10-21 15:10:00,75.68,75.83,75.57,75.81,55700.0,58.7775,58.894,58.6921,58.8785,55700.0
2010-10-21 15:20:00,75.78,76.01,75.74,75.97,67900.0,58.8552,59.0338,58.8241,59.0027,67900.0
2010-10-21 15:30:00,75.96,76.02,75.8,75.89,56800.0,58.995,59.0416,58.8707,58.9406,56800.0
2010-10-21 15:40:00,75.9,75.93,75.78,75.84,81000.0,58.9484,58.9717,58.8552,58.9018,81000.0
2010-10-21 15:50:00,75.84,75.97,75.81,75.96,118300.0,58.9018,59.0027,58.8785,58.995,118300.0
2010-10-22 09:30:00,76.16,76.3,75.89,76.14,44700.0,59.1503,59.259,58.9406,59.1348,44700.0
2010-10-22 09:40:00,76.16,76.39,75.99,76.04,59200.0,59.1503,59.3289,59.0183,59.0571,59200.0
2010-10-22 09:50:00,76.04,76.05,75.73,75.99,42500.0,59.0571,59.0649,58.8163,59.0183,42500.0
2010-10-22 10:00:00,76.0,76.02,75.81,75.84,67700.0,59.026,59.0416,58.8785,58.9018,67700.0
2010-10-22 10:10:00,75.84,75.87,75.59,75.87,26000.0,58.9018,58.9251,58.7076,58.9251,26000.0
2010-10-22 10:20:00,75.87,75.9,75.68,75.81,15000.0,58.9251,58.9484,58.7775,58.8785,15000.0
2010-10-22 10:30:00,75.82,75.83,75.73,75.77,12100.0,58.8862,58.894,58.8163,58.8474,12100.0
2010-10-22 10:40:00,75.74,75.78,75.65,75.66,21700.0,58.8241,58.8552,58.7542,58.762,21700.0
2010-10-22 10:50:00,75.68,75.76,75.65,75.65,34600.0,58.7775,58.8396,58.7542,58.7542,34600.0
2010-10-22 11:00:00,75.65,75.75,75.63,75.65,80300.0,58.7542,58.8319,58.7387,58.7542,80300.0
2010-10-22 11:10:00,75.64,75.74,75.55,75.73,42700.0,58.7464,58.8241,58.6765,58.8163,42700.0
2010-10-22 11:20:00,75.73,75.75,75.67,75.7,82200.0,58.8163,58.8319,58.7697,58.793,82200.0
2010-10-22 11:30:00,75.71,75.78,75.69,75.78,28100.0,58.8008,58.8552,58.7853,58.8552,28100.0
2010-10-22 11:40:00,75.79,75.82,75.7,75.7,29800.0,58.8629,58.8862,58.793,58.793,29800.0
2010-10-22 11:50:00,75.68,75.74,75.63,75.67,23500.0,58.7775,58.8241,58.7387,58.7697,23500.0
2010-10-22 12:00:00,75.67,75.76,75.65,75.69,56500.0,58.7697,58.8396,58.7542,58.7853,56500.0
2010-10-22 12:10:00,75.69,75.7,75.56,75.6,44500.0,58.7853,58.793,58.6843,58.7154,44500.0
2010-10-22 12:20:00,75.61,75.7,75.57,75.67,38600.0,58.7231,58.793,58.6921,58.7697,38600.0
2010-10-22 12:30:00,75.66,75.7,75.65,75.65,17400.0,58.762,58.793,58.7542,58.7542,17400.0
2010-10-22 12:40:00,75.65,75.76,75.63,75.68,19500.0,58.7542,58.8396,58.7387,58.7775,19500.0
2010-10-22 12:50:00,75.68,75.77,75.65,75.76,16900.0,58.7775,58.8474,58.7542,58.8396,16900.0
2010-10-22 13:00:00,75.77,75.84,75.74,75.78,21900.0,58.8474,58.9018,58.8241,58.8552,21900.0
2010-10-22 13:10:00,75.79,75.82,75.74,75.74,19300.0,58.8629,58.8862,58.8241,58.8241,19300.0
2010-10-22 13:20:00,75.75,75.78,75.7,75.71,20700.0,58.8319,58.8552,58.793,58.8008,20700.0
2010-10-22 13:30:00,75.72,75.75,75.68,75.71,13300.0,58.8086,58.8319,58.7775,58.8008,13300.0
2010-10-22 13:40:00,75.72,75.75,75.71,75.74,7200.0,58.8086,58.8319,58.8008,58.8241,7200.0
2010-10-22 13:50:00,75.74,75.74,75.67,75.67,13100.0,58.8241,58.8241,58.7697,58.7697,13100.0
2010-10-22 14:00:00,75.72,75.74,75.67,75.72,19800.0,58.8086,58.8241,58.7697,58.8086,19800.0
2010-10-22 14:10:00,75.7,75.76,75.68,75.73,37500.0,58.793,58.8396,58.7775,58.8163,37500.0
2010-10-22 14:20:00,75.74,75.74,75.69,75.71,18900.0,58.8241,58.8241,58.7853,58.8008,18900.0
2010-10-22 14:30:00,75.72,75.84,75.7,75.81,47300.0,58.8086,58.9018,58.793,58.8785,47300.0
2010-10-22 14:40:00,75.81,75.85,75.76,75.83,22500.0,58.8785,58.9095,58.8396,58.894,22500.0
2010-10-22 14:50:00,75.84,75.92,75.8,75.89,35300.0,58.9018,58.9639,58.8707,58.9406,35300.0
2010-10-22 15:00:00,75.89,76.0,75.85,75.94,28200.0,58.9406,59.026,58.9095,58.9794,28200.0
2010-10-22 15:10:00,75.94,76.03,75.94,76.02,66800.0,58.9794,59.0493,58.9794,59.0416,66800.0
2010-10-22 15:20:00,76.01,76.13,76.01,76.04,31600.0,59.0338,59.127,59.0338,59.0571,31600.0
2010-10-22 15:30:00,76.06,76.06,75.96,75.99,43700.0,59.0726,59.0726,58.995,59.0183,43700.0
2010-10-22 15:40:00,75.96,76.1,75.96,76.07,80500.0,58.995,59.1037,58.995,59.0804,80500.0
2010-10-22 15:50:00,76.08,76.31,76.07,76.3,175100.0,59.0882,59.2668,59.0804,59.259,175100.0
2010-10-25 09:30:00,76.87,77.36,76.87,77.28,73600.0,59.7017,60.0823,59.7017,60.0201,73600.0
2010-10-25 09:40:00,77.31,77.53,77.2,77.32,80000.0,60.0434,60.2143,59.958,60.0512,80000.0
2010-10-25 09:50:00,77.3,77.95,77.26,77.63,86400.0,60.0357,60.5405,60.0046,60.292,86400.0
2010-10-25 10:00:00,77.61,77.84,77.44,77.44,58900.0,60.2764,60.4551,60.1444,60.1444,58900.0
2010-10-25 10:10:00,77.44,77.55,77.18,77.45,50700.0,60.1444,60.2298,59.9425,60.1522,50700.0
2010-10-25 10:20:00,77.45,77.56,77.43,77.45,28600.0,60.1522,60.2376,60.1366,60.1522,28600.0
2010-10-25 10:30:00,77.44,77.51,77.22,77.32,34000.0,60.1444,60.1988,59.9735,60.0512,34000.0
2010-10-25 10:40:00,77.33,77.38,76.92,77.35,32100.0,60.059,60.0978,59.7405,60.0745,32100.0
2010-10-25 10:50:00,77.36,77.37,77.07,77.07,39000.0,60.0823,60.09,59.857,59.857,39000.0
2010-10-25 11:00:00,77.08,77.3,77.0,77.23,49500.0,59.8648,60.0357,59.8027,59.9813,49500.0
2010-10-25 11:10:00,77.26,77.27,77.02,77.17,40000.0,60.0046,60.0124,59.8182,59.9347,40000.0
2010-10-25 11:20:00,77.18,77.38,77.17,77.31,26000.0,59.9425,60.0978,59.9347,60.0434,26000.0
2010-10-25 11:30:00,77.32,77.41,77.3,77.39,29200.0,60.0512,60.1211,60.0357,60.1056,29200.0
2010-10-25 11:40:00,77.39,77.67,77.38,77.54,47800.0,60.1056,60.323,60.0978,60.2221,47800.0
2010-10-25 11:50:00,77.53,77.6,77.33,77.34,49000.0,60.2143,60.2687,60.059,60.0667,49000.0
2010-10-25 12:00:00,77.33,77.35,77.01,77.04,43900.0,60.059,60.0745,59.8104,59.8337,43900.0
2010-10-25 12:10:00,77.05,77.21,77.03,77.04,18000.0,59.8415,59.9658,59.826,59.8337,18000.0
2010-10-25 12:20:00,77.05,77.06,76.84,77.01,18100.0,59.8415,59.8493,59.6784,59.8104,18100.0
2010-10-25 12:30:00,77.03,77.03,76.92,76.93,7700.0,59.826,59.826,59.7405,59.7483,7700.0
2010-10-25 12:40:00,76.93,77.06,76.93,77.04,5800.0,59.7483,59.8493,59.7483,59.8337,5800.0
2010-10-25 12:50:00,77.05,77.1,77.0,77.04,8300.0,59.8415,59.8803,59.8027,59.8337,8300.0
2010-10-25 13:00:00,77.05,77.18,77.0,77.17,18700.0,59.8415,59.9425,59.8027,59.9347,18700.0
2010-10-25 13:10:00,77.18,77.27,77.18,77.21,11000.0,59.9425,60.0124,59.9425,59.9658,11000.0
2010-10-25 13:20:00,77.21,77.36,77.21,77.33,12600.0,59.9658,60.0823,59.9658,60.059,12600.0
2010-10-25 13:30:00,77.33,77.42,77.29,77.35,21500.0,60.059,60.1289,60.0279,60.0745,21500.0
2010-10-25 13:40:00,77.32,77.38,77.32,77.33,18100.0,60.0512,60.0978,60.0512,60.059,18100.0
2010-10-25 13:50:00,77.35,77.39,77.3,77.39,23500.0,60.0745,60.1056,60.0357,60.1056,23500.0
2010-10-25 14:00:00,77.39,77.45,77.32,77.45,43500.0,60.1056,60.1522,60.0512,60.1522,43500.0
2010-10-25 14:10:00,77.44,77.44,77.34,77.35,26900.0,60.1444,60.1444,60.0667,60.0745,26900.0
2010-10-25 14:20:00,77.36,77.45,77.36,77.38,11200.0,60.0823,60.1522,60.0823,60.0978,11200.0
2010-10-25 14:30:00,77.36,77.42,77.09,77.18,48900.0,60.0823,60.1289,59.8726,59.9425,48900.0
2010-10-25 14:40:00,77.19,77.29,77.04,77.26,27700.0,59.9502,60.0279,59.8337,60.0046,27700.0
2010-10-25 14:50:00,77.26,77.37,77.23,77.27,29200.0,60.0046,60.09,59.9813,60.0124,29200.0
2010-10-25 15:00:00,77.26,77.35,77.23,77.32,22800.0,60.0046,60.0745,59.9813,60.0512,22800.0
2010-10-25 15:10:00,77.34,77.39,77.34,77.35,26500.0,60.0667,60.1056,60.0667,60.0745,26500.0
2010-10-25 15:20:00,77.35,77.5,77.35,77.44,36900.0,60.0745,60.191,60.0745,60.1444,36900.0
2010-10-25 15:30:00,77.46,77.48,77.27,77.27,59200.0,60.1599,60.1755,60.0124,60.0124,59200.0
2010-10-25 15:40:00,77.28,77.42,77.17,77.28,177300.0,60.0201,60.1289,59.9347,60.0201,177300.0
2010-10-25 15:50:00,77.3,77.37,77.08,77.18,170000.0,60.0357,60.09,59.8648,59.9425,170000.0
2010-10-26 09:30:00,76.51,76.51,74.79,75.59,121000.0,59.4221,59.4221,58.0863,58.7076,121000.0
2010-10-26 09:40:00,75.59,75.71,75.49,75.69,45800.0,58.7076,58.8008,58.6299,58.7853,45800.0
2010-10-26 09:50:00,75.67,76.08,75.65,76.0,37100.0,58.7697,59.0882,58.7542,59.026,37100.0
2010-10-26 10:00:00,76.0,76.44,75.9,76.22,45000.0,59.026,59.3678,58.9484,59.1969,45000.0
2010-10-26 10:10:00,76.21,76.54,76.17,76.54,22800.0,59.1891,59.4454,59.1581,59.4454,22800.0
2010-10-26 10:20:00,76.54,76.68,76.46,76.62,19500.0,59.4454,59.5542,59.3833,59.5076,19500.0
2010-10-26 10:30:00,76.63,76.66,76.23,76.25,17200.0,59.5153,59.5386,59.2047,59.2202,17200.0
2010-10-26 10:40:00,76.28,76.31,76.02,76.22,22200.0,59.2435,59.2668,59.0416,59.1969,22200.0
2010-10-26 10:50:00,76.21,76.43,76.2,76.43,29100.0,59.1891,59.36,59.1814,59.36,29100.0
2010-10-26 11:00:00,76.42,76.54,76.05,76.08,25000.0,59.3522,59.4454,59.0649,59.0882,25000.0
2010-10-26 11:10:00,76.07,76.3,76.0,76.29,22300.0,59.0804,59.259,59.026,59.2513,22300.0
2010-10-26 11:20:00,76.3,76.76,76.3,76.75,35000.0,59.259,59.6163,59.259,59.6085,35000.0
2010-10-26 11:30:00,76.69,76.71,76.55,76.62,18900.0,59.5619,59.5775,59.4532,59.5076,18900.0
2010-10-26 11:40:00,76.61,76.69,76.56,76.66,25400.0,59.4998,59.5619,59.461,59.5386,25400.0
2010-10-26 11:50:00,76.64,76.72,76.6,76.66,11900.0,59.5231,59.5852,59.492,59.5386,11900.0
2010-10-26 12:00:00,76.66,76.75,76.47,76.48,17200.0,59.5386,59.6085,59.3911,59.3988,17200.0
2010-10-26 12:10:00,76.48,76.55,76.43,76.46,17700.0,59.3988,59.4532,59.36,59.3833,17700.0
2010-10-26 12:20:00,76.46,76.46,76.34,76.34,8600.0,59.3833,59.3833,59.2901,59.2901,8600.0
2010-10-26 12:30:00,76.33,76.35,76.25,76.25,29000.0,59.2823,59.2979,59.2202,59.2202,29000.0
2010-10-26 12:40:00,76.25,76.29,76.19,76.22,22800.0,59.2202,59.2513,59.1736,59.1969,22800.0
2010-10-26 12:50:00,76.21,76.26,76.18,76.24,15700.0,59.1891,59.228,59.1658,59.2124,15700.0
2010-10-26 13:00:00,76.25,76.28,76.19,76.25,22000.0,59.2202,59.2435,59.1736,59.2202,22000.0
2010-10-26 13:10:00,76.29,76.3,76.19,76.27,24400.0,59.2513,59.259,59.1736,59.2357,24400.0
2010-10-26 13:20:00,76.27,76.29,76.18,76.18,12700.0,59.2357,59.2513,59.1658,59.1658,12700.0
2010-10-26 13:30:00,76.2,76.27,76.17,76.27,14200.0,59.1814,59.2357,59.1581,59.2357,14200.0
2010-10-26 13:40:00,76.26,76.35,76.25,76.33,21600.0,59.228,59.2979,59.2202,59.2823,21600.0
2010-10-26 13:50:00,76.33,76.35,76.25,76.26,55800.0,59.2823,59.2979,59.2202,59.228,55800.0
2010-10-26 14:00:00,76.27,76.31,76.21,76.25,79100.0,59.2357,59.2668,59.1891,59.2202,79100.0
2010-10-26 14:10:00,76.25,76.32,76.15,76.21,39200.0,59.2202,59.2746,59.1425,59.1891,39200.0
2010-10-26 14:20:00,76.23,76.25,76.11,76.19,27300.0,59.2047,59.2202,59.1115,59.1736,27300.0
2010-10-26 14:30:00,76.16,76.5,76.09,76.48,64500.0,59.1503,59.4144,59.0959,59.3988,64500.0
2010-10-26 14:40:00,76.45,76.48,76.38,76.46,20500.0,59.3755,59.3988,59.3212,59.3833,20500.0
2010-10-26 14:50:00,76.46,76.6,76.45,76.53,30900.0,59.3833,59.492,59.3755,59.4377,30900.0
2010-10-26 15:00:00,76.51,76.7,76.51,76.66,35000.0,59.4221,59.5697,59.4221,59.5386,35000.0
2010-10-26 15:10:00,76.67,76.77,76.65,76.71,35800.0,59.5464,59.624,59.5309,59.5775,35800.0
2010-10-26 15:20:00,76.75,76.88,76.52,76.58,137500.0,59.6085,59.7095,59.4299,59.4765,137500.0
2010-10-26 15:30:00,76.55,76.55,76.41,76.5,30500.0,59.4532,59.4532,59.3445,59.4144,30500.0
2010-10-26 15:40:00,76.5,76.59,76.31,76.39,52400.0,59.4144,59.4843,59.2668,59.3289,52400.0
2010-10-26 15:50:00,76.39,76.5,76.36,76.49,89200.0,59.3289,59.4144,59.3056,59.4066,89200.0
2010-10-27 09:30:00,75.76,76.05,75.36,75.45,45400.0,58.8396,59.0649,58.529,58.5989,45400.0
2010-10-27 09:40:00,75.53,75.88,75.45,75.5,43200.0,58.661,58.9328,58.5989,58.6377,43200.0
2010-10-27 09:50:00,75.49,75.66,75.44,75.66,35800.0,58.6299,58.762,58.5911,58.762,35800.0
2010-10-27 10:00:00,75.65,75.86,75.4,75.44,37800.0,58.7542,58.9173,58.56,58.5911,37800.0
2010-10-27 10:10:00,75.44,75.81,75.44,75.66,28400.0,58.5911,58.8785,58.5911,58.762,28400.0
2010-10-27 10:20:00,75.63,75.71,75.39,75.4,28000.0,58.7387,58.8008,58.5523,58.56,28000.0
2010-10-27 10:30:00,75.37,75.39,75.27,75.33,16300.0,58.5367,58.5523,58.4591,58.5057,16300.0
2010-10-27 10:40:00,75.36,75.48,75.36,75.4,12500.0,58.529,58.6222,58.529,58.56,12500.0
2010-10-27 10:50:00,75.38,75.45,75.14,75.14,19000.0,58.5445,58.5989,58.3581,58.3581,19000.0
2010-10-27 11:00:00,75.19,75.23,74.94,74.99,24300.0,58.3969,58.428,58.2028,58.2416,24300.0
2010-10-27 11:10:00,74.96,75.22,74.96,75.22,19200.0,58.2183,58.4202,58.2183,58.4202,19200.0
2010-10-27 11:20:00,75.2,75.34,75.18,75.29,32100.0,58.4047,58.5134,58.3892,58.4746,32100.0
2010-10-27 11:30:00,75.3,75.97,75.23,75.79,57200.0,58.4824,59.0027,58.428,58.8629,57200.0
2010-10-27 11:40:00,75.79,75.84,75.64,75.69,26600.0,58.8629,58.9018,58.7464,58.7853,26600.0
2010-10-27 11:50:00,75.67,75.7,75.63,75.69,17100.0,58.7697,58.793,58.7387,58.7853,17100.0
2010-10-27 12:00:00,75.69,75.71,75.54,75.64,30700.0,58.7853,58.8008,58.6688,58.7464,30700.0
2010-10-27 12:10:00,75.64,75.68,75.49,75.49,17900.0,58.7464,58.7775,58.6299,58.6299,17900.0
2010-10-27 12:20:00,75.49,75.5,75.34,75.34,15500.0,58.6299,58.6377,58.5134,58.5134,15500.0
2010-10-27 12:30:00,75.35,75.38,75.15,75.16,27700.0,58.5212,58.5445,58.3659,58.3736,27700.0
2010-10-27 12:40:00,75.16,75.17,75.11,75.12,13500.0,58.3736,58.3814,58.3348,58.3426,13500.0
2010-10-27 12:50:00,75.13,75.15,75.09,75.11,14000.0,58.3503,58.3659,58.3193,58.3348,14000.0
2010-10-27 13:00:00,75.11,75.22,75.11,75.19,12700.0,58.3348,58.4202,58.3348,58.3969,12700.0
2010-10-27 13:10:00,75.18,75.18,74.91,74.92,33900.0,58.3892,58.3892,58.1795,58.1872,33900.0
2010-10-27 13:20:00,74.95,75.06,74.92,75.04,19700.0,58.2105,58.296,58.1872,58.2804,19700.0
2010-10-27 13:30:00,75.05,75.05,74.98,75.01,23000.0,58.2882,58.2882,58.2338,58.2571,23000.0
2010-10-27 13:40:00,75.0,75.19,75.0,75.17,37100.0,58.2494,58.3969,58.2494,58.3814,37100.0
2010-10-27 13:50:00,75.18,75.34,75.12,75.33,32100.0,58.3892,58.5134,58.3426,58.5057,32100.0
2010-10-27 14:00:00,75.32,75.37,75.29,75.35,42100.0,58.4979,58.5367,58.4746,58.5212,42100.0
2010-10-27 14:10:00,75.36,75.39,75.3,75.33,47500.0,58.529,58.5523,58.4824,58.5057,47500.0
2010-10-27 14:20:00,75.33,75.36,75.26,75.28,16400.0,58.5057,58.529,58.4513,58.4668,16400.0
2010-10-27 14:30:00,75.26,75.45,75.26,75.39,41500.0,58.4513,58.5989,58.4513,58.5523,41500.0
2010-10-27 14:40:00,75.38,75.42,75.33,75.35,72600.0,58.5445,58.5756,58.5057,58.5212,72600.0
2010-10-27 14:50:00,75.37,75.64,75.37,75.55,29600.0,58.5367,58.7464,58.5367,58.6765,29600.0
2010-10-27 15:00:00,75.55,75.74,75.55,75.7,67200.0,58.6765,58.8241,58.6765,58.793,67200.0
2010-10-27 15:10:00,75.7,75.74,75.63,75.74,53300.0,58.793,58.8241,58.7387,58.8241,53300.0
2010-10-27 15:20:00,75.74,76.07,75.71,75.98,80200.0,58.8241,59.0804,58.8008,59.0105,80200.0
2010-10-27 15:30:00,75.97,76.06,75.95,75.97,76900.0,59.0027,59.0726,58.9872,59.0027,76900.0
2010-10-27 15:40:00,75.99,76.08,75.93,75.93,92600.0,59.0183,59.0882,58.9717,58.9717,92600.0
2010-10-27 15:50:00,75.94,76.07,75.94,75.96,146100.0,58.9794,59.0804,58.9794,58.995,146100.0
2010-10-28 09:30:00,76.49,77.11,76.49,76.82,46300.0,59.4066,59.8881,59.4066,59.6629,46300.0
2010-10-28 09:40:00,76.81,76.81,76.4,76.46,28300.0,59.6551,59.6551,59.3367,59.3833,28300.0
2010-10-28 09:50:00,76.38,76.74,76.34,76.56,26000.0,59.3212,59.6007,59.2901,59.461,26000.0
2010-10-28 10:00:00,76.54,76.64,76.44,76.53,14700.0,59.4454,59.5231,59.3678,59.4377,14700.0
2010-10-28 10:10:00,76.57,76.58,76.15,76.18,25300.0,59.4687,59.4765,59.1425,59.1658,25300.0
2010-10-28 10:20:00,76.15,76.15,75.51,75.64,36700.0,59.1425,59.1425,58.6455,58.7464,36700.0
2010-10-28 10:30:00,75.62,75.76,75.44,75.56,31900.0,58.7309,58.8396,58.5911,58.6843,31900.0
2010-10-28 10:40:00,75.57,75.7,75.5,75.7,29300.0,58.6921,58.793,58.6377,58.793,29300.0
2010-10-28 10:50:00,75.69,75.97,75.69,75.92,15500.0,58.7853,59.0027,58.7853,58.9639,15500.0
2010-10-28 11:00:00,75.92,76.06,75.86,76.03,26600.0,58.9639,59.0726,58.9173,59.0493,26600.0
2010-10-28 11:10:00,76.03,76.23,76.03,76.09,27100.0,59.0493,59.2047,59.0493,59.0959,27100.0
2010-10-28 11:20:00,76.1,76.2,76.03,76.06,34200.0,59.1037,59.1814,59.0493,59.0726,34200.0
2010-10-28 11:30:00,76.03,76.03,75.81,75.82,23200.0,59.0493,59.0493,58.8785,58.8862,23200.0
2010-10-28 11:40:00,75.81,75.87,75.7,75.7,24200.0,58.8785,58.9251,58.793,58.793,24200.0
2010-10-28 11:50:00,75.7,75.71,75.62,75.63,18300.0,58.793,58.8008,58.7309,58.7387,18300.0
2010-10-28 12:00:00,75.63,75.63,75.36,75.39,16600.0,58.7387,58.7387,58.529,58.5523,16600.0
2010-10-28 12:10:00,75.36,75.5,75.34,75.5,10100.0,58.529,58.6377,58.5134,58.6377,10100.0
2010-10-28 12:20:00,75.48,75.5,75.35,75.35,10700.0,58.6222,58.6377,58.5212,58.5212,10700.0
2010-10-28 12:30:00,75.35,75.42,75.27,75.42,6400.0,58.5212,58.5756,58.4591,58.5756,6400.0
2010-10-28 12:40:00,75.43,75.5,75.42,75.46,8700.0,58.5833,58.6377,58.5756,58.6066,8700.0
2010-10-28 12:50:00,75.5,75.54,75.41,75.41,15100.0,58.6377,58.6688,58.5678,58.5678,15100.0
2010-10-28 13:00:00,75.43,75.54,75.37,75.5,20000.0,58.5833,58.6688,58.5367,58.6377,20000.0
2010-10-28 13:10:00,75.5,75.83,75.5,75.78,14500.0,58.6377,58.894,58.6377,58.8552,14500.0
2010-10-28 13:20:00,75.8,75.82,75.48,75.49,15100.0,58.8707,58.8862,58.6222,58.6299,15100.0
2010-10-28 13:30:00,75.5,75.63,75.48,75.59,27100.0,58.6377,58.7387,58.6222,58.7076,27100.0
2010-10-28 13:40:00,75.6,75.62,75.42,75.47,12300.0,58.7154,58.7309,58.5756,58.6144,12300.0
2010-10-28 13:50:00,75.53,75.58,75.53,75.57,18200.0,58.661,58.6998,58.661,58.6921,18200.0
2010-10-28 14:00:00,75.6,75.64,75.55,75.56,40200.0,58.7154,58.7464,58.6765,58.6843,40200.0
2010-10-28 14:10:00,75.57,75.64,75.44,75.52,16200.0,58.6921,58.7464,58.5911,58.6532,16200.0
2010-10-28 14:20:00,75.52,75.56,75.4,75.49,22800.0,58.6532,58.6843,58.56,58.6299,22800.0
2010-10-28 14:30:00,75.49,75.64,75.43,75.52,20900.0,58.6299,58.7464,58.5833,58.6532,20900.0
2010-10-28 14:40:00,75.53,75.67,75.46,75.64,24600.0,58.661,58.7697,58.6066,58.7464,24600.0
2010-10-28 14:50:00,75.64,75.75,75.61,75.66,20900.0,58.7464,58.8319,58.7231,58.762,20900.0
2010-10-28 15:00:00,75.65,75.78,75.63,75.73,28400.0,58.7542,58.8552,58.7387,58.8163,28400.0
2010-10-28 15:10:00,75.73,75.78,75.62,75.68,29400.0,58.8163,58.8552,58.7309,58.7775,29400.0
2010-10-28 15:20:00,75.67,75.69,75.58,75.67,24800.0,58.7697,58.7853,58.6998,58.7697,24800.0
2010-10-28 15:30:00,75.66,76.0,75.65,75.89,37700.0,58.762,59.026,58.7542,58.9406,37700.0
2010-10-28 15:40:00,75.9,76.0,75.85,76.0,33000.0,58.9484,59.026,58.9095,59.026,33000.0
2010-10-28 15:50:00,76.01,76.03,75.78,75.83,79800.0,59.0338,59.0493,58.8552,58.894,79800.0
2010-10-29 09:30:00,75.59,75.94,75.4,75.91,30600.0,58.7076,58.9794,58.56,58.9561,30600.0
2010-10-29 09:40:00,75.97,77.16,75.96,76.59,125300.0,59.0027,59.9269,58.995,59.4843,125300.0
2010-10-29 09:50:00,76.56,76.56,75.8,75.99,41900.0,59.461,59.461,58.8707,59.0183,41900.0
2010-10-29 10:00:00,75.94,76.75,75.85,76.72,71300.0,58.9794,59.6085,58.9095,59.5852,71300.0
2010-10-29 10:10:00,76.72,76.78,76.41,76.47,40400.0,59.5852,59.6318,59.3445,59.3911,40400.0
2010-10-29 10:20:00,76.48,76.48,76.21,76.35,30500.0,59.3988,59.3988,59.1891,59.2979,30500.0
2010-10-29 10:30:00,76.37,76.42,76.32,76.38,10200.0,59.3134,59.3522,59.2746,59.3212,10200.0
2010-10-29 10:40:00,76.36,76.47,76.26,76.32,17900.0,59.3056,59.3911,59.228,59.2746,17900.0
2010-10-29 10:50:00,76.28,76.52,76.22,76.5,17800.0,59.2435,59.4299,59.1969,59.4144,17800.0
2010-10-29 11:00:00,76.51,76.54,76.42,76.48,15200.0,59.4221,59.4454,59.3522,59.3988,15200.0
2010-10-29 11:10:00,76.49,76.53,76.08,76.17,17400.0,59.4066,59.4377,59.0882,59.1581,17400.0
2010-10-29 11:20:00,76.19,76.25,76.11,76.18,9200.0,59.1736,59.2202,59.1115,59.1658,9200.0
2010-10-29 11:30:00,76.15,76.22,75.82,75.97,21200.0,59.1425,59.1969,58.8862,59.0027,21200.0
2010-10-29 11:40:00,75.95,76.05,75.9,75.95,14500.0,58.9872,59.0649,58.9484,58.9872,14500.0
2010-10-29 11:50:00,75.96,76.22,75.92,76.21,14200.0,58.995,59.1969,58.9639,59.1891,14200.0
2010-10-29 12:00:00,76.24,76.39,76.21,76.39,10700.0,59.2124,59.3289,59.1891,59.3289,10700.0
2010-10-29 12:10:00,76.38,76.54,76.31,76.51,19200.0,59.3212,59.4454,59.2668,59.4221,19200.0
2010-10-29 12:20:00,76.52,76.74,76.52,76.71,31400.0,59.4299,59.6007,59.4299,59.5775,31400.0
2010-10-29 12:30:00,76.72,76.82,76.66,76.79,22800.0,59.5852,59.6629,59.5386,59.6396,22800.0
2010-10-29 12:40:00,76.79,76.82,76.7,76.71,15800.0,59.6396,59.6629,59.5697,59.5775,15800.0
2010-10-29 12:50:00,76.68,76.73,76.67,76.67,7000.0,59.5542,59.593,59.5464,59.5464,7000.0
2010-10-29 13:00:00,76.7,76.7,76.53,76.55,15800.0,59.5697,59.5697,59.4377,59.4532,15800.0
2010-10-29 13:10:00,76.55,76.55,76.39,76.42,12700.0,59.4532,59.4532,59.3289,59.3522,12700.0
2010-10-29 13:20:00,76.43,76.55,76.43,76.49,7100.0,59.36,59.4532,59.36,59.4066,7100.0
2010-10-29 13:30:00,76.5,76.53,76.48,76.5,9600.0,59.4144,59.4377,59.3988,59.4144,9600.0
2010-10-29 13:40:00,76.5,76.6,76.47,76.57,13800.0,59.4144,59.492,59.3911,59.4687,13800.0
2010-10-29 13:50:00,76.57,76.74,76.57,76.73,14200.0,59.4687,59.6007,59.4687,59.593,14200.0
2010-10-29 14:00:00,76.7,76.78,76.69,76.76,14700.0,59.5697,59.6318,59.5619,59.6163,14700.0
2010-10-29 14:10:00,76.75,76.81,76.73,76.8,21700.0,59.6085,59.6551,59.593,59.6473,21700.0
2010-10-29 14:20:00,76.78,76.88,76.77,76.82,16700.0,59.6318,59.7095,59.624,59.6629,16700.0
2010-10-29 14:30:00,76.8,76.83,76.64,76.65,20000.0,59.6473,59.6706,59.5231,59.5309,20000.0
2010-10-29 14:40:00,76.65,76.74,76.63,76.7,19100.0,59.5309,59.6007,59.5153,59.5697,19100.0
2010-10-29 14:50:00,76.69,76.69,76.56,76.58,24800.0,59.5619,59.5619,59.461,59.4765,24800.0
2010-10-29 15:00:00,76.55,76.7,76.55,76.56,84900.0,59.4532,59.5697,59.4532,59.461,84900.0
2010-10-29 15:10:00,76.55,76.65,76.53,76.59,27100.0,59.4532,59.5309,59.4377,59.4843,27100.0
2010-10-29 15:20:00,76.61,76.67,76.57,76.65,48000.0,59.4998,59.5464,59.4687,59.5309,48000.0
2010-10-29 15:30:00,76.66,76.68,76.63,76.66,40600.0,59.5386,59.5542,59.5153,59.5386,40600.0
2010-10-29 15:40:00,76.66,76.71,76.56,76.63,63500.0,59.5386,59.5775,59.461,59.5153,63500.0
2010-10-29 15:50:00,76.64,76.69,76.56,76.57,117900.0,59.5231,59.5619,59.461,59.4687,117900.0
2010-11-01 09:30:00,77.31,77.35,77.14,77.29,76100.0,60.0434,60.0745,59.9114,60.0279,76100.0
2010-11-01 09:40:00,77.32,77.37,77.2,77.33,27600.0,60.0512,60.09,59.958,60.059,27600.0
2010-11-01 09:50:00,77.32,77.4,77.25,77.38,21200.0,60.0512,60.1133,59.9968,60.0978,21200.0
2010-11-01 10:00:00,77.36,78.05,77.36,78.05,81800.0,60.0823,60.6182,60.0823,60.6182,81800.0
2010-11-01 10:10:00,78.04,78.41,78.04,78.34,57500.0,60.6104,60.8978,60.6104,60.8434,57500.0
2010-11-01 10:20:00,78.36,78.45,78.2,78.45,60600.0,60.8589,60.9288,60.7347,60.9288,60600.0
2010-11-01 10:30:00,78.45,78.47,77.89,77.94,62500.0,60.9288,60.9444,60.4939,60.5327,62500.0
2010-11-01 10:40:00,77.91,78.29,77.86,78.29,31800.0,60.5094,60.8046,60.4706,60.8046,31800.0
2010-11-01 10:50:00,78.28,78.29,77.96,77.97,42100.0,60.7968,60.8046,60.5483,60.556,42100.0
2010-11-01 11:00:00,77.97,77.99,77.66,77.89,20800.0,60.556,60.5716,60.3153,60.4939,20800.0
2010-11-01 11:10:00,77.9,77.94,77.7,77.84,21900.0,60.5017,60.5327,60.3463,60.4551,21900.0
2010-11-01 11:20:00,77.78,78.06,77.78,77.96,52800.0,60.4085,60.6259,60.4085,60.5483,52800.0
2010-11-01 11:30:00,77.95,77.95,77.63,77.67,20700.0,60.5405,60.5405,60.292,60.323,20700.0
2010-11-01 11:40:00,77.64,77.79,77.59,77.78,18500.0,60.2997,60.4162,60.2609,60.4085,18500.0
2010-11-01 11:50:00,77.78,77.94,77.76,77.84,47100.0,60.4085,60.5327,60.3929,60.4551,47100.0
2010-11-01 12:00:00,77.85,77.86,77.64,77.64,15600.0,60.4628,60.4706,60.2997,60.2997,15600.0
2010-11-01 12:10:00,77.63,77.67,77.57,77.66,32600.0,60.292,60.323,60.2454,60.3153,32600.0
2010-11-01 12:20:00,77.63,77.88,77.63,77.83,7500.0,60.292,60.4861,60.292,60.4473,7500.0
2010-11-01 12:30:00,77.77,77.89,77.77,77.8,8400.0,60.4007,60.4939,60.4007,60.424,8400.0
2010-11-01 12:40:00,77.81,77.82,77.61,77.61,17600.0,60.4318,60.4395,60.2764,60.2764,17600.0
2010-11-01 12:50:00,77.62,77.64,77.43,77.57,30900.0,60.2842,60.2997,60.1366,60.2454,30900.0
2010-11-01 13:00:00,77.58,77.66,77.34,77.4,67800.0,60.2531,60.3153,60.0667,60.1133,67800.0
2010-11-01 13:10:00,77.42,77.72,77.42,77.72,23500.0,60.1289,60.3619,60.1289,60.3619,23500.0
2010-11-01 13:20:00,77.69,77.72,77.55,77.66,22100.0,60.3386,60.3619,60.2298,60.3153,22100.0
2010-11-01 13:30:00,77.67,77.99,77.67,77.94,35900.0,60.323,60.5716,60.323,60.5327,35900.0
2010-11-01 13:40:00,77.94,78.02,77.93,77.95,30100.0,60.5327,60.5949,60.525,60.5405,30100.0
2010-11-01 13:50:00,77.94,77.95,77.8,77.83,33600.0,60.5327,60.5405,60.424,60.4473,33600.0
2010-11-01 14:00:00,77.84,77.86,77.69,77.71,50100.0,60.4551,60.4706,60.3386,60.3541,50100.0
2010-11-01 14:10:00,77.72,77.88,77.7,77.88,48600.0,60.3619,60.4861,60.3463,60.4861,48600.0
2010-11-01 14:20:00,77.87,77.93,77.84,77.85,25100.0,60.4784,60.525,60.4551,60.4628,25100.0
2010-11-01 14:30:00,77.86,77.9,77.78,77.78,63000.0,60.4706,60.5017,60.4085,60.4085,63000.0
2010-11-01 14:40:00,77.79,77.79,77.37,77.37,57000.0,60.4162,60.4162,60.09,60.09,57000.0
2010-11-01 14:50:00,77.38,77.56,77.37,77.48,30000.0,60.0978,60.2376,60.09,60.1755,30000.0
2010-11-01 15:00:00,77.46,77.46,76.97,77.05,50100.0,60.1599,60.1599,59.7794,59.8415,50100.0
2010-11-01 15:10:00,77.05,77.05,76.75,76.88,87900.0,59.8415,59.8415,59.6085,59.7095,87900.0
2010-11-01 15:20:00,76.89,77.18,76.74,77.08,77400.0,59.7172,59.9425,59.6007,59.8648,77400.0
2010-11-01 15:30:00,77.07,77.23,76.98,77.05,58400.0,59.857,59.9813,59.7871,59.8415,58400.0
2010-11-01 15:40:00,77.04,77.32,77.03,77.25,74400.0,59.8337,60.0512,59.826,59.9968,74400.0
2010-11-01 15:50:00,77.25,77.32,77.13,77.25,159900.0,59.9968,60.0512,59.9036,59.9968,159900.0
2010-11-02 09:30:00,78.06,78.46,78.03,78.38,45600.0,60.6259,60.9366,60.6026,60.8745,45600.0
2010-11-02 09:40:00,78.38,78.65,78.29,78.47,57000.0,60.8745,61.0842,60.8046,60.9444,57000.0
2010-11-02 09:50:00,78.45,78.72,78.32,78.54,76700.0,60.9288,61.1385,60.8279,60.9987,76700.0
2010-11-02 10:00:00,78.55,78.6,78.33,78.44,37100.0,61.0065,61.0453,60.8356,60.9211,37100.0
2010-11-02 10:10:00,78.44,78.45,78.19,78.35,32700.0,60.9211,60.9288,60.7269,60.8512,32700.0
2010-11-02 10:20:00,78.36,78.42,77.93,78.07,58500.0,60.8589,60.9055,60.525,60.6337,58500.0
2010-11-02 10:30:00,78.06,78.16,77.84,78.0,51400.0,60.6259,60.7036,60.4551,60.5793,51400.0
2010-11-02 10:40:00,78.02,78.32,78.02,78.31,39100.0,60.5949,60.8279,60.5949,60.8201,39100.0
2010-11-02 10:50:00,78.28,78.47,78.22,78.45,29600.0,60.7968,60.9444,60.7502,60.9288,29600.0
2010-11-02 11:00:00,78.44,78.6,78.39,78.6,40900.0,60.9211,61.0453,60.8822,61.0453,40900.0
2010-11-02 11:10:00,78.59,78.62,78.43,78.57,33400.0,61.0376,61.0609,60.9133,61.022,33400.0
2010-11-02 11:20:00,78.56,78.56,78.47,78.51,23500.0,61.0143,61.0143,60.9444,60.9754,23500.0
2010-11-02 11:30:00,78.52,78.61,78.49,78.61,23800.0,60.9832,61.0531,60.9599,61.0531,23800.0
2010-11-02 11:40:00,78.61,78.69,78.61,78.69,23500.0,61.0531,61.1152,61.0531,61.1152,23500.0
2010-11-02 11:50:00,78.7,78.83,78.66,78.81,35900.0,61.123,61.224,61.0919,61.2084,35900.0
2010-11-02 12:00:00,78.81,78.82,78.69,78.69,20800.0,61.2084,61.2162,61.1152,61.1152,20800.0
2010-11-02 12:10:00,78.7,78.72,78.59,78.66,19900.0,61.123,61.1385,61.0376,61.0919,19900.0
2010-11-02 12:20:00,78.66,78.69,78.47,78.53,22700.0,61.0919,61.1152,60.9444,60.991,22700.0
2010-11-02 12:30:00,78.53,78.53,78.45,78.52,18200.0,60.991,60.991,60.9288,60.9832,18200.0
2010-11-02 12:40:00,78.53,78.75,78.53,78.73,19200.0,60.991,61.1618,60.991,61.1463,19200.0
2010-11-02 12:50:00,78.73,78.76,78.61,78.61,22900.0,61.1463,61.1696,61.0531,61.0531,22900.0
2010-11-02 13:00:00,78.61,78.67,78.6,78.63,22400.0,61.0531,61.0997,61.0453,61.0686,22400.0
2010-11-02 13:10:00,78.64,78.64,78.58,78.58,22000.0,61.0764,61.0764,61.0298,61.0298,22000.0
2010-11-02 13:20:00,78.58,78.67,78.57,78.61,20700.0,61.0298,61.0997,61.022,61.0531,20700.0
2010-11-02 13:30:00,78.63,78.65,78.45,78.47,23800.0,61.0686,61.0842,60.9288,60.9444,23800.0
2010-11-02 13:40:00,78.47,78.47,78.36,78.36,42100.0,60.9444,60.9444,60.8589,60.8589,42100.0
2010-11-02 13:50:00,78.37,78.46,78.37,78.45,19000.0,60.8667,60.9366,60.8667,60.9288,19000.0
2010-11-02 14:00:00,78.46,78.47,78.29,78.33,31000.0,60.9366,60.9444,60.8046,60.8356,31000.0
2010-11-02 14:10:00,78.32,78.34,78.13,78.16,27800.0,60.8279,60.8434,60.6803,60.7036,27800.0
2010-11-02 14:20:00,78.15,78.15,78.04,78.12,30400.0,60.6958,60.6958,60.6104,60.6725,30400.0
2010-11-02 14:30:00,78.13,78.14,77.79,77.8,81100.0,60.6803,60.6881,60.4162,60.424,81100.0
2010-11-02 14:40:00,77.81,77.97,77.69,77.93,65700.0,60.4318,60.556,60.3386,60.525,65700.0
2010-11-02 14:50:00,77.93,78.21,77.93,78.2,51000.0,60.525,60.7424,60.525,60.7347,51000.0
2010-11-02 15:00:00,78.2,78.35,78.18,78.27,37700.0,60.7347,60.8512,60.7191,60.789,37700.0
2010-11-02 15:10:00,78.27,78.36,78.23,78.35,45200.0,60.789,60.8589,60.758,60.8512,45200.0
2010-11-02 15:20:00,78.33,78.42,78.29,78.38,48300.0,60.8356,60.9055,60.8046,60.8745,48300.0
2010-11-02 15:30:00,78.38,78.42,78.31,78.4,49000.0,60.8745,60.9055,60.8201,60.89,49000.0
2010-11-02 15:40:00,78.39,78.48,78.34,78.45,84000.0,60.8822,60.9521,60.8434,60.9288,84000.0
2010-11-02 15:50:00,78.45,78.53,78.42,78.5,105400.0,60.9288,60.991,60.9055,60.9677,105400.0
2010-11-03 09:30:00,78.78,79.18,78.39,78.72,71100.0,61.1851,61.4958,60.8822,61.1385,71100.0
2010-11-03 09:40:00,78.67,78.76,78.18,78.55,32500.0,61.0997,61.1696,60.7191,61.0065,32500.0
2010-11-03 09:50:00,78.55,78.64,78.48,78.62,27500.0,61.0065,61.0764,60.9521,61.0609,27500.0
2010-11-03 10:00:00,78.63,78.69,78.38,78.6,31600.0,61.0686,61.1152,60.8745,61.0453,31600.0
2010-11-03 10:10:00,78.59,78.86,78.57,78.57,19200.0,61.0376,61.2473,61.022,61.022,19200.0
2010-11-03 10:20:00,78.54,78.57,78.22,78.22,21800.0,60.9987,61.022,60.7502,60.7502,21800.0
2010-11-03 10:30:00,78.23,78.34,78.18,78.24,20500.0,60.758,60.8434,60.7191,60.7657,20500.0
2010-11-03 10:40:00,78.24,78.24,77.74,77.84,20100.0,60.7657,60.7657,60.3774,60.4551,20100.0
2010-11-03 10:50:00,77.82,77.96,77.82,77.82,14800.0,60.4395,60.5483,60.4395,60.4395,14800.0
2010-11-03 11:00:00,77.82,77.9,77.78,77.8,14100.0,60.4395,60.5017,60.4085,60.424,14100.0
2010-11-03 11:10:00,77.73,77.73,77.47,77.49,25100.0,60.3696,60.3696,60.1677,60.1832,25100.0
2010-11-03 11:20:00,77.49,77.61,77.47,77.55,16400.0,60.1832,60.2764,60.1677,60.2298,16400.0
2010-11-03 11:30:00,77.51,77.63,77.45,77.63,14600.0,60.1988,60.292,60.1522,60.292,14600.0
2010-11-03 11:40:00,77.64,77.69,77.45,77.52,19700.0,60.2997,60.3386,60.1522,60.2065,19700.0
2010-11-03 11:50:00,77.53,77.58,77.41,77.46,17000.0,60.2143,60.2531,60.1211,60.1599,17000.0
2010-11-03 12:00:00,77.48,77.49,77.27,77.32,15800.0,60.1755,60.1832,60.0124,60.0512,15800.0
2010-11-03 12:10:00,77.31,77.33,77.24,77.33,23500.0,60.0434,60.059,59.9891,60.059,23500.0
2010-11-03 12:20:00,77.32,77.38,77.26,77.38,17800.0,60.0512,60.0978,60.0046,60.0978,17800.0
2010-11-03 12:30:00,77.37,77.42,77.31,77.31,30300.0,60.09,60.1289,60.0434,60.0434,30300.0
2010-11-03 12:40:00,77.33,77.4,77.29,77.34,9500.0,60.059,60.1133,60.0279,60.0667,9500.0
2010-11-03 12:50:00,77.36,77.4,77.33,77.38,10900.0,60.0823,60.1133,60.059,60.0978,10900.0
2010-11-03 13:00:00,77.38,77.5,77.38,77.48,45900.0,60.0978,60.191,60.0978,60.1755,45900.0
2010-11-03 13:10:00,77.48,77.49,77.25,77.26,18000.0,60.1755,60.1832,59.9968,60.0046,18000.0
2010-11-03 13:20:00,77.25,77.31,77.2,77.28,15200.0,59.9968,60.0434,59.958,60.0201,15200.0
2010-11-03 13:30:00,77.28,77.41,77.26,77.3,10800.0,60.0201,60.1211,60.0046,60.0357,10800.0
2010-11-03 13:40:00,77.29,77.4,77.25,77.4,10200.0,60.0279,60.1133,59.9968,60.1133,10200.0
2010-11-03 13:50:00,77.4,77.4,77.25,77.25,12200.0,60.1133,60.1133,59.9968,59.9968,12200.0
2010-11-03 14:00:00,77.26,77.38,77.23,77.26,28800.0,60.0046,60.0978,59.9813,60.0046,28800.0
2010-11-03 14:10:00,77.25,77.59,76.89,77.36,58700.0,59.9968,60.2609,59.7172,60.0823,58700.0
2010-11-03 14:20:00,77.37,77.47,76.69,76.75,126800.0,60.09,60.1677,59.5619,59.6085,126800.0
2010-11-03 14:30:00,76.76,77.38,76.63,77.24,84300.0,59.6163,60.0978,59.5153,59.9891,84300.0
2010-11-03 14:40:00,77.23,77.5,77.1,77.44,61000.0,59.9813,60.191,59.8803,60.1444,61000.0
2010-11-03 14:50:00,77.45,77.86,77.44,77.8,53100.0,60.1522,60.4706,60.1444,60.424,53100.0
2010-11-03 15:00:00,77.81,77.92,77.67,77.9,41900.0,60.4318,60.5172,60.323,60.5017,41900.0
2010-11-03 15:10:00,77.9,78.04,77.76,77.92,37200.0,60.5017,60.6104,60.3929,60.5172,37200.0
2010-11-03 15:20:00,77.89,77.9,77.72,77.77,23900.0,60.4939,60.5017,60.3619,60.4007,23900.0
2010-11-03 15:30:00,77.74,77.82,77.49,77.53,42900.0,60.3774,60.4395,60.1832,60.2143,42900.0
2010-11-03 15:40:00,77.55,77.71,77.41,77.68,40200.0,60.2298,60.3541,60.1211,60.3308,40200.0
2010-11-03 15:50:00,77.7,77.88,77.63,77.85,80700.0,60.3463,60.4861,60.292,60.4628,80700.0
2010-11-04 09:30:00,79.39,79.59,79.03,79.5,101500.0,61.6589,61.8142,61.3793,61.7443,101500.0
2010-11-04 09:40:00,79.56,79.74,79.4,79.59,75500.0,61.7909,61.9307,61.6667,61.8142,75500.0
2010-11-04 09:50:00,79.64,79.96,79.59,79.96,42400.0,61.8531,62.1016,61.8142,62.1016,42400.0
2010-11-04 10:00:00,79.92,79.92,79.35,79.38,64200.0,62.0705,62.0705,61.6278,61.6511,64200.0
2010-11-04 10:10:00,79.37,79.8,79.37,79.8,38800.0,61.6434,61.9773,61.6434,61.9773,38800.0
2010-11-04 10:20:00,79.79,80.0,79.79,79.98,43800.0,61.9696,62.1327,61.9696,62.1171,43800.0
2010-11-04 10:30:00,79.98,79.98,79.87,79.97,17400.0,62.1171,62.1171,62.0317,62.1094,17400.0
2010-11-04 10:40:00,79.95,80.01,79.89,80.0,17900.0,62.0938,62.1404,62.0472,62.1327,17900.0
2010-11-04 10:50:00,80.0,80.32,79.97,80.28,29300.0,62.1327,62.3812,62.1094,62.3501,29300.0
2010-11-04 11:00:00,80.24,80.49,80.23,80.34,39300.0,62.3191,62.5132,62.3113,62.3967,39300.0
2010-11-04 11:10:00,80.35,80.35,80.15,80.18,26400.0,62.4045,62.4045,62.2492,62.2725,26400.0
2010-11-04 11:20:00,80.19,80.24,79.97,80.05,20700.0,62.2802,62.3191,62.1094,62.1715,20700.0
2010-11-04 11:30:00,80.06,80.11,79.93,79.93,13500.0,62.1793,62.2181,62.0783,62.0783,13500.0
2010-11-04 11:40:00,79.94,80.04,79.84,79.84,15100.0,62.0861,62.1637,62.0084,62.0084,15100.0
2010-11-04 11:50:00,79.85,79.88,79.7,79.72,29900.0,62.0162,62.0395,61.8997,61.9152,29900.0
2010-11-04 12:00:00,79.71,79.83,79.71,79.83,34200.0,61.9074,62.0006,61.9074,62.0006,34200.0
2010-11-04 12:10:00,79.84,79.99,79.83,79.99,15400.0,62.0084,62.1249,62.0006,62.1249,15400.0
2010-11-04 12:20:00,79.99,80.07,79.97,80.02,42600.0,62.1249,62.187,62.1094,62.1482,42600.0
2010-11-04 12:30:00,80.03,80.18,79.99,80.14,24800.0,62.156,62.2725,62.1249,62.2414,24800.0
2010-11-04 12:40:00,80.13,80.15,79.83,79.83,14900.0,62.2336,62.2492,62.0006,62.0006,14900.0
2010-11-04 12:50:00,79.84,80.04,79.84,80.04,9500.0,62.0084,62.1637,62.0084,62.1637,9500.0
2010-11-04 13:00:00,80.07,80.07,79.98,80.02,17000.0,62.187,62.187,62.1171,62.1482,17000.0
2010-11-04 13:10:00,79.99,80.03,79.96,79.98,12100.0,62.1249,62.156,62.1016,62.1171,12100.0
2010-11-04 13:20:00,79.98,79.99,79.93,79.97,14800.0,62.1171,62.1249,62.0783,62.1094,14800.0
2010-11-04 13:30:00,79.97,80.03,79.96,79.99,16900.0,62.1094,62.156,62.1016,62.1249,16900.0
2010-11-04 13:40:00,79.99,80.11,79.98,80.07,18000.0,62.1249,62.2181,62.1171,62.187,18000.0
2010-11-04 13:50:00,80.07,80.11,79.95,79.97,12300.0,62.187,62.2181,62.0938,62.1094,12300.0
2010-11-04 14:00:00,79.97,79.98,79.8,79.89,19200.0,62.1094,62.1171,61.9773,62.0472,19200.0
2010-11-04 14:10:00,79.88,80.0,79.86,79.98,23100.0,62.0395,62.1327,62.0239,62.1171,23100.0
2010-11-04 14:20:00,79.99,80.0,79.86,79.86,22700.0,62.1249,62.1327,62.0239,62.0239,22700.0
2010-11-04 14:30:00,79.89,80.12,79.88,80.12,21100.0,62.0472,62.2259,62.0395,62.2259,21100.0
2010-11-04 14:40:00,80.13,80.13,79.93,79.93,17600.0,62.2336,62.2336,62.0783,62.0783,17600.0
2010-11-04 14:50:00,79.94,80.04,79.9,80.04,20400.0,62.0861,62.1637,62.055,62.1637,20400.0
2010-11-04 15:00:00,80.05,80.17,80.05,80.14,23900.0,62.1715,62.2647,62.1715,62.2414,23900.0
2010-11-04 15:10:00,80.13,80.16,80.03,80.06,29900.0,62.2336,62.2569,62.156,62.1793,29900.0
2010-11-04 15:20:00,80.06,80.26,80.02,80.26,35400.0,62.1793,62.3346,62.1482,62.3346,35400.0
2010-11-04 15:30:00,80.26,80.29,80.15,80.21,38000.0,62.3346,62.3579,62.2492,62.2958,38000.0
2010-11-04 15:40:00,80.22,80.25,80.12,80.24,68300.0,62.3035,62.3268,62.2259,62.3191,68300.0
2010-11-04 15:50:00,80.24,80.38,80.19,80.37,157100.0,62.3191,62.4278,62.2802,62.42,157100.0
2010-11-05 09:30:00,79.98,80.35,79.93,80.29,69700.0,62.1171,62.4045,62.0783,62.3579,69700.0
2010-11-05 09:40:00,80.31,80.4,80.14,80.25,24300.0,62.3734,62.4433,62.2414,62.3268,24300.0
2010-11-05 09:50:00,80.21,80.38,80.13,80.28,20600.0,62.2958,62.4278,62.2336,62.3501,20600.0
2010-11-05 10:00:00,80.27,80.4,80.15,80.4,28700.0,62.3424,62.4433,62.2492,62.4433,28700.0
2010-11-05 10:10:00,80.4,80.6,80.35,80.42,57900.0,62.4433,62.5987,62.4045,62.4589,57900.0
2010-11-05 10:20:00,80.45,80.78,80.43,80.78,29800.0,62.4822,62.7384,62.4666,62.7384,29800.0
2010-11-05 10:30:00,80.78,81.06,80.75,81.03,35100.0,62.7384,62.9559,62.7151,62.9326,35100.0
2010-11-05 10:40:00,81.02,81.04,80.85,80.96,29500.0,62.9248,62.9404,62.7928,62.8782,29500.0
2010-11-05 10:50:00,80.95,81.15,80.94,81.09,32100.0,62.8705,63.0258,62.8627,62.9792,32100.0
2010-11-05 11:00:00,81.08,81.1,80.95,81.1,39800.0,62.9714,62.987,62.8705,62.987,39800.0
2010-11-05 11:10:00,81.08,81.12,81.06,81.1,23800.0,62.9714,63.0025,62.9559,62.987,23800.0
2010-11-05 11:20:00,81.1,81.11,80.98,81.05,21300.0,62.987,62.9947,62.8938,62.9481,21300.0
2010-11-05 11:30:00,81.06,81.08,80.94,80.98,17700.0,62.9559,62.9714,62.8627,62.8938,17700.0
2010-11-05 11:40:00,80.97,81.05,80.92,81.03,30100.0,62.886,62.9481,62.8472,62.9326,30100.0
2010-11-05 11:50:00,81.03,81.08,80.88,80.91,19300.0,62.9326,62.9714,62.8161,62.8394,19300.0
2010-11-05 12:00:00,80.89,80.94,80.85,80.93,14500.0,62.8239,62.8627,62.7928,62.8549,14500.0
2010-11-05 12:10:00,80.93,81.01,80.91,80.99,12600.0,62.8549,62.9171,62.8394,62.9015,12600.0
2010-11-05 12:20:00,80.99,81.0,80.85,80.96,32300.0,62.9015,62.9093,62.7928,62.8782,32300.0
2010-11-05 12:30:00,80.96,81.29,80.95,81.28,26500.0,62.8782,63.1345,62.8705,63.1268,26500.0
2010-11-05 12:40:00,81.27,81.33,81.24,81.32,21200.0,63.119,63.1656,63.0957,63.1578,21200.0
2010-11-05 12:50:00,81.33,81.36,81.2,81.22,16000.0,63.1656,63.1889,63.0646,63.0802,16000.0
2010-11-05 13:00:00,81.23,81.46,81.22,81.41,15300.0,63.0879,63.2666,63.0802,63.2277,15300.0
2010-11-05 13:10:00,81.39,81.48,81.39,81.4,13900.0,63.2122,63.2821,63.2122,63.22,13900.0
2010-11-05 13:20:00,81.4,81.4,81.32,81.39,17100.0,63.22,63.22,63.1578,63.2122,17100.0
2010-11-05 13:30:00,81.4,81.4,81.23,81.25,22400.0,63.22,63.22,63.0879,63.1035,22400.0
2010-11-05 13:40:00,81.25,81.32,81.24,81.31,14300.0,63.1035,63.1578,63.0957,63.1501,14300.0
2010-11-05 13:50:00,81.31,81.45,81.29,81.45,18700.0,63.1501,63.2588,63.1345,63.2588,18700.0
2010-11-05 14:00:00,81.45,81.77,81.43,81.75,111800.0,63.2588,63.5073,63.2433,63.4918,111800.0
2010-11-05 14:10:00,81.75,81.79,81.4,81.44,54900.0,63.4918,63.5229,63.22,63.251,54900.0
2010-11-05 14:20:00,81.45,81.65,81.37,81.47,41500.0,63.2588,63.4141,63.1967,63.2743,41500.0
2010-11-05 14:30:00,81.48,81.61,81.44,81.51,17200.0,63.2821,63.3831,63.251,63.3054,17200.0
2010-11-05 14:40:00,81.5,81.52,81.41,81.52,28000.0,63.2976,63.3132,63.2277,63.3132,28000.0
2010-11-05 14:50:00,81.51,81.54,81.34,81.42,27900.0,63.3054,63.3287,63.1734,63.2355,27900.0
2010-11-05 15:00:00,81.43,81.6,81.41,81.58,58600.0,63.2433,63.3753,63.2277,63.3598,58600.0
2010-11-05 15:10:00,81.56,81.6,81.5,81.57,44600.0,63.3442,63.3753,63.2976,63.352,44600.0
2010-11-05 15:20:00,81.58,81.7,81.49,81.63,35500.0,63.3598,63.453,63.2899,63.3986,35500.0
2010-11-05 15:30:00,81.65,81.74,81.49,81.53,50000.0,63.4141,63.484,63.2899,63.3209,50000.0
2010-11-05 15:40:00,81.52,81.81,81.45,81.79,55400.0,63.3132,63.5384,63.2588,63.5229,55400.0
2010-11-05 15:50:00,81.79,81.81,81.69,81.7,69600.0,63.5229,63.5384,63.4452,63.453,69600.0
2010-11-08 09:30:00,81.04,81.21,80.54,80.87,24700.0,63.1662,63.2987,62.7765,63.0337,24700.0
2010-11-08 09:40:00,80.94,81.1,80.34,80.46,35700.0,63.0883,63.213,62.6206,62.7141,35700.0
2010-11-08 09:50:00,80.44,80.54,80.28,80.42,16600.0,62.6986,62.7765,62.5738,62.683,16600.0
2010-11-08 10:00:00,80.45,80.8,80.39,80.74,26400.0,62.7064,62.9792,62.6596,62.9324,26400.0
2010-11-08 10:10:00,80.73,80.8,80.6,80.71,17700.0,62.9246,62.9792,62.8233,62.909,17700.0
2010-11-08 10:20:00,80.71,80.73,80.58,80.71,9500.0,62.909,62.9246,62.8077,62.909,9500.0
2010-11-08 10:30:00,80.68,80.72,80.63,80.69,9100.0,62.8856,62.9168,62.8467,62.8934,9100.0
2010-11-08 10:40:00,80.67,80.92,80.66,80.92,22300.0,62.8778,63.0727,62.87,63.0727,22300.0
2010-11-08 10:50:00,80.86,80.93,80.8,80.89,28000.0,63.0259,63.0805,62.9792,63.0493,28000.0
2010-11-08 11:00:00,80.87,80.89,80.63,80.64,22700.0,63.0337,63.0493,62.8467,62.8544,22700.0
2010-11-08 11:10:00,80.62,81.01,80.56,80.87,51200.0,62.8389,63.1428,62.7921,63.0337,51200.0
2010-11-08 11:20:00,80.86,80.88,80.76,80.88,19900.0,63.0259,63.0415,62.948,63.0415,19900.0
2010-11-08 11:30:00,80.83,80.94,80.8,80.81,14400.0,63.0025,63.0883,62.9792,62.987,14400.0
2010-11-08 11:40:00,80.81,80.81,80.66,80.73,17800.0,62.987,62.987,62.87,62.9246,17800.0
2010-11-08 11:50:00,80.75,80.93,80.74,80.87,8500.0,62.9402,63.0805,62.9324,63.0337,8500.0
2010-11-08 12:00:00,80.86,80.86,80.76,80.79,10800.0,63.0259,63.0259,62.948,62.9714,10800.0
2010-11-08 12:10:00,80.78,80.82,80.72,80.81,7100.0,62.9636,62.9947,62.9168,62.987,7100.0
2010-11-08 12:20:00,80.81,80.95,80.8,80.91,8700.0,62.987,63.0961,62.9792,63.0649,8700.0
2010-11-08 12:30:00,80.91,80.93,80.75,80.76,12600.0,63.0649,63.0805,62.9402,62.948,12600.0
2010-11-08 12:40:00,80.76,80.88,80.75,80.8,13900.0,62.948,63.0415,62.9402,62.9792,13900.0
2010-11-08 12:50:00,80.8,80.87,80.8,80.86,6500.0,62.9792,63.0337,62.9792,63.0259,6500.0
2010-11-08 13:00:00,80.85,80.85,80.79,80.79,4300.0,63.0181,63.0181,62.9714,62.9714,4300.0
2010-11-08 13:10:00,80.78,80.86,80.78,80.81,13000.0,62.9636,63.0259,62.9636,62.987,13000.0
2010-11-08 13:20:00,80.81,80.86,80.74,80.77,10300.0,62.987,63.0259,62.9324,62.9558,10300.0
2010-11-08 13:30:00,80.76,80.77,80.66,80.66,9200.0,62.948,62.9558,62.87,62.87,9200.0
2010-11-08 13:40:00,80.66,80.66,80.51,80.6,12000.0,62.87,62.87,62.7531,62.8233,12000.0
2010-11-08 13:50:00,80.61,80.63,80.57,80.61,13200.0,62.8311,62.8467,62.7999,62.8311,13200.0
2010-11-08 14:00:00,80.6,80.75,80.57,80.75,11000.0,62.8233,62.9402,62.7999,62.9402,11000.0
2010-11-08 14:10:00,80.75,80.79,80.65,80.78,7200.0,62.9402,62.9714,62.8622,62.9636,7200.0
2010-11-08 14:20:00,80.78,80.79,80.67,80.67,9300.0,62.9636,62.9714,62.8778,62.8778,9300.0
2010-11-08 14:30:00,80.68,80.68,80.47,80.54,24300.0,62.8856,62.8856,62.7219,62.7765,24300.0
2010-11-08 14:40:00,80.55,80.7,80.55,80.64,12100.0,62.7843,62.9012,62.7843,62.8544,12100.0
2010-11-08 14:50:00,80.63,80.72,80.63,80.66,8200.0,62.8467,62.9168,62.8467,62.87,8200.0
2010-11-08 15:00:00,80.66,80.73,80.65,80.65,23100.0,62.87,62.9246,62.8622,62.8622,23100.0
2010-11-08 15:10:00,80.66,80.76,80.65,80.75,21200.0,62.87,62.948,62.8622,62.9402,21200.0
2010-11-08 15:20:00,80.76,80.88,80.74,80.88,14000.0,62.948,63.0415,62.9324,63.0415,14000.0
2010-11-08 15:30:00,80.86,80.95,80.83,80.85,23800.0,63.0259,63.0961,63.0025,63.0181,23800.0
2010-11-08 15:40:00,80.82,80.89,80.76,80.8,46600.0,62.9947,63.0493,62.948,62.9792,46600.0
2010-11-08 15:50:00,80.8,80.87,80.75,80.86,47700.0,62.9792,63.0337,62.9402,63.0259,47700.0
2010-11-09 09:30:00,80.96,80.96,80.44,80.5,16900.0,63.1039,63.1039,62.6986,62.7453,16900.0
2010-11-09 09:40:00,80.51,80.66,80.37,80.55,14600.0,62.7531,62.87,62.644,62.7843,14600.0
2010-11-09 09:50:00,80.49,80.72,80.47,80.67,16700.0,62.7375,62.9168,62.7219,62.8778,16700.0
2010-11-09 10:00:00,80.7,80.88,80.67,80.76,14300.0,62.9012,63.0415,62.8778,62.948,14300.0
2010-11-09 10:10:00,80.77,80.96,80.75,80.88,15600.0,62.9558,63.1039,62.9402,63.0415,15600.0
2010-11-09 10:20:00,80.9,80.96,80.75,80.79,12100.0,63.0571,63.1039,62.9402,62.9714,12100.0
2010-11-09 10:30:00,80.8,80.9,80.68,80.68,12600.0,62.9792,63.0571,62.8856,62.8856,12600.0
2010-11-09 10:40:00,80.68,80.71,80.59,80.66,23800.0,62.8856,62.909,62.8155,62.87,23800.0
2010-11-09 10:50:00,80.65,80.7,80.52,80.66,11000.0,62.8622,62.9012,62.7609,62.87,11000.0
2010-11-09 11:00:00,80.67,80.75,80.57,80.6,11000.0,62.8778,62.9402,62.7999,62.8233,11000.0
2010-11-09 11:10:00,80.56,80.65,80.56,80.64,9700.0,62.7921,62.8622,62.7921,62.8544,9700.0
2010-11-09 11:20:00,80.62,80.83,80.55,80.76,16700.0,62.8389,63.0025,62.7843,62.948,16700.0
2010-11-09 11:30:00,80.75,80.75,80.55,80.69,7800.0,62.9402,62.9402,62.7843,62.8934,7800.0
2010-11-09 11:40:00,80.7,80.77,80.68,80.75,6600.0,62.9012,62.9558,62.8856,62.9402,6600.0
2010-11-09 11:50:00,80.76,80.76,80.38,80.38,8900.0,62.948,62.948,62.6518,62.6518,8900.0
2010-11-09 12:00:00,80.39,80.42,80.25,80.33,24900.0,62.6596,62.683,62.5505,62.6128,24900.0
2010-11-09 12:10:00,80.33,80.4,80.31,80.36,9200.0,62.6128,62.6674,62.5972,62.6362,9200.0
2010-11-09 12:20:00,80.37,80.38,80.33,80.35,15700.0,62.644,62.6518,62.6128,62.6284,15700.0
2010-11-09 12:30:00,80.38,80.39,80.11,80.14,29900.0,62.6518,62.6596,62.4413,62.4647,29900.0
2010-11-09 12:40:00,80.16,80.22,80.1,80.1,13000.0,62.4803,62.5271,62.4335,62.4335,13000.0
2010-11-09 12:50:00,80.11,80.21,80.1,80.11,18500.0,62.4413,62.5193,62.4335,62.4413,18500.0
2010-11-09 13:00:00,80.12,80.3,80.1,80.28,16200.0,62.4491,62.5894,62.4335,62.5738,16200.0
2010-11-09 13:10:00,80.28,80.36,80.23,80.23,22500.0,62.5738,62.6362,62.5349,62.5349,22500.0
2010-11-09 13:20:00,80.21,80.25,80.14,80.23,22800.0,62.5193,62.5505,62.4647,62.5349,22800.0
2010-11-09 13:30:00,80.24,80.32,80.16,80.18,49700.0,62.5427,62.605,62.4803,62.4959,49700.0
2010-11-09 13:40:00,80.15,80.15,79.94,79.97,18400.0,62.4725,62.4725,62.3088,62.3322,18400.0
2010-11-09 13:50:00,79.97,80.07,79.9,80.02,17300.0,62.3322,62.4102,62.2777,62.3712,17300.0
2010-11-09 14:00:00,80.03,80.15,80.02,80.11,17700.0,62.379,62.4725,62.3712,62.4413,17700.0
2010-11-09 14:10:00,80.11,80.21,80.04,80.07,14900.0,62.4413,62.5193,62.3868,62.4102,14900.0
2010-11-09 14:20:00,80.05,80.09,79.97,80.06,19800.0,62.3946,62.4258,62.3322,62.4024,19800.0
2010-11-09 14:30:00,80.07,80.23,80.06,80.22,13400.0,62.4102,62.5349,62.4024,62.5271,13400.0
2010-11-09 14:40:00,80.23,80.36,80.14,80.34,22300.0,62.5349,62.6362,62.4647,62.6206,22300.0
2010-11-09 14:50:00,80.35,80.36,80.24,80.29,19200.0,62.6284,62.6362,62.5427,62.5816,19200.0
2010-11-09 15:00:00,80.29,80.29,80.04,80.05,18300.0,62.5816,62.5816,62.3868,62.3946,18300.0
2010-11-09 15:10:00,80.06,80.15,79.97,80.1,22600.0,62.4024,62.4725,62.3322,62.4335,22600.0
2010-11-09 15:20:00,80.1,80.1,79.87,79.95,25000.0,62.4335,62.4335,62.2543,62.3166,25000.0
2010-11-09 15:30:00,79.94,79.98,79.65,79.72,42400.0,62.3088,62.34,62.0828,62.1374,42400.0
2010-11-09 15:40:00,79.73,79.77,79.45,79.52,68700.0,62.1452,62.1763,61.9269,61.9815,68700.0
2010-11-09 15:50:00,79.52,79.91,79.52,79.9,90900.0,61.9815,62.2855,61.9815,62.2777,90900.0
2010-11-10 09:30:00,79.93,80.09,79.69,79.79,27600.0,62.301,62.4258,62.114,62.1919,27600.0
2010-11-10 09:40:00,79.76,79.89,79.6,79.61,28100.0,62.1685,62.2699,62.0438,62.0516,28100.0
2010-11-10 09:50:00,79.64,79.68,79.46,79.56,21800.0,62.075,62.1062,61.9347,62.0126,21800.0
2010-11-10 10:00:00,79.58,79.7,79.25,79.38,17000.0,62.0282,62.1218,61.771,61.8723,17000.0
2010-11-10 10:10:00,79.38,79.63,79.35,79.51,15100.0,61.8723,62.0672,61.849,61.9737,15100.0
2010-11-10 10:20:00,79.51,79.64,79.37,79.37,10900.0,61.9737,62.075,61.8646,61.8646,10900.0
2010-11-10 10:30:00,79.37,79.63,79.32,79.63,24400.0,61.8646,62.0672,61.8256,62.0672,24400.0
2010-11-10 10:40:00,79.63,79.74,79.56,79.63,21100.0,62.0672,62.1529,62.0126,62.0672,21100.0
2010-11-10 10:50:00,79.64,79.78,79.59,79.78,18500.0,62.075,62.1841,62.036,62.1841,18500.0
2010-11-10 11:00:00,79.79,80.01,79.79,79.85,16700.0,62.1919,62.3634,62.1919,62.2387,16700.0
2010-11-10 11:10:00,79.85,79.95,79.71,79.91,26300.0,62.2387,62.3166,62.1296,62.2855,26300.0
2010-11-10 11:20:00,79.92,80.1,79.88,80.1,19300.0,62.2932,62.4335,62.2621,62.4335,19300.0
2010-11-10 11:30:00,80.11,80.34,80.11,80.31,12500.0,62.4413,62.6206,62.4413,62.5972,12500.0
2010-11-10 11:40:00,80.35,80.42,80.25,80.4,23800.0,62.6284,62.683,62.5505,62.6674,23800.0
2010-11-10 11:50:00,80.38,80.5,80.34,80.41,25100.0,62.6518,62.7453,62.6206,62.6752,25100.0
2010-11-10 12:00:00,80.4,80.52,80.25,80.25,20400.0,62.6674,62.7609,62.5505,62.5505,20400.0
2010-11-10 12:10:00,80.23,80.26,80.19,80.22,4400.0,62.5349,62.5583,62.5037,62.5271,4400.0
2010-11-10 12:20:00,80.19,80.19,80.03,80.14,8100.0,62.5037,62.5037,62.379,62.4647,8100.0
2010-11-10 12:30:00,80.15,80.27,80.15,80.21,5600.0,62.4725,62.5661,62.4725,62.5193,5600.0
2010-11-10 12:40:00,80.22,80.22,80.07,80.12,7700.0,62.5271,62.5271,62.4102,62.4491,7700.0
2010-11-10 12:50:00,80.12,80.13,80.06,80.12,7000.0,62.4491,62.4569,62.4024,62.4491,7000.0
2010-11-10 13:00:00,80.13,80.24,79.96,80.23,26500.0,62.4569,62.5427,62.3244,62.5349,26500.0
2010-11-10 13:10:00,80.23,80.51,80.15,80.51,17000.0,62.5349,62.7531,62.4725,62.7531,17000.0
2010-11-10 13:20:00,80.51,80.63,80.43,80.46,28800.0,62.7531,62.8467,62.6908,62.7141,28800.0
2010-11-10 13:30:00,80.44,80.62,80.43,80.48,22700.0,62.6986,62.8389,62.6908,62.7297,22700.0
2010-11-10 13:40:00,80.47,80.5,80.36,80.5,17400.0,62.7219,62.7453,62.6362,62.7453,17400.0
2010-11-10 13:50:00,80.47,80.57,80.4,80.49,12500.0,62.7219,62.7999,62.6674,62.7375,12500.0
2010-11-10 14:00:00,80.45,80.63,80.41,80.5,64500.0,62.7064,62.8467,62.6752,62.7453,64500.0
2010-11-10 14:10:00,80.48,80.49,80.22,80.26,44500.0,62.7297,62.7375,62.5271,62.5583,44500.0
2010-11-10 14:20:00,80.26,80.3,80.07,80.3,13900.0,62.5583,62.5894,62.4102,62.5894,13900.0
2010-11-10 14:30:00,80.29,80.3,80.16,80.25,12400.0,62.5816,62.5894,62.4803,62.5505,12400.0
2010-11-10 14:40:00,80.24,80.24,80.09,80.2,29600.0,62.5427,62.5427,62.4258,62.5115,29600.0
2010-11-10 14:50:00,80.16,80.23,80.15,80.17,12800.0,62.4803,62.5349,62.4725,62.4881,12800.0
2010-11-10 15:00:00,80.17,80.24,80.07,80.11,20900.0,62.4881,62.5427,62.4102,62.4413,20900.0
2010-11-10 15:10:00,80.11,80.27,80.08,80.14,18300.0,62.4413,62.5661,62.418,62.4647,18300.0
2010-11-10 15:20:00,80.14,80.29,80.14,80.21,22200.0,62.4647,62.5816,62.4647,62.5193,22200.0
2010-11-10 15:30:00,80.21,80.3,80.14,80.15,21300.0,62.5193,62.5894,62.4647,62.4725,21300.0
2010-11-10 15:40:00,80.17,80.32,80.11,80.3,35600.0,62.4881,62.605,62.4413,62.5894,35600.0
2010-11-10 15:50:00,80.3,80.48,80.28,80.42,88800.0,62.5894,62.7297,62.5738,62.683,88800.0
2010-11-11 09:30:00,79.84,80.34,79.66,80.2,29700.0,62.2309,62.6206,62.0906,62.5115,29700.0
2010-11-11 09:40:00,80.2,80.2,79.87,80.11,24300.0,62.5115,62.5115,62.2543,62.4413,24300.0
2010-11-11 09:50:00,80.13,80.33,79.97,80.27,32300.0,62.4569,62.6128,62.3322,62.5661,32300.0
2010-11-11 10:00:00,80.27,80.47,80.19,80.42,41900.0,62.5661,62.7219,62.5037,62.683,41900.0
2010-11-11 10:10:00,80.43,80.54,80.31,80.49,27600.0,62.6908,62.7765,62.5972,62.7375,27600.0
2010-11-11 10:20:00,80.55,80.55,80.45,80.49,35300.0,62.7843,62.7843,62.7064,62.7375,35300.0
2010-11-11 10:30:00,80.48,80.49,80.08,80.12,33200.0,62.7297,62.7375,62.418,62.4491,33200.0
2010-11-11 10:40:00,80.17,80.18,80.01,80.08,33300.0,62.4881,62.4959,62.3634,62.418,33300.0
2010-11-11 10:50:00,80.07,80.27,79.96,80.22,84700.0,62.4102,62.5661,62.3244,62.5271,84700.0
2010-11-11 11:00:00,80.25,80.39,80.1,80.16,23000.0,62.5505,62.6596,62.4335,62.4803,23000.0
2010-11-11 11:10:00,80.14,80.34,80.14,80.26,13800.0,62.4647,62.6206,62.4647,62.5583,13800.0
2010-11-11 11:20:00,80.29,80.33,80.13,80.29,28500.0,62.5816,62.6128,62.4569,62.5816,28500.0
2010-11-11 11:30:00,80.28,80.61,80.28,80.56,23900.0,62.5738,62.8311,62.5738,62.7921,23900.0
2010-11-11 11:40:00,80.53,80.6,80.42,80.56,15500.0,62.7687,62.8233,62.683,62.7921,15500.0
2010-11-11 11:50:00,80.57,80.7,80.53,80.54,20600.0,62.7999,62.9012,62.7687,62.7765,20600.0
2010-11-11 12:00:00,80.53,80.69,80.51,80.64,19000.0,62.7687,62.8934,62.7531,62.8544,19000.0
2010-11-11 12:10:00,80.61,80.74,80.59,80.69,11300.0,62.8311,62.9324,62.8155,62.8934,11300.0
2010-11-11 12:20:00,80.69,80.72,80.54,80.58,24700.0,62.8934,62.9168,62.7765,62.8077,24700.0
2010-11-11 12:30:00,80.6,80.69,80.55,80.64,14200.0,62.8233,62.8934,62.7843,62.8544,14200.0
2010-11-11 12:40:00,80.64,80.7,80.6,80.68,17900.0,62.8544,62.9012,62.8233,62.8856,17900.0
2010-11-11 12:50:00,80.67,80.72,80.59,80.62,14300.0,62.8778,62.9168,62.8155,62.8389,14300.0
2010-11-11 13:00:00,80.63,80.69,80.55,80.67,14800.0,62.8467,62.8934,62.7843,62.8778,14800.0
2010-11-11 13:10:00,80.66,80.73,80.63,80.64,15400.0,62.87,62.9246,62.8467,62.8544,15400.0
2010-11-11 13:20:00,80.63,80.72,80.62,80.64,18200.0,62.8467,62.9168,62.8389,62.8544,18200.0
2010-11-11 13:30:00,80.66,80.74,80.63,80.73,13000.0,62.87,62.9324,62.8467,62.9246,13000.0
2010-11-11 13:40:00,80.74,80.96,80.74,80.96,19300.0,62.9324,63.1039,62.9324,63.1039,19300.0
2010-11-11 13:50:00,80.96,80.96,80.8,80.89,25100.0,63.1039,63.1039,62.9792,63.0493,25100.0
2010-11-11 14:00:00,80.85,80.89,80.7,80.73,39000.0,63.0181,63.0493,62.9012,62.9246,39000.0
2010-11-11 14:10:00,80.74,80.88,80.67,80.88,38600.0,62.9324,63.0415,62.8778,63.0415,38600.0
2010-11-11 14:20:00,80.86,80.9,80.78,80.89,30400.0,63.0259,63.0571,62.9636,63.0493,30400.0
2010-11-11 14:30:00,80.9,81.08,80.9,81.01,32300.0,63.0571,63.1974,63.0571,63.1428,32300.0
2010-11-11 14:40:00,80.99,81.11,80.96,81.08,23800.0,63.1273,63.2208,63.1039,63.1974,23800.0
2010-11-11 14:50:00,81.09,81.12,80.97,81.0,38900.0,63.2052,63.2286,63.1117,63.135,38900.0
2010-11-11 15:00:00,81.0,81.14,80.95,81.11,30000.0,63.135,63.2442,63.0961,63.2208,30000.0
2010-11-11 15:10:00,81.11,81.18,81.04,81.17,60200.0,63.2208,63.2753,63.1662,63.2676,60200.0
2010-11-11 15:20:00,81.18,81.19,81.06,81.13,72400.0,63.2753,63.2831,63.1818,63.2364,72400.0
2010-11-11 15:30:00,81.13,81.13,80.89,80.99,95200.0,63.2364,63.2364,63.0493,63.1273,95200.0
2010-11-11 15:40:00,80.99,81.22,80.96,81.06,77700.0,63.1273,63.3065,63.1039,63.1818,77700.0
2010-11-11 15:50:00,81.07,81.31,81.04,81.29,116000.0,63.1896,63.3767,63.1662,63.3611,116000.0
2010-11-12 09:30:00,80.87,80.87,79.92,80.36,66000.0,63.0337,63.0337,62.2932,62.6362,66000.0
2010-11-12 09:40:00,80.28,80.59,80.23,80.4,15300.0,62.5738,62.8155,62.5349,62.6674,15300.0
2010-11-12 09:50:00,80.39,80.6,80.24,80.31,37600.0,62.6596,62.8233,62.5427,62.5972,37600.0
2010-11-12 10:00:00,80.35,80.35,79.99,80.04,24400.0,62.6284,62.6284,62.3478,62.3868,24400.0
2010-11-12 10:10:00,80.04,80.41,80.0,80.23,38000.0,62.3868,62.6752,62.3556,62.5349,38000.0
2010-11-12 10:20:00,80.21,80.21,79.85,79.88,29100.0,62.5193,62.5193,62.2387,62.2621,29100.0
2010-11-12 10:30:00,79.88,79.9,79.48,79.63,33300.0,62.2621,62.2777,61.9503,62.0672,33300.0
2010-11-12 10:40:00,79.67,79.67,79.32,79.49,66400.0,62.0984,62.0984,61.8256,61.9581,66400.0
2010-11-12 10:50:00,79.5,79.52,79.17,79.29,47800.0,61.9659,61.9815,61.7087,61.8022,47800.0
2010-11-12 11:00:00,79.27,79.39,79.15,79.18,29400.0,61.7866,61.8801,61.6931,61.7165,29400.0
2010-11-12 11:10:00,79.2,79.49,79.18,79.45,22100.0,61.732,61.9581,61.7165,61.9269,22100.0
2010-11-12 11:20:00,79.42,79.68,79.42,79.64,23900.0,61.9035,62.1062,61.9035,62.075,23900.0
2010-11-12 11:30:00,79.63,79.66,79.6,79.6,6700.0,62.0672,62.0906,62.0438,62.0438,6700.0
2010-11-12 11:40:00,79.61,79.61,79.45,79.5,14300.0,62.0516,62.0516,61.9269,61.9659,14300.0
2010-11-12 11:50:00,79.47,79.47,79.25,79.37,10400.0,61.9425,61.9425,61.771,61.8646,10400.0
2010-11-12 12:00:00,79.38,79.48,79.33,79.46,15400.0,61.8723,61.9503,61.8334,61.9347,15400.0
2010-11-12 12:10:00,79.44,79.5,79.25,79.29,13200.0,61.9191,61.9659,61.771,61.8022,13200.0
2010-11-12 12:20:00,79.3,79.3,79.1,79.18,15600.0,61.81,61.81,61.6541,61.7165,15600.0
2010-11-12 12:30:00,79.16,79.42,79.12,79.4,21400.0,61.7009,61.9035,61.6697,61.8879,21400.0
2010-11-12 12:40:00,79.37,79.39,79.13,79.14,10500.0,61.8646,61.8801,61.6775,61.6853,10500.0
2010-11-12 12:50:00,79.16,79.16,78.94,79.01,29200.0,61.7009,61.7009,61.5294,61.584,29200.0
2010-11-12 13:00:00,78.99,79.09,78.9,78.91,31700.0,61.5684,61.6463,61.4982,61.506,31700.0
2010-11-12 13:10:00,78.92,79.03,78.92,78.93,18900.0,61.5138,61.5995,61.5138,61.5216,18900.0
2010-11-12 13:20:00,78.94,79.21,78.8,79.17,21600.0,61.5294,61.7398,61.4203,61.7087,21600.0
2010-11-12 13:30:00,79.2,79.26,79.16,79.2,12100.0,61.732,61.7788,61.7009,61.732,12100.0
2010-11-12 13:40:00,79.22,79.27,79.13,79.13,8300.0,61.7476,61.7866,61.6775,61.6775,8300.0
2010-11-12 13:50:00,79.14,79.18,79.04,79.07,9700.0,61.6853,61.7165,61.6073,61.6307,9700.0
2010-11-12 14:00:00,79.04,79.05,78.93,79.0,14300.0,61.6073,61.6151,61.5216,61.5762,14300.0
2010-11-12 14:10:00,79.02,79.11,78.96,79.08,17800.0,61.5917,61.6619,61.545,61.6385,17800.0
2010-11-12 14:20:00,79.06,79.25,79.04,79.22,42200.0,61.6229,61.771,61.6073,61.7476,42200.0
2010-11-12 14:30:00,79.2,79.22,79.09,79.13,18200.0,61.732,61.7476,61.6463,61.6775,18200.0
2010-11-12 14:40:00,79.13,79.24,79.02,79.24,27900.0,61.6775,61.7632,61.5917,61.7632,27900.0
2010-11-12 14:50:00,79.24,79.49,79.24,79.25,35800.0,61.7632,61.9581,61.7632,61.771,35800.0
2010-11-12 15:00:00,79.26,79.5,79.21,79.47,31200.0,61.7788,61.9659,61.7398,61.9425,31200.0
2010-11-12 15:10:00,79.46,79.53,79.4,79.5,18900.0,61.9347,61.9893,61.8879,61.9659,18900.0
2010-11-12 15:20:00,79.48,79.58,79.24,79.32,23700.0,61.9503,62.0282,61.7632,61.8256,23700.0
2010-11-12 15:30:00,79.34,79.48,79.25,79.28,36600.0,61.8412,61.9503,61.771,61.7944,36600.0
2010-11-12 15:40:00,79.29,79.36,79.13,79.32,48900.0,61.8022,61.8568,61.6775,61.8256,48900.0
2010-11-12 15:50:00,79.31,79.38,79.2,79.37,78000.0,61.8178,61.8723,61.732,61.8646,78000.0
2010-11-15 09:30:00,80.08,80.44,79.63,80.15,79800.0,62.418,62.6986,62.0672,62.4725,79800.0
2010-11-15 09:40:00,80.16,80.47,80.12,80.18,57500.0,62.4803,62.7219,62.4491,62.4959,57500.0
2010-11-15 09:50:00,80.17,80.22,79.71,79.75,49600.0,62.4881,62.5271,62.1296,62.1607,49600.0
2010-11-15 10:00:00,79.76,79.76,79.2,79.52,45000.0,62.1685,62.1685,61.732,61.9815,45000.0
2010-11-15 10:10:00,79.52,80.05,79.52,80.02,16700.0,61.9815,62.3946,61.9815,62.3712,16700.0
2010-11-15 10:20:00,80.02,80.25,79.88,80.07,28600.0,62.3712,62.5505,62.2621,62.4102,28600.0
2010-11-15 10:30:00,80.13,80.48,80.13,80.39,37700.0,62.4569,62.7297,62.4569,62.6596,37700.0
2010-11-15 10:40:00,80.35,80.42,80.21,80.36,22600.0,62.6284,62.683,62.5193,62.6362,22600.0
2010-11-15 10:50:00,80.35,80.37,80.04,80.11,27400.0,62.6284,62.644,62.3868,62.4413,27400.0
2010-11-15 11:00:00,80.13,80.16,79.84,79.98,24500.0,62.4569,62.4803,62.2309,62.34,24500.0
2010-11-15 11:10:00,79.98,80.21,79.97,80.21,16400.0,62.34,62.5193,62.3322,62.5193,16400.0
2010-11-15 11:20:00,80.21,80.51,80.21,80.46,40800.0,62.5193,62.7531,62.5193,62.7141,40800.0
2010-11-15 11:30:00,80.48,80.69,80.46,80.67,30000.0,62.7297,62.8934,62.7141,62.8778,30000.0
2010-11-15 11:40:00,80.66,80.85,80.66,80.82,37700.0,62.87,63.0181,62.87,62.9947,37700.0
2010-11-15 11:50:00,80.82,80.83,80.68,80.76,20100.0,62.9947,63.0025,62.8856,62.948,20100.0
2010-11-15 12:00:00,80.78,80.93,80.63,80.63,19100.0,62.9636,63.0805,62.8467,62.8467,19100.0
2010-11-15 12:10:00,80.63,80.64,80.45,80.49,15600.0,62.8467,62.8544,62.7064,62.7375,15600.0
2010-11-15 12:20:00,80.51,80.68,80.43,80.66,15500.0,62.7531,62.8856,62.6908,62.87,15500.0
2010-11-15 12:30:00,80.65,80.76,80.62,80.76,8300.0,62.8622,62.948,62.8389,62.948,8300.0
2010-11-15 12:40:00,80.76,80.79,80.69,80.79,11400.0,62.948,62.9714,62.8934,62.9714,11400.0
2010-11-15 12:50:00,80.79,80.86,80.75,80.82,13300.0,62.9714,63.0259,62.9402,62.9947,13300.0
2010-11-15 13:00:00,80.82,80.85,80.75,80.85,30900.0,62.9947,63.0181,62.9402,63.0181,30900.0
2010-11-15 13:10:00,80.85,80.97,80.85,80.97,27400.0,63.0181,63.1117,63.0181,63.1117,27400.0
2010-11-15 13:20:00,80.96,81.2,80.96,81.12,42200.0,63.1039,63.2909,63.1039,63.2286,42200.0
2010-11-15 13:30:00,81.14,81.19,80.97,80.97,17500.0,63.2442,63.2831,63.1117,63.1117,17500.0
2010-11-15 13:40:00,81.02,81.17,81.02,81.04,16500.0,63.1506,63.2676,63.1506,63.1662,16500.0
2010-11-15 13:50:00,81.08,81.19,81.06,81.1,20200.0,63.1974,63.2831,63.1818,63.213,20200.0
2010-11-15 14:00:00,81.1,81.17,81.04,81.04,33100.0,63.213,63.2676,63.1662,63.1662,33100.0
2010-11-15 14:10:00,81.02,81.02,80.73,80.73,50000.0,63.1506,63.1506,62.9246,62.9246,50000.0
2010-11-15 14:20:00,80.73,80.84,80.67,80.83,17000.0,62.9246,63.0103,62.8778,63.0025,17000.0
2010-11-15 14:30:00,80.84,80.87,80.71,80.87,22800.0,63.0103,63.0337,62.909,63.0337,22800.0
2010-11-15 14:40:00,80.88,81.08,80.85,81.08,23500.0,63.0415,63.1974,63.0181,63.1974,23500.0
2010-11-15 14:50:00,81.08,81.27,81.07,81.22,34300.0,63.1974,63.3455,63.1896,63.3065,34300.0
2010-11-15 15:00:00,81.22,81.24,80.77,80.88,66000.0,63.3065,63.3221,62.9558,63.0415,66000.0
2010-11-15 15:10:00,80.87,80.96,80.54,80.65,59600.0,63.0337,63.1039,62.7765,62.8622,59600.0
2010-11-15 15:20:00,80.68,80.78,80.5,80.78,51300.0,62.8856,62.9636,62.7453,62.9636,51300.0
2010-11-15 15:30:00,80.78,80.82,80.67,80.82,45200.0,62.9636,62.9947,62.8778,62.9947,45200.0
2010-11-15 15:40:00,80.81,80.85,80.53,80.53,74200.0,62.987,63.0181,62.7687,62.7687,74200.0
2010-11-15 15:50:00,80.53,80.55,80.35,80.45,100700.0,62.7687,62.7843,62.6284,62.7064,100700.0
2010-11-16 09:30:00,79.68,79.75,79.31,79.52,32100.0,62.1062,62.1607,61.8178,61.9815,32100.0
2010-11-16 09:40:00,79.5,79.83,79.2,79.2,31900.0,61.9659,62.2231,61.732,61.732,31900.0
2010-11-16 09:50:00,79.2,79.24,79.0,79.04,38600.0,61.732,61.7632,61.5762,61.6073,38600.0
2010-11-16 10:00:00,79.03,79.11,78.92,79.06,44600.0,61.5995,61.6619,61.5138,61.6229,44600.0
2010-11-16 10:10:00,79.09,79.3,79.07,79.2,31600.0,61.6463,61.81,61.6307,61.732,31600.0
2010-11-16 10:20:00,79.21,79.22,78.83,78.94,25900.0,61.7398,61.7476,61.4437,61.5294,25900.0
2010-11-16 10:30:00,78.92,78.95,78.5,78.59,51700.0,61.5138,61.5372,61.1864,61.2566,51700.0
2010-11-16 10:40:00,78.58,78.76,78.49,78.74,31000.0,61.2488,61.3891,61.1786,61.3735,31000.0
2010-11-16 10:50:00,78.71,78.74,78.33,78.57,29100.0,61.3501,61.3735,61.0539,61.241,29100.0
2010-11-16 11:00:00,78.6,78.61,77.99,78.12,36700.0,61.2644,61.2722,60.7889,60.8902,36700.0
2010-11-16 11:10:00,78.12,78.3,78.04,78.05,25000.0,60.8902,61.0305,60.8279,60.8357,25000.0
2010-11-16 11:20:00,78.04,78.35,78.04,78.35,17800.0,60.8279,61.0695,60.8279,61.0695,17800.0
2010-11-16 11:30:00,78.36,78.47,78.25,78.25,11500.0,61.0773,61.1631,60.9916,60.9916,11500.0
2010-11-16 11:40:00,78.28,78.28,77.65,77.69,57700.0,61.015,61.015,60.5239,60.5551,57700.0
2010-11-16 11:50:00,77.68,77.69,77.49,77.56,66600.0,60.5473,60.5551,60.3992,60.4538,66600.0
2010-11-16 12:00:00,77.58,77.89,77.55,77.82,38800.0,60.4693,60.711,60.446,60.6564,38800.0
2010-11-16 12:10:00,77.83,78.07,77.71,77.84,46900.0,60.6642,60.8513,60.5707,60.672,46900.0
2010-11-16 12:20:00,77.83,77.96,77.75,77.86,69700.0,60.6642,60.7655,60.6018,60.6876,69700.0
2010-11-16 12:30:00,77.86,77.9,77.69,77.83,29300.0,60.6876,60.7188,60.5551,60.6642,29300.0
2010-11-16 12:40:00,77.85,77.89,77.7,77.75,13300.0,60.6798,60.711,60.5629,60.6018,13300.0
2010-11-16 12:50:00,77.75,78.13,77.71,78.13,15800.0,60.6018,60.898,60.5707,60.898,15800.0
2010-11-16 13:00:00,78.12,78.14,78.06,78.14,10400.0,60.8902,60.9058,60.8435,60.9058,10400.0
2010-11-16 13:10:00,78.14,78.17,78.04,78.15,19000.0,60.9058,60.9292,60.8279,60.9136,19000.0
2010-11-16 13:20:00,78.16,78.38,78.12,78.33,27200.0,60.9214,61.0929,60.8902,61.0539,27200.0
2010-11-16 13:30:00,78.33,78.46,78.26,78.42,17400.0,61.0539,61.1553,60.9994,61.1241,17400.0
2010-11-16 13:40:00,78.43,78.45,78.2,78.24,24700.0,61.1319,61.1475,60.9526,60.9838,24700.0
2010-11-16 13:50:00,78.24,78.5,78.24,78.49,12900.0,60.9838,61.1864,60.9838,61.1786,12900.0
2010-11-16 14:00:00,78.47,78.47,78.26,78.3,16600.0,61.1631,61.1631,60.9994,61.0305,16600.0
2010-11-16 14:10:00,78.28,78.36,78.17,78.19,14700.0,61.015,61.0773,60.9292,60.9448,14700.0
2010-11-16 14:20:00,78.18,78.35,78.09,78.12,28600.0,60.937,61.0695,60.8669,60.8902,28600.0
2010-11-16 14:30:00,78.16,78.19,77.94,78.0,28800.0,60.9214,60.9448,60.7499,60.7967,28800.0
2010-11-16 14:40:00,77.98,78.17,77.87,78.17,27300.0,60.7811,60.9292,60.6954,60.9292,27300.0
2010-11-16 14:50:00,78.16,78.37,78.15,78.29,33000.0,60.9214,61.0851,60.9136,61.0228,33000.0
2010-11-16 15:00:00,78.29,78.37,78.23,78.25,22700.0,61.0228,61.0851,60.976,60.9916,22700.0
2010-11-16 15:10:00,78.26,78.26,77.95,78.12,33100.0,60.9994,60.9994,60.7577,60.8902,33100.0
2010-11-16 15:20:00,78.1,78.26,78.03,78.12,25600.0,60.8747,60.9994,60.8201,60.8902,25600.0
2010-11-16 15:30:00,78.11,78.24,78.11,78.2,39500.0,60.8825,60.9838,60.8825,60.9526,39500.0
2010-11-16 15:40:00,78.21,78.42,78.21,78.35,73100.0,60.9604,61.1241,60.9604,61.0695,73100.0
2010-11-16 15:50:00,78.35,78.51,78.26,78.39,99200.0,61.0695,61.1942,60.9994,61.1007,99200.0
2010-11-17 09:30:00,76.27,78.71,76.27,78.5,32800.0,59.4483,61.3501,59.4483,61.1864,32800.0
2010-11-17 09:40:00,78.56,78.64,77.7,78.33,27000.0,61.2332,61.2956,60.5629,61.0539,27000.0
2010-11-17 09:50:00,78.41,78.43,78.09,78.24,15200.0,61.1163,61.1319,60.8669,60.9838,15200.0
2010-11-17 10:00:00,78.28,78.45,78.16,78.45,16200.0,61.015,61.1475,60.9214,61.1475,16200.0
2010-11-17 10:10:00,78.44,78.66,78.33,78.63,18100.0,61.1397,61.3111,61.0539,61.2878,18100.0
2010-11-17 10:20:00,78.66,78.84,78.59,78.66,24100.0,61.3111,61.4514,61.2566,61.3111,24100.0
2010-11-17 10:30:00,78.67,78.79,78.27,78.36,31200.0,61.3189,61.4125,61.0072,61.0773,31200.0
2010-11-17 10:40:00,78.37,78.5,78.33,78.4,12200.0,61.0851,61.1864,61.0539,61.1085,12200.0
2010-11-17 10:50:00,78.42,78.53,78.21,78.31,16400.0,61.1241,61.2098,60.9604,61.0383,16400.0
2010-11-17 11:00:00,78.29,78.41,78.23,78.26,12500.0,61.0228,61.1163,60.976,60.9994,12500.0
2010-11-17 11:10:00,78.33,78.49,78.22,78.48,18000.0,61.0539,61.1786,60.9682,61.1708,18000.0
2010-11-17 11:20:00,78.47,78.48,78.33,78.4,26000.0,61.1631,61.1708,61.0539,61.1085,26000.0
2010-11-17 11:30:00,78.4,78.49,78.29,78.34,32800.0,61.1085,61.1786,61.0228,61.0617,32800.0
2010-11-17 11:40:00,78.33,78.42,78.18,78.18,22900.0,61.0539,61.1241,60.937,60.937,22900.0
2010-11-17 11:50:00,78.19,78.39,78.17,78.29,46000.0,60.9448,61.1007,60.9292,61.0228,46000.0
2010-11-17 12:00:00,78.3,78.3,78.21,78.21,13100.0,61.0305,61.0305,60.9604,60.9604,13100.0
2010-11-17 12:10:00,78.21,78.24,78.07,78.11,20300.0,60.9604,60.9838,60.8513,60.8825,20300.0
2010-11-17 12:20:00,78.1,78.15,77.99,78.05,11500.0,60.8747,60.9136,60.7889,60.8357,11500.0
2010-11-17 12:30:00,78.05,78.15,77.99,78.09,23000.0,60.8357,60.9136,60.7889,60.8669,23000.0
2010-11-17 12:40:00,78.09,78.12,78.01,78.08,14000.0,60.8669,60.8902,60.8045,60.8591,14000.0
2010-11-17 12:50:00,78.1,78.15,78.03,78.03,19700.0,60.8747,60.9136,60.8201,60.8201,19700.0
2010-11-17 13:00:00,78.03,78.03,77.91,77.96,12600.0,60.8201,60.8201,60.7266,60.7655,12600.0
2010-11-17 13:10:00,77.96,78.16,77.96,78.06,14200.0,60.7655,60.9214,60.7655,60.8435,14200.0
2010-11-17 13:20:00,78.08,78.15,78.06,78.15,10600.0,60.8591,60.9136,60.8435,60.9136,10600.0
2010-11-17 13:30:00,78.15,78.19,78.12,78.12,10600.0,60.9136,60.9448,60.8902,60.8902,10600.0
2010-11-17 13:40:00,78.09,78.1,77.92,77.96,22200.0,60.8669,60.8747,60.7344,60.7655,22200.0
2010-11-17 13:50:00,77.97,78.03,77.95,77.98,13400.0,60.7733,60.8201,60.7577,60.7811,13400.0
2010-11-17 14:00:00,77.99,78.05,77.99,78.04,18900.0,60.7889,60.8357,60.7889,60.8279,18900.0
2010-11-17 14:10:00,78.05,78.05,77.97,78.03,8700.0,60.8357,60.8357,60.7733,60.8201,8700.0
2010-11-17 14:20:00,78.03,78.05,77.93,78.03,12300.0,60.8201,60.8357,60.7422,60.8201,12300.0
2010-11-17 14:30:00,78.02,78.21,78.01,78.2,23000.0,60.8123,60.9604,60.8045,60.9526,23000.0
2010-11-17 14:40:00,78.2,78.21,78.11,78.11,16600.0,60.9526,60.9604,60.8825,60.8825,16600.0
2010-11-17 14:50:00,78.11,78.16,78.02,78.11,18100.0,60.8825,60.9214,60.8123,60.8825,18100.0
2010-11-17 15:00:00,78.11,78.14,77.95,77.98,39000.0,60.8825,60.9058,60.7577,60.7811,39000.0
2010-11-17 15:10:00,77.96,78.03,77.96,78.03,35900.0,60.7655,60.8201,60.7655,60.8201,35900.0
2010-11-17 15:20:00,78.04,78.07,77.65,77.66,57500.0,60.8279,60.8513,60.5239,60.5317,57500.0
2010-11-17 15:30:00,77.67,78.0,77.67,77.98,34700.0,60.5395,60.7967,60.5395,60.7811,34700.0
2010-11-17 15:40:00,77.98,78.1,77.91,78.08,66900.0,60.7811,60.8747,60.7266,60.8591,66900.0
2010-11-17 15:50:00,78.07,78.09,77.95,78.01,102200.0,60.8513,60.8669,60.7577,60.8045,102200.0
2010-11-18 09:30:00,79.0,79.44,78.91,79.27,34200.0,61.5762,61.9191,61.506,61.7866,34200.0
2010-11-18 09:40:00,79.31,79.51,79.2,79.47,26800.0,61.8178,61.9737,61.732,61.9425,26800.0
2010-11-18 09:50:00,79.45,79.54,79.4,79.48,17300.0,61.9269,61.9971,61.8879,61.9503,17300.0
2010-11-18 10:00:00,79.5,80.15,79.5,79.96,52000.0,61.9659,62.4725,61.9659,62.3244,52000.0
2010-11-18 10:10:00,79.99,80.32,79.96,80.13,33400.0,62.3478,62.605,62.3244,62.4569,33400.0
2010-11-18 10:20:00,80.12,80.5,80.05,80.43,27200.0,62.4491,62.7453,62.3946,62.6908,27200.0
2010-11-18 10:30:00,80.43,80.43,80.27,80.33,20900.0,62.6908,62.6908,62.5661,62.6128,20900.0
2010-11-18 10:40:00,80.33,80.49,80.33,80.41,26600.0,62.6128,62.7375,62.6128,62.6752,26600.0
2010-11-18 10:50:00,80.44,80.51,80.38,80.46,21000.0,62.6986,62.7531,62.6518,62.7141,21000.0
2010-11-18 11:00:00,80.46,80.64,80.4,80.4,26400.0,62.7141,62.8544,62.6674,62.6674,26400.0
2010-11-18 11:10:00,80.4,80.4,80.15,80.18,14200.0,62.6674,62.6674,62.4725,62.4959,14200.0
2010-11-18 11:20:00,80.2,80.22,80.13,80.17,12400.0,62.5115,62.5271,62.4569,62.4881,12400.0
2010-11-18 11:30:00,80.17,80.36,80.16,80.34,23800.0,62.4881,62.6362,62.4803,62.6206,23800.0
2010-11-18 11:40:00,80.33,80.34,80.26,80.26,12600.0,62.6128,62.6206,62.5583,62.5583,12600.0
2010-11-18 11:50:00,80.25,80.27,80.22,80.25,9100.0,62.5505,62.5661,62.5271,62.5505,9100.0
2010-11-18 12:00:00,80.25,80.45,80.24,80.4,12500.0,62.5505,62.7064,62.5427,62.6674,12500.0
2010-11-18 12:10:00,80.42,80.42,80.35,80.38,5700.0,62.683,62.683,62.6284,62.6518,5700.0
2010-11-18 12:20:00,80.38,80.48,80.38,80.47,9200.0,62.6518,62.7297,62.6518,62.7219,9200.0
2010-11-18 12:30:00,80.46,80.47,80.39,80.41,5900.0,62.7141,62.7219,62.6596,62.6752,5900.0
2010-11-18 12:40:00,80.41,80.44,80.38,80.43,7600.0,62.6752,62.6986,62.6518,62.6908,7600.0
2010-11-18 12:50:00,80.41,80.49,80.38,80.44,7000.0,62.6752,62.7375,62.6518,62.6986,7000.0
2010-11-18 13:00:00,80.4,80.46,80.34,80.34,18500.0,62.6674,62.7141,62.6206,62.6206,18500.0
2010-11-18 13:10:00,80.32,80.44,80.3,80.4,9600.0,62.605,62.6986,62.5894,62.6674,9600.0
2010-11-18 13:20:00,80.4,80.41,80.34,80.37,9400.0,62.6674,62.6752,62.6206,62.644,9400.0
2010-11-18 13:30:00,80.36,80.38,80.27,80.3,14700.0,62.6362,62.6518,62.5661,62.5894,14700.0
2010-11-18 13:40:00,80.31,80.33,80.25,80.27,9700.0,62.5972,62.6128,62.5505,62.5661,9700.0
2010-11-18 13:50:00,80.27,80.36,80.27,80.31,11100.0,62.5661,62.6362,62.5661,62.5972,11100.0
2010-11-18 14:00:00,80.31,80.43,80.31,80.39,11900.0,62.5972,62.6908,62.5972,62.6596,11900.0
2010-11-18 14:10:00,80.38,80.39,80.16,80.16,19300.0,62.6518,62.6596,62.4803,62.4803,19300.0
2010-11-18 14:20:00,80.19,80.2,80.02,80.02,25000.0,62.5037,62.5115,62.3712,62.3712,25000.0
2010-11-18 14:30:00,80.05,80.05,79.96,79.99,35400.0,62.3946,62.3946,62.3244,62.3478,35400.0
2010-11-18 14:40:00,79.99,80.23,79.95,80.22,12500.0,62.3478,62.5349,62.3166,62.5271,12500.0
2010-11-18 14:50:00,80.19,80.22,80.11,80.12,15300.0,62.5037,62.5271,62.4413,62.4491,15300.0
2010-11-18 15:00:00,80.14,80.18,80.13,80.17,16000.0,62.4647,62.4959,62.4569,62.4881,16000.0
2010-11-18 15:10:00,80.15,80.16,80.03,80.04,14100.0,62.4725,62.4803,62.379,62.3868,14100.0
2010-11-18 15:20:00,80.03,80.05,79.94,80.02,15700.0,62.379,62.3946,62.3088,62.3712,15700.0
2010-11-18 15:30:00,80.01,80.02,79.76,79.85,37000.0,62.3634,62.3712,62.1685,62.2387,37000.0
2010-11-18 15:40:00,79.85,79.92,79.81,79.91,36100.0,62.2387,62.2932,62.2075,62.2855,36100.0
2010-11-18 15:50:00,79.87,79.92,79.8,79.9,64000.0,62.2543,62.2932,62.1997,62.2777,64000.0
2010-11-19 09:30:00,80.07,80.16,79.92,80.05,153600.0,62.4102,62.4803,62.2932,62.3946,153600.0
2010-11-19 09:40:00,80.05,80.23,79.83,79.99,51800.0,62.3946,62.5349,62.2231,62.3478,51800.0
2010-11-19 09:50:00,79.96,80.05,79.61,80.03,27100.0,62.3244,62.3946,62.0516,62.379,27100.0
2010-11-19 10:00:00,80.07,80.09,79.8,79.93,21900.0,62.4102,62.4258,62.1997,62.301,21900.0
2010-11-19 10:10:00,79.93,80.1,79.92,79.94,36600.0,62.301,62.4335,62.2932,62.3088,36600.0
2010-11-19 10:20:00,79.92,80.05,79.81,79.94,20800.0,62.2932,62.3946,62.2075,62.3088,20800.0
2010-11-19 10:30:00,79.99,80.09,79.89,80.03,21800.0,62.3478,62.4258,62.2699,62.379,21800.0
2010-11-19 10:40:00,80.05,80.41,80.03,80.4,16300.0,62.3946,62.6752,62.379,62.6674,16300.0
2010-11-19 10:50:00,80.4,80.4,80.27,80.27,8900.0,62.6674,62.6674,62.5661,62.5661,8900.0
2010-11-19 11:00:00,80.26,80.57,80.23,80.5,21600.0,62.5583,62.7999,62.5349,62.7453,21600.0
2010-11-19 11:10:00,80.5,80.5,80.29,80.43,13900.0,62.7453,62.7453,62.5816,62.6908,13900.0
2010-11-19 11:20:00,80.44,80.58,80.4,80.58,12300.0,62.6986,62.8077,62.6674,62.8077,12300.0
2010-11-19 11:30:00,80.6,80.71,80.58,80.61,27000.0,62.8233,62.909,62.8077,62.8311,27000.0
2010-11-19 11:40:00,80.61,80.78,80.58,80.68,25000.0,62.8311,62.9636,62.8077,62.8856,25000.0
2010-11-19 11:50:00,80.68,80.73,80.66,80.66,17500.0,62.8856,62.9246,62.87,62.87,17500.0
2010-11-19 12:00:00,80.67,80.67,80.55,80.64,11500.0,62.8778,62.8778,62.7843,62.8544,11500.0
2010-11-19 12:10:00,80.63,80.63,80.59,80.6,8400.0,62.8467,62.8467,62.8155,62.8233,8400.0
2010-11-19 12:20:00,80.61,80.66,80.55,80.56,31100.0,62.8311,62.87,62.7843,62.7921,31100.0
2010-11-19 12:30:00,80.56,80.58,80.49,80.53,17000.0,62.7921,62.8077,62.7375,62.7687,17000.0
2010-11-19 12:40:00,80.54,80.74,80.54,80.72,11100.0,62.7765,62.9324,62.7765,62.9168,11100.0
2010-11-19 12:50:00,80.74,80.97,80.72,80.93,20900.0,62.9324,63.1117,62.9168,63.0805,20900.0
2010-11-19 13:00:00,80.96,81.0,80.92,80.96,12900.0,63.1039,63.135,63.0727,63.1039,12900.0
2010-11-19 13:10:00,80.96,80.96,80.83,80.85,9600.0,63.1039,63.1039,63.0025,63.0181,9600.0
2010-11-19 13:20:00,80.83,80.85,80.78,80.82,12700.0,63.0025,63.0181,62.9636,62.9947,12700.0
2010-11-19 13:30:00,80.81,80.84,80.76,80.82,11500.0,62.987,63.0103,62.948,62.9947,11500.0
2010-11-19 13:40:00,80.79,80.82,80.75,80.78,10300.0,62.9714,62.9947,62.9402,62.9636,10300.0
2010-11-19 13:50:00,80.77,80.89,80.75,80.87,19100.0,62.9558,63.0493,62.9402,63.0337,19100.0
2010-11-19 14:00:00,80.89,81.09,80.89,81.07,28500.0,63.0493,63.2052,63.0493,63.1896,28500.0
2010-11-19 14:10:00,81.06,81.13,81.04,81.1,34600.0,63.1818,63.2364,63.1662,63.213,34600.0
2010-11-19 14:20:00,81.1,81.13,81.07,81.12,26900.0,63.213,63.2364,63.1896,63.2286,26900.0
2010-11-19 14:30:00,81.13,81.19,81.13,81.18,34500.0,63.2364,63.2831,63.2364,63.2753,34500.0
2010-11-19 14:40:00,81.18,81.28,81.15,81.2,35100.0,63.2753,63.3533,63.252,63.2909,35100.0
2010-11-19 14:50:00,81.18,81.18,80.98,80.98,32300.0,63.2753,63.2753,63.1195,63.1195,32300.0
2010-11-19 15:00:00,81.0,81.11,80.98,81.11,30100.0,63.135,63.2208,63.1195,63.2208,30100.0
2010-11-19 15:10:00,81.11,81.13,81.01,81.1,35400.0,63.2208,63.2364,63.1428,63.213,35400.0
2010-11-19 15:20:00,81.1,81.15,81.04,81.05,37200.0,63.213,63.252,63.1662,63.174,37200.0
2010-11-19 15:30:00,81.06,81.14,80.94,81.14,49800.0,63.1818,63.2442,63.0883,63.2442,49800.0
2010-11-19 15:40:00,81.14,81.23,81.03,81.19,82600.0,63.2442,63.3143,63.1584,63.2831,82600.0
2010-11-19 15:50:00,81.19,81.28,81.1,81.22,100300.0,63.2831,63.3533,63.213,63.3065,100300.0
2010-11-22 09:30:00,80.5,80.88,80.4,80.82,31600.0,62.7453,63.0415,62.6674,62.9947,31600.0
2010-11-22 09:40:00,80.82,81.11,80.69,81.11,19700.0,62.9947,63.2208,62.8934,63.2208,19700.0
2010-11-22 09:50:00,81.11,81.6,81.11,81.48,16600.0,63.2208,63.6027,63.2208,63.5092,16600.0
2010-11-22 10:00:00,81.47,81.51,80.99,80.99,19700.0,63.5014,63.5326,63.1273,63.1273,19700.0
2010-11-22 10:10:00,81.02,81.12,80.81,81.05,22600.0,63.1506,63.2286,62.987,63.174,22600.0
2010-11-22 10:20:00,81.02,81.02,80.35,80.38,27600.0,63.1506,63.1506,62.6284,62.6518,27600.0
2010-11-22 10:30:00,80.3,80.43,80.15,80.43,16700.0,62.5894,62.6908,62.4725,62.6908,16700.0
2010-11-22 10:40:00,80.45,80.54,80.38,80.51,7400.0,62.7064,62.7765,62.6518,62.7531,7400.0
2010-11-22 10:50:00,80.6,80.76,80.48,80.48,3900.0,62.8233,62.948,62.7297,62.7297,3900.0
2010-11-22 11:00:00,80.47,80.53,80.36,80.46,6000.0,62.7219,62.7687,62.6362,62.7141,6000.0
2010-11-22 11:10:00,80.46,80.69,80.46,80.69,4400.0,62.7141,62.8934,62.7141,62.8934,4400.0
2010-11-22 11:20:00,80.7,80.71,80.58,80.64,4000.0,62.9012,62.909,62.8077,62.8544,4000.0
2010-11-22 11:30:00,80.62,80.8,80.58,80.79,7500.0,62.8389,62.9792,62.8077,62.9714,7500.0
2010-11-22 11:40:00,80.79,80.81,80.7,80.81,7600.0,62.9714,62.987,62.9012,62.987,7600.0
2010-11-22 11:50:00,80.8,80.83,80.72,80.83,5000.0,62.9792,63.0025,62.9168,63.0025,5000.0
2010-11-22 12:00:00,80.83,80.85,80.6,80.66,13200.0,63.0025,63.0181,62.8233,62.87,13200.0
2010-11-22 12:10:00,80.65,80.67,80.55,80.64,18400.0,62.8622,62.8778,62.7843,62.8544,18400.0
2010-11-22 12:20:00,80.67,80.71,80.34,80.4,14900.0,62.8778,62.909,62.6206,62.6674,14900.0
2010-11-22 12:30:00,80.35,80.35,80.2,80.29,7900.0,62.6284,62.6284,62.5115,62.5816,7900.0
2010-11-22 12:40:00,80.29,80.3,80.05,80.14,6800.0,62.5816,62.5894,62.3946,62.4647,6800.0
2010-11-22 12:50:00,80.07,80.33,80.07,80.28,5400.0,62.4102,62.6128,62.4102,62.5738,5400.0
2010-11-22 13:00:00,80.27,80.27,80.14,80.25,7300.0,62.5661,62.5661,62.4647,62.5505,7300.0
2010-11-22 13:10:00,80.25,80.33,80.25,80.3,5300.0,62.5505,62.6128,62.5505,62.5894,5300.0
2010-11-22 13:20:00,80.27,80.38,80.22,80.38,6500.0,62.5661,62.6518,62.5271,62.6518,6500.0
2010-11-22 13:30:00,80.37,80.71,80.37,80.64,17800.0,62.644,62.909,62.644,62.8544,17800.0
2010-11-22 13:40:00,80.66,80.73,80.65,80.66,8600.0,62.87,62.9246,62.8622,62.87,8600.0
2010-11-22 13:50:00,80.69,80.86,80.68,80.74,14200.0,62.8934,63.0259,62.8856,62.9324,14200.0
2010-11-22 14:00:00,80.73,80.82,80.66,80.71,15400.0,62.9246,62.9947,62.87,62.909,15400.0
2010-11-22 14:10:00,80.71,80.96,80.71,80.88,11100.0,62.909,63.1039,62.909,63.0415,11100.0
2010-11-22 14:20:00,80.87,80.95,80.78,80.78,9300.0,63.0337,63.0961,62.9636,62.9636,9300.0
2010-11-22 14:30:00,80.8,80.94,80.76,80.94,8500.0,62.9792,63.0883,62.948,63.0883,8500.0
2010-11-22 14:40:00,80.95,81.28,80.94,81.24,20500.0,63.0961,63.3533,63.0883,63.3221,20500.0
2010-11-22 14:50:00,81.2,81.24,81.14,81.17,9400.0,63.2909,63.3221,63.2442,63.2676,9400.0
2010-11-22 15:00:00,81.19,81.29,81.17,81.22,11500.0,63.2831,63.3611,63.2676,63.3065,11500.0
2010-11-22 15:10:00,81.21,81.24,81.1,81.14,19000.0,63.2987,63.3221,63.213,63.2442,19000.0
2010-11-22 15:20:00,81.14,81.24,80.99,81.05,13700.0,63.2442,63.3221,63.1273,63.174,13700.0
2010-11-22 15:30:00,81.06,81.24,80.97,81.24,17600.0,63.1818,63.3221,63.1117,63.3221,17600.0
2010-11-22 15:40:00,81.25,81.44,81.25,81.43,32500.0,63.3299,63.478,63.3299,63.4702,32500.0
2010-11-22 15:50:00,81.42,81.48,81.32,81.34,34300.0,63.4624,63.5092,63.3845,63.4001,34300.0
2010-11-23 09:30:00,80.3,80.3,79.79,80.12,30900.0,62.5894,62.5894,62.1919,62.4491,30900.0
2010-11-23 09:40:00,80.08,80.41,79.96,80.22,31600.0,62.418,62.6752,62.3244,62.5271,31600.0
2010-11-23 09:50:00,80.16,80.16,79.68,79.74,23800.0,62.4803,62.4803,62.1062,62.1529,23800.0
2010-11-23 10:00:00,79.74,80.0,79.58,79.9,24000.0,62.1529,62.3556,62.0282,62.2777,24000.0
2010-11-23 10:10:00,79.88,80.02,79.59,79.91,33800.0,62.2621,62.3712,62.036,62.2855,33800.0
2010-11-23 10:20:00,79.92,79.95,79.59,79.68,17300.0,62.2932,62.3166,62.036,62.1062,17300.0
2010-11-23 10:30:00,79.68,79.87,79.64,79.84,16800.0,62.1062,62.2543,62.075,62.2309,16800.0
2010-11-23 10:40:00,79.86,79.99,79.73,79.76,8600.0,62.2465,62.3478,62.1452,62.1685,8600.0
2010-11-23 10:50:00,79.74,79.82,79.65,79.79,17100.0,62.1529,62.2153,62.0828,62.1919,17100.0
2010-11-23 11:00:00,79.84,79.85,79.61,79.63,21300.0,62.2309,62.2387,62.0516,62.0672,21300.0
2010-11-23 11:10:00,79.62,79.65,79.36,79.42,28700.0,62.0594,62.0828,61.8568,61.9035,28700.0
2010-11-23 11:20:00,79.42,79.5,79.13,79.14,21400.0,61.9035,61.9659,61.6775,61.6853,21400.0
2010-11-23 11:30:00,79.13,79.29,79.0,79.29,18900.0,61.6775,61.8022,61.5762,61.8022,18900.0
2010-11-23 11:40:00,79.31,79.45,79.3,79.45,11300.0,61.8178,61.9269,61.81,61.9269,11300.0
2010-11-23 11:50:00,79.46,79.68,79.46,79.66,21300.0,61.9347,62.1062,61.9347,62.0906,21300.0
2010-11-23 12:00:00,79.65,79.74,79.53,79.74,18000.0,62.0828,62.1529,61.9893,62.1529,18000.0
2010-11-23 12:10:00,79.75,79.8,79.65,79.72,5800.0,62.1607,62.1997,62.0828,62.1374,5800.0
2010-11-23 12:20:00,79.71,79.72,79.55,79.6,9600.0,62.1296,62.1374,62.0049,62.0438,9600.0
2010-11-23 12:30:00,79.61,79.73,79.41,79.44,11900.0,62.0516,62.1452,61.8957,61.9191,11900.0
2010-11-23 12:40:00,79.44,79.63,79.44,79.62,9300.0,61.9191,62.0672,61.9191,62.0594,9300.0
2010-11-23 12:50:00,79.61,79.65,79.48,79.64,35000.0,62.0516,62.0828,61.9503,62.075,35000.0
2010-11-23 13:00:00,79.66,79.72,79.58,79.58,12600.0,62.0906,62.1374,62.0282,62.0282,12600.0
2010-11-23 13:10:00,79.57,79.68,79.57,79.63,16000.0,62.0204,62.1062,62.0204,62.0672,16000.0
2010-11-23 13:20:00,79.62,79.84,79.59,79.84,10900.0,62.0594,62.2309,62.036,62.2309,10900.0
2010-11-23 13:30:00,79.88,79.94,79.64,79.75,19900.0,62.2621,62.3088,62.075,62.1607,19900.0
2010-11-23 13:40:00,79.75,79.77,79.57,79.59,10300.0,62.1607,62.1763,62.0204,62.036,10300.0
2010-11-23 13:50:00,79.6,79.63,79.5,79.51,12800.0,62.0438,62.0672,61.9659,61.9737,12800.0
2010-11-23 14:00:00,79.53,79.71,79.42,79.49,23400.0,61.9893,62.1296,61.9035,61.9581,23400.0
2010-11-23 14:10:00,79.48,79.5,79.37,79.37,32900.0,61.9503,61.9659,61.8646,61.8646,32900.0
2010-11-23 14:20:00,79.36,79.46,79.27,79.44,12400.0,61.8568,61.9347,61.7866,61.9191,12400.0
2010-11-23 14:30:00,79.44,79.51,79.3,79.4,9700.0,61.9191,61.9737,61.81,61.8879,9700.0
2010-11-23 14:40:00,79.39,79.52,79.33,79.46,12800.0,61.8801,61.9815,61.8334,61.9347,12800.0
2010-11-23 14:50:00,79.46,79.63,79.46,79.61,13100.0,61.9347,62.0672,61.9347,62.0516,13100.0
2010-11-23 15:00:00,79.6,79.75,79.5,79.74,16300.0,62.0438,62.1607,61.9659,62.1529,16300.0
2010-11-23 15:10:00,79.72,79.78,79.54,79.62,32600.0,62.1374,62.1841,61.9971,62.0594,32600.0
2010-11-23 15:20:00,79.62,79.75,79.51,79.73,31900.0,62.0594,62.1607,61.9737,62.1452,31900.0
2010-11-23 15:30:00,79.74,79.86,79.61,79.75,24300.0,62.1529,62.2465,62.0516,62.1607,24300.0
2010-11-23 15:40:00,79.74,79.94,79.72,79.8,54400.0,62.1529,62.3088,62.1374,62.1997,54400.0
2010-11-23 15:50:00,79.8,80.02,79.74,79.93,72000.0,62.1997,62.3712,62.1529,62.301,72000.0
2010-11-24 09:30:00,80.45,80.76,80.45,80.71,38200.0,62.7064,62.948,62.7064,62.909,38200.0
2010-11-24 09:40:00,80.73,80.88,80.62,80.69,16700.0,62.9246,63.0415,62.8389,62.8934,16700.0
2010-11-24 09:50:00,80.68,81.09,80.6,80.79,28900.0,62.8856,63.2052,62.8233,62.9714,28900.0
2010-11-24 10:00:00,80.78,80.78,80.53,80.73,24500.0,62.9636,62.9636,62.7687,62.9246,24500.0
2010-11-24 10:10:00,80.78,81.04,80.78,81.03,16300.0,62.9636,63.1662,62.9636,63.1584,16300.0
2010-11-24 10:20:00,81.04,81.48,81.04,81.34,29700.0,63.1662,63.5092,63.1662,63.4001,29700.0
2010-11-24 10:30:00,81.31,81.48,81.29,81.38,19200.0,63.3767,63.5092,63.3611,63.4312,19200.0
2010-11-24 10:40:00,81.38,81.44,81.34,81.34,18400.0,63.4312,63.478,63.4001,63.4001,18400.0
2010-11-24 10:50:00,81.33,81.42,81.29,81.41,9700.0,63.3923,63.4624,63.3611,63.4546,9700.0
2010-11-24 11:00:00,81.39,81.71,81.37,81.37,62100.0,63.439,63.6885,63.4234,63.4234,62100.0
2010-11-24 11:10:00,81.38,81.44,81.34,81.41,27900.0,63.4312,63.478,63.4001,63.4546,27900.0
2010-11-24 11:20:00,81.43,81.54,81.41,81.54,16100.0,63.4702,63.5559,63.4546,63.5559,16100.0
2010-11-24 11:30:00,81.56,81.59,81.51,81.54,31100.0,63.5715,63.5949,63.5326,63.5559,31100.0
2010-11-24 11:40:00,81.54,81.54,81.46,81.47,17000.0,63.5559,63.5559,63.4936,63.5014,17000.0
2010-11-24 11:50:00,81.47,81.51,81.46,81.5,17100.0,63.5014,63.5326,63.4936,63.5248,17100.0
2010-11-24 12:00:00,81.5,81.51,81.47,81.47,38500.0,63.5248,63.5326,63.5014,63.5014,38500.0
2010-11-24 12:10:00,81.47,81.5,81.38,81.4,48700.0,63.5014,63.5248,63.4312,63.4468,48700.0
2010-11-24 12:20:00,81.39,81.41,81.35,81.41,15000.0,63.439,63.4546,63.4079,63.4546,15000.0
2010-11-24 12:30:00,81.42,81.63,81.42,81.63,12100.0,63.4624,63.6261,63.4624,63.6261,12100.0
2010-11-24 12:40:00,81.64,81.71,81.6,81.65,15000.0,63.6339,63.6885,63.6027,63.6417,15000.0
2010-11-24 12:50:00,81.66,81.75,81.65,81.75,12900.0,63.6495,63.7196,63.6417,63.7196,12900.0
2010-11-24 13:00:00,81.75,81.77,81.69,81.74,21600.0,63.7196,63.7352,63.6729,63.7118,21600.0
2010-11-24 13:10:00,81.77,81.89,81.76,81.89,9700.0,63.7352,63.8288,63.7274,63.8288,9700.0
2010-11-24 13:20:00,81.89,82.1,81.86,82.08,21400.0,63.8288,63.9924,63.8054,63.9768,21400.0
2010-11-24 13:30:00,82.08,82.09,82.0,82.0,13900.0,63.9768,63.9846,63.9145,63.9145,13900.0
2010-11-24 13:40:00,82.0,82.01,81.88,81.94,17300.0,63.9145,63.9223,63.821,63.8677,17300.0
2010-11-24 13:50:00,81.97,82.1,81.97,82.1,28700.0,63.8911,63.9924,63.8911,63.9924,28700.0
2010-11-24 14:00:00,82.09,82.1,81.92,81.92,17100.0,63.9846,63.9924,63.8521,63.8521,17100.0
2010-11-24 14:10:00,81.91,81.91,81.73,81.73,10500.0,63.8443,63.8443,63.704,63.704,10500.0
2010-11-24 14:20:00,81.73,81.88,81.71,81.83,18400.0,63.704,63.821,63.6885,63.782,18400.0
2010-11-24 14:30:00,81.85,82.0,81.78,81.98,40100.0,63.7976,63.9145,63.743,63.8989,40100.0
2010-11-24 14:40:00,81.99,82.08,81.98,82.0,31100.0,63.9067,63.9768,63.8989,63.9145,31100.0
2010-11-24 14:50:00,82.01,82.11,82.01,82.09,22600.0,63.9223,64.0002,63.9223,63.9846,22600.0
2010-11-24 15:00:00,82.08,82.14,82.04,82.08,26000.0,63.9768,64.0236,63.9457,63.9768,26000.0
2010-11-24 15:10:00,82.08,82.12,81.98,82.0,16200.0,63.9768,64.008,63.8989,63.9145,16200.0
2010-11-24 15:20:00,81.99,82.21,81.99,82.21,30000.0,63.9067,64.0782,63.9067,64.0782,30000.0
2010-11-24 15:30:00,82.2,82.2,82.1,82.16,48500.0,64.0704,64.0704,63.9924,64.0392,48500.0
2010-11-24 15:40:00,82.16,82.23,82.08,82.14,45900.0,64.0392,64.0938,63.9768,64.0236,45900.0
2010-11-24 15:50:00,82.15,82.3,82.1,82.25,52500.0,64.0314,64.1483,63.9924,64.1094,52500.0
2010-11-26 09:30:00,81.39,82.2,81.27,81.38,45900.0,63.439,64.0704,63.3455,63.4312,45900.0
2010-11-26 09:40:00,81.39,81.64,81.29,81.45,14100.0,63.439,63.6339,63.3611,63.4858,14100.0
2010-11-26 09:50:00,81.44,81.76,81.42,81.55,15800.0,63.478,63.7274,63.4624,63.5637,15800.0
2010-11-26 10:00:00,81.57,81.74,81.53,81.63,16800.0,63.5793,63.7118,63.5482,63.6261,16800.0
2010-11-26 10:10:00,81.63,81.79,81.51,81.54,10900.0,63.6261,63.7508,63.5326,63.5559,10900.0
2010-11-26 10:20:00,81.58,81.67,81.34,81.34,17100.0,63.5871,63.6573,63.4001,63.4001,17100.0
2010-11-26 10:30:00,81.36,81.41,81.23,81.4,26100.0,63.4156,63.4546,63.3143,63.4468,26100.0
2010-11-26 10:40:00,81.41,81.67,81.41,81.44,11400.0,63.4546,63.6573,63.4546,63.478,11400.0
2010-11-26 10:50:00,81.45,81.46,81.3,81.3,10900.0,63.4858,63.4936,63.3689,63.3689,10900.0
2010-11-26 11:00:00,81.3,81.41,81.26,81.3,13700.0,63.3689,63.4546,63.3377,63.3689,13700.0
2010-11-26 11:10:00,81.29,81.31,81.22,81.27,39700.0,63.3611,63.3767,63.3065,63.3455,39700.0
2010-11-26 11:20:00,81.3,81.33,81.22,81.33,26100.0,63.3689,63.3923,63.3065,63.3923,26100.0
2010-11-26 11:30:00,81.33,81.42,81.26,81.26,17800.0,63.3923,63.4624,63.3377,63.3377,17800.0
2010-11-26 11:40:00,81.27,81.38,81.16,81.36,16600.0,63.3455,63.4312,63.2598,63.4156,16600.0
2010-11-26 11:50:00,81.37,81.54,81.34,81.54,21100.0,63.4234,63.5559,63.4001,63.5559,21100.0
2010-11-26 12:00:00,81.5,81.61,81.35,81.52,27600.0,63.5248,63.6105,63.4079,63.5404,27600.0
2010-11-26 12:10:00,81.5,81.56,81.44,81.56,23300.0,63.5248,63.5715,63.478,63.5715,23300.0
2010-11-26 12:20:00,81.59,81.7,81.58,81.6,23800.0,63.5949,63.6807,63.5871,63.6027,23800.0
2010-11-26 12:30:00,81.6,81.6,81.47,81.47,24400.0,63.6027,63.6027,63.5014,63.5014,24400.0
2010-11-26 12:40:00,81.47,81.48,81.33,81.35,31200.0,63.5014,63.5092,63.3923,63.4079,31200.0
2010-11-26 12:50:00,81.35,81.5,81.3,81.45,61500.0,63.4079,63.5248,63.3689,63.4858,61500.0
2010-11-29 09:30:00,81.0,81.02,80.15,80.23,46300.0,63.135,63.1506,62.4725,62.5349,46300.0
2010-11-29 09:40:00,80.29,80.63,80.15,80.28,19000.0,62.5816,62.8467,62.4725,62.5738,19000.0
2010-11-29 09:50:00,80.27,80.3,79.61,79.71,29700.0,62.5661,62.5894,62.0516,62.1296,29700.0
2010-11-29 10:00:00,79.73,79.81,79.42,79.55,50200.0,62.1452,62.2075,61.9035,62.0049,50200.0
2010-11-29 10:10:00,79.53,79.8,79.45,79.68,28200.0,61.9893,62.1997,61.9269,62.1062,28200.0
2010-11-29 10:20:00,79.7,79.75,79.59,79.61,14100.0,62.1218,62.1607,62.036,62.0516,14100.0
2010-11-29 10:30:00,79.62,80.16,79.6,79.96,9300.0,62.0594,62.4803,62.0438,62.3244,9300.0
2010-11-29 10:40:00,80.02,80.05,79.72,79.73,10500.0,62.3712,62.3946,62.1374,62.1452,10500.0
2010-11-29 10:50:00,79.76,79.82,79.5,79.5,14800.0,62.1685,62.2153,61.9659,61.9659,14800.0
2010-11-29 11:00:00,79.52,79.76,79.5,79.71,10400.0,61.9815,62.1685,61.9659,62.1296,10400.0
2010-11-29 11:10:00,79.7,79.97,79.68,79.86,13300.0,62.1218,62.3322,62.1062,62.2465,13300.0
2010-11-29 11:20:00,79.82,79.97,79.64,79.82,11500.0,62.2153,62.3322,62.075,62.2153,11500.0
2010-11-29 11:30:00,79.83,79.9,79.62,79.65,15700.0,62.2231,62.2777,62.0594,62.0828,15700.0
2010-11-29 11:40:00,79.65,79.78,79.57,79.66,21500.0,62.0828,62.1841,62.0204,62.0906,21500.0
2010-11-29 11:50:00,79.66,79.89,79.57,79.89,16400.0,62.0906,62.2699,62.0204,62.2699,16400.0
2010-11-29 12:00:00,79.88,80.16,79.85,80.16,64600.0,62.2621,62.4803,62.2387,62.4803,64600.0
2010-11-29 12:10:00,80.13,80.27,80.07,80.09,13100.0,62.4569,62.5661,62.4102,62.4258,13100.0
2010-11-29 12:20:00,80.13,80.19,79.95,79.95,13800.0,62.4569,62.5037,62.3166,62.3166,13800.0
2010-11-29 12:30:00,79.95,79.99,79.92,79.98,6300.0,62.3166,62.3478,62.2932,62.34,6300.0
2010-11-29 12:40:00,79.99,80.0,79.95,79.99,26400.0,62.3478,62.3556,62.3166,62.3478,26400.0
2010-11-29 12:50:00,79.98,80.0,79.91,79.96,6700.0,62.34,62.3556,62.2855,62.3244,6700.0
2010-11-29 13:00:00,79.94,79.97,79.83,79.84,6300.0,62.3088,62.3322,62.2231,62.2309,6300.0
2010-11-29 13:10:00,79.85,79.92,79.82,79.84,9900.0,62.2387,62.2932,62.2153,62.2309,9900.0
2010-11-29 13:20:00,79.84,79.84,79.68,79.71,10900.0,62.2309,62.2309,62.1062,62.1296,10900.0
2010-11-29 13:30:00,79.7,79.75,79.62,79.64,15600.0,62.1218,62.1607,62.0594,62.075,15600.0
2010-11-29 13:40:00,79.64,79.78,79.56,79.78,47400.0,62.075,62.1841,62.0126,62.1841,47400.0
2010-11-29 13:50:00,79.81,79.83,79.7,79.7,10100.0,62.2075,62.2231,62.1218,62.1218,10100.0
2010-11-29 14:00:00,79.71,79.8,79.68,79.79,18700.0,62.1296,62.1997,62.1062,62.1919,18700.0
2010-11-29 14:10:00,79.8,79.85,79.71,79.81,13700.0,62.1997,62.2387,62.1296,62.2075,13700.0
2010-11-29 14:20:00,79.81,80.0,79.71,79.98,15500.0,62.2075,62.3556,62.1296,62.34,15500.0
2010-11-29 14:30:00,79.97,80.16,79.97,80.14,71200.0,62.3322,62.4803,62.3322,62.4647,71200.0
2010-11-29 14:40:00,80.13,80.25,80.13,80.25,40800.0,62.4569,62.5505,62.4569,62.5505,40800.0
2010-11-29 14:50:00,80.24,80.29,80.14,80.28,28800.0,62.5427,62.5816,62.4647,62.5738,28800.0
2010-11-29 15:00:00,80.27,80.48,80.27,80.39,20700.0,62.5661,62.7297,62.5661,62.6596,20700.0
2010-11-29 15:10:00,80.41,80.69,80.39,80.68,20800.0,62.6752,62.8934,62.6596,62.8856,20800.0
2010-11-29 15:20:00,80.67,80.67,80.52,80.59,35900.0,62.8778,62.8778,62.7609,62.8155,35900.0
2010-11-29 15:30:00,80.6,80.6,80.33,80.36,29200.0,62.8233,62.8233,62.6128,62.6362,29200.0
2010-11-29 15:40:00,80.39,80.69,80.34,80.62,55000.0,62.6596,62.8934,62.6206,62.8389,55000.0
2010-11-29 15:50:00,80.63,80.64,80.36,80.44,81200.0,62.8467,62.8544,62.6362,62.6986,81200.0
2010-11-30 09:30:00,79.47,79.89,79.3,79.44,55100.0,61.9425,62.2699,61.81,61.9191,55100.0
2010-11-30 09:40:00,79.46,79.6,79.02,79.37,72000.0,61.9347,62.0438,61.5917,61.8646,72000.0
2010-11-30 09:50:00,79.39,79.56,79.28,79.51,25300.0,61.8801,62.0126,61.7944,61.9737,25300.0
2010-11-30 10:00:00,79.53,79.66,79.45,79.53,50500.0,61.9893,62.0906,61.9269,61.9893,50500.0
2010-11-30 10:10:00,79.53,79.68,79.51,79.68,19800.0,61.9893,62.1062,61.9737,62.1062,19800.0
2010-11-30 10:20:00,79.66,80.04,79.6,79.94,30300.0,62.0906,62.3868,62.0438,62.3088,30300.0
2010-11-30 10:30:00,79.95,79.99,79.69,79.82,35000.0,62.3166,62.3478,62.114,62.2153,35000.0
2010-11-30 10:40:00,79.81,79.95,79.63,79.7,17800.0,62.2075,62.3166,62.0672,62.1218,17800.0
2010-11-30 10:50:00,79.69,79.69,79.5,79.65,18000.0,62.114,62.114,61.9659,62.0828,18000.0
2010-11-30 11:00:00,79.64,79.71,79.5,79.51,33400.0,62.075,62.1296,61.9659,61.9737,33400.0
2010-11-30 11:10:00,79.5,79.56,79.14,79.39,34800.0,61.9659,62.0126,61.6853,61.8801,34800.0
2010-11-30 11:20:00,79.38,79.61,79.31,79.54,16500.0,61.8723,62.0516,61.8178,61.9971,16500.0
2010-11-30 11:30:00,79.53,79.6,79.41,79.58,17600.0,61.9893,62.0438,61.8957,62.0282,17600.0
2010-11-30 11:40:00,79.58,79.82,79.57,79.6,16900.0,62.0282,62.2153,62.0204,62.0438,16900.0
2010-11-30 11:50:00,79.59,79.83,79.51,79.79,12500.0,62.036,62.2231,61.9737,62.1919,12500.0
2010-11-30 12:00:00,79.76,79.88,79.71,79.76,19800.0,62.1685,62.2621,62.1296,62.1685,19800.0
2010-11-30 12:10:00,79.77,79.88,79.69,79.69,17500.0,62.1763,62.2621,62.114,62.114,17500.0
2010-11-30 12:20:00,79.69,79.78,79.61,79.78,21200.0,62.114,62.1841,62.0516,62.1841,21200.0
2010-11-30 12:30:00,79.79,79.88,79.61,79.65,15200.0,62.1919,62.2621,62.0516,62.0828,15200.0
2010-11-30 12:40:00,79.65,79.94,79.62,79.88,28300.0,62.0828,62.3088,62.0594,62.2621,28300.0
2010-11-30 12:50:00,79.87,80.07,79.86,79.97,77800.0,62.2543,62.4102,62.2465,62.3322,77800.0
2010-11-30 13:00:00,79.94,80.31,79.89,80.22,28800.0,62.3088,62.5972,62.2699,62.5271,28800.0
2010-11-30 13:10:00,80.21,80.32,80.21,80.29,15200.0,62.5193,62.605,62.5193,62.5816,15200.0
2010-11-30 13:20:00,80.3,80.46,80.29,80.32,14500.0,62.5894,62.7141,62.5816,62.605,14500.0
2010-11-30 13:30:00,80.33,80.5,80.27,80.41,13900.0,62.6128,62.7453,62.5661,62.6752,13900.0
2010-11-30 13:40:00,80.42,80.42,80.07,80.16,17100.0,62.683,62.683,62.4102,62.4803,17100.0
2010-11-30 13:50:00,80.14,80.24,80.05,80.22,26600.0,62.4647,62.5427,62.3946,62.5271,26600.0
2010-11-30 14:00:00,80.24,80.44,80.23,80.39,17800.0,62.5427,62.6986,62.5349,62.6596,17800.0
2010-11-30 14:10:00,80.38,80.42,80.11,80.15,24700.0,62.6518,62.683,62.4413,62.4725,24700.0
2010-11-30 14:20:00,80.15,80.25,79.9,80.01,24500.0,62.4725,62.5505,62.2777,62.3634,24500.0
2010-11-30 14:30:00,79.99,80.18,79.99,80.1,22400.0,62.3478,62.4959,62.3478,62.4335,22400.0
2010-11-30 14:40:00,80.11,80.4,80.09,80.3,27600.0,62.4413,62.6674,62.4258,62.5894,27600.0
2010-11-30 14:50:00,80.31,80.53,80.22,80.44,28000.0,62.5972,62.7687,62.5271,62.6986,28000.0
2010-11-30 15:00:00,80.44,80.49,80.34,80.41,27400.0,62.6986,62.7375,62.6206,62.6752,27400.0
2010-11-30 15:10:00,80.4,80.48,80.29,80.47,37200.0,62.6674,62.7297,62.5816,62.7219,37200.0
2010-11-30 15:20:00,80.49,80.6,80.42,80.49,44000.0,62.7375,62.8233,62.683,62.7375,44000.0
2010-11-30 15:30:00,80.48,80.57,80.4,80.48,42500.0,62.7297,62.7999,62.6674,62.7297,42500.0
2010-11-30 15:40:00,80.47,80.49,80.22,80.25,164900.0,62.7219,62.7375,62.5271,62.5505,164900.0
2010-11-30 15:50:00,80.22,80.43,80.14,80.24,156500.0,62.5271,62.6908,62.4647,62.5427,156500.0
2010-12-01 09:30:00,81.84,82.06,81.75,81.97,77600.0,63.7898,63.9613,63.7196,63.8911,77600.0
2010-12-01 09:40:00,81.99,82.5,81.99,82.47,28700.0,63.9067,64.3042,63.9067,64.2808,28700.0
2010-12-01 09:50:00,82.48,82.7,82.48,82.65,45800.0,64.2886,64.4601,64.2886,64.4211,45800.0
2010-12-01 10:00:00,82.66,82.71,82.34,82.39,59500.0,64.4289,64.4679,64.1795,64.2185,59500.0
2010-12-01 10:10:00,82.41,82.46,82.23,82.25,31000.0,64.2341,64.273,64.0938,64.1094,31000.0
2010-12-01 10:20:00,82.25,82.25,81.97,81.97,67400.0,64.1094,64.1094,63.8911,63.8911,67400.0
2010-12-01 10:30:00,81.99,82.05,81.91,82.01,42700.0,63.9067,63.9535,63.8443,63.9223,42700.0
2010-12-01 10:40:00,82.04,82.41,82.03,82.29,18900.0,63.9457,64.2341,63.9379,64.1405,18900.0
2010-12-01 10:50:00,82.28,82.32,82.16,82.19,19900.0,64.1327,64.1639,64.0392,64.0626,19900.0
2010-12-01 11:00:00,82.18,82.2,81.99,82.12,17000.0,64.0548,64.0704,63.9067,64.008,17000.0
2010-12-01 11:10:00,82.13,82.41,82.13,82.26,19700.0,64.0158,64.2341,64.0158,64.1171,19700.0
2010-12-01 11:20:00,82.25,82.26,82.06,82.08,7900.0,64.1094,64.1171,63.9613,63.9768,7900.0
2010-12-01 11:30:00,82.08,82.26,82.08,82.25,14600.0,63.9768,64.1171,63.9768,64.1094,14600.0
2010-12-01 11:40:00,82.24,82.32,82.24,82.32,8900.0,64.1016,64.1639,64.1016,64.1639,8900.0
2010-12-01 11:50:00,82.31,82.88,82.31,82.85,32100.0,64.1561,64.6004,64.1561,64.577,32100.0
2010-12-01 12:00:00,82.85,83.02,82.75,82.76,37300.0,64.577,64.7095,64.4991,64.5069,37300.0
2010-12-01 12:10:00,82.73,82.77,82.57,82.72,18900.0,64.4835,64.5147,64.3588,64.4757,18900.0
2010-12-01 12:20:00,82.73,82.85,82.72,82.78,20900.0,64.4835,64.577,64.4757,64.5225,20900.0
2010-12-01 12:30:00,82.79,82.86,82.77,82.86,12400.0,64.5303,64.5848,64.5147,64.5848,12400.0
2010-12-01 12:40:00,82.84,82.91,82.83,82.91,14700.0,64.5692,64.6238,64.5614,64.6238,14700.0
2010-12-01 12:50:00,82.93,83.09,82.92,83.04,25600.0,64.6394,64.7641,64.6316,64.7251,25600.0
2010-12-01 13:00:00,83.04,83.16,83.04,83.07,20900.0,64.7251,64.8186,64.7251,64.7485,20900.0
2010-12-01 13:10:00,83.09,83.29,82.97,82.99,28900.0,64.7641,64.92,64.6706,64.6861,28900.0
2010-12-01 13:20:00,83.01,83.18,82.96,82.97,24900.0,64.7017,64.8342,64.6628,64.6706,24900.0
2010-12-01 13:30:00,82.94,83.06,82.89,82.99,15300.0,64.6472,64.7407,64.6082,64.6861,15300.0
2010-12-01 13:40:00,82.99,83.0,82.92,82.98,18600.0,64.6861,64.6939,64.6316,64.6783,18600.0
2010-12-01 13:50:00,82.98,83.05,82.98,83.02,14200.0,64.6783,64.7329,64.6783,64.7095,14200.0
2010-12-01 14:00:00,83.03,83.1,82.86,82.88,14100.0,64.7173,64.7719,64.5848,64.6004,14100.0
2010-12-01 14:10:00,82.86,83.07,82.86,83.07,11300.0,64.5848,64.7485,64.5848,64.7485,11300.0
2010-12-01 14:20:00,83.09,83.11,82.93,82.94,18000.0,64.7641,64.7797,64.6394,64.6472,18000.0
2010-12-01 14:30:00,82.95,83.23,82.95,83.19,31800.0,64.655,64.8732,64.655,64.842,31800.0
2010-12-01 14:40:00,83.18,83.23,83.07,83.17,20300.0,64.8342,64.8732,64.7485,64.8264,20300.0
2010-12-01 14:50:00,83.15,83.26,83.07,83.26,22300.0,64.8109,64.8966,64.7485,64.8966,22300.0
2010-12-01 15:00:00,83.25,83.37,83.13,83.17,96900.0,64.8888,64.9823,64.7953,64.8264,96900.0
2010-12-01 15:10:00,83.17,83.21,83.04,83.06,29000.0,64.8264,64.8576,64.7251,64.7407,29000.0
2010-12-01 15:20:00,83.06,83.15,83.02,83.06,27200.0,64.7407,64.8109,64.7095,64.7407,27200.0
2010-12-01 15:30:00,83.07,83.19,82.99,83.18,119800.0,64.7485,64.842,64.6861,64.8342,119800.0
2010-12-01 15:40:00,83.2,83.23,83.03,83.11,41000.0,64.8498,64.8732,64.7173,64.7797,41000.0
2010-12-01 15:50:00,83.12,83.18,83.01,83.17,79000.0,64.7875,64.8342,64.7017,64.8264,79000.0
2010-12-02 09:30:00,83.16,83.6,82.84,83.49,47300.0,64.8186,65.1616,64.5692,65.0759,47300.0
2010-12-02 09:40:00,83.48,83.68,83.38,83.52,42600.0,65.0681,65.224,64.9901,65.0992,42600.0
2010-12-02 09:50:00,83.52,83.73,83.46,83.62,31300.0,65.0992,65.2629,65.0525,65.1772,31300.0
2010-12-02 10:00:00,83.65,84.0,83.65,83.79,37200.0,65.2006,65.4734,65.2006,65.3097,37200.0
2010-12-02 10:10:00,83.78,83.94,83.73,83.85,45900.0,65.3019,65.4266,65.2629,65.3565,45900.0
2010-12-02 10:20:00,83.83,83.94,83.81,83.87,32400.0,65.3409,65.4266,65.3253,65.3721,32400.0
2010-12-02 10:30:00,83.86,83.97,83.83,83.96,23000.0,65.3643,65.45,65.3409,65.4422,23000.0
2010-12-02 10:40:00,83.96,84.0,83.85,83.97,27400.0,65.4422,65.4734,65.3565,65.45,27400.0
2010-12-02 10:50:00,83.99,84.06,83.88,84.06,20300.0,65.4656,65.5201,65.3798,65.5201,20300.0
2010-12-02 11:00:00,84.08,84.09,83.85,83.87,21200.0,65.5357,65.5435,65.3565,65.3721,21200.0
2010-12-02 11:10:00,83.86,84.21,83.78,84.21,34100.0,65.3643,65.6371,65.3019,65.6371,34100.0
2010-12-02 11:20:00,84.21,84.29,84.12,84.19,41100.0,65.6371,65.6994,65.5669,65.6215,41100.0
2010-12-02 11:30:00,84.21,84.28,84.09,84.1,19200.0,65.6371,65.6916,65.5435,65.5513,19200.0
2010-12-02 11:40:00,84.1,84.4,84.1,84.4,18600.0,65.5513,65.7852,65.5513,65.7852,18600.0
2010-12-02 11:50:00,84.41,84.52,84.31,84.31,32500.0,65.793,65.8787,65.715,65.715,32500.0
2010-12-02 12:00:00,84.32,84.35,84.19,84.27,31200.0,65.7228,65.7462,65.6215,65.6838,31200.0
2010-12-02 12:10:00,84.28,84.37,84.25,84.34,21800.0,65.6916,65.7618,65.6682,65.7384,21800.0
2010-12-02 12:20:00,84.33,84.37,84.2,84.2,24900.0,65.7306,65.7618,65.6293,65.6293,24900.0
2010-12-02 12:30:00,84.17,84.32,84.17,84.25,25800.0,65.6059,65.7228,65.6059,65.6682,25800.0
2010-12-02 12:40:00,84.28,84.29,84.14,84.29,22800.0,65.6916,65.6994,65.5825,65.6994,22800.0
2010-12-02 12:50:00,84.28,84.32,84.18,84.2,23900.0,65.6916,65.7228,65.6137,65.6293,23900.0
2010-12-02 13:00:00,84.16,84.3,84.11,84.13,89900.0,65.5981,65.7072,65.5591,65.5747,89900.0
2010-12-02 13:10:00,84.16,84.24,84.13,84.18,18100.0,65.5981,65.6604,65.5747,65.6137,18100.0
2010-12-02 13:20:00,84.16,84.25,84.05,84.14,46600.0,65.5981,65.6682,65.5124,65.5825,46600.0
2010-12-02 13:30:00,84.17,84.37,84.17,84.36,14900.0,65.6059,65.7618,65.6059,65.754,14900.0
2010-12-02 13:40:00,84.35,84.36,84.28,84.29,15000.0,65.7462,65.754,65.6916,65.6994,15000.0
2010-12-02 13:50:00,84.29,84.3,84.17,84.19,21700.0,65.6994,65.7072,65.6059,65.6215,21700.0
2010-12-02 14:00:00,84.18,84.2,84.1,84.18,14500.0,65.6137,65.6293,65.5513,65.6137,14500.0
2010-12-02 14:10:00,84.16,84.29,84.12,84.25,19000.0,65.5981,65.6994,65.5669,65.6682,19000.0
2010-12-02 14:20:00,84.25,84.45,84.25,84.27,101400.0,65.6682,65.8241,65.6682,65.6838,101400.0
2010-12-02 14:30:00,84.26,84.27,84.12,84.21,24500.0,65.676,65.6838,65.5669,65.6371,24500.0
2010-12-02 14:40:00,84.2,84.27,84.18,84.22,15200.0,65.6293,65.6838,65.6137,65.6449,15200.0
2010-12-02 14:50:00,84.24,84.24,83.98,84.0,18300.0,65.6604,65.6604,65.4578,65.4734,18300.0
2010-12-02 15:00:00,83.99,84.14,83.99,84.12,24600.0,65.4656,65.5825,65.4656,65.5669,24600.0
2010-12-02 15:10:00,84.12,84.13,84.0,84.02,24300.0,65.5669,65.5747,65.4734,65.489,24300.0
2010-12-02 15:20:00,84.02,84.11,83.98,84.07,34800.0,65.489,65.5591,65.4578,65.5279,34800.0
2010-12-02 15:30:00,84.07,84.19,84.03,84.17,34500.0,65.5279,65.6215,65.4968,65.6059,34500.0
2010-12-02 15:40:00,84.18,84.19,83.96,83.99,86900.0,65.6137,65.6215,65.4422,65.4656,86900.0
2010-12-02 15:50:00,83.99,84.04,83.96,84.01,130400.0,65.4656,65.5046,65.4422,65.4812,130400.0
2010-12-03 09:30:00,83.61,84.01,83.51,83.97,25100.0,65.1694,65.4812,65.0915,65.45,25100.0
2010-12-03 09:40:00,83.95,84.24,83.85,84.03,12300.0,65.4344,65.6604,65.3565,65.4968,12300.0
2010-12-03 09:50:00,83.99,84.03,83.86,84.01,19700.0,65.4656,65.4968,65.3643,65.4812,19700.0
2010-12-03 10:00:00,84.01,84.34,83.94,83.94,22500.0,65.4812,65.7384,65.4266,65.4266,22500.0
2010-12-03 10:10:00,83.9,84.13,83.81,84.1,29000.0,65.3954,65.5747,65.3253,65.5513,29000.0
2010-12-03 10:20:00,84.12,84.16,83.96,84.03,51500.0,65.5669,65.5981,65.4422,65.4968,51500.0
2010-12-03 10:30:00,84.01,84.21,83.97,84.21,27600.0,65.4812,65.6371,65.45,65.6371,27600.0
2010-12-03 10:40:00,84.22,84.25,84.11,84.11,16100.0,65.6449,65.6682,65.5591,65.5591,16100.0
2010-12-03 10:50:00,84.11,84.3,84.1,84.18,16200.0,65.5591,65.7072,65.5513,65.6137,16200.0
2010-12-03 11:00:00,84.19,84.19,84.1,84.13,5200.0,65.6215,65.6215,65.5513,65.5747,5200.0
2010-12-03 11:10:00,84.11,84.14,84.0,84.01,4500.0,65.5591,65.5825,65.4734,65.4812,4500.0
2010-12-03 11:20:00,84.03,84.07,83.9,83.94,8300.0,65.4968,65.5279,65.3954,65.4266,8300.0
2010-12-03 11:30:00,83.96,83.96,83.81,83.84,9500.0,65.4422,65.4422,65.3253,65.3487,9500.0
2010-12-03 11:40:00,83.86,83.96,83.84,83.95,3500.0,65.3643,65.4422,65.3487,65.4344,3500.0
2010-12-03 11:50:00,83.93,83.94,83.78,83.9,15200.0,65.4188,65.4266,65.3019,65.3954,15200.0
2010-12-03 12:00:00,83.93,84.04,83.93,84.03,15400.0,65.4188,65.5046,65.4188,65.4968,15400.0
2010-12-03 12:10:00,84.03,84.11,83.97,84.11,8800.0,65.4968,65.5591,65.45,65.5591,8800.0
2010-12-03 12:20:00,84.11,84.13,84.0,84.03,6000.0,65.5591,65.5747,65.4734,65.4968,6000.0
2010-12-03 12:30:00,84.05,84.14,84.0,84.14,7800.0,65.5124,65.5825,65.4734,65.5825,7800.0
2010-12-03 12:40:00,84.11,84.16,83.99,84.01,8200.0,65.5591,65.5981,65.4656,65.4812,8200.0
2010-12-03 12:50:00,84.01,84.01,83.98,84.0,8200.0,65.4812,65.4812,65.4578,65.4734,8200.0
2010-12-03 13:00:00,83.99,84.14,83.98,84.12,19000.0,65.4656,65.5825,65.4578,65.5669,19000.0
2010-12-03 13:10:00,84.09,84.14,84.01,84.01,21500.0,65.5435,65.5825,65.4812,65.4812,21500.0
2010-12-03 13:20:00,84.01,84.09,84.0,84.04,9600.0,65.4812,65.5435,65.4734,65.5046,9600.0
2010-12-03 13:30:00,84.04,84.06,83.96,83.97,22500.0,65.5046,65.5201,65.4422,65.45,22500.0
2010-12-03 13:40:00,83.97,84.12,83.96,84.1,8500.0,65.45,65.5669,65.4422,65.5513,8500.0
2010-12-03 13:50:00,84.11,84.16,84.08,84.11,6900.0,65.5591,65.5981,65.5357,65.5591,6900.0
2010-12-03 14:00:00,84.11,84.19,83.95,84.01,12700.0,65.5591,65.6215,65.4344,65.4812,12700.0
2010-12-03 14:10:00,84.02,84.09,84.0,84.0,7000.0,65.489,65.5435,65.4734,65.4734,7000.0
2010-12-03 14:20:00,84.01,84.03,83.97,83.99,14300.0,65.4812,65.4968,65.45,65.4656,14300.0
2010-12-03 14:30:00,83.99,84.08,83.99,84.06,7600.0,65.4656,65.5357,65.4656,65.5201,7600.0
2010-12-03 14:40:00,84.06,84.11,84.01,84.06,13400.0,65.5201,65.5591,65.4812,65.5201,13400.0
2010-12-03 14:50:00,84.07,84.14,84.04,84.14,15400.0,65.5279,65.5825,65.5046,65.5825,15400.0
2010-12-03 15:00:00,84.16,84.16,84.04,84.05,18000.0,65.5981,65.5981,65.5046,65.5124,18000.0
2010-12-03 15:10:00,84.05,84.15,84.0,84.05,17300.0,65.5124,65.5903,65.4734,65.5124,17300.0
2010-12-03 15:20:00,84.05,84.16,84.02,84.16,26400.0,65.5124,65.5981,65.489,65.5981,26400.0
2010-12-03 15:30:00,84.15,84.3,84.1,84.27,24400.0,65.5903,65.7072,65.5513,65.6838,24400.0
2010-12-03 15:40:00,84.28,84.4,84.2,84.38,40600.0,65.6916,65.7852,65.6293,65.7696,40600.0
2010-12-03 15:50:00,84.38,84.38,84.16,84.23,58600.0,65.7696,65.7696,65.5981,65.6527,58600.0
2010-12-06 09:30:00,83.78,84.18,83.69,84.1,21400.0,65.3019,65.6137,65.2318,65.5513,21400.0
2010-12-06 09:40:00,84.18,84.2,84.0,84.1,20900.0,65.6137,65.6293,65.4734,65.5513,20900.0
2010-12-06 09:50:00,84.08,84.17,83.95,83.96,18800.0,65.5357,65.6059,65.4344,65.4422,18800.0
2010-12-06 10:00:00,83.96,84.13,83.95,84.03,8100.0,65.4422,65.5747,65.4344,65.4968,8100.0
2010-12-06 10:10:00,84.05,84.14,83.93,83.98,11000.0,65.5124,65.5825,65.4188,65.4578,11000.0
2010-12-06 10:20:00,83.98,84.2,83.97,84.19,15000.0,65.4578,65.6293,65.45,65.6215,15000.0
2010-12-06 10:30:00,84.21,84.21,83.99,84.05,6200.0,65.6371,65.6371,65.4656,65.5124,6200.0
2010-12-06 10:40:00,84.04,84.08,83.94,84.04,5600.0,65.5046,65.5357,65.4266,65.5046,5600.0
2010-12-06 10:50:00,84.03,84.21,83.97,84.2,14700.0,65.4968,65.6371,65.45,65.6293,14700.0
2010-12-06 11:00:00,84.2,84.54,84.2,84.33,30000.0,65.6293,65.8943,65.6293,65.7306,30000.0
2010-12-06 11:10:00,84.35,84.37,84.04,84.12,11500.0,65.7462,65.7618,65.5046,65.5669,11500.0
2010-12-06 11:20:00,84.09,84.16,83.95,84.16,9200.0,65.5435,65.5981,65.4344,65.5981,9200.0
2010-12-06 11:30:00,84.19,84.19,84.11,84.13,5700.0,65.6215,65.6215,65.5591,65.5747,5700.0
2010-12-06 11:40:00,84.14,84.29,84.13,84.17,9900.0,65.5825,65.6994,65.5747,65.6059,9900.0
2010-12-06 11:50:00,84.21,84.34,84.16,84.32,20100.0,65.6371,65.7384,65.5981,65.7228,20100.0
2010-12-06 12:00:00,84.32,84.47,84.32,84.34,6700.0,65.7228,65.8397,65.7228,65.7384,6700.0
2010-12-06 12:10:00,84.33,84.34,84.26,84.26,16500.0,65.7306,65.7384,65.676,65.676,16500.0
2010-12-06 12:20:00,84.22,84.22,84.14,84.22,10500.0,65.6449,65.6449,65.5825,65.6449,10500.0
2010-12-06 12:30:00,84.23,84.47,84.23,84.45,5100.0,65.6527,65.8397,65.6527,65.8241,5100.0
2010-12-06 12:40:00,84.46,84.47,84.36,84.36,3600.0,65.8319,65.8397,65.754,65.754,3600.0
2010-12-06 12:50:00,84.38,84.46,84.31,84.45,7800.0,65.7696,65.8319,65.715,65.8241,7800.0
2010-12-06 13:00:00,84.45,84.55,84.45,84.55,6500.0,65.8241,65.9021,65.8241,65.9021,6500.0
2010-12-06 13:10:00,84.55,84.56,84.41,84.46,8000.0,65.9021,65.9099,65.793,65.8319,8000.0
2010-12-06 13:20:00,84.47,84.57,84.43,84.57,7100.0,65.8397,65.9177,65.8085,65.9177,7100.0
2010-12-06 13:30:00,84.56,84.73,84.55,84.71,8700.0,65.9099,66.0424,65.9021,66.0268,8700.0
2010-12-06 13:40:00,84.71,84.93,84.71,84.91,40700.0,66.0268,66.1983,66.0268,66.1827,40700.0
2010-12-06 13:50:00,84.92,84.92,84.78,84.79,15200.0,66.1905,66.1905,66.0813,66.0891,15200.0
2010-12-06 14:00:00,84.79,84.79,84.68,84.68,6000.0,66.0891,66.0891,66.0034,66.0034,6000.0
2010-12-06 14:10:00,84.68,84.75,84.63,84.74,8600.0,66.0034,66.058,65.9644,66.0502,8600.0
2010-12-06 14:20:00,84.73,84.76,84.52,84.58,10700.0,66.0424,66.0658,65.8787,65.9255,10700.0
2010-12-06 14:30:00,84.57,84.82,84.55,84.79,11000.0,65.9177,66.1125,65.9021,66.0891,11000.0
2010-12-06 14:40:00,84.78,84.78,84.64,84.67,7800.0,66.0813,66.0813,65.9722,65.9956,7800.0
2010-12-06 14:50:00,84.67,84.68,84.6,84.6,6300.0,65.9956,66.0034,65.941,65.941,6300.0
2010-12-06 15:00:00,84.61,84.7,84.6,84.66,12500.0,65.9488,66.019,65.941,65.9878,12500.0
2010-12-06 15:10:00,84.68,84.8,84.66,84.78,16200.0,66.0034,66.0969,65.9878,66.0813,16200.0
2010-12-06 15:20:00,84.79,84.8,84.71,84.71,17000.0,66.0891,66.0969,66.0268,66.0268,17000.0
2010-12-06 15:30:00,84.72,84.8,84.67,84.8,46000.0,66.0346,66.0969,65.9956,66.0969,46000.0
2010-12-06 15:40:00,84.8,84.93,84.72,84.78,28800.0,66.0969,66.1983,66.0346,66.0813,28800.0
2010-12-06 15:50:00,84.78,84.78,84.66,84.71,89200.0,66.0813,66.0813,65.9878,66.0268,89200.0
2010-12-07 09:30:00,85.26,85.59,84.73,85.29,58000.0,66.4555,66.7127,66.0424,66.4789,58000.0
2010-12-07 09:40:00,85.24,85.68,85.19,85.44,22100.0,66.4399,66.7828,66.4009,66.5958,22100.0
2010-12-07 09:50:00,85.44,85.61,85.35,85.44,44900.0,66.5958,66.7283,66.5256,66.5958,44900.0
2010-12-07 10:00:00,85.41,85.5,85.2,85.25,23400.0,66.5724,66.6425,66.4087,66.4477,23400.0
2010-12-07 10:10:00,85.24,85.45,85.21,85.43,16200.0,66.4399,66.6036,66.4165,66.588,16200.0
2010-12-07 10:20:00,85.41,85.46,85.28,85.28,35500.0,66.5724,66.6114,66.4711,66.4711,35500.0
2010-12-07 10:30:00,85.31,85.55,85.21,85.29,53900.0,66.4945,66.6815,66.4165,66.4789,53900.0
2010-12-07 10:40:00,85.31,85.63,85.27,85.6,23500.0,66.4945,66.7439,66.4633,66.7205,23500.0
2010-12-07 10:50:00,85.61,85.88,85.61,85.75,28500.0,66.7283,66.9387,66.7283,66.8374,28500.0
2010-12-07 11:00:00,85.75,85.75,85.54,85.67,12300.0,66.8374,66.8374,66.6737,66.7751,12300.0
2010-12-07 11:10:00,85.7,85.82,85.6,85.75,16100.0,66.7984,66.892,66.7205,66.8374,16100.0
2010-12-07 11:20:00,85.74,85.74,85.56,85.63,13200.0,66.8296,66.8296,66.6893,66.7439,13200.0
2010-12-07 11:30:00,85.66,85.73,85.59,85.73,10800.0,66.7673,66.8218,66.7127,66.8218,10800.0
2010-12-07 11:40:00,85.8,85.8,85.65,85.68,13800.0,66.8764,66.8764,66.7595,66.7828,13800.0
2010-12-07 11:50:00,85.67,85.76,85.64,85.75,27200.0,66.7751,66.8452,66.7517,66.8374,27200.0
2010-12-07 12:00:00,85.76,85.76,85.55,85.6,35200.0,66.8452,66.8452,66.6815,66.7205,35200.0
2010-12-07 12:10:00,85.57,85.63,85.5,85.53,16100.0,66.6971,66.7439,66.6425,66.6659,16100.0
2010-12-07 12:20:00,85.52,85.63,85.52,85.6,9700.0,66.6581,66.7439,66.6581,66.7205,9700.0
2010-12-07 12:30:00,85.6,85.64,85.56,85.58,10900.0,66.7205,66.7517,66.6893,66.7049,10900.0
2010-12-07 12:40:00,85.58,85.59,85.54,85.54,8400.0,66.7049,66.7127,66.6737,66.6737,8400.0
2010-12-07 12:50:00,85.55,85.7,85.53,85.7,11300.0,66.6815,66.7984,66.6659,66.7984,11300.0
2010-12-07 13:00:00,85.7,85.73,85.6,85.64,15600.0,66.7984,66.8218,66.7205,66.7517,15600.0
2010-12-07 13:10:00,85.63,85.7,85.53,85.69,13800.0,66.7439,66.7984,66.6659,66.7906,13800.0
2010-12-07 13:20:00,85.7,85.92,85.7,85.76,18300.0,66.7984,66.9699,66.7984,66.8452,18300.0
2010-12-07 13:30:00,85.78,85.78,85.52,85.58,22900.0,66.8608,66.8608,66.6581,66.7049,22900.0
2010-12-07 13:40:00,85.59,85.75,85.56,85.74,18600.0,66.7127,66.8374,66.6893,66.8296,18600.0
2010-12-07 13:50:00,85.76,85.76,85.54,85.56,19900.0,66.8452,66.8452,66.6737,66.6893,19900.0
2010-12-07 14:00:00,85.54,85.6,85.43,85.43,17600.0,66.6737,66.7205,66.588,66.588,17600.0
2010-12-07 14:10:00,85.46,85.52,85.4,85.45,10300.0,66.6114,66.6581,66.5646,66.6036,10300.0
2010-12-07 14:20:00,85.43,85.5,85.42,85.47,14700.0,66.588,66.6425,66.5802,66.6192,14700.0
2010-12-07 14:30:00,85.46,85.61,85.41,85.58,19800.0,66.6114,66.7283,66.5724,66.7049,19800.0
2010-12-07 14:40:00,85.58,85.6,85.5,85.52,18000.0,66.7049,66.7205,66.6425,66.6581,18000.0
2010-12-07 14:50:00,85.53,85.53,85.02,85.02,48700.0,66.6659,66.6659,66.2684,66.2684,48700.0
2010-12-07 15:00:00,85.05,85.24,85.05,85.18,40700.0,66.2918,66.4399,66.2918,66.3931,40700.0
2010-12-07 15:10:00,85.16,85.25,85.03,85.1,22800.0,66.3775,66.4477,66.2762,66.3308,22800.0
2010-12-07 15:20:00,85.11,85.17,84.99,85.14,54700.0,66.3386,66.3853,66.245,66.3619,54700.0
2010-12-07 15:30:00,85.14,85.3,85.1,85.29,57400.0,66.3619,66.4867,66.3308,66.4789,57400.0
2010-12-07 15:40:00,85.29,85.34,85.1,85.19,114800.0,66.4789,66.5178,66.3308,66.4009,114800.0
2010-12-07 15:50:00,85.22,85.23,84.98,85.0,113900.0,66.4243,66.4321,66.2372,66.2528,113900.0
2010-12-08 09:30:00,85.33,85.46,85.11,85.41,26400.0,66.51,66.6114,66.3386,66.5724,26400.0
2010-12-08 09:40:00,85.42,85.73,85.42,85.53,27800.0,66.5802,66.8218,66.5802,66.6659,27800.0
2010-12-08 09:50:00,85.56,85.56,85.29,85.4,12200.0,66.6893,66.6893,66.4789,66.5646,12200.0
2010-12-08 10:00:00,85.36,85.45,85.29,85.43,26900.0,66.5334,66.6036,66.4789,66.588,26900.0
2010-12-08 10:10:00,85.43,85.5,85.08,85.08,31400.0,66.588,66.6425,66.3152,66.3152,31400.0
2010-12-08 10:20:00,85.11,85.32,84.99,85.23,40700.0,66.3386,66.5022,66.245,66.4321,40700.0
2010-12-08 10:30:00,85.19,85.19,84.8,84.81,29600.0,66.4009,66.4009,66.0969,66.1047,29600.0
2010-12-08 10:40:00,84.81,84.96,84.76,84.9,22800.0,66.1047,66.2216,66.0658,66.1749,22800.0
2010-12-08 10:50:00,84.9,85.1,84.85,85.01,38000.0,66.1749,66.3308,66.1359,66.2606,38000.0
2010-12-08 11:00:00,85.08,85.38,85.06,85.23,25200.0,66.3152,66.549,66.2996,66.4321,25200.0
2010-12-08 11:10:00,85.21,85.37,85.18,85.23,23200.0,66.4165,66.5412,66.3931,66.4321,23200.0
2010-12-08 11:20:00,85.27,85.43,85.25,85.42,38100.0,66.4633,66.588,66.4477,66.5802,38100.0
2010-12-08 11:30:00,85.42,85.46,85.32,85.34,27600.0,66.5802,66.6114,66.5022,66.5178,27600.0
2010-12-08 11:40:00,85.33,85.61,85.33,85.6,31700.0,66.51,66.7283,66.51,66.7205,31700.0
2010-12-08 11:50:00,85.6,85.68,85.55,85.64,25500.0,66.7205,66.7828,66.6815,66.7517,25500.0
2010-12-08 12:00:00,85.64,85.65,85.39,85.4,11200.0,66.7517,66.7595,66.5568,66.5646,11200.0
2010-12-08 12:10:00,85.41,85.55,85.33,85.33,6900.0,66.5724,66.6815,66.51,66.51,6900.0
2010-12-08 12:20:00,85.33,85.55,85.33,85.52,13600.0,66.51,66.6815,66.51,66.6581,13600.0
2010-12-08 12:30:00,85.49,85.52,85.32,85.41,6800.0,66.6348,66.6581,66.5022,66.5724,6800.0
2010-12-08 12:40:00,85.41,85.46,85.11,85.11,21800.0,66.5724,66.6114,66.3386,66.3386,21800.0
2010-12-08 12:50:00,85.14,85.14,85.0,85.06,10300.0,66.3619,66.3619,66.2528,66.2996,10300.0
2010-12-08 13:00:00,85.06,85.34,85.0,85.27,20300.0,66.2996,66.5178,66.2528,66.4633,20300.0
2010-12-08 13:10:00,85.33,85.52,85.28,85.28,11300.0,66.51,66.6581,66.4711,66.4711,11300.0
2010-12-08 13:20:00,85.28,85.28,85.15,85.18,6100.0,66.4711,66.4711,66.3697,66.3931,6100.0
2010-12-08 13:30:00,85.18,85.32,85.15,85.26,9500.0,66.3931,66.5022,66.3697,66.4555,9500.0
2010-12-08 13:40:00,85.25,85.46,85.18,85.18,20100.0,66.4477,66.6114,66.3931,66.3931,20100.0
2010-12-08 13:50:00,85.17,85.27,85.16,85.27,7400.0,66.3853,66.4633,66.3775,66.4633,7400.0
2010-12-08 14:00:00,85.28,85.28,85.06,85.14,8800.0,66.4711,66.4711,66.2996,66.3619,8800.0
2010-12-08 14:10:00,85.13,85.16,85.09,85.09,12100.0,66.3542,66.3775,66.323,66.323,12100.0
2010-12-08 14:20:00,85.09,85.14,85.04,85.04,8200.0,66.323,66.3619,66.284,66.284,8200.0
2010-12-08 14:30:00,85.05,85.22,85.02,85.19,14100.0,66.2918,66.4243,66.2684,66.4009,14100.0
2010-12-08 14:40:00,85.18,85.27,85.1,85.11,11600.0,66.3931,66.4633,66.3308,66.3386,11600.0
2010-12-08 14:50:00,85.12,85.13,85.01,85.01,13800.0,66.3464,66.3542,66.2606,66.2606,13800.0
2010-12-08 15:00:00,85.01,85.16,84.97,85.14,23200.0,66.2606,66.3775,66.2294,66.3619,23200.0
2010-12-08 15:10:00,85.13,85.13,84.97,84.99,16700.0,66.3542,66.3542,66.2294,66.245,16700.0
2010-12-08 15:20:00,84.99,85.07,84.91,84.93,17600.0,66.245,66.3074,66.1827,66.1983,17600.0
2010-12-08 15:30:00,84.93,85.15,84.9,85.06,37500.0,66.1983,66.3697,66.1749,66.2996,37500.0
2010-12-08 15:40:00,85.06,85.11,84.99,85.07,50500.0,66.2996,66.3386,66.245,66.3074,50500.0
2010-12-08 15:50:00,85.07,85.19,85.07,85.1,62700.0,66.3074,66.4009,66.3074,66.3308,62700.0
2010-12-09 09:30:00,85.58,85.75,85.35,85.43,28700.0,66.7049,66.8374,66.5256,66.588,28700.0
2010-12-09 09:40:00,85.37,85.45,85.25,85.33,11400.0,66.5412,66.6036,66.4477,66.51,11400.0
2010-12-09 09:50:00,85.29,85.77,85.29,85.64,10700.0,66.4789,66.853,66.4789,66.7517,10700.0
2010-12-09 10:00:00,85.66,85.69,85.29,85.32,19300.0,66.7673,66.7906,66.4789,66.5022,19300.0
2010-12-09 10:10:00,85.29,85.45,85.23,85.32,11600.0,66.4789,66.6036,66.4321,66.5022,11600.0
2010-12-09 10:20:00,85.28,85.29,85.19,85.25,5200.0,66.4711,66.4789,66.4009,66.4477,5200.0
2010-12-09 10:30:00,85.25,85.41,85.25,85.25,7500.0,66.4477,66.5724,66.4477,66.4477,7500.0
2010-12-09 10:40:00,85.22,85.22,84.96,85.03,12000.0,66.4243,66.4243,66.2216,66.2762,12000.0
2010-12-09 10:50:00,85.02,85.03,84.8,84.83,13100.0,66.2684,66.2762,66.0969,66.1203,13100.0
2010-12-09 11:00:00,84.84,84.97,84.82,84.92,7700.0,66.1281,66.2294,66.1125,66.1905,7700.0
2010-12-09 11:10:00,84.97,85.09,84.97,85.02,6700.0,66.2294,66.323,66.2294,66.2684,6700.0
2010-12-09 11:20:00,85.03,85.1,85.0,85.06,4900.0,66.2762,66.3308,66.2528,66.2996,4900.0
2010-12-09 11:30:00,85.06,85.09,84.97,85.07,2900.0,66.2996,66.323,66.2294,66.3074,2900.0
2010-12-09 11:40:00,85.04,85.04,84.76,84.83,7800.0,66.284,66.284,66.0658,66.1203,7800.0
2010-12-09 11:50:00,84.78,84.89,84.72,84.89,6100.0,66.0813,66.1671,66.0346,66.1671,6100.0
2010-12-09 12:00:00,84.87,85.07,84.87,85.06,15800.0,66.1515,66.3074,66.1515,66.2996,15800.0
2010-12-09 12:10:00,85.05,85.12,85.04,85.1,14500.0,66.2918,66.3464,66.284,66.3308,14500.0
2010-12-09 12:20:00,85.1,85.15,85.09,85.13,4000.0,66.3308,66.3697,66.323,66.3542,4000.0
2010-12-09 12:30:00,85.11,85.12,85.06,85.1,13800.0,66.3386,66.3464,66.2996,66.3308,13800.0
2010-12-09 12:40:00,85.13,85.24,85.1,85.21,7400.0,66.3542,66.4399,66.3308,66.4165,7400.0
2010-12-09 12:50:00,85.21,85.32,85.21,85.28,4100.0,66.4165,66.5022,66.4165,66.4711,4100.0
2010-12-09 13:00:00,85.27,85.4,85.21,85.36,15800.0,66.4633,66.5646,66.4165,66.5334,15800.0
2010-12-09 13:10:00,85.38,85.39,85.27,85.29,4300.0,66.549,66.5568,66.4633,66.4789,4300.0
2010-12-09 13:20:00,85.25,85.26,85.19,85.24,4400.0,66.4477,66.4555,66.4009,66.4399,4400.0
2010-12-09 13:30:00,85.26,85.27,85.08,85.15,26200.0,66.4555,66.4633,66.3152,66.3697,26200.0
2010-12-09 13:40:00,85.15,85.18,85.1,85.13,12300.0,66.3697,66.3931,66.3308,66.3542,12300.0
2010-12-09 13:50:00,85.14,85.2,85.11,85.14,13100.0,66.3619,66.4087,66.3386,66.3619,13100.0
2010-12-09 14:00:00,85.15,85.18,85.06,85.1,12800.0,66.3697,66.3931,66.2996,66.3308,12800.0
2010-12-09 14:10:00,85.07,85.21,85.03,85.16,8700.0,66.3074,66.4165,66.2762,66.3775,8700.0
2010-12-09 14:20:00,85.16,85.24,85.16,85.21,5600.0,66.3775,66.4399,66.3775,66.4165,5600.0
2010-12-09 14:30:00,85.2,85.22,85.16,85.18,14500.0,66.4087,66.4243,66.3775,66.3931,14500.0
2010-12-09 14:40:00,85.19,85.25,85.16,85.18,54900.0,66.4009,66.4477,66.3775,66.3931,54900.0
2010-12-09 14:50:00,85.11,85.13,85.07,85.13,10600.0,66.3386,66.3542,66.3074,66.3542,10600.0
2010-12-09 15:00:00,85.13,85.13,84.96,84.98,22500.0,66.3542,66.3542,66.2216,66.2372,22500.0
2010-12-09 15:10:00,84.99,85.12,84.99,85.12,19200.0,66.245,66.3464,66.245,66.3464,19200.0
2010-12-09 15:20:00,85.1,85.11,85.03,85.08,25600.0,66.3308,66.3386,66.2762,66.3152,25600.0
2010-12-09 15:30:00,85.08,85.16,85.0,85.15,16100.0,66.3152,66.3775,66.2528,66.3697,16100.0
2010-12-09 15:40:00,85.15,85.29,85.12,85.15,27100.0,66.3697,66.4789,66.3464,66.3697,27100.0
2010-12-09 15:50:00,85.15,85.15,84.91,85.06,68400.0,66.3697,66.3697,66.1827,66.2996,68400.0
2010-12-10 09:30:00,85.17,85.48,85.13,85.19,22800.0,66.3853,66.627,66.3542,66.4009,22800.0
2010-12-10 09:40:00,85.23,85.4,85.22,85.4,14000.0,66.4321,66.5646,66.4243,66.5646,14000.0
2010-12-10 09:50:00,85.46,85.68,85.39,85.45,26200.0,66.6114,66.7828,66.5568,66.6036,26200.0
2010-12-10 10:00:00,85.47,85.49,85.17,85.32,14200.0,66.6192,66.6348,66.3853,66.5022,14200.0
2010-12-10 10:10:00,85.32,85.34,85.12,85.25,14200.0,66.5022,66.5178,66.3464,66.4477,14200.0
2010-12-10 10:20:00,85.23,85.37,85.2,85.37,22800.0,66.4321,66.5412,66.4087,66.5412,22800.0
2010-12-10 10:30:00,85.37,85.37,85.21,85.21,5800.0,66.5412,66.5412,66.4165,66.4165,5800.0
2010-12-10 10:40:00,85.2,85.39,85.19,85.33,6500.0,66.4087,66.5568,66.4009,66.51,6500.0
2010-12-10 10:50:00,85.32,85.44,85.32,85.41,6200.0,66.5022,66.5958,66.5022,66.5724,6200.0
2010-12-10 11:00:00,85.41,85.53,85.37,85.47,13800.0,66.5724,66.6659,66.5412,66.6192,13800.0
2010-12-10 11:10:00,85.46,85.53,85.37,85.39,11400.0,66.6114,66.6659,66.5412,66.5568,11400.0
2010-12-10 11:20:00,85.4,85.4,85.26,85.3,7900.0,66.5646,66.5646,66.4555,66.4867,7900.0
2010-12-10 11:30:00,85.32,85.38,85.32,85.37,8100.0,66.5022,66.549,66.5022,66.5412,8100.0
2010-12-10 11:40:00,85.35,85.41,85.32,85.41,22000.0,66.5256,66.5724,66.5022,66.5724,22000.0
2010-12-10 11:50:00,85.44,85.62,85.43,85.62,6500.0,66.5958,66.7361,66.588,66.7361,6500.0
2010-12-10 12:00:00,85.61,85.64,85.57,85.64,7500.0,66.7283,66.7517,66.6971,66.7517,7500.0
2010-12-10 12:10:00,85.64,85.8,85.64,85.79,7800.0,66.7517,66.8764,66.7517,66.8686,7800.0
2010-12-10 12:20:00,85.74,86.05,85.74,86.04,16400.0,66.8296,67.0712,66.8296,67.0634,16400.0
2010-12-10 12:30:00,86.03,86.19,86.03,86.16,14600.0,67.0557,67.1804,67.0557,67.157,14600.0
2010-12-10 12:40:00,86.2,86.32,86.14,86.28,29600.0,67.1882,67.2817,67.1414,67.2505,29600.0
2010-12-10 12:50:00,86.28,86.28,86.13,86.16,7500.0,67.2505,67.2505,67.1336,67.157,7500.0
2010-12-10 13:00:00,86.16,86.25,86.14,86.18,11300.0,67.157,67.2271,67.1414,67.1726,11300.0
2010-12-10 13:10:00,86.18,86.29,86.12,86.21,13800.0,67.1726,67.2583,67.1258,67.196,13800.0
2010-12-10 13:20:00,86.17,86.35,86.0,86.0,18400.0,67.1648,67.3051,67.0323,67.0323,18400.0
2010-12-10 13:30:00,86.0,86.06,85.93,85.93,26100.0,67.0323,67.079,66.9777,66.9777,26100.0
2010-12-10 13:40:00,85.96,86.0,85.92,85.99,5300.0,67.0011,67.0323,66.9699,67.0245,5300.0
2010-12-10 13:50:00,85.98,86.0,85.92,85.97,10600.0,67.0167,67.0323,66.9699,67.0089,10600.0
2010-12-10 14:00:00,85.96,85.97,85.92,85.95,11700.0,67.0011,67.0089,66.9699,66.9933,11700.0
2010-12-10 14:10:00,85.95,85.97,85.87,85.97,16400.0,66.9933,67.0089,66.9309,67.0089,16400.0
2010-12-10 14:20:00,85.97,86.04,85.95,85.96,13700.0,67.0089,67.0634,66.9933,67.0011,13700.0
2010-12-10 14:30:00,85.94,86.12,85.92,86.12,16000.0,66.9855,67.1258,66.9699,67.1258,16000.0
2010-12-10 14:40:00,86.11,86.14,86.01,86.04,12600.0,67.118,67.1414,67.0401,67.0634,12600.0
2010-12-10 14:50:00,86.04,86.15,86.04,86.11,13500.0,67.0634,67.1492,67.0634,67.118,13500.0
2010-12-10 15:00:00,86.11,86.11,86.0,86.07,12900.0,67.118,67.118,67.0323,67.0868,12900.0
2010-12-10 15:10:00,86.04,86.11,86.0,86.04,21700.0,67.0634,67.118,67.0323,67.0634,21700.0
2010-12-10 15:20:00,86.02,86.13,85.99,86.13,24200.0,67.0479,67.1336,67.0245,67.1336,24200.0
2010-12-10 15:30:00,86.14,86.25,86.12,86.2,29900.0,67.1414,67.2271,67.1258,67.1882,29900.0
2010-12-10 15:40:00,86.2,86.27,86.12,86.18,84900.0,67.1882,67.2427,67.1258,67.1726,84900.0
2010-12-10 15:50:00,86.18,86.29,86.13,86.2,143400.0,67.1726,67.2583,67.1336,67.1882,143400.0
2010-12-13 09:30:00,86.66,86.66,85.95,86.15,43700.0,67.5467,67.5467,66.9933,67.1492,43700.0
2010-12-13 09:40:00,86.14,86.51,85.96,86.46,23300.0,67.1414,67.4298,67.0011,67.3908,23300.0
2010-12-13 09:50:00,86.47,86.71,86.43,86.63,47700.0,67.3986,67.5857,67.3674,67.5233,47700.0
2010-12-13 10:00:00,86.65,86.88,86.62,86.82,74600.0,67.5389,67.7182,67.5155,67.6714,74600.0
2010-12-13 10:10:00,86.81,87.01,86.71,86.95,64200.0,67.6636,67.8195,67.5857,67.7727,64200.0
2010-12-13 10:20:00,86.95,87.06,86.84,86.95,44800.0,67.7727,67.8585,67.687,67.7727,44800.0
2010-12-13 10:30:00,86.92,87.19,86.92,87.11,39300.0,67.7494,67.9598,67.7494,67.8975,39300.0
2010-12-13 10:40:00,87.1,87.25,86.99,87.24,54700.0,67.8897,68.0066,67.8039,67.9988,54700.0
2010-12-13 10:50:00,87.26,87.31,87.11,87.31,35500.0,68.0144,68.0533,67.8975,68.0533,35500.0
2010-12-13 11:00:00,87.3,87.33,86.97,87.25,48800.0,68.0455,68.0689,67.7883,68.0066,48800.0
2010-12-13 11:10:00,87.24,87.24,86.96,87.04,25600.0,67.9988,67.9988,67.7805,67.8429,25600.0
2010-12-13 11:20:00,87.05,87.19,87.01,87.16,53600.0,67.8507,67.9598,67.8195,67.9364,53600.0
2010-12-13 11:30:00,87.17,87.19,87.04,87.05,65200.0,67.9442,67.9598,67.8429,67.8507,65200.0
2010-12-13 11:40:00,87.07,87.17,87.07,87.16,14100.0,67.8663,67.9442,67.8663,67.9364,14100.0
2010-12-13 11:50:00,87.17,87.31,87.17,87.3,23400.0,67.9442,68.0533,67.9442,68.0455,23400.0
2010-12-13 12:00:00,87.29,87.35,87.11,87.17,35800.0,68.0378,68.0845,67.8975,67.9442,35800.0
2010-12-13 12:10:00,87.18,87.36,87.14,87.22,73900.0,67.952,68.0923,67.9208,67.9832,73900.0
2010-12-13 12:20:00,87.23,87.27,87.18,87.21,17400.0,67.991,68.0222,67.952,67.9754,17400.0
2010-12-13 12:30:00,87.15,87.19,87.08,87.16,9400.0,67.9286,67.9598,67.8741,67.9364,9400.0
2010-12-13 12:40:00,87.16,87.26,87.13,87.16,22400.0,67.9364,68.0144,67.913,67.9364,22400.0
2010-12-13 12:50:00,87.16,87.17,87.04,87.07,15500.0,67.9364,67.9442,67.8429,67.8663,15500.0
2010-12-13 13:00:00,87.1,87.1,86.94,86.95,36000.0,67.8897,67.8897,67.7649,67.7727,36000.0
2010-12-13 13:10:00,86.94,86.98,86.9,86.91,18100.0,67.7649,67.7961,67.7338,67.7416,18100.0
2010-12-13 13:20:00,86.92,86.92,86.83,86.87,12300.0,67.7494,67.7494,67.6792,67.7104,12300.0
2010-12-13 13:30:00,86.88,86.92,86.82,86.83,12400.0,67.7182,67.7494,67.6714,67.6792,12400.0
2010-12-13 13:40:00,86.83,86.85,86.7,86.73,19900.0,67.6792,67.6948,67.5779,67.6013,19900.0
2010-12-13 13:50:00,86.73,86.84,86.71,86.8,13100.0,67.6013,67.687,67.5857,67.6558,13100.0
2010-12-13 14:00:00,86.8,86.97,86.75,86.82,37000.0,67.6558,67.7883,67.6169,67.6714,37000.0
2010-12-13 14:10:00,86.82,86.83,86.64,86.66,25600.0,67.6714,67.6792,67.5311,67.5467,25600.0
2010-12-13 14:20:00,86.67,86.7,86.61,86.7,11600.0,67.5545,67.5779,67.5077,67.5779,11600.0
2010-12-13 14:30:00,86.69,86.74,86.68,86.73,8800.0,67.5701,67.6091,67.5623,67.6013,8800.0
2010-12-13 14:40:00,86.73,86.73,86.63,86.65,11400.0,67.6013,67.6013,67.5233,67.5389,11400.0
2010-12-13 14:50:00,86.66,86.67,86.55,86.57,11700.0,67.5467,67.5545,67.461,67.4766,11700.0
2010-12-13 15:00:00,86.59,86.61,86.54,86.54,16800.0,67.4921,67.5077,67.4532,67.4532,16800.0
2010-12-13 15:10:00,86.53,86.57,86.47,86.57,18200.0,67.4454,67.4766,67.3986,67.4766,18200.0
2010-12-13 15:20:00,86.57,86.61,86.5,86.5,19200.0,67.4766,67.5077,67.422,67.422,19200.0
2010-12-13 15:30:00,86.5,86.52,86.32,86.51,38900.0,67.422,67.4376,67.2817,67.4298,38900.0
2010-12-13 15:40:00,86.49,86.52,86.21,86.4,68800.0,67.4142,67.4376,67.196,67.344,68800.0
2010-12-13 15:50:00,86.38,86.43,86.23,86.35,72700.0,67.3285,67.3674,67.2115,67.3051,72700.0
2010-12-14 09:30:00,86.38,86.38,86.1,86.3,32600.0,67.3285,67.3285,67.1102,67.2661,32600.0
2010-12-14 09:40:00,86.27,86.3,85.76,85.84,32000.0,67.2427,67.2661,66.8452,66.9076,32000.0
2010-12-14 09:50:00,85.88,85.92,85.75,85.91,33700.0,66.9387,66.9699,66.8374,66.9621,33700.0
2010-12-14 10:00:00,85.92,86.07,85.92,86.06,12000.0,66.9699,67.0868,66.9699,67.079,12000.0
2010-12-14 10:10:00,86.06,86.18,85.98,86.08,11300.0,67.079,67.1726,67.0167,67.0946,11300.0
2010-12-14 10:20:00,86.08,86.23,86.07,86.23,13300.0,67.0946,67.2115,67.0868,67.2115,13300.0
2010-12-14 10:30:00,86.19,86.3,86.18,86.22,21000.0,67.1804,67.2661,67.1726,67.2037,21000.0
2010-12-14 10:40:00,86.22,86.29,86.14,86.18,19400.0,67.2037,67.2583,67.1414,67.1726,19400.0
2010-12-14 10:50:00,86.14,86.22,86.07,86.17,9900.0,67.1414,67.2037,67.0868,67.1648,9900.0
2010-12-14 11:00:00,86.17,86.24,86.12,86.12,5900.0,67.1648,67.2193,67.1258,67.1258,5900.0
2010-12-14 11:10:00,86.14,86.25,86.13,86.18,5600.0,67.1414,67.2271,67.1336,67.1726,5600.0
2010-12-14 11:20:00,86.15,86.19,86.07,86.13,20700.0,67.1492,67.1804,67.0868,67.1336,20700.0
2010-12-14 11:30:00,86.12,86.24,86.12,86.16,5400.0,67.1258,67.2193,67.1258,67.157,5400.0
2010-12-14 11:40:00,86.18,86.22,86.18,86.2,5400.0,67.1726,67.2037,67.1726,67.1882,5400.0
2010-12-14 11:50:00,86.22,86.23,86.06,86.11,13500.0,67.2037,67.2115,67.079,67.118,13500.0
2010-12-14 12:00:00,86.13,86.23,86.12,86.16,14900.0,67.1336,67.2115,67.1258,67.157,14900.0
2010-12-14 12:10:00,86.15,86.21,86.15,86.19,14000.0,67.1492,67.196,67.1492,67.1804,14000.0
2010-12-14 12:20:00,86.19,86.31,86.19,86.29,7500.0,67.1804,67.2739,67.1804,67.2583,7500.0
2010-12-14 12:30:00,86.24,86.29,86.18,86.27,6300.0,67.2193,67.2583,67.1726,67.2427,6300.0
2010-12-14 12:40:00,86.26,86.34,86.23,86.3,4800.0,67.2349,67.2973,67.2115,67.2661,4800.0
2010-12-14 12:50:00,86.29,86.4,86.29,86.35,8200.0,67.2583,67.344,67.2583,67.3051,8200.0
2010-12-14 13:00:00,86.36,86.56,86.35,86.51,6900.0,67.3129,67.4688,67.3051,67.4298,6900.0
2010-12-14 13:10:00,86.52,86.52,86.42,86.42,8400.0,67.4376,67.4376,67.3596,67.3596,8400.0
2010-12-14 13:20:00,86.41,86.42,86.35,86.36,7000.0,67.3518,67.3596,67.3051,67.3129,7000.0
2010-12-14 13:30:00,86.36,86.36,86.32,86.32,6500.0,67.3129,67.3129,67.2817,67.2817,6500.0
2010-12-14 13:40:00,86.31,86.43,86.31,86.43,6200.0,67.2739,67.3674,67.2739,67.3674,6200.0
2010-12-14 13:50:00,86.44,86.46,86.35,86.35,9100.0,67.3752,67.3908,67.3051,67.3051,9100.0
2010-12-14 14:00:00,86.36,86.44,86.3,86.35,12700.0,67.3129,67.3752,67.2661,67.3051,12700.0
2010-12-14 14:10:00,86.35,86.71,86.35,86.63,22000.0,67.3051,67.5857,67.3051,67.5233,22000.0
2010-12-14 14:20:00,86.65,86.69,86.43,86.48,20000.0,67.5389,67.5701,67.3674,67.4064,20000.0
2010-12-14 14:30:00,86.5,86.68,86.49,86.49,15000.0,67.422,67.5623,67.4142,67.4142,15000.0
2010-12-14 14:40:00,86.49,86.49,86.12,86.17,36000.0,67.4142,67.4142,67.1258,67.1648,36000.0
2010-12-14 14:50:00,86.16,86.28,86.13,86.28,21100.0,67.157,67.2505,67.1336,67.2505,21100.0
2010-12-14 15:00:00,86.27,86.31,86.2,86.29,19200.0,67.2427,67.2739,67.1882,67.2583,19200.0
2010-12-14 15:10:00,86.27,86.3,86.1,86.16,17100.0,67.2427,67.2661,67.1102,67.157,17100.0
2010-12-14 15:20:00,86.14,86.16,86.09,86.11,33900.0,67.1414,67.157,67.1024,67.118,33900.0
2010-12-14 15:30:00,86.11,86.19,85.8,85.8,64600.0,67.118,67.1804,66.8764,66.8764,64600.0
2010-12-14 15:40:00,85.82,85.95,85.78,85.79,62500.0,66.892,66.9933,66.8608,66.8686,62500.0
2010-12-14 15:50:00,85.8,86.09,85.77,86.05,78000.0,66.8764,67.1024,66.853,67.0712,78000.0
2010-12-15 09:30:00,86.02,86.17,85.5,86.11,25300.0,67.0479,67.1648,66.6425,67.118,25300.0
2010-12-15 09:40:00,86.19,86.21,86.0,86.1,18200.0,67.1804,67.196,67.0323,67.1102,18200.0
2010-12-15 09:50:00,86.11,86.71,86.06,86.66,16700.0,67.118,67.5857,67.079,67.5467,16700.0
2010-12-15 10:00:00,86.67,86.86,86.59,86.73,16400.0,67.5545,67.7026,67.4921,67.6013,16400.0
2010-12-15 10:10:00,86.72,86.84,86.72,86.72,4900.0,67.5935,67.687,67.5935,67.5935,4900.0
2010-12-15 10:20:00,86.72,86.84,86.67,86.83,5300.0,67.5935,67.687,67.5545,67.6792,5300.0
2010-12-15 10:30:00,86.85,86.86,86.72,86.85,17400.0,67.6948,67.7026,67.5935,67.6948,17400.0
2010-12-15 10:40:00,86.84,86.88,86.71,86.78,10300.0,67.687,67.7182,67.5857,67.6402,10300.0
2010-12-15 10:50:00,86.8,86.89,86.8,86.89,10200.0,67.6558,67.726,67.6558,67.726,10200.0
2010-12-15 11:00:00,86.88,86.93,86.82,86.9,8900.0,67.7182,67.7572,67.6714,67.7338,8900.0
2010-12-15 11:10:00,86.91,86.91,86.61,86.67,13000.0,67.7416,67.7416,67.5077,67.5545,13000.0
2010-12-15 11:20:00,86.72,86.72,86.58,86.64,6800.0,67.5935,67.5935,67.4843,67.5311,6800.0
2010-12-15 11:30:00,86.64,86.64,86.43,86.44,7900.0,67.5311,67.5311,67.3674,67.3752,7900.0
2010-12-15 11:40:00,86.41,86.47,86.3,86.39,8600.0,67.3518,67.3986,67.2661,67.3363,8600.0
2010-12-15 11:50:00,86.38,86.52,86.33,86.45,11100.0,67.3285,67.4376,67.2895,67.383,11100.0
2010-12-15 12:00:00,86.45,86.45,86.36,86.37,6300.0,67.383,67.383,67.3129,67.3207,6300.0
2010-12-15 12:10:00,86.35,86.41,86.27,86.38,4300.0,67.3051,67.3518,67.2427,67.3285,4300.0
2010-12-15 12:20:00,86.38,86.39,86.3,86.37,5800.0,67.3285,67.3363,67.2661,67.3207,5800.0
2010-12-15 12:30:00,86.39,86.39,86.32,86.36,6700.0,67.3363,67.3363,67.2817,67.3129,6700.0
2010-12-15 12:40:00,86.35,86.36,86.11,86.16,10400.0,67.3051,67.3129,67.118,67.157,10400.0
2010-12-15 12:50:00,86.17,86.17,85.96,86.07,9700.0,67.1648,67.1648,67.0011,67.0868,9700.0
2010-12-15 13:00:00,86.07,86.16,86.02,86.14,6300.0,67.0868,67.157,67.0479,67.1414,6300.0
2010-12-15 13:10:00,86.14,86.27,86.06,86.25,14400.0,67.1414,67.2427,67.079,67.2271,14400.0
2010-12-15 13:20:00,86.22,86.24,86.13,86.23,6900.0,67.2037,67.2193,67.1336,67.2115,6900.0
2010-12-15 13:30:00,86.23,86.26,86.13,86.16,12400.0,67.2115,67.2349,67.1336,67.157,12400.0
2010-12-15 13:40:00,86.17,86.24,86.13,86.2,5300.0,67.1648,67.2193,67.1336,67.1882,5300.0
2010-12-15 13:50:00,86.18,86.29,86.12,86.27,7500.0,67.1726,67.2583,67.1258,67.2427,7500.0
2010-12-15 14:00:00,86.28,86.28,86.14,86.15,5400.0,67.2505,67.2505,67.1414,67.1492,5400.0
2010-12-15 14:10:00,86.16,86.16,85.99,86.1,8100.0,67.157,67.157,67.0245,67.1102,8100.0
2010-12-15 14:20:00,86.09,86.09,85.84,85.86,8800.0,67.1024,67.1024,66.9076,66.9231,8800.0
2010-12-15 14:30:00,85.86,85.86,85.6,85.76,18700.0,66.9231,66.9231,66.7205,66.8452,18700.0
2010-12-15 14:40:00,85.74,85.83,85.68,85.7,14900.0,66.8296,66.8998,66.7828,66.7984,14900.0
2010-12-15 14:50:00,85.7,85.71,85.51,85.61,19700.0,66.7984,66.8062,66.6503,66.7283,19700.0
2010-12-15 15:00:00,85.6,85.73,85.58,85.6,42600.0,66.7205,66.8218,66.7049,66.7205,42600.0
2010-12-15 15:10:00,85.6,85.64,85.55,85.6,29400.0,66.7205,66.7517,66.6815,66.7205,29400.0
2010-12-15 15:20:00,85.59,85.83,85.55,85.66,38000.0,66.7127,66.8998,66.6815,66.7673,38000.0
2010-12-15 15:30:00,85.64,85.91,85.59,85.85,42500.0,66.7517,66.9621,66.7127,66.9154,42500.0
2010-12-15 15:40:00,85.84,85.85,85.4,85.4,73900.0,66.9076,66.9154,66.5646,66.5646,73900.0
2010-12-15 15:50:00,85.4,85.45,85.27,85.34,104800.0,66.5646,66.6036,66.4633,66.5178,104800.0
2010-12-16 09:30:00,85.46,85.85,85.46,85.75,12900.0,66.6114,66.9154,66.6114,66.8374,12900.0
2010-12-16 09:40:00,85.76,85.77,85.68,85.71,22000.0,66.8452,66.853,66.7828,66.8062,22000.0
2010-12-16 09:50:00,85.7,85.7,85.01,85.01,26200.0,66.7984,66.7984,66.2606,66.2606,26200.0
2010-12-16 10:00:00,85.08,85.34,84.92,85.21,34200.0,66.3152,66.5178,66.1905,66.4165,34200.0
2010-12-16 10:10:00,85.18,85.22,84.98,85.15,44000.0,66.3931,66.4243,66.2372,66.3697,44000.0
2010-12-16 10:20:00,85.18,85.53,85.18,85.25,12700.0,66.3931,66.6659,66.3931,66.4477,12700.0
2010-12-16 10:30:00,85.25,85.31,85.09,85.19,6100.0,66.4477,66.4945,66.323,66.4009,6100.0
2010-12-16 10:40:00,85.27,85.45,85.26,85.45,8500.0,66.4633,66.6036,66.4555,66.6036,8500.0
2010-12-16 10:50:00,85.47,85.47,85.3,85.38,8700.0,66.6192,66.6192,66.4867,66.549,8700.0
2010-12-16 11:00:00,85.35,85.39,85.21,85.24,10300.0,66.5256,66.5568,66.4165,66.4399,10300.0
2010-12-16 11:10:00,85.28,85.4,85.26,85.4,44400.0,66.4711,66.5646,66.4555,66.5646,44400.0
2010-12-16 11:20:00,85.4,85.55,85.37,85.51,19400.0,66.5646,66.6815,66.5412,66.6503,19400.0
2010-12-16 11:30:00,85.5,85.52,85.43,85.47,10000.0,66.6425,66.6581,66.588,66.6192,10000.0
2010-12-16 11:40:00,85.44,85.55,85.44,85.52,12100.0,66.5958,66.6815,66.5958,66.6581,12100.0
2010-12-16 11:50:00,85.51,85.51,85.35,85.41,25400.0,66.6503,66.6503,66.5256,66.5724,25400.0
2010-12-16 12:00:00,85.41,85.42,85.36,85.4,9200.0,66.5724,66.5802,66.5334,66.5646,9200.0
2010-12-16 12:10:00,85.37,85.42,85.35,85.39,7600.0,66.5412,66.5802,66.5256,66.5568,7600.0
2010-12-16 12:20:00,85.38,85.41,85.26,85.26,10300.0,66.549,66.5724,66.4555,66.4555,10300.0
2010-12-16 12:30:00,85.29,85.4,85.26,85.34,15800.0,66.4789,66.5646,66.4555,66.5178,15800.0
2010-12-16 12:40:00,85.37,85.41,85.3,85.39,25100.0,66.5412,66.5724,66.4867,66.5568,25100.0
2010-12-16 12:50:00,85.4,85.43,85.36,85.39,34500.0,66.5646,66.588,66.5334,66.5568,34500.0
2010-12-16 13:00:00,85.4,85.43,85.39,85.43,28500.0,66.5646,66.588,66.5568,66.588,28500.0
2010-12-16 13:10:00,85.4,85.41,85.35,85.35,12600.0,66.5646,66.5724,66.5256,66.5256,12600.0
2010-12-16 13:20:00,85.38,85.41,85.35,85.37,14400.0,66.549,66.5724,66.5256,66.5412,14400.0
2010-12-16 13:30:00,85.39,85.4,85.18,85.29,29100.0,66.5568,66.5646,66.3931,66.4789,29100.0
2010-12-16 13:40:00,85.31,85.4,85.25,85.4,30700.0,66.4945,66.5646,66.4477,66.5646,30700.0
2010-12-16 13:50:00,85.4,85.46,85.3,85.35,16100.0,66.5646,66.6114,66.4867,66.5256,16100.0
2010-12-16 14:00:00,85.37,85.48,85.36,85.42,10600.0,66.5412,66.627,66.5334,66.5802,10600.0
2010-12-16 14:10:00,85.44,85.44,85.27,85.29,19800.0,66.5958,66.5958,66.4633,66.4789,19800.0
2010-12-16 14:20:00,85.31,85.4,85.3,85.39,20500.0,66.4945,66.5646,66.4867,66.5568,20500.0
2010-12-16 14:30:00,85.39,85.4,85.29,85.35,23300.0,66.5568,66.5646,66.4789,66.5256,23300.0
2010-12-16 14:40:00,85.35,85.4,85.32,85.32,15600.0,66.5256,66.5646,66.5022,66.5022,15600.0
2010-12-16 14:50:00,85.31,85.4,85.27,85.38,18900.0,66.4945,66.5646,66.4633,66.549,18900.0
2010-12-16 15:00:00,85.39,85.4,85.36,85.37,36500.0,66.5568,66.5646,66.5334,66.5412,36500.0
2010-12-16 15:10:00,85.4,85.49,85.32,85.34,30900.0,66.5646,66.6348,66.5022,66.5178,30900.0
2010-12-16 15:20:00,85.34,85.42,85.29,85.3,34000.0,66.5178,66.5802,66.4789,66.4867,34000.0
2010-12-16 15:30:00,85.3,85.41,85.3,85.37,41000.0,66.4867,66.5724,66.4867,66.5412,41000.0
2010-12-16 15:40:00,85.36,85.38,85.29,85.31,35600.0,66.5334,66.549,66.4789,66.4945,35600.0
2010-12-16 15:50:00,85.31,85.43,85.31,85.38,90700.0,66.4945,66.588,66.4945,66.549,90700.0
2010-12-17 09:30:00,85.09,85.48,85.04,85.31,212600.0,66.323,66.627,66.284,66.4945,212600.0
2010-12-17 09:40:00,85.33,85.4,84.98,85.16,23000.0,66.51,66.5646,66.2372,66.3775,23000.0
2010-12-17 09:50:00,85.2,85.31,85.09,85.29,24100.0,66.4087,66.4945,66.323,66.4789,24100.0
2010-12-17 10:00:00,85.28,85.36,85.06,85.27,30200.0,66.4711,66.5334,66.2996,66.4633,30200.0
2010-12-17 10:10:00,85.23,85.3,85.2,85.27,26700.0,66.4321,66.4867,66.4087,66.4633,26700.0
2010-12-17 10:20:00,85.29,85.34,85.22,85.25,28800.0,66.4789,66.5178,66.4243,66.4477,28800.0
2010-12-17 10:30:00,85.25,85.25,85.13,85.25,21600.0,66.4477,66.4477,66.3542,66.4477,21600.0
2010-12-17 10:40:00,85.23,85.23,84.93,84.95,20900.0,66.4321,66.4321,66.1983,66.2139,20900.0
2010-12-17 10:50:00,84.98,85.25,84.94,85.23,16300.0,66.2372,66.4477,66.2061,66.4321,16300.0
2010-12-17 11:00:00,85.23,85.24,85.14,85.21,14400.0,66.4321,66.4399,66.3619,66.4165,14400.0
2010-12-17 11:10:00,85.2,85.22,85.13,85.15,14400.0,66.4087,66.4243,66.3542,66.3697,14400.0
2010-12-17 11:20:00,85.17,85.25,85.16,85.18,11800.0,66.3853,66.4477,66.3775,66.3931,11800.0
2010-12-17 11:30:00,85.18,85.25,85.17,85.24,20500.0,66.3931,66.4477,66.3853,66.4399,20500.0
2010-12-17 11:40:00,85.25,85.28,85.19,85.27,65400.0,66.4477,66.4711,66.4009,66.4633,65400.0
2010-12-17 11:50:00,85.27,85.33,85.21,85.3,26000.0,66.4633,66.51,66.4165,66.4867,26000.0
2010-12-17 12:00:00,85.3,85.37,85.26,85.27,17400.0,66.4867,66.5412,66.4555,66.4633,17400.0
2010-12-17 12:10:00,85.27,85.27,85.23,85.25,11300.0,66.4633,66.4633,66.4321,66.4477,11300.0
2010-12-17 12:20:00,85.26,85.28,85.19,85.2,11100.0,66.4555,66.4711,66.4009,66.4087,11100.0
2010-12-17 12:30:00,85.2,85.25,85.19,85.2,14400.0,66.4087,66.4477,66.4009,66.4087,14400.0
2010-12-17 12:40:00,85.2,85.25,85.19,85.23,9900.0,66.4087,66.4477,66.4009,66.4321,9900.0
2010-12-17 12:50:00,85.22,85.25,85.19,85.24,8500.0,66.4243,66.4477,66.4009,66.4399,8500.0
2010-12-17 13:00:00,85.25,85.25,85.2,85.24,22600.0,66.4477,66.4477,66.4087,66.4399,22600.0
2010-12-17 13:10:00,85.25,85.25,85.22,85.25,25600.0,66.4477,66.4477,66.4243,66.4477,25600.0
2010-12-17 13:20:00,85.25,85.26,85.18,85.21,31000.0,66.4477,66.4555,66.3931,66.4165,31000.0
2010-12-17 13:30:00,85.22,85.25,85.19,85.25,29900.0,66.4243,66.4477,66.4009,66.4477,29900.0
2010-12-17 13:40:00,85.24,85.3,85.23,85.25,45500.0,66.4399,66.4867,66.4321,66.4477,45500.0
2010-12-17 13:50:00,85.25,85.25,85.19,85.24,27500.0,66.4477,66.4477,66.4009,66.4399,27500.0
2010-12-17 14:00:00,85.25,85.36,85.25,85.32,23500.0,66.4477,66.5334,66.4477,66.5022,23500.0
2010-12-17 14:10:00,85.29,85.33,85.27,85.27,15800.0,66.4789,66.51,66.4633,66.4633,15800.0
2010-12-17 14:20:00,85.31,85.31,85.21,85.28,23300.0,66.4945,66.4945,66.4165,66.4711,23300.0
2010-12-17 14:30:00,85.27,85.3,85.12,85.21,25300.0,66.4633,66.4867,66.3464,66.4165,25300.0
2010-12-17 14:40:00,85.21,85.21,85.16,85.18,23100.0,66.4165,66.4165,66.3775,66.3931,23100.0
2010-12-17 14:50:00,85.18,85.22,85.15,85.17,26200.0,66.3931,66.4243,66.3697,66.3853,26200.0
2010-12-17 15:00:00,85.17,85.17,85.04,85.07,41500.0,66.3853,66.3853,66.284,66.3074,41500.0
2010-12-17 15:10:00,85.06,85.28,85.0,85.27,26700.0,66.2996,66.4711,66.2528,66.4633,26700.0
2010-12-17 15:20:00,85.27,85.29,85.19,85.23,26700.0,66.4633,66.4789,66.4009,66.4321,26700.0
2010-12-17 15:30:00,85.24,85.26,84.98,85.04,39900.0,66.4399,66.4555,66.2372,66.284,39900.0
2010-12-17 15:40:00,85.03,85.07,84.86,84.89,108500.0,66.2762,66.3074,66.1437,66.1671,108500.0
2010-12-17 15:50:00,84.9,84.96,84.81,84.87,141100.0,66.1749,66.2216,66.1047,66.1515,141100.0
2010-12-20 09:30:00,85.03,85.42,84.86,85.29,26500.0,66.2762,66.5802,66.1437,66.4789,26500.0
2010-12-20 09:40:00,85.26,85.27,84.89,84.95,16500.0,66.4555,66.4633,66.1671,66.2139,16500.0
2010-12-20 09:50:00,84.95,85.0,84.81,84.84,29100.0,66.2139,66.2528,66.1047,66.1281,29100.0
2010-12-20 10:00:00,84.86,85.0,84.84,84.95,22500.0,66.1437,66.2528,66.1281,66.2139,22500.0
2010-12-20 10:10:00,84.95,84.99,84.6,84.74,19400.0,66.2139,66.245,65.941,66.0502,19400.0
2010-12-20 10:20:00,84.76,84.8,84.62,84.75,14100.0,66.0658,66.0969,65.9566,66.058,14100.0
2010-12-20 10:30:00,84.78,84.92,84.69,84.78,23700.0,66.0813,66.1905,66.0112,66.0813,23700.0
2010-12-20 10:40:00,84.81,84.84,84.62,84.63,12100.0,66.1047,66.1281,65.9566,65.9644,12100.0
2010-12-20 10:50:00,84.62,84.75,84.54,84.54,15400.0,65.9566,66.058,65.8943,65.8943,15400.0
2010-12-20 11:00:00,84.49,84.69,84.48,84.54,15200.0,65.8553,66.0112,65.8475,65.8943,15200.0
2010-12-20 11:10:00,84.53,84.78,84.53,84.72,14600.0,65.8865,66.0813,65.8865,66.0346,14600.0
2010-12-20 11:20:00,84.74,84.79,84.6,84.6,26000.0,66.0502,66.0891,65.941,65.941,26000.0
2010-12-20 11:30:00,84.59,84.62,84.56,84.62,25900.0,65.9333,65.9566,65.9099,65.9566,25900.0
2010-12-20 11:40:00,84.62,84.65,84.61,84.65,11000.0,65.9566,65.98,65.9488,65.98,11000.0
2010-12-20 11:50:00,84.65,84.77,84.65,84.76,7200.0,65.98,66.0736,65.98,66.0658,7200.0
2010-12-20 12:00:00,84.77,84.8,84.6,84.6,41100.0,66.0736,66.0969,65.941,65.941,41100.0
2010-12-20 12:10:00,84.61,84.74,84.59,84.74,19000.0,65.9488,66.0502,65.9333,66.0502,19000.0
2010-12-20 12:20:00,84.72,84.8,84.71,84.77,13300.0,66.0346,66.0969,66.0268,66.0736,13300.0
2010-12-20 12:30:00,84.76,84.8,84.71,84.78,20000.0,66.0658,66.0969,66.0268,66.0813,20000.0
2010-12-20 12:40:00,84.77,84.93,84.76,84.91,19500.0,66.0736,66.1983,66.0658,66.1827,19500.0
2010-12-20 12:50:00,84.93,85.13,84.88,85.12,24500.0,66.1983,66.3542,66.1593,66.3464,24500.0
2010-12-20 13:00:00,85.1,85.39,85.1,85.36,61100.0,66.3308,66.5568,66.3308,66.5334,61100.0
2010-12-20 13:10:00,85.36,85.37,85.25,85.29,14800.0,66.5334,66.5412,66.4477,66.4789,14800.0
2010-12-20 13:20:00,85.3,85.33,85.2,85.24,12600.0,66.4867,66.51,66.4087,66.4399,12600.0
2010-12-20 13:30:00,85.24,85.27,85.03,85.14,30600.0,66.4399,66.4633,66.2762,66.3619,30600.0
2010-12-20 13:40:00,85.15,85.19,85.13,85.15,6100.0,66.3697,66.4009,66.3542,66.3697,6100.0
2010-12-20 13:50:00,85.15,85.19,85.1,85.13,12100.0,66.3697,66.4009,66.3308,66.3542,12100.0
2010-12-20 14:00:00,85.11,85.38,85.09,85.33,18100.0,66.3386,66.549,66.323,66.51,18100.0
2010-12-20 14:10:00,85.32,85.36,85.2,85.27,34000.0,66.5022,66.5334,66.4087,66.4633,34000.0
2010-12-20 14:20:00,85.27,85.35,85.17,85.22,16600.0,66.4633,66.5256,66.3853,66.4243,16600.0
2010-12-20 14:30:00,85.21,85.35,85.21,85.25,27800.0,66.4165,66.5256,66.4165,66.4477,27800.0
2010-12-20 14:40:00,85.25,85.29,85.21,85.21,13000.0,66.4477,66.4789,66.4165,66.4165,13000.0
2010-12-20 14:50:00,85.21,85.21,84.99,85.05,43900.0,66.4165,66.4165,66.245,66.2918,43900.0
2010-12-20 15:00:00,85.06,85.13,84.89,85.0,23400.0,66.2996,66.3542,66.1671,66.2528,23400.0
2010-12-20 15:10:00,84.99,85.06,84.99,85.0,25200.0,66.245,66.2996,66.245,66.2528,25200.0
2010-12-20 15:20:00,85.01,85.05,84.89,84.89,24400.0,66.2606,66.2918,66.1671,66.1671,24400.0
2010-12-20 15:30:00,84.89,85.16,84.89,85.02,33800.0,66.1671,66.3775,66.1671,66.2684,33800.0
2010-12-20 15:40:00,85.02,85.06,84.86,84.9,58000.0,66.2684,66.2996,66.1437,66.1749,58000.0
2010-12-20 15:50:00,84.9,85.01,84.86,84.94,68300.0,66.1749,66.2606,66.1437,66.2061,68300.0
2010-12-21 09:30:00,85.31,85.44,84.79,85.33,30800.0,66.4945,66.5958,66.0891,66.51,30800.0
2010-12-21 09:40:00,85.26,85.46,85.06,85.16,12900.0,66.4555,66.6114,66.2996,66.3775,12900.0
2010-12-21 09:50:00,85.25,85.58,85.23,85.32,20100.0,66.4477,66.7049,66.4321,66.5022,20100.0
2010-12-21 10:00:00,85.34,85.37,85.18,85.3,29800.0,66.5178,66.5412,66.3931,66.4867,29800.0
2010-12-21 10:10:00,85.29,85.4,85.21,85.39,23200.0,66.4789,66.5646,66.4165,66.5568,23200.0
2010-12-21 10:20:00,85.4,85.51,85.36,85.37,27700.0,66.5646,66.6503,66.5334,66.5412,27700.0
2010-12-21 10:30:00,85.35,85.48,85.32,85.47,12500.0,66.5256,66.627,66.5022,66.6192,12500.0
2010-12-21 10:40:00,85.47,85.5,85.36,85.49,21500.0,66.6192,66.6425,66.5334,66.6348,21500.0
2010-12-21 10:50:00,85.5,85.5,85.43,85.43,15900.0,66.6425,66.6425,66.588,66.588,15900.0
2010-12-21 11:00:00,85.43,85.51,85.42,85.47,14400.0,66.588,66.6503,66.5802,66.6192,14400.0
2010-12-21 11:10:00,85.44,85.5,85.44,85.5,15000.0,66.5958,66.6425,66.5958,66.6425,15000.0
2010-12-21 11:20:00,85.48,85.56,85.44,85.56,31400.0,66.627,66.6893,66.5958,66.6893,31400.0
2010-12-21 11:30:00,85.57,85.69,85.56,85.59,31300.0,66.6971,66.7906,66.6893,66.7127,31300.0
2010-12-21 11:40:00,85.6,85.6,85.45,85.51,11100.0,66.7205,66.7205,66.6036,66.6503,11100.0
2010-12-21 11:50:00,85.53,85.81,85.52,85.78,18200.0,66.6659,66.8842,66.6581,66.8608,18200.0
2010-12-21 12:00:00,85.8,85.83,85.77,85.8,12700.0,66.8764,66.8998,66.853,66.8764,12700.0
2010-12-21 12:10:00,85.79,85.87,85.75,85.84,19100.0,66.8686,66.9309,66.8374,66.9076,19100.0
2010-12-21 12:20:00,85.85,85.92,85.76,85.87,15700.0,66.9154,66.9699,66.8452,66.9309,15700.0
2010-12-21 12:30:00,85.89,85.92,85.79,85.8,16500.0,66.9465,66.9699,66.8686,66.8764,16500.0
2010-12-21 12:40:00,85.79,85.85,85.75,85.84,20800.0,66.8686,66.9154,66.8374,66.9076,20800.0
2010-12-21 12:50:00,85.84,86.01,85.84,86.01,11600.0,66.9076,67.0401,66.9076,67.0401,11600.0
2010-12-21 13:00:00,86.01,86.03,85.86,85.91,20500.0,67.0401,67.0557,66.9231,66.9621,20500.0
2010-12-21 13:10:00,85.93,86.05,85.93,85.97,11000.0,66.9777,67.0712,66.9777,67.0089,11000.0
2010-12-21 13:20:00,85.97,86.08,85.97,86.08,104000.0,67.0089,67.0946,67.0089,67.0946,104000.0
2010-12-21 13:30:00,86.07,86.16,86.03,86.16,14400.0,67.0868,67.157,67.0557,67.157,14400.0
2010-12-21 13:40:00,86.16,86.24,86.07,86.13,22700.0,67.157,67.2193,67.0868,67.1336,22700.0
2010-12-21 13:50:00,86.14,86.25,86.14,86.21,12200.0,67.1414,67.2271,67.1414,67.196,12200.0
2010-12-21 14:00:00,86.19,86.23,86.17,86.19,12600.0,67.1804,67.2115,67.1648,67.1804,12600.0
2010-12-21 14:10:00,86.2,86.23,86.16,86.23,8700.0,67.1882,67.2115,67.157,67.2115,8700.0
2010-12-21 14:20:00,86.23,86.25,86.12,86.18,33900.0,67.2115,67.2271,67.1258,67.1726,33900.0
2010-12-21 14:30:00,86.17,86.23,86.13,86.2,25300.0,67.1648,67.2115,67.1336,67.1882,25300.0
2010-12-21 14:40:00,86.21,86.22,86.11,86.19,12100.0,67.196,67.2037,67.118,67.1804,12100.0
2010-12-21 14:50:00,86.19,86.22,86.1,86.2,17200.0,67.1804,67.2037,67.1102,67.1882,17200.0
2010-12-21 15:00:00,86.21,86.23,86.09,86.12,17600.0,67.196,67.2115,67.1024,67.1258,17600.0
2010-12-21 15:10:00,86.12,86.2,86.07,86.13,67100.0,67.1258,67.1882,67.0868,67.1336,67100.0
2010-12-21 15:20:00,86.14,86.19,86.06,86.14,19900.0,67.1414,67.1804,67.079,67.1414,19900.0
2010-12-21 15:30:00,86.15,86.19,86.04,86.13,33000.0,67.1492,67.1804,67.0634,67.1336,33000.0
2010-12-21 15:40:00,86.13,86.13,85.96,86.0,32600.0,67.1336,67.1336,67.0011,67.0323,32600.0
2010-12-21 15:50:00,86.0,86.05,85.95,86.0,48900.0,67.0323,67.0712,66.9933,67.0323,48900.0
2010-12-22 09:30:00,85.91,86.08,85.5,86.07,18200.0,66.9621,67.0946,66.6425,67.0868,18200.0
2010-12-22 09:40:00,86.11,86.12,85.91,85.93,4700.0,67.118,67.1258,66.9621,66.9777,4700.0
2010-12-22 09:50:00,86.0,86.27,85.81,86.17,10300.0,67.0323,67.2427,66.8842,67.1648,10300.0
2010-12-22 10:00:00,86.21,86.3,86.04,86.14,19400.0,67.196,67.2661,67.0634,67.1414,19400.0
2010-12-22 10:10:00,86.15,86.19,85.82,85.88,8400.0,67.1492,67.1804,66.892,66.9387,8400.0
2010-12-22 10:20:00,85.89,86.05,85.88,85.89,9100.0,66.9465,67.0712,66.9387,66.9465,9100.0
2010-12-22 10:30:00,85.91,86.0,85.88,85.9,13700.0,66.9621,67.0323,66.9387,66.9543,13700.0
2010-12-22 10:40:00,85.9,85.95,85.83,85.94,10200.0,66.9543,66.9933,66.8998,66.9855,10200.0
2010-12-22 10:50:00,85.96,86.08,85.96,86.08,7400.0,67.0011,67.0946,67.0011,67.0946,7400.0
2010-12-22 11:00:00,86.06,86.08,85.95,85.95,5800.0,67.079,67.0946,66.9933,66.9933,5800.0
2010-12-22 11:10:00,85.97,85.97,85.81,85.81,10100.0,67.0089,67.0089,66.8842,66.8842,10100.0
2010-12-22 11:20:00,85.8,85.84,85.77,85.78,11900.0,66.8764,66.9076,66.853,66.8608,11900.0
2010-12-22 11:30:00,85.78,85.79,85.7,85.73,13800.0,66.8608,66.8686,66.7984,66.8218,13800.0
2010-12-22 11:40:00,85.77,85.93,85.77,85.81,12600.0,66.853,66.9777,66.853,66.8842,12600.0
2010-12-22 11:50:00,85.81,85.81,85.7,85.76,11300.0,66.8842,66.8842,66.7984,66.8452,11300.0
2010-12-22 12:00:00,85.76,85.81,85.62,85.65,11900.0,66.8452,66.8842,66.7361,66.7595,11900.0
2010-12-22 12:10:00,85.63,85.64,85.5,85.54,22400.0,66.7439,66.7517,66.6425,66.6737,22400.0
2010-12-22 12:20:00,85.54,85.57,85.5,85.52,19400.0,66.6737,66.6971,66.6425,66.6581,19400.0
2010-12-22 12:30:00,85.52,85.58,85.45,85.47,12300.0,66.6581,66.7049,66.6036,66.6192,12300.0
2010-12-22 12:40:00,85.47,85.49,85.44,85.44,8800.0,66.6192,66.6348,66.5958,66.5958,8800.0
2010-12-22 12:50:00,85.45,85.5,85.41,85.48,8400.0,66.6036,66.6425,66.5724,66.627,8400.0
2010-12-22 13:00:00,85.5,85.6,85.48,85.57,21000.0,66.6425,66.7205,66.627,66.6971,21000.0
2010-12-22 13:10:00,85.59,85.6,85.5,85.6,28000.0,66.7127,66.7205,66.6425,66.7205,28000.0
2010-12-22 13:20:00,85.59,85.68,85.56,85.67,9400.0,66.7127,66.7828,66.6893,66.7751,9400.0
2010-12-22 13:30:00,85.63,85.67,85.63,85.65,7600.0,66.7439,66.7751,66.7439,66.7595,7600.0
2010-12-22 13:40:00,85.64,85.65,85.57,85.6,7600.0,66.7517,66.7595,66.6971,66.7205,7600.0
2010-12-22 13:50:00,85.59,85.63,85.55,85.6,6100.0,66.7127,66.7439,66.6815,66.7205,6100.0
2010-12-22 14:00:00,85.63,85.7,85.59,85.68,6400.0,66.7439,66.7984,66.7127,66.7828,6400.0
2010-12-22 14:10:00,85.67,85.79,85.67,85.71,7500.0,66.7751,66.8686,66.7751,66.8062,7500.0
2010-12-22 14:20:00,85.73,85.73,85.62,85.72,7400.0,66.8218,66.8218,66.7361,66.814,7400.0
2010-12-22 14:30:00,85.72,85.75,85.66,85.66,12700.0,66.814,66.8374,66.7673,66.7673,12700.0
2010-12-22 14:40:00,85.67,85.72,85.66,85.72,6400.0,66.7751,66.814,66.7673,66.814,6400.0
2010-12-22 14:50:00,85.7,85.79,85.7,85.73,15700.0,66.7984,66.8686,66.7984,66.8218,15700.0
2010-12-22 15:00:00,85.72,85.72,85.63,85.66,11200.0,66.814,66.814,66.7439,66.7673,11200.0
2010-12-22 15:10:00,85.63,85.72,85.55,85.69,17800.0,66.7439,66.814,66.6815,66.7906,17800.0
2010-12-22 15:20:00,85.68,85.81,85.65,85.68,16800.0,66.7828,66.8842,66.7595,66.7828,16800.0
2010-12-22 15:30:00,85.67,85.7,85.58,85.6,21900.0,66.7751,66.7984,66.7049,66.7205,21900.0
2010-12-22 15:40:00,85.6,85.69,85.57,85.58,26900.0,66.7205,66.7906,66.6971,66.7049,26900.0
2010-12-22 15:50:00,85.58,85.66,85.54,85.61,47400.0,66.7049,66.7673,66.6737,66.7283,47400.0
2010-12-23 09:30:00,85.61,86.18,85.6,85.73,34400.0,66.7283,67.1726,66.7205,66.8218,34400.0
2010-12-23 09:40:00,85.74,85.79,85.49,85.55,12800.0,66.8296,66.8686,66.6348,66.6815,12800.0
2010-12-23 09:50:00,85.55,85.58,85.46,85.48,12100.0,66.6815,66.7049,66.6114,66.627,12100.0
2010-12-23 10:00:00,85.47,85.54,85.33,85.53,15200.0,66.6192,66.6737,66.51,66.6659,15200.0
2010-12-23 10:10:00,85.52,85.6,85.37,85.39,12400.0,66.6581,66.7205,66.5412,66.5568,12400.0
2010-12-23 10:20:00,85.36,85.41,85.28,85.4,14200.0,66.5334,66.5724,66.4711,66.5646,14200.0
2010-12-23 10:30:00,85.44,85.45,85.27,85.27,10300.0,66.5958,66.6036,66.4633,66.4633,10300.0
2010-12-23 10:40:00,85.29,85.29,85.14,85.2,11900.0,66.4789,66.4789,66.3619,66.4087,11900.0
2010-12-23 10:50:00,85.19,85.29,85.18,85.25,12000.0,66.4009,66.4789,66.3931,66.4477,12000.0
2010-12-23 11:00:00,85.26,85.3,85.21,85.25,11300.0,66.4555,66.4867,66.4165,66.4477,11300.0
2010-12-23 11:10:00,85.26,85.28,85.18,85.26,10700.0,66.4555,66.4711,66.3931,66.4555,10700.0
2010-12-23 11:20:00,85.23,85.28,85.18,85.19,11200.0,66.4321,66.4711,66.3931,66.4009,11200.0
2010-12-23 11:30:00,85.21,85.22,85.11,85.19,9800.0,66.4165,66.4243,66.3386,66.4009,9800.0
2010-12-23 11:40:00,85.18,85.18,85.11,85.11,19600.0,66.3931,66.3931,66.3386,66.3386,19600.0
2010-12-23 11:50:00,85.1,85.26,85.1,85.24,9500.0,66.3308,66.4555,66.3308,66.4399,9500.0
2010-12-23 12:00:00,85.26,85.3,85.11,85.11,7100.0,66.4555,66.4867,66.3386,66.3386,7100.0
2010-12-23 12:10:00,85.13,85.21,85.12,85.21,6500.0,66.3542,66.4165,66.3464,66.4165,6500.0
2010-12-23 12:20:00,85.23,85.28,85.2,85.22,9200.0,66.4321,66.4711,66.4087,66.4243,9200.0
2010-12-23 12:30:00,85.25,85.37,85.25,85.36,7100.0,66.4477,66.5412,66.4477,66.5334,7100.0
2010-12-23 12:40:00,85.35,85.35,85.25,85.27,5500.0,66.5256,66.5256,66.4477,66.4633,5500.0
2010-12-23 12:50:00,85.28,85.39,85.26,85.31,26500.0,66.4711,66.5568,66.4555,66.4945,26500.0
2010-12-23 13:00:00,85.32,85.46,85.31,85.42,11400.0,66.5022,66.6114,66.4945,66.5802,11400.0
2010-12-23 13:10:00,85.44,85.58,85.44,85.57,14400.0,66.5958,66.7049,66.5958,66.6971,14400.0
2010-12-23 13:20:00,85.56,85.56,85.48,85.5,11700.0,66.6893,66.6893,66.627,66.6425,11700.0
2010-12-23 13:30:00,85.51,85.52,85.43,85.44,7100.0,66.6503,66.6581,66.588,66.5958,7100.0
2010-12-23 13:40:00,85.46,85.49,85.41,85.44,5100.0,66.6114,66.6348,66.5724,66.5958,5100.0
2010-12-23 13:50:00,85.44,85.44,85.25,85.28,12400.0,66.5958,66.5958,66.4477,66.4711,12400.0
2010-12-23 14:00:00,85.26,85.29,85.18,85.2,10800.0,66.4555,66.4789,66.3931,66.4087,10800.0
2010-12-23 14:10:00,85.19,85.2,85.11,85.13,13200.0,66.4009,66.4087,66.3386,66.3542,13200.0
2010-12-23 14:20:00,85.13,85.18,85.03,85.14,14100.0,66.3542,66.3931,66.2762,66.3619,14100.0
2010-12-23 14:30:00,85.14,85.33,85.14,85.31,16900.0,66.3619,66.51,66.3619,66.4945,16900.0
2010-12-23 14:40:00,85.32,85.39,85.26,85.26,16100.0,66.5022,66.5568,66.4555,66.4555,16100.0
2010-12-23 14:50:00,85.23,85.38,85.23,85.36,11900.0,66.4321,66.549,66.4321,66.5334,11900.0
2010-12-23 15:00:00,85.37,85.41,85.28,85.34,18300.0,66.5412,66.5724,66.4711,66.5178,18300.0
2010-12-23 15:10:00,85.36,85.44,85.36,85.44,10000.0,66.5334,66.5958,66.5334,66.5958,10000.0
2010-12-23 15:20:00,85.43,85.5,85.34,85.5,16900.0,66.588,66.6425,66.5178,66.6425,16900.0
2010-12-23 15:30:00,85.5,85.5,85.32,85.36,25100.0,66.6425,66.6425,66.5022,66.5334,25100.0
2010-12-23 15:40:00,85.36,85.38,85.19,85.31,26000.0,66.5334,66.549,66.4009,66.4945,26000.0
2010-12-23 15:50:00,85.29,85.34,85.16,85.34,37500.0,66.4789,66.5178,66.3775,66.5178,37500.0
2010-12-27 09:30:00,85.07,85.14,84.85,85.11,9800.0,66.3074,66.3619,66.1359,66.3386,9800.0
2010-12-27 09:40:00,85.1,85.24,85.01,85.16,8700.0,66.3308,66.4399,66.2606,66.3775,8700.0
2010-12-27 09:50:00,85.18,85.24,85.03,85.19,15600.0,66.3931,66.4399,66.2762,66.4009,15600.0
2010-12-27 10:00:00,85.17,85.19,85.08,85.08,4600.0,66.3853,66.4009,66.3152,66.3152,4600.0
2010-12-27 10:10:00,85.08,85.31,85.08,85.1,11900.0,66.3152,66.4945,66.3152,66.3308,11900.0
2010-12-27 10:20:00,85.12,85.28,85.12,85.2,5200.0,66.3464,66.4711,66.3464,66.4087,5200.0
2010-12-27 10:30:00,85.17,85.18,85.1,85.16,6200.0,66.3853,66.3931,66.3308,66.3775,6200.0
2010-12-27 10:40:00,85.15,85.27,85.15,85.24,6300.0,66.3697,66.4633,66.3697,66.4399,6300.0
2010-12-27 10:50:00,85.24,85.27,85.2,85.23,13600.0,66.4399,66.4633,66.4087,66.4321,13600.0
2010-12-27 11:00:00,85.24,85.27,85.17,85.22,30300.0,66.4399,66.4633,66.3853,66.4243,30300.0
2010-12-27 11:10:00,85.2,85.25,85.2,85.23,5600.0,66.4087,66.4477,66.4087,66.4321,5600.0
2010-12-27 11:20:00,85.24,85.25,85.16,85.25,5000.0,66.4399,66.4477,66.3775,66.4477,5000.0
2010-12-27 11:30:00,85.25,85.27,85.19,85.22,4900.0,66.4477,66.4633,66.4009,66.4243,4900.0
2010-12-27 11:40:00,85.23,85.28,85.17,85.2,17900.0,66.4321,66.4711,66.3853,66.4087,17900.0
2010-12-27 11:50:00,85.23,85.33,85.21,85.3,6900.0,66.4321,66.51,66.4165,66.4867,6900.0
2010-12-27 12:00:00,85.29,85.35,85.24,85.26,14100.0,66.4789,66.5256,66.4399,66.4555,14100.0
2010-12-27 12:10:00,85.26,85.37,85.24,85.37,6500.0,66.4555,66.5412,66.4399,66.5412,6500.0
2010-12-27 12:20:00,85.37,85.4,85.36,85.4,2300.0,66.5412,66.5646,66.5334,66.5646,2300.0
2010-12-27 12:30:00,85.4,85.46,85.3,85.36,61100.0,66.5646,66.6114,66.4867,66.5334,61100.0
2010-12-27 12:40:00,85.36,85.38,85.18,85.18,43000.0,66.5334,66.549,66.3931,66.3931,43000.0
2010-12-27 12:50:00,85.18,85.23,85.16,85.2,18800.0,66.3931,66.4321,66.3775,66.4087,18800.0
2010-12-27 13:00:00,85.21,85.33,85.17,85.24,31100.0,66.4165,66.51,66.3853,66.4399,31100.0
2010-12-27 13:10:00,85.24,85.48,85.22,85.48,5300.0,66.4399,66.627,66.4243,66.627,5300.0
2010-12-27 13:20:00,85.46,85.64,85.45,85.58,6400.0,66.6114,66.7517,66.6036,66.7049,6400.0
2010-12-27 13:30:00,85.58,85.66,85.58,85.62,7600.0,66.7049,66.7673,66.7049,66.7361,7600.0
2010-12-27 13:40:00,85.62,85.76,85.62,85.76,6300.0,66.7361,66.8452,66.7361,66.8452,6300.0
2010-12-27 13:50:00,85.76,85.76,85.67,85.75,5900.0,66.8452,66.8452,66.7751,66.8374,5900.0
2010-12-27 14:00:00,85.75,85.75,85.62,85.7,6600.0,66.8374,66.8374,66.7361,66.7984,6600.0
2010-12-27 14:10:00,85.67,85.75,85.66,85.75,6400.0,66.7751,66.8374,66.7673,66.8374,6400.0
2010-12-27 14:20:00,85.75,85.76,85.7,85.73,3300.0,66.8374,66.8452,66.7984,66.8218,3300.0
2010-12-27 14:30:00,85.74,85.83,85.74,85.82,5800.0,66.8296,66.8998,66.8296,66.892,5800.0
2010-12-27 14:40:00,85.77,85.91,85.77,85.89,8200.0,66.853,66.9621,66.853,66.9465,8200.0
2010-12-27 14:50:00,85.89,85.89,85.82,85.84,6900.0,66.9465,66.9465,66.892,66.9076,6900.0
2010-12-27 15:00:00,85.82,85.98,85.76,85.94,16100.0,66.892,67.0167,66.8452,66.9855,16100.0
2010-12-27 15:10:00,85.94,85.95,85.91,85.93,13000.0,66.9855,66.9933,66.9621,66.9777,13000.0
2010-12-27 15:20:00,85.93,85.97,85.86,85.95,14900.0,66.9777,67.0089,66.9231,66.9933,14900.0
2010-12-27 15:30:00,85.93,85.97,85.9,85.94,17900.0,66.9777,67.0089,66.9543,66.9855,17900.0
2010-12-27 15:40:00,85.94,85.94,85.83,85.86,25300.0,66.9855,66.9855,66.8998,66.9231,25300.0
2010-12-27 15:50:00,85.85,85.92,85.8,85.82,26700.0,66.9154,66.9699,66.8764,66.892,26700.0
2010-12-28 09:30:00,85.87,86.08,85.77,85.77,9300.0,66.9309,67.0946,66.853,66.853,9300.0
2010-12-28 09:40:00,85.69,85.73,85.58,85.59,4800.0,66.7906,66.8218,66.7049,66.7127,4800.0
2010-12-28 09:50:00,85.61,85.66,85.53,85.63,6800.0,66.7283,66.7673,66.6659,66.7439,6800.0
2010-12-28 10:00:00,85.59,85.65,85.24,85.32,16900.0,66.7127,66.7595,66.4399,66.5022,16900.0
2010-12-28 10:10:00,85.33,85.53,85.29,85.52,18100.0,66.51,66.6659,66.4789,66.6581,18100.0
2010-12-28 10:20:00,85.57,85.61,85.46,85.49,11400.0,66.6971,66.7283,66.6114,66.6348,11400.0
2010-12-28 10:30:00,85.49,85.6,85.48,85.58,5700.0,66.6348,66.7205,66.627,66.7049,5700.0
2010-12-28 10:40:00,85.57,85.69,85.55,85.63,38700.0,66.6971,66.7906,66.6815,66.7439,38700.0
2010-12-28 10:50:00,85.62,85.67,85.53,85.53,8700.0,66.7361,66.7751,66.6659,66.6659,8700.0
2010-12-28 11:00:00,85.53,85.56,85.47,85.56,5300.0,66.6659,66.6893,66.6192,66.6893,5300.0
2010-12-28 11:10:00,85.57,85.68,85.57,85.68,8400.0,66.6971,66.7828,66.6971,66.7828,8400.0
2010-12-28 11:20:00,85.68,85.8,85.67,85.79,14700.0,66.7828,66.8764,66.7751,66.8686,14700.0
2010-12-28 11:30:00,85.79,85.92,85.73,85.92,69900.0,66.8686,66.9699,66.8218,66.9699,69900.0
2010-12-28 11:40:00,85.9,85.9,85.83,85.83,6700.0,66.9543,66.9543,66.8998,66.8998,6700.0
2010-12-28 11:50:00,85.83,85.94,85.83,85.9,18800.0,66.8998,66.9855,66.8998,66.9543,18800.0
2010-12-28 12:00:00,85.91,85.91,85.74,85.74,7200.0,66.9621,66.9621,66.8296,66.8296,7200.0
2010-12-28 12:10:00,85.73,85.8,85.73,85.8,5800.0,66.8218,66.8764,66.8218,66.8764,5800.0
2010-12-28 12:20:00,85.79,85.79,85.72,85.77,3100.0,66.8686,66.8686,66.814,66.853,3100.0
2010-12-28 12:30:00,85.79,85.79,85.66,85.71,4800.0,66.8686,66.8686,66.7673,66.8062,4800.0
2010-12-28 12:40:00,85.73,85.77,85.73,85.74,3000.0,66.8218,66.853,66.8218,66.8296,3000.0
2010-12-28 12:50:00,85.73,85.86,85.72,85.85,20000.0,66.8218,66.9231,66.814,66.9154,20000.0
2010-12-28 13:00:00,85.83,86.0,85.81,85.99,18900.0,66.8998,67.0323,66.8842,67.0245,18900.0
2010-12-28 13:10:00,85.99,86.02,85.97,86.02,7800.0,67.0245,67.0479,67.0089,67.0479,7800.0
2010-12-28 13:20:00,86.02,86.03,85.96,85.96,8800.0,67.0479,67.0557,67.0011,67.0011,8800.0
2010-12-28 13:30:00,85.93,85.95,85.87,85.95,7300.0,66.9777,66.9933,66.9309,66.9933,7300.0
2010-12-28 13:40:00,85.96,85.99,85.87,85.89,46900.0,67.0011,67.0245,66.9309,66.9465,46900.0
2010-12-28 13:50:00,85.89,85.9,85.86,85.88,3300.0,66.9465,66.9543,66.9231,66.9387,3300.0
2010-12-28 14:00:00,85.88,85.91,85.83,85.84,2700.0,66.9387,66.9621,66.8998,66.9076,2700.0
2010-12-28 14:10:00,85.83,85.89,85.83,85.87,58800.0,66.8998,66.9465,66.8998,66.9309,58800.0
2010-12-28 14:20:00,85.89,85.93,85.89,85.9,6200.0,66.9465,66.9777,66.9465,66.9543,6200.0
2010-12-28 14:30:00,85.88,85.9,85.84,85.85,5600.0,66.9387,66.9543,66.9076,66.9154,5600.0
2010-12-28 14:40:00,85.84,85.85,85.8,85.84,6400.0,66.9076,66.9154,66.8764,66.9076,6400.0
2010-12-28 14:50:00,85.85,85.95,85.83,85.92,8100.0,66.9154,66.9933,66.8998,66.9699,8100.0
2010-12-28 15:00:00,85.93,85.95,85.86,85.88,8700.0,66.9777,66.9933,66.9231,66.9387,8700.0
2010-12-28 15:10:00,85.88,85.88,85.85,85.87,5200.0,66.9387,66.9387,66.9154,66.9309,5200.0
2010-12-28 15:20:00,85.87,85.87,85.8,85.81,13700.0,66.9309,66.9309,66.8764,66.8842,13700.0
2010-12-28 15:30:00,85.83,85.89,85.81,85.87,9300.0,66.8998,66.9465,66.8842,66.9309,9300.0
2010-12-28 15:40:00,85.87,85.96,85.86,85.89,17100.0,66.9309,67.0011,66.9231,66.9465,17100.0
2010-12-28 15:50:00,85.91,85.93,85.86,85.89,28700.0,66.9621,66.9777,66.9231,66.9465,28700.0
2010-12-29 09:30:00,86.24,86.57,86.02,86.55,18900.0,67.2193,67.4766,67.0479,67.461,18900.0
2010-12-29 09:40:00,86.55,86.8,86.38,86.55,33700.0,67.461,67.6558,67.3285,67.461,33700.0
2010-12-29 09:50:00,86.48,86.76,86.38,86.69,9900.0,67.4064,67.6246,67.3285,67.5701,9900.0
2010-12-29 10:00:00,86.63,86.69,86.46,86.46,8200.0,67.5233,67.5701,67.3908,67.3908,8200.0
2010-12-29 10:10:00,86.48,86.55,86.41,86.52,7800.0,67.4064,67.461,67.3518,67.4376,7800.0
2010-12-29 10:20:00,86.55,86.59,86.45,86.45,8800.0,67.461,67.4921,67.383,67.383,8800.0
2010-12-29 10:30:00,86.44,86.47,86.33,86.41,30600.0,67.3752,67.3986,67.2895,67.3518,30600.0
2010-12-29 10:40:00,86.41,86.56,86.31,86.55,34500.0,67.3518,67.4688,67.2739,67.461,34500.0
2010-12-29 10:50:00,86.55,86.57,86.27,86.32,28600.0,67.461,67.4766,67.2427,67.2817,28600.0
2010-12-29 11:00:00,86.32,86.32,86.1,86.13,6900.0,67.2817,67.2817,67.1102,67.1336,6900.0
2010-12-29 11:10:00,86.12,86.27,86.12,86.16,6700.0,67.1258,67.2427,67.1258,67.157,6700.0
2010-12-29 11:20:00,86.18,86.27,86.16,86.27,20200.0,67.1726,67.2427,67.157,67.2427,20200.0
2010-12-29 11:30:00,86.28,86.3,86.22,86.3,6500.0,67.2505,67.2661,67.2037,67.2661,6500.0
2010-12-29 11:40:00,86.26,86.28,86.19,86.26,11900.0,67.2349,67.2505,67.1804,67.2349,11900.0
2010-12-29 11:50:00,86.26,86.27,86.04,86.08,45300.0,67.2349,67.2427,67.0634,67.0946,45300.0
2010-12-29 12:00:00,86.1,86.28,86.08,86.27,26500.0,67.1102,67.2505,67.0946,67.2427,26500.0
2010-12-29 12:10:00,86.27,86.41,86.27,86.37,29300.0,67.2427,67.3518,67.2427,67.3207,29300.0
2010-12-29 12:20:00,86.35,86.36,86.33,86.36,6700.0,67.3051,67.3129,67.2895,67.3129,6700.0
2010-12-29 12:30:00,86.35,86.36,86.27,86.28,12700.0,67.3051,67.3129,67.2427,67.2505,12700.0
2010-12-29 12:40:00,86.28,86.29,86.17,86.18,8300.0,67.2505,67.2583,67.1648,67.1726,8300.0
2010-12-29 12:50:00,86.18,86.3,86.17,86.28,10200.0,67.1726,67.2661,67.1648,67.2505,10200.0
2010-12-29 13:00:00,86.29,86.32,86.23,86.23,5600.0,67.2583,67.2817,67.2115,67.2115,5600.0
2010-12-29 13:10:00,86.25,86.27,86.22,86.25,2100.0,67.2271,67.2427,67.2037,67.2271,2100.0
2010-12-29 13:20:00,86.24,86.24,86.11,86.24,6700.0,67.2193,67.2193,67.118,67.2193,6700.0
2010-12-29 13:30:00,86.24,86.25,86.17,86.17,5000.0,67.2193,67.2271,67.1648,67.1648,5000.0
2010-12-29 13:40:00,86.18,86.31,86.17,86.29,6500.0,67.1726,67.2739,67.1648,67.2583,6500.0
2010-12-29 13:50:00,86.29,86.3,86.2,86.3,10500.0,67.2583,67.2661,67.1882,67.2661,10500.0
2010-12-29 14:00:00,86.3,86.33,86.24,86.33,9700.0,67.2661,67.2895,67.2193,67.2895,9700.0
2010-12-29 14:10:00,86.33,86.44,86.28,86.3,38300.0,67.2895,67.3752,67.2505,67.2661,38300.0
2010-12-29 14:20:00,86.28,86.34,86.27,86.28,4300.0,67.2505,67.2973,67.2427,67.2505,4300.0
2010-12-29 14:30:00,86.28,86.29,86.2,86.25,13200.0,67.2505,67.2583,67.1882,67.2271,13200.0
2010-12-29 14:40:00,86.26,86.33,86.26,86.31,6100.0,67.2349,67.2895,67.2349,67.2739,6100.0
2010-12-29 14:50:00,86.32,86.32,86.26,86.26,5100.0,67.2817,67.2817,67.2349,67.2349,5100.0
2010-12-29 15:00:00,86.25,86.37,86.23,86.37,12300.0,67.2271,67.3207,67.2115,67.3207,12300.0
2010-12-29 15:10:00,86.36,86.37,86.25,86.34,10100.0,67.3129,67.3207,67.2271,67.2973,10100.0
2010-12-29 15:20:00,86.33,86.37,86.31,86.32,10000.0,67.2895,67.3207,67.2739,67.2817,10000.0
2010-12-29 15:30:00,86.32,86.35,86.27,86.32,9200.0,67.2817,67.3051,67.2427,67.2817,9200.0
2010-12-29 15:40:00,86.33,86.33,86.2,86.25,17100.0,67.2895,67.2895,67.1882,67.2271,17100.0
2010-12-29 15:50:00,86.25,86.33,86.08,86.17,38600.0,67.2271,67.2895,67.0946,67.1648,38600.0
2010-12-30 09:30:00,85.95,86.04,85.79,85.94,17500.0,66.9933,67.0634,66.8686,66.9855,17500.0
2010-12-30 09:40:00,85.85,86.44,85.8,86.18,40900.0,66.9154,67.3752,66.8764,67.1726,40900.0
2010-12-30 09:50:00,86.17,86.21,85.89,86.01,37900.0,67.1648,67.196,66.9465,67.0401,37900.0
2010-12-30 10:00:00,85.98,86.04,85.8,85.96,46000.0,67.0167,67.0634,66.8764,67.0011,46000.0
2010-12-30 10:10:00,85.93,86.0,85.73,85.96,46800.0,66.9777,67.0323,66.8218,67.0011,46800.0
2010-12-30 10:20:00,85.95,86.14,85.92,86.04,30600.0,66.9933,67.1414,66.9699,67.0634,30600.0
2010-12-30 10:30:00,86.03,86.24,86.0,86.2,13000.0,67.0557,67.2193,67.0323,67.1882,13000.0
2010-12-30 10:40:00,86.19,86.21,86.01,86.05,13500.0,67.1804,67.196,67.0401,67.0712,13500.0
2010-12-30 10:50:00,86.04,86.04,85.95,85.96,5800.0,67.0634,67.0634,66.9933,67.0011,5800.0
2010-12-30 11:00:00,85.96,86.06,85.95,85.95,3600.0,67.0011,67.079,66.9933,66.9933,3600.0
2010-12-30 11:10:00,85.94,86.01,85.89,85.97,6100.0,66.9855,67.0401,66.9465,67.0089,6100.0
2010-12-30 11:20:00,85.98,86.05,85.92,86.01,8800.0,67.0167,67.0712,66.9699,67.0401,8800.0
2010-12-30 11:30:00,85.97,86.03,85.92,85.92,4900.0,67.0089,67.0557,66.9699,66.9699,4900.0
2010-12-30 11:40:00,85.92,86.05,85.92,86.02,9800.0,66.9699,67.0712,66.9699,67.0479,9800.0
2010-12-30 11:50:00,86.0,86.05,85.94,86.04,16000.0,67.0323,67.0712,66.9855,67.0634,16000.0
2010-12-30 12:00:00,86.04,86.18,86.03,86.15,7100.0,67.0634,67.1726,67.0557,67.1492,7100.0
2010-12-30 12:10:00,86.15,86.16,86.0,86.1,9000.0,67.1492,67.157,67.0323,67.1102,9000.0
2010-12-30 12:20:00,86.12,86.17,86.08,86.12,5500.0,67.1258,67.1648,67.0946,67.1258,5500.0
2010-12-30 12:30:00,86.17,86.19,86.03,86.03,7200.0,67.1648,67.1804,67.0557,67.0557,7200.0
2010-12-30 12:40:00,86.03,86.15,86.0,86.01,60600.0,67.0557,67.1492,67.0323,67.0401,60600.0
2010-12-30 12:50:00,85.99,85.99,85.92,85.99,3400.0,67.0245,67.0245,66.9699,67.0245,3400.0
2010-12-30 13:00:00,86.0,86.07,85.96,85.98,11800.0,67.0323,67.0868,67.0011,67.0167,11800.0
2010-12-30 13:10:00,85.97,86.04,85.96,86.02,3300.0,67.0089,67.0634,67.0011,67.0479,3300.0
2010-12-30 13:20:00,86.05,86.06,86.0,86.04,5100.0,67.0712,67.079,67.0323,67.0634,5100.0
2010-12-30 13:30:00,86.04,86.16,86.04,86.1,7400.0,67.0634,67.157,67.0634,67.1102,7400.0
2010-12-30 13:40:00,86.1,86.14,86.07,86.14,6900.0,67.1102,67.1414,67.0868,67.1414,6900.0
2010-12-30 13:50:00,86.14,86.18,86.13,86.18,6300.0,67.1414,67.1726,67.1336,67.1726,6300.0
2010-12-30 14:00:00,86.19,86.22,86.13,86.22,10800.0,67.1804,67.2037,67.1336,67.2037,10800.0
2010-12-30 14:10:00,86.22,86.24,86.2,86.23,6400.0,67.2037,67.2193,67.1882,67.2115,6400.0
2010-12-30 14:20:00,86.24,86.31,86.19,86.28,15000.0,67.2193,67.2739,67.1804,67.2505,15000.0
2010-12-30 14:30:00,86.27,86.35,86.25,86.31,11600.0,67.2427,67.3051,67.2271,67.2739,11600.0
2010-12-30 14:40:00,86.3,86.3,86.16,86.17,5700.0,67.2661,67.2661,67.157,67.1648,5700.0
2010-12-30 14:50:00,86.19,86.27,86.15,86.25,9200.0,67.1804,67.2427,67.1492,67.2271,9200.0
2010-12-30 15:00:00,86.25,86.25,86.08,86.14,9300.0,67.2271,67.2271,67.0946,67.1414,9300.0
2010-12-30 15:10:00,86.15,86.15,86.07,86.07,6700.0,67.1492,67.1492,67.0868,67.0868,6700.0
2010-12-30 15:20:00,86.07,86.21,86.04,86.2,7800.0,67.0868,67.196,67.0634,67.1882,7800.0
2010-12-30 15:30:00,86.21,86.21,86.13,86.16,8000.0,67.196,67.196,67.1336,67.157,8000.0
2010-12-30 15:40:00,86.16,86.18,85.97,86.03,30300.0,67.157,67.1726,67.0089,67.0557,30300.0
2010-12-30 15:50:00,86.02,86.03,85.9,85.99,33500.0,67.0479,67.0557,66.9543,67.0245,33500.0
2010-12-31 09:30:00,85.9,86.08,85.88,85.92,18100.0,66.9543,67.0946,66.9387,66.9699,18100.0
2010-12-31 09:40:00,85.94,86.09,85.76,85.83,54700.0,66.9855,67.1024,66.8452,66.8998,54700.0
2010-12-31 09:50:00,85.86,86.02,85.85,86.01,11100.0,66.9231,67.0479,66.9154,67.0401,11100.0
2010-12-31 10:00:00,86.02,86.15,85.94,86.15,12900.0,67.0479,67.1492,66.9855,67.1492,12900.0
2010-12-31 10:10:00,86.15,86.41,86.15,86.31,24200.0,67.1492,67.3518,67.1492,67.2739,24200.0
2010-12-31 10:20:00,86.31,86.45,86.31,86.4,11500.0,67.2739,67.383,67.2739,67.344,11500.0
2010-12-31 10:30:00,86.38,86.44,86.24,86.43,18900.0,67.3285,67.3752,67.2193,67.3674,18900.0
2010-12-31 10:40:00,86.42,86.43,86.2,86.23,10600.0,67.3596,67.3674,67.1882,67.2115,10600.0
2010-12-31 10:50:00,86.27,86.45,86.27,86.44,7100.0,67.2427,67.383,67.2427,67.3752,7100.0
2010-12-31 11:00:00,86.45,86.48,86.24,86.24,7000.0,67.383,67.4064,67.2193,67.2193,7000.0
2010-12-31 11:10:00,86.27,86.28,86.19,86.24,4800.0,67.2427,67.2505,67.1804,67.2193,4800.0
2010-12-31 11:20:00,86.25,86.44,86.23,86.44,5000.0,67.2271,67.3752,67.2115,67.3752,5000.0
2010-12-31 11:30:00,86.44,86.58,86.43,86.55,12600.0,67.3752,67.4843,67.3674,67.461,12600.0
2010-12-31 11:40:00,86.55,86.59,86.46,86.47,16100.0,67.461,67.4921,67.3908,67.3986,16100.0
2010-12-31 11:50:00,86.47,86.56,86.47,86.51,8200.0,67.3986,67.4688,67.3986,67.4298,8200.0
2010-12-31 12:00:00,86.53,86.53,86.42,86.49,4300.0,67.4454,67.4454,67.3596,67.4142,4300.0
2010-12-31 12:10:00,86.49,86.56,86.47,86.56,5200.0,67.4142,67.4688,67.3986,67.4688,5200.0
2010-12-31 12:20:00,86.53,86.54,86.49,86.54,8600.0,67.4454,67.4532,67.4142,67.4532,8600.0
2010-12-31 12:30:00,86.55,86.57,86.51,86.55,10100.0,67.461,67.4766,67.4298,67.461,10100.0
2010-12-31 12:40:00,86.56,86.56,86.3,86.32,4500.0,67.4688,67.4688,67.2661,67.2817,4500.0
2010-12-31 12:50:00,86.32,86.38,86.31,86.37,5400.0,67.2817,67.3285,67.2739,67.3207,5400.0
2010-12-31 13:00:00,86.36,86.48,86.33,86.48,3900.0,67.3129,67.4064,67.2895,67.4064,3900.0
2010-12-31 13:10:00,86.44,86.48,86.44,86.46,3400.0,67.3752,67.4064,67.3752,67.3908,3400.0
2010-12-31 13:20:00,86.49,86.49,86.43,86.47,6200.0,67.4142,67.4142,67.3674,67.3986,6200.0
2010-12-31 13:30:00,86.48,86.51,86.42,86.49,8300.0,67.4064,67.4298,67.3596,67.4142,8300.0
2010-12-31 13:40:00,86.49,86.51,86.4,86.47,22900.0,67.4142,67.4298,67.344,67.3986,22900.0
2010-12-31 13:50:00,86.44,86.52,86.38,86.51,4500.0,67.3752,67.4376,67.3285,67.4298,4500.0
2010-12-31 14:00:00,86.51,86.51,86.39,86.44,7100.0,67.4298,67.4298,67.3363,67.3752,7100.0
2010-12-31 14:10:00,86.44,86.52,86.42,86.49,6300.0,67.3752,67.4376,67.3596,67.4142,6300.0
2010-12-31 14:20:00,86.48,86.48,86.34,86.37,8800.0,67.4064,67.4064,67.2973,67.3207,8800.0
2010-12-31 14:30:00,86.36,86.55,86.35,86.55,7300.0,67.3129,67.461,67.3051,67.461,7300.0
2010-12-31 14:40:00,86.56,86.65,86.54,86.64,28800.0,67.4688,67.5389,67.4532,67.5311,28800.0
2010-12-31 14:50:00,86.64,86.68,86.57,86.68,10600.0,67.5311,67.5623,67.4766,67.5623,10600.0
2010-12-31 15:00:00,86.66,86.67,86.51,86.52,8900.0,67.5467,67.5545,67.4298,67.4376,8900.0
2010-12-31 15:10:00,86.52,86.56,86.45,86.51,9100.0,67.4376,67.4688,67.383,67.4298,9100.0
2010-12-31 15:20:00,86.52,86.57,86.52,86.56,11600.0,67.4376,67.4766,67.4376,67.4688,11600.0
2010-12-31 15:30:00,86.57,86.59,86.48,86.49,12600.0,67.4766,67.4921,67.4064,67.4142,12600.0
2010-12-31 15:40:00,86.5,86.57,86.14,86.14,24700.0,67.422,67.4766,67.1414,67.1414,24700.0
2010-12-31 15:50:00,86.16,86.37,86.11,86.36,38700.0,67.157,67.3207,67.118,67.3129,38700.0
2011-01-03 09:30:00,86.76,87.4,86.76,87.14,165100.0,67.6246,68.1235,67.6246,67.9208,165100.0
2011-01-03 09:40:00,87.09,87.68,87.09,87.57,118500.0,67.8819,68.3417,67.8819,68.256,118500.0
2011-01-03 09:50:00,87.52,87.6,87.3,87.42,29000.0,68.217,68.2794,68.0455,68.1391,29000.0
2011-01-03 10:00:00,87.41,87.43,87.24,87.3,42300.0,68.1313,68.1469,67.9988,68.0455,42300.0
2011-01-03 10:10:00,87.31,87.64,87.29,87.64,31700.0,68.0533,68.3106,68.0378,68.3106,31700.0
2011-01-03 10:20:00,87.6,87.71,87.39,87.39,76300.0,68.2794,68.3651,68.1157,68.1157,76300.0
2011-01-03 10:30:00,87.38,87.59,87.38,87.5,22700.0,68.1079,68.2716,68.1079,68.2014,22700.0
2011-01-03 10:40:00,87.51,87.77,87.51,87.75,24200.0,68.2092,68.4119,68.2092,68.3963,24200.0
2011-01-03 10:50:00,87.74,87.94,87.74,87.94,18400.0,68.3885,68.5444,68.3885,68.5444,18400.0
2011-01-03 11:00:00,87.94,87.94,87.78,87.81,38000.0,68.5444,68.5444,68.4197,68.4431,38000.0
2011-01-03 11:10:00,87.81,87.87,87.63,87.86,21800.0,68.4431,68.4898,68.3028,68.482,21800.0
2011-01-03 11:20:00,87.86,87.92,87.81,87.82,31500.0,68.482,68.5288,68.4431,68.4509,31500.0
2011-01-03 11:30:00,87.82,87.82,87.69,87.78,17300.0,68.4509,68.4509,68.3495,68.4197,17300.0
2011-01-03 11:40:00,87.78,87.84,87.7,87.72,10600.0,68.4197,68.4665,68.3573,68.3729,10600.0
2011-01-03 11:50:00,87.74,87.75,87.63,87.67,11000.0,68.3885,68.3963,68.3028,68.3339,11000.0
2011-01-03 12:00:00,87.67,87.68,87.63,87.68,22800.0,68.3339,68.3417,68.3028,68.3417,22800.0
2011-01-03 12:10:00,87.67,87.72,87.66,87.68,9500.0,68.3339,68.3729,68.3261,68.3417,9500.0
2011-01-03 12:20:00,87.69,87.7,87.52,87.66,21700.0,68.3495,68.3573,68.217,68.3261,21700.0
2011-01-03 12:30:00,87.65,87.69,87.6,87.63,15900.0,68.3184,68.3495,68.2794,68.3028,15900.0
2011-01-03 12:40:00,87.65,87.86,87.64,87.82,16900.0,68.3184,68.482,68.3106,68.4509,16900.0
2011-01-03 12:50:00,87.82,87.89,87.68,87.75,10200.0,68.4509,68.5054,68.3417,68.3963,10200.0
2011-01-03 13:00:00,87.8,87.9,87.77,87.84,36300.0,68.4353,68.5132,68.4119,68.4665,36300.0
2011-01-03 13:10:00,87.85,87.87,87.75,87.78,7700.0,68.4742,68.4898,68.3963,68.4197,7700.0
2011-01-03 13:20:00,87.79,87.82,87.74,87.77,17100.0,68.4275,68.4509,68.3885,68.4119,17100.0
2011-01-03 13:30:00,87.77,87.8,87.71,87.74,22000.0,68.4119,68.4353,68.3651,68.3885,22000.0
2011-01-03 13:40:00,87.74,87.78,87.73,87.76,13000.0,68.3885,68.4197,68.3807,68.4041,13000.0
2011-01-03 13:50:00,87.74,87.8,87.73,87.77,27400.0,68.3885,68.4353,68.3807,68.4119,27400.0
2011-01-03 14:00:00,87.77,87.81,87.64,87.79,22800.0,68.4119,68.4431,68.3106,68.4275,22800.0
2011-01-03 14:10:00,87.78,87.79,87.58,87.75,14300.0,68.4197,68.4275,68.2638,68.3963,14300.0
2011-01-03 14:20:00,87.75,87.88,87.74,87.76,35500.0,68.3963,68.4976,68.3885,68.4041,35500.0
2011-01-03 14:30:00,87.76,87.78,87.65,87.68,21100.0,68.4041,68.4197,68.3184,68.3417,21100.0
2011-01-03 14:40:00,87.67,87.72,87.65,87.68,27000.0,68.3339,68.3729,68.3184,68.3417,27000.0
2011-01-03 14:50:00,87.7,87.72,87.65,87.65,20900.0,68.3573,68.3729,68.3184,68.3184,20900.0
2011-01-03 15:00:00,87.65,87.75,87.61,87.7,28100.0,68.3184,68.3963,68.2872,68.3573,28100.0
2011-01-03 15:10:00,87.68,87.74,87.6,87.65,25600.0,68.3417,68.3885,68.2794,68.3184,25600.0
2011-01-03 15:20:00,87.64,87.67,87.54,87.58,27800.0,68.3106,68.3339,68.2326,68.2638,27800.0
2011-01-03 15:30:00,87.57,87.74,87.54,87.63,35600.0,68.256,68.3885,68.2326,68.3028,35600.0
2011-01-03 15:40:00,87.61,87.73,87.57,87.69,70000.0,68.2872,68.3807,68.256,68.3495,70000.0
2011-01-03 15:50:00,87.72,87.76,87.4,87.52,64700.0,68.3729,68.4041,68.1235,68.217,64700.0
2011-01-04 09:30:00,87.5,87.57,86.96,86.97,58800.0,68.2014,68.256,67.7805,67.7883,58800.0
2011-01-04 09:40:00,87.01,87.01,86.74,86.77,29500.0,67.8195,67.8195,67.6091,67.6324,29500.0
2011-01-04 09:50:00,86.77,86.97,86.76,86.76,59300.0,67.6324,67.7883,67.6246,67.6246,59300.0
2011-01-04 10:00:00,86.77,87.03,86.57,86.99,87900.0,67.6324,67.8351,67.4766,67.8039,87900.0
2011-01-04 10:10:00,87.0,87.17,86.75,87.17,54500.0,67.8117,67.9442,67.6169,67.9442,54500.0
2011-01-04 10:20:00,87.19,87.33,87.1,87.22,41800.0,67.9598,68.0689,67.8897,67.9832,41800.0
2011-01-04 10:30:00,87.22,87.29,86.93,87.06,38900.0,67.9832,68.0378,67.7572,67.8585,38900.0
2011-01-04 10:40:00,87.06,87.1,86.93,86.96,39400.0,67.8585,67.8897,67.7572,67.7805,39400.0
2011-01-04 10:50:00,86.97,86.97,86.61,86.61,74200.0,67.7883,67.7883,67.5077,67.5077,74200.0
2011-01-04 11:00:00,86.61,86.73,86.48,86.48,27800.0,67.5077,67.6013,67.4064,67.4064,27800.0
2011-01-04 11:10:00,86.47,86.7,86.38,86.7,33600.0,67.3986,67.5779,67.3285,67.5779,33600.0
2011-01-04 11:20:00,86.7,86.81,86.57,86.57,31900.0,67.5779,67.6636,67.4766,67.4766,31900.0
2011-01-04 11:30:00,86.55,86.55,86.41,86.52,24000.0,67.461,67.461,67.3518,67.4376,24000.0
2011-01-04 11:40:00,86.52,86.6,86.31,86.5,49400.0,67.4376,67.4999,67.2739,67.422,49400.0
2011-01-04 11:50:00,86.45,86.56,86.26,86.26,36200.0,67.383,67.4688,67.2349,67.2349,36200.0
2011-01-04 12:00:00,86.25,86.36,85.96,86.02,34700.0,67.2271,67.3129,67.0011,67.0479,34700.0
2011-01-04 12:10:00,86.03,86.21,86.02,86.02,30500.0,67.0557,67.196,67.0479,67.0479,30500.0
2011-01-04 12:20:00,86.02,86.09,85.78,85.93,26600.0,67.0479,67.1024,66.8608,66.9777,26600.0
2011-01-04 12:30:00,85.91,86.11,85.83,86.07,28700.0,66.9621,67.118,66.8998,67.0868,28700.0
2011-01-04 12:40:00,86.08,86.12,85.94,86.03,32500.0,67.0946,67.1258,66.9855,67.0557,32500.0
2011-01-04 12:50:00,86.03,86.25,86.02,86.25,31500.0,67.0557,67.2271,67.0479,67.2271,31500.0
2011-01-04 13:00:00,86.25,86.32,86.22,86.28,33200.0,67.2271,67.2817,67.2037,67.2505,33200.0
2011-01-04 13:10:00,86.29,86.39,86.28,86.39,27300.0,67.2583,67.3363,67.2505,67.3363,27300.0
2011-01-04 13:20:00,86.42,86.58,86.42,86.57,26300.0,67.3596,67.4843,67.3596,67.4766,26300.0
2011-01-04 13:30:00,86.57,86.69,86.52,86.69,38900.0,67.4766,67.5701,67.4376,67.5701,38900.0
2011-01-04 13:40:00,86.67,86.67,86.48,86.53,22500.0,67.5545,67.5545,67.4064,67.4454,22500.0
2011-01-04 13:50:00,86.54,86.56,86.38,86.41,20700.0,67.4532,67.4688,67.3285,67.3518,20700.0
2011-01-04 14:00:00,86.47,86.9,86.47,86.83,38300.0,67.3986,67.7338,67.3986,67.6792,38300.0
2011-01-04 14:10:00,86.81,86.96,86.78,86.96,17100.0,67.6636,67.7805,67.6402,67.7805,17100.0
2011-01-04 14:20:00,86.94,87.16,86.93,87.1,26300.0,67.7649,67.9364,67.7572,67.8897,26300.0
2011-01-04 14:30:00,87.05,87.15,87.0,87.15,32200.0,67.8507,67.9286,67.8117,67.9286,32200.0
2011-01-04 14:40:00,87.15,87.33,87.12,87.24,46800.0,67.9286,68.0689,67.9052,67.9988,46800.0
2011-01-04 14:50:00,87.24,87.32,87.16,87.25,27600.0,67.9988,68.0611,67.9364,68.0066,27600.0
2011-01-04 15:00:00,87.25,87.27,86.93,86.98,54800.0,68.0066,68.0222,67.7572,67.7961,54800.0
2011-01-04 15:10:00,86.97,87.1,86.92,87.09,31500.0,67.7883,67.8897,67.7494,67.8819,31500.0
2011-01-04 15:20:00,87.09,87.3,87.01,87.2,20000.0,67.8819,68.0455,67.8195,67.9676,20000.0
2011-01-04 15:30:00,87.21,87.21,86.95,87.12,45600.0,67.9754,67.9754,67.7727,67.9052,45600.0
2011-01-04 15:40:00,87.1,87.24,87.0,87.23,43900.0,67.8897,67.9988,67.8117,67.991,43900.0
2011-01-04 15:50:00,87.23,87.52,87.19,87.42,113500.0,67.991,68.217,67.9598,68.1391,113500.0
2011-01-05 09:30:00,86.86,87.12,86.55,86.78,46200.0,67.7026,67.9052,67.461,67.6402,46200.0
2011-01-05 09:40:00,86.87,86.94,86.77,86.8,46600.0,67.7104,67.7649,67.6324,67.6558,46600.0
2011-01-05 09:50:00,86.8,87.24,86.74,87.21,101400.0,67.6558,67.9988,67.6091,67.9754,101400.0
2011-01-05 10:00:00,87.21,87.68,87.17,87.68,20100.0,67.9754,68.3417,67.9442,68.3417,20100.0
2011-01-05 10:10:00,87.71,88.1,87.5,87.99,110500.0,68.3651,68.6691,68.2014,68.5834,110500.0
2011-01-05 10:20:00,88.02,88.1,87.99,88.04,41100.0,68.6068,68.6691,68.5834,68.6223,41100.0
2011-01-05 10:30:00,88.04,88.2,87.97,88.03,44700.0,68.6223,68.7471,68.5678,68.6145,44700.0
2011-01-05 10:40:00,88.03,88.15,88.0,88.0,26500.0,68.6145,68.7081,68.5912,68.5912,26500.0
2011-01-05 10:50:00,88.02,88.05,87.89,88.0,31800.0,68.6068,68.6301,68.5054,68.5912,31800.0
2011-01-05 11:00:00,88.01,88.04,87.8,88.02,34400.0,68.599,68.6223,68.4353,68.6068,34400.0
2011-01-05 11:10:00,88.0,88.03,87.91,88.0,16700.0,68.5912,68.6145,68.521,68.5912,16700.0
2011-01-05 11:20:00,87.97,88.27,87.97,88.23,21900.0,68.5678,68.8016,68.5678,68.7704,21900.0
2011-01-05 11:30:00,88.21,88.29,88.08,88.13,35300.0,68.7548,68.8172,68.6535,68.6925,35300.0
2011-01-05 11:40:00,88.13,88.15,87.95,88.0,39200.0,68.6925,68.7081,68.5522,68.5912,39200.0
2011-01-05 11:50:00,88.0,88.02,87.91,87.99,18700.0,68.5912,68.6068,68.521,68.5834,18700.0
2011-01-05 12:00:00,88.0,88.17,87.95,88.17,13500.0,68.5912,68.7237,68.5522,68.7237,13500.0
2011-01-05 12:10:00,88.18,88.2,88.07,88.2,20200.0,68.7315,68.7471,68.6457,68.7471,20200.0
2011-01-05 12:20:00,88.18,88.21,88.07,88.13,55600.0,68.7315,68.7548,68.6457,68.6925,55600.0
2011-01-05 12:30:00,88.11,88.14,87.99,88.0,32000.0,68.6769,68.7003,68.5834,68.5912,32000.0
2011-01-05 12:40:00,88.0,88.01,87.79,87.84,16800.0,68.5912,68.599,68.4275,68.4665,16800.0
2011-01-05 12:50:00,87.84,87.91,87.73,87.75,38100.0,68.4665,68.521,68.3807,68.3963,38100.0
2011-01-05 13:00:00,87.76,87.86,87.66,87.79,28300.0,68.4041,68.482,68.3261,68.4275,28300.0
2011-01-05 13:10:00,87.8,87.84,87.61,87.64,25900.0,68.4353,68.4665,68.2872,68.3106,25900.0
2011-01-05 13:20:00,87.63,87.7,87.6,87.63,14600.0,68.3028,68.3573,68.2794,68.3028,14600.0
2011-01-05 13:30:00,87.63,87.76,87.55,87.73,11900.0,68.3028,68.4041,68.2404,68.3807,11900.0
2011-01-05 13:40:00,87.72,87.82,87.68,87.82,12700.0,68.3729,68.4509,68.3417,68.4509,12700.0
2011-01-05 13:50:00,87.73,87.73,87.61,87.64,12400.0,68.3807,68.3807,68.2872,68.3106,12400.0
2011-01-05 14:00:00,87.65,87.67,87.56,87.64,12500.0,68.3184,68.3339,68.2482,68.3106,12500.0
2011-01-05 14:10:00,87.65,87.75,87.55,87.68,17400.0,68.3184,68.3963,68.2404,68.3417,17400.0
2011-01-05 14:20:00,87.68,87.7,87.49,87.49,18500.0,68.3417,68.3573,68.1936,68.1936,18500.0
2011-01-05 14:30:00,87.49,87.51,87.38,87.42,32500.0,68.1936,68.2092,68.1079,68.1391,32500.0
2011-01-05 14:40:00,87.42,87.56,87.42,87.51,29200.0,68.1391,68.2482,68.1391,68.2092,29200.0
2011-01-05 14:50:00,87.52,87.53,87.46,87.51,12000.0,68.217,68.2248,68.1703,68.2092,12000.0
2011-01-05 15:00:00,87.53,87.64,87.53,87.64,28000.0,68.2248,68.3106,68.2248,68.3106,28000.0
2011-01-05 15:10:00,87.64,87.71,87.51,87.54,31200.0,68.3106,68.3651,68.2092,68.2326,31200.0
2011-01-05 15:20:00,87.54,87.55,87.42,87.51,43000.0,68.2326,68.2404,68.1391,68.2092,43000.0
2011-01-05 15:30:00,87.53,87.58,87.47,87.57,31800.0,68.2248,68.2638,68.1781,68.256,31800.0
2011-01-05 15:40:00,87.56,87.63,87.39,87.62,46100.0,68.2482,68.3028,68.1157,68.295,46100.0
2011-01-05 15:50:00,87.62,87.62,87.53,87.6,56300.0,68.295,68.295,68.2248,68.2794,56300.0
2011-01-06 09:30:00,87.5,87.73,87.17,87.2,39300.0,68.2014,68.3807,67.9442,67.9676,39300.0
2011-01-06 09:40:00,87.2,87.2,86.81,87.11,71000.0,67.9676,67.9676,67.6636,67.8975,71000.0
2011-01-06 09:50:00,87.11,87.15,86.76,86.79,40700.0,67.8975,67.9286,67.6246,67.648,40700.0
2011-01-06 10:00:00,86.78,87.0,86.78,86.89,21500.0,67.6402,67.8117,67.6402,67.726,21500.0
2011-01-06 10:10:00,86.87,86.92,86.75,86.81,26800.0,67.7104,67.7494,67.6169,67.6636,26800.0
2011-01-06 10:20:00,86.81,86.88,86.67,86.73,31700.0,67.6636,67.7182,67.5545,67.6013,31700.0
2011-01-06 10:30:00,86.7,86.76,86.59,86.73,37400.0,67.5779,67.6246,67.4921,67.6013,37400.0
2011-01-06 10:40:00,86.73,86.86,86.61,86.77,26400.0,67.6013,67.7026,67.5077,67.6324,26400.0
2011-01-06 10:50:00,86.75,86.77,86.55,86.71,21200.0,67.6169,67.6324,67.461,67.5857,21200.0
2011-01-06 11:00:00,86.71,86.71,86.18,86.22,62400.0,67.5857,67.5857,67.1726,67.2037,62400.0
2011-01-06 11:10:00,86.23,86.28,85.96,85.98,58800.0,67.2115,67.2505,67.0011,67.0167,58800.0
2011-01-06 11:20:00,85.98,86.13,85.92,86.11,37400.0,67.0167,67.1336,66.9699,67.118,37400.0
2011-01-06 11:30:00,86.14,86.28,86.0,86.0,14900.0,67.1414,67.2505,67.0323,67.0323,14900.0
2011-01-06 11:40:00,85.98,86.14,85.91,86.14,23400.0,67.0167,67.1414,66.9621,67.1414,23400.0
2011-01-06 11:50:00,86.14,86.22,86.06,86.07,26200.0,67.1414,67.2037,67.079,67.0868,26200.0
2011-01-06 12:00:00,86.07,86.1,85.98,85.99,62000.0,67.0868,67.1102,67.0167,67.0245,62000.0
2011-01-06 12:10:00,86.04,86.24,86.04,86.2,12800.0,67.0634,67.2193,67.0634,67.1882,12800.0
2011-01-06 12:20:00,86.18,86.43,86.18,86.39,26500.0,67.1726,67.3674,67.1726,67.3363,26500.0
2011-01-06 12:30:00,86.36,86.43,86.26,86.35,11600.0,67.3129,67.3674,67.2349,67.3051,11600.0
2011-01-06 12:40:00,86.36,86.6,86.35,86.38,14900.0,67.3129,67.4999,67.3051,67.3285,14900.0
2011-01-06 12:50:00,86.38,86.39,86.19,86.2,27900.0,67.3285,67.3363,67.1804,67.1882,27900.0
2011-01-06 13:00:00,86.2,86.23,85.95,86.01,25100.0,67.1882,67.2115,66.9933,67.0401,25100.0
2011-01-06 13:10:00,86.04,86.22,86.01,86.22,14600.0,67.0634,67.2037,67.0401,67.2037,14600.0
2011-01-06 13:20:00,86.24,86.28,86.12,86.13,15300.0,67.2193,67.2505,67.1258,67.1336,15300.0
2011-01-06 13:30:00,86.11,86.17,86.09,86.1,25300.0,67.118,67.1648,67.1024,67.1102,25300.0
2011-01-06 13:40:00,86.11,86.13,86.08,86.1,12600.0,67.118,67.1336,67.0946,67.1102,12600.0
2011-01-06 13:50:00,86.1,86.26,86.1,86.25,11200.0,67.1102,67.2349,67.1102,67.2271,11200.0
2011-01-06 14:00:00,86.29,86.4,86.22,86.24,12100.0,67.2583,67.344,67.2037,67.2193,12100.0
2011-01-06 14:10:00,86.25,86.29,86.17,86.22,12100.0,67.2271,67.2583,67.1648,67.2037,12100.0
2011-01-06 14:20:00,86.24,86.24,86.07,86.18,11400.0,67.2193,67.2193,67.0868,67.1726,11400.0
2011-01-06 14:30:00,86.18,86.23,86.11,86.14,12600.0,67.1726,67.2115,67.118,67.1414,12600.0
2011-01-06 14:40:00,86.14,86.14,85.85,85.93,20400.0,67.1414,67.1414,66.9154,66.9777,20400.0
2011-01-06 14:50:00,85.85,85.99,85.74,85.95,38700.0,66.9154,67.0245,66.8296,66.9933,38700.0
2011-01-06 15:00:00,85.94,86.18,85.93,85.97,31000.0,66.9855,67.1726,66.9777,67.0089,31000.0
2011-01-06 15:10:00,85.99,86.16,85.95,85.97,19400.0,67.0245,67.157,66.9933,67.0089,19400.0
2011-01-06 15:20:00,85.96,86.05,85.71,85.9,34200.0,67.0011,67.0712,66.8062,66.9543,34200.0
2011-01-06 15:30:00,85.88,85.92,85.76,85.84,45700.0,66.9387,66.9699,66.8452,66.9076,45700.0
2011-01-06 15:40:00,85.84,85.93,85.81,85.87,42800.0,66.9076,66.9777,66.8842,66.9309,42800.0
2011-01-06 15:50:00,85.87,85.93,85.78,85.85,94100.0,66.9309,66.9777,66.8608,66.9154,94100.0
2011-01-07 09:30:00,85.97,86.82,85.9,86.51,31400.0,67.0089,67.6714,66.9543,67.4298,31400.0
2011-01-07 09:40:00,86.51,86.6,86.12,86.4,86200.0,67.4298,67.4999,67.1258,67.344,86200.0
2011-01-07 09:50:00,86.36,86.67,86.21,86.41,61100.0,67.3129,67.5545,67.196,67.3518,61100.0
2011-01-07 10:00:00,86.38,86.87,86.33,86.86,21700.0,67.3285,67.7104,67.2895,67.7026,21700.0
2011-01-07 10:10:00,86.87,87.16,86.79,87.12,48200.0,67.7104,67.9364,67.648,67.9052,48200.0
2011-01-07 10:20:00,87.09,87.16,87.01,87.15,13200.0,67.8819,67.9364,67.8195,67.9286,13200.0
2011-01-07 10:30:00,87.11,87.4,87.11,87.38,28400.0,67.8975,68.1235,67.8975,68.1079,28400.0
2011-01-07 10:40:00,87.38,87.39,86.94,87.01,25200.0,68.1079,68.1157,67.7649,67.8195,25200.0
2011-01-07 10:50:00,87.01,87.09,86.8,87.01,41800.0,67.8195,67.8819,67.6558,67.8195,41800.0
2011-01-07 11:00:00,87.03,87.07,86.91,86.94,24300.0,67.8351,67.8663,67.7416,67.7649,24300.0
2011-01-07 11:10:00,86.92,87.05,86.91,87.02,34900.0,67.7494,67.8507,67.7416,67.8273,34900.0
2011-01-07 11:20:00,87.05,87.07,86.76,86.81,30700.0,67.8507,67.8663,67.6246,67.6636,30700.0
2011-01-07 11:30:00,86.79,86.79,86.33,86.63,27000.0,67.648,67.648,67.2895,67.5233,27000.0
2011-01-07 11:40:00,86.62,86.76,86.56,86.73,9400.0,67.5155,67.6246,67.4688,67.6013,9400.0
2011-01-07 11:50:00,86.72,86.72,86.56,86.66,10300.0,67.5935,67.5935,67.4688,67.5467,10300.0
2011-01-07 12:00:00,86.63,86.72,86.61,86.67,13400.0,67.5233,67.5935,67.5077,67.5545,13400.0
2011-01-07 12:10:00,86.67,86.67,86.48,86.51,14800.0,67.5545,67.5545,67.4064,67.4298,14800.0
2011-01-07 12:20:00,86.53,86.55,86.19,86.19,15300.0,67.4454,67.461,67.1804,67.1804,15300.0
2011-01-07 12:30:00,86.19,86.4,86.0,86.3,16600.0,67.1804,67.344,67.0323,67.2661,16600.0
2011-01-07 12:40:00,86.3,86.31,85.97,86.02,20300.0,67.2661,67.2739,67.0089,67.0479,20300.0
2011-01-07 12:50:00,86.03,86.2,85.84,86.16,22700.0,67.0557,67.1882,66.9076,67.157,22700.0
2011-01-07 13:00:00,86.18,86.24,86.13,86.18,19100.0,67.1726,67.2193,67.1336,67.1726,19100.0
2011-01-07 13:10:00,86.17,86.36,86.05,86.3,21700.0,67.1648,67.3129,67.0712,67.2661,21700.0
2011-01-07 13:20:00,86.28,86.3,86.12,86.22,13200.0,67.2505,67.2661,67.1258,67.2037,13200.0
2011-01-07 13:30:00,86.23,86.32,86.16,86.25,18300.0,67.2115,67.2817,67.157,67.2271,18300.0
2011-01-07 13:40:00,86.26,86.27,86.1,86.12,15200.0,67.2349,67.2427,67.1102,67.1258,15200.0
2011-01-07 13:50:00,86.1,86.12,85.97,86.1,12500.0,67.1102,67.1258,67.0089,67.1102,12500.0
2011-01-07 14:00:00,86.12,86.26,86.11,86.16,11500.0,67.1258,67.2349,67.118,67.157,11500.0
2011-01-07 14:10:00,86.15,86.25,86.13,86.19,10100.0,67.1492,67.2271,67.1336,67.1804,10100.0
2011-01-07 14:20:00,86.21,86.32,86.14,86.14,11100.0,67.196,67.2817,67.1414,67.1414,11100.0
2011-01-07 14:30:00,86.14,86.27,86.05,86.24,12300.0,67.1414,67.2427,67.0712,67.2193,12300.0
2011-01-07 14:40:00,86.25,86.25,86.13,86.21,40600.0,67.2271,67.2271,67.1336,67.196,40600.0
2011-01-07 14:50:00,86.21,86.27,86.0,86.0,27800.0,67.196,67.2427,67.0323,67.0323,27800.0
2011-01-07 15:00:00,86.04,86.24,86.04,86.17,22600.0,67.0634,67.2193,67.0634,67.1648,22600.0
2011-01-07 15:10:00,86.21,86.23,86.05,86.12,45200.0,67.196,67.2115,67.0712,67.1258,45200.0
2011-01-07 15:20:00,86.12,86.16,85.98,85.98,30500.0,67.1258,67.157,67.0167,67.0167,30500.0
2011-01-07 15:30:00,86.01,86.11,85.96,86.06,50000.0,67.0401,67.118,67.0011,67.079,50000.0
2011-01-07 15:40:00,86.06,86.14,85.95,85.95,52600.0,67.079,67.1414,66.9933,66.9933,52600.0
2011-01-07 15:50:00,85.95,86.09,85.94,86.02,76700.0,66.9933,67.1024,66.9855,67.0479,76700.0
2011-01-10 09:30:00,87.46,87.46,86.12,86.72,107600.0,68.1703,68.1703,67.1258,67.5935,107600.0
2011-01-10 09:40:00,86.67,86.87,86.25,86.26,64200.0,67.5545,67.7104,67.2271,67.2349,64200.0
2011-01-10 09:50:00,86.29,86.32,85.91,86.01,100500.0,67.2583,67.2817,66.9621,67.0401,100500.0
2011-01-10 10:00:00,86.06,86.33,85.94,86.2,73400.0,67.079,67.2895,66.9855,67.1882,73400.0
2011-01-10 10:10:00,86.22,86.46,86.12,86.18,59700.0,67.2037,67.3908,67.1258,67.1726,59700.0
2011-01-10 10:20:00,86.2,86.38,86.1,86.14,79000.0,67.1882,67.3285,67.1102,67.1414,79000.0
2011-01-10 10:30:00,86.2,86.61,86.2,86.22,92500.0,67.1882,67.5077,67.1882,67.2037,92500.0
2011-01-10 10:40:00,86.22,86.45,86.22,86.43,82700.0,67.2037,67.383,67.2037,67.3674,82700.0
2011-01-10 10:50:00,86.43,86.45,86.24,86.35,38700.0,67.3674,67.383,67.2193,67.3051,38700.0
2011-01-10 11:00:00,86.35,86.45,86.15,86.45,22800.0,67.3051,67.383,67.1492,67.383,22800.0
2011-01-10 11:10:00,86.45,86.5,86.25,86.46,56200.0,67.383,67.422,67.2271,67.3908,56200.0
2011-01-10 11:20:00,86.45,86.52,86.35,86.46,48300.0,67.383,67.4376,67.3051,67.3908,48300.0
2011-01-10 11:30:00,86.46,86.5,86.34,86.46,38000.0,67.3908,67.422,67.2973,67.3908,38000.0
2011-01-10 11:40:00,86.43,86.55,86.43,86.46,58600.0,67.3674,67.461,67.3674,67.3908,58600.0
2011-01-10 11:50:00,86.48,86.6,86.44,86.55,33400.0,67.4064,67.4999,67.3752,67.461,33400.0
2011-01-10 12:00:00,86.56,86.69,86.56,86.65,44800.0,67.4688,67.5701,67.4688,67.5389,44800.0
2011-01-10 12:10:00,86.65,86.66,86.26,86.38,58600.0,67.5389,67.5467,67.2349,67.3285,58600.0
2011-01-10 12:20:00,86.38,86.5,86.31,86.42,46100.0,67.3285,67.422,67.2739,67.3596,46100.0
2011-01-10 12:30:00,86.41,86.53,86.29,86.47,34100.0,67.3518,67.4454,67.2583,67.3986,34100.0
2011-01-10 12:40:00,86.48,86.55,86.38,86.55,35300.0,67.4064,67.461,67.3285,67.461,35300.0
2011-01-10 12:50:00,86.55,86.67,86.54,86.61,22500.0,67.461,67.5545,67.4532,67.5077,22500.0
2011-01-10 13:00:00,86.62,86.86,86.6,86.7,40500.0,67.5155,67.7026,67.4999,67.5779,40500.0
2011-01-10 13:10:00,86.7,86.77,86.56,86.61,45800.0,67.5779,67.6324,67.4688,67.5077,45800.0
2011-01-10 13:20:00,86.59,86.86,86.56,86.83,19700.0,67.4921,67.7026,67.4688,67.6792,19700.0
2011-01-10 13:30:00,86.84,87.0,86.76,86.84,25000.0,67.687,67.8117,67.6246,67.687,25000.0
2011-01-10 13:40:00,86.82,86.96,86.76,86.96,15200.0,67.6714,67.7805,67.6246,67.7805,15200.0
2011-01-10 13:50:00,86.96,86.96,86.89,86.89,15700.0,67.7805,67.7805,67.726,67.726,15700.0
2011-01-10 14:00:00,86.89,86.89,86.59,86.76,35900.0,67.726,67.726,67.4921,67.6246,35900.0
2011-01-10 14:10:00,86.75,86.89,86.7,86.73,20700.0,67.6169,67.726,67.5779,67.6013,20700.0
2011-01-10 14:20:00,86.74,86.93,86.73,86.89,19200.0,67.6091,67.7572,67.6013,67.726,19200.0
2011-01-10 14:30:00,86.87,86.93,86.85,86.87,35900.0,67.7104,67.7572,67.6948,67.7104,35900.0
2011-01-10 14:40:00,86.88,86.88,86.76,86.79,26200.0,67.7182,67.7182,67.6246,67.648,26200.0
2011-01-10 14:50:00,86.8,87.1,86.79,87.1,33200.0,67.6558,67.8897,67.648,67.8897,33200.0
2011-01-10 15:00:00,87.11,87.16,86.89,87.11,58500.0,67.8975,67.9364,67.726,67.8975,58500.0
2011-01-10 15:10:00,87.11,87.14,86.98,87.05,30200.0,67.8975,67.9208,67.7961,67.8507,30200.0
2011-01-10 15:20:00,87.05,87.12,87.02,87.12,35300.0,67.8507,67.9052,67.8273,67.9052,35300.0
2011-01-10 15:30:00,87.13,87.21,87.11,87.19,65700.0,67.913,67.9754,67.8975,67.9598,65700.0
2011-01-10 15:40:00,87.2,87.3,87.15,87.27,71900.0,67.9676,68.0455,67.9286,68.0222,71900.0
2011-01-10 15:50:00,87.28,87.38,87.2,87.24,111400.0,68.03,68.1079,67.9676,67.9988,111400.0
2011-01-11 09:30:00,87.89,87.97,87.55,87.81,30000.0,68.5054,68.5678,68.2404,68.4431,30000.0
2011-01-11 09:40:00,87.82,88.3,87.71,87.78,57700.0,68.4509,68.825,68.3651,68.4197,57700.0
2011-01-11 09:50:00,87.81,88.07,87.81,87.96,24600.0,68.4431,68.6457,68.4431,68.56,24600.0
2011-01-11 10:00:00,87.97,88.2,87.87,88.08,31600.0,68.5678,68.7471,68.4898,68.6535,31600.0
2011-01-11 10:10:00,88.08,88.1,87.92,88.01,19100.0,68.6535,68.6691,68.5288,68.599,19100.0
2011-01-11 10:20:00,88.0,88.17,87.94,88.11,25500.0,68.5912,68.7237,68.5444,68.6769,25500.0
2011-01-11 10:30:00,88.13,88.13,87.96,88.03,16900.0,68.6925,68.6925,68.56,68.6145,16900.0
2011-01-11 10:40:00,88.04,88.09,87.93,87.93,32800.0,68.6223,68.6613,68.5366,68.5366,32800.0
2011-01-11 10:50:00,87.92,88.09,87.92,88.05,17900.0,68.5288,68.6613,68.5288,68.6301,17900.0
2011-01-11 11:00:00,88.06,88.14,88.0,88.13,43600.0,68.6379,68.7003,68.5912,68.6925,43600.0
2011-01-11 11:10:00,88.13,88.16,88.04,88.07,18900.0,68.6925,68.7159,68.6223,68.6457,18900.0
2011-01-11 11:20:00,88.11,88.14,88.08,88.11,12800.0,68.6769,68.7003,68.6535,68.6769,12800.0
2011-01-11 11:30:00,88.11,88.15,87.94,87.95,22600.0,68.6769,68.7081,68.5444,68.5522,22600.0
2011-01-11 11:40:00,87.94,88.04,87.89,87.97,21200.0,68.5444,68.6223,68.5054,68.5678,21200.0
2011-01-11 11:50:00,87.95,87.98,87.86,87.95,19100.0,68.5522,68.5756,68.482,68.5522,19100.0
2011-01-11 12:00:00,87.94,87.96,87.87,87.9,14000.0,68.5444,68.56,68.4898,68.5132,14000.0
2011-01-11 12:10:00,87.91,88.04,87.85,87.99,11700.0,68.521,68.6223,68.4742,68.5834,11700.0
2011-01-11 12:20:00,87.98,88.02,87.98,88.01,6900.0,68.5756,68.6068,68.5756,68.599,6900.0
2011-01-11 12:30:00,88.01,88.02,87.93,87.98,20200.0,68.599,68.6068,68.5366,68.5756,20200.0
2011-01-11 12:40:00,87.95,88.05,87.94,88.04,8900.0,68.5522,68.6301,68.5444,68.6223,8900.0
2011-01-11 12:50:00,88.05,88.06,88.0,88.02,12500.0,68.6301,68.6379,68.5912,68.6068,12500.0
2011-01-11 13:00:00,88.03,88.06,87.75,87.86,16400.0,68.6145,68.6379,68.3963,68.482,16400.0
2011-01-11 13:10:00,87.82,87.82,87.46,87.67,18200.0,68.4509,68.4509,68.1703,68.3339,18200.0
2011-01-11 13:20:00,87.68,87.86,87.68,87.82,6600.0,68.3417,68.482,68.3417,68.4509,6600.0
2011-01-11 13:30:00,87.83,87.84,87.75,87.75,14700.0,68.4587,68.4665,68.3963,68.3963,14700.0
2011-01-11 13:40:00,87.76,87.79,87.72,87.75,13100.0,68.4041,68.4275,68.3729,68.3963,13100.0
2011-01-11 13:50:00,87.76,87.76,87.62,87.65,26500.0,68.4041,68.4041,68.295,68.3184,26500.0
2011-01-11 14:00:00,87.66,87.68,87.46,87.65,22000.0,68.3261,68.3417,68.1703,68.3184,22000.0
2011-01-11 14:10:00,87.65,87.86,87.64,87.81,27000.0,68.3184,68.482,68.3106,68.4431,27000.0
2011-01-11 14:20:00,87.8,87.91,87.68,87.91,13800.0,68.4353,68.521,68.3417,68.521,13800.0
2011-01-11 14:30:00,87.92,87.97,87.85,87.93,37200.0,68.5288,68.5678,68.4742,68.5366,37200.0
2011-01-11 14:40:00,87.91,87.96,87.79,87.8,15800.0,68.521,68.56,68.4275,68.4353,15800.0
2011-01-11 14:50:00,87.83,87.96,87.76,87.96,27100.0,68.4587,68.56,68.4041,68.56,27100.0
2011-01-11 15:00:00,87.95,88.02,87.91,87.97,39900.0,68.5522,68.6068,68.521,68.5678,39900.0
2011-01-11 15:10:00,87.97,87.97,87.85,87.86,17000.0,68.5678,68.5678,68.4742,68.482,17000.0
2011-01-11 15:20:00,87.87,87.93,87.79,87.88,23500.0,68.4898,68.5366,68.4275,68.4976,23500.0
2011-01-11 15:30:00,87.88,87.92,87.81,87.82,53500.0,68.4976,68.5288,68.4431,68.4509,53500.0
2011-01-11 15:40:00,87.81,87.85,87.73,87.8,35200.0,68.4431,68.4742,68.3807,68.4353,35200.0
2011-01-11 15:50:00,87.8,87.85,87.76,87.8,64100.0,68.4353,68.4742,68.4041,68.4353,64100.0
2011-01-12 09:30:00,88.52,88.57,88.28,88.46,34400.0,68.9965,69.0354,68.8094,68.9497,34400.0
2011-01-12 09:40:00,88.47,88.55,88.2,88.25,31900.0,68.9575,69.0199,68.7471,68.786,31900.0
2011-01-12 09:50:00,88.24,88.39,88.19,88.39,27000.0,68.7782,68.8951,68.7393,68.8951,27000.0
2011-01-12 10:00:00,88.39,88.48,88.19,88.23,27400.0,68.8951,68.9653,68.7393,68.7704,27400.0
2011-01-12 10:10:00,88.23,88.68,88.23,88.51,28200.0,68.7704,69.1212,68.7704,68.9887,28200.0
2011-01-12 10:20:00,88.5,88.56,88.36,88.42,8000.0,68.9809,69.0277,68.8718,68.9185,8000.0
2011-01-12 10:30:00,88.39,88.59,88.39,88.48,7600.0,68.8951,69.051,68.8951,68.9653,7600.0
2011-01-12 10:40:00,88.52,88.66,88.48,88.49,6100.0,68.9965,69.1056,68.9653,68.9731,6100.0
2011-01-12 10:50:00,88.49,88.59,88.48,88.56,11300.0,68.9731,69.051,68.9653,69.0277,11300.0
2011-01-12 11:00:00,88.52,88.58,88.47,88.48,22000.0,68.9965,69.0432,68.9575,68.9653,22000.0
2011-01-12 11:10:00,88.53,88.74,88.52,88.7,7500.0,69.0043,69.168,68.9965,69.1368,7500.0
2011-01-12 11:20:00,88.71,88.72,88.49,88.53,20400.0,69.1446,69.1524,68.9731,69.0043,20400.0
2011-01-12 11:30:00,88.54,88.7,88.53,88.63,8200.0,69.0121,69.1368,69.0043,69.0822,8200.0
2011-01-12 11:40:00,88.67,88.75,88.66,88.66,14600.0,69.1134,69.1757,69.1056,69.1056,14600.0
2011-01-12 11:50:00,88.68,88.75,88.61,88.61,12400.0,69.1212,69.1757,69.0666,69.0666,12400.0
2011-01-12 12:00:00,88.6,88.75,88.56,88.7,23100.0,69.0588,69.1757,69.0277,69.1368,23100.0
2011-01-12 12:10:00,88.7,88.84,88.67,88.79,19500.0,69.1368,69.2459,69.1134,69.2069,19500.0
2011-01-12 12:20:00,88.82,88.95,88.71,88.86,45900.0,69.2303,69.3316,69.1446,69.2615,45900.0
2011-01-12 12:30:00,88.89,88.94,88.75,88.82,22300.0,69.2849,69.3238,69.1757,69.2303,22300.0
2011-01-12 12:40:00,88.84,88.9,88.8,88.87,16100.0,69.2459,69.2927,69.2147,69.2693,16100.0
2011-01-12 12:50:00,88.85,88.87,88.73,88.75,34200.0,69.2537,69.2693,69.1602,69.1757,34200.0
2011-01-12 13:00:00,88.75,88.75,88.5,88.5,15300.0,69.1757,69.1757,68.9809,68.9809,15300.0
2011-01-12 13:10:00,88.52,88.71,88.52,88.71,5800.0,68.9965,69.1446,68.9965,69.1446,5800.0
2011-01-12 13:20:00,88.73,88.76,88.6,88.7,14200.0,69.1602,69.1835,69.0588,69.1368,14200.0
2011-01-12 13:30:00,88.7,88.74,88.66,88.68,8800.0,69.1368,69.168,69.1056,69.1212,8800.0
2011-01-12 13:40:00,88.68,88.72,88.64,88.64,6700.0,69.1212,69.1524,69.09,69.09,6700.0
2011-01-12 13:50:00,88.63,88.71,88.62,88.62,10500.0,69.0822,69.1446,69.0744,69.0744,10500.0
2011-01-12 14:00:00,88.62,88.7,88.52,88.7,14900.0,69.0744,69.1368,68.9965,69.1368,14900.0
2011-01-12 14:10:00,88.7,88.7,88.6,88.62,8100.0,69.1368,69.1368,69.0588,69.0744,8100.0
2011-01-12 14:20:00,88.62,88.74,88.6,88.68,9400.0,69.0744,69.168,69.0588,69.1212,9400.0
2011-01-12 14:30:00,88.67,88.78,88.67,88.68,15800.0,69.1134,69.1991,69.1134,69.1212,15800.0
2011-01-12 14:40:00,88.7,88.83,88.7,88.75,14500.0,69.1368,69.2381,69.1368,69.1757,14500.0
2011-01-12 14:50:00,88.74,88.83,88.74,88.78,15800.0,69.168,69.2381,69.168,69.1991,15800.0
2011-01-12 15:00:00,88.76,88.8,88.71,88.72,14500.0,69.1835,69.2147,69.1446,69.1524,14500.0
2011-01-12 15:10:00,88.72,88.72,88.55,88.61,22700.0,69.1524,69.1524,69.0199,69.0666,22700.0
2011-01-12 15:20:00,88.59,88.63,88.5,88.62,20700.0,69.051,69.0822,68.9809,69.0744,20700.0
2011-01-12 15:30:00,88.62,88.64,88.51,88.59,28700.0,69.0744,69.09,68.9887,69.051,28700.0
2011-01-12 15:40:00,88.56,88.73,88.49,88.65,48100.0,69.0277,69.1602,68.9731,69.0978,48100.0
2011-01-12 15:50:00,88.66,88.73,88.62,88.64,100600.0,69.1056,69.1602,69.0744,69.09,100600.0
2011-01-13 09:30:00,89.24,89.33,88.87,88.88,61900.0,69.5577,69.6278,69.2693,69.2771,61900.0
2011-01-13 09:40:00,88.89,88.93,88.33,88.39,66800.0,69.2849,69.316,68.8484,68.8951,66800.0
2011-01-13 09:50:00,88.37,88.75,88.36,88.65,24300.0,68.8796,69.1757,68.8718,69.0978,24300.0
2011-01-13 10:00:00,88.65,88.68,88.19,88.55,26900.0,69.0978,69.1212,68.7393,69.0199,26900.0
2011-01-13 10:10:00,88.52,88.72,88.3,88.63,28700.0,68.9965,69.1524,68.825,69.0822,28700.0
2011-01-13 10:20:00,88.64,88.84,88.62,88.73,25600.0,69.09,69.2459,69.0744,69.1602,25600.0
2011-01-13 10:30:00,88.71,88.95,88.66,88.95,23700.0,69.1446,69.3316,69.1056,69.3316,23700.0
2011-01-13 10:40:00,88.95,89.05,88.78,88.97,46400.0,69.3316,69.4096,69.1991,69.3472,46400.0
2011-01-13 10:50:00,88.97,89.16,88.95,89.08,46900.0,69.3472,69.4953,69.3316,69.433,46900.0
2011-01-13 11:00:00,89.01,89.17,88.94,89.16,39300.0,69.3784,69.5031,69.3238,69.4953,39300.0
2011-01-13 11:10:00,89.17,89.28,89.07,89.22,35200.0,69.5031,69.5889,69.4252,69.5421,35200.0
2011-01-13 11:20:00,89.19,89.21,88.84,88.86,18900.0,69.5187,69.5343,69.2459,69.2615,18900.0
2011-01-13 11:30:00,88.88,89.17,88.88,89.02,10800.0,69.2771,69.5031,69.2771,69.3862,10800.0
2011-01-13 11:40:00,89.03,89.03,88.81,88.85,12700.0,69.394,69.394,69.2225,69.2537,12700.0
2011-01-13 11:50:00,88.82,88.84,88.6,88.75,27100.0,69.2303,69.2459,69.0588,69.1757,27100.0
2011-01-13 12:00:00,88.75,88.86,88.75,88.86,9700.0,69.1757,69.2615,69.1757,69.2615,9700.0
2011-01-13 12:10:00,88.86,88.92,88.72,88.88,8600.0,69.2615,69.3083,69.1524,69.2771,8600.0
2011-01-13 12:20:00,88.86,88.9,88.8,88.86,39900.0,69.2615,69.2927,69.2147,69.2615,39900.0
2011-01-13 12:30:00,88.86,88.86,88.59,88.65,22900.0,69.2615,69.2615,69.051,69.0978,22900.0
2011-01-13 12:40:00,88.63,88.79,88.63,88.69,23100.0,69.0822,69.2069,69.0822,69.129,23100.0
2011-01-13 12:50:00,88.69,88.73,88.64,88.65,19100.0,69.129,69.1602,69.09,69.0978,19100.0
2011-01-13 13:00:00,88.66,88.66,88.41,88.5,101300.0,69.1056,69.1056,68.9107,68.9809,101300.0
2011-01-13 13:10:00,88.53,88.57,88.46,88.49,42200.0,69.0043,69.0354,68.9497,68.9731,42200.0
2011-01-13 13:20:00,88.49,88.58,88.38,88.58,105500.0,68.9731,69.0432,68.8874,69.0432,105500.0
2011-01-13 13:30:00,88.58,88.79,88.58,88.74,23800.0,69.0432,69.2069,69.0432,69.168,23800.0
2011-01-13 13:40:00,88.78,88.8,88.54,88.66,77500.0,69.1991,69.2147,69.0121,69.1056,77500.0
2011-01-13 13:50:00,88.68,88.74,88.58,88.67,61900.0,69.1212,69.168,69.0432,69.1134,61900.0
2011-01-13 14:00:00,88.68,88.73,88.55,88.65,72800.0,69.1212,69.1602,69.0199,69.0978,72800.0
2011-01-13 14:10:00,88.65,88.66,88.23,88.23,73900.0,69.0978,69.1056,68.7704,68.7704,73900.0
2011-01-13 14:20:00,88.26,88.35,88.23,88.35,24700.0,68.7938,68.864,68.7704,68.864,24700.0
2011-01-13 14:30:00,88.37,88.49,88.36,88.47,13700.0,68.8796,68.9731,68.8718,68.9575,13700.0
2011-01-13 14:40:00,88.47,88.61,88.45,88.59,33100.0,68.9575,69.0666,68.9419,69.051,33100.0
2011-01-13 14:50:00,88.58,88.59,88.48,88.5,40600.0,69.0432,69.051,68.9653,68.9809,40600.0
2011-01-13 15:00:00,88.51,88.68,88.5,88.64,26300.0,68.9887,69.1212,68.9809,69.09,26300.0
2011-01-13 15:10:00,88.63,88.76,88.63,88.75,37700.0,69.0822,69.1835,69.0822,69.1757,37700.0
2011-01-13 15:20:00,88.75,88.8,88.64,88.64,41200.0,69.1757,69.2147,69.09,69.09,41200.0
2011-01-13 15:30:00,88.64,88.78,88.57,88.76,58800.0,69.09,69.1991,69.0354,69.1835,58800.0
2011-01-13 15:40:00,88.76,89.07,88.7,88.98,99000.0,69.1835,69.4252,69.1368,69.355,99000.0
2011-01-13 15:50:00,88.99,89.44,88.98,89.22,216600.0,69.3628,69.7136,69.355,69.5421,216600.0
2011-01-14 09:30:00,88.88,89.64,88.88,89.6,50800.0,69.2771,69.8695,69.2771,69.8383,50800.0
2011-01-14 09:40:00,89.63,89.87,89.54,89.72,61400.0,69.8617,70.0487,69.7915,69.9318,61400.0
2011-01-14 09:50:00,89.72,90.0,89.52,89.7,80900.0,69.9318,70.1501,69.7759,69.9162,80900.0
2011-01-14 10:00:00,89.72,89.84,89.38,89.46,52800.0,69.9318,70.0253,69.6668,69.7292,52800.0
2011-01-14 10:10:00,89.46,89.64,89.37,89.5,71700.0,69.7292,69.8695,69.659,69.7603,71700.0
2011-01-14 10:20:00,89.47,89.48,88.97,88.97,21500.0,69.7369,69.7447,69.3472,69.3472,21500.0
2011-01-14 10:30:00,88.95,89.1,88.95,88.98,29100.0,69.3316,69.4486,69.3316,69.355,29100.0
2011-01-14 10:40:00,89.0,89.52,89.0,89.5,31600.0,69.3706,69.7759,69.3706,69.7603,31600.0
2011-01-14 10:50:00,89.49,89.54,89.49,89.52,21300.0,69.7525,69.7915,69.7525,69.7759,21300.0
2011-01-14 11:00:00,89.49,89.62,89.49,89.51,13300.0,69.7525,69.8539,69.7525,69.7681,13300.0
2011-01-14 11:10:00,89.53,89.61,89.49,89.57,42400.0,69.7837,69.8461,69.7525,69.8149,42400.0
2011-01-14 11:20:00,89.57,89.72,89.56,89.72,46300.0,69.8149,69.9318,69.8071,69.9318,46300.0
2011-01-14 11:30:00,89.7,89.71,89.35,89.49,25200.0,69.9162,69.924,69.6434,69.7525,25200.0
2011-01-14 11:40:00,89.49,89.68,89.49,89.68,18400.0,69.7525,69.9006,69.7525,69.9006,18400.0
2011-01-14 11:50:00,89.68,89.7,89.58,89.62,15000.0,69.9006,69.9162,69.8227,69.8539,15000.0
2011-01-14 12:00:00,89.6,89.68,89.6,89.64,7200.0,69.8383,69.9006,69.8383,69.8695,7200.0
2011-01-14 12:10:00,89.64,89.91,89.64,89.77,27400.0,69.8695,70.0799,69.8695,69.9708,27400.0
2011-01-14 12:20:00,89.76,89.85,89.72,89.75,26700.0,69.963,70.0331,69.9318,69.9552,26700.0
2011-01-14 12:30:00,89.77,89.92,89.74,89.82,17300.0,69.9708,70.0877,69.9474,70.0098,17300.0
2011-01-14 12:40:00,89.82,89.9,89.8,89.82,13500.0,70.0098,70.0721,69.9942,70.0098,13500.0
2011-01-14 12:50:00,89.81,89.85,89.71,89.72,9400.0,70.002,70.0331,69.924,69.9318,9400.0
2011-01-14 13:00:00,89.72,89.72,89.51,89.55,18400.0,69.9318,69.9318,69.7681,69.7993,18400.0
2011-01-14 13:10:00,89.54,89.54,89.38,89.43,22300.0,69.7915,69.7915,69.6668,69.7058,22300.0
2011-01-14 13:20:00,89.43,89.44,89.34,89.37,13200.0,69.7058,69.7136,69.6356,69.659,13200.0
2011-01-14 13:30:00,89.39,89.4,89.3,89.33,19700.0,69.6746,69.6824,69.6044,69.6278,19700.0
2011-01-14 13:40:00,89.34,89.42,89.28,89.42,26000.0,69.6356,69.698,69.5889,69.698,26000.0
2011-01-14 13:50:00,89.41,89.66,89.4,89.62,17100.0,69.6902,69.885,69.6824,69.8539,17100.0
2011-01-14 14:00:00,89.62,89.81,89.6,89.79,27000.0,69.8539,70.002,69.8383,69.9864,27000.0
2011-01-14 14:10:00,89.76,89.76,89.52,89.53,31900.0,69.963,69.963,69.7759,69.7837,31900.0
2011-01-14 14:20:00,89.54,89.54,89.41,89.44,17000.0,69.7915,69.7915,69.6902,69.7136,17000.0
2011-01-14 14:30:00,89.44,89.48,89.4,89.46,19000.0,69.7136,69.7447,69.6824,69.7292,19000.0
2011-01-14 14:40:00,89.45,89.58,89.45,89.57,15300.0,69.7214,69.8227,69.7214,69.8149,15300.0
2011-01-14 14:50:00,89.55,89.6,89.49,89.54,25300.0,69.7993,69.8383,69.7525,69.7915,25300.0
2011-01-14 15:00:00,89.55,89.55,89.48,89.53,30700.0,69.7993,69.7993,69.7447,69.7837,30700.0
2011-01-14 15:10:00,89.53,89.62,89.5,89.59,23200.0,69.7837,69.8539,69.7603,69.8305,23200.0
2011-01-14 15:20:00,89.58,89.6,89.49,89.54,23600.0,69.8227,69.8383,69.7525,69.7915,23600.0
2011-01-14 15:30:00,89.55,89.61,89.52,89.55,20300.0,69.7993,69.8461,69.7759,69.7993,20300.0
2011-01-14 15:40:00,89.56,89.74,89.46,89.74,69400.0,69.8071,69.9474,69.7292,69.9474,69400.0
2011-01-14 15:50:00,89.73,89.77,89.53,89.67,77100.0,69.9396,69.9708,69.7837,69.8928,77100.0
2011-01-18 09:30:00,88.42,90.04,88.27,90.04,61400.0,68.9185,70.1812,68.8016,70.1812,61400.0
2011-01-18 09:40:00,90.01,90.39,89.77,89.79,56200.0,70.1578,70.454,69.9708,69.9864,56200.0
2011-01-18 09:50:00,89.8,90.27,89.56,90.2,67500.0,69.9942,70.3605,69.8071,70.3059,67500.0
2011-01-18 10:00:00,90.19,90.5,90.03,90.2,90800.0,70.2981,70.5398,70.1734,70.3059,90800.0
2011-01-18 10:10:00,90.21,90.67,90.15,90.56,35800.0,70.3137,70.6723,70.267,70.5865,35800.0
2011-01-18 10:20:00,90.54,90.7,90.3,90.6,49200.0,70.571,70.6957,70.3839,70.6177,49200.0
2011-01-18 10:30:00,90.58,90.74,90.29,90.48,32100.0,70.6021,70.7268,70.3761,70.5242,32100.0
2011-01-18 10:40:00,90.51,90.51,90.2,90.2,13600.0,70.5476,70.5476,70.3059,70.3059,13600.0
2011-01-18 10:50:00,90.21,90.25,89.98,90.08,32200.0,70.3137,70.3449,70.1345,70.2124,32200.0
2011-01-18 11:00:00,90.09,90.5,90.09,90.46,35100.0,70.2202,70.5398,70.2202,70.5086,35100.0
2011-01-18 11:10:00,90.46,90.59,90.33,90.53,22400.0,70.5086,70.6099,70.4073,70.5632,22400.0
2011-01-18 11:20:00,90.5,91.0,90.49,91.0,35600.0,70.5398,70.9295,70.532,70.9295,35600.0
2011-01-18 11:30:00,91.01,91.12,90.92,91.06,34400.0,70.9373,71.023,70.8671,70.9763,34400.0
2011-01-18 11:40:00,91.07,91.12,90.93,90.93,16800.0,70.9841,71.023,70.8749,70.8749,16800.0
2011-01-18 11:50:00,90.88,90.92,90.76,90.81,14400.0,70.836,70.8671,70.7424,70.7814,14400.0
2011-01-18 12:00:00,90.82,90.84,90.63,90.63,11500.0,70.7892,70.8048,70.6411,70.6411,11500.0
2011-01-18 12:10:00,90.64,90.64,90.5,90.55,10500.0,70.6489,70.6489,70.5398,70.5787,10500.0
2011-01-18 12:20:00,90.55,90.6,90.45,90.52,13300.0,70.5787,70.6177,70.5008,70.5554,13300.0
2011-01-18 12:30:00,90.48,90.62,90.47,90.6,7700.0,70.5242,70.6333,70.5164,70.6177,7700.0
2011-01-18 12:40:00,90.56,90.58,90.43,90.56,17100.0,70.5865,70.6021,70.4852,70.5865,17100.0
2011-01-18 12:50:00,90.54,90.58,90.48,90.58,18300.0,70.571,70.6021,70.5242,70.6021,18300.0
2011-01-18 13:00:00,90.58,90.78,90.58,90.69,26700.0,70.6021,70.758,70.6021,70.6879,26700.0
2011-01-18 13:10:00,90.71,90.71,90.59,90.62,9700.0,70.7035,70.7035,70.6099,70.6333,9700.0
2011-01-18 13:20:00,90.63,90.95,90.63,90.95,33600.0,70.6411,70.8905,70.6411,70.8905,33600.0
2011-01-18 13:30:00,90.97,91.08,90.9,91.04,34200.0,70.9061,70.9919,70.8516,70.9607,34200.0
2011-01-18 13:40:00,91.04,91.07,90.98,91.0,35000.0,70.9607,70.9841,70.9139,70.9295,35000.0
2011-01-18 13:50:00,91.0,91.1,90.95,91.06,45400.0,70.9295,71.0074,70.8905,70.9763,45400.0
2011-01-18 14:00:00,91.06,91.16,90.96,91.13,24600.0,70.9763,71.0542,70.8983,71.0308,24600.0
2011-01-18 14:10:00,91.12,91.2,91.06,91.16,17600.0,71.023,71.0854,70.9763,71.0542,17600.0
2011-01-18 14:20:00,91.18,91.2,91.09,91.19,16700.0,71.0698,71.0854,70.9996,71.0776,16700.0
2011-01-18 14:30:00,91.18,91.31,91.09,91.31,39900.0,71.0698,71.1711,70.9996,71.1711,39900.0
2011-01-18 14:40:00,91.29,91.47,91.21,91.44,51000.0,71.1555,71.2958,71.0932,71.2725,51000.0
2011-01-18 14:50:00,91.44,91.61,91.42,91.59,40700.0,71.2725,71.405,71.2569,71.3894,40700.0
2011-01-18 15:00:00,91.59,91.61,91.48,91.48,40300.0,71.3894,71.405,71.3036,71.3036,40300.0
2011-01-18 15:10:00,91.48,91.51,91.41,91.48,36900.0,71.3036,71.327,71.2491,71.3036,36900.0
2011-01-18 15:20:00,91.47,91.57,91.45,91.55,38700.0,71.2958,71.3738,71.2802,71.3582,38700.0
2011-01-18 15:30:00,91.53,91.69,91.47,91.69,50500.0,71.3426,71.4673,71.2958,71.4673,50500.0
2011-01-18 15:40:00,91.68,91.82,91.66,91.78,74000.0,71.4595,71.5686,71.4439,71.5375,74000.0
2011-01-18 15:50:00,91.78,91.93,91.71,91.9,144500.0,71.5375,71.6544,71.4829,71.631,144500.0
2011-01-19 09:30:00,91.6,92.09,91.6,91.96,107600.0,71.3972,71.7791,71.3972,71.6778,107600.0
2011-01-19 09:40:00,91.97,92.16,91.87,91.9,248300.0,71.6856,71.8337,71.6076,71.631,248300.0
2011-01-19 09:50:00,91.9,92.55,91.87,92.55,113700.0,71.631,72.1376,71.6076,72.1376,113700.0
2011-01-19 10:00:00,92.54,92.69,92.31,92.6,54800.0,72.1298,72.2468,71.9506,72.1766,54800.0
2011-01-19 10:10:00,92.54,92.58,92.46,92.56,40600.0,72.1298,72.161,72.0675,72.1454,40600.0
2011-01-19 10:20:00,92.54,93.15,92.49,93.02,157300.0,72.1298,72.6053,72.0909,72.504,157300.0
2011-01-19 10:30:00,92.99,93.12,92.08,92.1,245600.0,72.4806,72.5819,71.7713,71.7869,245600.0
2011-01-19 10:40:00,92.1,92.21,91.74,92.13,71300.0,71.7869,71.8726,71.5063,71.8103,71300.0
2011-01-19 10:50:00,92.14,92.28,92.1,92.17,33600.0,71.8181,71.9272,71.7869,71.8414,33600.0
2011-01-19 11:00:00,92.18,92.25,92.08,92.13,41500.0,71.8492,71.9038,71.7713,71.8103,41500.0
2011-01-19 11:10:00,92.14,92.21,92.0,92.17,47600.0,71.8181,71.8726,71.7089,71.8414,47600.0
2011-01-19 11:20:00,92.18,92.18,91.9,91.93,45800.0,71.8492,71.8492,71.631,71.6544,45800.0
2011-01-19 11:30:00,91.9,92.11,91.9,92.07,39800.0,71.631,71.7947,71.631,71.7635,39800.0
2011-01-19 11:40:00,92.04,92.05,91.9,91.9,55900.0,71.7401,71.7479,71.631,71.631,55900.0
2011-01-19 11:50:00,91.9,91.97,91.89,91.9,83000.0,71.631,71.6856,71.6232,71.631,83000.0
2011-01-19 12:00:00,91.9,91.99,91.9,91.9,37900.0,71.631,71.7011,71.631,71.631,37900.0
2011-01-19 12:10:00,91.9,92.0,91.9,91.94,47800.0,71.631,71.7089,71.631,71.6622,47800.0
2011-01-19 12:20:00,91.95,92.04,91.91,91.95,24000.0,71.67,71.7401,71.6388,71.67,24000.0
2011-01-19 12:30:00,91.93,91.99,91.9,91.93,121500.0,71.6544,71.7011,71.631,71.6544,121500.0
2011-01-19 12:40:00,91.94,91.95,91.26,91.29,76400.0,71.6622,71.67,71.1322,71.1555,76400.0
2011-01-19 12:50:00,91.29,91.41,91.21,91.35,36900.0,71.1555,71.2491,71.0932,71.2023,36900.0
2011-01-19 13:00:00,91.35,91.39,91.17,91.25,44300.0,71.2023,71.2335,71.062,71.1244,44300.0
2011-01-19 13:10:00,91.23,91.39,91.22,91.37,32300.0,71.1088,71.2335,71.101,71.2179,32300.0
2011-01-19 13:20:00,91.38,91.58,91.29,91.52,34900.0,71.2257,71.3816,71.1555,71.3348,34900.0
2011-01-19 13:30:00,91.52,91.59,91.44,91.55,35000.0,71.3348,71.3894,71.2725,71.3582,35000.0
2011-01-19 13:40:00,91.56,91.69,91.17,91.25,46100.0,71.366,71.4673,71.062,71.1244,46100.0
2011-01-19 13:50:00,91.25,91.25,91.03,91.11,43400.0,71.1244,71.1244,70.9529,71.0152,43400.0
2011-01-19 14:00:00,91.11,91.19,90.69,90.7,77000.0,71.0152,71.0776,70.6879,70.6957,77000.0
2011-01-19 14:10:00,90.7,90.75,90.41,90.51,134500.0,70.6957,70.7346,70.4696,70.5476,134500.0
2011-01-19 14:20:00,90.5,90.5,90.19,90.35,78500.0,70.5398,70.5398,70.2981,70.4229,78500.0
2011-01-19 14:30:00,90.34,90.71,90.34,90.66,72300.0,70.4151,70.7035,70.4151,70.6645,72300.0
2011-01-19 14:40:00,90.67,90.72,90.37,90.63,52000.0,70.6723,70.7113,70.4384,70.6411,52000.0
2011-01-19 14:50:00,90.61,90.79,90.42,90.5,72900.0,70.6255,70.7658,70.4774,70.5398,72900.0
2011-01-19 15:00:00,90.52,90.71,90.47,90.52,77300.0,70.5554,70.7035,70.5164,70.5554,77300.0
2011-01-19 15:10:00,90.53,90.98,90.53,90.88,118000.0,70.5632,70.9139,70.5632,70.836,118000.0
2011-01-19 15:20:00,90.84,91.27,90.8,91.06,89200.0,70.8048,71.1399,70.7736,70.9763,89200.0
2011-01-19 15:30:00,91.07,91.42,90.94,91.37,146100.0,70.9841,71.2569,70.8827,71.2179,146100.0
2011-01-19 15:40:00,91.38,91.47,91.14,91.19,152900.0,71.2257,71.2958,71.0386,71.0776,152900.0
2011-01-19 15:50:00,91.2,91.87,90.79,91.1,248600.0,71.0854,71.6076,70.7658,71.0074,248600.0
2011-01-20 09:30:00,87.84,88.0,86.61,86.87,412200.0,68.4665,68.5912,67.5077,67.7104,412200.0
2011-01-20 09:40:00,86.87,87.9,86.85,87.8,309900.0,67.7104,68.5132,67.6948,68.4353,309900.0
2011-01-20 09:50:00,87.8,88.62,87.3,88.52,196600.0,68.4353,69.0744,68.0455,68.9965,196600.0
2011-01-20 10:00:00,88.51,89.26,88.25,88.3,332900.0,68.9887,69.5733,68.786,68.825,332900.0
2011-01-20 10:10:00,88.29,88.7,88.13,88.19,138500.0,68.8172,69.1368,68.6925,68.7393,138500.0
2011-01-20 10:20:00,88.14,88.54,87.88,88.2,147000.0,68.7003,69.0121,68.4976,68.7471,147000.0
2011-01-20 10:30:00,88.21,88.27,87.59,87.62,78300.0,68.7548,68.8016,68.2716,68.295,78300.0
2011-01-20 10:40:00,87.6,87.93,87.5,87.54,44000.0,68.2794,68.5366,68.2014,68.2326,44000.0
2011-01-20 10:50:00,87.53,87.54,87.07,87.4,84500.0,68.2248,68.2326,67.8663,68.1235,84500.0
2011-01-20 11:00:00,87.38,87.69,86.95,87.01,76500.0,68.1079,68.3495,67.7727,67.8195,76500.0
2011-01-20 11:10:00,87.0,87.27,86.75,86.79,69500.0,67.8117,68.0222,67.6169,67.648,69500.0
2011-01-20 11:20:00,86.81,86.83,86.4,86.48,104700.0,67.6636,67.6792,67.344,67.4064,104700.0
2011-01-20 11:30:00,86.48,87.26,86.47,87.24,80600.0,67.4064,68.0144,67.3986,67.9988,80600.0
2011-01-20 11:40:00,87.24,87.61,87.24,87.34,72400.0,67.9988,68.2872,67.9988,68.0767,72400.0
2011-01-20 11:50:00,87.31,87.46,87.08,87.22,42100.0,68.0533,68.1703,67.8741,67.9832,42100.0
2011-01-20 12:00:00,87.2,87.23,87.07,87.11,34100.0,67.9676,67.991,67.8663,67.8975,34100.0
2011-01-20 12:10:00,87.12,87.18,86.58,86.61,35600.0,67.9052,67.952,67.4843,67.5077,35600.0
2011-01-20 12:20:00,86.62,86.73,86.32,86.45,49300.0,67.5155,67.6013,67.2817,67.383,49300.0
2011-01-20 12:30:00,86.44,86.59,86.33,86.42,57700.0,67.3752,67.4921,67.2895,67.3596,57700.0
2011-01-20 12:40:00,86.41,86.94,86.4,86.76,67200.0,67.3518,67.7649,67.344,67.6246,67200.0
2011-01-20 12:50:00,86.77,86.85,86.45,86.61,37500.0,67.6324,67.6948,67.383,67.5077,37500.0
2011-01-20 13:00:00,86.61,86.61,86.25,86.49,61500.0,67.5077,67.5077,67.2271,67.4142,61500.0
2011-01-20 13:10:00,86.49,86.5,86.36,86.39,53800.0,67.4142,67.422,67.3129,67.3363,53800.0
2011-01-20 13:20:00,86.39,86.39,85.85,85.92,73100.0,67.3363,67.3363,66.9154,66.9699,73100.0
2011-01-20 13:30:00,85.91,86.17,85.9,86.05,45300.0,66.9621,67.1648,66.9543,67.0712,45300.0
2011-01-20 13:40:00,86.05,86.4,86.04,86.18,59600.0,67.0712,67.344,67.0634,67.1726,59600.0
2011-01-20 13:50:00,86.16,86.61,86.1,86.54,47000.0,67.157,67.5077,67.1102,67.4532,47000.0
2011-01-20 14:00:00,86.51,86.51,86.1,86.1,34500.0,67.4298,67.4298,67.1102,67.1102,34500.0
2011-01-20 14:10:00,86.09,86.13,85.9,86.03,62600.0,67.1024,67.1336,66.9543,67.0557,62600.0
2011-01-20 14:20:00,86.08,86.08,85.6,85.72,60900.0,67.0946,67.0946,66.7205,66.814,60900.0
2011-01-20 14:30:00,85.72,86.14,85.71,86.13,77400.0,66.814,67.1414,66.8062,67.1336,77400.0
2011-01-20 14:40:00,86.12,86.23,85.94,85.94,124400.0,67.1258,67.2115,66.9855,66.9855,124400.0
2011-01-20 14:50:00,85.94,85.99,85.78,85.82,50000.0,66.9855,67.0245,66.8608,66.892,50000.0
2011-01-20 15:00:00,85.82,85.95,85.76,85.91,47200.0,66.892,66.9933,66.8452,66.9621,47200.0
2011-01-20 15:10:00,85.91,85.92,85.68,85.7,52100.0,66.9621,66.9699,66.7828,66.7984,52100.0
2011-01-20 15:20:00,85.7,85.73,85.45,85.5,104400.0,66.7984,66.8218,66.6036,66.6425,104400.0
2011-01-20 15:30:00,85.5,85.59,85.39,85.56,98900.0,66.6425,66.7127,66.5568,66.6893,98900.0
2011-01-20 15:40:00,85.56,85.73,85.24,85.37,136400.0,66.6893,66.8218,66.4399,66.5412,136400.0
2011-01-20 15:50:00,85.39,85.71,85.23,85.52,260400.0,66.5568,66.8062,66.4321,66.6581,260400.0
2011-01-21 09:30:00,86.47,87.7,85.81,86.45,273300.0,67.3986,68.3573,66.8842,67.383,273300.0
2011-01-21 09:40:00,86.42,87.25,86.22,87.18,114200.0,67.3596,68.0066,67.2037,67.952,114200.0
2011-01-21 09:50:00,87.2,87.42,86.91,87.11,110800.0,67.9676,68.1391,67.7416,67.8975,110800.0
2011-01-21 10:00:00,87.14,87.36,87.0,87.19,155700.0,67.9208,68.0923,67.8117,67.9598,155700.0
2011-01-21 10:10:00,87.17,87.62,87.16,87.54,87500.0,67.9442,68.295,67.9364,68.2326,87500.0
2011-01-21 10:20:00,87.53,87.62,87.33,87.44,53800.0,68.2248,68.295,68.0689,68.1547,53800.0
2011-01-21 10:30:00,87.44,88.09,87.42,87.98,107800.0,68.1547,68.6613,68.1391,68.5756,107800.0
2011-01-21 10:40:00,87.94,87.98,87.71,87.71,39500.0,68.5444,68.5756,68.3651,68.3651,39500.0
2011-01-21 10:50:00,87.62,88.0,87.5,87.62,55600.0,68.295,68.5912,68.2014,68.295,55600.0
2011-01-21 11:00:00,87.62,87.67,87.18,87.35,89300.0,68.295,68.3339,67.952,68.0845,89300.0
2011-01-21 11:10:00,87.31,87.35,87.09,87.12,43800.0,68.0533,68.0845,67.8819,67.9052,43800.0
2011-01-21 11:20:00,87.1,87.21,87.05,87.11,30600.0,67.8897,67.9754,67.8507,67.8975,30600.0
2011-01-21 11:30:00,87.12,87.19,87.04,87.14,20700.0,67.9052,67.9598,67.8429,67.9208,20700.0
2011-01-21 11:40:00,87.16,87.19,86.63,86.8,39600.0,67.9364,67.9598,67.5233,67.6558,39600.0
2011-01-21 11:50:00,86.83,86.89,86.73,86.84,24200.0,67.6792,67.726,67.6013,67.687,24200.0
2011-01-21 12:00:00,86.83,86.83,86.6,86.78,19800.0,67.6792,67.6792,67.4999,67.6402,19800.0
2011-01-21 12:10:00,86.78,86.93,86.75,86.92,23600.0,67.6402,67.7572,67.6169,67.7494,23600.0
2011-01-21 12:20:00,86.91,87.04,86.86,87.04,22000.0,67.7416,67.8429,67.7026,67.8429,22000.0
2011-01-21 12:30:00,87.03,87.04,86.81,86.83,13300.0,67.8351,67.8429,67.6636,67.6792,13300.0
2011-01-21 12:40:00,86.83,86.84,86.46,86.6,23200.0,67.6792,67.687,67.3908,67.4999,23200.0
2011-01-21 12:50:00,86.63,86.8,86.6,86.66,20400.0,67.5233,67.6558,67.4999,67.5467,20400.0
2011-01-21 13:00:00,86.66,86.66,86.46,86.46,17500.0,67.5467,67.5467,67.3908,67.3908,17500.0
2011-01-21 13:10:00,86.5,86.67,86.5,86.66,18000.0,67.422,67.5545,67.422,67.5467,18000.0
2011-01-21 13:20:00,86.67,86.68,86.42,86.42,18600.0,67.5545,67.5623,67.3596,67.3596,18600.0
2011-01-21 13:30:00,86.43,86.46,86.3,86.31,28100.0,67.3674,67.3908,67.2661,67.2739,28100.0
2011-01-21 13:40:00,86.33,86.34,86.05,86.05,22200.0,67.2895,67.2973,67.0712,67.0712,22200.0
2011-01-21 13:50:00,86.04,86.25,85.99,86.2,31000.0,67.0634,67.2271,67.0245,67.1882,31000.0
2011-01-21 14:00:00,86.2,86.3,86.15,86.25,26500.0,67.1882,67.2661,67.1492,67.2271,26500.0
2011-01-21 14:10:00,86.25,86.35,86.02,86.05,41400.0,67.2271,67.3051,67.0479,67.0712,41400.0
2011-01-21 14:20:00,86.06,86.14,86.05,86.12,34400.0,67.079,67.1414,67.0712,67.1258,34400.0
2011-01-21 14:30:00,86.11,86.32,86.08,86.28,51000.0,67.118,67.2817,67.0946,67.2505,51000.0
2011-01-21 14:40:00,86.28,86.43,86.28,86.33,60400.0,67.2505,67.3674,67.2505,67.2895,60400.0
2011-01-21 14:50:00,86.32,86.38,86.3,86.37,28700.0,67.2817,67.3285,67.2661,67.3207,28700.0
2011-01-21 15:00:00,86.37,86.86,86.36,86.86,90400.0,67.3207,67.7026,67.3129,67.7026,90400.0
2011-01-21 15:10:00,86.85,86.89,86.71,86.81,75400.0,67.6948,67.726,67.5857,67.6636,75400.0
2011-01-21 15:20:00,86.81,86.82,86.57,86.58,64300.0,67.6636,67.6714,67.4766,67.4843,64300.0
2011-01-21 15:30:00,86.58,86.6,86.19,86.25,68200.0,67.4843,67.4999,67.1804,67.2271,68200.0
2011-01-21 15:40:00,86.25,86.3,86.13,86.13,90800.0,67.2271,67.2661,67.1336,67.1336,90800.0
2011-01-21 15:50:00,86.13,86.2,85.93,85.97,211900.0,67.1336,67.1882,66.9777,67.0089,211900.0
2011-01-24 09:30:00,86.03,86.31,85.76,86.28,67100.0,67.0557,67.2739,66.8452,67.2505,67100.0
2011-01-24 09:40:00,86.28,86.31,85.84,86.27,43800.0,67.2505,67.2739,66.9076,67.2427,43800.0
2011-01-24 09:50:00,86.3,86.41,85.99,86.04,51000.0,67.2661,67.3518,67.0245,67.0634,51000.0
2011-01-24 10:00:00,86.04,86.15,85.91,85.99,47200.0,67.0634,67.1492,66.9621,67.0245,47200.0
2011-01-24 10:10:00,86.01,86.11,85.98,86.1,50600.0,67.0401,67.118,67.0167,67.1102,50600.0
2011-01-24 10:20:00,86.07,86.4,86.07,86.36,41000.0,67.0868,67.344,67.0868,67.3129,41000.0
2011-01-24 10:30:00,86.36,86.39,86.14,86.21,30000.0,67.3129,67.3363,67.1414,67.196,30000.0
2011-01-24 10:40:00,86.22,86.31,86.16,86.19,28000.0,67.2037,67.2739,67.157,67.1804,28000.0
2011-01-24 10:50:00,86.2,86.25,86.15,86.25,24300.0,67.1882,67.2271,67.1492,67.2271,24300.0
2011-01-24 11:00:00,86.25,86.25,86.15,86.24,30900.0,67.2271,67.2271,67.1492,67.2193,30900.0
2011-01-24 11:10:00,86.23,86.25,86.15,86.25,32300.0,67.2115,67.2271,67.1492,67.2271,32300.0
2011-01-24 11:20:00,86.24,86.55,86.24,86.47,46400.0,67.2193,67.461,67.2193,67.3986,46400.0
2011-01-24 11:30:00,86.5,86.75,86.49,86.66,31000.0,67.422,67.6169,67.4142,67.5467,31000.0
2011-01-24 11:40:00,86.65,86.75,86.64,86.75,18300.0,67.5389,67.6169,67.5311,67.6169,18300.0
2011-01-24 11:50:00,86.74,86.77,86.64,86.68,19400.0,67.6091,67.6324,67.5311,67.5623,19400.0
2011-01-24 12:00:00,86.68,86.71,86.66,86.68,20400.0,67.5623,67.5857,67.5467,67.5623,20400.0
2011-01-24 12:10:00,86.67,86.82,86.64,86.74,29200.0,67.5545,67.6714,67.5311,67.6091,29200.0
2011-01-24 12:20:00,86.75,86.79,86.61,86.61,19600.0,67.6169,67.648,67.5077,67.5077,19600.0
2011-01-24 12:30:00,86.63,86.68,86.56,86.61,37400.0,67.5233,67.5623,67.4688,67.5077,37400.0
2011-01-24 12:40:00,86.63,86.7,86.63,86.68,13100.0,67.5233,67.5779,67.5233,67.5623,13100.0
2011-01-24 12:50:00,86.68,86.7,86.57,86.57,21200.0,67.5623,67.5779,67.4766,67.4766,21200.0
2011-01-24 13:00:00,86.57,86.67,86.51,86.6,18500.0,67.4766,67.5545,67.4298,67.4999,18500.0
2011-01-24 13:10:00,86.6,86.65,86.55,86.58,20600.0,67.4999,67.5389,67.461,67.4843,20600.0
2011-01-24 13:20:00,86.58,86.7,86.57,86.64,12500.0,67.4843,67.5779,67.4766,67.5311,12500.0
2011-01-24 13:30:00,86.66,86.71,86.61,86.67,14400.0,67.5467,67.5857,67.5077,67.5545,14400.0
2011-01-24 13:40:00,86.64,86.82,86.61,86.82,35100.0,67.5311,67.6714,67.5077,67.6714,35100.0
2011-01-24 13:50:00,86.82,86.82,86.54,86.62,18800.0,67.6714,67.6714,67.4532,67.5155,18800.0
2011-01-24 14:00:00,86.62,86.75,86.62,86.69,21600.0,67.5155,67.6169,67.5155,67.5701,21600.0
2011-01-24 14:10:00,86.69,86.85,86.69,86.79,27700.0,67.5701,67.6948,67.5701,67.648,27700.0
2011-01-24 14:20:00,86.77,86.85,86.72,86.75,14300.0,67.6324,67.6948,67.5935,67.6169,14300.0
2011-01-24 14:30:00,86.78,86.87,86.78,86.85,10100.0,67.6402,67.7104,67.6402,67.6948,10100.0
2011-01-24 14:40:00,86.84,86.93,86.78,86.91,17200.0,67.687,67.7572,67.6402,67.7416,17200.0
2011-01-24 14:50:00,86.89,86.93,86.8,86.86,47400.0,67.726,67.7572,67.6558,67.7026,47400.0
2011-01-24 15:00:00,86.86,86.97,86.84,86.91,21700.0,67.7026,67.7883,67.687,67.7416,21700.0
2011-01-24 15:10:00,86.93,86.96,86.69,86.82,44600.0,67.7572,67.7805,67.5701,67.6714,44600.0
2011-01-24 15:20:00,86.82,86.87,86.8,86.83,65400.0,67.6714,67.7104,67.6558,67.6792,65400.0
2011-01-24 15:30:00,86.84,86.94,86.82,86.92,58400.0,67.687,67.7649,67.6714,67.7494,58400.0
2011-01-24 15:40:00,86.94,86.99,86.84,86.95,56600.0,67.7649,67.8039,67.687,67.7727,56600.0
2011-01-24 15:50:00,86.95,87.07,86.91,87.04,68300.0,67.7727,67.8663,67.7416,67.8429,68300.0
2011-01-25 09:30:00,86.38,87.06,86.38,86.94,58800.0,67.3285,67.8585,67.3285,67.7649,58800.0
2011-01-25 09:40:00,86.87,87.14,86.82,87.1,28200.0,67.7104,67.9208,67.6714,67.8897,28200.0
2011-01-25 09:50:00,87.1,87.11,86.85,86.99,46200.0,67.8897,67.8975,67.6948,67.8039,46200.0
2011-01-25 10:00:00,86.92,87.05,86.4,86.51,81100.0,67.7494,67.8507,67.344,67.4298,81100.0
2011-01-25 10:10:00,86.53,86.61,86.2,86.2,25200.0,67.4454,67.5077,67.1882,67.1882,25200.0
2011-01-25 10:20:00,86.2,86.36,86.09,86.31,14400.0,67.1882,67.3129,67.1024,67.2739,14400.0
2011-01-25 10:30:00,86.33,86.45,86.23,86.25,10200.0,67.2895,67.383,67.2115,67.2271,10200.0
2011-01-25 10:40:00,86.23,86.61,86.2,86.41,24300.0,67.2115,67.5077,67.1882,67.3518,24300.0
2011-01-25 10:50:00,86.44,86.75,86.44,86.65,19400.0,67.3752,67.6169,67.3752,67.5389,19400.0
2011-01-25 11:00:00,86.59,86.62,86.2,86.3,13900.0,67.4921,67.5155,67.1882,67.2661,13900.0
2011-01-25 11:10:00,86.31,86.31,85.87,85.99,22000.0,67.2739,67.2739,66.9309,67.0245,22000.0
2011-01-25 11:20:00,85.99,85.99,85.5,85.51,49000.0,67.0245,67.0245,66.6425,66.6503,49000.0
2011-01-25 11:30:00,85.59,85.8,85.4,85.76,25500.0,66.7127,66.8764,66.5646,66.8452,25500.0
2011-01-25 11:40:00,85.77,85.8,85.59,85.59,11200.0,66.853,66.8764,66.7127,66.7127,11200.0
2011-01-25 11:50:00,85.59,85.95,85.59,85.88,19800.0,66.7127,66.9933,66.7127,66.9387,19800.0
2011-01-25 12:00:00,85.84,85.92,85.72,85.72,10200.0,66.9076,66.9699,66.814,66.814,10200.0
2011-01-25 12:10:00,85.73,85.8,85.59,85.6,56200.0,66.8218,66.8764,66.7127,66.7205,56200.0
2011-01-25 12:20:00,85.6,85.72,85.45,85.72,37700.0,66.7205,66.814,66.6036,66.814,37700.0
2011-01-25 12:30:00,85.73,85.84,85.72,85.84,14300.0,66.8218,66.9076,66.814,66.9076,14300.0
2011-01-25 12:40:00,85.86,85.97,85.83,85.85,32800.0,66.9231,67.0089,66.8998,66.9154,32800.0
2011-01-25 12:50:00,85.85,85.95,85.79,85.95,27400.0,66.9154,66.9933,66.8686,66.9933,27400.0
2011-01-25 13:00:00,85.96,86.05,85.81,85.98,15800.0,67.0011,67.0712,66.8842,67.0167,15800.0
2011-01-25 13:10:00,85.98,86.18,85.98,86.17,8700.0,67.0167,67.1726,67.0167,67.1648,8700.0
2011-01-25 13:20:00,86.17,86.18,86.01,86.04,9900.0,67.1648,67.1726,67.0401,67.0634,9900.0
2011-01-25 13:30:00,86.03,86.14,85.93,86.1,12000.0,67.0557,67.1414,66.9777,67.1102,12000.0
2011-01-25 13:40:00,86.11,86.26,86.1,86.2,7100.0,67.118,67.2349,67.1102,67.1882,7100.0
2011-01-25 13:50:00,86.11,86.19,86.1,86.19,4500.0,67.118,67.1804,67.1102,67.1804,4500.0
2011-01-25 14:00:00,86.18,86.18,85.82,85.89,13000.0,67.1726,67.1726,66.892,66.9465,13000.0
2011-01-25 14:10:00,85.88,85.89,85.62,85.64,36300.0,66.9387,66.9465,66.7361,66.7517,36300.0
2011-01-25 14:20:00,85.63,85.78,85.53,85.75,33100.0,66.7439,66.8608,66.6659,66.8374,33100.0
2011-01-25 14:30:00,85.74,85.94,85.71,85.91,51900.0,66.8296,66.9855,66.8062,66.9621,51900.0
2011-01-25 14:40:00,85.9,85.98,85.72,85.72,27400.0,66.9543,67.0167,66.814,66.814,27400.0
2011-01-25 14:50:00,85.74,85.92,85.66,85.87,38500.0,66.8296,66.9699,66.7673,66.9309,38500.0
2011-01-25 15:00:00,85.89,86.16,85.87,86.09,23700.0,66.9465,67.157,66.9309,67.1024,23700.0
2011-01-25 15:10:00,86.09,86.26,86.04,86.23,32000.0,67.1024,67.2349,67.0634,67.2115,32000.0
2011-01-25 15:20:00,86.23,86.38,86.21,86.31,19200.0,67.2115,67.3285,67.196,67.2739,19200.0
2011-01-25 15:30:00,86.34,86.37,86.06,86.06,33400.0,67.2973,67.3207,67.079,67.079,33400.0
2011-01-25 15:40:00,86.07,86.4,86.06,86.32,32900.0,67.0868,67.344,67.079,67.2817,32900.0
2011-01-25 15:50:00,86.32,86.53,86.28,86.48,50500.0,67.2817,67.4454,67.2505,67.4064,50500.0
2011-01-26 09:30:00,86.98,87.36,86.86,86.9,60300.0,67.7961,68.0923,67.7026,67.7338,60300.0
2011-01-26 09:40:00,86.87,87.64,86.74,87.37,45300.0,67.7104,68.3106,67.6091,68.1001,45300.0
2011-01-26 09:50:00,87.41,87.45,87.08,87.31,31900.0,68.1313,68.1625,67.8741,68.0533,31900.0
2011-01-26 10:00:00,87.32,87.87,87.32,87.61,89900.0,68.0611,68.4898,68.0611,68.2872,89900.0
2011-01-26 10:10:00,87.59,87.85,87.35,87.47,54600.0,68.2716,68.4742,68.0845,68.1781,54600.0
2011-01-26 10:20:00,87.46,87.81,87.46,87.74,40700.0,68.1703,68.4431,68.1703,68.3885,40700.0
2011-01-26 10:30:00,87.73,87.98,87.68,87.98,57300.0,68.3807,68.5756,68.3417,68.5756,57300.0
2011-01-26 10:40:00,87.97,88.4,87.97,88.14,47700.0,68.5678,68.9029,68.5678,68.7003,47700.0
2011-01-26 10:50:00,88.17,88.22,87.64,87.68,54900.0,68.7237,68.7626,68.3106,68.3417,54900.0
2011-01-26 11:00:00,87.65,87.77,87.56,87.69,39000.0,68.3184,68.4119,68.2482,68.3495,39000.0
2011-01-26 11:10:00,87.68,87.73,87.41,87.46,59100.0,68.3417,68.3807,68.1313,68.1703,59100.0
2011-01-26 11:20:00,87.45,87.58,87.3,87.53,44900.0,68.1625,68.2638,68.0455,68.2248,44900.0
2011-01-26 11:30:00,87.49,87.6,87.31,87.43,34800.0,68.1936,68.2794,68.0533,68.1469,34800.0
2011-01-26 11:40:00,87.43,87.77,87.43,87.77,14100.0,68.1469,68.4119,68.1469,68.4119,14100.0
2011-01-26 11:50:00,87.8,87.82,87.53,87.66,17500.0,68.4353,68.4509,68.2248,68.3261,17500.0
2011-01-26 12:00:00,87.66,88.15,87.66,88.11,21300.0,68.3261,68.7081,68.3261,68.6769,21300.0
2011-01-26 12:10:00,88.1,88.11,87.86,87.87,16400.0,68.6691,68.6769,68.482,68.4898,16400.0
2011-01-26 12:20:00,87.88,88.03,87.87,88.02,12500.0,68.4976,68.6145,68.4898,68.6068,12500.0
2011-01-26 12:30:00,88.01,88.12,87.93,88.12,15900.0,68.599,68.6847,68.5366,68.6847,15900.0
2011-01-26 12:40:00,88.1,88.26,88.08,88.24,23700.0,68.6691,68.7938,68.6535,68.7782,23700.0
2011-01-26 12:50:00,88.24,88.25,88.0,88.2,21900.0,68.7782,68.786,68.5912,68.7471,21900.0
2011-01-26 13:00:00,88.2,88.27,88.13,88.27,10500.0,68.7471,68.8016,68.6925,68.8016,10500.0
2011-01-26 13:10:00,88.26,88.34,88.18,88.34,9400.0,68.7938,68.8562,68.7315,68.8562,9400.0
2011-01-26 13:20:00,88.35,88.36,88.23,88.3,14700.0,68.864,68.8718,68.7704,68.825,14700.0
2011-01-26 13:30:00,88.32,88.36,88.23,88.32,9400.0,68.8406,68.8718,68.7704,68.8406,9400.0
2011-01-26 13:40:00,88.31,88.42,88.3,88.35,13600.0,68.8328,68.9185,68.825,68.864,13600.0
2011-01-26 13:50:00,88.37,88.4,88.3,88.32,12900.0,68.8796,68.9029,68.825,68.8406,12900.0
2011-01-26 14:00:00,88.31,88.46,88.29,88.4,14700.0,68.8328,68.9497,68.8172,68.9029,14700.0
2011-01-26 14:10:00,88.43,88.65,88.32,88.5,27700.0,68.9263,69.0978,68.8406,68.9809,27700.0
2011-01-26 14:20:00,88.49,88.5,88.21,88.46,34500.0,68.9731,68.9809,68.7548,68.9497,34500.0
2011-01-26 14:30:00,88.46,88.62,88.33,88.61,86300.0,68.9497,69.0744,68.8484,69.0666,86300.0
2011-01-26 14:40:00,88.6,88.78,88.52,88.58,55700.0,69.0588,69.1991,68.9965,69.0432,55700.0
2011-01-26 14:50:00,88.58,88.85,88.52,88.81,32200.0,69.0432,69.2537,68.9965,69.2225,32200.0
2011-01-26 15:00:00,88.79,88.89,88.66,88.76,29200.0,69.2069,69.2849,69.1056,69.1835,29200.0
2011-01-26 15:10:00,88.78,88.89,88.6,88.6,34200.0,69.1991,69.2849,69.0588,69.0588,34200.0
2011-01-26 15:20:00,88.65,88.76,88.52,88.62,32000.0,69.0978,69.1835,68.9965,69.0744,32000.0
2011-01-26 15:30:00,88.63,88.68,88.16,88.2,51000.0,69.0822,69.1212,68.7159,68.7471,51000.0
2011-01-26 15:40:00,88.19,88.29,88.13,88.28,111400.0,68.7393,68.8172,68.6925,68.8094,111400.0
2011-01-26 15:50:00,88.28,88.3,88.16,88.17,73300.0,68.8094,68.825,68.7159,68.7237,73300.0
2011-01-27 09:30:00,88.41,88.49,87.86,88.04,41000.0,68.9107,68.9731,68.482,68.6223,41000.0
2011-01-27 09:40:00,88.04,88.65,88.04,88.65,24300.0,68.6223,69.0978,68.6223,69.0978,24300.0
2011-01-27 09:50:00,88.66,88.72,87.93,87.93,62300.0,69.1056,69.1524,68.5366,68.5366,62300.0
2011-01-27 10:00:00,87.93,88.1,87.69,87.94,45600.0,68.5366,68.6691,68.3495,68.5444,45600.0
2011-01-27 10:10:00,87.93,87.98,87.61,87.72,28600.0,68.5366,68.5756,68.2872,68.3729,28600.0
2011-01-27 10:20:00,87.78,88.09,87.71,87.99,31200.0,68.4197,68.6613,68.3651,68.5834,31200.0
2011-01-27 10:30:00,87.99,88.01,87.6,87.61,35800.0,68.5834,68.599,68.2794,68.2872,35800.0
2011-01-27 10:40:00,87.62,87.79,87.53,87.75,20000.0,68.295,68.4275,68.2248,68.3963,20000.0
2011-01-27 10:50:00,87.76,87.85,87.63,87.77,23600.0,68.4041,68.4742,68.3028,68.4119,23600.0
2011-01-27 11:00:00,87.75,87.81,87.63,87.72,13500.0,68.3963,68.4431,68.3028,68.3729,13500.0
2011-01-27 11:10:00,87.69,87.75,87.44,87.47,17700.0,68.3495,68.3963,68.1547,68.1781,17700.0
2011-01-27 11:20:00,87.46,87.58,87.22,87.4,17700.0,68.1703,68.2638,67.9832,68.1235,17700.0
2011-01-27 11:30:00,87.4,87.66,87.32,87.66,14500.0,68.1235,68.3261,68.0611,68.3261,14500.0
2011-01-27 11:40:00,87.65,87.75,87.52,87.55,11200.0,68.3184,68.3963,68.217,68.2404,11200.0
2011-01-27 11:50:00,87.54,87.72,87.45,87.7,9800.0,68.2326,68.3729,68.1625,68.3573,9800.0
2011-01-27 12:00:00,87.68,87.7,87.45,87.52,20200.0,68.3417,68.3573,68.1625,68.217,20200.0
2011-01-27 12:10:00,87.55,87.74,87.5,87.71,21800.0,68.2404,68.3885,68.2014,68.3651,21800.0
2011-01-27 12:20:00,87.72,87.82,87.64,87.76,10000.0,68.3729,68.4509,68.3106,68.4041,10000.0
2011-01-27 12:30:00,87.76,87.9,87.63,87.83,7800.0,68.4041,68.5132,68.3028,68.4587,7800.0
2011-01-27 12:40:00,87.79,87.95,87.79,87.87,24200.0,68.4275,68.5522,68.4275,68.4898,24200.0
2011-01-27 12:50:00,87.87,88.15,87.8,88.15,25100.0,68.4898,68.7081,68.4353,68.7081,25100.0
2011-01-27 13:00:00,88.16,88.25,88.11,88.23,15800.0,68.7159,68.786,68.6769,68.7704,15800.0
2011-01-27 13:10:00,88.22,88.49,88.21,88.49,11200.0,68.7626,68.9731,68.7548,68.9731,11200.0
2011-01-27 13:20:00,88.5,88.5,88.36,88.42,11300.0,68.9809,68.9809,68.8718,68.9185,11300.0
2011-01-27 13:30:00,88.39,88.46,88.31,88.31,9900.0,68.8951,68.9497,68.8328,68.8328,9900.0
2011-01-27 13:40:00,88.32,88.49,88.31,88.46,8500.0,68.8406,68.9731,68.8328,68.9497,8500.0
2011-01-27 13:50:00,88.45,88.56,88.31,88.55,16700.0,68.9419,69.0277,68.8328,69.0199,16700.0
2011-01-27 14:00:00,88.54,88.57,88.35,88.54,20000.0,69.0121,69.0354,68.864,69.0121,20000.0
2011-01-27 14:10:00,88.54,88.62,88.48,88.59,16400.0,69.0121,69.0744,68.9653,69.051,16400.0
2011-01-27 14:20:00,88.57,88.63,88.41,88.45,12700.0,69.0354,69.0822,68.9107,68.9419,12700.0
2011-01-27 14:30:00,88.44,88.54,88.41,88.52,37500.0,68.9341,69.0121,68.9107,68.9965,37500.0
2011-01-27 14:40:00,88.52,88.82,88.51,88.75,32500.0,68.9965,69.2303,68.9887,69.1757,32500.0
2011-01-27 14:50:00,88.75,88.99,88.74,88.95,40400.0,69.1757,69.3628,69.168,69.3316,40400.0
2011-01-27 15:00:00,88.95,88.95,88.76,88.85,35900.0,69.3316,69.3316,69.1835,69.2537,35900.0
2011-01-27 15:10:00,88.86,88.99,88.86,88.92,38200.0,69.2615,69.3628,69.2615,69.3083,38200.0
2011-01-27 15:20:00,88.92,88.96,88.73,88.76,52900.0,69.3083,69.3394,69.1602,69.1835,52900.0
2011-01-27 15:30:00,88.76,88.81,88.64,88.77,47200.0,69.1835,69.2225,69.09,69.1913,47200.0
2011-01-27 15:40:00,88.75,88.89,88.69,88.8,54900.0,69.1757,69.2849,69.129,69.2147,54900.0
2011-01-27 15:50:00,88.8,88.84,88.57,88.66,64800.0,69.2147,69.2459,69.0354,69.1056,64800.0
2011-01-28 09:30:00,88.33,89.77,88.33,89.68,72800.0,68.8484,69.9708,68.8484,69.9006,72800.0
2011-01-28 09:40:00,89.74,90.12,89.65,89.84,35000.0,69.9474,70.2436,69.8772,70.0253,35000.0
2011-01-28 09:50:00,89.9,89.9,89.41,89.59,43600.0,70.0721,70.0721,69.6902,69.8305,43600.0
2011-01-28 10:00:00,89.61,89.67,89.09,89.09,21300.0,69.8461,69.8928,69.4408,69.4408,21300.0
2011-01-28 10:10:00,89.08,89.34,89.08,89.18,13700.0,69.433,69.6356,69.433,69.5109,13700.0
2011-01-28 10:20:00,89.15,89.15,88.41,88.41,19300.0,69.4875,69.4875,68.9107,68.9107,19300.0
2011-01-28 10:30:00,88.4,88.42,88.19,88.32,27500.0,68.9029,68.9185,68.7393,68.8406,27500.0
2011-01-28 10:40:00,88.34,88.58,88.31,88.33,16700.0,68.8562,69.0432,68.8328,68.8484,16700.0
2011-01-28 10:50:00,88.38,88.59,88.16,88.42,34900.0,68.8874,69.051,68.7159,68.9185,34900.0
2011-01-28 11:00:00,88.39,88.39,87.84,88.01,37000.0,68.8951,68.8951,68.4665,68.599,37000.0
2011-01-28 11:10:00,88.08,88.25,87.84,88.22,19100.0,68.6535,68.786,68.4665,68.7626,19100.0
2011-01-28 11:20:00,88.28,88.38,88.06,88.09,18700.0,68.8094,68.8874,68.6379,68.6613,18700.0
2011-01-28 11:30:00,88.04,88.04,87.5,87.53,41000.0,68.6223,68.6223,68.2014,68.2248,41000.0
2011-01-28 11:40:00,87.61,87.61,87.15,87.17,39900.0,68.2872,68.2872,67.9286,67.9442,39900.0
2011-01-28 11:50:00,87.23,87.24,87.0,87.08,24700.0,67.991,67.9988,67.8117,67.8741,24700.0
2011-01-28 12:00:00,87.05,87.13,86.62,87.11,23600.0,67.8507,67.913,67.5155,67.8975,23600.0
2011-01-28 12:10:00,87.03,87.19,86.84,87.03,20900.0,67.8351,67.9598,67.687,67.8351,20900.0
2011-01-28 12:20:00,87.06,87.12,86.85,86.85,24500.0,67.8585,67.9052,67.6948,67.6948,24500.0
2011-01-28 12:30:00,86.84,87.12,86.77,87.05,19000.0,67.687,67.9052,67.6324,67.8507,19000.0
2011-01-28 12:40:00,87.12,87.3,87.07,87.2,23300.0,67.9052,68.0455,67.8663,67.9676,23300.0
2011-01-28 12:50:00,87.23,87.24,87.0,87.19,17900.0,67.991,67.9988,67.8117,67.9598,17900.0
2011-01-28 13:00:00,87.2,87.21,86.73,86.75,28400.0,67.9676,67.9754,67.6013,67.6169,28400.0
2011-01-28 13:10:00,86.75,86.88,86.74,86.86,9800.0,67.6169,67.7182,67.6091,67.7026,9800.0
2011-01-28 13:20:00,86.88,86.93,86.7,86.84,17700.0,67.7182,67.7572,67.5779,67.687,17700.0
2011-01-28 13:30:00,86.84,87.07,86.73,86.86,18300.0,67.687,67.8663,67.6013,67.7026,18300.0
2011-01-28 13:40:00,86.85,87.0,86.76,87.0,14600.0,67.6948,67.8117,67.6246,67.8117,14600.0
2011-01-28 13:50:00,87.0,87.34,86.99,87.28,12100.0,67.8117,68.0767,67.8039,68.03,12100.0
2011-01-28 14:00:00,87.29,87.29,87.1,87.14,12600.0,68.0378,68.0378,67.8897,67.9208,12600.0
2011-01-28 14:10:00,87.14,87.24,87.06,87.14,13500.0,67.9208,67.9988,67.8585,67.9208,13500.0
2011-01-28 14:20:00,87.16,87.21,87.01,87.19,21800.0,67.9364,67.9754,67.8195,67.9598,21800.0
2011-01-28 14:30:00,87.18,87.29,87.07,87.11,13100.0,67.952,68.0378,67.8663,67.8975,13100.0
2011-01-28 14:40:00,87.1,87.28,87.05,87.15,18600.0,67.8897,68.03,67.8507,67.9286,18600.0
2011-01-28 14:50:00,87.15,87.28,87.01,87.08,38500.0,67.9286,68.03,67.8195,67.8741,38500.0
2011-01-28 15:00:00,87.11,87.27,87.05,87.17,41900.0,67.8975,68.0222,67.8507,67.9442,41900.0
2011-01-28 15:10:00,87.17,87.25,87.02,87.07,36100.0,67.9442,68.0066,67.8273,67.8663,36100.0
2011-01-28 15:20:00,87.08,87.18,86.97,87.01,44200.0,67.8741,67.952,67.7883,67.8195,44200.0
2011-01-28 15:30:00,87.01,87.16,86.85,87.05,50600.0,67.8195,67.9364,67.6948,67.8507,50600.0
2011-01-28 15:40:00,87.05,87.24,86.97,87.15,97900.0,67.8507,67.9988,67.7883,67.9286,97900.0
2011-01-28 15:50:00,87.14,87.35,87.12,87.18,185700.0,67.9208,68.0845,67.9052,67.952,185700.0
2011-01-31 09:30:00,87.6,89.56,87.25,89.06,170000.0,68.2794,69.8071,68.0066,69.4174,170000.0
2011-01-31 09:40:00,89.1,90.06,88.87,89.75,87900.0,69.4486,70.1968,69.2693,69.9552,87900.0
2011-01-31 09:50:00,89.76,89.94,89.31,89.56,66500.0,69.963,70.1033,69.6122,69.8071,66500.0
2011-01-31 10:00:00,89.54,89.56,89.2,89.2,42400.0,69.7915,69.8071,69.5265,69.5265,42400.0
2011-01-31 10:10:00,89.2,89.61,89.17,89.5,30600.0,69.5265,69.8461,69.5031,69.7603,30600.0
2011-01-31 10:20:00,89.53,90.08,89.51,90.03,32000.0,69.7837,70.2124,69.7681,70.1734,32000.0
2011-01-31 10:30:00,89.99,90.14,89.85,89.99,28800.0,70.1423,70.2592,70.0331,70.1423,28800.0
2011-01-31 10:40:00,89.99,90.09,89.81,89.9,24800.0,70.1423,70.2202,70.002,70.0721,24800.0
2011-01-31 10:50:00,89.9,90.37,89.88,90.37,42600.0,70.0721,70.4384,70.0565,70.4384,42600.0
2011-01-31 11:00:00,90.36,90.48,90.27,90.38,29200.0,70.4307,70.5242,70.3605,70.4462,29200.0
2011-01-31 11:10:00,90.37,90.37,89.98,89.99,19000.0,70.4384,70.4384,70.1345,70.1423,19000.0
2011-01-31 11:20:00,89.95,90.02,89.85,89.98,26700.0,70.1111,70.1656,70.0331,70.1345,26700.0
2011-01-31 11:30:00,89.99,90.14,89.86,89.97,22400.0,70.1423,70.2592,70.0409,70.1267,22400.0
2011-01-31 11:40:00,89.99,90.21,89.88,89.99,16800.0,70.1423,70.3137,70.0565,70.1423,16800.0
2011-01-31 11:50:00,89.98,90.34,89.97,90.11,23100.0,70.1345,70.4151,70.1267,70.2358,23100.0
2011-01-31 12:00:00,90.13,90.53,90.13,90.49,21900.0,70.2514,70.5632,70.2514,70.532,21900.0
2011-01-31 12:10:00,90.47,90.55,90.38,90.46,14500.0,70.5164,70.5787,70.4462,70.5086,14500.0
2011-01-31 12:20:00,90.47,90.68,90.25,90.62,31000.0,70.5164,70.6801,70.3449,70.6333,31000.0
2011-01-31 12:30:00,90.61,90.65,90.25,90.28,20400.0,70.6255,70.6567,70.3449,70.3683,20400.0
2011-01-31 12:40:00,90.25,90.28,90.04,90.08,32100.0,70.3449,70.3683,70.1812,70.2124,32100.0
2011-01-31 12:50:00,90.03,90.11,89.91,89.97,26000.0,70.1734,70.2358,70.0799,70.1267,26000.0
2011-01-31 13:00:00,89.97,90.01,89.86,89.89,41500.0,70.1267,70.1578,70.0409,70.0643,41500.0
2011-01-31 13:10:00,89.87,89.95,89.81,89.81,20600.0,70.0487,70.1111,70.002,70.002,20600.0
2011-01-31 13:20:00,89.8,89.92,89.7,89.85,31500.0,69.9942,70.0877,69.9162,70.0331,31500.0
2011-01-31 13:30:00,89.85,89.98,89.73,89.79,25900.0,70.0331,70.1345,69.9396,69.9864,25900.0
2011-01-31 13:40:00,89.82,89.9,89.66,89.76,24600.0,70.0098,70.0721,69.885,69.963,24600.0
2011-01-31 13:50:00,89.77,89.84,89.69,89.79,20700.0,69.9708,70.0253,69.9084,69.9864,20700.0
2011-01-31 14:00:00,89.78,89.93,89.68,89.7,21300.0,69.9786,70.0955,69.9006,69.9162,21300.0
2011-01-31 14:10:00,89.69,89.73,89.56,89.62,23900.0,69.9084,69.9396,69.8071,69.8539,23900.0
2011-01-31 14:20:00,89.67,89.67,89.33,89.33,31100.0,69.8928,69.8928,69.6278,69.6278,31100.0
2011-01-31 14:30:00,89.32,89.37,89.0,89.2,38100.0,69.62,69.659,69.3706,69.5265,38100.0
2011-01-31 14:40:00,89.2,89.39,89.13,89.16,25600.0,69.5265,69.6746,69.4719,69.4953,25600.0
2011-01-31 14:50:00,89.17,89.25,89.12,89.14,57300.0,69.5031,69.5655,69.4641,69.4797,57300.0
2011-01-31 15:00:00,89.14,89.36,89.09,89.12,51100.0,69.4797,69.6512,69.4408,69.4641,51100.0
2011-01-31 15:10:00,89.15,89.34,89.12,89.27,38100.0,69.4875,69.6356,69.4641,69.5811,38100.0
2011-01-31 15:20:00,89.28,89.3,89.08,89.15,44800.0,69.5889,69.6044,69.433,69.4875,44800.0
2011-01-31 15:30:00,89.15,89.26,89.07,89.14,48100.0,69.4875,69.5733,69.4252,69.4797,48100.0
2011-01-31 15:40:00,89.15,89.37,89.12,89.24,72800.0,69.4875,69.659,69.4641,69.5577,72800.0
2011-01-31 15:50:00,89.25,89.45,89.24,89.39,82000.0,69.5655,69.7214,69.5577,69.6746,82000.0
2011-02-01 09:30:00,90.37,90.37,89.51,89.53,59700.0,70.4384,70.4384,69.7681,69.7837,59700.0
2011-02-01 09:40:00,89.54,89.65,88.73,88.74,51400.0,69.7915,69.8772,69.1602,69.168,51400.0
2011-02-01 09:50:00,88.74,89.0,88.3,88.96,123000.0,69.168,69.3706,68.825,69.3394,123000.0
2011-02-01 10:00:00,88.99,89.2,88.65,88.66,40200.0,69.3628,69.5265,69.0978,69.1056,40200.0
2011-02-01 10:10:00,88.7,88.9,88.58,88.9,33700.0,69.1368,69.2927,69.0432,69.2927,33700.0
2011-02-01 10:20:00,88.92,89.47,88.88,89.19,50900.0,69.3083,69.7369,69.2771,69.5187,50900.0
2011-02-01 10:30:00,89.16,89.23,88.99,88.99,23800.0,69.4953,69.5499,69.3628,69.3628,23800.0
2011-02-01 10:40:00,88.99,89.32,88.95,89.15,40400.0,69.3628,69.62,69.3316,69.4875,40400.0
2011-02-01 10:50:00,89.1,89.26,89.03,89.19,21300.0,69.4486,69.5733,69.394,69.5187,21300.0
2011-02-01 11:00:00,89.18,89.53,89.15,89.51,20600.0,69.5109,69.7837,69.4875,69.7681,20600.0
2011-02-01 11:10:00,89.5,89.69,89.41,89.56,33600.0,69.7603,69.9084,69.6902,69.8071,33600.0
2011-02-01 11:20:00,89.57,89.78,89.57,89.7,14200.0,69.8149,69.9786,69.8149,69.9162,14200.0
2011-02-01 11:30:00,89.69,90.0,89.67,90.0,17500.0,69.9084,70.1501,69.8928,70.1501,17500.0
2011-02-01 11:40:00,90.0,90.09,89.88,89.99,29000.0,70.1501,70.2202,70.0565,70.1423,29000.0
2011-02-01 11:50:00,89.98,90.29,89.98,90.19,15100.0,70.1345,70.3761,70.1345,70.2981,15100.0
2011-02-01 12:00:00,90.13,90.22,89.92,90.04,13900.0,70.2514,70.3215,70.0877,70.1812,13900.0
2011-02-01 12:10:00,90.04,90.25,90.03,90.16,22600.0,70.1812,70.3449,70.1734,70.2748,22600.0
2011-02-01 12:20:00,90.2,90.23,90.08,90.08,18100.0,70.3059,70.3293,70.2124,70.2124,18100.0
2011-02-01 12:30:00,90.06,90.06,89.85,89.98,12000.0,70.1968,70.1968,70.0331,70.1345,12000.0
2011-02-01 12:40:00,89.99,90.11,89.97,89.99,13300.0,70.1423,70.2358,70.1267,70.1423,13300.0
2011-02-01 12:50:00,90.0,90.11,89.97,90.05,20000.0,70.1501,70.2358,70.1267,70.189,20000.0
2011-02-01 13:00:00,90.06,90.18,90.01,90.04,8000.0,70.1968,70.2904,70.1578,70.1812,8000.0
2011-02-01 13:10:00,90.03,90.08,90.03,90.06,6600.0,70.1734,70.2124,70.1734,70.1968,6600.0
2011-02-01 13:20:00,90.05,90.12,90.03,90.08,8600.0,70.189,70.2436,70.1734,70.2124,8600.0
2011-02-01 13:30:00,90.09,90.21,89.96,90.06,20100.0,70.2202,70.3137,70.1189,70.1968,20100.0
2011-02-01 13:40:00,90.05,90.09,89.97,90.07,6900.0,70.189,70.2202,70.1267,70.2046,6900.0
2011-02-01 13:50:00,90.07,90.15,90.0,90.0,10600.0,70.2046,70.267,70.1501,70.1501,10600.0
2011-02-01 14:00:00,90.0,90.13,90.0,90.09,14300.0,70.1501,70.2514,70.1501,70.2202,14300.0
2011-02-01 14:10:00,90.08,90.1,89.93,89.93,17200.0,70.2124,70.228,70.0955,70.0955,17200.0
2011-02-01 14:20:00,89.92,90.05,89.88,89.97,38500.0,70.0877,70.189,70.0565,70.1267,38500.0
2011-02-01 14:30:00,89.98,90.02,89.86,89.86,17600.0,70.1345,70.1656,70.0409,70.0409,17600.0
2011-02-01 14:40:00,89.85,89.97,89.82,89.86,17100.0,70.0331,70.1267,70.0098,70.0409,17100.0
2011-02-01 14:50:00,89.86,90.05,89.83,90.03,47100.0,70.0409,70.189,70.0175,70.1734,47100.0
2011-02-01 15:00:00,90.03,90.18,89.97,90.13,46900.0,70.1734,70.2904,70.1267,70.2514,46900.0
2011-02-01 15:10:00,90.13,90.3,90.08,90.3,47800.0,70.2514,70.3839,70.2124,70.3839,47800.0
2011-02-01 15:20:00,90.29,90.3,90.16,90.3,46500.0,70.3761,70.3839,70.2748,70.3839,46500.0
2011-02-01 15:30:00,90.29,90.41,90.19,90.34,81600.0,70.3761,70.4696,70.2981,70.4151,81600.0
2011-02-01 15:40:00,90.33,90.67,90.32,90.58,96900.0,70.4073,70.6723,70.3995,70.6021,96900.0
2011-02-01 15:50:00,90.59,90.59,90.36,90.42,149800.0,70.6099,70.6099,70.4307,70.4774,149800.0
2011-02-02 09:30:00,89.6,90.35,89.59,89.98,43600.0,69.8383,70.4229,69.8305,70.1345,43600.0
2011-02-02 09:40:00,89.96,90.26,89.72,90.26,18400.0,70.1189,70.3527,69.9318,70.3527,18400.0
2011-02-02 09:50:00,90.23,90.65,90.23,90.65,31800.0,70.3293,70.6567,70.3293,70.6567,31800.0
2011-02-02 10:00:00,90.66,90.66,90.05,90.31,29400.0,70.6645,70.6645,70.189,70.3917,29400.0
2011-02-02 10:10:00,90.34,90.62,90.34,90.57,14100.0,70.4151,70.6333,70.4151,70.5943,14100.0
2011-02-02 10:20:00,90.58,90.63,90.43,90.52,11700.0,70.6021,70.6411,70.4852,70.5554,11700.0
2011-02-02 10:30:00,90.57,90.57,90.36,90.48,11100.0,70.5943,70.5943,70.4307,70.5242,11100.0
2011-02-02 10:40:00,90.48,90.51,90.16,90.27,14300.0,70.5242,70.5476,70.2748,70.3605,14300.0
2011-02-02 10:50:00,90.26,90.37,90.19,90.35,7800.0,70.3527,70.4384,70.2981,70.4229,7800.0
2011-02-02 11:00:00,90.34,90.34,90.02,90.02,10800.0,70.4151,70.4151,70.1656,70.1656,10800.0
2011-02-02 11:10:00,90.02,90.28,89.95,90.28,8500.0,70.1656,70.3683,70.1111,70.3683,8500.0
2011-02-02 11:20:00,90.24,90.31,90.17,90.24,7800.0,70.3371,70.3917,70.2826,70.3371,7800.0
2011-02-02 11:30:00,90.23,90.23,89.96,89.96,25000.0,70.3293,70.3293,70.1189,70.1189,25000.0
2011-02-02 11:40:00,89.97,90.09,89.94,90.09,9000.0,70.1267,70.2202,70.1033,70.2202,9000.0
2011-02-02 11:50:00,90.08,90.32,90.05,90.29,11500.0,70.2124,70.3995,70.189,70.3761,11500.0
2011-02-02 12:00:00,90.3,90.31,90.11,90.17,10000.0,70.3839,70.3917,70.2358,70.2826,10000.0
2011-02-02 12:10:00,90.23,90.33,90.19,90.2,10400.0,70.3293,70.4073,70.2981,70.3059,10400.0
2011-02-02 12:20:00,90.23,90.26,90.11,90.13,7400.0,70.3293,70.3527,70.2358,70.2514,7400.0
2011-02-02 12:30:00,90.14,90.29,90.13,90.29,11900.0,70.2592,70.3761,70.2514,70.3761,11900.0
2011-02-02 12:40:00,90.28,90.34,90.22,90.23,12700.0,70.3683,70.4151,70.3215,70.3293,12700.0
2011-02-02 12:50:00,90.24,90.31,90.2,90.22,20700.0,70.3371,70.3917,70.3059,70.3215,20700.0
2011-02-02 13:00:00,90.24,90.33,90.17,90.2,15000.0,70.3371,70.4073,70.2826,70.3059,15000.0
2011-02-02 13:10:00,90.2,90.25,90.1,90.13,11100.0,70.3059,70.3449,70.228,70.2514,11100.0
2011-02-02 13:20:00,90.13,90.25,90.13,90.2,8300.0,70.2514,70.3449,70.2514,70.3059,8300.0
2011-02-02 13:30:00,90.19,90.21,90.11,90.12,11200.0,70.2981,70.3137,70.2358,70.2436,11200.0
2011-02-02 13:40:00,90.11,90.14,90.05,90.11,22600.0,70.2358,70.2592,70.189,70.2358,22600.0
2011-02-02 13:50:00,90.12,90.18,90.09,90.13,13500.0,70.2436,70.2904,70.2202,70.2514,13500.0
2011-02-02 14:00:00,90.15,90.2,90.12,90.18,19500.0,70.267,70.3059,70.2436,70.2904,19500.0
2011-02-02 14:10:00,90.18,90.2,90.1,90.12,22400.0,70.2904,70.3059,70.228,70.2436,22400.0
2011-02-02 14:20:00,90.13,90.2,90.12,90.19,22800.0,70.2514,70.3059,70.2436,70.2981,22800.0
2011-02-02 14:30:00,90.19,90.2,90.1,90.13,14200.0,70.2981,70.3059,70.228,70.2514,14200.0
2011-02-02 14:40:00,90.13,90.14,90.06,90.13,22600.0,70.2514,70.2592,70.1968,70.2514,22600.0
2011-02-02 14:50:00,90.14,90.2,90.12,90.16,25200.0,70.2592,70.3059,70.2436,70.2748,25200.0
2011-02-02 15:00:00,90.18,90.24,90.1,90.22,31800.0,70.2904,70.3371,70.228,70.3215,31800.0
2011-02-02 15:10:00,90.23,90.43,90.22,90.36,50100.0,70.3293,70.4852,70.3215,70.4307,50100.0
2011-02-02 15:20:00,90.37,90.42,90.02,90.05,25300.0,70.4384,70.4774,70.1656,70.189,25300.0
2011-02-02 15:30:00,90.06,90.09,89.77,89.86,87300.0,70.1968,70.2202,69.9708,70.0409,87300.0
2011-02-02 15:40:00,89.85,89.93,89.74,89.84,66300.0,70.0331,70.0955,69.9474,70.0253,66300.0
2011-02-02 15:50:00,89.86,89.91,89.71,89.89,78100.0,70.0409,70.0799,69.924,70.0643,78100.0
2011-02-03 09:30:00,89.9,89.9,89.57,89.82,24100.0,70.0721,70.0721,69.8149,70.0098,24100.0
2011-02-03 09:40:00,89.84,89.84,89.15,89.51,17300.0,70.0253,70.0253,69.4875,69.7681,17300.0
2011-02-03 09:50:00,89.54,89.76,89.3,89.74,17600.0,69.7915,69.963,69.6044,69.9474,17600.0
2011-02-03 10:00:00,89.74,89.8,88.81,88.92,35900.0,69.9474,69.9942,69.2225,69.3083,35900.0
2011-02-03 10:10:00,88.92,89.11,88.56,89.11,40600.0,69.3083,69.4563,69.0277,69.4563,40600.0
2011-02-03 10:20:00,89.04,89.07,88.9,89.02,13500.0,69.4018,69.4252,69.2927,69.3862,13500.0
2011-02-03 10:30:00,89.0,89.05,88.85,88.93,20300.0,69.3706,69.4096,69.2537,69.316,20300.0
2011-02-03 10:40:00,88.99,89.14,88.9,88.96,20300.0,69.3628,69.4797,69.2927,69.3394,20300.0
2011-02-03 10:50:00,88.96,89.09,88.91,88.98,17700.0,69.3394,69.4408,69.3005,69.355,17700.0
2011-02-03 11:00:00,89.0,89.0,88.75,88.84,17600.0,69.3706,69.3706,69.1757,69.2459,17600.0
2011-02-03 11:10:00,88.86,88.95,88.8,88.86,23500.0,69.2615,69.3316,69.2147,69.2615,23500.0
2011-02-03 11:20:00,88.88,89.0,88.82,89.0,13000.0,69.2771,69.3706,69.2303,69.3706,13000.0
2011-02-03 11:30:00,89.0,89.27,88.99,89.27,25400.0,69.3706,69.5811,69.3628,69.5811,25400.0
2011-02-03 11:40:00,89.29,89.41,89.2,89.3,19000.0,69.5966,69.6902,69.5265,69.6044,19000.0
2011-02-03 11:50:00,89.28,89.5,89.28,89.49,14100.0,69.5889,69.7603,69.5889,69.7525,14100.0
2011-02-03 12:00:00,89.49,89.66,89.38,89.4,25000.0,69.7525,69.885,69.6668,69.6824,25000.0
2011-02-03 12:10:00,89.39,89.6,89.37,89.54,25600.0,69.6746,69.8383,69.659,69.7915,25600.0
2011-02-03 12:20:00,89.53,89.61,89.5,89.61,9900.0,69.7837,69.8461,69.7603,69.8461,9900.0
2011-02-03 12:30:00,89.62,89.64,89.48,89.55,14800.0,69.8539,69.8695,69.7447,69.7993,14800.0
2011-02-03 12:40:00,89.54,89.56,89.36,89.42,19800.0,69.7915,69.8071,69.6512,69.698,19800.0
2011-02-03 12:50:00,89.43,89.61,89.37,89.61,36900.0,69.7058,69.8461,69.659,69.8461,36900.0
2011-02-03 13:00:00,89.6,89.6,89.45,89.49,15600.0,69.8383,69.8383,69.7214,69.7525,15600.0
2011-02-03 13:10:00,89.48,89.57,89.45,89.49,10400.0,69.7447,69.8149,69.7214,69.7525,10400.0
2011-02-03 13:20:00,89.45,89.63,89.45,89.5,6300.0,69.7214,69.8617,69.7214,69.7603,6300.0
2011-02-03 13:30:00,89.49,89.5,89.34,89.38,10100.0,69.7525,69.7603,69.6356,69.6668,10100.0
2011-02-03 13:40:00,89.37,89.38,89.16,89.19,10600.0,69.659,69.6668,69.4953,69.5187,10600.0
2011-02-03 13:50:00,89.23,89.3,89.16,89.26,8300.0,69.5499,69.6044,69.4953,69.5733,8300.0
2011-02-03 14:00:00,89.26,89.42,89.2,89.34,10100.0,69.5733,69.698,69.5265,69.6356,10100.0
2011-02-03 14:10:00,89.33,89.49,89.26,89.49,13200.0,69.6278,69.7525,69.5733,69.7525,13200.0
2011-02-03 14:20:00,89.46,89.5,89.32,89.34,11200.0,69.7292,69.7603,69.62,69.6356,11200.0
2011-02-03 14:30:00,89.33,89.44,89.29,89.44,9300.0,69.6278,69.7136,69.5966,69.7136,9300.0
2011-02-03 14:40:00,89.46,89.54,89.37,89.54,18900.0,69.7292,69.7915,69.659,69.7915,18900.0
2011-02-03 14:50:00,89.55,89.9,89.55,89.75,34900.0,69.7993,70.0721,69.7993,69.9552,34900.0
2011-02-03 15:00:00,89.77,89.86,89.72,89.8,18100.0,69.9708,70.0409,69.9318,69.9942,18100.0
2011-02-03 15:10:00,89.8,89.89,89.7,89.87,27200.0,69.9942,70.0643,69.9162,70.0487,27200.0
2011-02-03 15:20:00,89.87,89.92,89.74,89.76,19800.0,70.0487,70.0877,69.9474,69.963,19800.0
2011-02-03 15:30:00,89.78,89.97,89.77,89.92,36800.0,69.9786,70.1267,69.9708,70.0877,36800.0
2011-02-03 15:40:00,89.91,90.01,89.89,90.0,81400.0,70.0799,70.1578,70.0643,70.1501,81400.0
2011-02-03 15:50:00,90.01,90.14,89.97,90.07,103900.0,70.1578,70.2592,70.1267,70.2046,103900.0
2011-02-04 09:30:00,90.44,90.44,90.0,90.15,29500.0,70.493,70.493,70.1501,70.267,29500.0
2011-02-04 09:40:00,90.15,90.38,89.9,90.25,42800.0,70.267,70.4462,70.0721,70.3449,42800.0
2011-02-04 09:50:00,90.22,90.48,90.21,90.43,10000.0,70.3215,70.5242,70.3137,70.4852,10000.0
2011-02-04 10:00:00,90.4,90.67,90.4,90.53,14900.0,70.4618,70.6723,70.4618,70.5632,14900.0
2011-02-04 10:10:00,90.56,90.59,90.27,90.44,12500.0,70.5865,70.6099,70.3605,70.493,12500.0
2011-02-04 10:20:00,90.44,90.75,90.4,90.72,42300.0,70.493,70.7346,70.4618,70.7113,42300.0
2011-02-04 10:30:00,90.74,90.8,90.5,90.5,11900.0,70.7268,70.7736,70.5398,70.5398,11900.0
2011-02-04 10:40:00,90.47,90.58,90.37,90.58,19100.0,70.5164,70.6021,70.4384,70.6021,19100.0
2011-02-04 10:50:00,90.6,90.6,90.16,90.29,29300.0,70.6177,70.6177,70.2748,70.3761,29300.0
2011-02-04 11:00:00,90.28,90.47,90.01,90.45,41400.0,70.3683,70.5164,70.1578,70.5008,41400.0
2011-02-04 11:10:00,90.44,90.64,90.36,90.49,31600.0,70.493,70.6489,70.4307,70.532,31600.0
2011-02-04 11:20:00,90.49,90.63,90.32,90.44,17000.0,70.532,70.6411,70.3995,70.493,17000.0
2011-02-04 11:30:00,90.45,90.62,90.29,90.45,12100.0,70.5008,70.6333,70.3761,70.5008,12100.0
2011-02-04 11:40:00,90.44,90.47,90.27,90.39,9300.0,70.493,70.5164,70.3605,70.454,9300.0
2011-02-04 11:50:00,90.41,90.5,90.31,90.39,12300.0,70.4696,70.5398,70.3917,70.454,12300.0
2011-02-04 12:00:00,90.38,90.39,90.28,90.38,14500.0,70.4462,70.454,70.3683,70.4462,14500.0
2011-02-04 12:10:00,90.39,90.49,90.28,90.43,10200.0,70.454,70.532,70.3683,70.4852,10200.0
2011-02-04 12:20:00,90.48,90.63,90.47,90.53,9100.0,70.5242,70.6411,70.5164,70.5632,9100.0
2011-02-04 12:30:00,90.52,90.58,90.49,90.56,13100.0,70.5554,70.6021,70.532,70.5865,13100.0
2011-02-04 12:40:00,90.58,90.71,90.55,90.68,11700.0,70.6021,70.7035,70.5787,70.6801,11700.0
2011-02-04 12:50:00,90.67,90.77,90.61,90.68,15500.0,70.6723,70.7502,70.6255,70.6801,15500.0
2011-02-04 13:00:00,90.67,90.72,90.59,90.72,11300.0,70.6723,70.7113,70.6099,70.7113,11300.0
2011-02-04 13:10:00,90.74,90.77,90.63,90.68,30100.0,70.7268,70.7502,70.6411,70.6801,30100.0
2011-02-04 13:20:00,90.68,90.71,90.55,90.64,22900.0,70.6801,70.7035,70.5787,70.6489,22900.0
2011-02-04 13:30:00,90.64,90.65,90.5,90.56,15500.0,70.6489,70.6567,70.5398,70.5865,15500.0
2011-02-04 13:40:00,90.58,90.64,90.52,90.64,13800.0,70.6021,70.6489,70.5554,70.6489,13800.0
2011-02-04 13:50:00,90.65,90.67,90.63,90.67,27300.0,70.6567,70.6723,70.6411,70.6723,27300.0
2011-02-04 14:00:00,90.67,90.67,90.51,90.51,19400.0,70.6723,70.6723,70.5476,70.5476,19400.0
2011-02-04 14:10:00,90.51,90.66,90.51,90.63,24500.0,70.5476,70.6645,70.5476,70.6411,24500.0
2011-02-04 14:20:00,90.64,90.66,90.57,90.6,20100.0,70.6489,70.6645,70.5943,70.6177,20100.0
2011-02-04 14:30:00,90.62,90.68,90.58,90.59,15700.0,70.6333,70.6801,70.6021,70.6099,15700.0
2011-02-04 14:40:00,90.59,90.66,90.48,90.63,24300.0,70.6099,70.6645,70.5242,70.6411,24300.0
2011-02-04 14:50:00,90.63,90.85,90.63,90.84,30500.0,70.6411,70.8126,70.6411,70.8048,30500.0
2011-02-04 15:00:00,90.84,90.91,90.69,90.8,24700.0,70.8048,70.8593,70.6879,70.7736,24700.0
2011-02-04 15:10:00,90.8,90.91,90.8,90.91,12300.0,70.7736,70.8593,70.7736,70.8593,12300.0
2011-02-04 15:20:00,90.9,90.99,90.79,90.83,18600.0,70.8516,70.9217,70.7658,70.797,18600.0
2011-02-04 15:30:00,90.83,90.98,90.79,90.82,38800.0,70.797,70.9139,70.7658,70.7892,38800.0
2011-02-04 15:40:00,90.82,91.0,90.76,91.0,45200.0,70.7892,70.9295,70.7424,70.9295,45200.0
2011-02-04 15:50:00,90.99,91.0,90.92,91.0,51900.0,70.9217,70.9295,70.8671,70.9295,51900.0
2011-02-07 09:30:00,91.1,91.5,90.85,91.02,62800.0,71.0074,71.3192,70.8126,70.9451,62800.0
2011-02-07 09:40:00,90.98,91.53,90.98,91.35,21700.0,70.9139,71.3426,70.9139,71.2023,21700.0
2011-02-07 09:50:00,91.37,91.43,91.13,91.4,35100.0,71.2179,71.2647,71.0308,71.2413,35100.0
2011-02-07 10:00:00,91.42,91.57,91.25,91.36,66300.0,71.2569,71.3738,71.1244,71.2101,66300.0
2011-02-07 10:10:00,91.35,91.52,91.29,91.51,37400.0,71.2023,71.3348,71.1555,71.327,37400.0
2011-02-07 10:20:00,91.49,91.65,91.44,91.6,20100.0,71.3114,71.4361,71.2725,71.3972,20100.0
2011-02-07 10:30:00,91.6,91.77,91.51,91.75,27800.0,71.3972,71.5297,71.327,71.5141,27800.0
2011-02-07 10:40:00,91.77,91.95,91.71,91.94,27500.0,71.5297,71.67,71.4829,71.6622,27500.0
2011-02-07 10:50:00,91.95,91.95,91.87,91.94,20200.0,71.67,71.67,71.6076,71.6622,20200.0
2011-02-07 11:00:00,91.94,92.11,91.88,92.06,29600.0,71.6622,71.7947,71.6154,71.7557,29600.0
2011-02-07 11:10:00,92.06,92.11,91.95,91.96,18900.0,71.7557,71.7947,71.67,71.6778,18900.0
2011-02-07 11:20:00,91.98,92.1,91.93,92.08,10800.0,71.6934,71.7869,71.6544,71.7713,10800.0
2011-02-07 11:30:00,92.07,92.25,92.05,92.2,10100.0,71.7635,71.9038,71.7479,71.8648,10100.0
2011-02-07 11:40:00,92.21,92.26,92.05,92.05,9700.0,71.8726,71.9116,71.7479,71.7479,9700.0
2011-02-07 11:50:00,92.07,92.1,91.99,92.07,11700.0,71.7635,71.7869,71.7011,71.7635,11700.0
2011-02-07 12:00:00,92.04,92.06,91.92,92.01,10400.0,71.7401,71.7557,71.6466,71.7167,10400.0
2011-02-07 12:10:00,92.0,92.11,91.94,92.08,12900.0,71.7089,71.7947,71.6622,71.7713,12900.0
2011-02-07 12:20:00,92.05,92.05,91.85,91.85,6800.0,71.7479,71.7479,71.592,71.592,6800.0
2011-02-07 12:30:00,91.86,91.98,91.83,91.95,25500.0,71.5998,71.6934,71.5764,71.67,25500.0
2011-02-07 12:40:00,91.96,92.05,91.93,91.98,39400.0,71.6778,71.7479,71.6544,71.6934,39400.0
2011-02-07 12:50:00,91.94,91.96,91.84,91.84,6300.0,71.6622,71.6778,71.5842,71.5842,6300.0
2011-02-07 13:00:00,91.83,91.93,91.83,91.87,3300.0,71.5764,71.6544,71.5764,71.6076,3300.0
2011-02-07 13:10:00,91.86,91.95,91.86,91.88,4000.0,71.5998,71.67,71.5998,71.6154,4000.0
2011-02-07 13:20:00,91.91,91.96,91.81,91.81,8500.0,71.6388,71.6778,71.5608,71.5608,8500.0
2011-02-07 13:30:00,91.82,91.85,91.71,91.75,5700.0,71.5686,71.592,71.4829,71.5141,5700.0
2011-02-07 13:40:00,91.74,91.84,91.74,91.78,5700.0,71.5063,71.5842,71.5063,71.5375,5700.0
2011-02-07 13:50:00,91.82,91.82,91.69,91.69,31600.0,71.5686,71.5686,71.4673,71.4673,31600.0
2011-02-07 14:00:00,91.69,91.75,91.61,91.64,12400.0,71.4673,71.5141,71.405,71.4283,12400.0
2011-02-07 14:10:00,91.63,91.7,91.5,91.7,8300.0,71.4205,71.4751,71.3192,71.4751,8300.0
2011-02-07 14:20:00,91.71,91.73,91.65,91.65,8700.0,71.4829,71.4985,71.4361,71.4361,8700.0
2011-02-07 14:30:00,91.64,91.7,91.61,91.65,19200.0,71.4283,71.4751,71.405,71.4361,19200.0
2011-02-07 14:40:00,91.63,91.71,91.57,91.63,11200.0,71.4205,71.4829,71.3738,71.4205,11200.0
2011-02-07 14:50:00,91.62,91.65,91.4,91.5,16400.0,71.4128,71.4361,71.2413,71.3192,16400.0
2011-02-07 15:00:00,91.49,91.66,91.43,91.63,10300.0,71.3114,71.4439,71.2647,71.4205,10300.0
2011-02-07 15:10:00,91.63,91.63,91.31,91.33,43000.0,71.4205,71.4205,71.1711,71.1867,43000.0
2011-02-07 15:20:00,91.35,91.48,91.29,91.41,16300.0,71.2023,71.3036,71.1555,71.2491,16300.0
2011-02-07 15:30:00,91.38,91.58,91.36,91.5,15900.0,71.2257,71.3816,71.2101,71.3192,15900.0
2011-02-07 15:40:00,91.51,91.75,91.48,91.71,28600.0,71.327,71.5141,71.3036,71.4829,28600.0
2011-02-07 15:50:00,91.72,91.73,91.6,91.68,53400.0,71.4907,71.4985,71.3972,71.4595,53400.0
2011-02-08 09:30:00,91.66,91.88,91.39,91.39,32900.0,71.6914,71.8634,71.4802,71.4802,32900.0
2011-02-08 09:40:00,91.34,91.7,91.22,91.63,29700.0,71.4411,71.7226,71.3472,71.6679,29700.0
2011-02-08 09:50:00,91.67,91.94,91.61,91.88,18900.0,71.6992,71.9104,71.6522,71.8634,18900.0
2011-02-08 10:00:00,91.9,92.08,91.86,92.05,20900.0,71.8791,72.0199,71.8478,71.9964,20900.0
2011-02-08 10:10:00,92.06,92.14,91.75,92.0,26900.0,72.0042,72.0668,71.7617,71.9573,26900.0
2011-02-08 10:20:00,92.0,92.16,91.91,92.1,25900.0,71.9573,72.0824,71.8869,72.0355,25900.0
2011-02-08 10:30:00,92.08,92.13,91.92,91.93,24500.0,72.0199,72.059,71.8947,71.9025,24500.0
2011-02-08 10:40:00,91.94,92.16,91.94,92.11,29700.0,71.9104,72.0824,71.9104,72.0433,29700.0
2011-02-08 10:50:00,92.14,92.16,91.66,91.74,36300.0,72.0668,72.0824,71.6914,71.7539,36300.0
2011-02-08 11:00:00,91.74,91.81,91.55,91.73,13200.0,71.7539,71.8087,71.6053,71.7461,13200.0
2011-02-08 11:10:00,91.71,91.98,91.71,91.83,18500.0,71.7305,71.9416,71.7305,71.8243,18500.0
2011-02-08 11:20:00,91.82,92.04,91.82,92.04,16200.0,71.8165,71.9886,71.8165,71.9886,16200.0
2011-02-08 11:30:00,92.03,92.07,91.95,91.95,11200.0,71.9807,72.012,71.9182,71.9182,11200.0
2011-02-08 11:40:00,91.98,92.19,91.98,92.17,16200.0,71.9416,72.1059,71.9416,72.0902,16200.0
2011-02-08 11:50:00,92.17,92.33,92.17,92.3,17200.0,72.0902,72.2154,72.0902,72.1919,17200.0
2011-02-08 12:00:00,92.29,92.41,92.11,92.14,10700.0,72.1841,72.278,72.0433,72.0668,10700.0
2011-02-08 12:10:00,92.16,92.2,92.05,92.14,6300.0,72.0824,72.1137,71.9964,72.0668,6300.0
2011-02-08 12:20:00,92.18,92.23,92.13,92.21,7000.0,72.0981,72.1372,72.059,72.1215,7000.0
2011-02-08 12:30:00,92.23,92.31,92.12,92.19,11900.0,72.1372,72.1997,72.0511,72.1059,11900.0
2011-02-08 12:40:00,92.18,92.21,92.14,92.21,8000.0,72.0981,72.1215,72.0668,72.1215,8000.0
2011-02-08 12:50:00,92.2,92.23,92.04,92.04,12600.0,72.1137,72.1372,71.9886,71.9886,12600.0
2011-02-08 13:00:00,92.08,92.09,91.95,91.95,5500.0,72.0199,72.0277,71.9182,71.9182,5500.0
2011-02-08 13:10:00,92.0,92.08,91.97,92.01,9000.0,71.9573,72.0199,71.9338,71.9651,9000.0
2011-02-08 13:20:00,92.0,92.03,91.9,91.93,10600.0,71.9573,71.9807,71.8791,71.9025,10600.0
2011-02-08 13:30:00,91.94,92.03,91.94,92.01,8000.0,71.9104,71.9807,71.9104,71.9651,8000.0
2011-02-08 13:40:00,92.0,92.12,92.0,92.12,10300.0,71.9573,72.0511,71.9573,72.0511,10300.0
2011-02-08 13:50:00,92.1,92.18,92.0,92.04,9000.0,72.0355,72.0981,71.9573,71.9886,9000.0
2011-02-08 14:00:00,92.03,92.26,92.03,92.24,13800.0,71.9807,72.1606,71.9807,72.145,13800.0
2011-02-08 14:10:00,92.24,92.26,92.19,92.26,10400.0,72.145,72.1606,72.1059,72.1606,10400.0
2011-02-08 14:20:00,92.25,92.31,92.25,92.31,11700.0,72.1528,72.1997,72.1528,72.1997,11700.0
2011-02-08 14:30:00,92.31,92.35,92.25,92.34,13000.0,72.1997,72.231,72.1528,72.2232,13000.0
2011-02-08 14:40:00,92.35,92.38,92.3,92.35,17900.0,72.231,72.2545,72.1919,72.231,17900.0
2011-02-08 14:50:00,92.35,92.38,92.13,92.22,20700.0,72.231,72.2545,72.059,72.1294,20700.0
2011-02-08 15:00:00,92.22,92.31,92.12,92.31,15800.0,72.1294,72.1997,72.0511,72.1997,15800.0
2011-02-08 15:10:00,92.3,92.36,92.29,92.31,16500.0,72.1919,72.2389,72.1841,72.1997,16500.0
2011-02-08 15:20:00,92.31,92.31,92.18,92.21,11900.0,72.1997,72.1997,72.0981,72.1215,11900.0
2011-02-08 15:30:00,92.21,92.38,92.21,92.29,23100.0,72.1215,72.2545,72.1215,72.1841,23100.0
2011-02-08 15:40:00,92.29,92.4,92.28,92.33,44000.0,72.1841,72.2701,72.1763,72.2154,44000.0
2011-02-08 15:50:00,92.32,92.51,92.27,92.48,120100.0,72.2076,72.3562,72.1685,72.3327,120100.0
2011-02-09 09:30:00,91.84,92.0,91.42,91.66,27900.0,71.8321,71.9573,71.5036,71.6914,27900.0
2011-02-09 09:40:00,91.64,91.85,91.46,91.46,15300.0,71.6757,71.84,71.5349,71.5349,15300.0
2011-02-09 09:50:00,91.4,91.63,91.34,91.47,13000.0,71.488,71.6679,71.4411,71.5427,13000.0
2011-02-09 10:00:00,91.45,91.69,91.41,91.64,12200.0,71.5271,71.7148,71.4958,71.6757,12200.0
2011-02-09 10:10:00,91.61,91.61,91.4,91.55,16400.0,71.6522,71.6522,71.488,71.6053,16400.0
2011-02-09 10:20:00,91.5,91.55,91.3,91.3,31300.0,71.5662,71.6053,71.4098,71.4098,31300.0
2011-02-09 10:30:00,91.3,91.38,91.17,91.32,19300.0,71.4098,71.4724,71.3081,71.4254,19300.0
2011-02-09 10:40:00,91.31,91.59,91.3,91.54,13100.0,71.4176,71.6366,71.4098,71.5975,13100.0
2011-02-09 10:50:00,91.54,91.58,91.47,91.51,14800.0,71.5975,71.6288,71.5427,71.574,14800.0
2011-02-09 11:00:00,91.5,91.53,91.37,91.53,17200.0,71.5662,71.5897,71.4645,71.5897,17200.0
2011-02-09 11:10:00,91.52,91.55,91.16,91.29,22100.0,71.5819,71.6053,71.3003,71.402,22100.0
2011-02-09 11:20:00,91.27,91.29,90.93,90.97,31400.0,71.3863,71.402,71.1204,71.1517,31400.0
2011-02-09 11:30:00,90.96,91.09,90.96,90.98,9600.0,71.1439,71.2455,71.1439,71.1595,9600.0
2011-02-09 11:40:00,90.98,91.31,90.98,91.28,16800.0,71.1595,71.4176,71.1595,71.3941,16800.0
2011-02-09 11:50:00,91.3,91.33,91.04,91.04,13100.0,71.4098,71.4332,71.2064,71.2064,13100.0
2011-02-09 12:00:00,91.05,91.25,91.05,91.19,8400.0,71.2142,71.3707,71.2142,71.3237,8400.0
2011-02-09 12:10:00,91.2,91.28,91.18,91.24,10200.0,71.3316,71.3941,71.3159,71.3629,10200.0
2011-02-09 12:20:00,91.24,91.41,91.22,91.41,16400.0,71.3629,71.4958,71.3472,71.4958,16400.0
2011-02-09 12:30:00,91.41,91.47,91.34,91.47,18700.0,71.4958,71.5427,71.4411,71.5427,18700.0
2011-02-09 12:40:00,91.48,91.59,91.44,91.55,14900.0,71.5506,71.6366,71.5193,71.6053,14900.0
2011-02-09 12:50:00,91.55,91.58,91.37,91.4,5300.0,71.6053,71.6288,71.4645,71.488,5300.0
2011-02-09 13:00:00,91.4,91.74,91.39,91.74,12300.0,71.488,71.7539,71.4802,71.7539,12300.0
2011-02-09 13:10:00,91.72,91.73,91.63,91.66,8700.0,71.7383,71.7461,71.6679,71.6914,8700.0
2011-02-09 13:20:00,91.66,91.69,91.61,91.61,7200.0,71.6914,71.7148,71.6522,71.6522,7200.0
2011-02-09 13:30:00,91.62,91.66,91.58,91.58,4900.0,71.6601,71.6914,71.6288,71.6288,4900.0
2011-02-09 13:40:00,91.58,91.62,91.5,91.51,11200.0,71.6288,71.6601,71.5662,71.574,11200.0
2011-02-09 13:50:00,91.5,91.5,91.37,91.37,12700.0,71.5662,71.5662,71.4645,71.4645,12700.0
2011-02-09 14:00:00,91.36,91.5,91.22,91.29,35700.0,71.4567,71.5662,71.3472,71.402,35700.0
2011-02-09 14:10:00,91.29,91.34,91.27,91.3,21400.0,71.402,71.4411,71.3863,71.4098,21400.0
2011-02-09 14:20:00,91.29,91.31,91.08,91.24,35300.0,71.402,71.4176,71.2377,71.3629,35300.0
2011-02-09 14:30:00,91.23,91.26,90.92,90.93,38400.0,71.355,71.3785,71.1126,71.1204,38400.0
2011-02-09 14:40:00,90.93,91.03,90.83,90.86,44300.0,71.1204,71.1986,71.0422,71.0656,44300.0
2011-02-09 14:50:00,90.87,91.0,90.79,90.9,29700.0,71.0735,71.1751,71.0109,71.0969,29700.0
2011-02-09 15:00:00,90.9,91.1,90.89,90.93,26600.0,71.0969,71.2534,71.0891,71.1204,26600.0
2011-02-09 15:10:00,90.94,91.17,90.94,91.09,29500.0,71.1282,71.3081,71.1282,71.2455,29500.0
2011-02-09 15:20:00,91.08,91.19,91.04,91.1,33600.0,71.2377,71.3237,71.2064,71.2534,33600.0
2011-02-09 15:30:00,91.11,91.19,91.06,91.16,30500.0,71.2612,71.3237,71.2221,71.3003,30500.0
2011-02-09 15:40:00,91.15,91.19,91.02,91.08,57400.0,71.2925,71.3237,71.1908,71.2377,57400.0
2011-02-09 15:50:00,91.09,91.37,91.07,91.36,64600.0,71.2455,71.4645,71.2299,71.4567,64600.0
2011-02-10 09:30:00,91.04,91.3,91.0,91.1,22600.0,71.2064,71.4098,71.1751,71.2534,22600.0
2011-02-10 09:40:00,91.1,91.15,90.46,90.64,22900.0,71.2534,71.2925,70.7528,70.8936,22900.0
2011-02-10 09:50:00,90.66,90.76,90.48,90.69,19500.0,70.9092,70.9874,70.7684,70.9327,19500.0
2011-02-10 10:00:00,90.69,91.0,90.53,90.92,44400.0,70.9327,71.1751,70.8075,71.1126,44400.0
2011-02-10 10:10:00,90.93,91.46,90.92,91.38,20200.0,71.1204,71.5349,71.1126,71.4724,20200.0
2011-02-10 10:20:00,91.38,91.47,91.02,91.3,19800.0,71.4724,71.5427,71.1908,71.4098,19800.0
2011-02-10 10:30:00,91.32,91.58,91.07,91.29,30200.0,71.4254,71.6288,71.2299,71.402,30200.0
2011-02-10 10:40:00,91.31,91.6,91.2,91.43,21100.0,71.4176,71.6444,71.3316,71.5115,21100.0
2011-02-10 10:50:00,91.42,91.42,91.09,91.12,17600.0,71.5036,71.5036,71.2455,71.269,17600.0
2011-02-10 11:00:00,91.07,91.38,91.07,91.27,10300.0,71.2299,71.4724,71.2299,71.3863,10300.0
2011-02-10 11:10:00,91.26,91.46,91.09,91.11,13600.0,71.3785,71.5349,71.2455,71.2612,13600.0
2011-02-10 11:20:00,91.13,91.6,91.13,91.56,12900.0,71.2768,71.6444,71.2768,71.6131,12900.0
2011-02-10 11:30:00,91.55,91.77,91.53,91.64,17600.0,71.6053,71.7774,71.5897,71.6757,17600.0
2011-02-10 11:40:00,91.62,91.76,91.52,91.69,6300.0,71.6601,71.7696,71.5819,71.7148,6300.0
2011-02-10 11:50:00,91.7,91.74,91.52,91.63,7900.0,71.7226,71.7539,71.5819,71.6679,7900.0
2011-02-10 12:00:00,91.63,91.64,91.55,91.61,6200.0,71.6679,71.6757,71.6053,71.6522,6200.0
2011-02-10 12:10:00,91.6,91.72,91.39,91.42,11300.0,71.6444,71.7383,71.4802,71.5036,11300.0
2011-02-10 12:20:00,91.43,91.61,91.43,91.58,5500.0,71.5115,71.6522,71.5115,71.6288,5500.0
2011-02-10 12:30:00,91.59,91.68,91.47,91.47,9600.0,71.6366,71.707,71.5427,71.5427,9600.0
2011-02-10 12:40:00,91.5,91.61,91.47,91.54,9200.0,71.5662,71.6522,71.5427,71.5975,9200.0
2011-02-10 12:50:00,91.54,91.63,91.4,91.4,8400.0,71.5975,71.6679,71.488,71.488,8400.0
2011-02-10 13:00:00,91.4,91.5,91.36,91.5,15700.0,71.488,71.5662,71.4567,71.5662,15700.0
2011-02-10 13:10:00,91.5,91.58,91.48,91.58,6000.0,71.5662,71.6288,71.5506,71.6288,6000.0
2011-02-10 13:20:00,91.58,91.64,91.4,91.4,6600.0,71.6288,71.6757,71.488,71.488,6600.0
2011-02-10 13:30:00,91.39,91.51,91.36,91.41,8600.0,71.4802,71.574,71.4567,71.4958,8600.0
2011-02-10 13:40:00,91.5,91.55,91.37,91.51,9900.0,71.5662,71.6053,71.4645,71.574,9900.0
2011-02-10 13:50:00,91.47,91.65,91.46,91.5,6600.0,71.5427,71.6835,71.5349,71.5662,6600.0
2011-02-10 14:00:00,91.53,91.82,91.43,91.78,14200.0,71.5897,71.8165,71.5115,71.7852,14200.0
2011-02-10 14:10:00,91.79,91.82,91.68,91.7,19000.0,71.793,71.8165,71.707,71.7226,19000.0
2011-02-10 14:20:00,91.66,91.78,91.66,91.68,13200.0,71.6914,71.7852,71.6914,71.707,13200.0
2011-02-10 14:30:00,91.67,91.76,91.63,91.71,13000.0,71.6992,71.7696,71.6679,71.7305,13000.0
2011-02-10 14:40:00,91.71,91.71,91.61,91.65,8300.0,71.7305,71.7305,71.6522,71.6835,8300.0
2011-02-10 14:50:00,91.65,91.65,91.49,91.55,13700.0,71.6835,71.6835,71.5584,71.6053,13700.0
2011-02-10 15:00:00,91.53,91.62,91.49,91.54,13500.0,71.5897,71.6601,71.5584,71.5975,13500.0
2011-02-10 15:10:00,91.53,91.66,91.49,91.59,19900.0,71.5897,71.6914,71.5584,71.6366,19900.0
2011-02-10 15:20:00,91.6,91.68,91.56,91.66,18400.0,71.6444,71.707,71.6131,71.6914,18400.0
2011-02-10 15:30:00,91.65,91.74,91.58,91.66,33300.0,71.6835,71.7539,71.6288,71.6914,33300.0
2011-02-10 15:40:00,91.66,91.86,91.55,91.81,49600.0,71.6914,71.8478,71.6053,71.8087,49600.0
2011-02-10 15:50:00,91.82,91.82,91.39,91.74,103100.0,71.8165,71.8165,71.4802,71.7539,103100.0
2011-02-11 09:30:00,91.38,91.63,91.24,91.42,16300.0,71.4724,71.6679,71.3629,71.5036,16300.0
2011-02-11 09:40:00,91.45,91.61,91.37,91.57,7800.0,71.5271,71.6522,71.4645,71.621,7800.0
2011-02-11 09:50:00,91.66,91.71,91.48,91.65,8900.0,71.6914,71.7305,71.5506,71.6835,8900.0
2011-02-11 10:00:00,91.63,91.73,91.6,91.7,14600.0,71.6679,71.7461,71.6444,71.7226,14600.0
2011-02-11 10:10:00,91.65,91.69,91.5,91.66,5700.0,71.6835,71.7148,71.5662,71.6914,5700.0
2011-02-11 10:20:00,91.62,91.82,91.56,91.82,9100.0,71.6601,71.8165,71.6131,71.8165,9100.0
2011-02-11 10:30:00,91.81,91.89,91.75,91.89,5600.0,71.8087,71.8712,71.7617,71.8712,5600.0
2011-02-11 10:40:00,91.94,92.05,91.84,92.05,4900.0,71.9104,71.9964,71.8321,71.9964,4900.0
2011-02-11 10:50:00,92.07,92.3,91.99,92.29,8100.0,72.012,72.1919,71.9495,72.1841,8100.0
2011-02-11 11:00:00,92.29,92.65,92.29,92.5,13600.0,72.1841,72.4657,72.1841,72.3484,13600.0
2011-02-11 11:10:00,92.5,92.5,92.27,92.28,29100.0,72.3484,72.3484,72.1685,72.1763,29100.0
2011-02-11 11:20:00,92.29,92.6,92.28,92.37,21700.0,72.1841,72.4266,72.1763,72.2467,21700.0
2011-02-11 11:30:00,92.33,92.4,92.16,92.22,10300.0,72.2154,72.2701,72.0824,72.1294,10300.0
2011-02-11 11:40:00,92.18,92.25,92.12,92.12,11600.0,72.0981,72.1528,72.0511,72.0511,11600.0
2011-02-11 11:50:00,92.14,92.23,92.14,92.23,6900.0,72.0668,72.1372,72.0668,72.1372,6900.0
2011-02-11 12:00:00,92.24,92.29,92.15,92.27,6200.0,72.145,72.1841,72.0746,72.1685,6200.0
2011-02-11 12:10:00,92.27,92.27,92.06,92.06,14000.0,72.1685,72.1685,72.0042,72.0042,14000.0
2011-02-11 12:20:00,92.06,92.19,92.02,92.17,4200.0,72.0042,72.1059,71.9729,72.0902,4200.0
2011-02-11 12:30:00,92.18,92.36,92.18,92.34,10600.0,72.0981,72.2389,72.0981,72.2232,10600.0
2011-02-11 12:40:00,92.35,92.46,92.35,92.44,7200.0,72.231,72.3171,72.231,72.3014,7200.0
2011-02-11 12:50:00,92.42,92.57,92.42,92.55,20800.0,72.2858,72.4031,72.2858,72.3875,20800.0
2011-02-11 13:00:00,92.56,92.71,92.52,92.67,10200.0,72.3953,72.5126,72.364,72.4813,10200.0
2011-02-11 13:10:00,92.72,92.74,92.67,92.71,15700.0,72.5204,72.5361,72.4813,72.5126,15700.0
2011-02-11 13:20:00,92.71,92.72,92.61,92.65,7800.0,72.5126,72.5204,72.4344,72.4657,7800.0
2011-02-11 13:30:00,92.65,92.75,92.63,92.73,17000.0,72.4657,72.5439,72.45,72.5282,17000.0
2011-02-11 13:40:00,92.73,92.82,92.73,92.77,16100.0,72.5282,72.5986,72.5282,72.5595,16100.0
2011-02-11 13:50:00,92.78,92.8,92.73,92.78,7500.0,72.5674,72.583,72.5282,72.5674,7500.0
2011-02-11 14:00:00,92.79,92.88,92.78,92.85,13600.0,72.5752,72.6456,72.5674,72.6221,13600.0
2011-02-11 14:10:00,92.87,92.99,92.85,92.91,30500.0,72.6377,72.7316,72.6221,72.669,30500.0
2011-02-11 14:20:00,92.92,93.18,92.91,93.11,29400.0,72.6769,72.8802,72.669,72.8255,29400.0
2011-02-11 14:30:00,93.12,93.26,93.05,93.23,22400.0,72.8333,72.9428,72.7785,72.9193,22400.0
2011-02-11 14:40:00,93.21,93.45,93.21,93.31,25700.0,72.9037,73.0914,72.9037,72.9819,25700.0
2011-02-11 14:50:00,93.32,93.43,93.31,93.32,18600.0,72.9897,73.0758,72.9819,72.9897,18600.0
2011-02-11 15:00:00,93.33,93.38,93.29,93.36,25400.0,72.9975,73.0366,72.9663,73.021,25400.0
2011-02-11 15:10:00,93.36,93.45,93.31,93.42,32100.0,73.021,73.0914,72.9819,73.0679,32100.0
2011-02-11 15:20:00,93.43,93.57,93.41,93.53,33500.0,73.0758,73.1853,73.0601,73.154,33500.0
2011-02-11 15:30:00,93.53,93.53,93.29,93.43,45500.0,73.154,73.154,72.9663,73.0758,45500.0
2011-02-11 15:40:00,93.4,93.55,93.39,93.51,64800.0,73.0523,73.1696,73.0445,73.1383,64800.0
2011-02-11 15:50:00,93.5,93.6,93.41,93.54,88300.0,73.1305,73.2087,73.0601,73.1618,88300.0
2011-02-14 09:30:00,93.17,93.35,92.88,93.09,50400.0,72.8724,73.0132,72.6456,72.8098,50400.0
2011-02-14 09:40:00,93.11,93.23,93.07,93.2,33200.0,72.8255,72.9193,72.7942,72.8959,33200.0
2011-02-14 09:50:00,93.19,93.34,93.09,93.29,49600.0,72.888,73.0054,72.8098,72.9663,49600.0
2011-02-14 10:00:00,93.27,93.38,92.87,92.94,37200.0,72.9506,73.0366,72.6377,72.6925,37200.0
2011-02-14 10:10:00,92.91,93.21,92.88,93.13,31500.0,72.669,72.9037,72.6456,72.8411,31500.0
2011-02-14 10:20:00,93.11,93.19,92.99,93.01,13200.0,72.8255,72.888,72.7316,72.7472,13200.0
2011-02-14 10:30:00,93.0,93.09,92.98,93.01,8600.0,72.7394,72.8098,72.7238,72.7472,8600.0
2011-02-14 10:40:00,93.01,93.02,92.65,92.81,29900.0,72.7472,72.7551,72.4657,72.5908,29900.0
2011-02-14 10:50:00,92.83,92.93,92.63,92.86,29000.0,72.6065,72.6847,72.45,72.6299,29000.0
2011-02-14 11:00:00,92.9,92.95,92.62,92.71,38100.0,72.6612,72.7003,72.4422,72.5126,38100.0
2011-02-14 11:10:00,92.72,92.81,92.63,92.81,21800.0,72.5204,72.5908,72.45,72.5908,21800.0
2011-02-14 11:20:00,92.85,93.0,92.85,92.94,9000.0,72.6221,72.7394,72.6221,72.6925,9000.0
2011-02-14 11:30:00,92.94,92.94,92.83,92.91,7000.0,72.6925,72.6925,72.6065,72.669,7000.0
2011-02-14 11:40:00,92.89,92.96,92.85,92.9,4700.0,72.6534,72.7081,72.6221,72.6612,4700.0
2011-02-14 11:50:00,92.88,92.9,92.82,92.84,18500.0,72.6456,72.6612,72.5986,72.6143,18500.0
2011-02-14 12:00:00,92.84,92.87,92.66,92.75,29100.0,72.6143,72.6377,72.4735,72.5439,29100.0
2011-02-14 12:10:00,92.74,92.85,92.7,92.84,25100.0,72.5361,72.6221,72.5048,72.6143,25100.0
2011-02-14 12:20:00,92.86,92.88,92.71,92.71,16600.0,72.6299,72.6456,72.5126,72.5126,16600.0
2011-02-14 12:30:00,92.72,92.8,92.69,92.79,21800.0,72.5204,72.583,72.497,72.5752,21800.0
2011-02-14 12:40:00,92.78,92.78,92.62,92.62,12700.0,72.5674,72.5674,72.4422,72.4422,12700.0
2011-02-14 12:50:00,92.63,92.68,92.63,92.63,8200.0,72.45,72.4891,72.45,72.45,8200.0
2011-02-14 13:00:00,92.63,92.68,92.48,92.53,15500.0,72.45,72.4891,72.3327,72.3718,15500.0
2011-02-14 13:10:00,92.55,92.73,92.55,92.72,7400.0,72.3875,72.5282,72.3875,72.5204,7400.0
2011-02-14 13:20:00,92.73,92.81,92.67,92.67,9000.0,72.5282,72.5908,72.4813,72.4813,9000.0
2011-02-14 13:30:00,92.66,92.75,92.66,92.75,6100.0,72.4735,72.5439,72.4735,72.5439,6100.0
2011-02-14 13:40:00,92.75,92.75,92.68,92.73,11700.0,72.5439,72.5439,72.4891,72.5282,11700.0
2011-02-14 13:50:00,92.72,92.74,92.65,92.66,9000.0,72.5204,72.5361,72.4657,72.4735,9000.0
2011-02-14 14:00:00,92.66,92.71,92.6,92.71,19600.0,72.4735,72.5126,72.4266,72.5126,19600.0
2011-02-14 14:10:00,92.71,92.73,92.54,92.63,15500.0,72.5126,72.5282,72.3796,72.45,15500.0
2011-02-14 14:20:00,92.64,92.67,92.45,92.48,85100.0,72.4579,72.4813,72.3092,72.3327,85100.0
2011-02-14 14:30:00,92.49,92.62,92.45,92.5,33200.0,72.3405,72.4422,72.3092,72.3484,33200.0
2011-02-14 14:40:00,92.5,92.58,92.5,92.55,25800.0,72.3484,72.4109,72.3484,72.3875,25800.0
2011-02-14 14:50:00,92.55,92.57,92.52,92.54,19100.0,72.3875,72.4031,72.364,72.3796,19100.0
2011-02-14 15:00:00,92.55,92.58,92.44,92.44,32300.0,72.3875,72.4109,72.3014,72.3014,32300.0
2011-02-14 15:10:00,92.45,92.57,92.45,92.5,18600.0,72.3092,72.4031,72.3092,72.3484,18600.0
2011-02-14 15:20:00,92.51,92.57,92.4,92.4,15000.0,72.3562,72.4031,72.2701,72.2701,15000.0
2011-02-14 15:30:00,92.4,92.49,92.38,92.38,25500.0,72.2701,72.3405,72.2545,72.2545,25500.0
2011-02-14 15:40:00,92.38,92.56,92.38,92.48,60200.0,72.2545,72.3953,72.2545,72.3327,60200.0
2011-02-14 15:50:00,92.46,92.52,92.36,92.4,104400.0,72.3171,72.364,72.2389,72.2701,104400.0
2011-02-15 09:30:00,92.1,92.34,91.33,91.42,27200.0,72.0355,72.2232,71.4332,71.5036,27200.0
2011-02-15 09:40:00,91.38,91.63,91.37,91.58,24500.0,71.4724,71.6679,71.4645,71.6288,24500.0
2011-02-15 09:50:00,91.58,91.58,91.32,91.45,30600.0,71.6288,71.6288,71.4254,71.5271,30600.0
2011-02-15 10:00:00,91.46,91.53,90.98,91.02,33200.0,71.5349,71.5897,71.1595,71.1908,33200.0
2011-02-15 10:10:00,90.97,91.04,90.89,90.99,16500.0,71.1517,71.2064,71.0891,71.1673,16500.0
2011-02-15 10:20:00,91.0,91.29,90.98,91.21,25800.0,71.1751,71.402,71.1595,71.3394,25800.0
2011-02-15 10:30:00,91.16,91.32,91.12,91.32,18500.0,71.3003,71.4254,71.269,71.4254,18500.0
2011-02-15 10:40:00,91.32,91.36,91.22,91.22,18200.0,71.4254,71.4567,71.3472,71.3472,18200.0
2011-02-15 10:50:00,91.19,91.47,91.18,91.33,27800.0,71.3237,71.5427,71.3159,71.4332,27800.0
2011-02-15 11:00:00,91.32,91.51,91.32,91.44,26100.0,71.4254,71.574,71.4254,71.5193,26100.0
2011-02-15 11:10:00,91.45,91.56,91.29,91.29,18600.0,71.5271,71.6131,71.402,71.402,18600.0
2011-02-15 11:20:00,91.32,91.35,91.26,91.35,18600.0,71.4254,71.4489,71.3785,71.4489,18600.0
2011-02-15 11:30:00,91.38,91.41,91.25,91.27,25700.0,71.4724,71.4958,71.3707,71.3863,25700.0
2011-02-15 11:40:00,91.28,91.28,91.09,91.13,9700.0,71.3941,71.3941,71.2455,71.2768,9700.0
2011-02-15 11:50:00,91.12,91.17,91.04,91.04,12400.0,71.269,71.3081,71.2064,71.2064,12400.0
2011-02-15 12:00:00,91.05,91.09,90.94,91.06,12300.0,71.2142,71.2455,71.1282,71.2221,12300.0
2011-02-15 12:10:00,91.06,91.11,90.96,91.07,9700.0,71.2221,71.2612,71.1439,71.2299,9700.0
2011-02-15 12:20:00,91.11,91.25,91.08,91.25,5500.0,71.2612,71.3707,71.2377,71.3707,5500.0
2011-02-15 12:30:00,91.25,91.35,91.23,91.34,43000.0,71.3707,71.4489,71.355,71.4411,43000.0
2011-02-15 12:40:00,91.35,91.38,91.32,91.37,8000.0,71.4489,71.4724,71.4254,71.4645,8000.0
2011-02-15 12:50:00,91.36,91.38,91.25,91.26,12800.0,71.4567,71.4724,71.3707,71.3785,12800.0
2011-02-15 13:00:00,91.27,91.27,91.12,91.14,14300.0,71.3863,71.3863,71.269,71.2846,14300.0
2011-02-15 13:10:00,91.16,91.2,91.04,91.08,16400.0,71.3003,71.3316,71.2064,71.2377,16400.0
2011-02-15 13:20:00,91.08,91.24,91.08,91.22,4600.0,71.2377,71.3629,71.2377,71.3472,4600.0
2011-02-15 13:30:00,91.22,91.29,91.16,91.21,9500.0,71.3472,71.402,71.3003,71.3394,9500.0
2011-02-15 13:40:00,91.2,91.43,91.2,91.42,7800.0,71.3316,71.5115,71.3316,71.5036,7800.0
2011-02-15 13:50:00,91.42,91.42,91.21,91.22,13000.0,71.5036,71.5036,71.3394,71.3472,13000.0
2011-02-15 14:00:00,91.21,91.24,91.13,91.19,19300.0,71.3394,71.3629,71.2768,71.3237,19300.0
2011-02-15 14:10:00,91.21,91.27,91.13,91.25,14600.0,71.3394,71.3863,71.2768,71.3707,14600.0
2011-02-15 14:20:00,91.26,91.26,91.11,91.11,27400.0,71.3785,71.3785,71.2612,71.2612,27400.0
2011-02-15 14:30:00,91.11,91.2,91.04,91.14,29200.0,71.2612,71.3316,71.2064,71.2846,29200.0
2011-02-15 14:40:00,91.13,91.38,91.12,91.35,14200.0,71.2768,71.4724,71.269,71.4489,14200.0
2011-02-15 14:50:00,91.35,91.52,91.35,91.44,11400.0,71.4489,71.5819,71.4489,71.5193,11400.0
2011-02-15 15:00:00,91.43,91.59,91.4,91.55,17100.0,71.5115,71.6366,71.488,71.6053,17100.0
2011-02-15 15:10:00,91.54,91.61,91.48,91.49,14500.0,71.5975,71.6522,71.5506,71.5584,14500.0
2011-02-15 15:20:00,91.49,91.53,91.41,91.42,25100.0,71.5584,71.5897,71.4958,71.5036,25100.0
2011-02-15 15:30:00,91.46,91.51,91.32,91.42,29800.0,71.5349,71.574,71.4254,71.5036,29800.0
2011-02-15 15:40:00,91.41,91.41,91.17,91.25,60600.0,71.4958,71.4958,71.3081,71.3707,60600.0
2011-02-15 15:50:00,91.23,91.45,91.15,91.42,54000.0,71.355,71.5271,71.2925,71.5036,54000.0
2011-02-16 09:30:00,91.86,92.45,91.5,92.35,17900.0,71.8478,72.3092,71.5662,72.231,17900.0
2011-02-16 09:40:00,92.37,92.62,92.03,92.03,18900.0,72.2467,72.4422,71.9807,71.9807,18900.0
2011-02-16 09:50:00,92.13,92.36,92.06,92.36,7800.0,72.059,72.2389,72.0042,72.2389,7800.0
2011-02-16 10:00:00,92.32,92.44,92.04,92.19,13200.0,72.2076,72.3014,71.9886,72.1059,13200.0
2011-02-16 10:10:00,92.22,92.51,92.22,92.41,13600.0,72.1294,72.3562,72.1294,72.278,13600.0
2011-02-16 10:20:00,92.42,92.49,92.35,92.43,13500.0,72.2858,72.3405,72.231,72.2936,13500.0
2011-02-16 10:30:00,92.42,92.61,92.3,92.49,10800.0,72.2858,72.4344,72.1919,72.3405,10800.0
2011-02-16 10:40:00,92.44,92.51,92.29,92.42,9800.0,72.3014,72.3562,72.1841,72.2858,9800.0
2011-02-16 10:50:00,92.42,92.49,92.27,92.38,12500.0,72.2858,72.3405,72.1685,72.2545,12500.0
2011-02-16 11:00:00,92.35,92.37,92.09,92.15,37800.0,72.231,72.2467,72.0277,72.0746,37800.0
2011-02-16 11:10:00,92.15,92.15,91.98,91.98,12900.0,72.0746,72.0746,71.9416,71.9416,12900.0
2011-02-16 11:20:00,91.96,91.97,91.47,91.47,51700.0,71.926,71.9338,71.5427,71.5427,51700.0
2011-02-16 11:30:00,91.48,91.48,91.27,91.46,24300.0,71.5506,71.5506,71.3863,71.5349,24300.0
2011-02-16 11:40:00,91.44,91.68,91.42,91.64,8500.0,71.5193,71.707,71.5036,71.6757,8500.0
2011-02-16 11:50:00,91.64,91.64,91.47,91.56,11500.0,71.6757,71.6757,71.5427,71.6131,11500.0
2011-02-16 12:00:00,91.57,91.61,91.08,91.08,22700.0,71.621,71.6522,71.2377,71.2377,22700.0
2011-02-16 12:10:00,91.13,91.31,91.08,91.22,20600.0,71.2768,71.4176,71.2377,71.3472,20600.0
2011-02-16 12:20:00,91.2,91.32,91.16,91.22,12600.0,71.3316,71.4254,71.3003,71.3472,12600.0
2011-02-16 12:30:00,91.25,91.3,91.21,91.24,12300.0,71.3707,71.4098,71.3394,71.3629,12300.0
2011-02-16 12:40:00,91.24,91.24,91.16,91.2,23600.0,71.3629,71.3629,71.3003,71.3316,23600.0
2011-02-16 12:50:00,91.2,91.28,91.19,91.27,10800.0,71.3316,71.3941,71.3237,71.3863,10800.0
2011-02-16 13:00:00,91.28,91.33,91.2,91.28,12000.0,71.3941,71.4332,71.3316,71.3941,12000.0
2011-02-16 13:10:00,91.29,91.34,91.23,91.25,12600.0,71.402,71.4411,71.355,71.3707,12600.0
2011-02-16 13:20:00,91.26,91.27,91.13,91.13,11300.0,71.3785,71.3863,71.2768,71.2768,11300.0
2011-02-16 13:30:00,91.17,91.24,91.13,91.14,10900.0,71.3081,71.3629,71.2768,71.2846,10900.0
2011-02-16 13:40:00,91.17,91.17,91.01,91.07,36400.0,71.3081,71.3081,71.183,71.2299,36400.0
2011-02-16 13:50:00,91.07,91.16,91.06,91.12,18300.0,71.2299,71.3003,71.2221,71.269,18300.0
2011-02-16 14:00:00,91.14,91.15,91.0,91.0,38100.0,71.2846,71.2925,71.1751,71.1751,38100.0
2011-02-16 14:10:00,91.0,91.03,90.73,90.82,57100.0,71.1751,71.1986,70.964,71.0344,57100.0
2011-02-16 14:20:00,90.8,90.83,90.68,90.73,30400.0,71.0187,71.0422,70.9249,70.964,30400.0
2011-02-16 14:30:00,90.76,91.09,90.75,91.04,34500.0,70.9874,71.2455,70.9796,71.2064,34500.0
2011-02-16 14:40:00,91.04,91.18,90.98,91.15,18700.0,71.2064,71.3159,71.1595,71.2925,18700.0
2011-02-16 14:50:00,91.14,91.15,91.05,91.09,16100.0,71.2846,71.2925,71.2142,71.2455,16100.0
2011-02-16 15:00:00,91.08,91.12,91.04,91.08,32600.0,71.2377,71.269,71.2064,71.2377,32600.0
2011-02-16 15:10:00,91.08,91.22,91.02,91.14,14000.0,71.2377,71.3472,71.1908,71.2846,14000.0
2011-02-16 15:20:00,91.14,91.22,91.12,91.18,19700.0,71.2846,71.3472,71.269,71.3159,19700.0
2011-02-16 15:30:00,91.17,91.28,91.16,91.22,27700.0,71.3081,71.3941,71.3003,71.3472,27700.0
2011-02-16 15:40:00,91.22,91.3,91.18,91.23,49600.0,71.3472,71.4098,71.3159,71.355,49600.0
2011-02-16 15:50:00,91.24,91.27,91.14,91.19,83100.0,71.3629,71.3863,71.2846,71.3237,83100.0
2011-02-17 09:30:00,91.37,91.37,90.73,90.79,36200.0,71.4645,71.4645,70.964,71.0109,36200.0
2011-02-17 09:40:00,90.83,90.9,90.58,90.81,9200.0,71.0422,71.0969,70.8466,71.0265,9200.0
2011-02-17 09:50:00,90.82,90.9,90.64,90.64,12300.0,71.0344,71.0969,70.8936,70.8936,12300.0
2011-02-17 10:00:00,90.71,90.87,90.6,90.7,34800.0,70.9483,71.0735,70.8623,70.9405,34800.0
2011-02-17 10:10:00,90.73,90.75,90.59,90.72,11200.0,70.964,70.9796,70.8545,70.9561,11200.0
2011-02-17 10:20:00,90.74,90.92,90.71,90.81,17700.0,70.9718,71.1126,70.9483,71.0265,17700.0
2011-02-17 10:30:00,90.81,90.89,90.74,90.76,11500.0,71.0265,71.0891,70.9718,70.9874,11500.0
2011-02-17 10:40:00,90.76,90.96,90.71,90.85,14100.0,70.9874,71.1439,70.9483,71.0578,14100.0
2011-02-17 10:50:00,90.8,90.88,90.73,90.83,6800.0,71.0187,71.0813,70.964,71.0422,6800.0
2011-02-17 11:00:00,90.87,90.98,90.82,90.95,9200.0,71.0735,71.1595,71.0344,71.136,9200.0
2011-02-17 11:10:00,90.94,91.12,90.88,91.01,15100.0,71.1282,71.269,71.0813,71.183,15100.0
2011-02-17 11:20:00,91.07,91.1,90.94,91.06,25100.0,71.2299,71.2534,71.1282,71.2221,25100.0
2011-02-17 11:30:00,91.01,91.13,91.0,91.1,16200.0,71.183,71.2768,71.1751,71.2534,16200.0
2011-02-17 11:40:00,91.08,91.16,91.06,91.06,16500.0,71.2377,71.3003,71.2221,71.2221,16500.0
2011-02-17 11:50:00,91.08,91.17,90.99,90.99,7700.0,71.2377,71.3081,71.1673,71.1673,7700.0
2011-02-17 12:00:00,91.0,91.1,91.0,91.0,5900.0,71.1751,71.2534,71.1751,71.1751,5900.0
2011-02-17 12:10:00,91.02,91.1,90.95,91.05,22700.0,71.1908,71.2534,71.136,71.2142,22700.0
2011-02-17 12:20:00,91.0,91.1,91.0,91.07,6100.0,71.1751,71.2534,71.1751,71.2299,6100.0
2011-02-17 12:30:00,91.1,91.14,91.04,91.12,9400.0,71.2534,71.2846,71.2064,71.269,9400.0
2011-02-17 12:40:00,91.11,91.13,91.07,91.07,5100.0,71.2612,71.2768,71.2299,71.2299,5100.0
2011-02-17 12:50:00,91.06,91.08,91.01,91.08,5600.0,71.2221,71.2377,71.183,71.2377,5600.0
2011-02-17 13:00:00,91.1,91.26,91.06,91.25,46900.0,71.2534,71.3785,71.2221,71.3707,46900.0
2011-02-17 13:10:00,91.25,91.36,91.19,91.25,10200.0,71.3707,71.4567,71.3237,71.3707,10200.0
2011-02-17 13:20:00,91.26,91.44,91.26,91.43,6500.0,71.3785,71.5193,71.3785,71.5115,6500.0
2011-02-17 13:30:00,91.44,91.47,91.37,91.42,6800.0,71.5193,71.5427,71.4645,71.5036,6800.0
2011-02-17 13:40:00,91.43,91.51,91.39,91.44,10800.0,71.5115,71.574,71.4802,71.5193,10800.0
2011-02-17 13:50:00,91.41,91.51,91.4,91.46,8300.0,71.4958,71.574,71.488,71.5349,8300.0
2011-02-17 14:00:00,91.49,91.56,91.47,91.5,13000.0,71.5584,71.6131,71.5427,71.5662,13000.0
2011-02-17 14:10:00,91.5,91.62,91.46,91.58,14500.0,71.5662,71.6601,71.5349,71.6288,14500.0
2011-02-17 14:20:00,91.53,91.54,91.39,91.43,13800.0,71.5897,71.5975,71.4802,71.5115,13800.0
2011-02-17 14:30:00,91.43,91.48,91.39,91.47,8400.0,71.5115,71.5506,71.4802,71.5427,8400.0
2011-02-17 14:40:00,91.47,91.5,91.39,91.43,13600.0,71.5427,71.5662,71.4802,71.5115,13600.0
2011-02-17 14:50:00,91.46,91.62,91.45,91.61,14500.0,71.5349,71.6601,71.5271,71.6522,14500.0
2011-02-17 15:00:00,91.58,91.63,91.5,91.58,18300.0,71.6288,71.6679,71.5662,71.6288,18300.0
2011-02-17 15:10:00,91.58,91.76,91.57,91.73,23500.0,71.6288,71.7696,71.621,71.7461,23500.0
2011-02-17 15:20:00,91.74,91.89,91.73,91.85,27100.0,71.7539,71.8712,71.7461,71.84,27100.0
2011-02-17 15:30:00,91.85,91.86,91.74,91.79,33400.0,71.84,71.8478,71.7539,71.793,33400.0
2011-02-17 15:40:00,91.8,91.99,91.7,91.79,50700.0,71.8009,71.9495,71.7226,71.793,50700.0
2011-02-17 15:50:00,91.79,91.81,91.59,91.64,71500.0,71.793,71.8087,71.6366,71.6757,71500.0
2011-02-18 09:30:00,92.13,92.23,91.93,92.0,188000.0,72.059,72.1372,71.9025,71.9573,188000.0
2011-02-18 09:40:00,92.0,92.0,91.71,91.8,12200.0,71.9573,71.9573,71.7305,71.8009,12200.0
2011-02-18 09:50:00,91.83,92.08,91.82,91.95,16100.0,71.8243,72.0199,71.8165,71.9182,16100.0
2011-02-18 10:00:00,91.94,92.29,91.91,92.07,38600.0,71.9104,72.1841,71.8869,72.012,38600.0
2011-02-18 10:10:00,92.05,92.2,91.94,92.18,17200.0,71.9964,72.1137,71.9104,72.0981,17200.0
2011-02-18 10:20:00,92.12,92.14,91.95,92.02,6900.0,72.0511,72.0668,71.9182,71.9729,6900.0
2011-02-18 10:30:00,92.0,92.06,91.94,92.0,9000.0,71.9573,72.0042,71.9104,71.9573,9000.0
2011-02-18 10:40:00,92.04,92.17,92.01,92.04,10500.0,71.9886,72.0902,71.9651,71.9886,10500.0
2011-02-18 10:50:00,92.04,92.1,91.96,92.08,8600.0,71.9886,72.0355,71.926,72.0199,8600.0
2011-02-18 11:00:00,92.05,92.13,91.94,92.12,14400.0,71.9964,72.059,71.9104,72.0511,14400.0
2011-02-18 11:10:00,92.09,92.13,91.99,92.1,6700.0,72.0277,72.059,71.9495,72.0355,6700.0
2011-02-18 11:20:00,92.05,92.16,91.93,92.06,17200.0,71.9964,72.0824,71.9025,72.0042,17200.0
2011-02-18 11:30:00,92.09,92.23,92.09,92.14,18900.0,72.0277,72.1372,72.0277,72.0668,18900.0
2011-02-18 11:40:00,92.14,92.14,92.04,92.06,17800.0,72.0668,72.0668,71.9886,72.0042,17800.0
2011-02-18 11:50:00,92.09,92.2,92.08,92.14,9800.0,72.0277,72.1137,72.0199,72.0668,9800.0
2011-02-18 12:00:00,92.14,92.24,92.05,92.05,9400.0,72.0668,72.145,71.9964,71.9964,9400.0
2011-02-18 12:10:00,92.05,92.09,91.99,92.0,8800.0,71.9964,72.0277,71.9495,71.9573,8800.0
2011-02-18 12:20:00,91.99,92.06,91.96,91.99,8400.0,71.9495,72.0042,71.926,71.9495,8400.0
2011-02-18 12:30:00,91.99,91.99,91.84,91.87,11800.0,71.9495,71.9495,71.8321,71.8556,11800.0
2011-02-18 12:40:00,91.83,91.9,91.83,91.9,3300.0,71.8243,71.8791,71.8243,71.8791,3300.0
2011-02-18 12:50:00,91.89,91.92,91.84,91.87,24100.0,71.8712,71.8947,71.8321,71.8556,24100.0
2011-02-18 13:00:00,91.87,91.9,91.84,91.89,2700.0,71.8556,71.8791,71.8321,71.8712,2700.0
2011-02-18 13:10:00,91.85,91.91,91.75,91.75,5400.0,71.84,71.8869,71.7617,71.7617,5400.0
2011-02-18 13:20:00,91.81,91.85,91.73,91.8,8900.0,71.8087,71.84,71.7461,71.8009,8900.0
2011-02-18 13:30:00,91.82,91.82,91.68,91.7,5200.0,71.8165,71.8165,71.707,71.7226,5200.0
2011-02-18 13:40:00,91.7,91.76,91.66,91.7,9500.0,71.7226,71.7696,71.6914,71.7226,9500.0
2011-02-18 13:50:00,91.75,91.81,91.71,91.8,13800.0,71.7617,71.8087,71.7305,71.8009,13800.0
2011-02-18 14:00:00,91.8,91.8,91.67,91.73,6800.0,71.8009,71.8009,71.6992,71.7461,6800.0
2011-02-18 14:10:00,91.73,91.74,91.55,91.61,5400.0,71.7461,71.7539,71.6053,71.6522,5400.0
2011-02-18 14:20:00,91.59,91.59,91.33,91.42,8800.0,71.6366,71.6366,71.4332,71.5036,8800.0
2011-02-18 14:30:00,91.4,91.54,91.4,91.54,9500.0,71.488,71.5975,71.488,71.5975,9500.0
2011-02-18 14:40:00,91.54,91.71,91.52,91.69,16600.0,71.5975,71.7305,71.5819,71.7148,16600.0
2011-02-18 14:50:00,91.73,91.8,91.68,91.77,13600.0,71.7461,71.8009,71.707,71.7774,13600.0
2011-02-18 15:00:00,91.77,91.8,91.66,91.75,19200.0,71.7774,71.8009,71.6914,71.7617,19200.0
2011-02-18 15:10:00,91.74,91.77,91.68,91.77,23700.0,71.7539,71.7774,71.707,71.7774,23700.0
2011-02-18 15:20:00,91.77,91.91,91.77,91.84,34300.0,71.7774,71.8869,71.7774,71.8321,34300.0
2011-02-18 15:30:00,91.86,91.9,91.74,91.8,45800.0,71.8478,71.8791,71.7539,71.8009,45800.0
2011-02-18 15:40:00,91.79,91.97,91.76,91.87,71800.0,71.793,71.9338,71.7696,71.8556,71800.0
2011-02-18 15:50:00,91.88,91.95,91.84,91.89,97700.0,71.8634,71.9182,71.8321,71.8712,97700.0
2011-02-22 09:30:00,91.38,91.39,90.1,90.58,74200.0,71.4724,71.4802,70.4712,70.8466,74200.0
2011-02-22 09:40:00,90.58,90.85,90.03,90.62,48400.0,70.8466,71.0578,70.4165,70.8779,48400.0
2011-02-22 09:50:00,90.63,91.11,90.63,91.01,19500.0,70.8857,71.2612,70.8857,71.183,19500.0
2011-02-22 10:00:00,90.96,91.23,90.52,90.81,32900.0,71.1439,71.355,70.7997,71.0265,32900.0
2011-02-22 10:10:00,90.81,91.14,90.81,90.92,21200.0,71.0265,71.2846,71.0265,71.1126,21200.0
2011-02-22 10:20:00,90.97,90.97,90.54,90.65,19300.0,71.1517,71.1517,70.8154,70.9014,19300.0
2011-02-22 10:30:00,90.63,90.63,90.44,90.61,15100.0,70.8857,70.8857,70.7371,70.8701,15100.0
2011-02-22 10:40:00,90.6,90.96,90.57,90.65,7500.0,70.8623,71.1439,70.8388,70.9014,7500.0
2011-02-22 10:50:00,90.72,90.85,90.56,90.66,22700.0,70.9561,71.0578,70.831,70.9092,22700.0
2011-02-22 11:00:00,90.54,90.62,90.41,90.41,9200.0,70.8154,70.8779,70.7137,70.7137,9200.0
2011-02-22 11:10:00,90.44,90.46,90.11,90.19,15000.0,70.7371,70.7528,70.479,70.5416,15000.0
2011-02-22 11:20:00,90.2,90.35,90.2,90.35,13400.0,70.5494,70.6667,70.5494,70.6667,13400.0
2011-02-22 11:30:00,90.35,90.35,90.12,90.24,10100.0,70.6667,70.6667,70.4869,70.5807,10100.0
2011-02-22 11:40:00,90.2,90.33,90.14,90.24,10600.0,70.5494,70.6511,70.5025,70.5807,10600.0
2011-02-22 11:50:00,90.25,90.28,90.06,90.26,14200.0,70.5885,70.612,70.4399,70.5964,14200.0
2011-02-22 12:00:00,90.26,90.27,89.98,90.15,16500.0,70.5964,70.6042,70.3774,70.5103,16500.0
2011-02-22 12:10:00,90.1,90.26,90.03,90.26,26700.0,70.4712,70.5964,70.4165,70.5964,26700.0
2011-02-22 12:20:00,90.26,90.35,90.12,90.22,10500.0,70.5964,70.6667,70.4869,70.5651,10500.0
2011-02-22 12:30:00,90.16,90.26,90.1,90.17,33600.0,70.5181,70.5964,70.4712,70.526,33600.0
2011-02-22 12:40:00,90.17,90.25,89.78,89.82,20800.0,70.526,70.5885,70.2209,70.2522,20800.0
2011-02-22 12:50:00,89.8,89.8,89.6,89.7,19600.0,70.2366,70.2366,70.0801,70.1584,19600.0
2011-02-22 13:00:00,89.65,89.89,89.58,89.87,16000.0,70.1192,70.307,70.0645,70.2913,16000.0
2011-02-22 13:10:00,89.87,89.89,89.67,89.76,9300.0,70.2913,70.307,70.1349,70.2053,9300.0
2011-02-22 13:20:00,89.74,89.74,89.24,89.4,25400.0,70.1896,70.1896,69.7986,69.9237,25400.0
2011-02-22 13:30:00,89.42,89.46,89.21,89.42,20800.0,69.9394,69.9706,69.7751,69.9394,20800.0
2011-02-22 13:40:00,89.41,89.43,89.0,89.08,34900.0,69.9315,69.9472,69.6109,69.6734,34900.0
2011-02-22 13:50:00,89.11,89.33,89.1,89.25,8800.0,69.6969,69.869,69.6891,69.8064,8800.0
2011-02-22 14:00:00,89.29,89.45,89.21,89.31,12900.0,69.8377,69.9628,69.7751,69.8533,12900.0
2011-02-22 14:10:00,89.33,89.49,89.27,89.4,19400.0,69.869,69.9941,69.822,69.9237,19400.0
2011-02-22 14:20:00,89.39,89.66,89.29,89.55,14100.0,69.9159,70.1271,69.8377,70.041,14100.0
2011-02-22 14:30:00,89.56,89.73,89.5,89.5,11000.0,70.0489,70.1818,70.0019,70.0019,11000.0
2011-02-22 14:40:00,89.5,89.61,89.48,89.56,16100.0,70.0019,70.088,69.9863,70.0489,16100.0
2011-02-22 14:50:00,89.53,89.67,89.51,89.55,27900.0,70.0254,70.1349,70.0097,70.041,27900.0
2011-02-22 15:00:00,89.55,89.6,89.46,89.52,41500.0,70.041,70.0801,69.9706,70.0176,41500.0
2011-02-22 15:10:00,89.52,89.6,89.4,89.4,32200.0,70.0176,70.0801,69.9237,69.9237,32200.0
2011-02-22 15:20:00,89.39,89.41,89.16,89.16,30600.0,69.9159,69.9315,69.736,69.736,30600.0
2011-02-22 15:30:00,89.16,89.35,89.1,89.19,30000.0,69.736,69.8846,69.6891,69.7595,30000.0
2011-02-22 15:40:00,89.15,89.35,89.14,89.16,51100.0,69.7282,69.8846,69.7204,69.736,51100.0
2011-02-22 15:50:00,89.17,89.31,89.08,89.09,197800.0,69.7438,69.8533,69.6734,69.6812,197800.0
2011-02-23 09:30:00,88.6,88.96,88.05,88.49,116900.0,69.298,69.5796,68.8678,69.212,116900.0
2011-02-23 09:40:00,88.48,88.96,88.44,88.6,71100.0,69.2041,69.5796,69.1728,69.298,71100.0
2011-02-23 09:50:00,88.56,88.78,88.31,88.53,46600.0,69.2667,69.4388,69.0712,69.2432,46600.0
2011-02-23 10:00:00,88.56,88.73,88.25,88.35,44600.0,69.2667,69.3997,69.0242,69.1025,44600.0
2011-02-23 10:10:00,88.35,88.42,88.0,88.05,27100.0,69.1025,69.1572,68.8287,68.8678,27100.0
2011-02-23 10:20:00,88.05,88.56,87.96,88.51,18800.0,68.8678,69.2667,68.7974,69.2276,18800.0
2011-02-23 10:30:00,88.51,88.69,88.11,88.18,25600.0,69.2276,69.3684,68.9147,68.9695,25600.0
2011-02-23 10:40:00,88.19,88.19,87.7,87.88,27600.0,68.9773,68.9773,68.5941,68.7348,27600.0
2011-02-23 10:50:00,87.86,88.17,87.86,88.13,37800.0,68.7192,68.9617,68.7192,68.9304,37800.0
2011-02-23 11:00:00,88.15,88.58,88.09,88.58,42900.0,68.946,69.2824,68.8991,69.2824,42900.0
2011-02-23 11:10:00,88.56,88.59,88.41,88.45,46700.0,69.2667,69.2902,69.1494,69.1807,46700.0
2011-02-23 11:20:00,88.4,88.48,88.22,88.22,32900.0,69.1416,69.2041,69.0008,69.0008,32900.0
2011-02-23 11:30:00,88.22,88.23,87.76,87.8,48100.0,69.0008,69.0086,68.641,68.6723,48100.0
2011-02-23 11:40:00,87.76,87.76,87.45,87.69,31600.0,68.641,68.641,68.3985,68.5862,31600.0
2011-02-23 11:50:00,87.7,87.82,87.36,87.46,29300.0,68.5941,68.6879,68.3281,68.4063,29300.0
2011-02-23 12:00:00,87.49,87.49,86.63,86.66,25200.0,68.4298,68.4298,67.7572,67.7806,25200.0
2011-02-23 12:10:00,86.68,86.83,86.43,86.46,25800.0,67.7963,67.9136,67.6007,67.6242,25800.0
2011-02-23 12:20:00,86.46,86.97,86.42,86.95,21200.0,67.6242,68.0231,67.5929,68.0075,21200.0
2011-02-23 12:30:00,86.92,87.15,86.83,87.11,13400.0,67.984,68.1639,67.9136,68.1326,13400.0
2011-02-23 12:40:00,87.13,87.17,86.7,86.79,20000.0,68.1482,68.1795,67.8119,67.8823,20000.0
2011-02-23 12:50:00,86.8,86.99,86.69,86.98,23900.0,67.8901,68.0387,67.8041,68.0309,23900.0
2011-02-23 13:00:00,86.94,87.04,86.81,86.85,24900.0,67.9996,68.0778,67.898,67.9292,24900.0
2011-02-23 13:10:00,86.82,86.96,86.41,86.44,19300.0,67.9058,68.0153,67.5851,67.6086,19300.0
2011-02-23 13:20:00,86.46,87.09,86.46,87.09,32000.0,67.6242,68.117,67.6242,68.117,32000.0
2011-02-23 13:30:00,87.09,87.44,86.98,87.43,38200.0,68.117,68.3907,68.0309,68.3829,38200.0
2011-02-23 13:40:00,87.41,87.42,87.16,87.16,18400.0,68.3672,68.3751,68.1717,68.1717,18400.0
2011-02-23 13:50:00,87.19,87.47,87.19,87.42,23500.0,68.1952,68.4142,68.1952,68.3751,23500.0
2011-02-23 14:00:00,87.37,87.67,87.32,87.48,24600.0,68.336,68.5706,68.2968,68.422,24600.0
2011-02-23 14:10:00,87.5,87.54,87.17,87.54,17200.0,68.4376,68.4689,68.1795,68.4689,17200.0
2011-02-23 14:20:00,87.55,87.73,87.51,87.55,22800.0,68.4767,68.6175,68.4455,68.4767,22800.0
2011-02-23 14:30:00,87.56,87.72,87.42,87.42,55600.0,68.4846,68.6097,68.3751,68.3751,55600.0
2011-02-23 14:40:00,87.41,87.46,87.23,87.24,61200.0,68.3672,68.4063,68.2265,68.2343,61200.0
2011-02-23 14:50:00,87.25,87.59,87.17,87.59,36000.0,68.2421,68.508,68.1795,68.508,36000.0
2011-02-23 15:00:00,87.6,87.69,87.5,87.5,28300.0,68.5158,68.5862,68.4376,68.4376,28300.0
2011-02-23 15:10:00,87.51,87.68,87.45,87.5,39400.0,68.4455,68.5784,68.3985,68.4376,39400.0
2011-02-23 15:20:00,87.55,87.8,87.49,87.54,59200.0,68.4767,68.6723,68.4298,68.4689,59200.0
2011-02-23 15:30:00,87.54,87.6,87.39,87.6,80600.0,68.4689,68.5158,68.3516,68.5158,80600.0
2011-02-23 15:40:00,87.58,87.61,87.13,87.27,72500.0,68.5002,68.5237,68.1482,68.2577,72500.0
2011-02-23 15:50:00,87.26,87.32,87.11,87.26,92100.0,68.2499,68.2968,68.1326,68.2499,92100.0
2011-02-24 09:30:00,87.08,87.08,85.93,86.11,156600.0,68.1091,68.1091,67.2097,67.3505,156600.0
2011-02-24 09:40:00,86.22,86.93,86.14,86.91,179500.0,67.4365,67.9918,67.3739,67.9762,179500.0
2011-02-24 09:50:00,86.9,87.65,86.73,87.53,64400.0,67.9683,68.555,67.8354,68.4611,64400.0
2011-02-24 10:00:00,87.49,87.62,87.08,87.55,94900.0,68.4298,68.5315,68.1091,68.4767,94900.0
2011-02-24 10:10:00,87.61,87.8,87.35,87.77,68400.0,68.5237,68.6723,68.3203,68.6488,68400.0
2011-02-24 10:20:00,87.78,88.17,87.63,87.98,128500.0,68.6566,68.9617,68.5393,68.8131,128500.0
2011-02-24 10:30:00,87.98,87.98,87.23,87.23,29500.0,68.8131,68.8131,68.2265,68.2265,29500.0
2011-02-24 10:40:00,87.26,87.4,87.02,87.4,37300.0,68.2499,68.3594,68.0622,68.3594,37300.0
2011-02-24 10:50:00,87.47,87.62,87.26,87.36,25100.0,68.4142,68.5315,68.2499,68.3281,25100.0
2011-02-24 11:00:00,87.34,87.62,87.24,87.5,22400.0,68.3125,68.5315,68.2343,68.4376,22400.0
2011-02-24 11:10:00,87.48,87.6,87.13,87.42,26000.0,68.422,68.5158,68.1482,68.3751,26000.0
2011-02-24 11:20:00,87.4,87.7,87.24,87.58,16100.0,68.3594,68.5941,68.2343,68.5002,16100.0
2011-02-24 11:30:00,87.55,87.73,87.35,87.47,23000.0,68.4767,68.6175,68.3203,68.4142,23000.0
2011-02-24 11:40:00,87.44,87.57,86.73,86.87,32900.0,68.3907,68.4924,67.8354,67.9449,32900.0
2011-02-24 11:50:00,86.96,87.06,86.86,86.88,24200.0,68.0153,68.0935,67.9371,67.9527,24200.0
2011-02-24 12:00:00,86.92,87.0,86.38,86.41,23900.0,67.984,68.0466,67.5616,67.5851,23900.0
2011-02-24 12:10:00,86.42,86.98,86.42,86.94,9100.0,67.5929,68.0309,67.5929,67.9996,9100.0
2011-02-24 12:20:00,86.98,86.99,86.51,86.51,12900.0,68.0309,68.0387,67.6633,67.6633,12900.0
2011-02-24 12:30:00,86.55,86.77,86.43,86.77,27500.0,67.6946,67.8667,67.6007,67.8667,27500.0
2011-02-24 12:40:00,86.77,86.78,86.43,86.64,7900.0,67.8667,67.8745,67.6007,67.765,7900.0
2011-02-24 12:50:00,86.67,87.02,86.58,86.95,31000.0,67.7885,68.0622,67.7181,68.0075,31000.0
2011-02-24 13:00:00,86.98,87.2,86.87,86.87,10100.0,68.0309,68.203,67.9449,67.9449,10100.0
2011-02-24 13:10:00,86.88,87.19,86.88,87.07,7800.0,67.9527,68.1952,67.9527,68.1013,7800.0
2011-02-24 13:20:00,87.08,87.09,86.72,86.77,14900.0,68.1091,68.117,67.8276,67.8667,14900.0
2011-02-24 13:30:00,86.79,86.97,86.79,86.91,10500.0,67.8823,68.0231,67.8823,67.9762,10500.0
2011-02-24 13:40:00,86.94,86.95,86.45,86.5,16700.0,67.9996,68.0075,67.6164,67.6555,16700.0
2011-02-24 13:50:00,86.52,86.7,86.4,86.49,14800.0,67.6711,67.8119,67.5773,67.6477,14800.0
2011-02-24 14:00:00,86.52,86.84,86.49,86.84,18800.0,67.6711,67.9214,67.6477,67.9214,18800.0
2011-02-24 14:10:00,86.85,87.26,86.84,87.21,15000.0,67.9292,68.2499,67.9214,68.2108,15000.0
2011-02-24 14:20:00,87.2,87.33,86.99,87.19,15100.0,68.203,68.3047,68.0387,68.1952,15100.0
2011-02-24 14:30:00,87.19,87.5,87.05,87.42,19700.0,68.1952,68.4376,68.0857,68.3751,19700.0
2011-02-24 14:40:00,87.42,87.51,87.18,87.38,29700.0,68.3751,68.4455,68.1873,68.3438,29700.0
2011-02-24 14:50:00,87.35,87.48,87.15,87.45,21900.0,68.3203,68.422,68.1639,68.3985,21900.0
2011-02-24 15:00:00,87.4,87.73,87.28,87.66,19500.0,68.3594,68.6175,68.2656,68.5628,19500.0
2011-02-24 15:10:00,87.63,87.77,87.45,87.69,16900.0,68.5393,68.6488,68.3985,68.5862,16900.0
2011-02-24 15:20:00,87.63,87.86,87.63,87.69,26000.0,68.5393,68.7192,68.5393,68.5862,26000.0
2011-02-24 15:30:00,87.69,87.93,87.69,87.8,43100.0,68.5862,68.774,68.5862,68.6723,43100.0
2011-02-24 15:40:00,87.79,87.95,87.64,87.64,74700.0,68.6645,68.7896,68.5471,68.5471,74700.0
2011-02-24 15:50:00,87.62,87.75,87.49,87.58,63200.0,68.5315,68.6332,68.4298,68.5002,63200.0
2011-02-25 09:30:00,88.29,89.37,88.29,89.17,163100.0,69.0555,69.9002,69.0555,69.7438,163100.0
2011-02-25 09:40:00,89.19,89.46,88.75,88.97,107100.0,69.7595,69.9706,69.4153,69.5874,107100.0
2011-02-25 09:50:00,88.91,89.06,88.45,88.99,57600.0,69.5405,69.6578,69.1807,69.603,57600.0
2011-02-25 10:00:00,88.96,89.21,88.88,89.16,106400.0,69.5796,69.7751,69.517,69.736,106400.0
2011-02-25 10:10:00,89.17,89.22,88.91,88.95,38900.0,69.7438,69.7829,69.5405,69.5717,38900.0
2011-02-25 10:20:00,88.95,88.95,88.74,88.81,37100.0,69.5717,69.5717,69.4075,69.4622,37100.0
2011-02-25 10:30:00,88.76,88.83,88.62,88.7,73800.0,69.4231,69.4779,69.3136,69.3762,73800.0
2011-02-25 10:40:00,88.69,88.91,88.68,88.85,59500.0,69.3684,69.5405,69.3606,69.4935,59500.0
2011-02-25 10:50:00,88.85,88.85,88.7,88.73,29100.0,69.4935,69.4935,69.3762,69.3997,29100.0
2011-02-25 11:00:00,88.74,88.78,88.57,88.73,14700.0,69.4075,69.4388,69.2745,69.3997,14700.0
2011-02-25 11:10:00,88.73,88.89,88.66,88.68,23300.0,69.3997,69.5248,69.3449,69.3606,23300.0
2011-02-25 11:20:00,88.68,88.78,88.52,88.55,26500.0,69.3606,69.4388,69.2354,69.2589,26500.0
2011-02-25 11:30:00,88.56,88.74,88.52,88.7,38300.0,69.2667,69.4075,69.2354,69.3762,38300.0
2011-02-25 11:40:00,88.7,88.75,88.65,88.7,67600.0,69.3762,69.4153,69.3371,69.3762,67600.0
2011-02-25 11:50:00,88.71,88.85,88.67,88.74,39800.0,69.384,69.4935,69.3527,69.4075,39800.0
2011-02-25 12:00:00,88.74,88.85,88.71,88.81,32000.0,69.4075,69.4935,69.384,69.4622,32000.0
2011-02-25 12:10:00,88.81,88.83,88.75,88.82,22900.0,69.4622,69.4779,69.4153,69.4701,22900.0
2011-02-25 12:20:00,88.82,88.92,88.8,88.83,54100.0,69.4701,69.5483,69.4544,69.4779,54100.0
2011-02-25 12:30:00,88.85,88.9,88.72,88.72,24000.0,69.4935,69.5326,69.3919,69.3919,24000.0
2011-02-25 12:40:00,88.73,88.83,88.65,88.81,60000.0,69.3997,69.4779,69.3371,69.4622,60000.0
2011-02-25 12:50:00,88.8,88.8,88.67,88.73,12100.0,69.4544,69.4544,69.3527,69.3997,12100.0
2011-02-25 13:00:00,88.74,88.82,88.69,88.79,12500.0,69.4075,69.4701,69.3684,69.4466,12500.0
2011-02-25 13:10:00,88.79,88.89,88.75,88.82,28800.0,69.4466,69.5248,69.4153,69.4701,28800.0
2011-02-25 13:20:00,88.83,88.85,88.63,88.63,45700.0,69.4779,69.4935,69.3215,69.3215,45700.0
2011-02-25 13:30:00,88.63,88.67,88.52,88.62,18800.0,69.3215,69.3527,69.2354,69.3136,18800.0
2011-02-25 13:40:00,88.64,88.74,88.56,88.56,15900.0,69.3293,69.4075,69.2667,69.2667,15900.0
2011-02-25 13:50:00,88.57,88.69,88.53,88.62,14600.0,69.2745,69.3684,69.2432,69.3136,14600.0
2011-02-25 14:00:00,88.65,88.95,88.6,88.95,26000.0,69.3371,69.5717,69.298,69.5717,26000.0
2011-02-25 14:10:00,88.94,89.07,88.84,88.94,22300.0,69.5639,69.6656,69.4857,69.5639,22300.0
2011-02-25 14:20:00,88.94,88.94,88.67,88.69,28700.0,69.5639,69.5639,69.3527,69.3684,28700.0
2011-02-25 14:30:00,88.69,88.73,88.54,88.55,45000.0,69.3684,69.3997,69.2511,69.2589,45000.0
2011-02-25 14:40:00,88.56,88.61,88.48,88.53,37500.0,69.2667,69.3058,69.2041,69.2432,37500.0
2011-02-25 14:50:00,88.54,88.61,88.48,88.61,26500.0,69.2511,69.3058,69.2041,69.3058,26500.0
2011-02-25 15:00:00,88.59,88.79,88.55,88.79,14500.0,69.2902,69.4466,69.2589,69.4466,14500.0
2011-02-25 15:10:00,88.81,88.87,88.68,88.71,16600.0,69.4622,69.5092,69.3606,69.384,16600.0
2011-02-25 15:20:00,88.69,88.79,88.55,88.65,40200.0,69.3684,69.4466,69.2589,69.3371,40200.0
2011-02-25 15:30:00,88.66,88.71,88.54,88.62,27200.0,69.3449,69.384,69.2511,69.3136,27200.0
2011-02-25 15:40:00,88.62,88.82,88.51,88.69,55500.0,69.3136,69.4701,69.2276,69.3684,55500.0
2011-02-25 15:50:00,88.7,88.7,88.54,88.62,117500.0,69.3762,69.3762,69.2511,69.3136,117500.0
2011-02-28 09:30:00,89.17,89.4,88.97,89.4,33700.0,69.7438,69.9237,69.5874,69.9237,33700.0
2011-02-28 09:40:00,89.39,89.66,89.38,89.47,93000.0,69.9159,70.1271,69.9081,69.9785,93000.0
2011-02-28 09:50:00,89.48,89.55,89.34,89.34,32800.0,69.9863,70.041,69.8768,69.8768,32800.0
2011-02-28 10:00:00,89.33,89.64,89.33,89.43,33200.0,69.869,70.1114,69.869,69.9472,33200.0
2011-02-28 10:10:00,89.42,89.44,89.16,89.29,26000.0,69.9394,69.955,69.736,69.8377,26000.0
2011-02-28 10:20:00,89.34,89.67,89.25,89.5,50200.0,69.8768,70.1349,69.8064,70.0019,50200.0
2011-02-28 10:30:00,89.5,89.64,89.43,89.47,36100.0,70.0019,70.1114,69.9472,69.9785,36100.0
2011-02-28 10:40:00,89.46,89.55,89.4,89.5,23400.0,69.9706,70.041,69.9237,70.0019,23400.0
2011-02-28 10:50:00,89.51,89.75,89.45,89.72,24900.0,70.0097,70.1975,69.9628,70.174,24900.0
2011-02-28 11:00:00,89.72,89.73,89.59,89.64,11200.0,70.174,70.1818,70.0723,70.1114,11200.0
2011-02-28 11:10:00,89.63,89.71,89.48,89.57,11800.0,70.1036,70.1662,69.9863,70.0567,11800.0
2011-02-28 11:20:00,89.58,89.58,89.38,89.38,8700.0,70.0645,70.0645,69.9081,69.9081,8700.0
2011-02-28 11:30:00,89.37,89.39,89.27,89.32,10500.0,69.9002,69.9159,69.822,69.8611,10500.0
2011-02-28 11:40:00,89.27,89.4,89.27,89.4,12300.0,69.822,69.9237,69.822,69.9237,12300.0
2011-02-28 11:50:00,89.39,89.53,89.39,89.46,22700.0,69.9159,70.0254,69.9159,69.9706,22700.0
2011-02-28 12:00:00,89.47,89.52,89.34,89.51,13500.0,69.9785,70.0176,69.8768,70.0097,13500.0
2011-02-28 12:10:00,89.52,89.56,89.46,89.5,16200.0,70.0176,70.0489,69.9706,70.0019,16200.0
2011-02-28 12:20:00,89.51,89.62,89.5,89.56,10800.0,70.0097,70.0958,70.0019,70.0489,10800.0
2011-02-28 12:30:00,89.57,89.58,89.5,89.5,9100.0,70.0567,70.0645,70.0019,70.0019,9100.0
2011-02-28 12:40:00,89.51,89.54,89.34,89.34,5800.0,70.0097,70.0332,69.8768,69.8768,5800.0
2011-02-28 12:50:00,89.38,89.45,89.05,89.11,12700.0,69.9081,69.9628,69.65,69.6969,12700.0
2011-02-28 13:00:00,89.11,89.12,88.84,88.88,12100.0,69.6969,69.7047,69.4857,69.517,12100.0
2011-02-28 13:10:00,88.86,89.04,88.82,89.01,13000.0,69.5014,69.6421,69.4701,69.6187,13000.0
2011-02-28 13:20:00,89.01,89.03,88.87,89.01,22700.0,69.6187,69.6343,69.5092,69.6187,22700.0
2011-02-28 13:30:00,89.01,89.09,88.97,89.05,17000.0,69.6187,69.6812,69.5874,69.65,17000.0
2011-02-28 13:40:00,89.1,89.24,89.02,89.15,22700.0,69.6891,69.7986,69.6265,69.7282,22700.0
2011-02-28 13:50:00,89.16,89.16,88.85,88.87,14900.0,69.736,69.736,69.4935,69.5092,14900.0
2011-02-28 14:00:00,88.84,88.91,88.74,88.8,17000.0,69.4857,69.5405,69.4075,69.4544,17000.0
2011-02-28 14:10:00,88.8,88.92,88.77,88.87,11300.0,69.4544,69.5483,69.431,69.5092,11300.0
2011-02-28 14:20:00,88.88,88.94,88.72,88.81,26800.0,69.517,69.5639,69.3919,69.4622,26800.0
2011-02-28 14:30:00,88.82,88.99,88.78,88.9,35300.0,69.4701,69.603,69.4388,69.5326,35300.0
2011-02-28 14:40:00,88.91,88.97,88.87,88.88,11700.0,69.5405,69.5874,69.5092,69.517,11700.0
2011-02-28 14:50:00,88.88,88.99,88.78,88.96,17700.0,69.517,69.603,69.4388,69.5796,17700.0
2011-02-28 15:00:00,88.97,88.98,88.83,88.83,28300.0,69.5874,69.5952,69.4779,69.4779,28300.0
2011-02-28 15:10:00,88.83,89.01,88.83,88.97,43600.0,69.4779,69.6187,69.4779,69.5874,43600.0
2011-02-28 15:20:00,88.96,89.05,88.95,89.02,41100.0,69.5796,69.65,69.5717,69.6265,41100.0
2011-02-28 15:30:00,89.0,89.2,88.99,89.13,53100.0,69.6109,69.7673,69.603,69.7125,53100.0
2011-02-28 15:40:00,89.13,89.16,89.01,89.08,86400.0,69.7125,69.736,69.6187,69.6734,86400.0
2011-02-28 15:50:00,89.08,89.37,89.05,89.21,271700.0,69.6734,69.9002,69.65,69.7751,271700.0
2011-03-01 09:30:00,89.64,89.7,89.19,89.19,44100.0,70.1114,70.1584,69.7595,69.7595,44100.0
2011-03-01 09:40:00,89.2,89.25,88.61,89.24,85600.0,69.7673,69.8064,69.3058,69.7986,85600.0
2011-03-01 09:50:00,89.22,89.29,88.8,88.88,18100.0,69.7829,69.8377,69.4544,69.517,18100.0
2011-03-01 10:00:00,88.84,89.12,88.4,88.65,54400.0,69.4857,69.7047,69.1416,69.3371,54400.0
2011-03-01 10:10:00,88.61,88.65,88.16,88.23,27000.0,69.3058,69.3371,68.9538,69.0086,27000.0
2011-03-01 10:20:00,88.22,88.37,88.08,88.13,22400.0,69.0008,69.1181,68.8913,68.9304,22400.0
2011-03-01 10:30:00,88.1,88.14,87.89,88.08,18100.0,68.9069,68.9382,68.7427,68.8913,18100.0
2011-03-01 10:40:00,88.13,88.44,88.13,88.22,39900.0,68.9304,69.1728,68.9304,69.0008,39900.0
2011-03-01 10:50:00,88.16,88.78,88.16,88.75,22100.0,68.9538,69.4388,68.9538,69.4153,22100.0
2011-03-01 11:00:00,88.75,88.91,88.72,88.76,35500.0,69.4153,69.5405,69.3919,69.4231,35500.0
2011-03-01 11:10:00,88.75,88.83,88.54,88.65,28400.0,69.4153,69.4779,69.2511,69.3371,28400.0
2011-03-01 11:20:00,88.64,88.76,88.23,88.23,27100.0,69.3293,69.4231,69.0086,69.0086,27100.0
2011-03-01 11:30:00,88.21,88.22,87.97,87.97,20400.0,68.993,69.0008,68.8052,68.8052,20400.0
2011-03-01 11:40:00,87.99,88.06,87.69,87.71,21600.0,68.8209,68.8756,68.5862,68.6019,21600.0
2011-03-01 11:50:00,87.69,87.73,87.4,87.41,25700.0,68.5862,68.6175,68.3594,68.3672,25700.0
2011-03-01 12:00:00,87.38,87.4,87.16,87.24,48800.0,68.3438,68.3594,68.1717,68.2343,48800.0
2011-03-01 12:10:00,87.24,87.37,87.18,87.32,31700.0,68.2343,68.336,68.1873,68.2968,31700.0
2011-03-01 12:20:00,87.32,87.45,87.14,87.14,12800.0,68.2968,68.3985,68.1561,68.1561,12800.0
2011-03-01 12:30:00,87.14,87.45,87.09,87.39,18300.0,68.1561,68.3985,68.117,68.3516,18300.0
2011-03-01 12:40:00,87.42,87.71,87.42,87.64,40000.0,68.3751,68.6019,68.3751,68.5471,40000.0
2011-03-01 12:50:00,87.64,87.74,87.57,87.59,47600.0,68.5471,68.6253,68.4924,68.508,47600.0
2011-03-01 13:00:00,87.59,87.6,87.37,87.53,35400.0,68.508,68.5158,68.336,68.4611,35400.0
2011-03-01 13:10:00,87.47,87.66,87.36,87.4,56600.0,68.4142,68.5628,68.3281,68.3594,56600.0
2011-03-01 13:20:00,87.41,87.56,87.17,87.4,88000.0,68.3672,68.4846,68.1795,68.3594,88000.0
2011-03-01 13:30:00,87.34,87.49,87.27,87.32,41000.0,68.3125,68.4298,68.2577,68.2968,41000.0
2011-03-01 13:40:00,87.33,87.36,87.07,87.14,18200.0,68.3047,68.3281,68.1013,68.1561,18200.0
2011-03-01 13:50:00,87.13,87.38,87.04,87.27,21200.0,68.1482,68.3438,68.0778,68.2577,21200.0
2011-03-01 14:00:00,87.28,87.28,86.9,87.02,63100.0,68.2656,68.2656,67.9683,68.0622,63100.0
2011-03-01 14:10:00,87.02,87.07,86.67,86.9,51500.0,68.0622,68.1013,67.7885,67.9683,51500.0
2011-03-01 14:20:00,86.9,86.92,86.53,86.54,28900.0,67.9683,67.984,67.679,67.6868,28900.0
2011-03-01 14:30:00,86.58,86.71,86.34,86.48,44500.0,67.7181,67.8197,67.5303,67.6398,44500.0
2011-03-01 14:40:00,86.47,86.63,86.41,86.54,30700.0,67.632,67.7572,67.5851,67.6868,30700.0
2011-03-01 14:50:00,86.55,86.79,86.42,86.43,98700.0,67.6946,67.8823,67.5929,67.6007,98700.0
2011-03-01 15:00:00,86.4,86.62,86.38,86.38,49400.0,67.5773,67.7493,67.5616,67.5616,49400.0
2011-03-01 15:10:00,86.35,86.83,86.28,86.83,76600.0,67.5382,67.9136,67.4834,67.9136,76600.0
2011-03-01 15:20:00,86.89,86.92,86.62,86.75,93300.0,67.9605,67.984,67.7493,67.851,93300.0
2011-03-01 15:30:00,86.75,87.09,86.73,86.94,64200.0,67.851,68.117,67.8354,67.9996,64200.0
2011-03-01 15:40:00,86.94,87.04,86.67,86.8,120900.0,67.9996,68.0778,67.7885,67.8901,120900.0
2011-03-01 15:50:00,86.81,86.97,86.74,86.75,180300.0,67.898,68.0231,67.8432,67.851,180300.0
2011-03-02 09:30:00,86.58,86.9,86.4,86.65,69800.0,67.7181,67.9683,67.5773,67.7728,69800.0
2011-03-02 09:40:00,86.7,87.41,86.55,86.63,76400.0,67.8119,68.3672,67.6946,67.7572,76400.0
2011-03-02 09:50:00,86.62,86.65,86.42,86.49,84200.0,67.7493,67.7728,67.5929,67.6477,84200.0
2011-03-02 10:00:00,86.49,86.74,86.2,86.32,78500.0,67.6477,67.8432,67.4208,67.5147,78500.0
2011-03-02 10:10:00,86.31,86.56,86.05,86.5,41800.0,67.5069,67.7024,67.3035,67.6555,41800.0
2011-03-02 10:20:00,86.54,86.65,86.41,86.56,18000.0,67.6868,67.7728,67.5851,67.7024,18000.0
2011-03-02 10:30:00,86.56,86.79,86.3,86.39,90200.0,67.7024,67.8823,67.4991,67.5695,90200.0
2011-03-02 10:40:00,86.4,86.75,86.31,86.71,70800.0,67.5773,67.851,67.5069,67.8197,70800.0
2011-03-02 10:50:00,86.78,86.83,86.51,86.54,43600.0,67.8745,67.9136,67.6633,67.6868,43600.0
2011-03-02 11:00:00,86.6,86.92,86.4,86.7,66400.0,67.7337,67.984,67.5773,67.8119,66400.0
2011-03-02 11:10:00,86.7,86.79,86.1,86.18,58000.0,67.8119,67.8823,67.3426,67.4052,58000.0
2011-03-02 11:20:00,86.17,86.26,85.82,86.16,58300.0,67.3974,67.4678,67.1236,67.3896,58300.0
2011-03-02 11:30:00,86.15,86.25,85.94,86.12,121300.0,67.3817,67.46,67.2175,67.3583,121300.0
2011-03-02 11:40:00,86.11,86.25,85.91,86.06,80600.0,67.3505,67.46,67.194,67.3113,80600.0
2011-03-02 11:50:00,86.06,86.15,85.56,85.62,26300.0,67.3113,67.3817,66.9203,66.9672,26300.0
2011-03-02 12:00:00,85.66,86.09,85.62,86.09,29300.0,66.9985,67.3348,66.9672,67.3348,29300.0
2011-03-02 12:10:00,86.08,86.14,85.99,86.13,20800.0,67.327,67.3739,67.2566,67.3661,20800.0
2011-03-02 12:20:00,86.12,86.52,86.12,86.49,18100.0,67.3583,67.6711,67.3583,67.6477,18100.0
2011-03-02 12:30:00,86.5,86.63,86.43,86.63,58000.0,67.6555,67.7572,67.6007,67.7572,58000.0
2011-03-02 12:40:00,86.62,86.8,86.62,86.76,26200.0,67.7493,67.8901,67.7493,67.8588,26200.0
2011-03-02 12:50:00,86.79,86.9,86.67,86.77,31000.0,67.8823,67.9683,67.7885,67.8667,31000.0
2011-03-02 13:00:00,86.76,86.9,86.68,86.68,13700.0,67.8588,67.9683,67.7963,67.7963,13700.0
2011-03-02 13:10:00,86.67,86.69,86.5,86.6,9900.0,67.7885,67.8041,67.6555,67.7337,9900.0
2011-03-02 13:20:00,86.61,86.74,86.59,86.62,14900.0,67.7415,67.8432,67.7259,67.7493,14900.0
2011-03-02 13:30:00,86.61,86.73,86.46,86.56,17800.0,67.7415,67.8354,67.6242,67.7024,17800.0
2011-03-02 13:40:00,86.55,86.55,86.08,86.16,34900.0,67.6946,67.6946,67.327,67.3896,34900.0
2011-03-02 13:50:00,86.18,86.32,86.05,86.12,8700.0,67.4052,67.5147,67.3035,67.3583,8700.0
2011-03-02 14:00:00,86.19,86.45,85.98,86.42,22500.0,67.413,67.6164,67.2488,67.5929,22500.0
2011-03-02 14:10:00,86.46,86.73,86.46,86.51,137000.0,67.6242,67.8354,67.6242,67.6633,137000.0
2011-03-02 14:20:00,86.52,86.62,86.32,86.48,39500.0,67.6711,67.7493,67.5147,67.6398,39500.0
2011-03-02 14:30:00,86.47,86.7,86.41,86.57,57700.0,67.632,67.8119,67.5851,67.7102,57700.0
2011-03-02 14:40:00,86.59,86.88,86.58,86.71,42500.0,67.7259,67.9527,67.7181,67.8197,42500.0
2011-03-02 14:50:00,86.71,86.84,86.62,86.64,104500.0,67.8197,67.9214,67.7493,67.765,104500.0
2011-03-02 15:00:00,86.64,87.05,86.64,86.99,72600.0,67.765,68.0857,67.765,68.0387,72600.0
2011-03-02 15:10:00,87.0,87.01,86.81,86.85,67300.0,68.0466,68.0544,67.898,67.9292,67300.0
2011-03-02 15:20:00,86.84,86.93,86.7,86.71,27800.0,67.9214,67.9918,67.8119,67.8197,27800.0
2011-03-02 15:30:00,86.73,86.84,86.65,86.76,72000.0,67.8354,67.9214,67.7728,67.8588,72000.0
2011-03-02 15:40:00,86.75,86.78,86.6,86.66,86300.0,67.851,67.8745,67.7337,67.7806,86300.0
2011-03-02 15:50:00,86.66,86.7,86.55,86.65,153200.0,67.7806,67.8119,67.6946,67.7728,153200.0
2011-03-03 09:30:00,87.78,88.16,87.6,87.98,64100.0,68.6566,68.9538,68.5158,68.8131,64100.0
2011-03-03 09:40:00,88.0,88.55,87.98,88.52,40800.0,68.8287,69.2589,68.8131,69.2354,40800.0
2011-03-03 09:50:00,88.53,88.6,88.5,88.54,44400.0,69.2432,69.298,69.2198,69.2511,44400.0
2011-03-03 10:00:00,88.53,88.7,88.33,88.54,30500.0,69.2432,69.3762,69.0868,69.2511,30500.0
2011-03-03 10:10:00,88.6,88.99,88.6,88.79,32900.0,69.298,69.603,69.298,69.4466,32900.0
2011-03-03 10:20:00,88.75,88.99,88.67,88.95,69600.0,69.4153,69.603,69.3527,69.5717,69600.0
2011-03-03 10:30:00,88.99,89.03,88.84,88.94,43400.0,69.603,69.6343,69.4857,69.5639,43400.0
2011-03-03 10:40:00,88.97,89.41,88.97,89.22,45600.0,69.5874,69.9315,69.5874,69.7829,45600.0
2011-03-03 10:50:00,89.23,89.38,89.2,89.37,29600.0,69.7907,69.9081,69.7673,69.9002,29600.0
2011-03-03 11:00:00,89.38,89.65,89.38,89.63,44600.0,69.9081,70.1192,69.9081,70.1036,44600.0
2011-03-03 11:10:00,89.64,89.67,89.33,89.46,140400.0,70.1114,70.1349,69.869,69.9706,140400.0
2011-03-03 11:20:00,89.48,89.58,89.4,89.5,35700.0,69.9863,70.0645,69.9237,70.0019,35700.0
2011-03-03 11:30:00,89.46,89.5,89.32,89.37,25700.0,69.9706,70.0019,69.8611,69.9002,25700.0
2011-03-03 11:40:00,89.39,89.55,89.34,89.55,26400.0,69.9159,70.041,69.8768,70.041,26400.0
2011-03-03 11:50:00,89.55,89.75,89.48,89.54,61500.0,70.041,70.1975,69.9863,70.0332,61500.0
2011-03-03 12:00:00,89.51,89.55,89.39,89.49,23400.0,70.0097,70.041,69.9159,69.9941,23400.0
2011-03-03 12:10:00,89.53,89.56,89.5,89.51,21800.0,70.0254,70.0489,70.0019,70.0097,21800.0
2011-03-03 12:20:00,89.51,89.6,89.42,89.52,19200.0,70.0097,70.0801,69.9394,70.0176,19200.0
2011-03-03 12:30:00,89.49,89.52,89.38,89.39,24100.0,69.9941,70.0176,69.9081,69.9159,24100.0
2011-03-03 12:40:00,89.43,89.46,89.38,89.46,33900.0,69.9472,69.9706,69.9081,69.9706,33900.0
2011-03-03 12:50:00,89.45,89.51,89.4,89.46,13600.0,69.9628,70.0097,69.9237,69.9706,13600.0
2011-03-03 13:00:00,89.47,89.55,89.46,89.5,10800.0,69.9785,70.041,69.9706,70.0019,10800.0
2011-03-03 13:10:00,89.52,89.56,89.48,89.5,14200.0,70.0176,70.0489,69.9863,70.0019,14200.0
2011-03-03 13:20:00,89.52,89.66,89.47,89.52,15500.0,70.0176,70.1271,69.9785,70.0176,15500.0
2011-03-03 13:30:00,89.51,89.67,89.47,89.61,15200.0,70.0097,70.1349,69.9785,70.088,15200.0
2011-03-03 13:40:00,89.62,89.62,89.53,89.59,22200.0,70.0958,70.0958,70.0254,70.0723,22200.0
2011-03-03 13:50:00,89.59,89.59,89.5,89.51,15900.0,70.0723,70.0723,70.0019,70.0097,15900.0
2011-03-03 14:00:00,89.52,89.59,89.48,89.55,44600.0,70.0176,70.0723,69.9863,70.041,44600.0
2011-03-03 14:10:00,89.54,89.73,89.54,89.68,50800.0,70.0332,70.1818,70.0332,70.1427,50800.0
2011-03-03 14:20:00,89.7,89.7,89.51,89.59,24400.0,70.1584,70.1584,70.0097,70.0723,24400.0
2011-03-03 14:30:00,89.6,89.67,89.57,89.59,28800.0,70.0801,70.1349,70.0567,70.0723,28800.0
2011-03-03 14:40:00,89.58,89.71,89.56,89.65,16900.0,70.0645,70.1662,70.0489,70.1192,16900.0
2011-03-03 14:50:00,89.66,89.75,89.6,89.65,107600.0,70.1271,70.1975,70.0801,70.1192,107600.0
2011-03-03 15:00:00,89.65,89.65,89.59,89.59,23900.0,70.1192,70.1192,70.0723,70.0723,23900.0
2011-03-03 15:10:00,89.59,89.64,89.56,89.63,44000.0,70.0723,70.1114,70.0489,70.1036,44000.0
2011-03-03 15:20:00,89.63,89.71,89.61,89.65,42500.0,70.1036,70.1662,70.088,70.1192,42500.0
2011-03-03 15:30:00,89.64,89.64,89.46,89.6,105900.0,70.1114,70.1114,69.9706,70.0801,105900.0
2011-03-03 15:40:00,89.61,89.64,89.51,89.57,116400.0,70.088,70.1114,70.0097,70.0567,116400.0
2011-03-03 15:50:00,89.58,89.62,89.5,89.55,88800.0,70.0645,70.0958,70.0019,70.041,88800.0
2011-03-04 09:30:00,89.7,89.7,89.09,89.21,29600.0,70.1584,70.1584,69.6812,69.7751,29600.0
2011-03-04 09:40:00,89.24,89.45,88.87,88.92,22900.0,69.7986,69.9628,69.5092,69.5483,22900.0
2011-03-04 09:50:00,88.94,88.94,88.71,88.83,19300.0,69.5639,69.5639,69.384,69.4779,19300.0
2011-03-04 10:00:00,88.82,88.91,88.35,88.39,38000.0,69.4701,69.5405,69.1025,69.1337,38000.0
2011-03-04 10:10:00,88.37,88.42,88.03,88.14,25700.0,69.1181,69.1572,68.8522,68.9382,25700.0
2011-03-04 10:20:00,88.15,88.25,87.9,88.22,33300.0,68.946,69.0242,68.7505,69.0008,33300.0
2011-03-04 10:30:00,88.21,88.53,88.16,88.53,40500.0,68.993,69.2432,68.9538,69.2432,40500.0
2011-03-04 10:40:00,88.53,88.56,88.37,88.42,34500.0,69.2432,69.2667,69.1181,69.1572,34500.0
2011-03-04 10:50:00,88.42,88.45,88.27,88.28,28200.0,69.1572,69.1807,69.0399,69.0477,28200.0
2011-03-04 11:00:00,88.28,88.37,88.01,88.02,31400.0,69.0477,69.1181,68.8365,68.8443,31400.0
2011-03-04 11:10:00,88.01,88.25,87.96,88.2,21800.0,68.8365,69.0242,68.7974,68.9851,21800.0
2011-03-04 11:20:00,88.24,88.28,88.1,88.2,22100.0,69.0164,69.0477,68.9069,68.9851,22100.0
2011-03-04 11:30:00,88.18,88.41,88.04,88.37,37100.0,68.9695,69.1494,68.86,69.1181,37100.0
2011-03-04 11:40:00,88.36,88.37,88.12,88.2,23100.0,69.1103,69.1181,68.9226,68.9851,23100.0
2011-03-04 11:50:00,88.21,88.27,87.88,87.9,34400.0,68.993,69.0399,68.7348,68.7505,34400.0
2011-03-04 12:00:00,87.92,87.98,87.76,87.83,16800.0,68.7661,68.8131,68.641,68.6957,16800.0
2011-03-04 12:10:00,87.82,87.83,87.47,87.51,18500.0,68.6879,68.6957,68.4142,68.4455,18500.0
2011-03-04 12:20:00,87.5,87.53,87.31,87.53,24000.0,68.4376,68.4611,68.289,68.4611,24000.0
2011-03-04 12:30:00,87.51,87.62,87.45,87.62,24900.0,68.4455,68.5315,68.3985,68.5315,24900.0
2011-03-04 12:40:00,87.61,87.68,87.55,87.55,44600.0,68.5237,68.5784,68.4767,68.4767,44600.0
2011-03-04 12:50:00,87.54,87.56,87.44,87.51,14800.0,68.4689,68.4846,68.3907,68.4455,14800.0
2011-03-04 13:00:00,87.5,87.6,87.43,87.49,14200.0,68.4376,68.5158,68.3829,68.4298,14200.0
2011-03-04 13:10:00,87.52,87.54,87.2,87.22,23300.0,68.4533,68.4689,68.203,68.2186,23300.0
2011-03-04 13:20:00,87.22,87.28,87.17,87.25,12100.0,68.2186,68.2656,68.1795,68.2421,12100.0
2011-03-04 13:30:00,87.23,87.5,87.21,87.5,8800.0,68.2265,68.4376,68.2108,68.4376,8800.0
2011-03-04 13:40:00,87.49,87.5,87.18,87.21,13400.0,68.4298,68.4376,68.1873,68.2108,13400.0
2011-03-04 13:50:00,87.23,87.42,87.14,87.31,31400.0,68.2265,68.3751,68.1561,68.289,31400.0
2011-03-04 14:00:00,87.3,87.32,87.19,87.21,14600.0,68.2812,68.2968,68.1952,68.2108,14600.0
2011-03-04 14:10:00,87.17,87.33,87.16,87.33,18500.0,68.1795,68.3047,68.1717,68.3047,18500.0
2011-03-04 14:20:00,87.31,87.49,87.27,87.44,39100.0,68.289,68.4298,68.2577,68.3907,39100.0
2011-03-04 14:30:00,87.43,87.44,87.22,87.29,33800.0,68.3829,68.3907,68.2186,68.2734,33800.0
2011-03-04 14:40:00,87.3,87.36,87.16,87.2,40100.0,68.2812,68.3281,68.1717,68.203,40100.0
2011-03-04 14:50:00,87.19,87.29,87.18,87.28,35700.0,68.1952,68.2734,68.1873,68.2656,35700.0
2011-03-04 15:00:00,87.28,87.37,87.17,87.22,130700.0,68.2656,68.336,68.1795,68.2186,130700.0
2011-03-04 15:10:00,87.24,87.26,87.04,87.09,53500.0,68.2343,68.2499,68.0778,68.117,53500.0
2011-03-04 15:20:00,87.09,87.1,86.76,86.85,96200.0,68.117,68.1248,67.8588,67.9292,96200.0
2011-03-04 15:30:00,86.87,86.95,86.78,86.92,57300.0,67.9449,68.0075,67.8745,67.984,57300.0
2011-03-04 15:40:00,86.92,87.35,86.9,87.3,79000.0,67.984,68.3203,67.9683,68.2812,79000.0
2011-03-04 15:50:00,87.3,87.43,87.23,87.29,208700.0,68.2812,68.3829,68.2265,68.2734,208700.0
2011-03-07 09:30:00,87.56,87.6,87.25,87.39,108700.0,68.4846,68.5158,68.2421,68.3516,108700.0
2011-03-07 09:40:00,87.37,87.4,87.07,87.27,75300.0,68.336,68.3594,68.1013,68.2577,75300.0
2011-03-07 09:50:00,87.25,87.29,86.65,87.04,101400.0,68.2421,68.2734,67.7728,68.0778,101400.0
2011-03-07 10:00:00,87.0,87.21,86.76,86.92,229200.0,68.0466,68.2108,67.8588,67.984,229200.0
2011-03-07 10:10:00,86.92,87.02,86.75,86.75,104600.0,67.984,68.0622,67.851,67.851,104600.0
2011-03-07 10:20:00,86.74,86.75,86.51,86.54,111000.0,67.8432,67.851,67.6633,67.6868,111000.0
2011-03-07 10:30:00,86.55,86.56,86.27,86.3,74000.0,67.6946,67.7024,67.4756,67.4991,74000.0
2011-03-07 10:40:00,86.32,86.35,85.89,85.95,74100.0,67.5147,67.5382,67.1784,67.2253,74100.0
2011-03-07 10:50:00,86.01,86.17,85.88,86.07,74200.0,67.2722,67.3974,67.1706,67.3192,74200.0
2011-03-07 11:00:00,86.06,86.06,85.65,85.67,95600.0,67.3113,67.3113,66.9907,67.0063,95600.0
2011-03-07 11:10:00,85.67,85.98,85.62,85.85,66400.0,67.0063,67.2488,66.9672,67.1471,66400.0
2011-03-07 11:20:00,85.83,85.86,85.5,85.5,70700.0,67.1315,67.1549,66.8733,66.8733,70700.0
2011-03-07 11:30:00,85.5,85.58,85.27,85.35,72400.0,66.8733,66.9359,66.6935,66.756,72400.0
2011-03-07 11:40:00,85.36,85.53,85.26,85.29,29500.0,66.7638,66.8968,66.6856,66.7091,29500.0
2011-03-07 11:50:00,85.3,85.42,85.12,85.41,49900.0,66.7169,66.8108,66.5761,66.803,49900.0
2011-03-07 12:00:00,85.43,85.6,85.37,85.43,71100.0,66.8186,66.9516,66.7717,66.8186,71100.0
2011-03-07 12:10:00,85.44,85.44,85.16,85.2,95600.0,66.8264,66.8264,66.6074,66.6387,95600.0
2011-03-07 12:20:00,85.2,85.21,85.06,85.13,38100.0,66.6387,66.6465,66.5292,66.584,38100.0
2011-03-07 12:30:00,85.1,85.29,85.08,85.23,33400.0,66.5605,66.7091,66.5448,66.6622,33400.0
2011-03-07 12:40:00,85.24,85.33,85.09,85.22,57500.0,66.67,66.7404,66.5527,66.6543,57500.0
2011-03-07 12:50:00,85.17,85.18,85.03,85.05,77000.0,66.6152,66.6231,66.5057,66.5214,77000.0
2011-03-07 13:00:00,85.05,85.18,85.02,85.07,43100.0,66.5214,66.6231,66.4979,66.537,43100.0
2011-03-07 13:10:00,85.07,85.19,84.93,85.07,41900.0,66.537,66.6309,66.4275,66.537,41900.0
2011-03-07 13:20:00,85.07,85.18,85.06,85.12,27600.0,66.537,66.6231,66.5292,66.5761,27600.0
2011-03-07 13:30:00,85.11,85.23,85.03,85.21,33900.0,66.5683,66.6622,66.5057,66.6465,33900.0
2011-03-07 13:40:00,85.22,85.39,85.22,85.36,46700.0,66.6543,66.7873,66.6543,66.7638,46700.0
2011-03-07 13:50:00,85.35,85.39,85.23,85.32,65500.0,66.756,66.7873,66.6622,66.7326,65500.0
2011-03-07 14:00:00,85.3,85.52,85.29,85.4,39000.0,66.7169,66.889,66.7091,66.7951,39000.0
2011-03-07 14:10:00,85.41,85.53,85.3,85.48,54500.0,66.803,66.8968,66.7169,66.8577,54500.0
2011-03-07 14:20:00,85.51,85.52,85.36,85.44,34400.0,66.8812,66.889,66.7638,66.8264,34400.0
2011-03-07 14:30:00,85.4,85.51,85.37,85.42,24300.0,66.7951,66.8812,66.7717,66.8108,24300.0
2011-03-07 14:40:00,85.42,85.55,85.36,85.47,31000.0,66.8108,66.9125,66.7638,66.8499,31000.0
2011-03-07 14:50:00,85.47,85.5,85.33,85.41,28700.0,66.8499,66.8733,66.7404,66.803,28700.0
2011-03-07 15:00:00,85.38,85.49,85.25,85.46,47000.0,66.7795,66.8655,66.6778,66.8421,47000.0
2011-03-07 15:10:00,85.45,85.67,85.44,85.55,52000.0,66.8342,67.0063,66.8264,66.9125,52000.0
2011-03-07 15:20:00,85.56,85.68,85.39,85.59,55600.0,66.9203,67.0141,66.7873,66.9437,55600.0
2011-03-07 15:30:00,85.61,85.69,85.5,85.62,77800.0,66.9594,67.022,66.8733,66.9672,77800.0
2011-03-07 15:40:00,85.62,85.68,85.5,85.53,64100.0,66.9672,67.0141,66.8733,66.8968,64100.0
2011-03-07 15:50:00,85.51,85.51,85.17,85.22,180700.0,66.8812,66.8812,66.6152,66.6543,180700.0
2011-03-08 09:30:00,85.37,85.68,84.77,84.91,64600.0,66.7717,67.0141,66.3024,66.4119,64600.0
2011-03-08 09:40:00,84.91,85.15,84.58,84.74,70900.0,66.4119,66.5996,66.1538,66.2789,70900.0
2011-03-08 09:50:00,84.8,85.72,84.77,85.72,57900.0,66.3258,67.0454,66.3024,67.0454,57900.0
2011-03-08 10:00:00,85.67,86.25,85.67,86.1,60900.0,67.0063,67.46,67.0063,67.3426,60900.0
2011-03-08 10:10:00,86.12,86.55,86.1,86.53,38100.0,67.3583,67.6946,67.3426,67.679,38100.0
2011-03-08 10:20:00,86.57,86.71,86.16,86.43,28100.0,67.7102,67.8197,67.3896,67.6007,28100.0
2011-03-08 10:30:00,86.5,86.79,86.22,86.54,45700.0,67.6555,67.8823,67.4365,67.6868,45700.0
2011-03-08 10:40:00,86.54,86.68,86.32,86.41,46900.0,67.6868,67.7963,67.5147,67.5851,46900.0
2011-03-08 10:50:00,86.38,86.48,86.28,86.36,32200.0,67.5616,67.6398,67.4834,67.546,32200.0
2011-03-08 11:00:00,86.38,86.41,86.21,86.26,40100.0,67.5616,67.5851,67.4287,67.4678,40100.0
2011-03-08 11:10:00,86.27,86.45,86.19,86.42,29300.0,67.4756,67.6164,67.413,67.5929,29300.0
2011-03-08 11:20:00,86.41,86.87,86.37,86.82,22500.0,67.5851,67.9449,67.5538,67.9058,22500.0
2011-03-08 11:30:00,86.9,86.95,86.79,86.94,20700.0,67.9683,68.0075,67.8823,67.9996,20700.0
2011-03-08 11:40:00,86.95,87.09,86.89,86.95,73900.0,68.0075,68.117,67.9605,68.0075,73900.0
2011-03-08 11:50:00,86.95,87.0,86.82,86.87,80600.0,68.0075,68.0466,67.9058,67.9449,80600.0
2011-03-08 12:00:00,86.86,86.92,86.81,86.87,50700.0,67.9371,67.984,67.898,67.9449,50700.0
2011-03-08 12:10:00,86.85,86.9,86.72,86.79,24700.0,67.9292,67.9683,67.8276,67.8823,24700.0
2011-03-08 12:20:00,86.84,86.84,86.64,86.64,46800.0,67.9214,67.9214,67.765,67.765,46800.0
2011-03-08 12:30:00,86.64,86.7,86.46,86.51,37400.0,67.765,67.8119,67.6242,67.6633,37400.0
2011-03-08 12:40:00,86.51,86.56,86.4,86.43,44300.0,67.6633,67.7024,67.5773,67.6007,44300.0
2011-03-08 12:50:00,86.43,86.58,86.43,86.51,23800.0,67.6007,67.7181,67.6007,67.6633,23800.0
2011-03-08 13:00:00,86.49,86.76,86.48,86.69,29000.0,67.6477,67.8588,67.6398,67.8041,29000.0
2011-03-08 13:10:00,86.69,86.69,86.48,86.55,34800.0,67.8041,67.8041,67.6398,67.6946,34800.0
2011-03-08 13:20:00,86.55,86.67,86.52,86.67,12000.0,67.6946,67.7885,67.6711,67.7885,12000.0
2011-03-08 13:30:00,86.67,86.72,86.55,86.63,25300.0,67.7885,67.8276,67.6946,67.7572,25300.0
2011-03-08 13:40:00,86.63,86.67,86.55,86.67,15800.0,67.7572,67.7885,67.6946,67.7885,15800.0
2011-03-08 13:50:00,86.68,86.75,86.58,86.68,20700.0,67.7963,67.851,67.7181,67.7963,20700.0
2011-03-08 14:00:00,86.67,86.72,86.29,86.34,63700.0,67.7885,67.8276,67.4912,67.5303,63700.0
2011-03-08 14:10:00,86.33,86.33,86.07,86.29,49300.0,67.5225,67.5225,67.3192,67.4912,49300.0
2011-03-08 14:20:00,86.33,86.33,85.97,86.16,56900.0,67.5225,67.5225,67.241,67.3896,56900.0
2011-03-08 14:30:00,86.18,86.22,85.89,86.19,74500.0,67.4052,67.4365,67.1784,67.413,74500.0
2011-03-08 14:40:00,86.2,86.35,86.12,86.25,86800.0,67.4208,67.5382,67.3583,67.46,86800.0
2011-03-08 14:50:00,86.24,86.29,86.15,86.22,49400.0,67.4521,67.4912,67.3817,67.4365,49400.0
2011-03-08 15:00:00,86.22,86.29,86.13,86.28,49400.0,67.4365,67.4912,67.3661,67.4834,49400.0
2011-03-08 15:10:00,86.31,86.38,86.23,86.24,54700.0,67.5069,67.5616,67.4443,67.4521,54700.0
2011-03-08 15:20:00,86.25,86.29,86.11,86.26,54200.0,67.46,67.4912,67.3505,67.4678,54200.0
2011-03-08 15:30:00,86.26,86.28,86.14,86.18,49000.0,67.4678,67.4834,67.3739,67.4052,49000.0
2011-03-08 15:40:00,86.18,86.22,86.05,86.09,78500.0,67.4052,67.4365,67.3035,67.3348,78500.0
2011-03-08 15:50:00,86.09,86.14,85.96,85.98,196300.0,67.3348,67.3739,67.2331,67.2488,196300.0
2011-03-09 09:30:00,85.77,85.8,85.28,85.29,44800.0,67.0845,67.108,66.7013,66.7091,44800.0
2011-03-09 09:40:00,85.3,85.3,84.74,85.13,90400.0,66.7169,66.7169,66.2789,66.584,90400.0
2011-03-09 09:50:00,85.14,85.22,84.9,84.91,67200.0,66.5918,66.6543,66.4041,66.4119,67200.0
2011-03-09 10:00:00,85.0,85.03,84.76,84.82,139400.0,66.4823,66.5057,66.2946,66.3415,139400.0
2011-03-09 10:10:00,84.83,85.5,84.74,85.46,94000.0,66.3493,66.8733,66.2789,66.8421,94000.0
2011-03-09 10:20:00,85.47,85.64,85.32,85.61,70800.0,66.8499,66.9828,66.7326,66.9594,70800.0
2011-03-09 10:30:00,85.59,86.0,85.59,85.8,35900.0,66.9437,67.2644,66.9437,67.108,35900.0
2011-03-09 10:40:00,85.77,85.79,85.51,85.68,30400.0,67.0845,67.1002,66.8812,67.0141,30400.0
2011-03-09 10:50:00,85.71,85.72,85.13,85.25,60800.0,67.0376,67.0454,66.584,66.6778,60800.0
2011-03-09 11:00:00,85.26,85.3,85.0,85.12,50000.0,66.6856,66.7169,66.4823,66.5761,50000.0
2011-03-09 11:10:00,85.17,85.35,85.05,85.24,60300.0,66.6152,66.756,66.5214,66.67,60300.0
2011-03-09 11:20:00,85.26,85.56,85.26,85.4,35900.0,66.6856,66.9203,66.6856,66.7951,35900.0
2011-03-09 11:30:00,85.44,85.85,85.16,85.77,34100.0,66.8264,67.1471,66.6074,67.0845,34100.0
2011-03-09 11:40:00,85.77,86.11,85.67,85.95,62000.0,67.0845,67.3505,67.0063,67.2253,62000.0
2011-03-09 11:50:00,85.92,86.08,85.83,85.96,55600.0,67.2018,67.327,67.1315,67.2331,55600.0
2011-03-09 12:00:00,85.99,86.2,85.95,85.99,26700.0,67.2566,67.4208,67.2253,67.2566,26700.0
2011-03-09 12:10:00,86.01,86.13,85.94,86.11,31100.0,67.2722,67.3661,67.2175,67.3505,31100.0
2011-03-09 12:20:00,86.12,86.18,85.76,85.81,17000.0,67.3583,67.4052,67.0767,67.1158,17000.0
2011-03-09 12:30:00,85.82,86.13,85.81,86.1,44500.0,67.1236,67.3661,67.1158,67.3426,44500.0
2011-03-09 12:40:00,86.12,86.18,85.86,86.16,24700.0,67.3583,67.4052,67.1549,67.3896,24700.0
2011-03-09 12:50:00,86.14,86.22,85.99,86.07,28100.0,67.3739,67.4365,67.2566,67.3192,28100.0
2011-03-09 13:00:00,86.04,86.18,85.88,85.88,26600.0,67.2957,67.4052,67.1706,67.1706,26600.0
2011-03-09 13:10:00,85.9,86.04,85.83,86.03,18600.0,67.1862,67.2957,67.1315,67.2879,18600.0
2011-03-09 13:20:00,86.03,86.12,85.94,85.97,30700.0,67.2879,67.3583,67.2175,67.241,30700.0
2011-03-09 13:30:00,85.99,86.15,85.87,85.88,12100.0,67.2566,67.3817,67.1627,67.1706,12100.0
2011-03-09 13:40:00,85.91,85.98,85.85,85.94,14100.0,67.194,67.2488,67.1471,67.2175,14100.0
2011-03-09 13:50:00,85.93,86.01,85.79,85.92,23800.0,67.2097,67.2722,67.1002,67.2018,23800.0
2011-03-09 14:00:00,85.92,86.16,85.92,86.1,37900.0,67.2018,67.3896,67.2018,67.3426,37900.0
2011-03-09 14:10:00,86.12,86.14,86.03,86.07,39600.0,67.3583,67.3739,67.2879,67.3192,39600.0
2011-03-09 14:20:00,86.03,86.05,85.88,85.91,14100.0,67.2879,67.3035,67.1706,67.194,14100.0
2011-03-09 14:30:00,85.92,85.96,85.54,85.57,35200.0,67.2018,67.2331,66.9046,66.9281,35200.0
2011-03-09 14:40:00,85.59,85.7,85.51,85.64,54500.0,66.9437,67.0298,66.8812,66.9828,54500.0
2011-03-09 14:50:00,85.65,85.76,85.6,85.63,21700.0,66.9907,67.0767,66.9516,66.975,21700.0
2011-03-09 15:00:00,85.64,85.69,85.61,85.67,45900.0,66.9828,67.022,66.9594,67.0063,45900.0
2011-03-09 15:10:00,85.68,85.72,85.58,85.62,39800.0,67.0141,67.0454,66.9359,66.9672,39800.0
2011-03-09 15:20:00,85.62,85.67,85.52,85.6,32400.0,66.9672,67.0063,66.889,66.9516,32400.0
2011-03-09 15:30:00,85.63,85.64,85.36,85.41,87200.0,66.975,66.9828,66.7638,66.803,87200.0
2011-03-09 15:40:00,85.44,85.46,85.24,85.4,123200.0,66.8264,66.8421,66.67,66.7951,123200.0
2011-03-09 15:50:00,85.4,85.4,85.22,85.27,163300.0,66.7951,66.7951,66.6543,66.6935,163300.0
2011-03-10 09:30:00,83.72,83.97,82.8,83.03,154300.0,65.4811,65.6767,64.7616,64.9414,154300.0
2011-03-10 09:40:00,83.03,83.74,82.93,83.66,142000.0,64.9414,65.4968,64.8632,65.4342,142000.0
2011-03-10 09:50:00,83.66,83.95,83.59,83.88,131400.0,65.4342,65.661,65.3794,65.6063,131400.0
2011-03-10 10:00:00,83.84,83.95,83.45,83.72,80800.0,65.575,65.661,65.2699,65.4811,80800.0
2011-03-10 10:10:00,83.67,84.1,83.6,83.92,95800.0,65.442,65.7783,65.3873,65.6376,95800.0
2011-03-10 10:20:00,83.92,84.34,83.91,84.06,71100.0,65.6376,65.9661,65.6297,65.7471,71100.0
2011-03-10 10:30:00,84.07,84.14,83.7,83.92,103700.0,65.7549,65.8096,65.4655,65.6376,103700.0
2011-03-10 10:40:00,83.93,84.41,83.85,84.41,46000.0,65.6454,66.0208,65.5828,66.0208,46000.0
2011-03-10 10:50:00,84.38,84.63,84.28,84.47,161000.0,65.9973,66.1929,65.9191,66.0677,161000.0
2011-03-10 11:00:00,84.51,84.57,83.88,83.88,59100.0,66.099,66.146,65.6063,65.6063,59100.0
2011-03-10 11:10:00,83.88,84.15,83.82,84.1,75700.0,65.6063,65.8175,65.5593,65.7783,75700.0
2011-03-10 11:20:00,84.08,84.08,83.89,83.98,30800.0,65.7627,65.7627,65.6141,65.6845,30800.0
2011-03-10 11:30:00,83.94,84.06,83.85,84.04,31600.0,65.6532,65.7471,65.5828,65.7314,31600.0
2011-03-10 11:40:00,84.06,84.11,83.96,84.02,16100.0,65.7471,65.7862,65.6688,65.7158,16100.0
2011-03-10 11:50:00,84.06,84.32,84.02,84.26,28700.0,65.7471,65.9504,65.7158,65.9035,28700.0
2011-03-10 12:00:00,84.29,84.34,84.09,84.09,42600.0,65.927,65.9661,65.7705,65.7705,42600.0
2011-03-10 12:10:00,84.07,84.2,84.01,84.01,18800.0,65.7549,65.8566,65.708,65.708,18800.0
2011-03-10 12:20:00,84.05,84.2,83.92,84.01,34700.0,65.7392,65.8566,65.6376,65.708,34700.0
2011-03-10 12:30:00,84.04,84.1,83.96,84.05,25300.0,65.7314,65.7783,65.6688,65.7392,25300.0
2011-03-10 12:40:00,84.05,84.13,83.96,84.07,25800.0,65.7392,65.8018,65.6688,65.7549,25800.0
2011-03-10 12:50:00,84.09,84.61,84.06,84.61,66000.0,65.7705,66.1772,65.7471,66.1772,66000.0
2011-03-10 13:00:00,84.58,84.64,84.5,84.63,69500.0,66.1538,66.2007,66.0912,66.1929,69500.0
2011-03-10 13:10:00,84.61,84.97,84.61,84.8,29400.0,66.1772,66.4588,66.1772,66.3258,29400.0
2011-03-10 13:20:00,84.82,84.86,84.31,84.55,70500.0,66.3415,66.3728,65.9426,66.1303,70500.0
2011-03-10 13:30:00,84.53,84.55,83.85,83.85,50800.0,66.1147,66.1303,65.5828,65.5828,50800.0
2011-03-10 13:40:00,83.88,84.17,83.86,84.1,25000.0,65.6063,65.8331,65.5906,65.7783,25000.0
2011-03-10 13:50:00,84.11,84.21,83.95,84.06,25800.0,65.7862,65.8644,65.661,65.7471,25800.0
2011-03-10 14:00:00,84.08,84.33,83.95,84.32,64300.0,65.7627,65.9582,65.661,65.9504,64300.0
2011-03-10 14:10:00,84.31,84.35,83.98,84.17,36700.0,65.9426,65.9739,65.6845,65.8331,36700.0
2011-03-10 14:20:00,84.18,84.23,84.05,84.12,22100.0,65.8409,65.88,65.7392,65.794,22100.0
2011-03-10 14:30:00,84.12,84.44,84.09,84.39,34600.0,65.794,66.0443,65.7705,66.0052,34600.0
2011-03-10 14:40:00,84.37,84.42,84.04,84.13,34200.0,65.9895,66.0286,65.7314,65.8018,34200.0
2011-03-10 14:50:00,84.09,84.2,84.08,84.12,24000.0,65.7705,65.8566,65.7627,65.794,24000.0
2011-03-10 15:00:00,84.14,84.17,83.92,84.04,33100.0,65.8096,65.8331,65.6376,65.7314,33100.0
2011-03-10 15:10:00,84.04,84.18,83.96,84.16,214700.0,65.7314,65.8409,65.6688,65.8253,214700.0
2011-03-10 15:20:00,84.18,84.35,84.08,84.15,50800.0,65.8409,65.9739,65.7627,65.8175,50800.0
2011-03-10 15:30:00,84.15,84.34,84.08,84.31,38000.0,65.8175,65.9661,65.7627,65.9426,38000.0
2011-03-10 15:40:00,84.35,84.67,84.25,84.3,81900.0,65.9739,66.2242,65.8957,65.9348,81900.0
2011-03-10 15:50:00,84.3,84.37,84.16,84.24,114900.0,65.9348,65.9895,65.8253,65.8878,114900.0
2011-03-11 09:30:00,84.2,84.21,83.61,84.17,80200.0,65.8566,65.8644,65.3951,65.8331,80200.0
2011-03-11 09:40:00,84.17,84.58,84.0,84.08,80200.0,65.8331,66.1538,65.7001,65.7627,80200.0
2011-03-11 09:50:00,84.07,84.49,83.92,84.39,109000.0,65.7549,66.0834,65.6376,66.0052,109000.0
2011-03-11 10:00:00,84.39,84.47,84.16,84.16,96800.0,66.0052,66.0677,65.8253,65.8253,96800.0
2011-03-11 10:10:00,84.13,84.49,84.01,84.48,38100.0,65.8018,66.0834,65.708,66.0756,38100.0
2011-03-11 10:20:00,84.5,84.61,84.07,84.17,97600.0,66.0912,66.1772,65.7549,65.8331,97600.0
2011-03-11 10:30:00,84.17,84.45,84.04,84.36,46700.0,65.8331,66.0521,65.7314,65.9817,46700.0
2011-03-11 10:40:00,84.36,84.57,84.19,84.51,24800.0,65.9817,66.146,65.8487,66.099,24800.0
2011-03-11 10:50:00,84.43,84.43,84.22,84.35,43200.0,66.0365,66.0365,65.8722,65.9739,43200.0
2011-03-11 11:00:00,84.35,84.39,83.91,83.92,45000.0,65.9739,66.0052,65.6297,65.6376,45000.0
2011-03-11 11:10:00,83.94,84.08,83.9,84.06,24900.0,65.6532,65.7627,65.6219,65.7471,24900.0
2011-03-11 11:20:00,84.02,84.3,84.02,84.16,30300.0,65.7158,65.9348,65.7158,65.8253,30300.0
2011-03-11 11:30:00,84.17,84.33,84.06,84.23,21200.0,65.8331,65.9582,65.7471,65.88,21200.0
2011-03-11 11:40:00,84.25,84.52,84.25,84.39,41900.0,65.8957,66.1068,65.8957,66.0052,41900.0
2011-03-11 11:50:00,84.37,84.54,84.28,84.5,20700.0,65.9895,66.1225,65.9191,66.0912,20700.0
2011-03-11 12:00:00,84.51,84.72,84.47,84.72,15200.0,66.099,66.2633,66.0677,66.2633,15200.0
2011-03-11 12:10:00,84.64,84.96,84.61,84.96,39800.0,66.2007,66.451,66.1772,66.451,39800.0
2011-03-11 12:20:00,84.96,85.19,84.93,84.95,29400.0,66.451,66.6309,66.4275,66.4432,29400.0
2011-03-11 12:30:00,84.95,85.03,84.89,84.91,14700.0,66.4432,66.5057,66.3962,66.4119,14700.0
2011-03-11 12:40:00,84.9,84.96,84.71,84.81,21300.0,66.4041,66.451,66.2555,66.3337,21300.0
2011-03-11 12:50:00,84.8,84.92,84.76,84.87,13300.0,66.3258,66.4197,66.2946,66.3806,13300.0
2011-03-11 13:00:00,84.87,84.92,84.78,84.82,18800.0,66.3806,66.4197,66.3102,66.3415,18800.0
2011-03-11 13:10:00,84.85,84.87,84.59,84.69,22000.0,66.365,66.3806,66.1616,66.2398,22000.0
2011-03-11 13:20:00,84.72,84.78,84.62,84.66,20500.0,66.2633,66.3102,66.1851,66.2163,20500.0
2011-03-11 13:30:00,84.64,84.74,84.59,84.62,25300.0,66.2007,66.2789,66.1616,66.1851,25300.0
2011-03-11 13:40:00,84.61,84.93,84.59,84.93,25800.0,66.1772,66.4275,66.1616,66.4275,25800.0
2011-03-11 13:50:00,84.93,84.98,84.74,84.77,22900.0,66.4275,66.4666,66.2789,66.3024,22900.0
2011-03-11 14:00:00,84.77,84.88,84.73,84.75,30400.0,66.3024,66.3884,66.2711,66.2867,30400.0
2011-03-11 14:10:00,84.77,84.95,84.72,84.92,44700.0,66.3024,66.4432,66.2633,66.4197,44700.0
2011-03-11 14:20:00,84.92,85.29,84.9,85.04,51400.0,66.4197,66.7091,66.4041,66.5136,51400.0
2011-03-11 14:30:00,85.02,85.22,85.0,85.05,30600.0,66.4979,66.6543,66.4823,66.5214,30600.0
2011-03-11 14:40:00,85.06,85.18,84.94,85.0,30100.0,66.5292,66.6231,66.4353,66.4823,30100.0
2011-03-11 14:50:00,85.03,85.06,84.95,85.02,24000.0,66.5057,66.5292,66.4432,66.4979,24000.0
2011-03-11 15:00:00,85.01,85.28,85.0,85.17,27800.0,66.4901,66.7013,66.4823,66.6152,27800.0
2011-03-11 15:10:00,85.18,85.38,85.13,85.38,40800.0,66.6231,66.7795,66.584,66.7795,40800.0
2011-03-11 15:20:00,85.37,85.53,85.34,85.52,51000.0,66.7717,66.8968,66.7482,66.889,51000.0
2011-03-11 15:30:00,85.53,85.57,85.22,85.31,46400.0,66.8968,66.9281,66.6543,66.7247,46400.0
2011-03-11 15:40:00,85.32,85.56,85.23,85.45,54900.0,66.7326,66.9203,66.6622,66.8342,54900.0
2011-03-11 15:50:00,85.46,85.58,85.35,85.35,135300.0,66.8421,66.9359,66.756,66.756,135300.0
2011-03-14 09:30:00,85.0,85.66,85.0,85.39,109400.0,66.4823,66.9985,66.4823,66.7873,109400.0
2011-03-14 09:40:00,85.38,85.99,84.74,85.9,122700.0,66.7795,67.2566,66.2789,67.1862,122700.0
2011-03-14 09:50:00,85.92,86.7,85.88,86.33,164200.0,67.2018,67.8119,67.1706,67.5225,164200.0
2011-03-14 10:00:00,86.31,86.38,86.03,86.05,94100.0,67.5069,67.5616,67.2879,67.3035,94100.0
2011-03-14 10:10:00,86.05,86.05,85.77,85.79,41000.0,67.3035,67.3035,67.0845,67.1002,41000.0
2011-03-14 10:20:00,85.8,86.11,85.75,85.94,48100.0,67.108,67.3505,67.0689,67.2175,48100.0
2011-03-14 10:30:00,85.92,85.93,85.45,85.65,49400.0,67.2018,67.2097,66.8342,66.9907,49400.0
2011-03-14 10:40:00,85.63,85.84,85.52,85.84,28600.0,66.975,67.1393,66.889,67.1393,28600.0
2011-03-14 10:50:00,85.85,86.04,85.52,85.52,55700.0,67.1471,67.2957,66.889,66.889,55700.0
2011-03-14 11:00:00,85.55,85.89,85.55,85.69,33300.0,66.9125,67.1784,66.9125,67.022,33300.0
2011-03-14 11:10:00,85.7,85.76,85.39,85.46,43200.0,67.0298,67.0767,66.7873,66.8421,43200.0
2011-03-14 11:20:00,85.45,85.65,85.45,85.55,43400.0,66.8342,66.9907,66.8342,66.9125,43400.0
2011-03-14 11:30:00,85.55,85.62,85.41,85.49,59600.0,66.9125,66.9672,66.803,66.8655,59600.0
2011-03-14 11:40:00,85.49,85.69,85.44,85.5,40500.0,66.8655,67.022,66.8264,66.8733,40500.0
2011-03-14 11:50:00,85.49,85.65,85.47,85.62,51200.0,66.8655,66.9907,66.8499,66.9672,51200.0
2011-03-14 12:00:00,85.62,85.71,85.53,85.53,34100.0,66.9672,67.0376,66.8968,66.8968,34100.0
2011-03-14 12:10:00,85.53,85.56,85.44,85.5,46100.0,66.8968,66.9203,66.8264,66.8733,46100.0
2011-03-14 12:20:00,85.5,85.7,85.49,85.52,25500.0,66.8733,67.0298,66.8655,66.889,25500.0
2011-03-14 12:30:00,85.52,85.55,85.28,85.29,28700.0,66.889,66.9125,66.7013,66.7091,28700.0
2011-03-14 12:40:00,85.34,85.37,85.2,85.37,22500.0,66.7482,66.7717,66.6387,66.7717,22500.0
2011-03-14 12:50:00,85.38,85.46,85.29,85.44,18000.0,66.7795,66.8421,66.7091,66.8264,18000.0
2011-03-14 13:00:00,85.45,85.94,85.43,85.88,53400.0,66.8342,67.2175,66.8186,67.1706,53400.0
2011-03-14 13:10:00,85.88,85.88,85.65,85.73,28600.0,67.1706,67.1706,66.9907,67.0532,28600.0
2011-03-14 13:20:00,85.74,85.85,85.61,85.67,21300.0,67.0611,67.1471,66.9594,67.0063,21300.0
2011-03-14 13:30:00,85.68,85.71,85.44,85.5,23200.0,67.0141,67.0376,66.8264,66.8733,23200.0
2011-03-14 13:40:00,85.47,85.64,85.44,85.55,50700.0,66.8499,66.9828,66.8264,66.9125,50700.0
2011-03-14 13:50:00,85.54,85.62,85.54,85.59,46400.0,66.9046,66.9672,66.9046,66.9437,46400.0
2011-03-14 14:00:00,85.59,85.76,85.5,85.72,62900.0,66.9437,67.0767,66.8733,67.0454,62900.0
2011-03-14 14:10:00,85.73,85.78,85.58,85.58,50900.0,67.0532,67.0923,66.9359,66.9359,50900.0
2011-03-14 14:20:00,85.59,85.98,85.59,85.95,45500.0,66.9437,67.2488,66.9437,67.2253,45500.0
2011-03-14 14:30:00,85.96,85.98,85.76,85.79,47900.0,67.2331,67.2488,67.0767,67.1002,47900.0
2011-03-14 14:40:00,85.8,85.87,85.62,85.79,31000.0,67.108,67.1627,66.9672,67.1002,31000.0
2011-03-14 14:50:00,85.8,85.9,85.61,85.81,32900.0,67.108,67.1862,66.9594,67.1158,32900.0
2011-03-14 15:00:00,85.8,86.09,85.68,85.91,51700.0,67.108,67.3348,67.0141,67.194,51700.0
2011-03-14 15:10:00,85.92,86.17,85.91,85.99,38900.0,67.2018,67.3974,67.194,67.2566,38900.0
2011-03-14 15:20:00,86.0,86.05,85.85,85.92,49500.0,67.2644,67.3035,67.1471,67.2018,49500.0
2011-03-14 15:30:00,85.92,85.99,85.73,85.83,75600.0,67.2018,67.2566,67.0532,67.1315,75600.0
2011-03-14 15:40:00,85.81,86.23,85.8,85.96,69300.0,67.1158,67.4443,67.108,67.2331,69300.0
2011-03-14 15:50:00,85.97,86.15,85.96,86.03,98400.0,67.241,67.3817,67.2331,67.2879,98400.0
2011-03-15 09:30:00,83.66,84.46,83.11,84.31,97900.0,65.4342,66.0599,65.004,65.9426,97900.0
2011-03-15 09:40:00,84.32,84.5,84.0,84.46,58500.0,65.9504,66.0912,65.7001,66.0599,58500.0
2011-03-15 09:50:00,84.49,84.59,83.95,84.07,63500.0,66.0834,66.1616,65.661,65.7549,63500.0
2011-03-15 10:00:00,84.04,84.33,83.92,84.11,68500.0,65.7314,65.9582,65.6376,65.7862,68500.0
2011-03-15 10:10:00,84.1,84.3,83.98,84.14,34300.0,65.7783,65.9348,65.6845,65.8096,34300.0
2011-03-15 10:20:00,84.15,84.72,84.06,84.72,39200.0,65.8175,66.2633,65.7471,66.2633,39200.0
2011-03-15 10:30:00,84.69,84.71,84.15,84.38,21600.0,66.2398,66.2555,65.8175,65.9973,21600.0
2011-03-15 10:40:00,84.33,84.78,84.33,84.65,35500.0,65.9582,66.3102,65.9582,66.2085,35500.0
2011-03-15 10:50:00,84.67,84.95,84.56,84.86,30900.0,66.2242,66.4432,66.1381,66.3728,30900.0
2011-03-15 11:00:00,84.82,84.82,84.47,84.65,28500.0,66.3415,66.3415,66.0677,66.2085,28500.0
2011-03-15 11:10:00,84.6,84.93,84.58,84.85,25300.0,66.1694,66.4275,66.1538,66.365,25300.0
2011-03-15 11:20:00,84.87,85.0,84.73,84.97,32500.0,66.3806,66.4823,66.2711,66.4588,32500.0
2011-03-15 11:30:00,84.97,85.15,84.87,85.12,37000.0,66.4588,66.5996,66.3806,66.5761,37000.0
2011-03-15 11:40:00,85.13,85.13,84.88,84.96,17500.0,66.584,66.584,66.3884,66.451,17500.0
2011-03-15 11:50:00,84.94,85.06,84.7,85.04,19400.0,66.4353,66.5292,66.2476,66.5136,19400.0
2011-03-15 12:00:00,85.04,85.5,84.96,85.47,20600.0,66.5136,66.8733,66.451,66.8499,20600.0
2011-03-15 12:10:00,85.45,85.48,85.22,85.29,9600.0,66.8342,66.8577,66.6543,66.7091,9600.0
2011-03-15 12:20:00,85.29,85.53,85.21,85.45,20100.0,66.7091,66.8968,66.6465,66.8342,20100.0
2011-03-15 12:30:00,85.4,85.4,84.94,84.97,28700.0,66.7951,66.7951,66.4353,66.4588,28700.0
2011-03-15 12:40:00,84.96,84.97,84.52,84.72,17200.0,66.451,66.4588,66.1068,66.2633,17200.0
2011-03-15 12:50:00,84.67,84.92,84.66,84.87,20100.0,66.2242,66.4197,66.2163,66.3806,20100.0
2011-03-15 13:00:00,84.85,85.02,84.68,84.72,18800.0,66.365,66.4979,66.232,66.2633,18800.0
2011-03-15 13:10:00,84.68,85.07,84.64,84.83,26000.0,66.232,66.537,66.2007,66.3493,26000.0
2011-03-15 13:20:00,84.84,84.86,84.65,84.67,8700.0,66.3571,66.3728,66.2085,66.2242,8700.0
2011-03-15 13:30:00,84.69,84.88,84.69,84.85,11000.0,66.2398,66.3884,66.2398,66.365,11000.0
2011-03-15 13:40:00,84.83,85.0,84.72,84.89,16400.0,66.3493,66.4823,66.2633,66.3962,16400.0
2011-03-15 13:50:00,84.9,85.03,84.85,85.0,10000.0,66.4041,66.5057,66.365,66.4823,10000.0
2011-03-15 14:00:00,85.01,85.11,84.96,85.11,25600.0,66.4901,66.5683,66.451,66.5683,25600.0
2011-03-15 14:10:00,85.11,85.38,85.02,85.03,54600.0,66.5683,66.7795,66.4979,66.5057,54600.0
2011-03-15 14:20:00,85.04,85.75,85.01,85.64,55300.0,66.5136,67.0689,66.4901,66.9828,55300.0
2011-03-15 14:30:00,85.65,85.85,85.47,85.65,63700.0,66.9907,67.1471,66.8499,66.9907,63700.0
2011-03-15 14:40:00,85.65,85.94,85.59,85.88,48000.0,66.9907,67.2175,66.9437,67.1706,48000.0
2011-03-15 14:50:00,85.88,85.9,85.57,85.58,71300.0,67.1706,67.1862,66.9281,66.9359,71300.0
2011-03-15 15:00:00,85.56,85.96,85.54,85.95,52400.0,66.9203,67.2331,66.9046,67.2253,52400.0
2011-03-15 15:10:00,85.92,86.06,85.85,86.03,37700.0,67.2018,67.3113,67.1471,67.2879,37700.0
2011-03-15 15:20:00,86.04,86.3,86.03,86.05,38700.0,67.2957,67.4991,67.2879,67.3035,38700.0
2011-03-15 15:30:00,86.05,86.09,85.84,86.0,92300.0,67.3035,67.3348,67.1393,67.2644,92300.0
2011-03-15 15:40:00,86.01,86.46,85.93,86.02,115900.0,67.2722,67.6242,67.2097,67.2801,115900.0
2011-03-15 15:50:00,86.03,86.06,85.65,85.74,109600.0,67.2879,67.3113,66.9907,67.0611,109600.0
2011-03-16 09:30:00,85.91,86.09,85.75,85.89,91900.0,67.194,67.3348,67.0689,67.1784,91900.0
2011-03-16 09:40:00,85.84,85.93,85.55,85.66,72800.0,67.1393,67.2097,66.9125,66.9985,72800.0
2011-03-16 09:50:00,85.67,86.34,85.63,86.33,100200.0,67.0063,67.5303,66.975,67.5225,100200.0
2011-03-16 10:00:00,86.33,86.86,86.31,86.66,114200.0,67.5225,67.9371,67.5069,67.7806,114200.0
2011-03-16 10:10:00,86.75,86.87,86.36,86.64,40100.0,67.851,67.9449,67.546,67.765,40100.0
2011-03-16 10:20:00,86.64,86.82,86.49,86.77,48700.0,67.765,67.9058,67.6477,67.8667,48700.0
2011-03-16 10:30:00,86.77,86.91,86.62,86.83,66500.0,67.8667,67.9762,67.7493,67.9136,66500.0
2011-03-16 10:40:00,86.84,87.12,86.69,87.11,53600.0,67.9214,68.1404,67.8041,68.1326,53600.0
2011-03-16 10:50:00,87.08,87.16,86.91,86.99,110800.0,68.1091,68.1717,67.9762,68.0387,110800.0
2011-03-16 11:00:00,87.0,87.1,86.01,87.08,192600.0,68.0466,68.1248,67.2722,68.1091,192600.0
2011-03-16 11:10:00,87.07,87.61,86.72,86.75,122700.0,68.1013,68.5237,67.8276,67.851,122700.0
2011-03-16 11:20:00,86.75,86.75,86.34,86.53,69600.0,67.851,67.851,67.5303,67.679,69600.0
2011-03-16 11:30:00,86.54,86.76,86.48,86.57,42700.0,67.6868,67.8588,67.6398,67.7102,42700.0
2011-03-16 11:40:00,86.58,86.69,86.38,86.57,48000.0,67.7181,67.8041,67.5616,67.7102,48000.0
2011-03-16 11:50:00,86.55,86.7,86.36,86.44,34900.0,67.6946,67.8119,67.546,67.6086,34900.0
2011-03-16 12:00:00,86.45,86.58,86.19,86.38,74100.0,67.6164,67.7181,67.413,67.5616,74100.0
2011-03-16 12:10:00,86.37,86.63,86.24,86.4,56000.0,67.5538,67.7572,67.4521,67.5773,56000.0
2011-03-16 12:20:00,86.41,86.8,86.3,86.7,29800.0,67.5851,67.8901,67.4991,67.8119,29800.0
2011-03-16 12:30:00,86.76,86.77,86.21,86.28,38600.0,67.8588,67.8667,67.4287,67.4834,38600.0
2011-03-16 12:40:00,86.28,86.66,86.26,86.43,25900.0,67.4834,67.7806,67.4678,67.6007,25900.0
2011-03-16 12:50:00,86.42,86.54,86.26,86.45,23200.0,67.5929,67.6868,67.4678,67.6164,23200.0
2011-03-16 13:00:00,86.46,86.56,86.26,86.26,21400.0,67.6242,67.7024,67.4678,67.4678,21400.0
2011-03-16 13:10:00,86.28,86.44,86.11,86.42,32700.0,67.4834,67.6086,67.3505,67.5929,32700.0
2011-03-16 13:20:00,86.43,86.52,86.21,86.38,27000.0,67.6007,67.6711,67.4287,67.5616,27000.0
2011-03-16 13:30:00,86.39,86.39,86.08,86.21,73300.0,67.5695,67.5695,67.327,67.4287,73300.0
2011-03-16 13:40:00,86.22,86.32,86.08,86.3,46400.0,67.4365,67.5147,67.327,67.4991,46400.0
2011-03-16 13:50:00,86.31,86.4,86.2,86.25,23500.0,67.5069,67.5773,67.4208,67.46,23500.0
2011-03-16 14:00:00,86.21,86.26,85.75,85.89,64300.0,67.4287,67.4678,67.0689,67.1784,64300.0
2011-03-16 14:10:00,85.88,85.9,85.19,85.19,107600.0,67.1706,67.1862,66.6309,66.6309,107600.0
2011-03-16 14:20:00,85.2,86.11,85.17,85.88,59200.0,66.6387,67.3505,66.6152,67.1706,59200.0
2011-03-16 14:30:00,85.93,86.56,85.86,86.54,68400.0,67.2097,67.7024,67.1549,67.6868,68400.0
2011-03-16 14:40:00,86.55,87.01,86.49,86.82,62600.0,67.6946,68.0544,67.6477,67.9058,62600.0
2011-03-16 14:50:00,86.8,86.89,86.5,86.55,41700.0,67.8901,67.9605,67.6555,67.6946,41700.0
2011-03-16 15:00:00,86.54,86.66,86.35,86.47,59000.0,67.6868,67.7806,67.5382,67.632,59000.0
2011-03-16 15:10:00,86.49,86.71,86.31,86.45,42600.0,67.6477,67.8197,67.5069,67.6164,42600.0
2011-03-16 15:20:00,86.46,86.66,85.94,86.15,80100.0,67.6242,67.7806,67.2175,67.3817,80100.0
2011-03-16 15:30:00,86.12,86.35,85.93,86.12,74900.0,67.3583,67.5382,67.2097,67.3583,74900.0
2011-03-16 15:40:00,86.12,86.38,85.95,86.13,111400.0,67.3583,67.5616,67.2253,67.3661,111400.0
2011-03-16 15:50:00,86.11,86.23,85.84,85.9,137200.0,67.3505,67.4443,67.1393,67.1862,137200.0
2011-03-17 09:30:00,88.2,88.47,87.66,87.94,92300.0,68.9851,69.1963,68.5628,68.7818,92300.0
2011-03-17 09:40:00,87.86,87.91,86.98,87.32,55300.0,68.7192,68.7583,68.0309,68.2968,55300.0
2011-03-17 09:50:00,87.28,87.68,87.24,87.47,46900.0,68.2656,68.5784,68.2343,68.4142,46900.0
2011-03-17 10:00:00,87.48,88.12,87.46,88.09,70100.0,68.422,68.9226,68.4063,68.8991,70100.0
2011-03-17 10:10:00,88.1,88.49,87.81,88.46,38800.0,68.9069,69.212,68.6801,69.1885,38800.0
2011-03-17 10:20:00,88.5,88.54,88.23,88.38,33300.0,69.2198,69.2511,69.0086,69.1259,33300.0
2011-03-17 10:30:00,88.38,88.48,88.35,88.37,21700.0,69.1259,69.2041,69.1025,69.1181,21700.0
2011-03-17 10:40:00,88.35,88.37,87.98,88.23,42300.0,69.1025,69.1181,68.8131,69.0086,42300.0
2011-03-17 10:50:00,88.23,88.27,87.92,88.14,36100.0,69.0086,69.0399,68.7661,68.9382,36100.0
2011-03-17 11:00:00,88.15,88.3,88.04,88.23,37100.0,68.946,69.0633,68.86,69.0086,37100.0
2011-03-17 11:10:00,88.24,88.24,87.82,87.87,34500.0,69.0164,69.0164,68.6879,68.727,34500.0
2011-03-17 11:20:00,87.84,87.99,87.7,87.75,20600.0,68.7036,68.8209,68.5941,68.6332,20600.0
2011-03-17 11:30:00,87.76,88.04,87.71,87.88,17700.0,68.641,68.86,68.6019,68.7348,17700.0
2011-03-17 11:40:00,87.89,87.89,87.53,87.69,20200.0,68.7427,68.7427,68.4611,68.5862,20200.0
2011-03-17 11:50:00,87.68,87.88,87.54,87.58,21800.0,68.5784,68.7348,68.4689,68.5002,21800.0
2011-03-17 12:00:00,87.61,87.94,87.59,87.94,19800.0,68.5237,68.7818,68.508,68.7818,19800.0
2011-03-17 12:10:00,87.94,88.01,87.88,87.9,8200.0,68.7818,68.8365,68.7348,68.7505,8200.0
2011-03-17 12:20:00,87.91,88.01,87.85,87.89,16100.0,68.7583,68.8365,68.7114,68.7427,16100.0
2011-03-17 12:30:00,87.86,88.0,87.79,87.83,22600.0,68.7192,68.8287,68.6645,68.6957,22600.0
2011-03-17 12:40:00,87.82,87.92,87.58,87.67,16800.0,68.6879,68.7661,68.5002,68.5706,16800.0
2011-03-17 12:50:00,87.68,87.71,87.58,87.62,14300.0,68.5784,68.6019,68.5002,68.5315,14300.0
2011-03-17 13:00:00,87.59,87.71,87.5,87.66,24900.0,68.508,68.6019,68.4376,68.5628,24900.0
2011-03-17 13:10:00,87.64,87.81,87.49,87.54,31300.0,68.5471,68.6801,68.4298,68.4689,31300.0
2011-03-17 13:20:00,87.56,87.59,87.05,87.07,24900.0,68.4846,68.508,68.0857,68.1013,24900.0
2011-03-17 13:30:00,87.02,87.36,86.96,87.34,28000.0,68.0622,68.3281,68.0153,68.3125,28000.0
2011-03-17 13:40:00,87.31,87.31,87.05,87.13,17200.0,68.289,68.289,68.0857,68.1482,17200.0
2011-03-17 13:50:00,87.13,87.2,86.79,87.2,27400.0,68.1482,68.203,67.8823,68.203,27400.0
2011-03-17 14:00:00,87.19,87.43,87.12,87.23,53700.0,68.1952,68.3829,68.1404,68.2265,53700.0
2011-03-17 14:10:00,87.23,87.4,87.02,87.4,59200.0,68.2265,68.3594,68.0622,68.3594,59200.0
2011-03-17 14:20:00,87.4,87.75,87.33,87.52,103400.0,68.3594,68.6332,68.3047,68.4533,103400.0
2011-03-17 14:30:00,87.52,87.7,87.5,87.52,22400.0,68.4533,68.5941,68.4376,68.4533,22400.0
2011-03-17 14:40:00,87.51,87.85,87.51,87.62,29100.0,68.4455,68.7114,68.4455,68.5315,29100.0
2011-03-17 14:50:00,87.61,87.8,87.59,87.69,22700.0,68.5237,68.6723,68.508,68.5862,22700.0
2011-03-17 15:00:00,87.68,87.94,87.57,87.94,63600.0,68.5784,68.7818,68.4924,68.7818,63600.0
2011-03-17 15:10:00,87.91,88.06,87.83,88.02,85200.0,68.7583,68.8756,68.6957,68.8443,85200.0
2011-03-17 15:20:00,88.02,88.06,87.99,88.0,102300.0,68.8443,68.8756,68.8209,68.8287,102300.0
2011-03-17 15:30:00,88.01,88.09,88.0,88.06,108400.0,68.8365,68.8991,68.8287,68.8756,108400.0
2011-03-17 15:40:00,88.06,88.28,88.0,88.11,108300.0,68.8756,69.0477,68.8287,68.9147,108300.0
2011-03-17 15:50:00,88.1,88.24,88.0,88.05,101200.0,68.9069,69.0164,68.8287,68.8678,101200.0
2011-03-18 09:30:00,88.95,89.66,88.9,89.25,227300.0,69.5717,70.1271,69.5326,69.8064,227300.0
2011-03-18 09:40:00,89.26,89.66,89.05,89.63,106900.0,69.8142,70.1271,69.65,70.1036,106900.0
2011-03-18 09:50:00,89.62,89.79,89.5,89.59,93200.0,70.0958,70.2287,70.0019,70.0723,93200.0
2011-03-18 10:00:00,89.59,89.65,89.19,89.27,102000.0,70.0723,70.1192,69.7595,69.822,102000.0
2011-03-18 10:10:00,89.27,89.33,88.77,89.3,90500.0,69.822,69.869,69.431,69.8455,90500.0
2011-03-18 10:20:00,89.3,89.41,89.25,89.31,44300.0,69.8455,69.9315,69.8064,69.8533,44300.0
2011-03-18 10:30:00,89.26,89.61,89.24,89.5,61800.0,69.8142,70.088,69.7986,70.0019,61800.0
2011-03-18 10:40:00,89.54,89.9,89.5,89.84,46800.0,70.0332,70.3148,70.0019,70.2679,46800.0
2011-03-18 10:50:00,89.82,89.88,89.49,89.66,27600.0,70.2522,70.2991,69.9941,70.1271,27600.0
2011-03-18 11:00:00,89.6,89.95,89.6,89.82,55900.0,70.0801,70.3539,70.0801,70.2522,55900.0
2011-03-18 11:10:00,89.84,89.92,89.69,89.71,26500.0,70.2679,70.3304,70.1505,70.1662,26500.0
2011-03-18 11:20:00,89.68,89.7,89.38,89.49,26200.0,70.1427,70.1584,69.9081,69.9941,26200.0
2011-03-18 11:30:00,89.41,89.56,89.25,89.46,27700.0,69.9315,70.0489,69.8064,69.9706,27700.0
2011-03-18 11:40:00,89.45,89.56,88.97,89.19,24100.0,69.9628,70.0489,69.5874,69.7595,24100.0
2011-03-18 11:50:00,89.17,89.36,89.13,89.31,19000.0,69.7438,69.8924,69.7125,69.8533,19000.0
2011-03-18 12:00:00,89.31,89.39,89.14,89.31,20500.0,69.8533,69.9159,69.7204,69.8533,20500.0
2011-03-18 12:10:00,89.28,89.43,89.21,89.37,34700.0,69.8299,69.9472,69.7751,69.9002,34700.0
2011-03-18 12:20:00,89.36,89.71,89.32,89.67,45100.0,69.8924,70.1662,69.8611,70.1349,45100.0
2011-03-18 12:30:00,89.67,89.74,89.45,89.51,34300.0,70.1349,70.1896,69.9628,70.0097,34300.0
2011-03-18 12:40:00,89.49,89.52,89.32,89.42,15400.0,69.9941,70.0176,69.8611,69.9394,15400.0
2011-03-18 12:50:00,89.43,89.47,89.3,89.31,16000.0,69.9472,69.9785,69.8455,69.8533,16000.0
2011-03-18 13:00:00,89.32,89.39,89.3,89.3,23400.0,69.8611,69.9159,69.8455,69.8455,23400.0
2011-03-18 13:10:00,89.3,89.36,89.3,89.35,27400.0,69.8455,69.8924,69.8455,69.8846,27400.0
2011-03-18 13:20:00,89.35,89.42,89.29,89.42,36100.0,69.8846,69.9394,69.8377,69.9394,36100.0
2011-03-18 13:30:00,89.43,89.51,89.31,89.47,16700.0,69.9472,70.0097,69.8533,69.9785,16700.0
2011-03-18 13:40:00,89.45,89.46,89.3,89.34,17300.0,69.9628,69.9706,69.8455,69.8768,17300.0
2011-03-18 13:50:00,89.33,89.38,89.22,89.22,13900.0,69.869,69.9081,69.7829,69.7829,13900.0
2011-03-18 14:00:00,89.23,89.29,89.1,89.11,11900.0,69.7907,69.8377,69.6891,69.6969,11900.0
2011-03-18 14:10:00,89.11,89.12,88.92,89.0,82400.0,69.6969,69.7047,69.5483,69.6109,82400.0
2011-03-18 14:20:00,89.0,89.19,89.0,89.14,23600.0,69.6109,69.7595,69.6109,69.7204,23600.0
2011-03-18 14:30:00,89.17,89.28,89.02,89.28,22100.0,69.7438,69.8299,69.6265,69.8299,22100.0
2011-03-18 14:40:00,89.25,89.27,89.09,89.1,19500.0,69.8064,69.822,69.6812,69.6891,19500.0
2011-03-18 14:50:00,89.1,89.11,88.62,88.75,40900.0,69.6891,69.6969,69.3136,69.4153,40900.0
2011-03-18 15:00:00,88.74,88.85,88.58,88.69,45100.0,69.4075,69.4935,69.2824,69.3684,45100.0
2011-03-18 15:10:00,88.71,88.82,88.46,88.67,104700.0,69.384,69.4701,69.1885,69.3527,104700.0
2011-03-18 15:20:00,88.68,88.71,88.54,88.58,39000.0,69.3606,69.384,69.2511,69.2824,39000.0
2011-03-18 15:30:00,88.58,88.72,88.56,88.68,87400.0,69.2824,69.3919,69.2667,69.3606,87400.0
2011-03-18 15:40:00,88.69,88.69,88.5,88.58,88600.0,69.3684,69.3684,69.2198,69.2824,88600.0
2011-03-18 15:50:00,88.58,88.82,88.55,88.74,117500.0,69.2824,69.4701,69.2589,69.4075,117500.0
2011-03-21 09:30:00,90.09,90.21,89.74,89.74,43900.0,70.4634,70.5572,70.1896,70.1896,43900.0
2011-03-21 09:40:00,89.74,90.07,89.69,90.06,70400.0,70.1896,70.4477,70.1505,70.4399,70400.0
2011-03-21 09:50:00,90.06,90.13,89.89,89.95,39500.0,70.4399,70.4947,70.307,70.3539,39500.0
2011-03-21 10:00:00,89.96,90.25,89.85,90.19,44000.0,70.3617,70.5885,70.2757,70.5416,44000.0
2011-03-21 10:10:00,90.21,90.57,90.21,90.49,39300.0,70.5572,70.8388,70.5572,70.7762,39300.0
2011-03-21 10:20:00,90.48,90.72,90.36,90.71,27800.0,70.7684,70.9561,70.6746,70.9483,27800.0
2011-03-21 10:30:00,90.68,90.72,90.32,90.39,59500.0,70.9249,70.9561,70.6433,70.698,59500.0
2011-03-21 10:40:00,90.4,90.4,90.04,90.13,69100.0,70.7059,70.7059,70.4243,70.4947,69100.0
2011-03-21 10:50:00,90.13,90.16,89.97,90.11,33900.0,70.4947,70.5181,70.3695,70.479,33900.0
2011-03-21 11:00:00,90.13,90.28,90.06,90.21,26600.0,70.4947,70.612,70.4399,70.5572,26600.0
2011-03-21 11:10:00,90.2,90.32,90.13,90.26,25600.0,70.5494,70.6433,70.4947,70.5964,25600.0
2011-03-21 11:20:00,90.25,90.25,89.94,89.99,30600.0,70.5885,70.5885,70.3461,70.3852,30600.0
2011-03-21 11:30:00,90.0,90.03,89.93,90.0,27300.0,70.393,70.4165,70.3382,70.393,27300.0
2011-03-21 11:40:00,89.98,90.1,89.92,90.02,37800.0,70.3774,70.4712,70.3304,70.4086,37800.0
2011-03-21 11:50:00,90.04,90.15,89.98,89.98,34400.0,70.4243,70.5103,70.3774,70.3774,34400.0
2011-03-21 12:00:00,90.01,90.13,90.0,90.07,10500.0,70.4008,70.4947,70.393,70.4477,10500.0
2011-03-21 12:10:00,90.09,90.12,89.94,89.94,15800.0,70.4634,70.4869,70.3461,70.3461,15800.0
2011-03-21 12:20:00,90.0,90.03,89.9,90.01,14300.0,70.393,70.4165,70.3148,70.4008,14300.0
2011-03-21 12:30:00,90.02,90.03,89.89,89.94,14500.0,70.4086,70.4165,70.307,70.3461,14500.0
2011-03-21 12:40:00,89.94,90.0,89.88,89.98,6200.0,70.3461,70.393,70.2991,70.3774,6200.0
2011-03-21 12:50:00,89.97,90.0,89.84,89.88,11900.0,70.3695,70.393,70.2679,70.2991,11900.0
2011-03-21 13:00:00,89.89,90.08,89.87,90.04,24000.0,70.307,70.4556,70.2913,70.4243,24000.0
2011-03-21 13:10:00,90.04,90.1,90.04,90.1,13200.0,70.4243,70.4712,70.4243,70.4712,13200.0
2011-03-21 13:20:00,90.07,90.09,89.77,89.85,14600.0,70.4477,70.4634,70.2131,70.2757,14600.0
2011-03-21 13:30:00,89.88,89.88,89.69,89.87,14000.0,70.2991,70.2991,70.1505,70.2913,14000.0
2011-03-21 13:40:00,89.88,89.91,89.77,89.84,22400.0,70.2991,70.3226,70.2131,70.2679,22400.0
2011-03-21 13:50:00,89.83,89.98,89.76,89.98,21600.0,70.26,70.3774,70.2053,70.3774,21600.0
2011-03-21 14:00:00,89.97,89.99,89.9,89.92,19300.0,70.3695,70.3852,70.3148,70.3304,19300.0
2011-03-21 14:10:00,89.91,89.98,89.88,89.9,30400.0,70.3226,70.3774,70.2991,70.3148,30400.0
2011-03-21 14:20:00,89.89,89.98,89.82,89.88,21000.0,70.307,70.3774,70.2522,70.2991,21000.0
2011-03-21 14:30:00,89.89,90.05,89.89,90.0,23800.0,70.307,70.4321,70.307,70.393,23800.0
2011-03-21 14:40:00,89.99,90.0,89.85,89.88,46200.0,70.3852,70.393,70.2757,70.2991,46200.0
2011-03-21 14:50:00,89.91,90.01,89.85,89.86,17200.0,70.3226,70.4008,70.2757,70.2835,17200.0
2011-03-21 15:00:00,89.85,90.03,89.85,90.03,21200.0,70.2757,70.4165,70.2757,70.4165,21200.0
2011-03-21 15:10:00,90.01,90.01,89.78,89.88,19000.0,70.4008,70.4008,70.2209,70.2991,19000.0
2011-03-21 15:20:00,89.85,89.91,89.76,89.84,66800.0,70.2757,70.3226,70.2053,70.2679,66800.0
2011-03-21 15:30:00,89.87,90.04,89.84,90.02,29600.0,70.2913,70.4243,70.2679,70.4086,29600.0
2011-03-21 15:40:00,90.02,90.09,89.92,90.07,53700.0,70.4086,70.4634,70.3304,70.4477,53700.0
2011-03-21 15:50:00,90.07,90.26,90.07,90.22,119400.0,70.4477,70.5964,70.4477,70.5651,119400.0
2011-03-22 09:30:00,90.35,90.4,89.81,89.93,42500.0,70.6667,70.7059,70.2444,70.3382,42500.0
2011-03-22 09:40:00,89.86,89.9,89.52,89.74,60800.0,70.2835,70.3148,70.0176,70.1896,60800.0
2011-03-22 09:50:00,89.67,89.86,89.52,89.52,28800.0,70.1349,70.2835,70.0176,70.0176,28800.0
2011-03-22 10:00:00,89.51,89.85,89.41,89.85,25500.0,70.0097,70.2757,69.9315,70.2757,25500.0
2011-03-22 10:10:00,89.85,89.92,89.64,89.88,63200.0,70.2757,70.3304,70.1114,70.2991,63200.0
2011-03-22 10:20:00,89.9,90.32,89.9,90.32,29500.0,70.3148,70.6433,70.3148,70.6433,29500.0
2011-03-22 10:30:00,90.28,90.29,89.9,89.98,25100.0,70.612,70.6198,70.3148,70.3774,25100.0
2011-03-22 10:40:00,89.98,90.11,89.88,89.88,23200.0,70.3774,70.479,70.2991,70.2991,23200.0
2011-03-22 10:50:00,89.84,89.97,89.74,89.75,22600.0,70.2679,70.3695,70.1896,70.1975,22600.0
2011-03-22 11:00:00,89.73,89.92,89.73,89.91,20900.0,70.1818,70.3304,70.1818,70.3226,20900.0
2011-03-22 11:10:00,89.88,89.88,89.66,89.78,14400.0,70.2991,70.2991,70.1271,70.2209,14400.0
2011-03-22 11:20:00,89.78,89.96,89.7,89.84,18700.0,70.2209,70.3617,70.1584,70.2679,18700.0
2011-03-22 11:30:00,89.87,89.94,89.74,89.88,14000.0,70.2913,70.3461,70.1896,70.2991,14000.0
2011-03-22 11:40:00,89.86,90.01,89.85,89.99,27000.0,70.2835,70.4008,70.2757,70.3852,27000.0
2011-03-22 11:50:00,89.99,90.05,89.98,90.04,25500.0,70.3852,70.4321,70.3774,70.4243,25500.0
2011-03-22 12:00:00,90.07,90.13,89.95,89.95,15400.0,70.4477,70.4947,70.3539,70.3539,15400.0
2011-03-22 12:10:00,89.98,90.12,89.91,90.09,14400.0,70.3774,70.4869,70.3226,70.4634,14400.0
2011-03-22 12:20:00,90.07,90.17,90.04,90.09,27700.0,70.4477,70.526,70.4243,70.4634,27700.0
2011-03-22 12:30:00,90.06,90.06,89.86,89.96,14300.0,70.4399,70.4399,70.2835,70.3617,14300.0
2011-03-22 12:40:00,89.95,89.99,89.9,89.97,10000.0,70.3539,70.3852,70.3148,70.3695,10000.0
2011-03-22 12:50:00,89.96,90.08,89.91,90.05,14700.0,70.3617,70.4556,70.3226,70.4321,14700.0
2011-03-22 13:00:00,90.04,90.07,89.96,89.99,40100.0,70.4243,70.4477,70.3617,70.3852,40100.0
2011-03-22 13:10:00,90.0,90.25,89.98,90.25,35300.0,70.393,70.5885,70.3774,70.5885,35300.0
2011-03-22 13:20:00,90.22,90.24,90.05,90.1,17700.0,70.5651,70.5807,70.4321,70.4712,17700.0
2011-03-22 13:30:00,90.08,90.13,90.03,90.05,21200.0,70.4556,70.4947,70.4165,70.4321,21200.0
2011-03-22 13:40:00,90.05,90.11,89.99,90.1,25100.0,70.4321,70.479,70.3852,70.4712,25100.0
2011-03-22 13:50:00,90.1,90.22,90.1,90.17,25700.0,70.4712,70.5651,70.4712,70.526,25700.0
2011-03-22 14:00:00,90.17,90.19,89.87,89.88,32500.0,70.526,70.5416,70.2913,70.2991,32500.0
2011-03-22 14:10:00,89.87,90.07,89.87,89.96,19900.0,70.2913,70.4477,70.2913,70.3617,19900.0
2011-03-22 14:20:00,89.98,90.02,89.91,89.94,30500.0,70.3774,70.4086,70.3226,70.3461,30500.0
2011-03-22 14:30:00,89.96,90.04,89.92,89.96,24700.0,70.3617,70.4243,70.3304,70.3617,24700.0
2011-03-22 14:40:00,89.96,90.19,89.94,90.19,41700.0,70.3617,70.5416,70.3461,70.5416,41700.0
2011-03-22 14:50:00,90.19,90.45,90.07,90.42,89300.0,70.5416,70.745,70.4477,70.7215,89300.0
2011-03-22 15:00:00,90.44,90.45,90.38,90.39,65900.0,70.7371,70.745,70.6902,70.698,65900.0
2011-03-22 15:10:00,90.4,90.43,90.34,90.42,47800.0,70.7059,70.7293,70.6589,70.7215,47800.0
2011-03-22 15:20:00,90.43,90.55,90.41,90.51,52200.0,70.7293,70.8232,70.7137,70.7919,52200.0
2011-03-22 15:30:00,90.5,90.6,90.46,90.52,59600.0,70.7841,70.8623,70.7528,70.7997,59600.0
2011-03-22 15:40:00,90.52,90.54,90.4,90.45,74700.0,70.7997,70.8154,70.7059,70.745,74700.0
2011-03-22 15:50:00,90.44,90.57,90.44,90.51,109600.0,70.7371,70.8388,70.7371,70.7919,109600.0
2011-03-23 09:30:00,90.3,90.3,89.98,90.1,31800.0,70.6276,70.6276,70.3774,70.4712,31800.0
2011-03-23 09:40:00,90.05,90.12,89.72,89.87,24600.0,70.4321,70.4869,70.174,70.2913,24600.0
2011-03-23 09:50:00,89.86,90.14,89.73,89.91,23600.0,70.2835,70.5025,70.1818,70.3226,23600.0
2011-03-23 10:00:00,89.89,89.89,89.51,89.7,31300.0,70.307,70.307,70.0097,70.1584,31300.0
2011-03-23 10:10:00,89.75,89.75,89.42,89.54,22800.0,70.1975,70.1975,69.9394,70.0332,22800.0
2011-03-23 10:20:00,89.53,89.78,89.46,89.74,17800.0,70.0254,70.2209,69.9706,70.1896,17800.0
2011-03-23 10:30:00,89.77,89.9,89.66,89.75,27700.0,70.2131,70.3148,70.1271,70.1975,27700.0
2011-03-23 10:40:00,89.77,89.77,89.41,89.49,21300.0,70.2131,70.2131,69.9315,69.9941,21300.0
2011-03-23 10:50:00,89.45,89.78,89.44,89.76,35400.0,69.9628,70.2209,69.955,70.2053,35400.0
2011-03-23 11:00:00,89.76,90.02,89.75,90.02,18200.0,70.2053,70.4086,70.1975,70.4086,18200.0
2011-03-23 11:10:00,90.02,90.2,89.98,90.1,14800.0,70.4086,70.5494,70.3774,70.4712,14800.0
2011-03-23 11:20:00,90.07,90.39,90.07,90.38,20300.0,70.4477,70.698,70.4477,70.6902,20300.0
2011-03-23 11:30:00,90.38,90.63,90.37,90.56,33400.0,70.6902,70.8857,70.6824,70.831,33400.0
2011-03-23 11:40:00,90.61,90.72,90.48,90.54,21800.0,70.8701,70.9561,70.7684,70.8154,21800.0
2011-03-23 11:50:00,90.56,90.68,90.52,90.64,64600.0,70.831,70.9249,70.7997,70.8936,64600.0
2011-03-23 12:00:00,90.66,90.77,90.63,90.75,55900.0,70.9092,70.9952,70.8857,70.9796,55900.0
2011-03-23 12:10:00,90.75,90.78,90.68,90.68,43800.0,70.9796,71.0031,70.9249,70.9249,43800.0
2011-03-23 12:20:00,90.69,90.99,90.69,90.94,53200.0,70.9327,71.1673,70.9327,71.1282,53200.0
2011-03-23 12:30:00,90.94,90.99,90.89,90.89,28200.0,71.1282,71.1673,71.0891,71.0891,28200.0
2011-03-23 12:40:00,90.9,91.07,90.9,91.07,19600.0,71.0969,71.2299,71.0969,71.2299,19600.0
2011-03-23 12:50:00,91.05,91.09,90.98,91.03,11500.0,71.2142,71.2455,71.1595,71.1986,11500.0
2011-03-23 13:00:00,91.05,91.07,90.95,90.99,17300.0,71.2142,71.2299,71.136,71.1673,17300.0
2011-03-23 13:10:00,90.98,91.24,90.98,91.15,26800.0,71.1595,71.3629,71.1595,71.2925,26800.0
2011-03-23 13:20:00,91.15,91.27,91.08,91.24,31700.0,71.2925,71.3863,71.2377,71.3629,31700.0
2011-03-23 13:30:00,91.25,91.38,91.24,91.36,21300.0,71.3707,71.4724,71.3629,71.4567,21300.0
2011-03-23 13:40:00,91.35,91.39,91.26,91.36,20000.0,71.4489,71.4802,71.3785,71.4567,20000.0
2011-03-23 13:50:00,91.37,91.67,91.36,91.59,55600.0,71.4645,71.6992,71.4567,71.6366,55600.0
2011-03-23 14:00:00,91.6,91.63,91.58,91.59,55800.0,71.6444,71.6679,71.6288,71.6366,55800.0
2011-03-23 14:10:00,91.59,91.65,91.58,91.62,43300.0,71.6366,71.6835,71.6288,71.6601,43300.0
2011-03-23 14:20:00,91.62,91.64,91.55,91.59,64600.0,71.6601,71.6757,71.6053,71.6366,64600.0
2011-03-23 14:30:00,91.57,91.59,91.51,91.56,68900.0,71.621,71.6366,71.574,71.6131,68900.0
2011-03-23 14:40:00,91.57,91.87,91.55,91.85,49300.0,71.621,71.8556,71.6053,71.84,49300.0
2011-03-23 14:50:00,91.85,92.36,91.85,92.32,104800.0,71.84,72.2389,71.84,72.2076,104800.0
2011-03-23 15:00:00,92.31,92.33,92.23,92.25,77900.0,72.1997,72.2154,72.1372,72.1528,77900.0
2011-03-23 15:10:00,92.25,92.45,92.24,92.35,70300.0,72.1528,72.3092,72.145,72.231,70300.0
2011-03-23 15:20:00,92.36,92.55,92.33,92.45,75400.0,72.2389,72.3875,72.2154,72.3092,75400.0
2011-03-23 15:30:00,92.46,92.49,92.25,92.31,76900.0,72.3171,72.3405,72.1528,72.1997,76900.0
2011-03-23 15:40:00,92.31,92.44,92.2,92.23,78200.0,72.1997,72.3014,72.1137,72.1372,78200.0
2011-03-23 15:50:00,92.25,92.36,92.13,92.17,123700.0,72.1528,72.2389,72.059,72.0902,123700.0
2011-03-24 09:30:00,92.59,92.79,92.31,92.31,41300.0,72.4187,72.5752,72.1997,72.1997,41300.0
2011-03-24 09:40:00,92.31,92.31,91.99,92.07,66800.0,72.1997,72.1997,71.9495,72.012,66800.0
2011-03-24 09:50:00,92.09,92.46,92.05,92.33,90900.0,72.0277,72.3171,71.9964,72.2154,90900.0
2011-03-24 10:00:00,92.31,92.44,92.15,92.25,121100.0,72.1997,72.3014,72.0746,72.1528,121100.0
2011-03-24 10:10:00,92.25,92.25,91.91,92.06,112300.0,72.1528,72.1528,71.8869,72.0042,112300.0
2011-03-24 10:20:00,92.06,92.28,92.04,92.22,40300.0,72.0042,72.1763,71.9886,72.1294,40300.0
2011-03-24 10:30:00,92.26,92.6,92.22,92.47,147600.0,72.1606,72.4266,72.1294,72.3249,147600.0
2011-03-24 10:40:00,92.52,92.62,92.26,92.33,14900.0,72.364,72.4422,72.1606,72.2154,14900.0
2011-03-24 10:50:00,92.29,92.81,92.29,92.81,28900.0,72.1841,72.5908,72.1841,72.5908,28900.0
2011-03-24 11:00:00,92.82,92.86,92.64,92.68,32800.0,72.5986,72.6299,72.4579,72.4891,32800.0
2011-03-24 11:10:00,92.71,92.74,92.45,92.63,35200.0,72.5126,72.5361,72.3092,72.45,35200.0
2011-03-24 11:20:00,92.6,92.71,92.45,92.54,46800.0,72.4266,72.5126,72.3092,72.3796,46800.0
2011-03-24 11:30:00,92.52,92.65,92.5,92.64,31800.0,72.364,72.4657,72.3484,72.4579,31800.0
2011-03-24 11:40:00,92.66,92.69,92.54,92.61,26200.0,72.4735,72.497,72.3796,72.4344,26200.0
2011-03-24 11:50:00,92.6,92.72,92.55,92.68,36200.0,72.4266,72.5204,72.3875,72.4891,36200.0
2011-03-24 12:00:00,92.69,92.73,92.59,92.68,23800.0,72.497,72.5282,72.4187,72.4891,23800.0
2011-03-24 12:10:00,92.67,92.76,92.59,92.71,17500.0,72.4813,72.5517,72.4187,72.5126,17500.0
2011-03-24 12:20:00,92.7,92.76,92.61,92.72,21300.0,72.5048,72.5517,72.4344,72.5204,21300.0
2011-03-24 12:30:00,92.71,92.71,92.57,92.6,11600.0,72.5126,72.5126,72.4031,72.4266,11600.0
2011-03-24 12:40:00,92.6,92.63,92.54,92.63,6700.0,72.4266,72.45,72.3796,72.45,6700.0
2011-03-24 12:50:00,92.61,92.62,92.45,92.53,35700.0,72.4344,72.4422,72.3092,72.3718,35700.0
2011-03-24 13:00:00,92.51,92.6,92.49,92.57,26300.0,72.3562,72.4266,72.3405,72.4031,26300.0
2011-03-24 13:10:00,92.58,92.68,92.56,92.67,8900.0,72.4109,72.4891,72.3953,72.4813,8900.0
2011-03-24 13:20:00,92.65,92.66,92.58,92.62,8500.0,72.4657,72.4735,72.4109,72.4422,8500.0
2011-03-24 13:30:00,92.62,92.68,92.57,92.59,16200.0,72.4422,72.4891,72.4031,72.4187,16200.0
2011-03-24 13:40:00,92.58,92.84,92.55,92.76,126700.0,72.4109,72.6143,72.3875,72.5517,126700.0
2011-03-24 13:50:00,92.72,92.74,92.56,92.74,12300.0,72.5204,72.5361,72.3953,72.5361,12300.0
2011-03-24 14:00:00,92.71,92.76,92.62,92.72,25400.0,72.5126,72.5517,72.4422,72.5204,25400.0
2011-03-24 14:10:00,92.73,92.75,92.64,92.74,32700.0,72.5282,72.5439,72.4579,72.5361,32700.0
2011-03-24 14:20:00,92.76,92.76,92.63,92.66,9400.0,72.5517,72.5517,72.45,72.4735,9400.0
2011-03-24 14:30:00,92.66,92.82,92.66,92.68,13100.0,72.4735,72.5986,72.4735,72.4891,13100.0
2011-03-24 14:40:00,92.68,92.82,92.68,92.76,18000.0,72.4891,72.5986,72.4891,72.5517,18000.0
2011-03-24 14:50:00,92.75,92.82,92.73,92.79,25700.0,72.5439,72.5986,72.5282,72.5752,25700.0
2011-03-24 15:00:00,92.8,92.88,92.77,92.87,44200.0,72.583,72.6456,72.5595,72.6377,44200.0
2011-03-24 15:10:00,92.88,92.99,92.84,92.98,40600.0,72.6456,72.7316,72.6143,72.7238,40600.0
2011-03-24 15:20:00,92.96,93.05,92.93,93.02,50300.0,72.7081,72.7785,72.6847,72.7551,50300.0
2011-03-24 15:30:00,93.0,93.02,92.89,92.91,115900.0,72.7394,72.7551,72.6534,72.669,115900.0
2011-03-24 15:40:00,92.91,93.03,92.87,93.01,74100.0,72.669,72.7629,72.6377,72.7472,74100.0
2011-03-24 15:50:00,93.0,93.04,92.91,92.95,108400.0,72.7394,72.7707,72.669,72.7003,108400.0
2011-03-25 09:30:00,93.11,93.26,92.78,92.81,29200.0,72.8255,72.9428,72.5674,72.5908,29200.0
2011-03-25 09:40:00,92.81,93.0,92.74,92.94,22900.0,72.5908,72.7394,72.5361,72.6925,22900.0
2011-03-25 09:50:00,92.97,93.03,92.9,93.0,21500.0,72.716,72.7629,72.6612,72.7394,21500.0
2011-03-25 10:00:00,93.01,93.05,92.92,93.02,31100.0,72.7472,72.7785,72.6769,72.7551,31100.0
2011-03-25 10:10:00,93.01,93.04,92.8,92.89,24000.0,72.7472,72.7707,72.583,72.6534,24000.0
2011-03-25 10:20:00,92.9,93.06,92.8,93.03,27700.0,72.6612,72.7864,72.583,72.7629,27700.0
2011-03-25 10:30:00,93.06,93.21,93.03,93.12,50500.0,72.7864,72.9037,72.7629,72.8333,50500.0
2011-03-25 10:40:00,93.12,93.23,93.08,93.17,34000.0,72.8333,72.9193,72.802,72.8724,34000.0
2011-03-25 10:50:00,93.16,93.27,93.08,93.21,48500.0,72.8646,72.9506,72.802,72.9037,48500.0
2011-03-25 11:00:00,93.22,93.46,93.19,93.41,42800.0,72.9115,73.0992,72.888,73.0601,42800.0
2011-03-25 11:10:00,93.41,93.42,93.17,93.33,16700.0,73.0601,73.0679,72.8724,72.9975,16700.0
2011-03-25 11:20:00,93.3,93.39,93.29,93.39,17300.0,72.9741,73.0445,72.9663,73.0445,17300.0
2011-03-25 11:30:00,93.4,93.45,93.33,93.34,43900.0,73.0523,73.0914,72.9975,73.0054,43900.0
2011-03-25 11:40:00,93.33,93.5,93.3,93.43,21800.0,72.9975,73.1305,72.9741,73.0758,21800.0
2011-03-25 11:50:00,93.42,93.58,93.38,93.55,36500.0,73.0679,73.1931,73.0366,73.1696,36500.0
2011-03-25 12:00:00,93.55,93.59,93.42,93.46,26500.0,73.1696,73.2009,73.0679,73.0992,26500.0
2011-03-25 12:10:00,93.46,93.64,93.44,93.62,17900.0,73.0992,73.24,73.0836,73.2244,17900.0
2011-03-25 12:20:00,93.62,93.66,93.52,93.63,37600.0,73.2244,73.2556,73.1461,73.2322,37600.0
2011-03-25 12:30:00,93.64,93.64,93.57,93.6,105100.0,73.24,73.24,73.1853,73.2087,105100.0
2011-03-25 12:40:00,93.61,93.64,93.56,93.6,74300.0,73.2165,73.24,73.1774,73.2087,74300.0
2011-03-25 12:50:00,93.61,93.63,93.52,93.53,126600.0,73.2165,73.2322,73.1461,73.154,126600.0
2011-03-25 13:00:00,93.52,93.55,93.36,93.44,27900.0,73.1461,73.1696,73.021,73.0836,27900.0
2011-03-25 13:10:00,93.42,93.44,93.25,93.29,46800.0,73.0679,73.0836,72.935,72.9663,46800.0
2011-03-25 13:20:00,93.29,93.4,93.27,93.39,11000.0,72.9663,73.0523,72.9506,73.0445,11000.0
2011-03-25 13:30:00,93.38,93.38,93.21,93.28,24900.0,73.0366,73.0366,72.9037,72.9584,24900.0
2011-03-25 13:40:00,93.29,93.33,93.19,93.29,20000.0,72.9663,72.9975,72.888,72.9663,20000.0
2011-03-25 13:50:00,93.29,93.3,93.07,93.18,41300.0,72.9663,72.9741,72.7942,72.8802,41300.0
2011-03-25 14:00:00,93.21,93.23,93.08,93.23,14200.0,72.9037,72.9193,72.802,72.9193,14200.0
2011-03-25 14:10:00,93.24,93.28,93.07,93.07,15700.0,72.9271,72.9584,72.7942,72.7942,15700.0
2011-03-25 14:20:00,93.09,93.16,92.99,93.1,19000.0,72.8098,72.8646,72.7316,72.8176,19000.0
2011-03-25 14:30:00,93.06,93.15,93.01,93.1,14500.0,72.7864,72.8568,72.7472,72.8176,14500.0
2011-03-25 14:40:00,93.12,93.23,93.02,93.11,12800.0,72.8333,72.9193,72.7551,72.8255,12800.0
2011-03-25 14:50:00,93.11,93.23,93.08,93.12,13500.0,72.8255,72.9193,72.802,72.8333,13500.0
2011-03-25 15:00:00,93.13,93.15,92.93,92.99,37200.0,72.8411,72.8568,72.6847,72.7316,37200.0
2011-03-25 15:10:00,93.0,93.04,92.95,93.0,77200.0,72.7394,72.7707,72.7003,72.7394,77200.0
2011-03-25 15:20:00,93.0,93.08,92.88,92.88,50800.0,72.7394,72.802,72.6456,72.6456,50800.0
2011-03-25 15:30:00,92.9,93.11,92.89,93.1,31600.0,72.6612,72.8255,72.6534,72.8176,31600.0
2011-03-25 15:40:00,93.08,93.17,92.9,92.94,51900.0,72.802,72.8724,72.6612,72.6925,51900.0
2011-03-25 15:50:00,92.93,93.05,92.87,92.98,64200.0,72.6847,72.7785,72.6377,72.7238,64200.0
2011-03-28 09:30:00,93.75,93.78,93.04,93.69,64800.0,73.326,73.3495,72.7707,73.2791,64800.0
2011-03-28 09:40:00,93.7,93.8,93.45,93.63,28600.0,73.2869,73.3651,73.0914,73.2322,28600.0
2011-03-28 09:50:00,93.63,93.87,93.54,93.73,51700.0,73.2322,73.4199,73.1618,73.3104,51700.0
2011-03-28 10:00:00,93.81,93.86,93.67,93.71,30700.0,73.373,73.4121,73.2635,73.2948,30700.0
2011-03-28 10:10:00,93.69,93.76,93.43,93.44,35000.0,73.2791,73.3339,73.0758,73.0836,35000.0
2011-03-28 10:20:00,93.44,93.49,93.2,93.29,42900.0,73.0836,73.1227,72.8959,72.9663,42900.0
2011-03-28 10:30:00,93.28,93.4,93.18,93.27,46100.0,72.9584,73.0523,72.8802,72.9506,46100.0
2011-03-28 10:40:00,93.31,93.44,93.24,93.27,38200.0,72.9819,73.0836,72.9271,72.9506,38200.0
2011-03-28 10:50:00,93.28,93.32,92.95,93.05,19000.0,72.9584,72.9897,72.7003,72.7785,19000.0
2011-03-28 11:00:00,93.03,93.09,92.81,92.97,24300.0,72.7629,72.8098,72.5908,72.716,24300.0
2011-03-28 11:10:00,92.98,93.07,92.81,92.89,33000.0,72.7238,72.7942,72.5908,72.6534,33000.0
2011-03-28 11:20:00,92.91,93.2,92.86,93.12,18100.0,72.669,72.8959,72.6299,72.8333,18100.0
2011-03-28 11:30:00,93.12,93.32,93.07,93.08,47900.0,72.8333,72.9897,72.7942,72.802,47900.0
2011-03-28 11:40:00,93.08,93.2,92.93,93.19,19300.0,72.802,72.8959,72.6847,72.888,19300.0
2011-03-28 11:50:00,93.2,93.33,93.09,93.33,21300.0,72.8959,72.9975,72.8098,72.9975,21300.0
2011-03-28 12:00:00,93.33,93.34,93.2,93.24,7500.0,72.9975,73.0054,72.8959,72.9271,7500.0
2011-03-28 12:10:00,93.25,93.28,93.17,93.17,106700.0,72.935,72.9584,72.8724,72.8724,106700.0
2011-03-28 12:20:00,93.17,93.23,93.11,93.19,7900.0,72.8724,72.9193,72.8255,72.888,7900.0
2011-03-28 12:30:00,93.17,93.32,93.17,93.28,7400.0,72.8724,72.9897,72.8724,72.9584,7400.0
2011-03-28 12:40:00,93.28,93.42,93.28,93.35,9100.0,72.9584,73.0679,72.9584,73.0132,9100.0
2011-03-28 12:50:00,93.33,93.43,93.32,93.37,36500.0,72.9975,73.0758,72.9897,73.0288,36500.0
2011-03-28 13:00:00,93.38,93.39,93.19,93.29,41700.0,73.0366,73.0445,72.888,72.9663,41700.0
2011-03-28 13:10:00,93.3,93.37,93.28,93.3,23300.0,72.9741,73.0288,72.9584,72.9741,23300.0
2011-03-28 13:20:00,93.3,93.34,93.26,93.26,23200.0,72.9741,73.0054,72.9428,72.9428,23200.0
2011-03-28 13:30:00,93.27,93.31,93.2,93.3,9100.0,72.9506,72.9819,72.8959,72.9741,9100.0
2011-03-28 13:40:00,93.32,93.39,93.3,93.3,22600.0,72.9897,73.0445,72.9741,72.9741,22600.0
2011-03-28 13:50:00,93.3,93.32,93.28,93.29,15700.0,72.9741,72.9897,72.9584,72.9663,15700.0
2011-03-28 14:00:00,93.32,93.39,93.16,93.21,41800.0,72.9897,73.0445,72.8646,72.9037,41800.0
2011-03-28 14:10:00,93.21,93.32,93.21,93.31,15400.0,72.9037,72.9897,72.9037,72.9819,15400.0
2011-03-28 14:20:00,93.3,93.49,93.3,93.39,50900.0,72.9741,73.1227,72.9741,73.0445,50900.0
2011-03-28 14:30:00,93.37,93.43,93.32,93.43,32700.0,73.0288,73.0758,72.9897,73.0758,32700.0
2011-03-28 14:40:00,93.43,93.43,93.2,93.25,34300.0,73.0758,73.0758,72.8959,72.935,34300.0
2011-03-28 14:50:00,93.22,93.34,93.09,93.31,16500.0,72.9115,73.0054,72.8098,72.9819,16500.0
2011-03-28 15:00:00,93.3,93.51,93.26,93.46,56600.0,72.9741,73.1383,72.9428,73.0992,56600.0
2011-03-28 15:10:00,93.47,93.51,93.46,93.5,20000.0,73.107,73.1383,73.0992,73.1305,20000.0
2011-03-28 15:20:00,93.5,93.58,93.49,93.5,52800.0,73.1305,73.1931,73.1227,73.1305,52800.0
2011-03-28 15:30:00,93.5,93.6,93.49,93.52,40100.0,73.1305,73.2087,73.1227,73.1461,40100.0
2011-03-28 15:40:00,93.51,93.55,93.26,93.31,130100.0,73.1383,73.1696,72.9428,72.9819,130100.0
2011-03-28 15:50:00,93.3,93.42,93.27,93.36,124000.0,72.9741,73.0679,72.9506,73.021,124000.0
2011-03-29 09:30:00,93.09,93.22,92.77,92.9,80100.0,72.8098,72.9115,72.5595,72.6612,80100.0
2011-03-29 09:40:00,92.91,92.91,92.6,92.7,44000.0,72.669,72.669,72.4266,72.5048,44000.0
2011-03-29 09:50:00,92.78,93.05,92.77,93.05,21000.0,72.5674,72.7785,72.5595,72.7785,21000.0
2011-03-29 10:00:00,93.02,93.7,92.9,93.44,35900.0,72.7551,73.2869,72.6612,73.0836,35900.0
2011-03-29 10:10:00,93.48,93.69,93.4,93.69,166900.0,73.1149,73.2791,73.0523,73.2791,166900.0
2011-03-29 10:20:00,93.68,93.68,93.29,93.3,25300.0,73.2713,73.2713,72.9663,72.9741,25300.0
2011-03-29 10:30:00,93.32,93.52,93.3,93.34,14800.0,72.9897,73.1461,72.9741,73.0054,14800.0
2011-03-29 10:40:00,93.38,93.73,93.38,93.66,9600.0,73.0366,73.3104,73.0366,73.2556,9600.0
2011-03-29 10:50:00,93.67,93.79,93.46,93.62,21000.0,73.2635,73.3573,73.0992,73.2244,21000.0
2011-03-29 11:00:00,93.67,93.83,93.58,93.75,40100.0,73.2635,73.3886,73.1931,73.326,40100.0
2011-03-29 11:10:00,93.77,93.84,93.67,93.75,28700.0,73.3417,73.3964,73.2635,73.326,28700.0
2011-03-29 11:20:00,93.75,94.01,93.73,93.96,22200.0,73.326,73.5294,73.3104,73.4903,22200.0
2011-03-29 11:30:00,93.95,94.07,93.88,93.94,16000.0,73.4825,73.5763,73.4277,73.4746,16000.0
2011-03-29 11:40:00,93.95,94.11,93.95,94.09,10500.0,73.4825,73.6076,73.4825,73.592,10500.0
2011-03-29 11:50:00,94.03,94.15,94.03,94.08,9100.0,73.545,73.6389,73.545,73.5841,9100.0
2011-03-29 12:00:00,94.1,94.15,93.94,93.94,28700.0,73.5998,73.6389,73.4746,73.4746,28700.0
2011-03-29 12:10:00,93.95,94.0,93.93,93.97,21600.0,73.4825,73.5216,73.4668,73.4981,21600.0
2011-03-29 12:20:00,93.96,94.0,93.87,93.91,15400.0,73.4903,73.5216,73.4199,73.4512,15400.0
2011-03-29 12:30:00,93.92,94.08,93.91,94.08,8400.0,73.459,73.5841,73.4512,73.5841,8400.0
2011-03-29 12:40:00,94.06,94.11,94.0,94.09,11500.0,73.5685,73.6076,73.5216,73.592,11500.0
2011-03-29 12:50:00,94.08,94.2,94.07,94.18,17400.0,73.5841,73.678,73.5763,73.6624,17400.0
2011-03-29 13:00:00,94.18,94.26,94.16,94.23,14400.0,73.6624,73.7249,73.6467,73.7015,14400.0
2011-03-29 13:10:00,94.21,94.3,94.2,94.23,21200.0,73.6858,73.7562,73.678,73.7015,21200.0
2011-03-29 13:20:00,94.23,94.27,94.2,94.22,10900.0,73.7015,73.7328,73.678,73.6936,10900.0
2011-03-29 13:30:00,94.21,94.25,94.15,94.17,21100.0,73.6858,73.7171,73.6389,73.6545,21100.0
2011-03-29 13:40:00,94.16,94.23,94.15,94.2,12400.0,73.6467,73.7015,73.6389,73.678,12400.0
2011-03-29 13:50:00,94.2,94.27,94.15,94.15,11600.0,73.678,73.7328,73.6389,73.6389,11600.0
2011-03-29 14:00:00,94.16,94.36,94.16,94.36,23800.0,73.6467,73.8031,73.6467,73.8031,23800.0
2011-03-29 14:10:00,94.34,94.35,94.13,94.27,43700.0,73.7875,73.7953,73.6233,73.7328,43700.0
2011-03-29 14:20:00,94.28,94.31,94.18,94.22,11900.0,73.7406,73.764,73.6624,73.6936,11900.0
2011-03-29 14:30:00,94.22,94.29,94.11,94.11,20500.0,73.6936,73.7484,73.6076,73.6076,20500.0
2011-03-29 14:40:00,94.12,94.39,94.12,94.34,32000.0,73.6154,73.8266,73.6154,73.7875,32000.0
2011-03-29 14:50:00,94.35,94.41,94.28,94.29,21600.0,73.7953,73.8423,73.7406,73.7484,21600.0
2011-03-29 15:00:00,94.29,94.38,94.17,94.26,93300.0,73.7484,73.8188,73.6545,73.7249,93300.0
2011-03-29 15:10:00,94.24,94.49,94.23,94.42,35800.0,73.7093,73.9048,73.7015,73.8501,35800.0
2011-03-29 15:20:00,94.42,94.45,94.32,94.42,40800.0,73.8501,73.8735,73.7719,73.8501,40800.0
2011-03-29 15:30:00,94.42,94.45,94.24,94.31,48100.0,73.8501,73.8735,73.7093,73.764,48100.0
2011-03-29 15:40:00,94.32,94.34,94.18,94.31,50700.0,73.7719,73.7875,73.6624,73.764,50700.0
2011-03-29 15:50:00,94.31,94.35,94.23,94.35,56400.0,73.764,73.7953,73.7015,73.7953,56400.0
2011-03-30 09:30:00,94.74,94.99,94.74,94.89,49400.0,74.1004,74.2959,74.1004,74.2177,49400.0
2011-03-30 09:40:00,94.84,94.86,94.39,94.58,152400.0,74.1786,74.1942,73.8266,73.9752,152400.0
2011-03-30 09:50:00,94.63,94.71,94.46,94.71,11500.0,74.0143,74.0769,73.8814,74.0769,11500.0
2011-03-30 10:00:00,94.7,94.83,94.64,94.75,38100.0,74.0691,74.1708,74.0221,74.1082,38100.0
2011-03-30 10:10:00,94.73,94.78,94.66,94.7,27100.0,74.0925,74.1316,74.0378,74.0691,27100.0
2011-03-30 10:20:00,94.7,94.81,94.65,94.69,33400.0,74.0691,74.1551,74.03,74.0613,33400.0
2011-03-30 10:30:00,94.7,94.8,94.54,94.65,107900.0,74.0691,74.1473,73.9439,74.03,107900.0
2011-03-30 10:40:00,94.66,94.77,94.58,94.71,20800.0,74.0378,74.1238,73.9752,74.0769,20800.0
2011-03-30 10:50:00,94.7,94.82,94.67,94.75,22100.0,74.0691,74.1629,74.0456,74.1082,22100.0
2011-03-30 11:00:00,94.78,94.78,94.64,94.75,13900.0,74.1316,74.1316,74.0221,74.1082,13900.0
2011-03-30 11:10:00,94.71,94.79,94.65,94.67,3500.0,74.0769,74.1395,74.03,74.0456,3500.0
2011-03-30 11:20:00,94.7,94.77,94.62,94.65,4100.0,74.0691,74.1238,74.0065,74.03,4100.0
2011-03-30 11:30:00,94.63,94.69,94.6,94.65,4100.0,74.0143,74.0613,73.9909,74.03,4100.0
2011-03-30 11:40:00,94.66,94.7,94.6,94.7,13900.0,74.0378,74.0691,73.9909,74.0691,13900.0
2011-03-30 11:50:00,94.66,94.68,94.63,94.65,11300.0,74.0378,74.0534,74.0143,74.03,11300.0
2011-03-30 12:00:00,94.65,94.67,94.53,94.54,38800.0,74.03,74.0456,73.9361,73.9439,38800.0
2011-03-30 12:10:00,94.54,94.7,94.48,94.67,11500.0,73.9439,74.0691,73.897,74.0456,11500.0
2011-03-30 12:20:00,94.7,94.79,94.65,94.77,15700.0,74.0691,74.1395,74.03,74.1238,15700.0
2011-03-30 12:30:00,94.71,94.82,94.69,94.69,6600.0,74.0769,74.1629,74.0613,74.0613,6600.0
2011-03-30 12:40:00,94.69,94.71,94.48,94.48,12600.0,74.0613,74.0769,73.897,73.897,12600.0
2011-03-30 12:50:00,94.53,94.72,94.53,94.67,10200.0,73.9361,74.0847,73.9361,74.0456,10200.0
2011-03-30 13:00:00,94.67,94.73,94.64,94.7,12700.0,74.0456,74.0925,74.0221,74.0691,12700.0
2011-03-30 13:10:00,94.69,94.75,94.68,94.74,7100.0,74.0613,74.1082,74.0534,74.1004,7100.0
2011-03-30 13:20:00,94.74,94.74,94.65,94.65,5400.0,74.1004,74.1004,74.03,74.03,5400.0
2011-03-30 13:30:00,94.66,94.67,94.6,94.63,7900.0,74.0378,74.0456,73.9909,74.0143,7900.0
2011-03-30 13:40:00,94.65,94.67,94.52,94.58,7200.0,74.03,74.0456,73.9283,73.9752,7200.0
2011-03-30 13:50:00,94.59,94.62,94.51,94.57,6600.0,73.983,74.0065,73.9205,73.9674,6600.0
2011-03-30 14:00:00,94.58,94.7,94.54,94.67,10500.0,73.9752,74.0691,73.9439,74.0456,10500.0
2011-03-30 14:10:00,94.68,94.74,94.58,94.67,32500.0,74.0534,74.1004,73.9752,74.0456,32500.0
2011-03-30 14:20:00,94.65,94.71,94.63,94.66,23900.0,74.03,74.0769,74.0143,74.0378,23900.0
2011-03-30 14:30:00,94.67,94.7,94.62,94.66,64900.0,74.0456,74.0691,74.0065,74.0378,64900.0
2011-03-30 14:40:00,94.67,94.72,94.51,94.51,11900.0,74.0456,74.0847,73.9205,73.9205,11900.0
2011-03-30 14:50:00,94.5,94.65,94.5,94.64,31200.0,73.9126,74.03,73.9126,74.0221,31200.0
2011-03-30 15:00:00,94.61,94.7,94.6,94.65,15700.0,73.9987,74.0691,73.9909,74.03,15700.0
2011-03-30 15:10:00,94.63,94.7,94.59,94.69,22800.0,74.0143,74.0691,73.983,74.0613,22800.0
2011-03-30 15:20:00,94.65,94.7,94.6,94.6,19000.0,74.03,74.0691,73.9909,73.9909,19000.0
2011-03-30 15:30:00,94.6,94.72,94.59,94.68,40500.0,73.9909,74.0847,73.983,74.0534,40500.0
2011-03-30 15:40:00,94.67,94.71,94.57,94.61,77300.0,74.0456,74.0769,73.9674,73.9987,77300.0
2011-03-30 15:50:00,94.61,94.69,94.59,94.63,82400.0,73.9987,74.0613,73.983,74.0143,82400.0
2011-03-31 09:30:00,94.46,94.62,94.34,94.56,26300.0,73.8814,74.0065,73.7875,73.9596,26300.0
2011-03-31 09:40:00,94.52,94.74,94.35,94.61,41300.0,73.9283,74.1004,73.7953,73.9987,41300.0
2011-03-31 09:50:00,94.65,94.73,94.48,94.69,26300.0,74.03,74.0925,73.897,74.0613,26300.0
2011-03-31 10:00:00,94.69,94.75,94.41,94.56,18600.0,74.0613,74.1082,73.8423,73.9596,18600.0
2011-03-31 10:10:00,94.56,94.72,94.46,94.67,16400.0,73.9596,74.0847,73.8814,74.0456,16400.0
2011-03-31 10:20:00,94.69,94.79,94.65,94.75,40000.0,74.0613,74.1395,74.03,74.1082,40000.0
2011-03-31 10:30:00,94.77,94.82,94.7,94.71,42500.0,74.1238,74.1629,74.0691,74.0769,42500.0
2011-03-31 10:40:00,94.71,94.76,94.64,94.65,19900.0,74.0769,74.116,74.0221,74.03,19900.0
2011-03-31 10:50:00,94.64,94.69,94.48,94.64,33600.0,74.0221,74.0613,73.897,74.0221,33600.0
2011-03-31 11:00:00,94.67,94.7,94.49,94.59,45800.0,74.0456,74.0691,73.9048,73.983,45800.0
2011-03-31 11:10:00,94.58,94.72,94.55,94.65,24900.0,73.9752,74.0847,73.9518,74.03,24900.0
2011-03-31 11:20:00,94.67,94.71,94.6,94.61,39900.0,74.0456,74.0769,73.9909,73.9987,39900.0
2011-03-31 11:30:00,94.61,94.67,94.39,94.67,17100.0,73.9987,74.0456,73.8266,74.0456,17100.0
2011-03-31 11:40:00,94.67,94.75,94.61,94.73,8400.0,74.0456,74.1082,73.9987,74.0925,8400.0
2011-03-31 11:50:00,94.73,94.75,94.62,94.68,13900.0,74.0925,74.1082,74.0065,74.0534,13900.0
2011-03-31 12:00:00,94.68,94.73,94.67,94.67,11500.0,74.0534,74.0925,74.0456,74.0456,11500.0
2011-03-31 12:10:00,94.7,94.74,94.65,94.74,9900.0,74.0691,74.1004,74.03,74.1004,9900.0
2011-03-31 12:20:00,94.73,94.78,94.69,94.7,30600.0,74.0925,74.1316,74.0613,74.0691,30600.0
2011-03-31 12:30:00,94.71,94.84,94.7,94.79,7800.0,74.0769,74.1786,74.0691,74.1395,7800.0
2011-03-31 12:40:00,94.8,94.96,94.8,94.89,10000.0,74.1473,74.2724,74.1473,74.2177,10000.0
2011-03-31 12:50:00,94.87,94.98,94.87,94.94,9100.0,74.202,74.2881,74.202,74.2568,9100.0
2011-03-31 13:00:00,94.94,94.95,94.88,94.92,6100.0,74.2568,74.2646,74.2099,74.2411,6100.0
2011-03-31 13:10:00,94.91,94.95,94.9,94.91,6200.0,74.2333,74.2646,74.2255,74.2333,6200.0
2011-03-31 13:20:00,94.9,94.95,94.87,94.9,8600.0,74.2255,74.2646,74.202,74.2255,8600.0
2011-03-31 13:30:00,94.9,94.96,94.89,94.95,4500.0,74.2255,74.2724,74.2177,74.2646,4500.0
2011-03-31 13:40:00,94.97,95.0,94.89,94.93,9800.0,74.2803,74.3037,74.2177,74.249,9800.0
2011-03-31 13:50:00,94.93,94.99,94.89,94.92,7900.0,74.249,74.2959,74.2177,74.2411,7900.0
2011-03-31 14:00:00,94.92,94.99,94.89,94.98,10700.0,74.2411,74.2959,74.2177,74.2881,10700.0
2011-03-31 14:10:00,94.99,95.0,94.94,94.96,14000.0,74.2959,74.3037,74.2568,74.2724,14000.0
2011-03-31 14:20:00,94.94,94.97,94.83,94.84,23500.0,74.2568,74.2803,74.1708,74.1786,23500.0
2011-03-31 14:30:00,94.83,94.92,94.82,94.91,13500.0,74.1708,74.2411,74.1629,74.2333,13500.0
2011-03-31 14:40:00,94.9,94.92,94.85,94.89,16500.0,74.2255,74.2411,74.1864,74.2177,16500.0
2011-03-31 14:50:00,94.88,94.92,94.83,94.89,16800.0,74.2099,74.2411,74.1708,74.2177,16800.0
2011-03-31 15:00:00,94.89,94.91,94.84,94.84,13100.0,74.2177,74.2333,74.1786,74.1786,13100.0
2011-03-31 15:10:00,94.83,94.91,94.8,94.9,19500.0,74.1708,74.2333,74.1473,74.2255,19500.0
2011-03-31 15:20:00,94.9,94.93,94.87,94.88,14200.0,74.2255,74.249,74.202,74.2099,14200.0
2011-03-31 15:30:00,94.87,94.89,94.75,94.89,23400.0,74.202,74.2177,74.1082,74.2177,23400.0
2011-03-31 15:40:00,94.88,94.93,94.7,94.81,49400.0,74.2099,74.249,74.0691,74.1551,49400.0
2011-03-31 15:50:00,94.8,94.88,94.68,94.73,113500.0,74.1473,74.2099,74.0534,74.0925,113500.0
2011-04-01 09:30:00,95.53,95.94,95.32,95.74,83400.0,74.7183,75.0389,74.554,74.8825,83400.0
2011-04-01 09:40:00,95.67,95.68,95.12,95.18,34200.0,74.8278,74.8356,74.3976,74.4445,34200.0
2011-04-01 09:50:00,95.18,95.34,94.99,95.15,20200.0,74.4445,74.5696,74.2959,74.421,20200.0
2011-04-01 10:00:00,95.15,95.54,95.15,95.35,27700.0,74.421,74.7261,74.421,74.5775,27700.0
2011-04-01 10:10:00,95.35,95.46,95.22,95.28,64600.0,74.5775,74.6635,74.4758,74.5227,64600.0
2011-04-01 10:20:00,95.3,95.3,95.12,95.2,30800.0,74.5384,74.5384,74.3976,74.4601,30800.0
2011-04-01 10:30:00,95.2,95.36,95.17,95.36,21100.0,74.4601,74.5853,74.4367,74.5853,21100.0
2011-04-01 10:40:00,95.35,95.36,95.05,95.07,24000.0,74.5775,74.5853,74.3428,74.3585,24000.0
2011-04-01 10:50:00,95.08,95.09,94.98,95.01,30900.0,74.3663,74.3741,74.2881,74.3115,30900.0
2011-04-01 11:00:00,95.02,95.11,95.02,95.09,32900.0,74.3194,74.3898,74.3194,74.3741,32900.0
2011-04-01 11:10:00,95.09,95.14,95.05,95.06,29200.0,74.3741,74.4132,74.3428,74.3506,29200.0
2011-04-01 11:20:00,95.06,95.15,95.0,95.12,24800.0,74.3506,74.421,74.3037,74.3976,24800.0
2011-04-01 11:30:00,95.12,95.18,95.07,95.13,30000.0,74.3976,74.4445,74.3585,74.4054,30000.0
2011-04-01 11:40:00,95.11,95.18,95.03,95.09,16000.0,74.3898,74.4445,74.3272,74.3741,16000.0
2011-04-01 11:50:00,95.09,95.1,94.91,95.05,144300.0,74.3741,74.3819,74.2333,74.3428,144300.0
2011-04-01 12:00:00,95.07,95.19,94.99,95.19,15300.0,74.3585,74.4523,74.2959,74.4523,15300.0
2011-04-01 12:10:00,95.19,95.35,95.17,95.35,13900.0,74.4523,74.5775,74.4367,74.5775,13900.0
2011-04-01 12:20:00,95.35,95.52,95.35,95.52,11600.0,74.5775,74.7104,74.5775,74.7104,11600.0
2011-04-01 12:30:00,95.5,95.61,95.5,95.52,11100.0,74.6948,74.7808,74.6948,74.7104,11100.0
2011-04-01 12:40:00,95.52,95.52,95.42,95.47,8900.0,74.7104,74.7104,74.6322,74.6713,8900.0
2011-04-01 12:50:00,95.48,95.74,95.48,95.71,83000.0,74.6791,74.8825,74.6791,74.859,83000.0
2011-04-01 13:00:00,95.67,95.67,95.56,95.66,5000.0,74.8278,74.8278,74.7417,74.8199,5000.0
2011-04-01 13:10:00,95.63,95.68,95.56,95.59,8400.0,74.7965,74.8356,74.7417,74.7652,8400.0
2011-04-01 13:20:00,95.56,95.56,95.49,95.5,12600.0,74.7417,74.7417,74.687,74.6948,12600.0
2011-04-01 13:30:00,95.49,95.58,95.48,95.55,9600.0,74.687,74.7574,74.6791,74.7339,9600.0
2011-04-01 13:40:00,95.55,95.63,95.54,95.6,9700.0,74.7339,74.7965,74.7261,74.773,9700.0
2011-04-01 13:50:00,95.6,95.76,95.59,95.76,11700.0,74.773,74.8981,74.7652,74.8981,11700.0
2011-04-01 14:00:00,95.75,95.81,95.72,95.77,9600.0,74.8903,74.9373,74.8669,74.906,9600.0
2011-04-01 14:10:00,95.78,95.84,95.75,95.77,9900.0,74.9138,74.9607,74.8903,74.906,9900.0
2011-04-01 14:20:00,95.77,95.81,95.75,95.81,6800.0,74.906,74.9373,74.8903,74.9373,6800.0
2011-04-01 14:30:00,95.78,95.8,95.72,95.72,10900.0,74.9138,74.9294,74.8669,74.8669,10900.0
2011-04-01 14:40:00,95.68,95.7,95.5,95.57,16900.0,74.8356,74.8512,74.6948,74.7495,16900.0
2011-04-01 14:50:00,95.59,95.64,95.49,95.6,13800.0,74.7652,74.8043,74.687,74.773,13800.0
2011-04-01 15:00:00,95.59,95.62,95.4,95.51,40100.0,74.7652,74.7886,74.6166,74.7026,40100.0
2011-04-01 15:10:00,95.5,95.54,95.34,95.41,28700.0,74.6948,74.7261,74.5696,74.6244,28700.0
2011-04-01 15:20:00,95.39,95.65,95.36,95.59,20500.0,74.6088,74.8121,74.5853,74.7652,20500.0
2011-04-01 15:30:00,95.59,95.77,95.5,95.63,27600.0,74.7652,74.906,74.6948,74.7965,27600.0
2011-04-01 15:40:00,95.63,95.84,95.58,95.64,43400.0,74.7965,74.9607,74.7574,74.8043,43400.0
2011-04-01 15:50:00,95.66,95.87,95.61,95.81,133900.0,74.8199,74.9842,74.7808,74.9373,133900.0
2011-04-04 09:30:00,96.44,96.44,95.91,96.19,42700.0,75.43,75.43,75.0155,75.2345,42700.0
2011-04-04 09:40:00,96.19,96.31,95.8,95.88,107100.0,75.2345,75.3283,74.9294,74.992,107100.0
2011-04-04 09:50:00,95.88,95.91,95.37,95.53,45700.0,74.992,75.0155,74.5931,74.7183,45700.0
2011-04-04 10:00:00,95.57,95.58,95.21,95.44,26500.0,74.7495,74.7574,74.468,74.6479,26500.0
2011-04-04 10:10:00,95.44,95.68,95.34,95.68,33500.0,74.6479,74.8356,74.5696,74.8356,33500.0
2011-04-04 10:20:00,95.66,95.83,95.5,95.61,50600.0,74.8199,74.9529,74.6948,74.7808,50600.0
2011-04-04 10:30:00,95.62,95.97,95.62,95.92,45100.0,74.7886,75.0624,74.7886,75.0233,45100.0
2011-04-04 10:40:00,95.92,95.97,95.69,95.81,52500.0,75.0233,75.0624,74.8434,74.9373,52500.0
2011-04-04 10:50:00,95.81,95.95,95.6,95.82,29700.0,74.9373,75.0468,74.773,74.9451,29700.0
2011-04-04 11:00:00,95.81,95.94,95.75,95.9,34500.0,74.9373,75.0389,74.8903,75.0076,34500.0
2011-04-04 11:10:00,95.83,95.99,95.76,95.9,19300.0,74.9529,75.078,74.8981,75.0076,19300.0
2011-04-04 11:20:00,95.94,95.94,95.72,95.92,12600.0,75.0389,75.0389,74.8669,75.0233,12600.0
2011-04-04 11:30:00,95.94,95.98,95.86,95.87,12900.0,75.0389,75.0702,74.9764,74.9842,12900.0
2011-04-04 11:40:00,95.85,96.0,95.84,95.99,9100.0,74.9685,75.0859,74.9607,75.078,9100.0
2011-04-04 11:50:00,95.98,96.0,95.88,95.93,6900.0,75.0702,75.0859,74.992,75.0311,6900.0
2011-04-04 12:00:00,95.93,96.0,95.9,95.95,11900.0,75.0311,75.0859,75.0076,75.0468,11900.0
2011-04-04 12:10:00,95.96,96.09,95.93,96.09,49300.0,75.0546,75.1563,75.0311,75.1563,49300.0
2011-04-04 12:20:00,96.09,96.21,96.09,96.09,14200.0,75.1563,75.2501,75.1563,75.1563,14200.0
2011-04-04 12:30:00,96.08,96.18,95.98,96.11,15800.0,75.1484,75.2266,75.0702,75.1719,15800.0
2011-04-04 12:40:00,96.09,96.1,95.93,95.99,10500.0,75.1563,75.1641,75.0311,75.078,10500.0
2011-04-04 12:50:00,96.01,96.06,95.95,96.01,13400.0,75.0937,75.1328,75.0468,75.0937,13400.0
2011-04-04 13:00:00,95.99,96.04,95.96,96.0,13500.0,75.078,75.1171,75.0546,75.0859,13500.0
2011-04-04 13:10:00,95.97,95.98,95.87,95.94,5600.0,75.0624,75.0702,74.9842,75.0389,5600.0
2011-04-04 13:20:00,95.89,95.92,95.8,95.86,5300.0,74.9998,75.0233,74.9294,74.9764,5300.0
2011-04-04 13:30:00,95.86,95.86,95.73,95.82,10900.0,74.9764,74.9764,74.8747,74.9451,10900.0
2011-04-04 13:40:00,95.82,95.88,95.7,95.77,14100.0,74.9451,74.992,74.8512,74.906,14100.0
2011-04-04 13:50:00,95.74,95.78,95.6,95.74,6500.0,74.8825,74.9138,74.773,74.8825,6500.0
2011-04-04 14:00:00,95.73,95.86,95.61,95.84,14900.0,74.8747,74.9764,74.7808,74.9607,14900.0
2011-04-04 14:10:00,95.81,95.87,95.74,95.85,9900.0,74.9373,74.9842,74.8825,74.9685,9900.0
2011-04-04 14:20:00,95.86,95.99,95.8,95.84,36100.0,74.9764,75.078,74.9294,74.9607,36100.0
2011-04-04 14:30:00,95.84,95.94,95.83,95.88,16600.0,74.9607,75.0389,74.9529,74.992,16600.0
2011-04-04 14:40:00,95.88,95.98,95.84,95.92,16600.0,74.992,75.0702,74.9607,75.0233,16600.0
2011-04-04 14:50:00,95.92,95.94,95.85,95.9,9200.0,75.0233,75.0389,74.9685,75.0076,9200.0
2011-04-04 15:00:00,95.88,95.92,95.83,95.85,20800.0,74.992,75.0233,74.9529,74.9685,20800.0
2011-04-04 15:10:00,95.84,96.02,95.84,95.95,28300.0,74.9607,75.1015,74.9607,75.0468,28300.0
2011-04-04 15:20:00,95.96,96.19,95.89,96.16,20900.0,75.0546,75.2345,74.9998,75.211,20900.0
2011-04-04 15:30:00,96.14,96.15,95.94,96.04,23600.0,75.1954,75.2032,75.0389,75.1171,23600.0
2011-04-04 15:40:00,96.05,96.16,95.97,96.11,37000.0,75.125,75.211,75.0624,75.1719,37000.0
2011-04-04 15:50:00,96.09,96.19,96.02,96.18,43800.0,75.1563,75.2345,75.1015,75.2266,43800.0
2011-04-05 09:30:00,96.25,96.25,95.72,95.72,46300.0,75.2814,75.2814,74.8669,74.8669,46300.0
2011-04-05 09:40:00,95.7,96.18,95.48,96.08,23200.0,74.8512,75.2266,74.6791,75.1484,23200.0
2011-04-05 09:50:00,96.13,96.23,95.86,95.86,15400.0,75.1875,75.2658,74.9764,74.9764,15400.0
2011-04-05 10:00:00,95.88,96.25,95.66,96.0,60500.0,74.992,75.2814,74.8199,75.0859,60500.0
2011-04-05 10:10:00,95.96,96.37,95.94,96.17,29000.0,75.0546,75.3753,75.0389,75.2188,29000.0
2011-04-05 10:20:00,96.21,96.59,96.2,96.49,20600.0,75.2501,75.5473,75.2423,75.4691,20600.0
2011-04-05 10:30:00,96.52,96.77,96.52,96.62,16600.0,75.4926,75.6881,75.4926,75.5708,16600.0
2011-04-05 10:40:00,96.57,96.75,96.53,96.54,22500.0,75.5317,75.6725,75.5004,75.5082,22500.0
2011-04-05 10:50:00,96.57,96.67,96.5,96.63,34500.0,75.5317,75.6099,75.4769,75.5786,34500.0
2011-04-05 11:00:00,96.6,96.67,96.5,96.62,26700.0,75.5551,75.6099,75.4769,75.5708,26700.0
2011-04-05 11:10:00,96.6,96.7,96.53,96.61,37600.0,75.5551,75.6334,75.5004,75.563,37600.0
2011-04-05 11:20:00,96.61,96.83,96.6,96.76,19000.0,75.563,75.735,75.5551,75.6803,19000.0
2011-04-05 11:30:00,96.79,96.97,96.78,96.92,14200.0,75.7038,75.8445,75.6959,75.8054,14200.0
2011-04-05 11:40:00,96.91,96.95,96.67,96.67,13500.0,75.7976,75.8289,75.6099,75.6099,13500.0
2011-04-05 11:50:00,96.66,96.99,96.61,96.93,30200.0,75.6021,75.8602,75.563,75.8133,30200.0
2011-04-05 12:00:00,96.92,97.0,96.82,96.87,13800.0,75.8054,75.868,75.7272,75.7663,13800.0
2011-04-05 12:10:00,96.86,96.98,96.81,96.88,13800.0,75.7585,75.8524,75.7194,75.7741,13800.0
2011-04-05 12:20:00,96.89,97.01,96.8,97.0,34300.0,75.782,75.8758,75.7116,75.868,34300.0
2011-04-05 12:30:00,97.0,97.06,96.85,96.85,23000.0,75.868,75.9149,75.7507,75.7507,23000.0
2011-04-05 12:40:00,96.86,96.95,96.84,96.95,16500.0,75.7585,75.8289,75.7429,75.8289,16500.0
2011-04-05 12:50:00,96.95,96.99,96.9,96.98,26800.0,75.8289,75.8602,75.7898,75.8524,26800.0
2011-04-05 13:00:00,96.98,97.04,96.92,96.92,12500.0,75.8524,75.8993,75.8054,75.8054,12500.0
2011-04-05 13:10:00,96.95,97.09,96.89,96.89,17500.0,75.8289,75.9384,75.782,75.782,17500.0
2011-04-05 13:20:00,96.9,97.04,96.9,96.93,12500.0,75.7898,75.8993,75.7898,75.8133,12500.0
2011-04-05 13:30:00,96.94,96.97,96.88,96.92,8700.0,75.8211,75.8445,75.7741,75.8054,8700.0
2011-04-05 13:40:00,96.93,96.97,96.83,96.88,15400.0,75.8133,75.8445,75.735,75.7741,15400.0
2011-04-05 13:50:00,96.88,96.96,96.84,96.89,22600.0,75.7741,75.8367,75.7429,75.782,22600.0
2011-04-05 14:00:00,96.88,96.99,96.69,96.71,50700.0,75.7741,75.8602,75.6255,75.6412,50700.0
2011-04-05 14:10:00,96.71,96.74,96.58,96.6,30600.0,75.6412,75.6646,75.5395,75.5551,30600.0
2011-04-05 14:20:00,96.59,96.68,96.59,96.63,21700.0,75.5473,75.6177,75.5473,75.5786,21700.0
2011-04-05 14:30:00,96.65,96.65,96.39,96.4,32200.0,75.5943,75.5943,75.3909,75.3987,32200.0
2011-04-05 14:40:00,96.38,96.4,96.25,96.38,44700.0,75.3831,75.3987,75.2814,75.3831,44700.0
2011-04-05 14:50:00,96.38,96.5,96.26,96.48,30500.0,75.3831,75.4769,75.2892,75.4613,30500.0
2011-04-05 15:00:00,96.48,96.5,96.21,96.23,21700.0,75.4613,75.4769,75.2501,75.2658,21700.0
2011-04-05 15:10:00,96.24,96.38,96.14,96.38,26400.0,75.2736,75.3831,75.1954,75.3831,26400.0
2011-04-05 15:20:00,96.38,96.51,96.34,96.35,37900.0,75.3831,75.4848,75.3518,75.3596,37900.0
2011-04-05 15:30:00,96.34,96.48,96.3,96.43,39500.0,75.3518,75.4613,75.3205,75.4222,39500.0
2011-04-05 15:40:00,96.43,96.53,96.28,96.35,67900.0,75.4222,75.5004,75.3049,75.3596,67900.0
2011-04-05 15:50:00,96.36,96.36,96.08,96.19,116600.0,75.3674,75.3674,75.1484,75.2345,116600.0
2011-04-06 09:30:00,97.24,97.24,96.83,97.0,77100.0,76.0557,76.0557,75.735,75.868,77100.0
2011-04-06 09:40:00,97.0,97.3,96.87,96.88,63500.0,75.868,76.1026,75.7663,75.7741,63500.0
2011-04-06 09:50:00,96.93,96.98,96.46,96.58,30500.0,75.8133,75.8524,75.4456,75.5395,30500.0
2011-04-06 10:00:00,96.59,96.82,96.43,96.75,39600.0,75.5473,75.7272,75.4222,75.6725,39600.0
2011-04-06 10:10:00,96.76,96.82,96.39,96.49,24600.0,75.6803,75.7272,75.3909,75.4691,24600.0
2011-04-06 10:20:00,96.53,96.71,96.51,96.71,14000.0,75.5004,75.6412,75.4848,75.6412,14000.0
2011-04-06 10:30:00,96.69,96.92,96.58,96.76,14300.0,75.6255,75.8054,75.5395,75.6803,14300.0
2011-04-06 10:40:00,96.78,96.86,96.69,96.71,24000.0,75.6959,75.7585,75.6255,75.6412,24000.0
2011-04-06 10:50:00,96.71,96.71,96.36,96.54,63700.0,75.6412,75.6412,75.3674,75.5082,63700.0
2011-04-06 11:00:00,96.55,96.55,95.97,95.97,88900.0,75.516,75.516,75.0624,75.0624,88900.0
2011-04-06 11:10:00,95.96,96.13,95.96,96.13,12900.0,75.0546,75.1875,75.0546,75.1875,12900.0
2011-04-06 11:20:00,96.11,96.19,95.95,95.95,16200.0,75.1719,75.2345,75.0468,75.0468,16200.0
2011-04-06 11:30:00,96.0,96.08,95.82,95.84,12200.0,75.0859,75.1484,74.9451,74.9607,12200.0
2011-04-06 11:40:00,95.87,95.91,95.75,95.81,16700.0,74.9842,75.0155,74.8903,74.9373,16700.0
2011-04-06 11:50:00,95.86,95.89,95.67,95.73,26300.0,74.9764,74.9998,74.8278,74.8747,26300.0
2011-04-06 12:00:00,95.67,95.91,95.58,95.91,18400.0,74.8278,75.0155,74.7574,75.0155,18400.0
2011-04-06 12:10:00,95.92,95.98,95.83,95.9,9100.0,75.0233,75.0702,74.9529,75.0076,9100.0
2011-04-06 12:20:00,95.89,96.0,95.8,95.96,29500.0,74.9998,75.0859,74.9294,75.0546,29500.0
2011-04-06 12:30:00,95.95,95.97,95.88,95.92,5800.0,75.0468,75.0624,74.992,75.0233,5800.0
2011-04-06 12:40:00,95.92,95.93,95.82,95.85,8100.0,75.0233,75.0311,74.9451,74.9685,8100.0
2011-04-06 12:50:00,95.84,95.9,95.78,95.9,34500.0,74.9607,75.0076,74.9138,75.0076,34500.0
2011-04-06 13:00:00,95.91,95.96,95.87,95.91,3700.0,75.0155,75.0546,74.9842,75.0155,3700.0
2011-04-06 13:10:00,95.94,96.17,95.94,96.11,8400.0,75.0389,75.2188,75.0389,75.1719,8400.0
2011-04-06 13:20:00,96.11,96.15,95.95,96.01,6600.0,75.1719,75.2032,75.0468,75.0937,6600.0
2011-04-06 13:30:00,96.0,96.12,95.99,96.1,5000.0,75.0859,75.1797,75.078,75.1641,5000.0
2011-04-06 13:40:00,96.08,96.1,95.98,96.01,33100.0,75.1484,75.1641,75.0702,75.0937,33100.0
2011-04-06 13:50:00,95.99,96.03,95.92,95.98,7500.0,75.078,75.1093,75.0233,75.0702,7500.0
2011-04-06 14:00:00,95.99,96.1,95.95,96.1,7400.0,75.078,75.1641,75.0468,75.1641,7400.0
2011-04-06 14:10:00,96.11,96.17,96.02,96.08,9100.0,75.1719,75.2188,75.1015,75.1484,9100.0
2011-04-06 14:20:00,96.05,96.1,95.98,95.98,4700.0,75.125,75.1641,75.0702,75.0702,4700.0
2011-04-06 14:30:00,96.0,96.13,96.0,96.0,25700.0,75.0859,75.1875,75.0859,75.0859,25700.0
2011-04-06 14:40:00,96.0,96.02,95.87,95.87,181600.0,75.0859,75.1015,74.9842,74.9842,181600.0
2011-04-06 14:50:00,95.85,95.99,95.83,95.94,12300.0,74.9685,75.078,74.9529,75.0389,12300.0
2011-04-06 15:00:00,95.95,96.02,95.92,95.93,16900.0,75.0468,75.1015,75.0233,75.0311,16900.0
2011-04-06 15:10:00,95.94,96.06,95.92,96.03,18600.0,75.0389,75.1328,75.0233,75.1093,18600.0
2011-04-06 15:20:00,96.02,96.05,95.97,95.97,19100.0,75.1015,75.125,75.0624,75.0624,19100.0
2011-04-06 15:30:00,95.99,96.07,95.98,96.01,14200.0,75.078,75.1406,75.0702,75.0937,14200.0
2011-04-06 15:40:00,96.02,96.05,95.91,95.99,28400.0,75.1015,75.125,75.0155,75.078,28400.0
2011-04-06 15:50:00,95.99,96.03,95.92,95.99,33400.0,75.078,75.1093,75.0233,75.078,33400.0
2011-04-07 09:30:00,96.26,96.34,95.91,96.22,35100.0,75.2892,75.3518,75.0155,75.2579,35100.0
2011-04-07 09:40:00,96.22,96.67,96.13,96.49,41900.0,75.2579,75.6099,75.1875,75.4691,41900.0
2011-04-07 09:50:00,96.47,96.62,96.35,96.46,28600.0,75.4535,75.5708,75.3596,75.4456,28600.0
2011-04-07 10:00:00,96.43,96.69,96.42,96.49,48100.0,75.4222,75.6255,75.4144,75.4691,48100.0
2011-04-07 10:10:00,96.5,96.5,96.21,96.3,30700.0,75.4769,75.4769,75.2501,75.3205,30700.0
2011-04-07 10:20:00,96.3,96.45,96.22,96.22,37900.0,75.3205,75.4378,75.2579,75.2579,37900.0
2011-04-07 10:30:00,96.24,96.29,95.84,96.0,43400.0,75.2736,75.3127,74.9607,75.0859,43400.0
2011-04-07 10:40:00,96.03,96.17,95.47,96.17,51100.0,75.1093,75.2188,74.6713,75.2188,51100.0
2011-04-07 10:50:00,96.19,96.55,96.19,96.27,48600.0,75.2345,75.516,75.2345,75.297,48600.0
2011-04-07 11:00:00,96.28,96.49,96.2,96.39,14700.0,75.3049,75.4691,75.2423,75.3909,14700.0
2011-04-07 11:10:00,96.39,96.52,96.32,96.35,61900.0,75.3909,75.4926,75.3361,75.3596,61900.0
2011-04-07 11:20:00,96.35,96.47,96.28,96.32,33900.0,75.3596,75.4535,75.3049,75.3361,33900.0
2011-04-07 11:30:00,96.35,96.37,95.77,96.08,45700.0,75.3596,75.3753,74.906,75.1484,45700.0
2011-04-07 11:40:00,96.06,96.19,95.92,96.01,21500.0,75.1328,75.2345,75.0233,75.0937,21500.0
2011-04-07 11:50:00,96.03,96.4,95.96,96.38,37200.0,75.1093,75.3987,75.0546,75.3831,37200.0
2011-04-07 12:00:00,96.38,96.61,96.31,96.61,17700.0,75.3831,75.563,75.3283,75.563,17700.0
2011-04-07 12:10:00,96.56,96.79,96.49,96.75,20100.0,75.5239,75.7038,75.4691,75.6725,20100.0
2011-04-07 12:20:00,96.74,96.88,96.72,96.87,24700.0,75.6646,75.7741,75.649,75.7663,24700.0
2011-04-07 12:30:00,96.85,97.3,96.84,97.2,53400.0,75.7507,76.1026,75.7429,76.0244,53400.0
2011-04-07 12:40:00,97.2,97.21,97.01,97.07,38800.0,76.0244,76.0323,75.8758,75.9228,38800.0
2011-04-07 12:50:00,97.07,97.21,97.04,97.21,35900.0,75.9228,76.0323,75.8993,76.0323,35900.0
2011-04-07 13:00:00,97.21,97.25,97.06,97.22,35600.0,76.0323,76.0635,75.9149,76.0401,35600.0
2011-04-07 13:10:00,97.22,97.22,96.91,96.97,23200.0,76.0401,76.0401,75.7976,75.8445,23200.0
2011-04-07 13:20:00,96.96,97.03,96.82,97.03,36500.0,75.8367,75.8915,75.7272,75.8915,36500.0
2011-04-07 13:30:00,97.0,97.13,96.89,97.02,31600.0,75.868,75.9697,75.782,75.8836,31600.0
2011-04-07 13:40:00,97.0,97.07,96.96,97.05,36100.0,75.868,75.9228,75.8367,75.9071,36100.0
2011-04-07 13:50:00,97.04,97.1,96.97,97.03,33100.0,75.8993,75.9462,75.8445,75.8915,33100.0
2011-04-07 14:00:00,97.03,97.1,96.89,96.97,39200.0,75.8915,75.9462,75.782,75.8445,39200.0
2011-04-07 14:10:00,96.98,97.13,96.94,97.09,31000.0,75.8524,75.9697,75.8211,75.9384,31000.0
2011-04-07 14:20:00,97.09,97.11,96.99,97.03,52000.0,75.9384,75.954,75.8602,75.8915,52000.0
2011-04-07 14:30:00,97.02,97.18,96.99,97.03,45300.0,75.8836,76.0088,75.8602,75.8915,45300.0
2011-04-07 14:40:00,97.03,97.1,96.99,97.04,56700.0,75.8915,75.9462,75.8602,75.8993,56700.0
2011-04-07 14:50:00,97.04,97.24,97.04,97.16,27700.0,75.8993,76.0557,75.8993,75.9931,27700.0
2011-04-07 15:00:00,97.16,97.17,97.04,97.14,48400.0,75.9931,76.001,75.8993,75.9775,48400.0
2011-04-07 15:10:00,97.15,97.19,97.02,97.13,51800.0,75.9853,76.0166,75.8836,75.9697,51800.0
2011-04-07 15:20:00,97.13,97.19,96.76,96.83,95900.0,75.9697,76.0166,75.6803,75.735,95900.0
2011-04-07 15:30:00,96.82,96.95,96.75,96.83,84100.0,75.7272,75.8289,75.6725,75.735,84100.0
2011-04-07 15:40:00,96.84,96.94,96.8,96.85,77100.0,75.7429,75.8211,75.7116,75.7507,77100.0
2011-04-07 15:50:00,96.86,96.97,96.78,96.92,131600.0,75.7585,75.8445,75.6959,75.8054,131600.0
2011-04-08 09:30:00,97.38,97.81,97.31,97.43,68500.0,76.1652,76.5015,76.1105,76.2043,68500.0
2011-04-08 09:40:00,97.43,97.53,96.85,96.95,29200.0,76.2043,76.2825,75.7507,75.8289,29200.0
2011-04-08 09:50:00,96.94,96.94,96.56,96.79,38600.0,75.8211,75.8211,75.5239,75.7038,38600.0
2011-04-08 10:00:00,96.8,96.85,96.5,96.5,26200.0,75.7116,75.7507,75.4769,75.4769,26200.0
2011-04-08 10:10:00,96.51,96.7,96.41,96.62,71700.0,75.4848,75.6334,75.4065,75.5708,71700.0
2011-04-08 10:20:00,96.62,96.72,96.51,96.6,36500.0,75.5708,75.649,75.4848,75.5551,36500.0
2011-04-08 10:30:00,96.6,96.77,96.45,96.5,32200.0,75.5551,75.6881,75.4378,75.4769,32200.0
2011-04-08 10:40:00,96.51,96.58,96.4,96.41,12100.0,75.4848,75.5395,75.3987,75.4065,12100.0
2011-04-08 10:50:00,96.44,96.47,96.24,96.24,25900.0,75.43,75.4535,75.2736,75.2736,25900.0
2011-04-08 11:00:00,96.22,96.23,96.03,96.07,29500.0,75.2579,75.2658,75.1093,75.1406,29500.0
2011-04-08 11:10:00,96.07,96.08,95.89,95.96,13100.0,75.1406,75.1484,74.9998,75.0546,13100.0
2011-04-08 11:20:00,95.96,96.06,95.88,95.88,19100.0,75.0546,75.1328,74.992,74.992,19100.0
2011-04-08 11:30:00,95.87,96.17,95.83,96.08,15100.0,74.9842,75.2188,74.9529,75.1484,15100.0
2011-04-08 11:40:00,96.1,96.16,95.98,96.04,19300.0,75.1641,75.211,75.0702,75.1171,19300.0
2011-04-08 11:50:00,96.03,96.04,95.89,95.95,11400.0,75.1093,75.1171,74.9998,75.0468,11400.0
2011-04-08 12:00:00,95.93,96.0,95.88,95.89,8800.0,75.0311,75.0859,74.992,74.9998,8800.0
2011-04-08 12:10:00,95.89,96.02,95.89,95.99,6200.0,74.9998,75.1015,74.9998,75.078,6200.0
2011-04-08 12:20:00,95.97,95.99,95.85,95.92,10100.0,75.0624,75.078,74.9685,75.0233,10100.0
2011-04-08 12:30:00,95.95,96.09,95.92,96.08,17200.0,75.0468,75.1563,75.0233,75.1484,17200.0
2011-04-08 12:40:00,96.04,96.05,95.87,95.87,16400.0,75.1171,75.125,74.9842,74.9842,16400.0
2011-04-08 12:50:00,95.85,95.89,95.63,95.7,16600.0,74.9685,74.9998,74.7965,74.8512,16600.0
2011-04-08 13:00:00,95.7,95.79,95.67,95.71,7400.0,74.8512,74.9216,74.8278,74.859,7400.0
2011-04-08 13:10:00,95.75,95.77,95.67,95.73,6500.0,74.8903,74.906,74.8278,74.8747,6500.0
2011-04-08 13:20:00,95.73,95.93,95.73,95.91,9800.0,74.8747,75.0311,74.8747,75.0155,9800.0
2011-04-08 13:30:00,95.91,96.04,95.91,96.03,41000.0,75.0155,75.1171,75.0155,75.1093,41000.0
2011-04-08 13:40:00,96.02,96.1,95.98,96.07,35600.0,75.1015,75.1641,75.0702,75.1406,35600.0
2011-04-08 13:50:00,96.08,96.21,96.08,96.15,24200.0,75.1484,75.2501,75.1484,75.2032,24200.0
2011-04-08 14:00:00,96.11,96.12,96.04,96.07,10400.0,75.1719,75.1797,75.1171,75.1406,10400.0
2011-04-08 14:10:00,96.06,96.07,95.83,95.87,19500.0,75.1328,75.1406,74.9529,74.9842,19500.0
2011-04-08 14:20:00,95.85,95.87,95.65,95.65,14400.0,74.9685,74.9842,74.8121,74.8121,14400.0
2011-04-08 14:30:00,95.66,95.73,95.51,95.61,17700.0,74.8199,74.8747,74.7026,74.7808,17700.0
2011-04-08 14:40:00,95.59,95.59,95.19,95.19,18000.0,74.7652,74.7652,74.4523,74.4523,18000.0
2011-04-08 14:50:00,95.18,95.22,95.0,95.0,35700.0,74.4445,74.4758,74.3037,74.3037,35700.0
2011-04-08 15:00:00,95.0,95.06,94.86,95.03,50600.0,74.3037,74.3506,74.1942,74.3272,50600.0
2011-04-08 15:10:00,95.04,95.09,95.0,95.01,35200.0,74.335,74.3741,74.3037,74.3115,35200.0
2011-04-08 15:20:00,95.01,95.15,94.96,95.14,41300.0,74.3115,74.421,74.2724,74.4132,41300.0
2011-04-08 15:30:00,95.14,95.31,95.1,95.11,39000.0,74.4132,74.5462,74.3819,74.3898,39000.0
2011-04-08 15:40:00,95.11,95.33,95.07,95.29,60500.0,74.3898,74.5618,74.3585,74.5305,60500.0
2011-04-08 15:50:00,95.29,95.38,95.23,95.31,115400.0,74.5305,74.6009,74.4836,74.5462,115400.0
2011-04-11 09:30:00,95.37,95.79,95.32,95.45,35100.0,74.5931,74.9216,74.554,74.6557,35100.0
2011-04-11 09:40:00,95.4,95.97,95.36,95.97,23300.0,74.6166,75.0624,74.5853,75.0624,23300.0
2011-04-11 09:50:00,95.99,96.15,95.73,95.77,27800.0,75.078,75.2032,74.8747,74.906,27800.0
2011-04-11 10:00:00,95.78,95.94,95.29,95.36,19000.0,74.9138,75.0389,74.5305,74.5853,19000.0
2011-04-11 10:10:00,95.32,95.45,95.14,95.15,13500.0,74.554,74.6557,74.4132,74.421,13500.0
2011-04-11 10:20:00,95.12,95.31,95.03,95.03,13100.0,74.3976,74.5462,74.3272,74.3272,13100.0
2011-04-11 10:30:00,95.02,95.23,94.89,95.16,37100.0,74.3194,74.4836,74.2177,74.4289,37100.0
2011-04-11 10:40:00,95.18,95.51,95.08,95.48,25000.0,74.4445,74.7026,74.3663,74.6791,25000.0
2011-04-11 10:50:00,95.52,95.65,95.41,95.61,26100.0,74.7104,74.8121,74.6244,74.7808,26100.0
2011-04-11 11:00:00,95.63,95.78,95.6,95.78,19700.0,74.7965,74.9138,74.773,74.9138,19700.0
2011-04-11 11:10:00,95.77,96.06,95.71,96.05,21900.0,74.906,75.1328,74.859,75.125,21900.0
2011-04-11 11:20:00,96.05,96.07,95.9,95.95,31700.0,75.125,75.1406,75.0076,75.0468,31700.0
2011-04-11 11:30:00,95.95,96.02,95.92,96.0,38400.0,75.0468,75.1015,75.0233,75.0859,38400.0
2011-04-11 11:40:00,96.0,96.03,95.89,95.93,8000.0,75.0859,75.1093,74.9998,75.0311,8000.0
2011-04-11 11:50:00,95.91,95.94,95.72,95.72,8200.0,75.0155,75.0389,74.8669,74.8669,8200.0
2011-04-11 12:00:00,95.71,95.76,95.7,95.75,6700.0,74.859,74.8981,74.8512,74.8903,6700.0
2011-04-11 12:10:00,95.77,95.83,95.76,95.8,20400.0,74.906,74.9529,74.8981,74.9294,20400.0
2011-04-11 12:20:00,95.81,96.01,95.79,95.99,15000.0,74.9373,75.0937,74.9216,75.078,15000.0
2011-04-11 12:30:00,95.98,96.0,95.69,95.71,18200.0,75.0702,75.0859,74.8434,74.859,18200.0
2011-04-11 12:40:00,95.7,95.71,95.53,95.53,14800.0,74.8512,74.859,74.7183,74.7183,14800.0
2011-04-11 12:50:00,95.55,95.55,95.36,95.36,6700.0,74.7339,74.7339,74.5853,74.5853,6700.0
2011-04-11 13:00:00,95.37,95.55,95.3,95.52,17800.0,74.5931,74.7339,74.5384,74.7104,17800.0
2011-04-11 13:10:00,95.57,95.64,95.36,95.48,13500.0,74.7495,74.8043,74.5853,74.6791,13500.0
2011-04-11 13:20:00,95.48,95.73,95.47,95.68,17000.0,74.6791,74.8747,74.6713,74.8356,17000.0
2011-04-11 13:30:00,95.62,95.69,95.33,95.33,17900.0,74.7886,74.8434,74.5618,74.5618,17900.0
2011-04-11 13:40:00,95.38,95.52,95.32,95.32,6100.0,74.6009,74.7104,74.554,74.554,6100.0
2011-04-11 13:50:00,95.3,95.48,95.29,95.34,9300.0,74.5384,74.6791,74.5305,74.5696,9300.0
2011-04-11 14:00:00,95.33,95.52,95.33,95.47,11300.0,74.5618,74.7104,74.5618,74.6713,11300.0
2011-04-11 14:10:00,95.47,95.56,95.4,95.56,10200.0,74.6713,74.7417,74.6166,74.7417,10200.0
2011-04-11 14:20:00,95.55,95.57,95.47,95.55,27900.0,74.7339,74.7495,74.6713,74.7339,27900.0
2011-04-11 14:30:00,95.53,95.58,95.41,95.45,26000.0,74.7183,74.7574,74.6244,74.6557,26000.0
2011-04-11 14:40:00,95.44,95.45,95.31,95.34,16300.0,74.6479,74.6557,74.5462,74.5696,16300.0
2011-04-11 14:50:00,95.34,95.41,95.13,95.15,17400.0,74.5696,74.6244,74.4054,74.421,17400.0
2011-04-11 15:00:00,95.17,95.19,94.97,95.02,11600.0,74.4367,74.4523,74.2803,74.3194,11600.0
2011-04-11 15:10:00,95.0,95.07,94.92,95.04,15400.0,74.3037,74.3585,74.2411,74.335,15400.0
2011-04-11 15:20:00,95.04,95.07,94.83,94.84,62700.0,74.335,74.3585,74.1708,74.1786,62700.0
2011-04-11 15:30:00,94.84,94.98,94.82,94.86,26200.0,74.1786,74.2881,74.1629,74.1942,26200.0
2011-04-11 15:40:00,94.88,95.14,94.85,95.13,54800.0,74.2099,74.4132,74.1864,74.4054,54800.0
2011-04-11 15:50:00,95.14,95.24,95.07,95.24,61100.0,74.4132,74.4914,74.3585,74.4914,61100.0
2011-04-12 09:30:00,94.57,94.76,94.4,94.61,25100.0,73.9674,74.116,73.8344,73.9987,25100.0
2011-04-12 09:40:00,94.69,95.15,94.63,95.0,52500.0,74.0613,74.421,74.0143,74.3037,52500.0
2011-04-12 09:50:00,95.0,95.09,93.96,94.04,64300.0,74.3037,74.3741,73.4903,73.5529,64300.0
2011-04-12 10:00:00,94.02,94.44,93.89,94.05,45200.0,73.5372,73.8657,73.4355,73.5607,45200.0
2011-04-12 10:10:00,94.04,94.17,93.93,94.11,28600.0,73.5529,73.6545,73.4668,73.6076,28600.0
2011-04-12 10:20:00,94.13,94.35,94.01,94.27,18800.0,73.6233,73.7953,73.5294,73.7328,18800.0
2011-04-12 10:30:00,94.33,94.35,93.83,94.06,18100.0,73.7797,73.7953,73.3886,73.5685,18100.0
2011-04-12 10:40:00,94.08,94.15,93.72,93.79,26200.0,73.5841,73.6389,73.3026,73.3573,26200.0
2011-04-12 10:50:00,93.82,93.85,93.59,93.72,23200.0,73.3808,73.4043,73.2009,73.3026,23200.0
2011-04-12 11:00:00,93.71,93.82,93.63,93.66,17800.0,73.2948,73.3808,73.2322,73.2556,17800.0
2011-04-12 11:10:00,93.72,93.86,93.64,93.66,7000.0,73.3026,73.4121,73.24,73.2556,7000.0
2011-04-12 11:20:00,93.71,94.02,93.71,93.95,17500.0,73.2948,73.5372,73.2948,73.4825,17500.0
2011-04-12 11:30:00,93.9,94.12,93.9,94.09,8800.0,73.4434,73.6154,73.4434,73.592,8800.0
2011-04-12 11:40:00,94.02,94.29,94.02,94.28,10100.0,73.5372,73.7484,73.5372,73.7406,10100.0
2011-04-12 11:50:00,94.25,94.28,94.22,94.24,11800.0,73.7171,73.7406,73.6936,73.7093,11800.0
2011-04-12 12:00:00,94.23,94.25,94.16,94.16,15900.0,73.7015,73.7171,73.6467,73.6467,15900.0
2011-04-12 12:10:00,94.16,94.19,94.01,94.03,38400.0,73.6467,73.6702,73.5294,73.545,38400.0
2011-04-12 12:20:00,94.03,94.04,93.94,93.94,15400.0,73.545,73.5529,73.4746,73.4746,15400.0
2011-04-12 12:30:00,93.95,93.96,93.78,93.85,18100.0,73.4825,73.4903,73.3495,73.4043,18100.0
2011-04-12 12:40:00,93.84,93.84,93.6,93.7,77900.0,73.3964,73.3964,73.2087,73.2869,77900.0
2011-04-12 12:50:00,93.7,93.75,93.61,93.63,37300.0,73.2869,73.326,73.2165,73.2322,37300.0
2011-04-12 13:00:00,93.61,93.76,93.56,93.58,37300.0,73.2165,73.3339,73.1774,73.1931,37300.0
2011-04-12 13:10:00,93.59,93.65,93.47,93.5,14200.0,73.2009,73.2478,73.107,73.1305,14200.0
2011-04-12 13:20:00,93.53,93.8,93.51,93.77,34900.0,73.154,73.3651,73.1383,73.3417,34900.0
2011-04-12 13:30:00,93.76,93.79,93.57,93.61,24100.0,73.3339,73.3573,73.1853,73.2165,24100.0
2011-04-12 13:40:00,93.58,93.75,93.48,93.7,23700.0,73.1931,73.326,73.1149,73.2869,23700.0
2011-04-12 13:50:00,93.66,93.72,93.58,93.58,35200.0,73.2556,73.3026,73.1931,73.1931,35200.0
2011-04-12 14:00:00,93.58,93.88,93.58,93.85,27300.0,73.1931,73.4277,73.1931,73.4043,27300.0
2011-04-12 14:10:00,93.85,93.86,93.67,93.74,38100.0,73.4043,73.4121,73.2635,73.3182,38100.0
2011-04-12 14:20:00,93.75,93.86,93.56,93.6,46300.0,73.326,73.4121,73.1774,73.2087,46300.0
2011-04-12 14:30:00,93.6,93.63,93.42,93.47,47800.0,73.2087,73.2322,73.0679,73.107,47800.0
2011-04-12 14:40:00,93.43,93.48,93.17,93.22,38500.0,73.0758,73.1149,72.8724,72.9115,38500.0
2011-04-12 14:50:00,93.22,93.26,93.21,93.24,60600.0,72.9115,72.9428,72.9037,72.9271,60600.0
2011-04-12 15:00:00,93.25,93.25,93.07,93.07,50400.0,72.935,72.935,72.7942,72.7942,50400.0
2011-04-12 15:10:00,93.08,93.15,93.03,93.14,51900.0,72.802,72.8568,72.7629,72.8489,51900.0
2011-04-12 15:20:00,93.14,93.14,92.87,92.99,59900.0,72.8489,72.8489,72.6377,72.7316,59900.0
2011-04-12 15:30:00,92.99,93.15,92.94,93.12,51500.0,72.7316,72.8568,72.6925,72.8333,51500.0
2011-04-12 15:40:00,93.12,93.25,93.11,93.25,85000.0,72.8333,72.935,72.8255,72.935,85000.0
2011-04-12 15:50:00,93.25,93.42,93.2,93.42,145500.0,72.935,73.0679,72.8959,73.0679,145500.0
2011-04-13 09:30:00,93.62,94.63,93.62,93.93,96100.0,73.2244,74.0143,73.2244,73.4668,96100.0
2011-04-13 09:40:00,93.84,94.06,93.51,93.58,38600.0,73.3964,73.5685,73.1383,73.1931,38600.0
2011-04-13 09:50:00,93.6,94.14,93.55,93.84,88900.0,73.2087,73.6311,73.1696,73.3964,88900.0
2011-04-13 10:00:00,93.87,93.96,93.16,93.21,61500.0,73.4199,73.4903,72.8646,72.9037,61500.0
2011-04-13 10:10:00,93.21,93.48,93.17,93.47,67700.0,72.9037,73.1149,72.8724,73.107,67700.0
2011-04-13 10:20:00,93.46,93.55,93.37,93.55,30100.0,73.0992,73.1696,73.0288,73.1696,30100.0
2011-04-13 10:30:00,93.54,93.64,93.49,93.58,20400.0,73.1618,73.24,73.1227,73.1931,20400.0
2011-04-13 10:40:00,93.59,93.79,93.56,93.76,34000.0,73.2009,73.3573,73.1774,73.3339,34000.0
2011-04-13 10:50:00,93.76,93.83,93.61,93.83,31500.0,73.3339,73.3886,73.2165,73.3886,31500.0
2011-04-13 11:00:00,93.82,93.82,93.64,93.7,14900.0,73.3808,73.3808,73.24,73.2869,14900.0
2011-04-13 11:10:00,93.7,93.74,93.56,93.64,20000.0,73.2869,73.3182,73.1774,73.24,20000.0
2011-04-13 11:20:00,93.63,93.65,93.34,93.38,19600.0,73.2322,73.2478,73.0054,73.0366,19600.0
2011-04-13 11:30:00,93.37,93.43,93.13,93.13,17100.0,73.0288,73.0758,72.8411,72.8411,17100.0
2011-04-13 11:40:00,93.11,93.37,93.11,93.36,19800.0,72.8255,73.0288,72.8255,73.021,19800.0
2011-04-13 11:50:00,93.37,93.47,93.11,93.12,23400.0,73.0288,73.107,72.8255,72.8333,23400.0
2011-04-13 12:00:00,93.1,93.33,93.09,93.27,19800.0,72.8176,72.9975,72.8098,72.9506,19800.0
2011-04-13 12:10:00,93.29,93.37,93.15,93.18,17400.0,72.9663,73.0288,72.8568,72.8802,17400.0
2011-04-13 12:20:00,93.18,93.25,92.93,92.97,22400.0,72.8802,72.935,72.6847,72.716,22400.0
2011-04-13 12:30:00,92.96,92.96,92.54,92.65,39900.0,72.7081,72.7081,72.3796,72.4657,39900.0
2011-04-13 12:40:00,92.66,92.71,92.5,92.68,24200.0,72.4735,72.5126,72.3484,72.4891,24200.0
2011-04-13 12:50:00,92.71,92.78,92.63,92.69,17400.0,72.5126,72.5674,72.45,72.497,17400.0
2011-04-13 13:00:00,92.69,93.05,92.68,92.96,21800.0,72.497,72.7785,72.4891,72.7081,21800.0
2011-04-13 13:10:00,92.96,93.04,92.88,93.02,50500.0,72.7081,72.7707,72.6456,72.7551,50500.0
2011-04-13 13:20:00,93.02,93.12,92.97,93.09,18900.0,72.7551,72.8333,72.716,72.8098,18900.0
2011-04-13 13:30:00,93.08,93.12,93.0,93.12,43200.0,72.802,72.8333,72.7394,72.8333,43200.0
2011-04-13 13:40:00,93.12,93.19,93.07,93.11,18700.0,72.8333,72.888,72.7942,72.8255,18700.0
2011-04-13 13:50:00,93.13,93.19,93.06,93.17,25400.0,72.8411,72.888,72.7864,72.8724,25400.0
2011-04-13 14:00:00,93.17,93.41,93.16,93.38,30900.0,72.8724,73.0601,72.8646,73.0366,30900.0
2011-04-13 14:10:00,93.4,93.4,93.13,93.33,23600.0,73.0523,73.0523,72.8411,72.9975,23600.0
2011-04-13 14:20:00,93.31,93.52,93.23,93.43,21900.0,72.9819,73.1461,72.9193,73.0758,21900.0
2011-04-13 14:30:00,93.43,93.58,93.42,93.44,23300.0,73.0758,73.1931,73.0679,73.0836,23300.0
2011-04-13 14:40:00,93.44,93.77,93.44,93.67,28200.0,73.0836,73.3417,73.0836,73.2635,28200.0
2011-04-13 14:50:00,93.67,93.8,93.66,93.76,22100.0,73.2635,73.3651,73.2556,73.3339,22100.0
2011-04-13 15:00:00,93.76,93.96,93.76,93.95,50000.0,73.3339,73.4903,73.3339,73.4825,50000.0
2011-04-13 15:10:00,93.93,93.97,93.83,93.93,38300.0,73.4668,73.4981,73.3886,73.4668,38300.0
2011-04-13 15:20:00,93.94,93.95,93.7,93.7,23500.0,73.4746,73.4825,73.2869,73.2869,23500.0
2011-04-13 15:30:00,93.7,93.78,93.57,93.76,19000.0,73.2869,73.3495,73.1853,73.3339,19000.0
2011-04-13 15:40:00,93.76,93.83,93.57,93.61,45000.0,73.3339,73.3886,73.1853,73.2165,45000.0
2011-04-13 15:50:00,93.61,93.63,93.5,93.59,76300.0,73.2165,73.2322,73.1305,73.2009,76300.0
2011-04-14 09:30:00,92.86,93.32,92.86,93.12,33800.0,72.6299,72.9897,72.6299,72.8333,33800.0
2011-04-14 09:40:00,93.1,93.2,92.34,92.36,38000.0,72.8176,72.8959,72.2232,72.2389,38000.0
2011-04-14 09:50:00,92.4,92.99,92.18,92.94,32000.0,72.2701,72.7316,72.0981,72.6925,32000.0
2011-04-14 10:00:00,92.98,93.32,92.98,93.21,32100.0,72.7238,72.9897,72.7238,72.9037,32100.0
2011-04-14 10:10:00,93.16,93.45,93.03,93.39,23700.0,72.8646,73.0914,72.7629,73.0445,23700.0
2011-04-14 10:20:00,93.4,93.82,93.33,93.82,32500.0,73.0523,73.3808,72.9975,73.3808,32500.0
2011-04-14 10:30:00,93.85,94.05,93.79,94.01,25500.0,73.4043,73.5607,73.3573,73.5294,25500.0
2011-04-14 10:40:00,94.04,94.04,93.79,93.82,13100.0,73.5529,73.5529,73.3573,73.3808,13100.0
2011-04-14 10:50:00,93.79,93.81,93.49,93.61,8300.0,73.3573,73.373,73.1227,73.2165,8300.0
2011-04-14 11:00:00,93.56,93.63,93.51,93.6,16300.0,73.1774,73.2322,73.1383,73.2087,16300.0
2011-04-14 11:10:00,93.6,93.6,93.26,93.34,18200.0,73.2087,73.2087,72.9428,73.0054,18200.0
2011-04-14 11:20:00,93.35,93.43,93.27,93.27,25600.0,73.0132,73.0758,72.9506,72.9506,25600.0
2011-04-14 11:30:00,93.29,93.47,93.23,93.27,17800.0,72.9663,73.107,72.9193,72.9506,17800.0
2011-04-14 11:40:00,93.27,93.28,93.08,93.19,7800.0,72.9506,72.9584,72.802,72.888,7800.0
2011-04-14 11:50:00,93.17,93.35,93.17,93.33,6100.0,72.8724,73.0132,72.8724,72.9975,6100.0
2011-04-14 12:00:00,93.33,93.6,93.33,93.58,21300.0,72.9975,73.2087,72.9975,73.1931,21300.0
2011-04-14 12:10:00,93.58,93.61,93.53,93.58,16700.0,73.1931,73.2165,73.154,73.1931,16700.0
2011-04-14 12:20:00,93.58,93.79,93.56,93.79,12500.0,73.1931,73.3573,73.1774,73.3573,12500.0
2011-04-14 12:30:00,93.81,93.87,93.72,93.78,10900.0,73.373,73.4199,73.3026,73.3495,10900.0
2011-04-14 12:40:00,93.69,93.77,93.69,93.76,15800.0,73.2791,73.3417,73.2791,73.3339,15800.0
2011-04-14 12:50:00,93.76,93.83,93.59,93.77,24300.0,73.3339,73.3886,73.2009,73.3417,24300.0
2011-04-14 13:00:00,93.83,93.9,93.73,93.82,16400.0,73.3886,73.4434,73.3104,73.3808,16400.0
2011-04-14 13:10:00,93.81,93.83,93.72,93.77,27500.0,73.373,73.3886,73.3026,73.3417,27500.0
2011-04-14 13:20:00,93.78,93.81,93.72,93.78,30600.0,73.3495,73.373,73.3026,73.3495,30600.0
2011-04-14 13:30:00,93.79,93.83,93.68,93.71,19500.0,73.3573,73.3886,73.2713,73.2948,19500.0
2011-04-14 13:40:00,93.68,93.68,93.56,93.57,8300.0,73.2713,73.2713,73.1774,73.1853,8300.0
2011-04-14 13:50:00,93.54,93.58,93.42,93.42,8200.0,73.1618,73.1931,73.0679,73.0679,8200.0
2011-04-14 14:00:00,93.46,93.6,93.42,93.6,15800.0,73.0992,73.2087,73.0679,73.2087,15800.0
2011-04-14 14:10:00,93.6,93.67,93.52,93.64,6100.0,73.2087,73.2635,73.1461,73.24,6100.0
2011-04-14 14:20:00,93.63,93.74,93.59,93.61,8200.0,73.2322,73.3182,73.2009,73.2165,8200.0
2011-04-14 14:30:00,93.64,93.83,93.64,93.78,20400.0,73.24,73.3886,73.24,73.3495,20400.0
2011-04-14 14:40:00,93.77,93.81,93.59,93.68,20800.0,73.3417,73.373,73.2009,73.2713,20800.0
2011-04-14 14:50:00,93.68,93.78,93.67,93.71,8600.0,73.2713,73.3495,73.2635,73.2948,8600.0
2011-04-14 15:00:00,93.71,93.91,93.68,93.85,20900.0,73.2948,73.4512,73.2713,73.4043,20900.0
2011-04-14 15:10:00,93.85,93.97,93.78,93.9,32500.0,73.4043,73.4981,73.3495,73.4434,32500.0
2011-04-14 15:20:00,93.9,94.07,93.9,93.91,14600.0,73.4434,73.5763,73.4434,73.4512,14600.0
2011-04-14 15:30:00,93.91,93.99,93.8,93.98,31900.0,73.4512,73.5138,73.3651,73.5059,31900.0
2011-04-14 15:40:00,93.98,94.01,93.81,93.89,43600.0,73.5059,73.5294,73.373,73.4355,43600.0
2011-04-14 15:50:00,93.89,93.97,93.86,93.86,48800.0,73.4355,73.4981,73.4121,73.4121,48800.0
2011-04-15 09:30:00,94.09,94.19,93.59,93.6,107900.0,73.592,73.6702,73.2009,73.2087,107900.0
2011-04-15 09:40:00,93.6,93.61,93.27,93.47,30200.0,73.2087,73.2165,72.9506,73.107,30200.0
2011-04-15 09:50:00,93.46,93.85,93.46,93.65,20600.0,73.0992,73.4043,73.0992,73.2478,20600.0
2011-04-15 10:00:00,93.65,94.1,93.65,93.97,41800.0,73.2478,73.5998,73.2478,73.4981,41800.0
2011-04-15 10:10:00,94.0,94.01,93.67,93.69,26100.0,73.5216,73.5294,73.2635,73.2791,26100.0
2011-04-15 10:20:00,93.69,93.78,93.56,93.73,26200.0,73.2791,73.3495,73.1774,73.3104,26200.0
2011-04-15 10:30:00,93.75,93.86,93.29,93.33,47800.0,73.326,73.4121,72.9663,72.9975,47800.0
2011-04-15 10:40:00,93.32,93.57,93.31,93.46,22100.0,72.9897,73.1853,72.9819,73.0992,22100.0
2011-04-15 10:50:00,93.45,93.71,93.45,93.67,30400.0,73.0914,73.2948,73.0914,73.2635,30400.0
2011-04-15 11:00:00,93.66,93.73,93.54,93.57,62400.0,73.2556,73.3104,73.1618,73.1853,62400.0
2011-04-15 11:10:00,93.56,93.58,93.34,93.38,31400.0,73.1774,73.1931,73.0054,73.0366,31400.0
2011-04-15 11:20:00,93.39,93.78,93.39,93.77,18700.0,73.0445,73.3495,73.0445,73.3417,18700.0
2011-04-15 11:30:00,93.83,93.9,93.68,93.68,12200.0,73.3886,73.4434,73.2713,73.2713,12200.0
2011-04-15 11:40:00,93.69,93.86,93.67,93.77,17900.0,73.2791,73.4121,73.2635,73.3417,17900.0
2011-04-15 11:50:00,93.81,93.96,93.76,93.83,32200.0,73.373,73.4903,73.3339,73.3886,32200.0
2011-04-15 12:00:00,93.84,93.98,93.82,93.97,15500.0,73.3964,73.5059,73.3808,73.4981,15500.0
2011-04-15 12:10:00,94.0,94.17,94.0,94.08,14700.0,73.5216,73.6545,73.5216,73.5841,14700.0
2011-04-15 12:20:00,94.08,94.09,93.98,93.98,14900.0,73.5841,73.592,73.5059,73.5059,14900.0
2011-04-15 12:30:00,93.99,94.03,93.95,94.03,19300.0,73.5138,73.545,73.4825,73.545,19300.0
2011-04-15 12:40:00,94.02,94.09,93.91,94.03,18700.0,73.5372,73.592,73.4512,73.545,18700.0
2011-04-15 12:50:00,94.07,94.16,93.99,94.05,25800.0,73.5763,73.6467,73.5138,73.5607,25800.0
2011-04-15 13:00:00,94.09,94.16,94.05,94.09,16700.0,73.592,73.6467,73.5607,73.592,16700.0
2011-04-15 13:10:00,94.09,94.11,93.99,93.99,19000.0,73.592,73.6076,73.5138,73.5138,19000.0
2011-04-15 13:20:00,93.98,93.99,93.79,93.79,10500.0,73.5059,73.5138,73.3573,73.3573,10500.0
2011-04-15 13:30:00,93.79,93.79,93.73,93.76,22300.0,73.3573,73.3573,73.3104,73.3339,22300.0
2011-04-15 13:40:00,93.77,93.83,93.76,93.81,20100.0,73.3417,73.3886,73.3339,73.373,20100.0
2011-04-15 13:50:00,93.81,93.86,93.76,93.76,10200.0,73.373,73.4121,73.3339,73.3339,10200.0
2011-04-15 14:00:00,93.77,93.92,93.77,93.91,11800.0,73.3417,73.459,73.3417,73.4512,11800.0
2011-04-15 14:10:00,93.92,93.94,93.84,93.9,14000.0,73.459,73.4746,73.3964,73.4434,14000.0
2011-04-15 14:20:00,93.92,93.96,93.9,93.9,9000.0,73.459,73.4903,73.4434,73.4434,9000.0
2011-04-15 14:30:00,93.91,93.99,93.9,93.93,11300.0,73.4512,73.5138,73.4434,73.4668,11300.0
2011-04-15 14:40:00,93.93,93.95,93.86,93.87,18300.0,73.4668,73.4825,73.4121,73.4199,18300.0
2011-04-15 14:50:00,93.86,93.87,93.81,93.86,13200.0,73.4121,73.4199,73.373,73.4121,13200.0
2011-04-15 15:00:00,93.87,93.9,93.75,93.77,16000.0,73.4199,73.4434,73.326,73.3417,16000.0
2011-04-15 15:10:00,93.77,93.8,93.59,93.64,24900.0,73.3417,73.3651,73.2009,73.24,24900.0
2011-04-15 15:20:00,93.63,93.65,93.51,93.58,26700.0,73.2322,73.2478,73.1383,73.1931,26700.0
2011-04-15 15:30:00,93.59,93.63,93.51,93.56,36900.0,73.2009,73.2322,73.1383,73.1774,36900.0
2011-04-15 15:40:00,93.55,93.64,93.39,93.48,50100.0,73.1696,73.24,73.0445,73.1149,50100.0
2011-04-15 15:50:00,93.48,93.59,93.42,93.56,61100.0,73.1149,73.2009,73.0679,73.1774,61100.0
2011-04-18 09:30:00,92.06,92.1,91.7,91.87,25800.0,72.0042,72.0355,71.7226,71.8556,25800.0
2011-04-18 09:40:00,91.86,92.27,91.74,91.85,22100.0,71.8478,72.1685,71.7539,71.84,22100.0
2011-04-18 09:50:00,91.86,91.86,91.46,91.5,40000.0,71.8478,71.8478,71.5349,71.5662,40000.0
2011-04-18 10:00:00,91.5,91.57,91.1,91.27,37800.0,71.5662,71.621,71.2534,71.3863,37800.0
2011-04-18 10:10:00,91.25,91.46,91.17,91.46,18800.0,71.3707,71.5349,71.3081,71.5349,18800.0
2011-04-18 10:20:00,91.41,91.67,91.38,91.57,38600.0,71.4958,71.6992,71.4724,71.621,38600.0
2011-04-18 10:30:00,91.57,91.9,91.57,91.76,21400.0,71.621,71.8791,71.621,71.7696,21400.0
2011-04-18 10:40:00,91.73,91.74,91.36,91.44,19800.0,71.7461,71.7539,71.4567,71.5193,19800.0
2011-04-18 10:50:00,91.42,91.53,91.28,91.3,18300.0,71.5036,71.5897,71.3941,71.4098,18300.0
2011-04-18 11:00:00,91.29,91.41,91.1,91.15,28200.0,71.402,71.4958,71.2534,71.2925,28200.0
2011-04-18 11:10:00,91.17,91.39,91.1,91.16,34900.0,71.3081,71.4802,71.2534,71.3003,34900.0
2011-04-18 11:20:00,91.14,91.24,91.13,91.18,44800.0,71.2846,71.3629,71.2768,71.3159,44800.0
2011-04-18 11:30:00,91.18,91.39,91.13,91.33,18100.0,71.3159,71.4802,71.2768,71.4332,18100.0
2011-04-18 11:40:00,91.34,91.61,91.24,91.49,19500.0,71.4411,71.6522,71.3629,71.5584,19500.0
2011-04-18 11:50:00,91.49,91.53,91.31,91.34,31200.0,71.5584,71.5897,71.4176,71.4411,31200.0
2011-04-18 12:00:00,91.3,91.4,91.2,91.4,17600.0,71.4098,71.488,71.3316,71.488,17600.0
2011-04-18 12:10:00,91.4,91.55,91.34,91.5,23900.0,71.488,71.6053,71.4411,71.5662,23900.0
2011-04-18 12:20:00,91.51,91.57,91.44,91.57,28100.0,71.574,71.621,71.5193,71.621,28100.0
2011-04-18 12:30:00,91.59,91.65,91.57,91.63,37400.0,71.6366,71.6835,71.621,71.6679,37400.0
2011-04-18 12:40:00,91.63,91.64,91.49,91.52,15100.0,71.6679,71.6757,71.5584,71.5819,15100.0
2011-04-18 12:50:00,91.53,91.61,91.47,91.57,10700.0,71.5897,71.6522,71.5427,71.621,10700.0
2011-04-18 13:00:00,91.58,91.59,91.46,91.46,9600.0,71.6288,71.6366,71.5349,71.5349,9600.0
2011-04-18 13:10:00,91.46,91.48,91.34,91.46,7800.0,71.5349,71.5506,71.4411,71.5349,7800.0
2011-04-18 13:20:00,91.44,91.45,91.28,91.32,6700.0,71.5193,71.5271,71.3941,71.4254,6700.0
2011-04-18 13:30:00,91.31,91.49,91.29,91.41,9500.0,71.4176,71.5584,71.402,71.4958,9500.0
2011-04-18 13:40:00,91.4,91.55,91.37,91.54,17100.0,71.488,71.6053,71.4645,71.5975,17100.0
2011-04-18 13:50:00,91.56,91.67,91.56,91.64,9100.0,71.6131,71.6992,71.6131,71.6757,9100.0
2011-04-18 14:00:00,91.62,91.81,91.6,91.8,10000.0,71.6601,71.8087,71.6444,71.8009,10000.0
2011-04-18 14:10:00,91.81,91.81,91.69,91.71,17400.0,71.8087,71.8087,71.7148,71.7305,17400.0
2011-04-18 14:20:00,91.71,91.71,91.63,91.69,18200.0,71.7305,71.7305,71.6679,71.7148,18200.0
2011-04-18 14:30:00,91.69,91.9,91.69,91.9,22000.0,71.7148,71.8791,71.7148,71.8791,22000.0
2011-04-18 14:40:00,91.91,92.12,91.84,92.03,21900.0,71.8869,72.0511,71.8321,71.9807,21900.0
2011-04-18 14:50:00,92.05,92.16,92.01,92.02,19100.0,71.9964,72.0824,71.9651,71.9729,19100.0
2011-04-18 15:00:00,92.04,92.08,91.87,91.87,17300.0,71.9886,72.0199,71.8556,71.8556,17300.0
2011-04-18 15:10:00,91.9,92.22,91.87,92.19,21700.0,71.8791,72.1294,71.8556,72.1059,21700.0
2011-04-18 15:20:00,92.22,92.28,92.12,92.17,25100.0,72.1294,72.1763,72.0511,72.0902,25100.0
2011-04-18 15:30:00,92.2,92.31,91.97,91.97,44200.0,72.1137,72.1997,71.9338,71.9338,44200.0
2011-04-18 15:40:00,91.98,92.04,91.77,91.94,44200.0,71.9416,71.9886,71.7774,71.9104,44200.0
2011-04-18 15:50:00,91.98,92.14,91.87,92.04,61400.0,71.9416,72.0668,71.8556,71.9886,61400.0
2011-04-19 09:30:00,92.26,93.24,92.26,93.08,55800.0,72.1606,72.9271,72.1606,72.802,55800.0
2011-04-19 09:40:00,93.14,93.48,93.14,93.39,35200.0,72.8489,73.1149,72.8489,73.0445,35200.0
2011-04-19 09:50:00,93.37,93.37,93.1,93.24,25600.0,73.0288,73.0288,72.8176,72.9271,25600.0
2011-04-19 10:00:00,93.26,93.33,93.02,93.25,19500.0,72.9428,72.9975,72.7551,72.935,19500.0
2011-04-19 10:10:00,93.26,93.39,93.18,93.28,29700.0,72.9428,73.0445,72.8802,72.9584,29700.0
2011-04-19 10:20:00,93.27,93.33,93.08,93.08,11500.0,72.9506,72.9975,72.802,72.802,11500.0
2011-04-19 10:30:00,93.05,93.16,92.86,93.02,18000.0,72.7785,72.8646,72.6299,72.7551,18000.0
2011-04-19 10:40:00,93.02,93.4,93.02,93.33,42900.0,72.7551,73.0523,72.7551,72.9975,42900.0
2011-04-19 10:50:00,93.37,93.58,93.37,93.48,17600.0,73.0288,73.1931,73.0288,73.1149,17600.0
2011-04-19 11:00:00,93.46,93.46,93.23,93.42,15500.0,73.0992,73.0992,72.9193,73.0679,15500.0
2011-04-19 11:10:00,93.42,93.53,93.27,93.3,66900.0,73.0679,73.154,72.9506,72.9741,66900.0
2011-04-19 11:20:00,93.3,93.37,93.08,93.16,114000.0,72.9741,73.0288,72.802,72.8646,114000.0
2011-04-19 11:30:00,93.18,93.24,93.09,93.16,26000.0,72.8802,72.9271,72.8098,72.8646,26000.0
2011-04-19 11:40:00,93.13,93.23,93.05,93.05,21000.0,72.8411,72.9193,72.7785,72.7785,21000.0
2011-04-19 11:50:00,93.06,93.26,93.05,93.18,18600.0,72.7864,72.9428,72.7785,72.8802,18600.0
2011-04-19 12:00:00,93.22,93.33,93.19,93.3,19300.0,72.9115,72.9975,72.888,72.9741,19300.0
2011-04-19 12:10:00,93.32,93.38,93.25,93.26,20000.0,72.9897,73.0366,72.935,72.9428,20000.0
2011-04-19 12:20:00,93.26,93.36,93.14,93.35,14100.0,72.9428,73.021,72.8489,73.0132,14100.0
2011-04-19 12:30:00,93.35,93.36,93.26,93.31,26400.0,73.0132,73.021,72.9428,72.9819,26400.0
2011-04-19 12:40:00,93.31,93.45,93.25,93.35,17100.0,72.9819,73.0914,72.935,73.0132,17100.0
2011-04-19 12:50:00,93.37,93.47,93.35,93.4,31700.0,73.0288,73.107,73.0132,73.0523,31700.0
2011-04-19 13:00:00,93.39,93.52,93.37,93.48,16100.0,73.0445,73.1461,73.0288,73.1149,16100.0
2011-04-19 13:10:00,93.47,93.64,93.4,93.63,15400.0,73.107,73.24,73.0523,73.2322,15400.0
2011-04-19 13:20:00,93.66,93.7,93.59,93.68,14600.0,73.2556,73.2869,73.2009,73.2713,14600.0
2011-04-19 13:30:00,93.69,93.87,93.68,93.85,25500.0,73.2791,73.4199,73.2713,73.4043,25500.0
2011-04-19 13:40:00,93.85,94.03,93.83,93.94,22800.0,73.4043,73.545,73.3886,73.4746,22800.0
2011-04-19 13:50:00,93.97,94.11,93.86,93.86,49300.0,73.4981,73.6076,73.4121,73.4121,49300.0
2011-04-19 14:00:00,93.87,93.88,93.56,93.62,37800.0,73.4199,73.4277,73.1774,73.2244,37800.0
2011-04-19 14:10:00,93.64,93.79,93.63,93.79,14800.0,73.24,73.3573,73.2322,73.3573,14800.0
2011-04-19 14:20:00,93.79,93.79,93.52,93.65,15200.0,73.3573,73.3573,73.1461,73.2478,15200.0
2011-04-19 14:30:00,93.63,93.78,93.62,93.76,10700.0,73.2322,73.3495,73.2244,73.3339,10700.0
2011-04-19 14:40:00,93.76,93.9,93.7,93.7,12100.0,73.3339,73.4434,73.2869,73.2869,12100.0
2011-04-19 14:50:00,93.72,93.78,93.62,93.75,13400.0,73.3026,73.3495,73.2244,73.326,13400.0
2011-04-19 15:00:00,93.75,93.85,93.74,93.77,22400.0,73.326,73.4043,73.3182,73.3417,22400.0
2011-04-19 15:10:00,93.78,93.88,93.75,93.88,20400.0,73.3495,73.4277,73.326,73.4277,20400.0
2011-04-19 15:20:00,93.9,93.98,93.81,93.84,40900.0,73.4434,73.5059,73.373,73.3964,40900.0
2011-04-19 15:30:00,93.83,93.86,93.74,93.79,53000.0,73.3886,73.4121,73.3182,73.3573,53000.0
2011-04-19 15:40:00,93.8,93.88,93.73,93.82,62000.0,73.3651,73.4277,73.3104,73.3808,62000.0
2011-04-19 15:50:00,93.82,93.91,93.78,93.86,93000.0,73.3808,73.4512,73.3495,73.4121,93000.0
2011-04-20 09:30:00,95.23,95.51,94.79,95.29,61800.0,74.4836,74.7026,74.1395,74.5305,61800.0
2011-04-20 09:40:00,95.25,95.32,94.77,94.78,68800.0,74.4993,74.554,74.1238,74.1316,68800.0
2011-04-20 09:50:00,94.75,94.82,94.64,94.71,52000.0,74.1082,74.1629,74.0221,74.0769,52000.0
2011-04-20 10:00:00,94.73,94.79,94.54,94.78,51000.0,74.0925,74.1395,73.9439,74.1316,51000.0
2011-04-20 10:10:00,94.77,95.5,94.77,95.5,38200.0,74.1238,74.6948,74.1238,74.6948,38200.0
2011-04-20 10:20:00,95.5,95.5,95.14,95.2,24300.0,74.6948,74.6948,74.4132,74.4601,24300.0
2011-04-20 10:30:00,95.2,95.22,95.11,95.13,21600.0,74.4601,74.4758,74.3898,74.4054,21600.0
2011-04-20 10:40:00,95.15,95.15,94.88,94.96,23700.0,74.421,74.421,74.2099,74.2724,23700.0
2011-04-20 10:50:00,94.97,95.17,94.91,95.17,13800.0,74.2803,74.4367,74.2333,74.4367,13800.0
2011-04-20 11:00:00,95.17,95.33,95.13,95.28,20900.0,74.4367,74.5618,74.4054,74.5227,20900.0
2011-04-20 11:10:00,95.28,95.28,95.17,95.21,14500.0,74.5227,74.5227,74.4367,74.468,14500.0
2011-04-20 11:20:00,95.2,95.27,95.07,95.27,29800.0,74.4601,74.5149,74.3585,74.5149,29800.0
2011-04-20 11:30:00,95.28,95.4,95.26,95.37,9300.0,74.5227,74.6166,74.5071,74.5931,9300.0
2011-04-20 11:40:00,95.38,95.53,95.37,95.51,31500.0,74.6009,74.7183,74.5931,74.7026,31500.0
2011-04-20 11:50:00,95.51,95.69,95.51,95.63,19600.0,74.7026,74.8434,74.7026,74.7965,19600.0
2011-04-20 12:00:00,95.59,95.63,95.44,95.53,16200.0,74.7652,74.7965,74.6479,74.7183,16200.0
2011-04-20 12:10:00,95.56,95.58,95.43,95.53,22500.0,74.7417,74.7574,74.64,74.7183,22500.0
2011-04-20 12:20:00,95.55,95.56,95.4,95.41,15400.0,74.7339,74.7417,74.6166,74.6244,15400.0
2011-04-20 12:30:00,95.43,95.57,95.38,95.53,19300.0,74.64,74.7495,74.6009,74.7183,19300.0
2011-04-20 12:40:00,95.54,95.56,95.45,95.45,14900.0,74.7261,74.7417,74.6557,74.6557,14900.0
2011-04-20 12:50:00,95.45,95.55,95.4,95.43,9200.0,74.6557,74.7339,74.6166,74.64,9200.0
2011-04-20 13:00:00,95.44,95.56,95.39,95.53,9600.0,74.6479,74.7417,74.6088,74.7183,9600.0
2011-04-20 13:10:00,95.55,95.55,95.31,95.36,16300.0,74.7339,74.7339,74.5462,74.5853,16300.0
2011-04-20 13:20:00,95.36,95.45,95.33,95.42,11300.0,74.5853,74.6557,74.5618,74.6322,11300.0
2011-04-20 13:30:00,95.41,95.42,95.27,95.42,13900.0,74.6244,74.6322,74.5149,74.6322,13900.0
2011-04-20 13:40:00,95.42,95.57,95.42,95.49,8400.0,74.6322,74.7495,74.6322,74.687,8400.0
2011-04-20 13:50:00,95.48,95.58,95.48,95.51,14000.0,74.6791,74.7574,74.6791,74.7026,14000.0
2011-04-20 14:00:00,95.5,95.5,95.31,95.36,12100.0,74.6948,74.6948,74.5462,74.5853,12100.0
2011-04-20 14:10:00,95.39,95.59,95.37,95.58,14300.0,74.6088,74.7652,74.5931,74.7574,14300.0
2011-04-20 14:20:00,95.58,95.62,95.51,95.61,14100.0,74.7574,74.7886,74.7026,74.7808,14100.0
2011-04-20 14:30:00,95.62,95.7,95.57,95.7,16500.0,74.7886,74.8512,74.7495,74.8512,16500.0
2011-04-20 14:40:00,95.7,95.83,95.7,95.81,12700.0,74.8512,74.9529,74.8512,74.9373,12700.0
2011-04-20 14:50:00,95.8,95.81,95.69,95.71,21800.0,74.9294,74.9373,74.8434,74.859,21800.0
2011-04-20 15:00:00,95.7,95.72,95.57,95.65,15400.0,74.8512,74.8669,74.7495,74.8121,15400.0
2011-04-20 15:10:00,95.64,95.67,95.52,95.65,29200.0,74.8043,74.8278,74.7104,74.8121,29200.0
2011-04-20 15:20:00,95.65,95.9,95.58,95.9,45600.0,74.8121,75.0076,74.7574,75.0076,45600.0
2011-04-20 15:30:00,95.91,95.94,95.81,95.94,52800.0,75.0155,75.0389,74.9373,75.0389,52800.0
2011-04-20 15:40:00,95.94,96.05,95.86,95.93,86300.0,75.0389,75.125,74.9764,75.0311,86300.0
2011-04-20 15:50:00,95.94,96.0,95.85,95.93,93300.0,75.0389,75.0859,74.9685,75.0311,93300.0
2011-04-21 09:30:00,96.43,96.73,96.35,96.44,23900.0,75.4222,75.6568,75.3596,75.43,23900.0
2011-04-21 09:40:00,96.43,96.54,96.34,96.37,27000.0,75.4222,75.5082,75.3518,75.3753,27000.0
2011-04-21 09:50:00,96.41,96.5,96.29,96.29,9800.0,75.4065,75.4769,75.3127,75.3127,9800.0
2011-04-21 10:00:00,96.28,96.28,95.89,96.08,39500.0,75.3049,75.3049,74.9998,75.1484,39500.0
2011-04-21 10:10:00,96.08,96.12,95.95,96.11,6700.0,75.1484,75.1797,75.0468,75.1719,6700.0
2011-04-21 10:20:00,96.18,96.32,96.13,96.15,8000.0,75.2266,75.3361,75.1875,75.2032,8000.0
2011-04-21 10:30:00,96.13,96.17,96.0,96.06,5700.0,75.1875,75.2188,75.0859,75.1328,5700.0
2011-04-21 10:40:00,96.05,96.25,96.02,96.09,8000.0,75.125,75.2814,75.1015,75.1563,8000.0
2011-04-21 10:50:00,96.11,96.35,96.1,96.33,12800.0,75.1719,75.3596,75.1641,75.344,12800.0
2011-04-21 11:00:00,96.31,96.38,96.23,96.27,6200.0,75.3283,75.3831,75.2658,75.297,6200.0
2011-04-21 11:10:00,96.27,96.35,96.23,96.35,8500.0,75.297,75.3596,75.2658,75.3596,8500.0
2011-04-21 11:20:00,96.33,96.4,96.26,96.38,9900.0,75.344,75.3987,75.2892,75.3831,9900.0
2011-04-21 11:30:00,96.38,96.52,96.35,96.5,7200.0,75.3831,75.4926,75.3596,75.4769,7200.0
2011-04-21 11:40:00,96.48,96.48,96.37,96.42,11600.0,75.4613,75.4613,75.3753,75.4144,11600.0
2011-04-21 11:50:00,96.43,96.48,96.33,96.35,19100.0,75.4222,75.4613,75.344,75.3596,19100.0
2011-04-21 12:00:00,96.35,96.35,96.24,96.35,7500.0,75.3596,75.3596,75.2736,75.3596,7500.0
2011-04-21 12:10:00,96.35,96.35,96.21,96.33,8400.0,75.3596,75.3596,75.2501,75.344,8400.0
2011-04-21 12:20:00,96.36,96.43,96.24,96.39,59900.0,75.3674,75.4222,75.2736,75.3909,59900.0
2011-04-21 12:30:00,96.38,96.4,96.28,96.32,4700.0,75.3831,75.3987,75.3049,75.3361,4700.0
2011-04-21 12:40:00,96.32,96.46,96.32,96.38,8300.0,75.3361,75.4456,75.3361,75.3831,8300.0
2011-04-21 12:50:00,96.41,96.42,96.2,96.24,20300.0,75.4065,75.4144,75.2423,75.2736,20300.0
2011-04-21 13:00:00,96.26,96.27,96.21,96.21,8100.0,75.2892,75.297,75.2501,75.2501,8100.0
2011-04-21 13:10:00,96.22,96.29,96.21,96.22,3700.0,75.2579,75.3127,75.2501,75.2579,3700.0
2011-04-21 13:20:00,96.2,96.28,96.19,96.28,2300.0,75.2423,75.3049,75.2345,75.3049,2300.0
2011-04-21 13:30:00,96.27,96.28,96.22,96.22,2800.0,75.297,75.3049,75.2579,75.2579,2800.0
2011-04-21 13:40:00,96.24,96.24,96.13,96.16,10600.0,75.2736,75.2736,75.1875,75.211,10600.0
2011-04-21 13:50:00,96.17,96.25,96.12,96.23,4500.0,75.2188,75.2814,75.1797,75.2658,4500.0
2011-04-21 14:00:00,96.21,96.23,96.13,96.2,26500.0,75.2501,75.2658,75.1875,75.2423,26500.0
2011-04-21 14:10:00,96.19,96.23,96.06,96.16,38000.0,75.2345,75.2658,75.1328,75.211,38000.0
2011-04-21 14:20:00,96.17,96.25,96.15,96.25,9500.0,75.2188,75.2814,75.2032,75.2814,9500.0
2011-04-21 14:30:00,96.24,96.29,96.24,96.26,5300.0,75.2736,75.3127,75.2736,75.2892,5300.0
2011-04-21 14:40:00,96.25,96.3,96.21,96.3,7200.0,75.2814,75.3205,75.2501,75.3205,7200.0
2011-04-21 14:50:00,96.3,96.33,96.18,96.22,7500.0,75.3205,75.344,75.2266,75.2579,7500.0
2011-04-21 15:00:00,96.21,96.32,96.21,96.25,8600.0,75.2501,75.3361,75.2501,75.2814,8600.0
2011-04-21 15:10:00,96.25,96.27,96.16,96.25,11900.0,75.2814,75.297,75.211,75.2814,11900.0
2011-04-21 15:20:00,96.25,96.3,96.21,96.22,12600.0,75.2814,75.3205,75.2501,75.2579,12600.0
2011-04-21 15:30:00,96.23,96.37,96.22,96.33,14600.0,75.2658,75.3753,75.2579,75.344,14600.0
2011-04-21 15:40:00,96.33,96.49,96.33,96.46,31100.0,75.344,75.4691,75.344,75.4456,31100.0
2011-04-21 15:50:00,96.46,96.55,96.41,96.51,40000.0,75.4456,75.516,75.4065,75.4848,40000.0
2011-04-25 09:30:00,97.0,97.0,96.6,96.69,31900.0,75.868,75.868,75.5551,75.6255,31900.0
2011-04-25 09:40:00,96.65,96.66,96.36,96.54,11500.0,75.5943,75.6021,75.3674,75.5082,11500.0
2011-04-25 09:50:00,96.54,96.57,96.27,96.44,12500.0,75.5082,75.5317,75.297,75.43,12500.0
2011-04-25 10:00:00,96.46,96.57,96.14,96.29,15500.0,75.4456,75.5317,75.1954,75.3127,15500.0
2011-04-25 10:10:00,96.32,96.36,96.14,96.19,8000.0,75.3361,75.3674,75.1954,75.2345,8000.0
2011-04-25 10:20:00,96.13,96.13,95.9,95.99,16800.0,75.1875,75.1875,75.0076,75.078,16800.0
2011-04-25 10:30:00,95.97,96.01,95.85,95.94,8200.0,75.0624,75.0937,74.9685,75.0389,8200.0
2011-04-25 10:40:00,95.96,96.04,95.86,95.96,8300.0,75.0546,75.1171,74.9764,75.0546,8300.0
2011-04-25 10:50:00,95.91,95.91,95.49,95.57,20700.0,75.0155,75.0155,74.687,74.7495,20700.0
2011-04-25 11:00:00,95.54,95.56,95.44,95.44,15300.0,74.7261,74.7417,74.6479,74.6479,15300.0
2011-04-25 11:10:00,95.48,95.57,95.44,95.51,10300.0,74.6791,74.7495,74.6479,74.7026,10300.0
2011-04-25 11:20:00,95.51,95.51,95.4,95.48,7300.0,74.7026,74.7026,74.6166,74.6791,7300.0
2011-04-25 11:30:00,95.51,95.56,95.43,95.56,15900.0,74.7026,74.7417,74.64,74.7417,15900.0
2011-04-25 11:40:00,95.6,95.68,95.56,95.6,37200.0,74.773,74.8356,74.7417,74.773,37200.0
2011-04-25 11:50:00,95.6,95.8,95.6,95.71,11000.0,74.773,74.9294,74.773,74.859,11000.0
2011-04-25 12:00:00,95.69,95.83,95.67,95.72,18100.0,74.8434,74.9529,74.8278,74.8669,18100.0
2011-04-25 12:10:00,95.72,95.78,95.66,95.7,12400.0,74.8669,74.9138,74.8199,74.8512,12400.0
2011-04-25 12:20:00,95.72,95.73,95.59,95.61,26100.0,74.8669,74.8747,74.7652,74.7808,26100.0
2011-04-25 12:30:00,95.61,95.68,95.59,95.61,17100.0,74.7808,74.8356,74.7652,74.7808,17100.0
2011-04-25 12:40:00,95.61,95.61,95.5,95.58,11000.0,74.7808,74.7808,74.6948,74.7574,11000.0
2011-04-25 12:50:00,95.59,95.59,95.44,95.51,27000.0,74.7652,74.7652,74.6479,74.7026,27000.0
2011-04-25 13:00:00,95.51,95.57,95.49,95.5,12600.0,74.7026,74.7495,74.687,74.6948,12600.0
2011-04-25 13:10:00,95.47,95.5,95.42,95.45,13000.0,74.6713,74.6948,74.6322,74.6557,13000.0
2011-04-25 13:20:00,95.46,95.46,95.41,95.44,9800.0,74.6635,74.6635,74.6244,74.6479,9800.0
2011-04-25 13:30:00,95.44,95.48,95.42,95.47,16300.0,74.6479,74.6791,74.6322,74.6713,16300.0
2011-04-25 13:40:00,95.47,95.54,95.43,95.54,17800.0,74.6713,74.7261,74.64,74.7261,17800.0
2011-04-25 13:50:00,95.54,95.58,95.45,95.51,25700.0,74.7261,74.7574,74.6557,74.7026,25700.0
2011-04-25 14:00:00,95.53,95.59,95.48,95.49,26400.0,74.7183,74.7652,74.6791,74.687,26400.0
2011-04-25 14:10:00,95.52,95.52,95.44,95.44,18000.0,74.7104,74.7104,74.6479,74.6479,18000.0
2011-04-25 14:20:00,95.45,95.52,95.45,95.46,19200.0,74.6557,74.7104,74.6557,74.6635,19200.0
2011-04-25 14:30:00,95.46,95.46,95.36,95.39,16900.0,74.6635,74.6635,74.5853,74.6088,16900.0
2011-04-25 14:40:00,95.38,95.4,95.37,95.38,16800.0,74.6009,74.6166,74.5931,74.6009,16800.0
2011-04-25 14:50:00,95.39,95.39,95.37,95.38,15200.0,74.6088,74.6088,74.5931,74.6009,15200.0
2011-04-25 15:00:00,95.37,95.38,95.33,95.34,15500.0,74.5931,74.6009,74.5618,74.5696,15500.0
2011-04-25 15:10:00,95.33,95.34,95.23,95.29,24400.0,74.5618,74.5696,74.4836,74.5305,24400.0
2011-04-25 15:20:00,95.3,95.34,95.26,95.3,20500.0,74.5384,74.5696,74.5071,74.5384,20500.0
2011-04-25 15:30:00,95.29,95.36,95.28,95.34,31100.0,74.5305,74.5853,74.5227,74.5696,31100.0
2011-04-25 15:40:00,95.34,95.38,95.29,95.35,51300.0,74.5696,74.6009,74.5305,74.5775,51300.0
2011-04-25 15:50:00,95.36,95.36,95.24,95.29,77000.0,74.5853,74.5853,74.4914,74.5305,77000.0
2011-04-26 09:30:00,95.98,96.83,95.79,96.72,43600.0,75.0702,75.735,74.9216,75.649,43600.0
2011-04-26 09:40:00,96.73,96.94,96.52,96.93,54100.0,75.6568,75.8211,75.4926,75.8133,54100.0
2011-04-26 09:50:00,96.94,97.3,96.83,96.9,66500.0,75.8211,76.1026,75.735,75.7898,66500.0
2011-04-26 10:00:00,96.9,97.18,96.9,97.02,50300.0,75.7898,76.0088,75.7898,75.8836,50300.0
2011-04-26 10:10:00,97.08,97.46,97.02,97.34,36900.0,75.9306,76.2278,75.8836,76.1339,36900.0
2011-04-26 10:20:00,97.36,97.7,97.36,97.5,44700.0,76.1496,76.4155,76.1496,76.2591,44700.0
2011-04-26 10:30:00,97.51,97.76,97.51,97.72,14900.0,76.2669,76.4624,76.2669,76.4311,14900.0
2011-04-26 10:40:00,97.74,97.86,97.61,97.62,80800.0,76.4468,76.5407,76.3451,76.3529,80800.0
2011-04-26 10:50:00,97.63,97.63,97.22,97.36,84200.0,76.3608,76.3608,76.0401,76.1496,84200.0
2011-04-26 11:00:00,97.39,98.03,97.39,97.98,71500.0,76.173,76.6736,76.173,76.6345,71500.0
2011-04-26 11:10:00,97.97,98.2,97.97,98.17,45600.0,76.6267,76.8066,76.6267,76.7831,45600.0
2011-04-26 11:20:00,98.18,98.23,98.03,98.15,45700.0,76.7909,76.83,76.6736,76.7675,45700.0
2011-04-26 11:30:00,98.16,98.58,98.15,98.53,66100.0,76.7753,77.1038,76.7675,77.0647,66100.0
2011-04-26 11:40:00,98.51,99.03,98.51,98.75,55200.0,77.049,77.4558,77.049,77.2368,55200.0
2011-04-26 11:50:00,98.75,98.87,98.49,98.73,43900.0,77.2368,77.3306,77.0334,77.2211,43900.0
2011-04-26 12:00:00,98.73,99.29,98.65,99.07,87800.0,77.2211,77.6591,77.1585,77.487,87800.0
2011-04-26 12:10:00,99.09,99.37,99.08,99.36,47700.0,77.5027,77.7217,77.4949,77.7139,47700.0
2011-04-26 12:20:00,99.35,99.4,98.83,98.89,63000.0,77.706,77.7452,77.2993,77.3463,63000.0
2011-04-26 12:30:00,98.89,98.94,98.72,98.93,42700.0,77.3463,77.3854,77.2133,77.3775,42700.0
2011-04-26 12:40:00,98.92,99.07,98.8,98.87,36800.0,77.3697,77.487,77.2759,77.3306,36800.0
2011-04-26 12:50:00,98.89,98.94,98.85,98.94,39700.0,77.3463,77.3854,77.315,77.3854,39700.0
2011-04-26 13:00:00,98.94,98.96,98.73,98.81,27900.0,77.3854,77.401,77.2211,77.2837,27900.0
2011-04-26 13:10:00,98.8,98.92,98.8,98.86,25800.0,77.2759,77.3697,77.2759,77.3228,25800.0
2011-04-26 13:20:00,98.86,98.89,98.56,98.57,30800.0,77.3228,77.3463,77.0882,77.096,30800.0
2011-04-26 13:30:00,98.57,98.58,98.37,98.46,38100.0,77.096,77.1038,76.9395,77.0099,38100.0
2011-04-26 13:40:00,98.42,98.64,98.36,98.36,25700.0,76.9787,77.1507,76.9317,76.9317,25700.0
2011-04-26 13:50:00,98.36,98.66,98.35,98.6,28000.0,76.9317,77.1664,76.9239,77.1194,28000.0
2011-04-26 14:00:00,98.58,98.58,98.27,98.35,26300.0,77.1038,77.1038,76.8613,76.9239,26300.0
2011-04-26 14:10:00,98.35,98.54,98.33,98.51,33500.0,76.9239,77.0725,76.9083,77.049,33500.0
2011-04-26 14:20:00,98.5,98.59,98.42,98.58,28700.0,77.0412,77.1116,76.9787,77.1038,28700.0
2011-04-26 14:30:00,98.59,98.81,98.53,98.64,34000.0,77.1116,77.2837,77.0647,77.1507,34000.0
2011-04-26 14:40:00,98.63,98.74,98.55,98.56,37300.0,77.1429,77.2289,77.0803,77.0882,37300.0
2011-04-26 14:50:00,98.55,98.57,98.23,98.32,64000.0,77.0803,77.096,76.83,76.9004,64000.0
2011-04-26 15:00:00,98.31,98.35,98.2,98.24,61600.0,76.8926,76.9239,76.8066,76.8379,61600.0
2011-04-26 15:10:00,98.25,98.26,98.18,98.18,54200.0,76.8457,76.8535,76.7909,76.7909,54200.0
2011-04-26 15:20:00,98.19,98.28,98.13,98.24,37700.0,76.7988,76.8692,76.7518,76.8379,37700.0
2011-04-26 15:30:00,98.25,98.43,98.24,98.3,63700.0,76.8457,76.9865,76.8379,76.8848,63700.0
2011-04-26 15:40:00,98.29,98.49,98.17,98.44,95600.0,76.877,77.0334,76.7831,76.9943,95600.0
2011-04-26 15:50:00,98.44,98.51,98.36,98.5,136700.0,76.9943,77.049,76.9317,77.0412,136700.0
2011-04-27 09:30:00,96.71,96.71,95.33,95.52,223800.0,75.6412,75.6412,74.5618,74.7104,223800.0
2011-04-27 09:40:00,95.53,95.62,94.53,94.85,181400.0,74.7183,74.7886,73.9361,74.1864,181400.0
2011-04-27 09:50:00,94.82,94.85,93.61,93.75,193800.0,74.1629,74.1864,73.2165,73.326,193800.0
2011-04-27 10:00:00,93.76,93.91,93.05,93.23,198000.0,73.3339,73.4512,72.7785,72.9193,198000.0
2011-04-27 10:10:00,93.22,93.25,92.15,92.55,294600.0,72.9115,72.935,72.0746,72.3875,294600.0
2011-04-27 10:20:00,92.6,93.05,92.5,92.73,149900.0,72.4266,72.7785,72.3484,72.5282,149900.0
2011-04-27 10:30:00,92.7,92.98,92.62,92.88,105200.0,72.5048,72.7238,72.4422,72.6456,105200.0
2011-04-27 10:40:00,92.91,93.46,92.91,93.25,224200.0,72.669,73.0992,72.669,72.935,224200.0
2011-04-27 10:50:00,93.25,93.31,92.56,92.63,80700.0,72.935,72.9819,72.3953,72.45,80700.0
2011-04-27 11:00:00,92.61,93.18,92.61,93.1,73900.0,72.4344,72.8802,72.4344,72.8176,73900.0
2011-04-27 11:10:00,93.11,93.18,92.95,93.15,71000.0,72.8255,72.8802,72.7003,72.8568,71000.0
2011-04-27 11:20:00,93.15,94.08,93.15,93.97,112800.0,72.8568,73.5841,72.8568,73.4981,112800.0
2011-04-27 11:30:00,93.97,94.02,93.73,93.94,114500.0,73.4981,73.5372,73.3104,73.4746,114500.0
2011-04-27 11:40:00,93.89,94.23,93.89,94.21,78400.0,73.4355,73.7015,73.4355,73.6858,78400.0
2011-04-27 11:50:00,94.23,94.93,94.23,94.87,158900.0,73.7015,74.249,73.7015,74.202,158900.0
2011-04-27 12:00:00,94.9,95.04,93.92,93.97,177200.0,74.2255,74.335,73.459,73.4981,177200.0
2011-04-27 12:10:00,94.0,94.21,93.79,94.0,43000.0,73.5216,73.6858,73.3573,73.5216,43000.0
2011-04-27 12:20:00,93.99,94.01,93.5,93.64,126100.0,73.5138,73.5294,73.1305,73.24,126100.0
2011-04-27 12:30:00,93.67,93.69,93.13,93.28,68400.0,73.2635,73.2791,72.8411,72.9584,68400.0
2011-04-27 12:40:00,93.23,93.4,92.96,93.0,84500.0,72.9193,73.0523,72.7081,72.7394,84500.0
2011-04-27 12:50:00,93.0,93.75,92.95,93.44,100000.0,72.7394,73.326,72.7003,73.0836,100000.0
2011-04-27 13:00:00,93.43,93.73,93.22,93.55,66100.0,73.0758,73.3104,72.9115,73.1696,66100.0
2011-04-27 13:10:00,93.57,93.91,93.57,93.83,103600.0,73.1853,73.4512,73.1853,73.3886,103600.0
2011-04-27 13:20:00,93.84,94.0,93.84,93.99,83500.0,73.3964,73.5216,73.3964,73.5138,83500.0
2011-04-27 13:30:00,94.0,94.03,93.89,93.93,145700.0,73.5216,73.545,73.4355,73.4668,145700.0
2011-04-27 13:40:00,93.93,93.93,93.69,93.9,60000.0,73.4668,73.4668,73.2791,73.4434,60000.0
2011-04-27 13:50:00,93.87,93.89,93.57,93.68,63600.0,73.4199,73.4355,73.1853,73.2713,63600.0
2011-04-27 14:00:00,93.67,93.78,93.5,93.52,62000.0,73.2635,73.3495,73.1305,73.1461,62000.0
2011-04-27 14:10:00,93.52,93.68,93.5,93.5,84000.0,73.1461,73.2713,73.1305,73.1305,84000.0
2011-04-27 14:20:00,93.5,93.5,92.78,92.87,67300.0,73.1305,73.1305,72.5674,72.6377,67300.0
2011-04-27 14:30:00,92.86,93.22,92.83,92.98,81400.0,72.6299,72.9115,72.6065,72.7238,81400.0
2011-04-27 14:40:00,92.98,93.0,92.71,92.74,68600.0,72.7238,72.7394,72.5126,72.5361,68600.0
2011-04-27 14:50:00,92.74,93.04,92.61,93.02,87700.0,72.5361,72.7707,72.4344,72.7551,87700.0
2011-04-27 15:00:00,93.04,93.28,93.04,93.19,69700.0,72.7707,72.9584,72.7707,72.888,69700.0
2011-04-27 15:10:00,93.2,93.21,93.0,93.05,63400.0,72.8959,72.9037,72.7394,72.7785,63400.0
2011-04-27 15:20:00,93.04,93.06,92.8,92.81,61000.0,72.7707,72.7864,72.583,72.5908,61000.0
2011-04-27 15:30:00,92.82,93.59,92.76,93.57,132000.0,72.5986,73.2009,72.5517,73.1853,132000.0
2011-04-27 15:40:00,93.57,93.67,93.48,93.6,199400.0,73.1853,73.2635,73.1149,73.2087,199400.0
2011-04-27 15:50:00,93.6,93.71,93.43,93.49,220400.0,73.2087,73.2948,73.0758,73.1227,220400.0
2011-04-28 09:30:00,94.58,94.67,92.96,93.15,139300.0,73.9752,74.0456,72.7081,72.8568,139300.0
2011-04-28 09:40:00,93.14,93.61,93.09,93.35,57200.0,72.8489,73.2165,72.8098,73.0132,57200.0
2011-04-28 09:50:00,93.34,93.64,93.0,93.64,87500.0,73.0054,73.24,72.7394,73.24,87500.0
2011-04-28 10:00:00,93.64,94.38,93.56,94.21,92300.0,73.24,73.8188,73.1774,73.6858,92300.0
2011-04-28 10:10:00,94.21,94.29,94.0,94.11,80000.0,73.6858,73.7484,73.5216,73.6076,80000.0
2011-04-28 10:20:00,94.11,94.25,94.0,94.16,77100.0,73.6076,73.7171,73.5216,73.6467,77100.0
2011-04-28 10:30:00,94.17,94.27,93.94,94.01,49500.0,73.6545,73.7328,73.4746,73.5294,49500.0
2011-04-28 10:40:00,94.01,94.11,93.88,94.01,34200.0,73.5294,73.6076,73.4277,73.5294,34200.0
2011-04-28 10:50:00,94.0,94.04,93.51,94.0,78100.0,73.5216,73.5529,73.1383,73.5216,78100.0
2011-04-28 11:00:00,94.0,94.3,94.0,94.21,71600.0,73.5216,73.7562,73.5216,73.6858,71600.0
2011-04-28 11:10:00,94.21,94.25,93.92,94.02,37200.0,73.6858,73.7171,73.459,73.5372,37200.0
2011-04-28 11:20:00,94.02,94.3,94.01,94.23,25700.0,73.5372,73.7562,73.5294,73.7015,25700.0
2011-04-28 11:30:00,94.23,94.4,94.23,94.31,39400.0,73.7015,73.8344,73.7015,73.764,39400.0
2011-04-28 11:40:00,94.31,94.35,94.07,94.08,48500.0,73.764,73.7953,73.5763,73.5841,48500.0
2011-04-28 11:50:00,94.1,94.2,94.05,94.07,42500.0,73.5998,73.678,73.5607,73.5763,42500.0
2011-04-28 12:00:00,94.07,94.07,93.92,94.05,59800.0,73.5763,73.5763,73.459,73.5607,59800.0
2011-04-28 12:10:00,94.05,94.2,94.04,94.09,39000.0,73.5607,73.678,73.5529,73.592,39000.0
2011-04-28 12:20:00,94.09,94.2,94.01,94.2,36000.0,73.592,73.678,73.5294,73.678,36000.0
2011-04-28 12:30:00,94.19,94.2,94.09,94.14,31400.0,73.6702,73.678,73.592,73.6311,31400.0
2011-04-28 12:40:00,94.15,94.18,93.98,94.09,35000.0,73.6389,73.6624,73.5059,73.592,35000.0
2011-04-28 12:50:00,94.09,94.4,94.08,94.33,77000.0,73.592,73.8344,73.5841,73.7797,77000.0
2011-04-28 13:00:00,94.32,94.33,94.0,94.03,26800.0,73.7719,73.7797,73.5216,73.545,26800.0
2011-04-28 13:10:00,94.05,94.05,93.97,94.0,19900.0,73.5607,73.5607,73.4981,73.5216,19900.0
2011-04-28 13:20:00,94.02,94.04,93.89,94.03,32900.0,73.5372,73.5529,73.4355,73.545,32900.0
2011-04-28 13:30:00,94.01,94.04,93.91,94.01,23400.0,73.5294,73.5529,73.4512,73.5294,23400.0
2011-04-28 13:40:00,94.01,94.16,93.97,94.15,13900.0,73.5294,73.6467,73.4981,73.6389,13900.0
2011-04-28 13:50:00,94.15,94.29,94.12,94.27,19600.0,73.6389,73.7484,73.6154,73.7328,19600.0
2011-04-28 14:00:00,94.27,94.32,94.12,94.12,28800.0,73.7328,73.7719,73.6154,73.6154,28800.0
2011-04-28 14:10:00,94.11,94.13,94.01,94.11,20200.0,73.6076,73.6233,73.5294,73.6076,20200.0
2011-04-28 14:20:00,94.11,94.11,93.98,94.0,29800.0,73.6076,73.6076,73.5059,73.5216,29800.0
2011-04-28 14:30:00,94.0,94.07,94.0,94.0,27000.0,73.5216,73.5763,73.5216,73.5216,27000.0
2011-04-28 14:40:00,94.02,94.03,93.87,93.89,70200.0,73.5372,73.545,73.4199,73.4355,70200.0
2011-04-28 14:50:00,93.9,94.02,93.83,93.88,55200.0,73.4434,73.5372,73.3886,73.4277,55200.0
2011-04-28 15:00:00,93.88,93.89,93.71,93.75,54100.0,73.4277,73.4355,73.2948,73.326,54100.0
2011-04-28 15:10:00,93.74,93.93,93.73,93.85,46000.0,73.3182,73.4668,73.3104,73.4043,46000.0
2011-04-28 15:20:00,93.86,93.89,93.72,93.79,45500.0,73.4121,73.4355,73.3026,73.3573,45500.0
2011-04-28 15:30:00,93.79,94.09,93.79,94.01,74100.0,73.3573,73.592,73.3573,73.5294,74100.0
2011-04-28 15:40:00,94.01,94.16,93.96,93.96,72700.0,73.5294,73.6467,73.4903,73.4903,72700.0
2011-04-28 15:50:00,93.96,94.14,93.91,94.11,156300.0,73.4903,73.6311,73.4512,73.6076,156300.0
2011-04-29 09:30:00,94.47,94.75,94.34,94.6,29300.0,73.8892,74.1082,73.7875,73.9909,29300.0
2011-04-29 09:40:00,94.62,95.09,94.62,94.75,70900.0,74.0065,74.3741,74.0065,74.1082,70900.0
2011-04-29 09:50:00,94.78,94.89,94.67,94.79,71000.0,74.1316,74.2177,74.0456,74.1395,71000.0
2011-04-29 10:00:00,94.79,94.86,94.54,94.65,94200.0,74.1395,74.1942,73.9439,74.03,94200.0
2011-04-29 10:10:00,94.65,94.78,94.64,94.72,67600.0,74.03,74.1316,74.0221,74.0847,67600.0
2011-04-29 10:20:00,94.75,95.06,94.69,94.95,72900.0,74.1082,74.3506,74.0613,74.2646,72900.0
2011-04-29 10:30:00,94.97,95.08,94.92,95.03,32000.0,74.2803,74.3663,74.2411,74.3272,32000.0
2011-04-29 10:40:00,95.02,95.25,94.94,95.15,35000.0,74.3194,74.4993,74.2568,74.421,35000.0
2011-04-29 10:50:00,95.16,95.19,94.99,94.99,27400.0,74.4289,74.4523,74.2959,74.2959,27400.0
2011-04-29 11:00:00,94.99,95.16,94.91,95.02,40100.0,74.2959,74.4289,74.2333,74.3194,40100.0
2011-04-29 11:10:00,95.0,95.03,94.76,94.77,28600.0,74.3037,74.3272,74.116,74.1238,28600.0
2011-04-29 11:20:00,94.77,94.86,94.65,94.76,19800.0,74.1238,74.1942,74.03,74.116,19800.0
2011-04-29 11:30:00,94.73,94.8,94.65,94.75,36800.0,74.0925,74.1473,74.03,74.1082,36800.0
2011-04-29 11:40:00,94.77,95.01,94.77,95.01,10000.0,74.1238,74.3115,74.1238,74.3115,10000.0
2011-04-29 11:50:00,95.02,95.03,94.75,94.76,21400.0,74.3194,74.3272,74.1082,74.116,21400.0
2011-04-29 12:00:00,94.77,94.79,94.7,94.76,28700.0,74.1238,74.1395,74.0691,74.116,28700.0
2011-04-29 12:10:00,94.75,94.9,94.73,94.79,22900.0,74.1082,74.2255,74.0925,74.1395,22900.0
2011-04-29 12:20:00,94.79,94.79,94.64,94.73,16000.0,74.1395,74.1395,74.0221,74.0925,16000.0
2011-04-29 12:30:00,94.8,94.87,94.73,94.77,9300.0,74.1473,74.202,74.0925,74.1238,9300.0
2011-04-29 12:40:00,94.77,94.86,94.75,94.81,9700.0,74.1238,74.1942,74.1082,74.1551,9700.0
2011-04-29 12:50:00,94.8,94.82,94.75,94.76,11100.0,74.1473,74.1629,74.1082,74.116,11100.0
2011-04-29 13:00:00,94.79,94.85,94.73,94.73,22600.0,74.1395,74.1864,74.0925,74.0925,22600.0
2011-04-29 13:10:00,94.73,94.74,94.68,94.7,10800.0,74.0925,74.1004,74.0534,74.0691,10800.0
2011-04-29 13:20:00,94.7,94.73,94.68,94.68,10800.0,74.0691,74.0925,74.0534,74.0534,10800.0
2011-04-29 13:30:00,94.7,94.7,94.61,94.66,19500.0,74.0691,74.0691,73.9987,74.0378,19500.0
2011-04-29 13:40:00,94.66,94.69,94.65,94.66,7100.0,74.0378,74.0613,74.03,74.0378,7100.0
2011-04-29 13:50:00,94.66,94.67,94.51,94.51,16300.0,74.0378,74.0456,73.9205,73.9205,16300.0
2011-04-29 14:00:00,94.57,94.57,94.5,94.52,14100.0,73.9674,73.9674,73.9126,73.9283,14100.0
2011-04-29 14:10:00,94.52,94.53,94.46,94.52,37200.0,73.9283,73.9361,73.8814,73.9283,37200.0
2011-04-29 14:20:00,94.52,94.59,94.5,94.54,24300.0,73.9283,73.983,73.9126,73.9439,24300.0
2011-04-29 14:30:00,94.54,94.56,94.51,94.56,26300.0,73.9439,73.9596,73.9205,73.9596,26300.0
2011-04-29 14:40:00,94.56,94.6,94.5,94.56,20300.0,73.9596,73.9909,73.9126,73.9596,20300.0
2011-04-29 14:50:00,94.55,94.58,94.43,94.44,41200.0,73.9518,73.9752,73.8579,73.8657,41200.0
2011-04-29 15:00:00,94.43,94.48,94.33,94.46,39700.0,73.8579,73.897,73.7797,73.8814,39700.0
2011-04-29 15:10:00,94.45,94.46,94.36,94.4,83400.0,73.8735,73.8814,73.8031,73.8344,83400.0
2011-04-29 15:20:00,94.4,94.44,94.38,94.42,27500.0,73.8344,73.8657,73.8188,73.8501,27500.0
2011-04-29 15:30:00,94.42,94.48,94.37,94.39,67500.0,73.8501,73.897,73.811,73.8266,67500.0
2011-04-29 15:40:00,94.4,94.41,94.24,94.31,99300.0,73.8344,73.8423,73.7093,73.764,99300.0
2011-04-29 15:50:00,94.32,94.38,94.24,94.32,168400.0,73.7719,73.8188,73.7093,73.7719,168400.0
2011-05-02 09:30:00,94.79,95.01,94.75,94.94,70400.0,74.1395,74.3115,74.1082,74.2568,70400.0
2011-05-02 09:40:00,94.94,94.96,94.6,94.61,60800.0,74.2568,74.2724,73.9909,73.9987,60800.0
2011-05-02 09:50:00,94.63,94.66,94.25,94.36,54500.0,74.0143,74.0378,73.7171,73.8031,54500.0
2011-05-02 10:00:00,94.42,94.67,94.37,94.51,72500.0,73.8501,74.0456,73.811,73.9205,72500.0
2011-05-02 10:10:00,94.48,94.85,94.48,94.85,31700.0,73.897,74.1864,73.897,74.1864,31700.0
2011-05-02 10:20:00,94.82,95.24,94.82,95.22,47900.0,74.1629,74.4914,74.1629,74.4758,47900.0
2011-05-02 10:30:00,95.22,95.24,95.05,95.06,28500.0,74.4758,74.4914,74.3428,74.3506,28500.0
2011-05-02 10:40:00,95.06,95.2,94.99,95.0,38800.0,74.3506,74.4601,74.2959,74.3037,38800.0
2011-05-02 10:50:00,94.99,95.0,94.86,94.97,13100.0,74.2959,74.3037,74.1942,74.2803,13100.0
2011-05-02 11:00:00,94.98,95.0,94.74,94.77,30600.0,74.2881,74.3037,74.1004,74.1238,30600.0
2011-05-02 11:10:00,94.77,94.92,94.72,94.8,23500.0,74.1238,74.2411,74.0847,74.1473,23500.0
2011-05-02 11:20:00,94.83,94.84,94.56,94.61,35200.0,74.1708,74.1786,73.9596,73.9987,35200.0
2011-05-02 11:30:00,94.6,94.6,94.47,94.51,24200.0,73.9909,73.9909,73.8892,73.9205,24200.0
2011-05-02 11:40:00,94.5,94.53,94.23,94.23,30500.0,73.9126,73.9361,73.7015,73.7015,30500.0
2011-05-02 11:50:00,94.2,94.36,94.2,94.36,17200.0,73.678,73.8031,73.678,73.8031,17200.0
2011-05-02 12:00:00,94.37,94.44,94.23,94.25,23400.0,73.811,73.8657,73.7015,73.7171,23400.0
2011-05-02 12:10:00,94.25,94.26,94.05,94.09,44200.0,73.7171,73.7249,73.5607,73.592,44200.0
2011-05-02 12:20:00,94.09,94.12,93.59,93.6,36700.0,73.592,73.6154,73.2009,73.2087,36700.0
2011-05-02 12:30:00,93.61,93.71,93.53,93.65,37400.0,73.2165,73.2948,73.154,73.2478,37400.0
2011-05-02 12:40:00,93.65,93.65,93.48,93.5,28900.0,73.2478,73.2478,73.1149,73.1305,28900.0
2011-05-02 12:50:00,93.5,93.58,93.46,93.5,26700.0,73.1305,73.1931,73.0992,73.1305,26700.0
2011-05-02 13:00:00,93.51,93.65,93.49,93.5,20300.0,73.1383,73.2478,73.1227,73.1305,20300.0
2011-05-02 13:10:00,93.49,93.7,93.47,93.64,25400.0,73.1227,73.2869,73.107,73.24,25400.0
2011-05-02 13:20:00,93.67,93.82,93.61,93.8,19600.0,73.2635,73.3808,73.2165,73.3651,19600.0
2011-05-02 13:30:00,93.8,93.96,93.8,93.95,18700.0,73.3651,73.4903,73.3651,73.4825,18700.0
2011-05-02 13:40:00,93.93,93.99,93.85,93.86,16800.0,73.4668,73.5138,73.4043,73.4121,16800.0
2011-05-02 13:50:00,93.86,93.86,93.68,93.68,21300.0,73.4121,73.4121,73.2713,73.2713,21300.0
2011-05-02 14:00:00,93.69,93.95,93.68,93.88,25900.0,73.2791,73.4825,73.2713,73.4277,25900.0
2011-05-02 14:10:00,93.9,94.03,93.86,93.99,20100.0,73.4434,73.545,73.4121,73.5138,20100.0
2011-05-02 14:20:00,93.99,94.0,93.64,93.7,44400.0,73.5138,73.5216,73.24,73.2869,44400.0
2011-05-02 14:30:00,93.71,93.83,93.71,93.77,19600.0,73.2948,73.3886,73.2948,73.3417,19600.0
2011-05-02 14:40:00,93.77,93.83,93.68,93.68,20700.0,73.3417,73.3886,73.2713,73.2713,20700.0
2011-05-02 14:50:00,93.68,93.73,93.49,93.49,21200.0,73.2713,73.3104,73.1227,73.1227,21200.0
2011-05-02 15:00:00,93.5,93.53,93.31,93.32,96400.0,73.1305,73.154,72.9819,72.9897,96400.0
2011-05-02 15:10:00,93.31,93.41,93.19,93.32,55700.0,72.9819,73.0601,72.888,72.9897,55700.0
2011-05-02 15:20:00,93.33,93.49,93.2,93.23,69500.0,72.9975,73.1227,72.8959,72.9193,69500.0
2011-05-02 15:30:00,93.25,93.43,93.23,93.37,38300.0,72.935,73.0758,72.9193,73.0288,38300.0
2011-05-02 15:40:00,93.37,93.37,93.01,93.27,90200.0,73.0288,73.0288,72.7472,72.9506,90200.0
2011-05-02 15:50:00,93.26,93.36,93.16,93.32,163100.0,72.9428,73.021,72.8646,72.9897,163100.0
2011-05-03 09:30:00,95.15,95.25,93.44,94.0,184200.0,74.421,74.4993,73.0836,73.5216,184200.0
2011-05-03 09:40:00,94.0,94.1,93.51,93.9,111200.0,73.5216,73.5998,73.1383,73.4434,111200.0
2011-05-03 09:50:00,93.92,93.98,93.77,93.87,80800.0,73.459,73.5059,73.3417,73.4199,80800.0
2011-05-03 10:00:00,93.9,94.33,93.9,94.12,63600.0,73.4434,73.7797,73.4434,73.6154,63600.0
2011-05-03 10:10:00,94.07,94.1,93.74,93.98,21800.0,73.5763,73.5998,73.3182,73.5059,21800.0
2011-05-03 10:20:00,93.99,94.07,93.79,94.01,35500.0,73.5138,73.5763,73.3573,73.5294,35500.0
2011-05-03 10:30:00,94.02,94.1,93.97,94.04,69700.0,73.5372,73.5998,73.4981,73.5529,69700.0
2011-05-03 10:40:00,94.03,94.13,93.78,93.86,41100.0,73.545,73.6233,73.3495,73.4121,41100.0
2011-05-03 10:50:00,93.88,93.91,93.48,93.53,23800.0,73.4277,73.4512,73.1149,73.154,23800.0
2011-05-03 11:00:00,93.64,93.75,93.49,93.59,44600.0,73.24,73.326,73.1227,73.2009,44600.0
2011-05-03 11:10:00,93.58,93.77,93.54,93.7,16100.0,73.1931,73.3417,73.1618,73.2869,16100.0
2011-05-03 11:20:00,93.7,93.91,93.53,93.62,24400.0,73.2869,73.4512,73.154,73.2244,24400.0
2011-05-03 11:30:00,93.67,93.78,93.57,93.68,18400.0,73.2635,73.3495,73.1853,73.2713,18400.0
2011-05-03 11:40:00,93.67,93.82,93.59,93.59,17900.0,73.2635,73.3808,73.2009,73.2009,17900.0
2011-05-03 11:50:00,93.59,93.6,93.42,93.53,15100.0,73.2009,73.2087,73.0679,73.154,15100.0
2011-05-03 12:00:00,93.54,93.67,93.54,93.63,67700.0,73.1618,73.2635,73.1618,73.2322,67700.0
2011-05-03 12:10:00,93.61,93.73,93.61,93.71,7600.0,73.2165,73.3104,73.2165,73.2948,7600.0
2011-05-03 12:20:00,93.71,93.71,93.6,93.65,13000.0,73.2948,73.2948,73.2087,73.2478,13000.0
2011-05-03 12:30:00,93.66,93.79,93.6,93.61,24500.0,73.2556,73.3573,73.2087,73.2165,24500.0
2011-05-03 12:40:00,93.62,93.79,93.49,93.49,28600.0,73.2244,73.3573,73.1227,73.1227,28600.0
2011-05-03 12:50:00,93.52,93.53,93.4,93.4,17000.0,73.1461,73.154,73.0523,73.0523,17000.0
2011-05-03 13:00:00,93.4,93.61,93.4,93.59,44400.0,73.0523,73.2165,73.0523,73.2009,44400.0
2011-05-03 13:10:00,93.6,93.6,93.54,93.57,15100.0,73.2087,73.2087,73.1618,73.1853,15100.0
2011-05-03 13:20:00,93.58,93.59,93.26,93.27,11500.0,73.1931,73.2009,72.9428,72.9506,11500.0
2011-05-03 13:30:00,93.26,93.43,93.23,93.39,16400.0,72.9428,73.0758,72.9193,73.0445,16400.0
2011-05-03 13:40:00,93.37,93.42,93.21,93.29,21700.0,73.0288,73.0679,72.9037,72.9663,21700.0
2011-05-03 13:50:00,93.29,93.36,93.19,93.28,19600.0,72.9663,73.021,72.888,72.9584,19600.0
2011-05-03 14:00:00,93.3,93.35,93.12,93.18,30900.0,72.9741,73.0132,72.8333,72.8802,30900.0
2011-05-03 14:10:00,93.16,93.16,92.89,92.94,37000.0,72.8646,72.8646,72.6534,72.6925,37000.0
2011-05-03 14:20:00,92.91,92.99,92.78,92.91,30100.0,72.669,72.7316,72.5674,72.669,30100.0
2011-05-03 14:30:00,92.9,92.96,92.7,92.7,29300.0,72.6612,72.7081,72.5048,72.5048,29300.0
2011-05-03 14:40:00,92.7,92.92,92.61,92.72,34700.0,72.5048,72.6769,72.4344,72.5204,34700.0
2011-05-03 14:50:00,92.71,92.71,92.45,92.51,55700.0,72.5126,72.5126,72.3092,72.3562,55700.0
2011-05-03 15:00:00,92.51,92.89,92.51,92.84,50900.0,72.3562,72.6534,72.3562,72.6143,50900.0
2011-05-03 15:10:00,92.83,92.9,92.65,92.65,102000.0,72.6065,72.6612,72.4657,72.4657,102000.0
2011-05-03 15:20:00,92.66,92.78,92.49,92.51,145500.0,72.4735,72.5674,72.3405,72.3562,145500.0
2011-05-03 15:30:00,92.49,92.56,92.28,92.37,106400.0,72.3405,72.3953,72.1763,72.2467,106400.0
2011-05-03 15:40:00,92.37,92.44,92.3,92.36,134900.0,72.2467,72.3014,72.1919,72.2389,134900.0
2011-05-03 15:50:00,92.37,92.49,92.23,92.31,270500.0,72.2467,72.3405,72.1372,72.1997,270500.0
2011-05-04 09:30:00,92.08,92.53,91.68,91.78,116800.0,72.0199,72.3718,71.707,71.7852,116800.0
2011-05-04 09:40:00,91.79,91.96,91.37,91.86,81500.0,71.793,71.926,71.4645,71.8478,81500.0
2011-05-04 09:50:00,91.86,92.17,91.39,91.76,72100.0,71.8478,72.0902,71.4802,71.7696,72100.0
2011-05-04 10:00:00,91.67,91.7,90.82,90.82,163600.0,71.6992,71.7226,71.0344,71.0344,163600.0
2011-05-04 10:10:00,90.87,91.22,90.82,91.22,72000.0,71.0735,71.3472,71.0344,71.3472,72000.0
2011-05-04 10:20:00,91.21,91.28,90.89,91.02,57500.0,71.3394,71.3941,71.0891,71.1908,57500.0
2011-05-04 10:30:00,90.98,91.12,90.92,90.98,52900.0,71.1595,71.269,71.1126,71.1595,52900.0
2011-05-04 10:40:00,91.0,91.04,90.44,90.52,119100.0,71.1751,71.2064,70.7371,70.7997,119100.0
2011-05-04 10:50:00,90.57,91.09,90.54,91.0,72800.0,70.8388,71.2455,70.8154,71.1751,72800.0
2011-05-04 11:00:00,91.01,91.03,90.85,90.95,56200.0,71.183,71.1986,71.0578,71.136,56200.0
2011-05-04 11:10:00,90.96,91.0,90.46,90.55,37400.0,71.1439,71.1751,70.7528,70.8232,37400.0
2011-05-04 11:20:00,90.55,90.85,90.44,90.83,65200.0,70.8232,71.0578,70.7371,71.0422,65200.0
2011-05-04 11:30:00,90.81,90.81,90.48,90.5,44900.0,71.0265,71.0265,70.7684,70.7841,44900.0
2011-05-04 11:40:00,90.49,90.5,90.39,90.42,42200.0,70.7762,70.7841,70.698,70.7215,42200.0
2011-05-04 11:50:00,90.42,90.44,90.31,90.43,34100.0,70.7215,70.7371,70.6355,70.7293,34100.0
2011-05-04 12:00:00,90.44,90.54,90.42,90.5,42300.0,70.7371,70.8154,70.7215,70.7841,42300.0
2011-05-04 12:10:00,90.51,90.51,90.31,90.32,20500.0,70.7919,70.7919,70.6355,70.6433,20500.0
2011-05-04 12:20:00,90.32,90.32,89.83,89.89,75300.0,70.6433,70.6433,70.26,70.307,75300.0
2011-05-04 12:30:00,89.9,90.12,89.84,90.01,46500.0,70.3148,70.4869,70.2679,70.4008,46500.0
2011-05-04 12:40:00,90.02,90.04,89.86,90.03,48600.0,70.4086,70.4243,70.2835,70.4165,48600.0
2011-05-04 12:50:00,90.03,90.03,89.85,90.0,53600.0,70.4165,70.4165,70.2757,70.393,53600.0
2011-05-04 13:00:00,90.0,90.07,89.94,89.97,71000.0,70.393,70.4477,70.3461,70.3695,71000.0
2011-05-04 13:10:00,89.96,90.04,89.96,90.0,32500.0,70.3617,70.4243,70.3617,70.393,32500.0
2011-05-04 13:20:00,90.0,90.22,89.97,90.13,22600.0,70.393,70.5651,70.3695,70.4947,22600.0
2011-05-04 13:30:00,90.16,90.6,90.16,90.58,126800.0,70.5181,70.8623,70.5181,70.8466,126800.0
2011-05-04 13:40:00,90.55,90.8,90.54,90.64,48400.0,70.8232,71.0187,70.8154,70.8936,48400.0
2011-05-04 13:50:00,90.69,90.74,90.47,90.66,21000.0,70.9327,70.9718,70.7606,70.9092,21000.0
2011-05-04 14:00:00,90.62,90.62,90.43,90.5,27100.0,70.8779,70.8779,70.7293,70.7841,27100.0
2011-05-04 14:10:00,90.5,90.83,90.49,90.83,29300.0,70.7841,71.0422,70.7762,71.0422,29300.0
2011-05-04 14:20:00,90.82,90.96,90.8,90.81,35300.0,71.0344,71.1439,71.0187,71.0265,35300.0
2011-05-04 14:30:00,90.86,90.88,90.73,90.85,32800.0,71.0656,71.0813,70.964,71.0578,32800.0
2011-05-04 14:40:00,90.86,90.96,90.67,90.77,37300.0,71.0656,71.1439,70.917,70.9952,37300.0
2011-05-04 14:50:00,90.77,90.87,90.64,90.65,75300.0,70.9952,71.0735,70.8936,70.9014,75300.0
2011-05-04 15:00:00,90.66,90.72,90.29,90.3,36000.0,70.9092,70.9561,70.6198,70.6276,36000.0
2011-05-04 15:10:00,90.3,90.44,90.25,90.4,39200.0,70.6276,70.7371,70.5885,70.7059,39200.0
2011-05-04 15:20:00,90.39,90.42,90.29,90.37,52300.0,70.698,70.7215,70.6198,70.6824,52300.0
2011-05-04 15:30:00,90.36,90.4,90.18,90.23,69900.0,70.6746,70.7059,70.5338,70.5729,69900.0
2011-05-04 15:40:00,90.22,90.25,90.01,90.01,113100.0,70.5651,70.5885,70.4008,70.4008,113100.0
2011-05-04 15:50:00,90.02,90.08,89.9,90.01,116600.0,70.4086,70.4556,70.3148,70.4008,116600.0
2011-05-05 09:30:00,89.46,89.59,88.81,88.97,55700.0,69.9706,70.0723,69.4622,69.5874,55700.0
2011-05-05 09:40:00,88.97,89.63,88.86,89.63,113800.0,69.5874,70.1036,69.5014,70.1036,113800.0
2011-05-05 09:50:00,89.62,90.04,89.55,89.9,162800.0,70.0958,70.4243,70.041,70.3148,162800.0
2011-05-05 10:00:00,89.97,90.34,89.89,89.94,96900.0,70.3695,70.6589,70.307,70.3461,96900.0
2011-05-05 10:10:00,89.91,89.95,89.37,89.5,103500.0,70.3226,70.3539,69.9002,70.0019,103500.0
2011-05-05 10:20:00,89.55,89.63,89.27,89.38,195500.0,70.041,70.1036,69.822,69.9081,195500.0
2011-05-05 10:30:00,89.42,89.89,89.28,89.89,56500.0,69.9394,70.307,69.8299,70.307,56500.0
2011-05-05 10:40:00,89.91,89.95,89.37,89.53,70500.0,70.3226,70.3539,69.9002,70.0254,70500.0
2011-05-05 10:50:00,89.56,89.81,89.43,89.75,75000.0,70.0489,70.2444,69.9472,70.1975,75000.0
2011-05-05 11:00:00,89.72,89.87,89.43,89.46,105900.0,70.174,70.2913,69.9472,69.9706,105900.0
2011-05-05 11:10:00,89.45,89.69,89.3,89.68,66000.0,69.9628,70.1505,69.8455,70.1427,66000.0
2011-05-05 11:20:00,89.68,89.85,89.52,89.64,63200.0,70.1427,70.2757,70.0176,70.1114,63200.0
2011-05-05 11:30:00,89.64,90.2,89.63,90.15,151800.0,70.1114,70.5494,70.1036,70.5103,151800.0
2011-05-05 11:40:00,90.22,90.48,90.22,90.3,54300.0,70.5651,70.7684,70.5651,70.6276,54300.0
2011-05-05 11:50:00,90.32,90.54,90.24,90.41,38200.0,70.6433,70.8154,70.5807,70.7137,38200.0
2011-05-05 12:00:00,90.43,90.68,90.35,90.45,62800.0,70.7293,70.9249,70.6667,70.745,62800.0
2011-05-05 12:10:00,90.45,90.51,90.05,90.08,17900.0,70.745,70.7919,70.4321,70.4556,17900.0
2011-05-05 12:20:00,90.07,90.27,90.0,90.25,16000.0,70.4477,70.6042,70.393,70.5885,16000.0
2011-05-05 12:30:00,90.24,90.24,89.99,90.06,27600.0,70.5807,70.5807,70.3852,70.4399,27600.0
2011-05-05 12:40:00,90.06,90.06,89.85,89.88,25600.0,70.4399,70.4399,70.2757,70.2991,25600.0
2011-05-05 12:50:00,89.9,89.92,89.74,89.8,58500.0,70.3148,70.3304,70.1896,70.2366,58500.0
2011-05-05 13:00:00,89.8,90.03,89.78,89.95,20700.0,70.2366,70.4165,70.2209,70.3539,20700.0
2011-05-05 13:10:00,89.94,90.06,89.94,89.95,24100.0,70.3461,70.4399,70.3461,70.3539,24100.0
2011-05-05 13:20:00,89.94,90.0,89.92,89.92,30000.0,70.3461,70.393,70.3304,70.3304,30000.0
2011-05-05 13:30:00,89.94,90.0,89.53,89.53,39500.0,70.3461,70.393,70.0254,70.0254,39500.0
2011-05-05 13:40:00,89.53,89.6,89.38,89.54,34600.0,70.0254,70.0801,69.9081,70.0332,34600.0
2011-05-05 13:50:00,89.53,89.59,89.26,89.58,43100.0,70.0254,70.0723,69.8142,70.0645,43100.0
2011-05-05 14:00:00,89.56,89.67,89.46,89.59,31000.0,70.0489,70.1349,69.9706,70.0723,31000.0
2011-05-05 14:10:00,89.58,89.59,89.39,89.58,41400.0,70.0645,70.0723,69.9159,70.0645,41400.0
2011-05-05 14:20:00,89.59,90.01,89.58,89.99,47400.0,70.0723,70.4008,70.0645,70.3852,47400.0
2011-05-05 14:30:00,89.99,90.18,89.93,90.18,41300.0,70.3852,70.5338,70.3382,70.5338,41300.0
2011-05-05 14:40:00,90.18,90.19,89.97,90.05,55500.0,70.5338,70.5416,70.3695,70.4321,55500.0
2011-05-05 14:50:00,90.06,90.09,89.82,89.87,40300.0,70.4399,70.4634,70.2522,70.2913,40300.0
2011-05-05 15:00:00,89.86,89.94,89.71,89.71,46200.0,70.2835,70.3461,70.1662,70.1662,46200.0
2011-05-05 15:10:00,89.68,89.68,89.25,89.28,98100.0,70.1427,70.1427,69.8064,69.8299,98100.0
2011-05-05 15:20:00,89.3,89.35,88.6,88.65,102200.0,69.8455,69.8846,69.298,69.3371,102200.0
2011-05-05 15:30:00,88.65,89.16,88.65,89.13,73000.0,69.3371,69.736,69.3371,69.7125,73000.0
2011-05-05 15:40:00,89.13,89.39,88.88,89.21,120900.0,69.7125,69.9159,69.517,69.7751,120900.0
2011-05-05 15:50:00,89.2,89.29,89.03,89.13,111700.0,69.7673,69.8377,69.6343,69.7125,111700.0
2011-05-06 09:30:00,89.96,90.38,89.68,89.81,85700.0,70.6546,70.9844,70.4346,70.5367,85700.0
2011-05-06 09:40:00,89.8,89.97,89.25,89.26,90000.0,70.5289,70.6624,70.0969,70.1048,90000.0
2011-05-06 09:50:00,89.32,89.53,89.28,89.34,81500.0,70.1519,70.3168,70.1205,70.1676,81500.0
2011-05-06 10:00:00,89.39,89.55,89.25,89.28,65900.0,70.2069,70.3325,70.0969,70.1205,65900.0
2011-05-06 10:10:00,89.28,89.28,88.86,89.25,96100.0,70.1205,70.1205,69.7906,70.0969,96100.0
2011-05-06 10:20:00,89.23,89.8,89.23,89.42,94900.0,70.0812,70.5289,70.0812,70.2304,94900.0
2011-05-06 10:30:00,89.36,89.46,89.29,89.38,44800.0,70.1833,70.2619,70.1283,70.199,44800.0
2011-05-06 10:40:00,89.38,89.68,89.32,89.67,49200.0,70.199,70.4346,70.1519,70.4268,49200.0
2011-05-06 10:50:00,89.66,89.66,89.43,89.43,19300.0,70.4189,70.4189,70.2383,70.2383,19300.0
2011-05-06 11:00:00,89.44,89.63,89.44,89.59,26100.0,70.2461,70.3954,70.2461,70.364,26100.0
2011-05-06 11:10:00,89.57,89.77,89.52,89.67,67700.0,70.3482,70.5053,70.309,70.4268,67700.0
2011-05-06 11:20:00,89.67,89.71,89.45,89.53,76000.0,70.4268,70.4582,70.254,70.3168,76000.0
2011-05-06 11:30:00,89.5,89.55,89.35,89.38,33100.0,70.2933,70.3325,70.1755,70.199,33100.0
2011-05-06 11:40:00,89.39,89.7,89.31,89.68,36600.0,70.2069,70.4503,70.144,70.4346,36600.0
2011-05-06 11:50:00,89.67,89.68,89.25,89.41,70200.0,70.4268,70.4346,70.0969,70.2226,70200.0
2011-05-06 12:00:00,89.41,89.46,88.93,88.93,60300.0,70.2226,70.2619,69.8456,69.8456,60300.0
2011-05-06 12:10:00,88.92,89.17,88.82,88.92,75400.0,69.8377,70.0341,69.7592,69.8377,75400.0
2011-05-06 12:20:00,88.92,89.27,88.9,89.07,36300.0,69.8377,70.1126,69.822,69.9555,36300.0
2011-05-06 12:30:00,89.06,89.25,88.96,89.07,26400.0,69.9477,70.0969,69.8692,69.9555,26400.0
2011-05-06 12:40:00,89.08,89.1,88.58,88.64,28000.0,69.9634,69.9791,69.5707,69.6178,28000.0
2011-05-06 12:50:00,88.65,89.03,88.63,89.03,17100.0,69.6257,69.9241,69.61,69.9241,17100.0
2011-05-06 13:00:00,89.02,89.21,89.0,89.21,21100.0,69.9163,70.0655,69.9006,70.0655,21100.0
2011-05-06 13:10:00,89.22,89.22,88.47,88.61,29900.0,70.0734,70.0734,69.4843,69.5943,29900.0
2011-05-06 13:20:00,88.58,88.83,88.56,88.73,29100.0,69.5707,69.7671,69.555,69.6885,29100.0
2011-05-06 13:30:00,88.76,89.04,88.74,88.94,31500.0,69.7121,69.932,69.6964,69.8534,31500.0
2011-05-06 13:40:00,88.98,89.12,88.81,88.96,43900.0,69.8849,69.9948,69.7513,69.8692,43900.0
2011-05-06 13:50:00,88.95,89.09,88.92,89.05,34200.0,69.8613,69.9713,69.8377,69.9398,34200.0
2011-05-06 14:00:00,89.04,89.11,88.87,89.03,28900.0,69.932,69.987,69.7985,69.9241,28900.0
2011-05-06 14:10:00,89.05,89.26,89.0,89.06,35300.0,69.9398,70.1048,69.9006,69.9477,35300.0
2011-05-06 14:20:00,89.06,89.06,88.71,88.83,50700.0,69.9477,69.9477,69.6728,69.7671,50700.0
2011-05-06 14:30:00,88.79,88.79,88.26,88.45,44400.0,69.7356,69.7356,69.3194,69.4686,44400.0
2011-05-06 14:40:00,88.45,88.62,88.43,88.56,54000.0,69.4686,69.6021,69.4529,69.555,54000.0
2011-05-06 14:50:00,88.54,88.7,88.44,88.56,53500.0,69.5393,69.6649,69.4607,69.555,53500.0
2011-05-06 15:00:00,88.57,88.82,88.5,88.67,73500.0,69.5628,69.7592,69.5079,69.6414,73500.0
2011-05-06 15:10:00,88.69,88.87,88.69,88.84,59000.0,69.6571,69.7985,69.6571,69.7749,59000.0
2011-05-06 15:20:00,88.84,88.85,88.55,88.64,72900.0,69.7749,69.7828,69.5471,69.6178,72900.0
2011-05-06 15:30:00,88.64,88.86,88.61,88.85,99600.0,69.6178,69.7906,69.5943,69.7828,99600.0
2011-05-06 15:40:00,88.85,89.12,88.85,89.0,132400.0,69.7828,69.9948,69.7828,69.9006,132400.0
2011-05-06 15:50:00,89.0,89.05,88.8,88.87,133400.0,69.9006,69.9398,69.7435,69.7985,133400.0
2011-05-09 09:30:00,88.49,88.88,88.32,88.37,53900.0,69.5,69.8063,69.3665,69.4058,53900.0
2011-05-09 09:40:00,88.35,88.94,88.23,88.75,45500.0,69.3901,69.8534,69.2958,69.7042,45500.0
2011-05-09 09:50:00,88.64,88.87,88.48,88.66,54800.0,69.6178,69.7985,69.4922,69.6335,54800.0
2011-05-09 10:00:00,88.63,88.93,88.55,88.85,57000.0,69.61,69.8456,69.5471,69.7828,57000.0
2011-05-09 10:10:00,88.85,89.15,88.82,88.82,59400.0,69.7828,70.0184,69.7592,69.7592,59400.0
2011-05-09 10:20:00,88.8,88.82,88.44,88.7,101200.0,69.7435,69.7592,69.4607,69.6649,101200.0
2011-05-09 10:30:00,88.69,88.74,88.46,88.54,60000.0,69.6571,69.6964,69.4765,69.5393,60000.0
2011-05-09 10:40:00,88.49,88.74,88.47,88.59,42100.0,69.5,69.6964,69.4843,69.5786,42100.0
2011-05-09 10:50:00,88.6,89.06,88.53,89.0,56900.0,69.5864,69.9477,69.5314,69.9006,56900.0
2011-05-09 11:00:00,89.0,89.15,88.99,89.02,55000.0,69.9006,70.0184,69.8927,69.9163,55000.0
2011-05-09 11:10:00,89.04,89.22,89.01,89.08,39300.0,69.932,70.0734,69.9084,69.9634,39300.0
2011-05-09 11:20:00,89.07,89.09,88.77,88.9,39000.0,69.9555,69.9713,69.7199,69.822,39000.0
2011-05-09 11:30:00,88.9,89.13,88.83,89.09,27500.0,69.822,70.0027,69.7671,69.9713,27500.0
2011-05-09 11:40:00,89.1,89.16,88.91,89.16,25200.0,69.9791,70.0262,69.8299,70.0262,25200.0
2011-05-09 11:50:00,89.15,89.33,89.12,89.3,38200.0,70.0184,70.1598,69.9948,70.1362,38200.0
2011-05-09 12:00:00,89.3,89.92,89.3,89.81,100900.0,70.1362,70.6231,70.1362,70.5367,100900.0
2011-05-09 12:10:00,89.83,90.17,89.81,90.02,55000.0,70.5525,70.8195,70.5367,70.7017,55000.0
2011-05-09 12:20:00,90.01,90.06,89.96,90.04,40700.0,70.6938,70.7331,70.6546,70.7174,40700.0
2011-05-09 12:30:00,90.04,90.16,90.02,90.15,42500.0,70.7174,70.8116,70.7017,70.8038,42500.0
2011-05-09 12:40:00,90.13,90.18,90.0,90.03,31900.0,70.7881,70.8273,70.686,70.7095,31900.0
2011-05-09 12:50:00,90.04,90.05,89.82,89.9,28500.0,70.7174,70.7252,70.5446,70.6074,28500.0
2011-05-09 13:00:00,89.93,89.96,89.68,89.72,31200.0,70.631,70.6546,70.4346,70.4661,31200.0
2011-05-09 13:10:00,89.73,89.82,89.71,89.72,17300.0,70.4739,70.5446,70.4582,70.4661,17300.0
2011-05-09 13:20:00,89.71,89.74,89.63,89.73,23500.0,70.4582,70.4818,70.3954,70.4739,23500.0
2011-05-09 13:30:00,89.71,89.8,89.65,89.68,22700.0,70.4582,70.5289,70.4111,70.4346,22700.0
2011-05-09 13:40:00,89.69,89.82,89.69,89.81,22800.0,70.4425,70.5446,70.4425,70.5367,22800.0
2011-05-09 13:50:00,89.8,89.81,89.61,89.68,23200.0,70.5289,70.5367,70.3797,70.4346,23200.0
2011-05-09 14:00:00,89.69,89.72,89.49,89.66,25200.0,70.4425,70.4661,70.2854,70.4189,25200.0
2011-05-09 14:10:00,89.66,89.71,89.42,89.45,27400.0,70.4189,70.4582,70.2304,70.254,27400.0
2011-05-09 14:20:00,89.46,89.49,89.39,89.45,22200.0,70.2619,70.2854,70.2069,70.254,22200.0
2011-05-09 14:30:00,89.45,89.63,89.45,89.6,23800.0,70.254,70.3954,70.254,70.3718,23800.0
2011-05-09 14:40:00,89.6,89.69,89.47,89.47,25000.0,70.3718,70.4425,70.2697,70.2697,25000.0
2011-05-09 14:50:00,89.47,89.48,89.28,89.37,26800.0,70.2697,70.2776,70.1205,70.1912,26800.0
2011-05-09 15:00:00,89.37,89.45,89.28,89.3,36000.0,70.1912,70.254,70.1205,70.1362,36000.0
2011-05-09 15:10:00,89.3,89.37,89.23,89.33,41000.0,70.1362,70.1912,70.0812,70.1598,41000.0
2011-05-09 15:20:00,89.33,89.42,89.15,89.17,32900.0,70.1598,70.2304,70.0184,70.0341,32900.0
2011-05-09 15:30:00,89.17,89.26,89.07,89.2,61800.0,70.0341,70.1048,69.9555,70.0576,61800.0
2011-05-09 15:40:00,89.19,89.25,89.02,89.17,68600.0,70.0498,70.0969,69.9163,70.0341,68600.0
2011-05-09 15:50:00,89.17,89.2,88.98,89.09,120700.0,70.0341,70.0576,69.8849,69.9713,120700.0
2011-05-10 09:30:00,89.53,89.95,89.51,89.7,46300.0,70.3168,70.6467,70.3011,70.4503,46300.0
2011-05-10 09:40:00,89.69,89.76,89.56,89.56,30800.0,70.4425,70.4975,70.3404,70.3404,30800.0
2011-05-10 09:50:00,89.63,89.69,89.51,89.69,35300.0,70.3954,70.4425,70.3011,70.4425,35300.0
2011-05-10 10:00:00,89.68,89.82,89.61,89.8,66800.0,70.4346,70.5446,70.3797,70.5289,66800.0
2011-05-10 10:10:00,89.79,89.85,89.71,89.78,34200.0,70.521,70.5682,70.4582,70.5132,34200.0
2011-05-10 10:20:00,89.8,90.16,89.78,90.03,75300.0,70.5289,70.8116,70.5132,70.7095,75300.0
2011-05-10 10:30:00,90.02,90.14,89.94,89.95,31700.0,70.7017,70.7959,70.6388,70.6467,31700.0
2011-05-10 10:40:00,89.94,90.01,89.81,89.93,36500.0,70.6388,70.6938,70.5367,70.631,36500.0
2011-05-10 10:50:00,89.95,90.04,89.91,89.97,24200.0,70.6467,70.7174,70.6153,70.6624,24200.0
2011-05-10 11:00:00,89.96,90.13,89.94,90.01,51400.0,70.6546,70.7881,70.6388,70.6938,51400.0
2011-05-10 11:10:00,90.0,90.07,89.8,89.84,58600.0,70.686,70.7409,70.5289,70.5603,58600.0
2011-05-10 11:20:00,89.84,89.86,89.7,89.84,40100.0,70.5603,70.576,70.4503,70.5603,40100.0
2011-05-10 11:30:00,89.85,89.85,89.49,89.57,46000.0,70.5682,70.5682,70.2854,70.3482,46000.0
2011-05-10 11:40:00,89.59,89.61,89.46,89.54,40800.0,70.364,70.3797,70.2619,70.3247,40800.0
2011-05-10 11:50:00,89.54,89.57,89.44,89.48,34200.0,70.3247,70.3482,70.2461,70.2776,34200.0
2011-05-10 12:00:00,89.5,89.6,89.47,89.5,29900.0,70.2933,70.3718,70.2697,70.2933,29900.0
2011-05-10 12:10:00,89.5,89.5,89.39,89.5,32700.0,70.2933,70.2933,70.2069,70.2933,32700.0
2011-05-10 12:20:00,89.5,89.5,89.34,89.39,41200.0,70.2933,70.2933,70.1676,70.2069,41200.0
2011-05-10 12:30:00,89.37,89.41,89.27,89.41,32900.0,70.1912,70.2226,70.1126,70.2226,32900.0
2011-05-10 12:40:00,89.4,89.46,89.36,89.42,32900.0,70.2147,70.2619,70.1833,70.2304,32900.0
2011-05-10 12:50:00,89.43,89.44,89.03,89.35,70600.0,70.2383,70.2461,69.9241,70.1755,70600.0
2011-05-10 13:00:00,89.36,89.46,89.3,89.43,9400.0,70.1833,70.2619,70.1362,70.2383,9400.0
2011-05-10 13:10:00,89.45,89.56,89.43,89.52,11800.0,70.254,70.3404,70.2383,70.309,11800.0
2011-05-10 13:20:00,89.55,89.73,89.54,89.73,11300.0,70.3325,70.4739,70.3247,70.4739,11300.0
2011-05-10 13:30:00,89.73,89.75,89.61,89.73,7100.0,70.4739,70.4896,70.3797,70.4739,7100.0
2011-05-10 13:40:00,89.74,89.79,89.69,89.69,10800.0,70.4818,70.521,70.4425,70.4425,10800.0
2011-05-10 13:50:00,89.69,89.73,89.57,89.73,15900.0,70.4425,70.4739,70.3482,70.4739,15900.0
2011-05-10 14:00:00,89.74,89.8,89.66,89.72,13900.0,70.4818,70.5289,70.4189,70.4661,13900.0
2011-05-10 14:10:00,89.72,89.89,89.71,89.77,16900.0,70.4661,70.5996,70.4582,70.5053,16900.0
2011-05-10 14:20:00,89.78,89.84,89.73,89.82,20600.0,70.5132,70.5603,70.4739,70.5446,20600.0
2011-05-10 14:30:00,89.82,90.01,89.76,90.01,31000.0,70.5446,70.6938,70.4975,70.6938,31000.0
2011-05-10 14:40:00,90.04,90.06,89.91,89.92,22500.0,70.7174,70.7331,70.6153,70.6231,22500.0
2011-05-10 14:50:00,89.93,90.03,89.77,89.98,91000.0,70.631,70.7095,70.5053,70.6703,91000.0
2011-05-10 15:00:00,89.99,90.01,89.9,89.98,23800.0,70.6781,70.6938,70.6074,70.6703,23800.0
2011-05-10 15:10:00,90.0,90.05,89.96,90.01,43800.0,70.686,70.7252,70.6546,70.6938,43800.0
2011-05-10 15:20:00,89.99,90.26,89.98,90.24,57100.0,70.6781,70.8902,70.6703,70.8745,57100.0
2011-05-10 15:30:00,90.23,90.25,90.12,90.15,44700.0,70.8666,70.8823,70.7802,70.8038,44700.0
2011-05-10 15:40:00,90.15,90.34,90.15,90.22,88700.0,70.8038,70.953,70.8038,70.8588,88700.0
2011-05-10 15:50:00,90.22,90.25,90.08,90.24,171500.0,70.8588,70.8823,70.7488,70.8745,171500.0
2011-05-11 09:30:00,89.88,89.94,89.23,89.39,47500.0,70.5917,70.6388,70.0812,70.2069,47500.0
2011-05-11 09:40:00,89.4,89.5,89.18,89.25,21700.0,70.2147,70.2933,70.0419,70.0969,21700.0
2011-05-11 09:50:00,89.26,89.43,89.16,89.26,35400.0,70.1048,70.2383,70.0262,70.1048,35400.0
2011-05-11 10:00:00,89.26,89.27,88.66,88.92,51800.0,70.1048,70.1126,69.6335,69.8377,51800.0
2011-05-11 10:10:00,88.87,89.09,88.72,89.06,46000.0,69.7985,69.9713,69.6807,69.9477,46000.0
2011-05-11 10:20:00,89.08,89.08,88.8,88.81,25700.0,69.9634,69.9634,69.7435,69.7513,25700.0
2011-05-11 10:30:00,88.78,88.96,88.51,88.52,37300.0,69.7278,69.8692,69.5157,69.5236,37300.0
2011-05-11 10:40:00,88.52,88.62,88.48,88.51,25300.0,69.5236,69.6021,69.4922,69.5157,25300.0
2011-05-11 10:50:00,88.51,88.66,88.38,88.6,54700.0,69.5157,69.6335,69.4136,69.5864,54700.0
2011-05-11 11:00:00,88.58,88.62,88.4,88.44,39600.0,69.5707,69.6021,69.4293,69.4607,39600.0
2011-05-11 11:10:00,88.48,88.65,88.28,88.64,61500.0,69.4922,69.6257,69.3351,69.6178,61500.0
2011-05-11 11:20:00,88.64,88.65,88.32,88.34,90900.0,69.6178,69.6257,69.3665,69.3822,90900.0
2011-05-11 11:30:00,88.35,88.63,88.34,88.54,41700.0,69.3901,69.61,69.3822,69.5393,41700.0
2011-05-11 11:40:00,88.56,88.56,88.23,88.33,147000.0,69.555,69.555,69.2958,69.3744,147000.0
2011-05-11 11:50:00,88.34,88.36,88.0,88.1,34900.0,69.3822,69.3979,69.1152,69.1937,34900.0
2011-05-11 12:00:00,88.07,88.09,87.78,87.82,40000.0,69.1701,69.1859,68.9424,68.9738,40000.0
2011-05-11 12:10:00,87.82,87.83,87.29,87.39,84700.0,68.9738,68.9817,68.5575,68.6361,84700.0
2011-05-11 12:20:00,87.39,87.74,87.35,87.61,43600.0,68.6361,68.911,68.6047,68.8089,43600.0
2011-05-11 12:30:00,87.61,88.01,87.47,87.98,28300.0,68.8089,69.123,68.6989,69.0995,28300.0
2011-05-11 12:40:00,87.98,87.98,87.61,87.66,26100.0,69.0995,69.0995,68.8089,68.8481,26100.0
2011-05-11 12:50:00,87.7,87.75,87.57,87.72,49100.0,68.8796,68.9188,68.7774,68.8953,49100.0
2011-05-11 13:00:00,87.73,87.81,87.68,87.74,16000.0,68.9031,68.9659,68.8638,68.911,16000.0
2011-05-11 13:10:00,87.76,87.85,87.68,87.81,34300.0,68.9267,68.9974,68.8638,68.9659,34300.0
2011-05-11 13:20:00,87.82,87.96,87.64,87.71,25100.0,68.9738,69.0838,68.8324,68.8874,25100.0
2011-05-11 13:30:00,87.65,87.67,87.3,87.66,24300.0,68.8403,68.856,68.5654,68.8481,24300.0
2011-05-11 13:40:00,87.65,87.84,87.58,87.61,22800.0,68.8403,68.9895,68.7853,68.8089,22800.0
2011-05-11 13:50:00,87.66,87.74,87.51,87.58,35500.0,68.8481,68.911,68.7303,68.7853,35500.0
2011-05-11 14:00:00,87.57,87.76,87.55,87.67,29400.0,68.7774,68.9267,68.7617,68.856,29400.0
2011-05-11 14:10:00,87.67,87.77,87.61,87.71,42500.0,68.856,68.9345,68.8089,68.8874,42500.0
2011-05-11 14:20:00,87.72,87.74,87.55,87.67,39100.0,68.8953,68.911,68.7617,68.856,39100.0
2011-05-11 14:30:00,87.69,87.83,87.67,87.79,50700.0,68.8717,68.9817,68.856,68.9502,50700.0
2011-05-11 14:40:00,87.82,87.84,87.71,87.72,66300.0,68.9738,68.9895,68.8874,68.8953,66300.0
2011-05-11 14:50:00,87.72,87.75,87.64,87.65,53300.0,68.8953,68.9188,68.8324,68.8403,53300.0
2011-05-11 15:00:00,87.67,87.69,87.54,87.55,65000.0,68.856,68.8717,68.7539,68.7617,65000.0
2011-05-11 15:10:00,87.55,87.73,87.49,87.72,86000.0,68.7617,68.9031,68.7146,68.8953,86000.0
2011-05-11 15:20:00,87.71,87.86,87.69,87.78,82500.0,68.8874,69.0052,68.8717,68.9424,82500.0
2011-05-11 15:30:00,87.78,87.8,87.5,87.57,109300.0,68.9424,68.9581,68.7225,68.7774,109300.0
2011-05-11 15:40:00,87.57,87.63,87.47,87.55,129700.0,68.7774,68.8246,68.6989,68.7617,129700.0
2011-05-11 15:50:00,87.55,87.72,87.5,87.67,198500.0,68.7617,68.8953,68.7225,68.856,198500.0
2011-05-12 09:30:00,87.61,87.64,86.74,86.86,48500.0,68.8089,68.8324,68.1256,68.2198,48500.0
2011-05-12 09:40:00,86.91,87.02,86.34,86.47,67900.0,68.2591,68.3455,67.8114,67.9135,67900.0
2011-05-12 09:50:00,86.47,86.92,86.47,86.83,90800.0,67.9135,68.2669,67.9135,68.1963,90800.0
2011-05-12 10:00:00,86.8,87.36,86.68,87.33,68100.0,68.1727,68.6125,68.0784,68.589,68100.0
2011-05-12 10:10:00,87.36,87.66,87.24,87.55,71400.0,68.6125,68.8481,68.5183,68.7617,71400.0
2011-05-12 10:20:00,87.58,87.65,87.36,87.38,39400.0,68.7853,68.8403,68.6125,68.6282,39400.0
2011-05-12 10:30:00,87.41,87.46,87.01,87.13,62600.0,68.6518,68.6911,68.3376,68.4319,62600.0
2011-05-12 10:40:00,87.15,87.17,87.02,87.11,39900.0,68.4476,68.4633,68.3455,68.4162,39900.0
2011-05-12 10:50:00,87.1,87.43,87.05,87.31,108000.0,68.4083,68.6675,68.369,68.5732,108000.0
2011-05-12 11:00:00,87.27,87.61,87.25,87.53,63100.0,68.5418,68.8089,68.5261,68.746,63100.0
2011-05-12 11:10:00,87.52,87.82,87.49,87.82,28300.0,68.7382,68.9738,68.7146,68.9738,28300.0
2011-05-12 11:20:00,87.87,88.32,87.8,88.24,60400.0,69.0131,69.3665,68.9581,69.3037,60400.0
2011-05-12 11:30:00,88.25,88.5,88.25,88.48,36500.0,69.3115,69.5079,69.3115,69.4922,36500.0
2011-05-12 11:40:00,88.49,88.55,88.03,88.06,49800.0,69.5,69.5471,69.1387,69.1623,49800.0
2011-05-12 11:50:00,88.07,88.19,88.01,88.09,36000.0,69.1701,69.2644,69.123,69.1859,36000.0
2011-05-12 12:00:00,88.1,88.11,87.85,87.85,35300.0,69.1937,69.2016,68.9974,68.9974,35300.0
2011-05-12 12:10:00,87.87,87.94,87.76,87.94,38600.0,69.0131,69.068,68.9267,69.068,38600.0
2011-05-12 12:20:00,87.93,88.17,87.9,88.17,39500.0,69.0602,69.2487,69.0366,69.2487,39500.0
2011-05-12 12:30:00,88.16,88.25,88.06,88.23,38500.0,69.2408,69.3115,69.1623,69.2958,38500.0
2011-05-12 12:40:00,88.21,88.28,87.89,87.95,38700.0,69.2801,69.3351,69.0288,69.0759,38700.0
2011-05-12 12:50:00,87.95,88.24,87.95,88.18,28900.0,69.0759,69.3037,69.0759,69.2565,28900.0
2011-05-12 13:00:00,88.21,88.52,88.21,88.41,34000.0,69.2801,69.5236,69.2801,69.4372,34000.0
2011-05-12 13:10:00,88.39,88.56,88.36,88.53,50900.0,69.4215,69.555,69.3979,69.5314,50900.0
2011-05-12 13:20:00,88.53,88.56,88.37,88.44,44500.0,69.5314,69.555,69.4058,69.4607,44500.0
2011-05-12 13:30:00,88.46,88.47,88.29,88.36,24000.0,69.4765,69.4843,69.3429,69.3979,24000.0
2011-05-12 13:40:00,88.37,88.37,88.15,88.22,36200.0,69.4058,69.4058,69.233,69.288,36200.0
2011-05-12 13:50:00,88.27,88.4,88.24,88.31,25400.0,69.3272,69.4293,69.3037,69.3586,25400.0
2011-05-12 14:00:00,88.29,88.56,88.29,88.43,51100.0,69.3429,69.555,69.3429,69.4529,51100.0
2011-05-12 14:10:00,88.43,88.5,88.29,88.38,39700.0,69.4529,69.5079,69.3429,69.4136,39700.0
2011-05-12 14:20:00,88.39,88.39,88.23,88.28,40700.0,69.4215,69.4215,69.2958,69.3351,40700.0
2011-05-12 14:30:00,88.32,88.71,88.27,88.7,95700.0,69.3665,69.6728,69.3272,69.6649,95700.0
2011-05-12 14:40:00,88.71,88.76,88.43,88.48,69600.0,69.6728,69.7121,69.4529,69.4922,69600.0
2011-05-12 14:50:00,88.46,88.51,88.3,88.39,72200.0,69.4765,69.5157,69.3508,69.4215,72200.0
2011-05-12 15:00:00,88.39,88.61,88.33,88.59,70800.0,69.4215,69.5943,69.3744,69.5786,70800.0
2011-05-12 15:10:00,88.59,88.64,88.42,88.56,75000.0,69.5786,69.6178,69.445,69.555,75000.0
2011-05-12 15:20:00,88.58,88.61,88.34,88.5,66000.0,69.5707,69.5943,69.3822,69.5079,66000.0
2011-05-12 15:30:00,88.49,88.51,88.25,88.38,91700.0,69.5,69.5157,69.3115,69.4136,91700.0
2011-05-12 15:40:00,88.41,88.52,88.23,88.5,135000.0,69.4372,69.5236,69.2958,69.5079,135000.0
2011-05-12 15:50:00,88.5,88.59,88.46,88.5,147000.0,69.5079,69.5786,69.4765,69.5079,147000.0
2011-05-13 09:30:00,88.48,88.77,88.25,88.26,27200.0,69.4922,69.7199,69.3115,69.3194,27200.0
2011-05-13 09:40:00,88.3,88.49,87.94,88.14,29000.0,69.3508,69.5,69.068,69.2251,29000.0
2011-05-13 09:50:00,88.11,88.18,87.83,87.86,27500.0,69.2016,69.2565,68.9817,69.0052,27500.0
2011-05-13 10:00:00,87.87,88.1,87.41,87.52,36400.0,69.0131,69.1937,68.6518,68.7382,36400.0
2011-05-13 10:10:00,87.59,88.01,87.49,87.95,18900.0,68.7932,69.123,68.7146,69.0759,18900.0
2011-05-13 10:20:00,87.96,88.13,87.78,88.0,33500.0,69.0838,69.2173,68.9424,69.1152,33500.0
2011-05-13 10:30:00,88.0,88.54,87.97,88.53,39600.0,69.1152,69.5393,69.0916,69.5314,39600.0
2011-05-13 10:40:00,88.57,88.64,88.33,88.61,23400.0,69.5628,69.6178,69.3744,69.5943,23400.0
2011-05-13 10:50:00,88.57,88.57,88.3,88.35,17600.0,69.5628,69.5628,69.3508,69.3901,17600.0
2011-05-13 11:00:00,88.34,88.42,88.15,88.33,48300.0,69.3822,69.445,69.233,69.3744,48300.0
2011-05-13 11:10:00,88.33,88.33,88.08,88.13,24900.0,69.3744,69.3744,69.178,69.2173,24900.0
2011-05-13 11:20:00,88.14,88.19,87.95,88.06,43100.0,69.2251,69.2644,69.0759,69.1623,43100.0
2011-05-13 11:30:00,88.03,88.07,87.91,87.94,15400.0,69.1387,69.1701,69.0445,69.068,15400.0
2011-05-13 11:40:00,87.95,88.06,87.8,87.8,34500.0,69.0759,69.1623,68.9581,68.9581,34500.0
2011-05-13 11:50:00,87.8,87.9,87.45,87.5,40000.0,68.9581,69.0366,68.6832,68.7225,40000.0
2011-05-13 12:00:00,87.51,87.58,87.08,87.08,18500.0,68.7303,68.7853,68.3926,68.3926,18500.0
2011-05-13 12:10:00,87.07,87.27,86.88,87.05,20200.0,68.3847,68.5418,68.2355,68.369,20200.0
2011-05-13 12:20:00,87.06,87.11,86.86,87.11,17100.0,68.3769,68.4162,68.2198,68.4162,17100.0
2011-05-13 12:30:00,87.11,87.4,87.1,87.3,12300.0,68.4162,68.6439,68.4083,68.5654,12300.0
2011-05-13 12:40:00,87.32,87.53,87.27,87.5,15500.0,68.5811,68.746,68.5418,68.7225,15500.0
2011-05-13 12:50:00,87.45,87.51,87.27,87.32,14000.0,68.6832,68.7303,68.5418,68.5811,14000.0
2011-05-13 13:00:00,87.37,87.48,87.22,87.35,14400.0,68.6204,68.7068,68.5026,68.6047,14400.0
2011-05-13 13:10:00,87.36,87.54,87.34,87.49,9600.0,68.6125,68.7539,68.5968,68.7146,9600.0
2011-05-13 13:20:00,87.5,87.56,87.43,87.44,5100.0,68.7225,68.7696,68.6675,68.6753,5100.0
2011-05-13 13:30:00,87.48,87.48,87.31,87.32,15500.0,68.7068,68.7068,68.5732,68.5811,15500.0
2011-05-13 13:40:00,87.34,87.51,87.3,87.46,12500.0,68.5968,68.7303,68.5654,68.6911,12500.0
2011-05-13 13:50:00,87.42,87.49,87.37,87.41,7600.0,68.6596,68.7146,68.6204,68.6518,7600.0
2011-05-13 14:00:00,87.43,87.63,87.37,87.63,10900.0,68.6675,68.8246,68.6204,68.8246,10900.0
2011-05-13 14:10:00,87.61,87.74,87.54,87.67,24700.0,68.8089,68.911,68.7539,68.856,24700.0
2011-05-13 14:20:00,87.67,87.8,87.67,87.8,11800.0,68.856,68.9581,68.856,68.9581,11800.0
2011-05-13 14:30:00,87.79,87.83,87.73,87.82,27100.0,68.9502,68.9817,68.9031,68.9738,27100.0
2011-05-13 14:40:00,87.82,87.83,87.65,87.67,18600.0,68.9738,68.9817,68.8403,68.856,18600.0
2011-05-13 14:50:00,87.69,87.78,87.54,87.57,12400.0,68.8717,68.9424,68.7539,68.7774,12400.0
2011-05-13 15:00:00,87.59,87.62,87.5,87.62,12300.0,68.7932,68.8167,68.7225,68.8167,12300.0
2011-05-13 15:10:00,87.61,87.66,87.45,87.48,15300.0,68.8089,68.8481,68.6832,68.7068,15300.0
2011-05-13 15:20:00,87.46,87.55,87.32,87.4,24700.0,68.6911,68.7617,68.5811,68.6439,24700.0
2011-05-13 15:30:00,87.41,87.58,87.41,87.5,35400.0,68.6518,68.7853,68.6518,68.7225,35400.0
2011-05-13 15:40:00,87.5,87.57,87.38,87.48,57200.0,68.7225,68.7774,68.6282,68.7068,57200.0
2011-05-13 15:50:00,87.49,87.54,87.34,87.49,91100.0,68.7146,68.7539,68.5968,68.7146,91100.0
2011-05-16 09:30:00,86.84,87.23,86.41,87.15,28000.0,68.2041,68.5104,67.8664,68.4476,28000.0
2011-05-16 09:40:00,87.19,87.32,86.71,86.71,23200.0,68.479,68.5811,68.102,68.102,23200.0
2011-05-16 09:50:00,86.7,86.89,86.55,86.7,27900.0,68.0942,68.2434,67.9763,68.0942,27900.0
2011-05-16 10:00:00,86.71,87.0,86.71,86.73,69300.0,68.102,68.3298,68.102,68.1177,69300.0
2011-05-16 10:10:00,86.76,86.87,86.55,86.67,26400.0,68.1413,68.2277,67.9763,68.0706,26400.0
2011-05-16 10:20:00,86.68,86.83,86.66,86.79,43300.0,68.0784,68.1963,68.0627,68.1648,43300.0
2011-05-16 10:30:00,86.77,86.9,86.67,86.89,131800.0,68.1491,68.2512,68.0706,68.2434,131800.0
2011-05-16 10:40:00,86.85,87.24,86.82,87.15,88000.0,68.212,68.5183,68.1884,68.4476,88000.0
2011-05-16 10:50:00,87.17,87.54,87.17,87.53,27800.0,68.4633,68.7539,68.4633,68.746,27800.0
2011-05-16 11:00:00,87.57,87.94,87.56,87.72,53000.0,68.7774,69.068,68.7696,68.8953,53000.0
2011-05-16 11:10:00,87.73,87.84,87.71,87.82,28200.0,68.9031,68.9895,68.8874,68.9738,28200.0
2011-05-16 11:20:00,87.79,87.94,87.72,87.93,26800.0,68.9502,69.068,68.8953,69.0602,26800.0
2011-05-16 11:30:00,87.94,88.15,87.88,88.13,57900.0,69.068,69.233,69.0209,69.2173,57900.0
2011-05-16 11:40:00,88.13,88.19,87.99,88.09,90200.0,69.2173,69.2644,69.1073,69.1859,90200.0
2011-05-16 11:50:00,88.08,88.14,87.96,88.03,39600.0,69.178,69.2251,69.0838,69.1387,39600.0
2011-05-16 12:00:00,88.01,88.05,87.95,88.0,44500.0,69.123,69.1544,69.0759,69.1152,44500.0
2011-05-16 12:10:00,88.0,88.09,87.99,88.04,25000.0,69.1152,69.1859,69.1073,69.1466,25000.0
2011-05-16 12:20:00,88.02,88.04,87.95,88.01,14800.0,69.1309,69.1466,69.0759,69.123,14800.0
2011-05-16 12:30:00,88.01,88.14,87.95,88.13,79200.0,69.123,69.2251,69.0759,69.2173,79200.0
2011-05-16 12:40:00,88.12,88.24,88.04,88.12,108100.0,69.2094,69.3037,69.1466,69.2094,108100.0
2011-05-16 12:50:00,88.12,88.12,87.97,88.0,50200.0,69.2094,69.2094,69.0916,69.1152,50200.0
2011-05-16 13:00:00,87.99,88.21,87.98,88.11,74600.0,69.1073,69.2801,69.0995,69.2016,74600.0
2011-05-16 13:10:00,88.11,88.19,87.97,88.09,50800.0,69.2016,69.2644,69.0916,69.1859,50800.0
2011-05-16 13:20:00,88.06,88.25,88.0,88.1,45400.0,69.1623,69.3115,69.1152,69.1937,45400.0
2011-05-16 13:30:00,88.11,88.26,88.1,88.13,21500.0,69.2016,69.3194,69.1937,69.2173,21500.0
2011-05-16 13:40:00,88.14,88.18,88.07,88.1,17700.0,69.2251,69.2565,69.1701,69.1937,17700.0
2011-05-16 13:50:00,88.09,88.1,87.89,87.91,12000.0,69.1859,69.1937,69.0288,69.0445,12000.0
2011-05-16 14:00:00,87.89,88.0,87.85,87.96,18000.0,69.0288,69.1152,68.9974,69.0838,18000.0
2011-05-16 14:10:00,87.96,87.99,87.77,87.84,13900.0,69.0838,69.1073,68.9345,68.9895,13900.0
2011-05-16 14:20:00,87.83,87.85,87.5,87.59,20100.0,68.9817,68.9974,68.7225,68.7932,20100.0
2011-05-16 14:30:00,87.59,87.69,87.43,87.54,28300.0,68.7932,68.8717,68.6675,68.7539,28300.0
2011-05-16 14:40:00,87.55,87.59,87.42,87.56,15000.0,68.7617,68.7932,68.6596,68.7696,15000.0
2011-05-16 14:50:00,87.57,87.61,87.43,87.6,29200.0,68.7774,68.8089,68.6675,68.801,29200.0
2011-05-16 15:00:00,87.58,87.68,87.55,87.58,17300.0,68.7853,68.8638,68.7617,68.7853,17300.0
2011-05-16 15:10:00,87.57,87.99,87.55,87.96,92900.0,68.7774,69.1073,68.7617,69.0838,92900.0
2011-05-16 15:20:00,87.95,87.99,87.7,87.86,125100.0,69.0759,69.1073,68.8796,69.0052,125100.0
2011-05-16 15:30:00,87.86,87.94,87.63,87.65,67500.0,69.0052,69.068,68.8246,68.8403,67500.0
2011-05-16 15:40:00,87.64,87.66,87.49,87.53,116400.0,68.8324,68.8481,68.7146,68.746,116400.0
2011-05-16 15:50:00,87.53,87.74,87.43,87.68,159400.0,68.746,68.911,68.6675,68.8638,159400.0
2011-05-17 09:30:00,86.93,86.98,86.21,86.58,64800.0,68.2748,68.3141,67.7093,67.9999,64800.0
2011-05-17 09:40:00,86.51,87.24,86.48,87.14,53800.0,67.9449,68.5183,67.9214,68.4397,53800.0
2011-05-17 09:50:00,87.08,87.36,86.89,87.33,72200.0,68.3926,68.6125,68.2434,68.589,72200.0
2011-05-17 10:00:00,87.3,87.33,86.9,86.9,71400.0,68.5654,68.589,68.2512,68.2512,71400.0
2011-05-17 10:10:00,86.87,87.28,86.86,87.01,58500.0,68.2277,68.5497,68.2198,68.3376,58500.0
2011-05-17 10:20:00,87.0,87.01,86.8,86.99,85500.0,68.3298,68.3376,68.1727,68.3219,85500.0
2011-05-17 10:30:00,86.99,87.01,86.76,86.8,48000.0,68.3219,68.3376,68.1413,68.1727,48000.0
2011-05-17 10:40:00,86.84,86.86,86.44,86.44,53800.0,68.2041,68.2198,67.8899,67.8899,53800.0
2011-05-17 10:50:00,86.48,86.48,86.17,86.25,57300.0,67.9214,67.9214,67.6779,67.7407,57300.0
2011-05-17 11:00:00,86.23,86.23,85.83,85.91,62800.0,67.725,67.725,67.4109,67.4737,62800.0
2011-05-17 11:10:00,85.92,86.1,85.81,85.96,20000.0,67.4815,67.6229,67.3951,67.513,20000.0
2011-05-17 11:20:00,85.97,86.05,85.63,85.7,38900.0,67.5208,67.5836,67.2538,67.3088,38900.0
2011-05-17 11:30:00,85.7,85.75,85.5,85.51,64800.0,67.3088,67.348,67.1517,67.1595,64800.0
2011-05-17 11:40:00,85.51,85.83,85.5,85.83,60900.0,67.1595,67.4109,67.1517,67.4109,60900.0
2011-05-17 11:50:00,85.83,85.88,85.65,85.86,27400.0,67.4109,67.4501,67.2695,67.4344,27400.0
2011-05-17 12:00:00,85.87,86.06,85.81,85.96,52000.0,67.4423,67.5915,67.3951,67.513,52000.0
2011-05-17 12:10:00,85.94,86.05,85.94,86.01,38500.0,67.4972,67.5836,67.4972,67.5522,38500.0
2011-05-17 12:20:00,86.0,86.01,85.68,85.75,36000.0,67.5444,67.5522,67.293,67.348,36000.0
2011-05-17 12:30:00,85.72,85.89,85.62,85.83,25000.0,67.3245,67.458,67.2459,67.4109,25000.0
2011-05-17 12:40:00,85.83,85.97,85.57,85.58,30300.0,67.4109,67.5208,67.2066,67.2145,30300.0
2011-05-17 12:50:00,85.57,85.7,85.41,85.61,33000.0,67.2066,67.3088,67.081,67.2381,33000.0
2011-05-17 13:00:00,85.57,85.65,85.53,85.57,18700.0,67.2066,67.2695,67.1752,67.2066,18700.0
2011-05-17 13:10:00,85.58,85.58,85.31,85.5,87600.0,67.2145,67.2145,67.0024,67.1517,87600.0
2011-05-17 13:20:00,85.49,85.6,85.34,85.52,50500.0,67.1438,67.2302,67.026,67.1674,50500.0
2011-05-17 13:30:00,85.54,85.6,85.34,85.35,38300.0,67.1831,67.2302,67.026,67.0339,38300.0
2011-05-17 13:40:00,85.37,85.43,85.31,85.36,60000.0,67.0496,67.0967,67.0024,67.0417,60000.0
2011-05-17 13:50:00,85.34,85.57,85.34,85.54,51100.0,67.026,67.2066,67.026,67.1831,51100.0
2011-05-17 14:00:00,85.53,85.73,85.37,85.39,97700.0,67.1752,67.3323,67.0496,67.0653,97700.0
2011-05-17 14:10:00,85.4,85.4,85.19,85.25,59300.0,67.0731,67.0731,66.9082,66.9553,59300.0
2011-05-17 14:20:00,85.23,85.25,85.09,85.14,35300.0,66.9396,66.9553,66.8297,66.8689,35300.0
2011-05-17 14:30:00,85.14,85.2,85.03,85.2,51400.0,66.8689,66.9161,66.7825,66.9161,51400.0
2011-05-17 14:40:00,85.17,85.17,84.95,85.1,59100.0,66.8925,66.8925,66.7197,66.8375,59100.0
2011-05-17 14:50:00,85.08,85.5,85.07,85.5,68000.0,66.8218,67.1517,66.8139,67.1517,68000.0
2011-05-17 15:00:00,85.5,85.53,85.23,85.3,61000.0,67.1517,67.1752,66.9396,66.9946,61000.0
2011-05-17 15:10:00,85.3,85.39,85.12,85.26,55600.0,66.9946,67.0653,66.8532,66.9632,55600.0
2011-05-17 15:20:00,85.25,85.32,85.09,85.13,64100.0,66.9553,67.0103,66.8297,66.8611,64100.0
2011-05-17 15:30:00,85.13,85.47,85.11,85.33,67200.0,66.8611,67.1281,66.8454,67.0182,67200.0
2011-05-17 15:40:00,85.34,85.42,85.21,85.31,77700.0,67.026,67.0888,66.9239,67.0024,77700.0
2011-05-17 15:50:00,85.3,85.31,85.09,85.26,103800.0,66.9946,67.0024,66.8297,66.9632,103800.0
2011-05-18 09:30:00,85.39,85.86,85.38,85.58,112900.0,67.0653,67.4344,67.0574,67.2145,112900.0
2011-05-18 09:40:00,85.62,85.97,85.54,85.9,58600.0,67.2459,67.5208,67.1831,67.4658,58600.0
2011-05-18 09:50:00,85.88,85.89,85.41,85.41,42700.0,67.4501,67.458,67.081,67.081,42700.0
2011-05-18 10:00:00,85.46,85.98,85.43,85.97,39600.0,67.1203,67.5287,67.0967,67.5208,39600.0
2011-05-18 10:10:00,85.97,86.0,85.77,85.91,52000.0,67.5208,67.5444,67.3637,67.4737,52000.0
2011-05-18 10:20:00,85.9,86.17,85.83,86.13,51900.0,67.4658,67.6779,67.4109,67.6465,51900.0
2011-05-18 10:30:00,86.16,86.52,86.12,86.21,52700.0,67.67,67.9528,67.6386,67.7093,52700.0
2011-05-18 10:40:00,86.19,86.32,86.05,86.26,38300.0,67.6936,67.7957,67.5836,67.7486,38300.0
2011-05-18 10:50:00,86.25,86.3,86.11,86.11,30400.0,67.7407,67.78,67.6308,67.6308,30400.0
2011-05-18 11:00:00,86.1,86.19,86.01,86.09,57300.0,67.6229,67.6936,67.5522,67.6151,57300.0
2011-05-18 11:10:00,86.11,86.29,86.03,86.18,24300.0,67.6308,67.7721,67.5679,67.6857,24300.0
2011-05-18 11:20:00,86.16,86.4,86.06,86.35,57200.0,67.67,67.8585,67.5915,67.8193,57200.0
2011-05-18 11:30:00,86.34,86.37,86.1,86.21,37600.0,67.8114,67.835,67.6229,67.7093,37600.0
2011-05-18 11:40:00,86.19,86.3,86.08,86.12,22100.0,67.6936,67.78,67.6072,67.6386,22100.0
2011-05-18 11:50:00,86.13,86.24,86.05,86.11,23100.0,67.6465,67.7329,67.5836,67.6308,23100.0
2011-05-18 12:00:00,86.14,86.16,86.02,86.12,38700.0,67.6543,67.67,67.5601,67.6386,38700.0
2011-05-18 12:10:00,86.09,86.35,86.09,86.24,17600.0,67.6151,67.8193,67.6151,67.7329,17600.0
2011-05-18 12:20:00,86.24,86.24,86.07,86.21,14300.0,67.7329,67.7329,67.5993,67.7093,14300.0
2011-05-18 12:30:00,86.2,86.31,86.18,86.2,16000.0,67.7015,67.7878,67.6857,67.7015,16000.0
2011-05-18 12:40:00,86.2,86.26,86.17,86.2,12000.0,67.7015,67.7486,67.6779,67.7015,12000.0
2011-05-18 12:50:00,86.22,86.35,86.15,86.29,58800.0,67.7172,67.8193,67.6622,67.7721,58800.0
2011-05-18 13:00:00,86.32,86.55,86.28,86.54,60900.0,67.7957,67.9763,67.7643,67.9685,60900.0
2011-05-18 13:10:00,86.53,86.62,86.44,86.55,27300.0,67.9606,68.0313,67.8899,67.9763,27300.0
2011-05-18 13:20:00,86.55,86.56,86.33,86.35,17900.0,67.9763,67.9842,67.8036,67.8193,17900.0
2011-05-18 13:30:00,86.35,86.52,86.35,86.47,31500.0,67.8193,67.9528,67.8193,67.9135,31500.0
2011-05-18 13:40:00,86.48,86.72,86.44,86.72,30500.0,67.9214,68.1099,67.8899,68.1099,30500.0
2011-05-18 13:50:00,86.72,87.01,86.71,86.99,37000.0,68.1099,68.3376,68.102,68.3219,37000.0
2011-05-18 14:00:00,86.99,87.26,86.8,87.16,63900.0,68.3219,68.534,68.1727,68.4554,63900.0
2011-05-18 14:10:00,87.17,87.22,87.06,87.12,48900.0,68.4633,68.5026,68.3769,68.424,48900.0
2011-05-18 14:20:00,87.13,87.17,86.93,86.99,34200.0,68.4319,68.4633,68.2748,68.3219,34200.0
2011-05-18 14:30:00,86.98,87.16,86.91,86.96,39300.0,68.3141,68.4554,68.2591,68.2984,39300.0
2011-05-18 14:40:00,86.96,87.2,86.96,87.1,39600.0,68.2984,68.4869,68.2984,68.4083,39600.0
2011-05-18 14:50:00,87.13,87.16,86.86,86.99,54000.0,68.4319,68.4554,68.2198,68.3219,54000.0
2011-05-18 15:00:00,86.98,87.23,86.96,87.18,48600.0,68.3141,68.5104,68.2984,68.4711,48600.0
2011-05-18 15:10:00,87.17,87.25,87.05,87.25,43300.0,68.4633,68.5261,68.369,68.5261,43300.0
2011-05-18 15:20:00,87.25,87.3,87.08,87.16,42500.0,68.5261,68.5654,68.3926,68.4554,42500.0
2011-05-18 15:30:00,87.18,87.24,87.0,87.08,67200.0,68.4711,68.5183,68.3298,68.3926,67200.0
2011-05-18 15:40:00,87.08,87.2,87.03,87.11,67300.0,68.3926,68.4869,68.3533,68.4162,67300.0
2011-05-18 15:50:00,87.12,87.18,87.01,87.07,78200.0,68.424,68.4711,68.3376,68.3847,78200.0
2011-05-19 09:30:00,87.52,88.29,87.51,88.26,44200.0,68.7382,69.3429,68.7303,69.3194,44200.0
2011-05-19 09:40:00,88.25,88.3,88.05,88.17,33300.0,69.3115,69.3508,69.1544,69.2487,33300.0
2011-05-19 09:50:00,88.22,88.32,88.15,88.2,89000.0,69.288,69.3665,69.233,69.2723,89000.0
2011-05-19 10:00:00,88.2,88.2,87.7,87.74,36600.0,69.2723,69.2723,68.8796,68.911,36600.0
2011-05-19 10:10:00,87.71,87.71,87.3,87.51,13800.0,68.8874,68.8874,68.5654,68.7303,13800.0
2011-05-19 10:20:00,87.52,87.7,87.49,87.66,10100.0,68.7382,68.8796,68.7146,68.8481,10100.0
2011-05-19 10:30:00,87.66,87.74,87.41,87.53,15500.0,68.8481,68.911,68.6518,68.746,15500.0
2011-05-19 10:40:00,87.49,87.56,87.34,87.38,26900.0,68.7146,68.7696,68.5968,68.6282,26900.0
2011-05-19 10:50:00,87.35,87.44,87.3,87.41,33800.0,68.6047,68.6753,68.5654,68.6518,33800.0
2011-05-19 11:00:00,87.41,87.52,87.37,87.45,30900.0,68.6518,68.7382,68.6204,68.6832,30900.0
2011-05-19 11:10:00,87.39,87.39,87.16,87.25,14900.0,68.6361,68.6361,68.4554,68.5261,14900.0
2011-05-19 11:20:00,87.24,87.35,87.22,87.35,63500.0,68.5183,68.6047,68.5026,68.6047,63500.0
2011-05-19 11:30:00,87.35,87.47,87.32,87.45,35700.0,68.6047,68.6989,68.5811,68.6832,35700.0
2011-05-19 11:40:00,87.41,87.43,87.31,87.41,14200.0,68.6518,68.6675,68.5732,68.6518,14200.0
2011-05-19 11:50:00,87.38,87.45,87.31,87.43,22300.0,68.6282,68.6832,68.5732,68.6675,22300.0
2011-05-19 12:00:00,87.43,87.76,87.39,87.73,15100.0,68.6675,68.9267,68.6361,68.9031,15100.0
2011-05-19 12:10:00,87.74,87.79,87.65,87.71,14200.0,68.911,68.9502,68.8403,68.8874,14200.0
2011-05-19 12:20:00,87.73,88.06,87.73,88.05,25200.0,68.9031,69.1623,68.9031,69.1544,25200.0
2011-05-19 12:30:00,88.05,88.07,87.88,87.98,16300.0,69.1544,69.1701,69.0209,69.0995,16300.0
2011-05-19 12:40:00,88.04,88.06,87.73,87.75,11600.0,69.1466,69.1623,68.9031,68.9188,11600.0
2011-05-19 12:50:00,87.75,87.86,87.74,87.76,7300.0,68.9188,69.0052,68.911,68.9267,7300.0
2011-05-19 13:00:00,87.76,87.84,87.69,87.84,6300.0,68.9267,68.9895,68.8717,68.9895,6300.0
2011-05-19 13:10:00,87.85,87.95,87.77,87.95,8700.0,68.9974,69.0759,68.9345,69.0759,8700.0
2011-05-19 13:20:00,87.94,87.94,87.72,87.72,9200.0,69.068,69.068,68.8953,68.8953,9200.0
2011-05-19 13:30:00,87.74,87.83,87.73,87.74,73700.0,68.911,68.9817,68.9031,68.911,73700.0
2011-05-19 13:40:00,87.74,87.78,87.68,87.75,50800.0,68.911,68.9424,68.8638,68.9188,50800.0
2011-05-19 13:50:00,87.76,87.8,87.67,87.77,61100.0,68.9267,68.9581,68.856,68.9345,61100.0
2011-05-19 14:00:00,87.77,87.89,87.76,87.84,33100.0,68.9345,69.0288,68.9267,68.9895,33100.0
2011-05-19 14:10:00,87.8,87.84,87.67,87.81,44500.0,68.9581,68.9895,68.856,68.9659,44500.0
2011-05-19 14:20:00,87.81,87.82,87.57,87.57,56900.0,68.9659,68.9738,68.7774,68.7774,56900.0
2011-05-19 14:30:00,87.59,87.71,87.56,87.65,8000.0,68.7932,68.8874,68.7696,68.8403,8000.0
2011-05-19 14:40:00,87.63,87.67,87.45,87.6,11900.0,68.8246,68.856,68.6832,68.801,11900.0
2011-05-19 14:50:00,87.57,87.78,87.57,87.76,31300.0,68.7774,68.9424,68.7774,68.9267,31300.0
2011-05-19 15:00:00,87.76,87.86,87.73,87.77,22900.0,68.9267,69.0052,68.9031,68.9345,22900.0
2011-05-19 15:10:00,87.79,87.88,87.68,87.73,20300.0,68.9502,69.0209,68.8638,68.9031,20300.0
2011-05-19 15:20:00,87.73,87.83,87.72,87.74,16400.0,68.9031,68.9817,68.8953,68.911,16400.0
2011-05-19 15:30:00,87.74,87.83,87.64,87.83,23000.0,68.911,68.9817,68.8324,68.9817,23000.0
2011-05-19 15:40:00,87.83,87.84,87.68,87.82,35000.0,68.9817,68.9895,68.8638,68.9738,35000.0
2011-05-19 15:50:00,87.81,87.88,87.72,87.79,67500.0,68.9659,69.0209,68.8953,68.9502,67500.0
2011-05-20 09:30:00,87.61,87.87,87.34,87.51,61100.0,68.8089,69.0131,68.5968,68.7303,61100.0
2011-05-20 09:40:00,87.53,87.62,87.2,87.2,28300.0,68.746,68.8167,68.4869,68.4869,28300.0
2011-05-20 09:50:00,87.22,87.27,87.0,87.13,180800.0,68.5026,68.5418,68.3298,68.4319,180800.0
2011-05-20 10:00:00,87.13,87.13,86.55,86.68,78200.0,68.4319,68.4319,67.9763,68.0784,78200.0
2011-05-20 10:10:00,86.67,86.92,86.57,86.86,54400.0,68.0706,68.2669,67.992,68.2198,54400.0
2011-05-20 10:20:00,86.85,86.92,86.7,86.83,74000.0,68.212,68.2669,68.0942,68.1963,74000.0
2011-05-20 10:30:00,86.81,86.85,86.61,86.83,31500.0,68.1805,68.212,68.0235,68.1963,31500.0
2011-05-20 10:40:00,86.84,86.93,86.45,86.56,58500.0,68.2041,68.2748,67.8978,67.9842,58500.0
2011-05-20 10:50:00,86.55,86.6,86.41,86.6,42700.0,67.9763,68.0156,67.8664,68.0156,42700.0
2011-05-20 11:00:00,86.59,86.89,86.47,86.64,94000.0,68.0078,68.2434,67.9135,68.047,94000.0
2011-05-20 11:10:00,86.66,86.78,86.56,86.69,30300.0,68.0627,68.157,67.9842,68.0863,30300.0
2011-05-20 11:20:00,86.69,86.78,86.58,86.77,28200.0,68.0863,68.157,67.9999,68.1491,28200.0
2011-05-20 11:30:00,86.77,87.02,86.77,86.91,28500.0,68.1491,68.3455,68.1491,68.2591,28500.0
2011-05-20 11:40:00,86.88,86.95,86.82,86.88,33500.0,68.2355,68.2905,68.1884,68.2355,33500.0
2011-05-20 11:50:00,86.86,86.94,86.85,86.87,53900.0,68.2198,68.2826,68.212,68.2277,53900.0
2011-05-20 12:00:00,86.88,86.94,86.81,86.82,20500.0,68.2355,68.2826,68.1805,68.1884,20500.0
2011-05-20 12:10:00,86.83,86.92,86.75,86.92,55500.0,68.1963,68.2669,68.1334,68.2669,55500.0
2011-05-20 12:20:00,86.9,87.2,86.9,87.2,43600.0,68.2512,68.4869,68.2512,68.4869,43600.0
2011-05-20 12:30:00,87.19,87.25,87.09,87.17,20400.0,68.479,68.5261,68.4005,68.4633,20400.0
2011-05-20 12:40:00,87.15,87.18,86.9,86.9,37900.0,68.4476,68.4711,68.2512,68.2512,37900.0
2011-05-20 12:50:00,86.92,86.99,86.84,86.9,30300.0,68.2669,68.3219,68.2041,68.2512,30300.0
2011-05-20 13:00:00,86.9,86.99,86.86,86.92,32200.0,68.2512,68.3219,68.2198,68.2669,32200.0
2011-05-20 13:10:00,86.9,86.97,86.87,86.96,23500.0,68.2512,68.3062,68.2277,68.2984,23500.0
2011-05-20 13:20:00,86.95,87.02,86.87,86.9,21700.0,68.2905,68.3455,68.2277,68.2512,21700.0
2011-05-20 13:30:00,86.92,87.02,86.91,86.99,28600.0,68.2669,68.3455,68.2591,68.3219,28600.0
2011-05-20 13:40:00,87.0,87.02,86.9,86.95,24000.0,68.3298,68.3455,68.2512,68.2905,24000.0
2011-05-20 13:50:00,86.93,86.96,86.85,86.94,18200.0,68.2748,68.2984,68.212,68.2826,18200.0
2011-05-20 14:00:00,86.94,87.01,86.86,86.86,29100.0,68.2826,68.3376,68.2198,68.2198,29100.0
2011-05-20 14:10:00,86.87,86.93,86.79,86.88,20400.0,68.2277,68.2748,68.1648,68.2355,20400.0
2011-05-20 14:20:00,86.9,86.91,86.78,86.83,21400.0,68.2512,68.2591,68.157,68.1963,21400.0
2011-05-20 14:30:00,86.82,86.88,86.78,86.85,24400.0,68.1884,68.2355,68.157,68.212,24400.0
2011-05-20 14:40:00,86.85,86.99,86.81,86.98,21000.0,68.212,68.3219,68.1805,68.3141,21000.0
2011-05-20 14:50:00,86.97,86.97,86.83,86.87,47100.0,68.3062,68.3062,68.1963,68.2277,47100.0
2011-05-20 15:00:00,86.86,86.94,86.79,86.87,45200.0,68.2198,68.2826,68.1648,68.2277,45200.0
2011-05-20 15:10:00,86.88,87.0,86.88,86.99,54100.0,68.2355,68.3298,68.2355,68.3219,54100.0
2011-05-20 15:20:00,86.98,87.06,86.95,86.97,121900.0,68.3141,68.3769,68.2905,68.3062,121900.0
2011-05-20 15:30:00,86.97,87.01,86.83,86.86,176300.0,68.3062,68.3376,68.1963,68.2198,176300.0
2011-05-20 15:40:00,86.86,86.88,86.66,86.67,78700.0,68.2198,68.2355,68.0627,68.0706,78700.0
2011-05-20 15:50:00,86.68,86.69,86.32,86.42,179800.0,68.0784,68.0863,67.7957,67.8742,179800.0
2011-05-23 09:30:00,85.14,85.14,84.24,84.74,91800.0,66.8689,66.8689,66.1621,66.5548,91800.0
2011-05-23 09:40:00,84.69,84.86,84.5,84.65,53100.0,66.5155,66.649,66.3663,66.4841,53100.0
2011-05-23 09:50:00,84.65,84.67,84.27,84.31,43000.0,66.4841,66.4998,66.1856,66.217,43000.0
2011-05-23 10:00:00,84.31,84.74,84.21,84.63,61600.0,66.217,66.5548,66.1385,66.4684,61600.0
2011-05-23 10:10:00,84.62,84.62,84.42,84.46,81600.0,66.4605,66.4605,66.3034,66.3349,81600.0
2011-05-23 10:20:00,84.48,84.56,84.29,84.37,33200.0,66.3506,66.4134,66.2013,66.2642,33200.0
2011-05-23 10:30:00,84.38,84.72,84.37,84.48,40200.0,66.272,66.5391,66.2642,66.3506,40200.0
2011-05-23 10:40:00,84.47,84.59,84.16,84.2,72900.0,66.3427,66.437,66.0992,66.1307,72900.0
2011-05-23 10:50:00,84.18,84.47,84.05,84.33,81400.0,66.1149,66.3427,66.0128,66.2328,81400.0
2011-05-23 11:00:00,84.33,84.41,84.1,84.16,58300.0,66.2328,66.2956,66.0521,66.0992,58300.0
2011-05-23 11:10:00,84.18,84.28,83.98,84.09,43800.0,66.1149,66.1935,65.9579,66.0443,43800.0
2011-05-23 11:20:00,84.11,84.2,83.91,84.15,46100.0,66.06,66.1307,65.9029,66.0914,46100.0
2011-05-23 11:30:00,84.16,84.17,83.83,84.02,51900.0,66.0992,66.1071,65.8401,65.9893,51900.0
2011-05-23 11:40:00,84.03,84.18,83.98,84.05,41000.0,65.9971,66.1149,65.9579,66.0128,41000.0
2011-05-23 11:50:00,84.05,84.16,83.9,84.03,56100.0,66.0128,66.0992,65.895,65.9971,56100.0
2011-05-23 12:00:00,84.04,84.12,83.95,84.07,28600.0,66.005,66.0678,65.9343,66.0285,28600.0
2011-05-23 12:10:00,84.06,84.09,83.85,84.07,30200.0,66.0207,66.0443,65.8558,66.0285,30200.0
2011-05-23 12:20:00,84.08,84.2,83.99,84.16,27900.0,66.0364,66.1307,65.9657,66.0992,27900.0
2011-05-23 12:30:00,84.17,84.3,84.08,84.26,33900.0,66.1071,66.2092,66.0364,66.1778,33900.0
2011-05-23 12:40:00,84.26,84.36,84.17,84.34,24400.0,66.1778,66.2563,66.1071,66.2406,24400.0
2011-05-23 12:50:00,84.35,84.47,84.23,84.29,22400.0,66.2485,66.3427,66.1542,66.2013,22400.0
2011-05-23 13:00:00,84.28,84.42,84.27,84.4,18800.0,66.1935,66.3034,66.1856,66.2877,18800.0
2011-05-23 13:10:00,84.41,84.44,84.15,84.23,36400.0,66.2956,66.3191,66.0914,66.1542,36400.0
2011-05-23 13:20:00,84.24,84.33,84.11,84.13,21600.0,66.1621,66.2328,66.06,66.0757,21600.0
2011-05-23 13:30:00,84.12,84.3,84.12,84.24,28800.0,66.0678,66.2092,66.0678,66.1621,28800.0
2011-05-23 13:40:00,84.26,84.3,84.16,84.29,25500.0,66.1778,66.2092,66.0992,66.2013,25500.0
2011-05-23 13:50:00,84.28,84.34,84.21,84.31,30400.0,66.1935,66.2406,66.1385,66.217,30400.0
2011-05-23 14:00:00,84.31,84.66,84.31,84.66,45200.0,66.217,66.4919,66.217,66.4919,45200.0
2011-05-23 14:10:00,84.68,84.88,84.67,84.78,23700.0,66.5076,66.6647,66.4998,66.5862,23700.0
2011-05-23 14:20:00,84.79,84.79,84.63,84.63,23900.0,66.594,66.594,66.4684,66.4684,23900.0
2011-05-23 14:30:00,84.63,85.15,84.54,85.01,53200.0,66.4684,66.8768,66.3977,66.7668,53200.0
2011-05-23 14:40:00,85.04,85.05,84.88,84.88,27000.0,66.7904,66.7982,66.6647,66.6647,27000.0
2011-05-23 14:50:00,84.88,85.1,84.87,85.05,47400.0,66.6647,66.8375,66.6569,66.7982,47400.0
2011-05-23 15:00:00,85.06,85.21,85.03,85.09,51400.0,66.8061,66.9239,66.7825,66.8297,51400.0
2011-05-23 15:10:00,85.09,85.09,84.88,84.95,58900.0,66.8297,66.8297,66.6647,66.7197,58900.0
2011-05-23 15:20:00,84.96,85.14,84.96,85.09,59700.0,66.7276,66.8689,66.7276,66.8297,59700.0
2011-05-23 15:30:00,85.08,85.1,85.02,85.02,59400.0,66.8218,66.8375,66.7747,66.7747,59400.0
2011-05-23 15:40:00,85.02,85.11,84.95,85.06,84800.0,66.7747,66.8454,66.7197,66.8061,84800.0
2011-05-23 15:50:00,85.05,85.06,84.87,84.9,74500.0,66.7982,66.8061,66.6569,66.6804,74500.0
2011-05-24 09:30:00,85.44,86.39,85.41,86.21,105500.0,67.1045,67.8507,67.081,67.7093,105500.0
2011-05-24 09:40:00,86.21,86.24,86.0,86.0,182800.0,67.7093,67.7329,67.5444,67.5444,182800.0
2011-05-24 09:50:00,86.01,86.2,86.01,86.13,44800.0,67.5522,67.7015,67.5522,67.6465,44800.0
2011-05-24 10:00:00,86.15,86.3,86.1,86.2,75300.0,67.6622,67.78,67.6229,67.7015,75300.0
2011-05-24 10:10:00,86.21,86.29,86.11,86.17,89500.0,67.7093,67.7721,67.6308,67.6779,89500.0
2011-05-24 10:20:00,86.17,86.24,86.11,86.12,50700.0,67.6779,67.7329,67.6308,67.6386,50700.0
2011-05-24 10:30:00,86.13,86.2,85.69,85.71,76400.0,67.6465,67.7015,67.3009,67.3166,76400.0
2011-05-24 10:40:00,85.72,85.93,85.71,85.87,35100.0,67.3245,67.4894,67.3166,67.4423,35100.0
2011-05-24 10:50:00,85.86,85.89,85.73,85.8,44900.0,67.4344,67.458,67.3323,67.3873,44900.0
2011-05-24 11:00:00,85.77,85.98,85.76,85.95,36800.0,67.3637,67.5287,67.3559,67.5051,36800.0
2011-05-24 11:10:00,85.97,86.03,85.79,85.81,43600.0,67.5208,67.5679,67.3794,67.3951,43600.0
2011-05-24 11:20:00,85.82,85.85,85.65,85.67,35300.0,67.403,67.4266,67.2695,67.2852,35300.0
2011-05-24 11:30:00,85.64,85.82,85.64,85.74,27600.0,67.2616,67.403,67.2616,67.3402,27600.0
2011-05-24 11:40:00,85.71,85.73,85.51,85.56,38300.0,67.3166,67.3323,67.1595,67.1988,38300.0
2011-05-24 11:50:00,85.54,85.55,85.38,85.51,21000.0,67.1831,67.1909,67.0574,67.1595,21000.0
2011-05-24 12:00:00,85.5,85.56,85.43,85.46,28900.0,67.1517,67.1988,67.0967,67.1203,28900.0
2011-05-24 12:10:00,85.48,85.53,85.39,85.39,27900.0,67.136,67.1752,67.0653,67.0653,27900.0
2011-05-24 12:20:00,85.39,85.4,85.15,85.26,38200.0,67.0653,67.0731,66.8768,66.9632,38200.0
2011-05-24 12:30:00,85.27,85.28,85.17,85.25,18500.0,66.971,66.9789,66.8925,66.9553,18500.0
2011-05-24 12:40:00,85.22,85.34,85.22,85.26,26100.0,66.9318,67.026,66.9318,66.9632,26100.0
2011-05-24 12:50:00,85.29,85.39,85.19,85.19,21400.0,66.9867,67.0653,66.9082,66.9082,21400.0
2011-05-24 13:00:00,85.18,85.31,85.16,85.27,26000.0,66.9003,67.0024,66.8846,66.971,26000.0
2011-05-24 13:10:00,85.27,85.27,85.13,85.13,17500.0,66.971,66.971,66.8611,66.8611,17500.0
2011-05-24 13:20:00,85.14,85.14,84.99,85.06,20500.0,66.8689,66.8689,66.7511,66.8061,20500.0
2011-05-24 13:30:00,85.06,85.06,84.95,85.03,19500.0,66.8061,66.8061,66.7197,66.7825,19500.0
2011-05-24 13:40:00,85.01,85.08,84.98,85.06,25000.0,66.7668,66.8218,66.7433,66.8061,25000.0
2011-05-24 13:50:00,85.07,85.3,85.06,85.27,21100.0,66.8139,66.9946,66.8061,66.971,21100.0
2011-05-24 14:00:00,85.3,85.44,85.29,85.42,63700.0,66.9946,67.1045,66.9867,67.0888,63700.0
2011-05-24 14:10:00,85.42,85.51,85.4,85.51,41900.0,67.0888,67.1595,67.0731,67.1595,41900.0
2011-05-24 14:20:00,85.51,85.56,85.48,85.55,62000.0,67.1595,67.1988,67.136,67.1909,62000.0
2011-05-24 14:30:00,85.56,85.75,85.56,85.7,47600.0,67.1988,67.348,67.1988,67.3088,47600.0
2011-05-24 14:40:00,85.7,85.74,85.59,85.67,39300.0,67.3088,67.3402,67.2224,67.2852,39300.0
2011-05-24 14:50:00,85.66,85.76,85.61,85.73,53800.0,67.2773,67.3559,67.2381,67.3323,53800.0
2011-05-24 15:00:00,85.73,86.08,85.71,86.08,71400.0,67.3323,67.6072,67.3166,67.6072,71400.0
2011-05-24 15:10:00,86.07,86.07,85.98,86.03,51500.0,67.5993,67.5993,67.5287,67.5679,51500.0
2011-05-24 15:20:00,86.02,86.04,85.96,86.0,45600.0,67.5601,67.5758,67.513,67.5444,45600.0
2011-05-24 15:30:00,86.0,86.02,85.94,86.0,60400.0,67.5444,67.5601,67.4972,67.5444,60400.0
2011-05-24 15:40:00,86.01,86.11,85.94,86.03,103100.0,67.5522,67.6308,67.4972,67.5679,103100.0
2011-05-24 15:50:00,86.04,86.04,85.79,85.81,115200.0,67.5758,67.5758,67.3794,67.3951,115200.0
2011-05-25 09:30:00,85.29,85.89,85.0,85.87,67400.0,66.9867,67.458,66.759,67.4423,67400.0
2011-05-25 09:40:00,85.87,86.28,85.87,86.17,66300.0,67.4423,67.7643,67.4423,67.6779,66300.0
2011-05-25 09:50:00,86.17,86.47,86.1,86.31,69900.0,67.6779,67.9135,67.6229,67.7878,69900.0
2011-05-25 10:00:00,86.31,86.36,85.77,86.03,134900.0,67.7878,67.8271,67.3637,67.5679,134900.0
2011-05-25 10:10:00,86.02,86.21,85.89,86.15,75700.0,67.5601,67.7093,67.458,67.6622,75700.0
2011-05-25 10:20:00,86.15,86.75,86.13,86.69,84800.0,67.6622,68.1334,67.6465,68.0863,84800.0
2011-05-25 10:30:00,86.71,87.03,86.49,86.91,104700.0,68.102,68.3533,67.9292,68.2591,104700.0
2011-05-25 10:40:00,86.93,87.5,86.93,87.28,158800.0,68.2748,68.7225,68.2748,68.5497,158800.0
2011-05-25 10:50:00,87.28,87.29,87.02,87.04,50200.0,68.5497,68.5575,68.3455,68.3612,50200.0
2011-05-25 11:00:00,87.04,87.3,87.0,87.26,50500.0,68.3612,68.5654,68.3298,68.534,50500.0
2011-05-25 11:10:00,87.25,87.48,87.16,87.38,46300.0,68.5261,68.7068,68.4554,68.6282,46300.0
2011-05-25 11:20:00,87.36,87.64,87.34,87.56,63900.0,68.6125,68.8324,68.5968,68.7696,63900.0
2011-05-25 11:30:00,87.55,87.57,87.24,87.38,29600.0,68.7617,68.7774,68.5183,68.6282,29600.0
2011-05-25 11:40:00,87.39,87.55,87.37,87.45,48700.0,68.6361,68.7617,68.6204,68.6832,48700.0
2011-05-25 11:50:00,87.45,87.55,87.44,87.48,39200.0,68.6832,68.7617,68.6753,68.7068,39200.0
2011-05-25 12:00:00,87.49,87.61,87.49,87.61,32500.0,68.7146,68.8089,68.7146,68.8089,32500.0
2011-05-25 12:10:00,87.56,87.57,87.51,87.55,36300.0,68.7696,68.7774,68.7303,68.7617,36300.0
2011-05-25 12:20:00,87.55,87.59,87.4,87.43,30300.0,68.7617,68.7932,68.6439,68.6675,30300.0
2011-05-25 12:30:00,87.43,87.64,87.43,87.64,25900.0,68.6675,68.8324,68.6675,68.8324,25900.0
2011-05-25 12:40:00,87.62,87.68,87.6,87.63,35800.0,68.8167,68.8638,68.801,68.8246,35800.0
2011-05-25 12:50:00,87.63,88.12,87.62,88.11,104800.0,68.8246,69.2094,68.8167,69.2016,104800.0
2011-05-25 13:00:00,88.1,88.1,87.8,87.85,43500.0,69.1937,69.1937,68.9581,68.9974,43500.0
2011-05-25 13:10:00,87.85,87.85,87.56,87.6,38000.0,68.9974,68.9974,68.7696,68.801,38000.0
2011-05-25 13:20:00,87.61,87.62,87.34,87.36,37900.0,68.8089,68.8167,68.5968,68.6125,37900.0
2011-05-25 13:30:00,87.34,87.45,87.33,87.45,23800.0,68.5968,68.6832,68.589,68.6832,23800.0
2011-05-25 13:40:00,87.44,87.62,87.4,87.55,26500.0,68.6753,68.8167,68.6439,68.7617,26500.0
2011-05-25 13:50:00,87.55,87.65,87.53,87.61,41700.0,68.7617,68.8403,68.746,68.8089,41700.0
2011-05-25 14:00:00,87.62,87.71,87.61,87.66,71100.0,68.8167,68.8874,68.8089,68.8481,71100.0
2011-05-25 14:10:00,87.67,87.68,87.49,87.5,91500.0,68.856,68.8638,68.7146,68.7225,91500.0
2011-05-25 14:20:00,87.49,87.62,87.45,87.62,33900.0,68.7146,68.8167,68.6832,68.8167,33900.0
2011-05-25 14:30:00,87.62,87.65,87.55,87.61,33600.0,68.8167,68.8403,68.7617,68.8089,33600.0
2011-05-25 14:40:00,87.62,87.68,87.6,87.66,36800.0,68.8167,68.8638,68.801,68.8481,36800.0
2011-05-25 14:50:00,87.66,87.81,87.66,87.8,35500.0,68.8481,68.9659,68.8481,68.9581,35500.0
2011-05-25 15:00:00,87.8,88.4,87.8,88.36,81200.0,68.9581,69.4293,68.9581,69.3979,81200.0
2011-05-25 15:10:00,88.36,88.48,88.07,88.09,110400.0,69.3979,69.4922,69.1701,69.1859,110400.0
2011-05-25 15:20:00,88.08,88.1,88.01,88.09,51300.0,69.178,69.1937,69.123,69.1859,51300.0
2011-05-25 15:30:00,88.08,88.09,87.92,88.02,82700.0,69.178,69.1859,69.0523,69.1309,82700.0
2011-05-25 15:40:00,88.02,88.14,87.88,87.9,99000.0,69.1309,69.2251,69.0209,69.0366,99000.0
2011-05-25 15:50:00,87.91,87.98,87.7,87.76,100900.0,69.0445,69.0995,68.8796,68.9267,100900.0
2011-05-26 09:30:00,87.16,87.58,87.02,87.39,28800.0,68.4554,68.7853,68.3455,68.6361,28800.0
2011-05-26 09:40:00,87.36,87.37,86.98,87.22,25800.0,68.6125,68.6204,68.3141,68.5026,25800.0
2011-05-26 09:50:00,87.27,87.58,87.21,87.37,73700.0,68.5418,68.7853,68.4947,68.6204,73700.0
2011-05-26 10:00:00,87.38,87.42,87.26,87.32,40700.0,68.6282,68.6596,68.534,68.5811,40700.0
2011-05-26 10:10:00,87.31,87.46,87.25,87.42,43300.0,68.5732,68.6911,68.5261,68.6596,43300.0
2011-05-26 10:20:00,87.4,87.9,87.32,87.87,55700.0,68.6439,69.0366,68.5811,69.0131,55700.0
2011-05-26 10:30:00,87.87,87.91,87.63,87.85,31000.0,69.0131,69.0445,68.8246,68.9974,31000.0
2011-05-26 10:40:00,87.85,87.85,87.6,87.61,35200.0,68.9974,68.9974,68.801,68.8089,35200.0
2011-05-26 10:50:00,87.63,87.65,87.31,87.31,39800.0,68.8246,68.8403,68.5732,68.5732,39800.0
2011-05-26 11:00:00,87.3,87.44,87.21,87.41,57800.0,68.5654,68.6753,68.4947,68.6518,57800.0
2011-05-26 11:10:00,87.35,87.57,87.3,87.54,18900.0,68.6047,68.7774,68.5654,68.7539,18900.0
2011-05-26 11:20:00,87.54,87.54,87.46,87.52,28300.0,68.7539,68.7539,68.6911,68.7382,28300.0
2011-05-26 11:30:00,87.52,87.63,87.4,87.4,26500.0,68.7382,68.8246,68.6439,68.6439,26500.0
2011-05-26 11:40:00,87.43,87.47,87.37,87.44,25200.0,68.6675,68.6989,68.6204,68.6753,25200.0
2011-05-26 11:50:00,87.43,87.52,87.41,87.48,83100.0,68.6675,68.7382,68.6518,68.7068,83100.0
2011-05-26 12:00:00,87.48,87.48,87.32,87.38,12200.0,68.7068,68.7068,68.5811,68.6282,12200.0
2011-05-26 12:10:00,87.38,87.58,87.38,87.45,23200.0,68.6282,68.7853,68.6282,68.6832,23200.0
2011-05-26 12:20:00,87.46,87.54,87.39,87.5,18200.0,68.6911,68.7539,68.6361,68.7225,18200.0
2011-05-26 12:30:00,87.5,87.55,87.43,87.51,13600.0,68.7225,68.7617,68.6675,68.7303,13600.0
2011-05-26 12:40:00,87.51,87.63,87.51,87.6,59100.0,68.7303,68.8246,68.7303,68.801,59100.0
2011-05-26 12:50:00,87.64,87.68,87.6,87.62,49800.0,68.8324,68.8638,68.801,68.8167,49800.0
2011-05-26 13:00:00,87.62,87.88,87.62,87.8,33600.0,68.8167,69.0209,68.8167,68.9581,33600.0
2011-05-26 13:10:00,87.81,87.98,87.8,87.96,24100.0,68.9659,69.0995,68.9581,69.0838,24100.0
2011-05-26 13:20:00,87.96,87.99,87.9,87.96,15200.0,69.0838,69.1073,69.0366,69.0838,15200.0
2011-05-26 13:30:00,87.95,87.95,87.82,87.84,21800.0,69.0759,69.0759,68.9738,68.9895,21800.0
2011-05-26 13:40:00,87.84,87.91,87.84,87.89,9300.0,68.9895,69.0445,68.9895,69.0288,9300.0
2011-05-26 13:50:00,87.89,88.01,87.66,87.69,27700.0,69.0288,69.123,68.8481,68.8717,27700.0
2011-05-26 14:00:00,87.71,87.8,87.71,87.72,19500.0,68.8874,68.9581,68.8874,68.8953,19500.0
2011-05-26 14:10:00,87.72,87.87,87.72,87.78,21700.0,68.8953,69.0131,68.8953,68.9424,21700.0
2011-05-26 14:20:00,87.78,87.96,87.75,87.92,24800.0,68.9424,69.0838,68.9188,69.0523,24800.0
2011-05-26 14:30:00,87.92,88.01,87.89,87.89,42300.0,69.0523,69.123,69.0288,69.0288,42300.0
2011-05-26 14:40:00,87.87,87.92,87.86,87.92,32200.0,69.0131,69.0523,69.0052,69.0523,32200.0
2011-05-26 14:50:00,87.93,88.02,87.87,87.98,37300.0,69.0602,69.1309,69.0131,69.0995,37300.0
2011-05-26 15:00:00,87.99,88.02,87.86,87.88,30700.0,69.1073,69.1309,69.0052,69.0209,30700.0
2011-05-26 15:10:00,87.88,87.91,87.78,87.88,26000.0,69.0209,69.0445,68.9424,69.0209,26000.0
2011-05-26 15:20:00,87.89,88.04,87.88,88.02,37900.0,69.0288,69.1466,69.0209,69.1309,37900.0
2011-05-26 15:30:00,88.02,88.16,88.01,88.16,33300.0,69.1309,69.2408,69.123,69.2408,33300.0
2011-05-26 15:40:00,88.17,88.23,87.99,88.03,56500.0,69.2487,69.2958,69.1073,69.1387,56500.0
2011-05-26 15:50:00,88.02,88.07,87.9,88.02,52900.0,69.1309,69.1701,69.0366,69.1309,52900.0
2011-05-27 09:30:00,88.5,88.62,88.37,88.6,17000.0,69.5079,69.6021,69.4058,69.5864,17000.0
2011-05-27 09:40:00,88.64,88.77,88.59,88.65,35500.0,69.6178,69.7199,69.5786,69.6257,35500.0
2011-05-27 09:50:00,88.67,88.7,88.52,88.59,67000.0,69.6414,69.6649,69.5236,69.5786,67000.0
2011-05-27 10:00:00,88.57,88.71,88.34,88.62,33100.0,69.5628,69.6728,69.3822,69.6021,33100.0
2011-05-27 10:10:00,88.64,88.9,88.51,88.9,25200.0,69.6178,69.822,69.5157,69.822,25200.0
2011-05-27 10:20:00,88.9,89.1,88.88,89.08,23300.0,69.822,69.9791,69.8063,69.9634,23300.0
2011-05-27 10:30:00,89.09,89.11,88.98,89.01,26500.0,69.9713,69.987,69.8849,69.9084,26500.0
2011-05-27 10:40:00,88.99,89.26,88.99,89.25,18300.0,69.8927,70.1048,69.8927,70.0969,18300.0
2011-05-27 10:50:00,89.24,89.52,89.24,89.5,40900.0,70.0891,70.309,70.0891,70.2933,40900.0
2011-05-27 11:00:00,89.5,89.71,89.46,89.52,53800.0,70.2933,70.4582,70.2619,70.309,53800.0
2011-05-27 11:10:00,89.51,89.8,89.46,89.8,26600.0,70.3011,70.5289,70.2619,70.5289,26600.0
2011-05-27 11:20:00,89.77,89.85,89.76,89.85,56000.0,70.5053,70.5682,70.4975,70.5682,56000.0
2011-05-27 11:30:00,89.85,89.85,89.73,89.75,59800.0,70.5682,70.5682,70.4739,70.4896,59800.0
2011-05-27 11:40:00,89.75,89.89,89.75,89.85,13300.0,70.4896,70.5996,70.4896,70.5682,13300.0
2011-05-27 11:50:00,89.88,89.93,89.88,89.89,52100.0,70.5917,70.631,70.5917,70.5996,52100.0
2011-05-27 12:00:00,89.89,89.91,89.59,89.59,59100.0,70.5996,70.6153,70.364,70.364,59100.0
2011-05-27 12:10:00,89.59,89.78,89.56,89.78,30900.0,70.364,70.5132,70.3404,70.5132,30900.0
2011-05-27 12:20:00,89.78,89.79,89.68,89.76,24200.0,70.5132,70.521,70.4346,70.4975,24200.0
2011-05-27 12:30:00,89.76,89.88,89.7,89.71,28200.0,70.4975,70.5917,70.4503,70.4582,28200.0
2011-05-27 12:40:00,89.7,89.7,89.43,89.45,33000.0,70.4503,70.4503,70.2383,70.254,33000.0
2011-05-27 12:50:00,89.49,89.49,89.43,89.43,16700.0,70.2854,70.2854,70.2383,70.2383,16700.0
2011-05-27 13:00:00,89.42,89.53,89.39,89.51,16700.0,70.2304,70.3168,70.2069,70.3011,16700.0
2011-05-27 13:10:00,89.51,89.51,89.37,89.43,32600.0,70.3011,70.3011,70.1912,70.2383,32600.0
2011-05-27 13:20:00,89.43,89.47,89.35,89.35,22300.0,70.2383,70.2697,70.1755,70.1755,22300.0
2011-05-27 13:30:00,89.38,89.38,89.2,89.28,27900.0,70.199,70.199,70.0576,70.1205,27900.0
2011-05-27 13:40:00,89.28,89.34,89.28,89.32,10400.0,70.1205,70.1676,70.1205,70.1519,10400.0
2011-05-27 13:50:00,89.32,89.39,89.32,89.39,15900.0,70.1519,70.2069,70.1519,70.2069,15900.0
2011-05-27 14:00:00,89.39,89.41,89.3,89.31,20200.0,70.2069,70.2226,70.1362,70.144,20200.0
2011-05-27 14:10:00,89.3,89.39,89.28,89.39,14700.0,70.1362,70.2069,70.1205,70.2069,14700.0
2011-05-27 14:20:00,89.4,89.5,89.39,89.5,21900.0,70.2147,70.2933,70.2069,70.2933,21900.0
2011-05-27 14:30:00,89.47,89.6,89.47,89.59,21900.0,70.2697,70.3718,70.2697,70.364,21900.0
2011-05-27 14:40:00,89.59,89.61,89.29,89.29,26500.0,70.364,70.3797,70.1283,70.1283,26500.0
2011-05-27 14:50:00,89.29,89.29,89.25,89.26,18300.0,70.1283,70.1283,70.0969,70.1048,18300.0
2011-05-27 15:00:00,89.25,89.26,89.15,89.16,51600.0,70.0969,70.1048,70.0184,70.0262,51600.0
2011-05-27 15:10:00,89.16,89.26,89.15,89.25,42100.0,70.0262,70.1048,70.0184,70.0969,42100.0
2011-05-27 15:20:00,89.25,89.34,89.22,89.32,52500.0,70.0969,70.1676,70.0734,70.1519,52500.0
2011-05-27 15:30:00,89.31,89.5,89.3,89.4,56600.0,70.144,70.2933,70.1362,70.2147,56600.0
2011-05-27 15:40:00,89.39,89.46,89.34,89.45,55800.0,70.2069,70.2619,70.1676,70.254,55800.0
2011-05-27 15:50:00,89.45,89.47,89.33,89.4,80200.0,70.254,70.2697,70.1598,70.2147,80200.0
2011-05-31 09:30:00,90.14,90.6,89.61,89.65,50300.0,70.7959,71.1572,70.3797,70.4111,50300.0
2011-05-31 09:40:00,89.68,89.85,89.3,89.3,52200.0,70.4346,70.5682,70.1362,70.1362,52200.0
2011-05-31 09:50:00,89.35,89.53,89.15,89.23,74100.0,70.1755,70.3168,70.0184,70.0812,74100.0
2011-05-31 10:00:00,89.21,89.26,88.86,88.89,50300.0,70.0655,70.1048,69.7906,69.8142,50300.0
2011-05-31 10:10:00,88.88,89.02,88.42,88.53,85500.0,69.8063,69.9163,69.445,69.5314,85500.0
2011-05-31 10:20:00,88.52,88.84,88.47,88.79,43500.0,69.5236,69.7749,69.4843,69.7356,43500.0
2011-05-31 10:30:00,88.78,88.78,88.37,88.39,48500.0,69.7278,69.7278,69.4058,69.4215,48500.0
2011-05-31 10:40:00,88.38,88.58,88.35,88.48,58600.0,69.4136,69.5707,69.3901,69.4922,58600.0
2011-05-31 10:50:00,88.46,88.61,88.45,88.56,34100.0,69.4765,69.5943,69.4686,69.555,34100.0
2011-05-31 11:00:00,88.56,88.72,88.53,88.7,28500.0,69.555,69.6807,69.5314,69.6649,28500.0
2011-05-31 11:10:00,88.7,88.81,88.64,88.66,34400.0,69.6649,69.7513,69.6178,69.6335,34400.0
2011-05-31 11:20:00,88.65,88.76,88.57,88.74,18400.0,69.6257,69.7121,69.5628,69.6964,18400.0
2011-05-31 11:30:00,88.79,88.88,88.68,88.88,22600.0,69.7356,69.8063,69.6492,69.8063,22600.0
2011-05-31 11:40:00,88.87,89.02,88.86,88.99,28400.0,69.7985,69.9163,69.7906,69.8927,28400.0
2011-05-31 11:50:00,88.99,89.02,88.64,88.64,33700.0,69.8927,69.9163,69.6178,69.6178,33700.0
2011-05-31 12:00:00,88.63,88.65,88.47,88.52,56700.0,69.61,69.6257,69.4843,69.5236,56700.0
2011-05-31 12:10:00,88.51,88.55,88.35,88.36,28000.0,69.5157,69.5471,69.3901,69.3979,28000.0
2011-05-31 12:20:00,88.36,88.47,88.35,88.36,32000.0,69.3979,69.4843,69.3901,69.3979,32000.0
2011-05-31 12:30:00,88.35,88.37,88.09,88.1,62500.0,69.3901,69.4058,69.1859,69.1937,62500.0
2011-05-31 12:40:00,88.13,88.2,88.03,88.05,68600.0,69.2173,69.2723,69.1387,69.1544,68600.0
2011-05-31 12:50:00,88.05,88.2,87.92,88.01,72700.0,69.1544,69.2723,69.0523,69.123,72700.0
2011-05-31 13:00:00,88.01,88.17,88.01,88.14,35500.0,69.123,69.2487,69.123,69.2251,35500.0
2011-05-31 13:10:00,88.13,88.26,88.1,88.26,44300.0,69.2173,69.3194,69.1937,69.3194,44300.0
2011-05-31 13:20:00,88.26,88.27,88.12,88.13,29800.0,69.3194,69.3272,69.2094,69.2173,29800.0
2011-05-31 13:30:00,88.13,88.17,88.06,88.16,35400.0,69.2173,69.2487,69.1623,69.2408,35400.0
2011-05-31 13:40:00,88.16,88.46,88.15,88.39,29900.0,69.2408,69.4765,69.233,69.4215,29900.0
2011-05-31 13:50:00,88.39,88.58,88.39,88.57,15000.0,69.4215,69.5707,69.4215,69.5628,15000.0
2011-05-31 14:00:00,88.57,88.6,88.51,88.6,25700.0,69.5628,69.5864,69.5157,69.5864,25700.0
2011-05-31 14:10:00,88.61,88.67,88.58,88.66,26500.0,69.5943,69.6414,69.5707,69.6335,26500.0
2011-05-31 14:20:00,88.66,88.71,88.56,88.58,41800.0,69.6335,69.6728,69.555,69.5707,41800.0
2011-05-31 14:30:00,88.57,88.62,88.49,88.57,45300.0,69.5628,69.6021,69.5,69.5628,45300.0
2011-05-31 14:40:00,88.58,88.67,88.55,88.58,54600.0,69.5707,69.6414,69.5471,69.5707,54600.0
2011-05-31 14:50:00,88.62,88.66,88.51,88.63,58800.0,69.6021,69.6335,69.5157,69.61,58800.0
2011-05-31 15:00:00,88.63,88.65,88.53,88.59,74700.0,69.61,69.6257,69.5314,69.5786,74700.0
2011-05-31 15:10:00,88.57,88.6,88.49,88.54,66100.0,69.5628,69.5864,69.5,69.5393,66100.0
2011-05-31 15:20:00,88.54,88.57,88.42,88.5,113200.0,69.5393,69.5628,69.445,69.5079,113200.0
2011-05-31 15:30:00,88.51,88.51,88.4,88.42,79100.0,69.5157,69.5157,69.4293,69.445,79100.0
2011-05-31 15:40:00,88.42,88.77,88.41,88.75,130200.0,69.445,69.7199,69.4372,69.7042,130200.0
2011-05-31 15:50:00,88.75,88.88,88.67,88.85,140000.0,69.7042,69.8063,69.6414,69.7828,140000.0
2011-06-01 09:30:00,88.27,88.63,88.06,88.62,65600.0,69.3272,69.61,69.1623,69.6021,65600.0
2011-06-01 09:40:00,88.65,88.77,88.33,88.33,94400.0,69.6257,69.7199,69.3744,69.3744,94400.0
2011-06-01 09:50:00,88.31,88.34,88.14,88.16,42000.0,69.3586,69.3822,69.2251,69.2408,42000.0
2011-06-01 10:00:00,88.14,88.14,87.62,87.71,82200.0,69.2251,69.2251,68.8167,68.8874,82200.0
2011-06-01 10:10:00,87.73,87.75,87.17,87.32,110400.0,68.9031,68.9188,68.4633,68.5811,110400.0
2011-06-01 10:20:00,87.32,87.8,87.3,87.69,79100.0,68.5811,68.9581,68.5654,68.8717,79100.0
2011-06-01 10:30:00,87.7,87.76,87.31,87.37,70400.0,68.8796,68.9267,68.5732,68.6204,70400.0
2011-06-01 10:40:00,87.38,87.38,86.99,86.99,69100.0,68.6282,68.6282,68.3219,68.3219,69100.0
2011-06-01 10:50:00,86.95,86.97,86.71,86.83,84700.0,68.2905,68.3062,68.102,68.1963,84700.0
2011-06-01 11:00:00,86.84,86.95,86.68,86.76,89500.0,68.2041,68.2905,68.0784,68.1413,89500.0
2011-06-01 11:10:00,86.78,86.88,86.62,86.87,107700.0,68.157,68.2355,68.0313,68.2277,107700.0
2011-06-01 11:20:00,86.87,87.12,86.86,87.11,58800.0,68.2277,68.424,68.2198,68.4162,58800.0
2011-06-01 11:30:00,87.11,87.13,86.82,86.83,54900.0,68.4162,68.4319,68.1884,68.1963,54900.0
2011-06-01 11:40:00,86.85,87.08,86.83,86.99,38900.0,68.212,68.3926,68.1963,68.3219,38900.0
2011-06-01 11:50:00,87.0,87.08,86.94,87.06,48100.0,68.3298,68.3926,68.2826,68.3769,48100.0
2011-06-01 12:00:00,87.05,87.13,86.9,86.9,60000.0,68.369,68.4319,68.2512,68.2512,60000.0
2011-06-01 12:10:00,86.9,86.9,86.45,86.48,122800.0,68.2512,68.2512,67.8978,67.9214,122800.0
2011-06-01 12:20:00,86.48,86.71,86.44,86.69,62700.0,67.9214,68.102,67.8899,68.0863,62700.0
2011-06-01 12:30:00,86.71,86.86,86.7,86.85,35700.0,68.102,68.2198,68.0942,68.212,35700.0
2011-06-01 12:40:00,86.84,86.93,86.8,86.84,83300.0,68.2041,68.2748,68.1727,68.2041,83300.0
2011-06-01 12:50:00,86.83,86.84,86.65,86.67,40100.0,68.1963,68.2041,68.0549,68.0706,40100.0
2011-06-01 13:00:00,86.67,86.8,86.54,86.56,51500.0,68.0706,68.1727,67.9685,67.9842,51500.0
2011-06-01 13:10:00,86.54,86.54,86.3,86.41,38100.0,67.9685,67.9685,67.78,67.8664,38100.0
2011-06-01 13:20:00,86.41,86.41,86.07,86.19,50700.0,67.8664,67.8664,67.5993,67.6936,50700.0
2011-06-01 13:30:00,86.17,86.55,86.11,86.53,36000.0,67.6779,67.9763,67.6308,67.9606,36000.0
2011-06-01 13:40:00,86.53,86.59,86.47,86.5,24800.0,67.9606,68.0078,67.9135,67.9371,24800.0
2011-06-01 13:50:00,86.53,86.53,86.33,86.51,28400.0,67.9606,67.9606,67.8036,67.9449,28400.0
2011-06-01 14:00:00,86.51,86.54,86.45,86.49,32000.0,67.9449,67.9685,67.8978,67.9292,32000.0
2011-06-01 14:10:00,86.47,86.51,86.32,86.42,39300.0,67.9135,67.9449,67.7957,67.8742,39300.0
2011-06-01 14:20:00,86.43,86.46,86.13,86.14,37500.0,67.8821,67.9057,67.6465,67.6543,37500.0
2011-06-01 14:30:00,86.13,86.2,86.03,86.19,82800.0,67.6465,67.7015,67.5679,67.6936,82800.0
2011-06-01 14:40:00,86.19,86.33,86.06,86.17,81000.0,67.6936,67.8036,67.5915,67.6779,81000.0
2011-06-01 14:50:00,86.15,86.31,86.12,86.29,73000.0,67.6622,67.7878,67.6386,67.7721,73000.0
2011-06-01 15:00:00,86.27,86.28,86.14,86.2,53100.0,67.7564,67.7643,67.6543,67.7015,53100.0
2011-06-01 15:10:00,86.2,86.24,85.97,86.06,60800.0,67.7015,67.7329,67.5208,67.5915,60800.0
2011-06-01 15:20:00,86.06,86.06,85.86,86.01,66800.0,67.5915,67.5915,67.4344,67.5522,66800.0
2011-06-01 15:30:00,86.01,86.11,85.92,86.1,79200.0,67.5522,67.6308,67.4815,67.6229,79200.0
2011-06-01 15:40:00,86.08,86.1,85.53,85.59,116100.0,67.6072,67.6229,67.1752,67.2224,116100.0
2011-06-01 15:50:00,85.6,85.69,85.42,85.63,187900.0,67.2302,67.3009,67.0888,67.2538,187900.0
2011-06-02 09:30:00,85.77,87.08,85.68,86.89,85000.0,67.3637,68.3926,67.293,68.2434,85000.0
2011-06-02 09:40:00,86.9,86.9,86.31,86.49,61300.0,68.2512,68.2512,67.7878,67.9292,61300.0
2011-06-02 09:50:00,86.44,87.35,86.44,87.32,71800.0,67.8899,68.6047,67.8899,68.5811,71800.0
2011-06-02 10:00:00,87.32,87.79,87.27,87.67,114000.0,68.5811,68.9502,68.5418,68.856,114000.0
2011-06-02 10:10:00,87.67,87.91,87.47,87.49,111600.0,68.856,69.0445,68.6989,68.7146,111600.0
2011-06-02 10:20:00,87.48,87.54,87.19,87.46,73000.0,68.7068,68.7539,68.479,68.6911,73000.0
2011-06-02 10:30:00,87.44,87.78,87.31,87.75,67200.0,68.6753,68.9424,68.5732,68.9188,67200.0
2011-06-02 10:40:00,87.77,87.98,87.71,87.79,63600.0,68.9345,69.0995,68.8874,68.9502,63600.0
2011-06-02 10:50:00,87.78,87.8,87.52,87.54,58800.0,68.9424,68.9581,68.7382,68.7539,58800.0
2011-06-02 11:00:00,87.52,87.55,87.14,87.14,49700.0,68.7382,68.7617,68.4397,68.4397,49700.0
2011-06-02 11:10:00,87.14,87.18,86.73,86.76,85100.0,68.4397,68.4711,68.1177,68.1413,85100.0
2011-06-02 11:20:00,86.77,86.79,86.34,86.36,66600.0,68.1491,68.1648,67.8114,67.8271,66600.0
2011-06-02 11:30:00,86.36,86.39,86.22,86.24,53900.0,67.8271,67.8507,67.7172,67.7329,53900.0
2011-06-02 11:40:00,86.26,86.47,86.16,86.23,45400.0,67.7486,67.9135,67.67,67.725,45400.0
2011-06-02 11:50:00,86.24,86.5,86.16,86.42,51400.0,67.7329,67.9371,67.67,67.8742,51400.0
2011-06-02 12:00:00,86.43,86.45,86.29,86.31,38400.0,67.8821,67.8978,67.7721,67.7878,38400.0
2011-06-02 12:10:00,86.34,86.4,86.22,86.38,77400.0,67.8114,67.8585,67.7172,67.8428,77400.0
2011-06-02 12:20:00,86.38,86.56,86.33,86.4,30400.0,67.8428,67.9842,67.8036,67.8585,30400.0
2011-06-02 12:30:00,86.41,86.49,86.36,86.47,52500.0,67.8664,67.9292,67.8271,67.9135,52500.0
2011-06-02 12:40:00,86.48,86.88,86.45,86.82,43700.0,67.9214,68.2355,67.8978,68.1884,43700.0
2011-06-02 12:50:00,86.84,87.03,86.83,86.87,37800.0,68.2041,68.3533,68.1963,68.2277,37800.0
2011-06-02 13:00:00,86.88,87.12,86.88,86.91,54700.0,68.2355,68.424,68.2355,68.2591,54700.0
2011-06-02 13:10:00,86.91,86.92,86.74,86.83,25800.0,68.2591,68.2669,68.1256,68.1963,25800.0
2011-06-02 13:20:00,86.83,86.89,86.71,86.81,33200.0,68.1963,68.2434,68.102,68.1805,33200.0
2011-06-02 13:30:00,86.81,86.82,86.51,86.51,25500.0,68.1805,68.1884,67.9449,67.9449,25500.0
2011-06-02 13:40:00,86.5,86.78,86.5,86.67,20400.0,67.9371,68.157,67.9371,68.0706,20400.0
2011-06-02 13:50:00,86.67,87.01,86.61,86.97,32500.0,68.0706,68.3376,68.0235,68.3062,32500.0
2011-06-02 14:00:00,86.97,87.0,86.89,86.91,22600.0,68.3062,68.3298,68.2434,68.2591,22600.0
2011-06-02 14:10:00,86.91,87.18,86.71,86.73,62600.0,68.2591,68.4711,68.102,68.1177,62600.0
2011-06-02 14:20:00,86.75,86.93,86.66,86.91,30100.0,68.1334,68.2748,68.0627,68.2591,30100.0
2011-06-02 14:30:00,86.91,87.1,86.91,86.95,36900.0,68.2591,68.4083,68.2591,68.2905,36900.0
2011-06-02 14:40:00,86.95,87.23,86.92,87.22,38300.0,68.2905,68.5104,68.2669,68.5026,38300.0
2011-06-02 14:50:00,87.25,87.25,87.14,87.25,35000.0,68.5261,68.5261,68.4397,68.5261,35000.0
2011-06-02 15:00:00,87.24,87.34,87.14,87.15,59000.0,68.5183,68.5968,68.4397,68.4476,59000.0
2011-06-02 15:10:00,87.14,87.19,86.99,87.02,49300.0,68.4397,68.479,68.3219,68.3455,49300.0
2011-06-02 15:20:00,87.0,87.11,86.93,87.01,56300.0,68.3298,68.4162,68.2748,68.3376,56300.0
2011-06-02 15:30:00,87.02,87.06,86.85,86.85,101000.0,68.3455,68.3769,68.212,68.212,101000.0
2011-06-02 15:40:00,86.85,87.03,86.85,86.99,89600.0,68.212,68.3533,68.212,68.3219,89600.0
2011-06-02 15:50:00,86.98,86.98,86.8,86.9,102300.0,68.3141,68.3141,68.1727,68.2512,102300.0
2011-06-03 09:30:00,85.56,85.77,85.2,85.75,45800.0,67.1988,67.3637,66.9161,67.348,45800.0
2011-06-03 09:40:00,85.74,85.99,85.69,85.84,91100.0,67.3402,67.5365,67.3009,67.4187,91100.0
2011-06-03 09:50:00,85.87,86.06,85.77,86.05,53400.0,67.4423,67.5915,67.3637,67.5836,53400.0
2011-06-03 10:00:00,86.08,86.6,86.07,86.43,124900.0,67.6072,68.0156,67.5993,67.8821,124900.0
2011-06-03 10:10:00,86.43,86.66,86.28,86.35,96000.0,67.8821,68.0627,67.7643,67.8193,96000.0
2011-06-03 10:20:00,86.32,86.69,86.17,86.63,34200.0,67.7957,68.0863,67.6779,68.0392,34200.0
2011-06-03 10:30:00,86.65,86.93,86.63,86.87,34900.0,68.0549,68.2748,68.0392,68.2277,34900.0
2011-06-03 10:40:00,86.87,87.04,86.86,86.96,38200.0,68.2277,68.3612,68.2198,68.2984,38200.0
2011-06-03 10:50:00,86.97,87.01,86.92,87.01,46900.0,68.3062,68.3376,68.2669,68.3376,46900.0
2011-06-03 11:00:00,87.02,87.09,86.89,86.89,53500.0,68.3455,68.4005,68.2434,68.2434,53500.0
2011-06-03 11:10:00,86.88,86.95,86.79,86.79,34100.0,68.2355,68.2905,68.1648,68.1648,34100.0
2011-06-03 11:20:00,86.79,86.99,86.79,86.88,36500.0,68.1648,68.3219,68.1648,68.2355,36500.0
2011-06-03 11:30:00,86.88,87.0,86.67,86.67,23700.0,68.2355,68.3298,68.0706,68.0706,23700.0
2011-06-03 11:40:00,86.65,86.76,86.62,86.72,14500.0,68.0549,68.1413,68.0313,68.1099,14500.0
2011-06-03 11:50:00,86.72,86.89,86.71,86.85,27900.0,68.1099,68.2434,68.102,68.212,27900.0
2011-06-03 12:00:00,86.89,86.96,86.84,86.85,28200.0,68.2434,68.2984,68.2041,68.212,28200.0
2011-06-03 12:10:00,86.87,87.02,86.85,87.0,25200.0,68.2277,68.3455,68.212,68.3298,25200.0
2011-06-03 12:20:00,87.0,87.13,87.0,87.12,25300.0,68.3298,68.4319,68.3298,68.424,25300.0
2011-06-03 12:30:00,87.12,87.15,87.05,87.13,30300.0,68.424,68.4476,68.369,68.4319,30300.0
2011-06-03 12:40:00,87.15,87.41,87.14,87.4,31500.0,68.4476,68.6518,68.4397,68.6439,31500.0
2011-06-03 12:50:00,87.39,87.42,87.15,87.16,24600.0,68.6361,68.6596,68.4476,68.4554,24600.0
2011-06-03 13:00:00,87.16,87.16,87.04,87.13,20100.0,68.4554,68.4554,68.3612,68.4319,20100.0
2011-06-03 13:10:00,87.13,87.19,87.08,87.19,20900.0,68.4319,68.479,68.3926,68.479,20900.0
2011-06-03 13:20:00,87.19,87.22,87.09,87.09,50500.0,68.479,68.5026,68.4005,68.4005,50500.0
2011-06-03 13:30:00,87.09,87.11,86.92,86.96,22300.0,68.4005,68.4162,68.2669,68.2984,22300.0
2011-06-03 13:40:00,86.94,86.99,86.92,86.97,9400.0,68.2826,68.3219,68.2669,68.3062,9400.0
2011-06-03 13:50:00,86.97,86.99,86.83,86.84,22000.0,68.3062,68.3219,68.1963,68.2041,22000.0
2011-06-03 14:00:00,86.84,86.84,86.69,86.72,43600.0,68.2041,68.2041,68.0863,68.1099,43600.0
2011-06-03 14:10:00,86.69,86.76,86.65,86.76,25900.0,68.0863,68.1413,68.0549,68.1413,25900.0
2011-06-03 14:20:00,86.76,86.83,86.7,86.75,26900.0,68.1413,68.1963,68.0942,68.1334,26900.0
2011-06-03 14:30:00,86.73,86.8,86.69,86.7,22200.0,68.1177,68.1727,68.0863,68.0942,22200.0
2011-06-03 14:40:00,86.69,86.76,86.64,86.69,24000.0,68.0863,68.1413,68.047,68.0863,24000.0
2011-06-03 14:50:00,86.7,86.71,86.51,86.52,28000.0,68.0942,68.102,67.9449,67.9528,28000.0
2011-06-03 15:00:00,86.51,86.51,86.29,86.3,49100.0,67.9449,67.9449,67.7721,67.78,49100.0
2011-06-03 15:10:00,86.31,86.34,86.22,86.25,40800.0,67.7878,67.8114,67.7172,67.7407,40800.0
2011-06-03 15:20:00,86.25,86.35,86.17,86.31,48400.0,67.7407,67.8193,67.6779,67.7878,48400.0
2011-06-03 15:30:00,86.32,86.63,86.31,86.62,55700.0,67.7957,68.0392,67.7878,68.0313,55700.0
2011-06-03 15:40:00,86.62,86.69,86.44,86.46,73600.0,68.0313,68.0863,67.8899,67.9057,73600.0
2011-06-03 15:50:00,86.48,86.49,86.16,86.3,102600.0,67.9214,67.9292,67.67,67.78,102600.0
2011-06-06 09:30:00,85.79,86.81,85.79,86.76,34300.0,67.3794,68.1805,67.3794,68.1413,34300.0
2011-06-06 09:40:00,86.77,86.84,86.32,86.41,52000.0,68.1491,68.2041,67.7957,67.8664,52000.0
2011-06-06 09:50:00,86.41,86.47,86.32,86.41,42600.0,67.8664,67.9135,67.7957,67.8664,42600.0
2011-06-06 10:00:00,86.41,86.46,85.9,85.9,75600.0,67.8664,67.9057,67.4658,67.4658,75600.0
2011-06-06 10:10:00,85.93,85.95,85.78,85.79,24700.0,67.4894,67.5051,67.3716,67.3794,24700.0
2011-06-06 10:20:00,85.78,86.16,85.69,86.12,17800.0,67.3716,67.67,67.3009,67.6386,17800.0
2011-06-06 10:30:00,86.12,86.28,86.12,86.21,14200.0,67.6386,67.7643,67.6386,67.7093,14200.0
2011-06-06 10:40:00,86.21,86.29,86.18,86.24,50700.0,67.7093,67.7721,67.6857,67.7329,50700.0
2011-06-06 10:50:00,86.24,86.62,86.24,86.58,73800.0,67.7329,68.0313,67.7329,67.9999,73800.0
2011-06-06 11:00:00,86.57,86.78,86.54,86.69,46300.0,67.992,68.157,67.9685,68.0863,46300.0
2011-06-06 11:10:00,86.67,86.7,86.59,86.62,32500.0,68.0706,68.0942,68.0078,68.0313,32500.0
2011-06-06 11:20:00,86.61,87.22,86.59,87.19,51100.0,68.0235,68.5026,68.0078,68.479,51100.0
2011-06-06 11:30:00,87.17,87.29,87.05,87.24,51800.0,68.4633,68.5575,68.369,68.5183,51800.0
2011-06-06 11:40:00,87.26,87.33,87.17,87.17,46700.0,68.534,68.589,68.4633,68.4633,46700.0
2011-06-06 11:50:00,87.18,87.36,87.15,87.34,23100.0,68.4711,68.6125,68.4476,68.5968,23100.0
2011-06-06 12:00:00,87.34,87.35,87.17,87.34,35000.0,68.5968,68.6047,68.4633,68.5968,35000.0
2011-06-06 12:10:00,87.33,87.34,87.21,87.23,26300.0,68.589,68.5968,68.4947,68.5104,26300.0
2011-06-06 12:20:00,87.23,87.46,87.23,87.42,30300.0,68.5104,68.6911,68.5104,68.6596,30300.0
2011-06-06 12:30:00,87.43,87.48,87.29,87.39,50800.0,68.6675,68.7068,68.5575,68.6361,50800.0
2011-06-06 12:40:00,87.38,87.41,87.21,87.27,53600.0,68.6282,68.6518,68.4947,68.5418,53600.0
2011-06-06 12:50:00,87.26,87.26,87.18,87.24,20400.0,68.534,68.534,68.4711,68.5183,20400.0
2011-06-06 13:00:00,87.22,87.22,87.1,87.12,67100.0,68.5026,68.5026,68.4083,68.424,67100.0
2011-06-06 13:10:00,87.12,87.33,87.11,87.3,20800.0,68.424,68.589,68.4162,68.5654,20800.0
2011-06-06 13:20:00,87.28,87.28,87.11,87.13,14500.0,68.5497,68.5497,68.4162,68.4319,14500.0
2011-06-06 13:30:00,87.12,87.19,87.1,87.13,45600.0,68.424,68.479,68.4083,68.4319,45600.0
2011-06-06 13:40:00,87.1,87.19,87.07,87.14,79600.0,68.4083,68.479,68.3847,68.4397,79600.0
2011-06-06 13:50:00,87.14,87.19,87.05,87.1,94200.0,68.4397,68.479,68.369,68.4083,94200.0
2011-06-06 14:00:00,87.1,87.1,86.85,87.0,39300.0,68.4083,68.4083,68.212,68.3298,39300.0
2011-06-06 14:10:00,87.0,87.0,86.79,86.79,37900.0,68.3298,68.3298,68.1648,68.1648,37900.0
2011-06-06 14:20:00,86.82,87.04,86.82,86.96,55600.0,68.1884,68.3612,68.1884,68.2984,55600.0
2011-06-06 14:30:00,86.96,87.06,86.78,86.78,55600.0,68.2984,68.3769,68.157,68.157,55600.0
2011-06-06 14:40:00,86.78,86.81,86.68,86.75,48700.0,68.157,68.1805,68.0784,68.1334,48700.0
2011-06-06 14:50:00,86.77,86.78,86.68,86.71,55400.0,68.1491,68.157,68.0784,68.102,55400.0
2011-06-06 15:00:00,86.72,86.78,86.51,86.52,48700.0,68.1099,68.157,67.9449,67.9528,48700.0
2011-06-06 15:10:00,86.51,86.65,86.37,86.64,119600.0,67.9449,68.0549,67.835,68.047,119600.0
2011-06-06 15:20:00,86.64,86.64,86.35,86.42,66900.0,68.047,68.047,67.8193,67.8742,66900.0
2011-06-06 15:30:00,86.41,86.72,86.39,86.69,71200.0,67.8664,68.1099,67.8507,68.0863,71200.0
2011-06-06 15:40:00,86.7,87.22,86.69,87.2,182600.0,68.0942,68.5026,68.0863,68.4869,182600.0
2011-06-06 15:50:00,87.21,87.26,86.89,87.15,337900.0,68.4947,68.534,68.2434,68.4476,337900.0
2011-06-07 09:30:00,87.42,87.55,87.19,87.29,75300.0,68.6596,68.7617,68.479,68.5575,75300.0
2011-06-07 09:40:00,87.23,87.29,87.07,87.26,65600.0,68.5104,68.5575,68.3847,68.534,65600.0
2011-06-07 09:50:00,87.25,87.26,86.98,87.14,74200.0,68.5261,68.534,68.3141,68.4397,74200.0
2011-06-07 10:00:00,87.15,87.29,87.11,87.26,48100.0,68.4476,68.5575,68.4162,68.534,48100.0
2011-06-07 10:10:00,87.24,87.34,87.13,87.21,46600.0,68.5183,68.5968,68.4319,68.4947,46600.0
2011-06-07 10:20:00,87.22,87.67,87.22,87.63,55900.0,68.5026,68.856,68.5026,68.8246,55900.0
2011-06-07 10:30:00,87.65,87.8,87.56,87.75,48300.0,68.8403,68.9581,68.7696,68.9188,48300.0
2011-06-07 10:40:00,87.78,87.83,87.61,87.61,35400.0,68.9424,68.9817,68.8089,68.8089,35400.0
2011-06-07 10:50:00,87.61,87.67,87.59,87.64,29300.0,68.8089,68.856,68.7932,68.8324,29300.0
2011-06-07 11:00:00,87.64,87.73,87.55,87.6,41700.0,68.8324,68.9031,68.7617,68.801,41700.0
2011-06-07 11:10:00,87.6,87.69,87.55,87.68,30600.0,68.801,68.8717,68.7617,68.8638,30600.0
2011-06-07 11:20:00,87.69,87.79,87.66,87.7,48300.0,68.8717,68.9502,68.8481,68.8796,48300.0
2011-06-07 11:30:00,87.69,87.86,87.69,87.85,53600.0,68.8717,69.0052,68.8717,68.9974,53600.0
2011-06-07 11:40:00,87.85,87.97,87.77,87.96,65700.0,68.9974,69.0916,68.9345,69.0838,65700.0
2011-06-07 11:50:00,87.97,88.15,87.8,87.99,98000.0,69.0916,69.233,68.9581,69.1073,98000.0
2011-06-07 12:00:00,87.99,88.0,87.86,87.87,29200.0,69.1073,69.1152,69.0052,69.0131,29200.0
2011-06-07 12:10:00,87.86,87.88,87.69,87.72,33800.0,69.0052,69.0209,68.8717,68.8953,33800.0
2011-06-07 12:20:00,87.7,87.75,87.68,87.68,22500.0,68.8796,68.9188,68.8638,68.8638,22500.0
2011-06-07 12:30:00,87.68,87.77,87.68,87.76,22900.0,68.8638,68.9345,68.8638,68.9267,22900.0
2011-06-07 12:40:00,87.75,87.75,87.55,87.56,33200.0,68.9188,68.9188,68.7617,68.7696,33200.0
2011-06-07 12:50:00,87.56,87.72,87.56,87.69,31500.0,68.7696,68.8953,68.7696,68.8717,31500.0
2011-06-07 13:00:00,87.72,87.73,87.66,87.71,28800.0,68.8953,68.9031,68.8481,68.8874,28800.0
2011-06-07 13:10:00,87.7,87.75,87.63,87.65,20700.0,68.8796,68.9188,68.8246,68.8403,20700.0
2011-06-07 13:20:00,87.64,87.64,87.54,87.58,15400.0,68.8324,68.8324,68.7539,68.7853,15400.0
2011-06-07 13:30:00,87.59,87.62,87.55,87.56,35600.0,68.7932,68.8167,68.7617,68.7696,35600.0
2011-06-07 13:40:00,87.55,87.58,87.51,87.51,23700.0,68.7617,68.7853,68.7303,68.7303,23700.0
2011-06-07 13:50:00,87.51,87.6,87.44,87.44,28400.0,68.7303,68.801,68.6753,68.6753,28400.0
2011-06-07 14:00:00,87.44,87.67,87.41,87.65,22800.0,68.6753,68.856,68.6518,68.8403,22800.0
2011-06-07 14:10:00,87.65,87.79,87.61,87.77,27300.0,68.8403,68.9502,68.8089,68.9345,27300.0
2011-06-07 14:20:00,87.78,87.8,87.61,87.65,19700.0,68.9424,68.9581,68.8089,68.8403,19700.0
2011-06-07 14:30:00,87.65,87.66,87.46,87.54,39200.0,68.8403,68.8481,68.6911,68.7539,39200.0
2011-06-07 14:40:00,87.55,87.67,87.51,87.58,24300.0,68.7617,68.856,68.7303,68.7853,24300.0
2011-06-07 14:50:00,87.58,87.59,87.48,87.58,24600.0,68.7853,68.7932,68.7068,68.7853,24600.0
2011-06-07 15:00:00,87.58,87.62,87.42,87.42,38000.0,68.7853,68.8167,68.6596,68.6596,38000.0
2011-06-07 15:10:00,87.42,87.55,87.42,87.52,37400.0,68.6596,68.7617,68.6596,68.7382,37400.0
2011-06-07 15:20:00,87.49,87.52,87.29,87.41,42200.0,68.7146,68.7382,68.5575,68.6518,42200.0
2011-06-07 15:30:00,87.41,87.43,87.27,87.34,52400.0,68.6518,68.6675,68.5418,68.5968,52400.0
2011-06-07 15:40:00,87.34,87.34,86.97,86.99,108900.0,68.5968,68.5968,68.3062,68.3219,108900.0
2011-06-07 15:50:00,86.99,87.06,86.82,86.85,129600.0,68.3219,68.3769,68.1884,68.212,129600.0
2011-06-08 09:30:00,86.68,86.68,86.38,86.5,28000.0,68.0784,68.0784,67.8428,67.9371,28000.0
2011-06-08 09:40:00,86.51,86.56,86.37,86.38,25700.0,67.9449,67.9842,67.835,67.8428,25700.0
2011-06-08 09:50:00,86.38,86.4,86.1,86.1,37600.0,67.8428,67.8585,67.6229,67.6229,37600.0
2011-06-08 10:00:00,86.1,86.39,86.1,86.39,35400.0,67.6229,67.8507,67.6229,67.8507,35400.0
2011-06-08 10:10:00,86.37,86.75,86.36,86.68,43500.0,67.835,68.1334,67.8271,68.0784,43500.0
2011-06-08 10:20:00,86.69,86.77,86.55,86.66,20800.0,68.0863,68.1491,67.9763,68.0627,20800.0
2011-06-08 10:30:00,86.64,86.72,86.56,86.59,44000.0,68.047,68.1099,67.9842,68.0078,44000.0
2011-06-08 10:40:00,86.58,86.83,86.55,86.83,20000.0,67.9999,68.1963,67.9763,68.1963,20000.0
2011-06-08 10:50:00,86.83,86.86,86.7,86.77,16800.0,68.1963,68.2198,68.0942,68.1491,16800.0
2011-06-08 11:00:00,86.79,87.01,86.77,86.96,15000.0,68.1648,68.3376,68.1491,68.2984,15000.0
2011-06-08 11:10:00,86.96,86.96,86.67,86.68,30000.0,68.2984,68.2984,68.0706,68.0784,30000.0
2011-06-08 11:20:00,86.68,86.75,86.66,86.66,21500.0,68.0784,68.1334,68.0627,68.0627,21500.0
2011-06-08 11:30:00,86.67,86.74,86.59,86.71,20100.0,68.0706,68.1256,68.0078,68.102,20100.0
2011-06-08 11:40:00,86.71,86.76,86.64,86.69,20100.0,68.102,68.1413,68.047,68.0863,20100.0
2011-06-08 11:50:00,86.67,86.92,86.66,86.92,11800.0,68.0706,68.2669,68.0627,68.2669,11800.0
2011-06-08 12:00:00,86.92,87.0,86.9,86.91,28700.0,68.2669,68.3298,68.2512,68.2591,28700.0
2011-06-08 12:10:00,86.91,87.0,86.91,86.94,20200.0,68.2591,68.3298,68.2591,68.2826,20200.0
2011-06-08 12:20:00,86.94,86.94,86.65,86.72,23000.0,68.2826,68.2826,68.0549,68.1099,23000.0
2011-06-08 12:30:00,86.7,86.76,86.63,86.76,17800.0,68.0942,68.1413,68.0392,68.1413,17800.0
2011-06-08 12:40:00,86.76,86.81,86.7,86.77,12600.0,68.1413,68.1805,68.0942,68.1491,12600.0
2011-06-08 12:50:00,86.75,87.0,86.74,87.0,18200.0,68.1334,68.3298,68.1256,68.3298,18200.0
2011-06-08 13:00:00,86.97,87.06,86.93,86.99,22800.0,68.3062,68.3769,68.2748,68.3219,22800.0
2011-06-08 13:10:00,86.99,86.99,86.92,86.98,11600.0,68.3219,68.3219,68.2669,68.3141,11600.0
2011-06-08 13:20:00,86.97,87.01,86.91,86.91,18400.0,68.3062,68.3376,68.2591,68.2591,18400.0
2011-06-08 13:30:00,86.92,86.93,86.63,86.63,25500.0,68.2669,68.2748,68.0392,68.0392,25500.0
2011-06-08 13:40:00,86.63,86.64,86.34,86.49,27800.0,68.0392,68.047,67.8114,67.9292,27800.0
2011-06-08 13:50:00,86.48,86.52,86.31,86.42,21100.0,67.9214,67.9528,67.7878,67.8742,21100.0
2011-06-08 14:00:00,86.42,86.6,86.39,86.46,35500.0,67.8742,68.0156,67.8507,67.9057,35500.0
2011-06-08 14:10:00,86.47,86.52,86.38,86.51,20300.0,67.9135,67.9528,67.8428,67.9449,20300.0
2011-06-08 14:20:00,86.47,86.49,86.22,86.27,90200.0,67.9135,67.9292,67.7172,67.7564,90200.0
2011-06-08 14:30:00,86.28,86.69,86.23,86.57,55800.0,67.7643,68.0863,67.725,67.992,55800.0
2011-06-08 14:40:00,86.57,86.66,86.49,86.52,31700.0,67.992,68.0627,67.9292,67.9528,31700.0
2011-06-08 14:50:00,86.52,86.69,86.49,86.61,33100.0,67.9528,68.0863,67.9292,68.0235,33100.0
2011-06-08 15:00:00,86.61,86.61,86.4,86.45,26200.0,68.0235,68.0235,67.8585,67.8978,26200.0
2011-06-08 15:10:00,86.47,86.51,86.26,86.3,43300.0,67.9135,67.9449,67.7486,67.78,43300.0
2011-06-08 15:20:00,86.3,86.31,86.16,86.21,45200.0,67.78,67.7878,67.67,67.7093,45200.0
2011-06-08 15:30:00,86.21,86.34,86.18,86.29,67000.0,67.7093,67.8114,67.6857,67.7721,67000.0
2011-06-08 15:40:00,86.29,86.56,86.22,86.44,115800.0,67.7721,67.9842,67.7172,67.8899,115800.0
2011-06-08 15:50:00,86.43,86.61,86.35,86.58,239100.0,67.8821,68.0235,67.8193,67.9999,239100.0
2011-06-09 09:30:00,86.95,87.11,86.64,86.84,50100.0,68.2905,68.4162,68.047,68.2041,50100.0
2011-06-09 09:40:00,86.83,87.0,86.76,87.0,35400.0,68.1963,68.3298,68.1413,68.3298,35400.0
2011-06-09 09:50:00,86.97,87.12,86.88,87.12,70600.0,68.3062,68.424,68.2355,68.424,70600.0
2011-06-09 10:00:00,87.11,87.69,87.11,87.64,35100.0,68.4162,68.8717,68.4162,68.8324,35100.0
2011-06-09 10:10:00,87.63,87.75,87.53,87.55,45100.0,68.8246,68.9188,68.746,68.7617,45100.0
2011-06-09 10:20:00,87.54,87.56,87.18,87.18,41300.0,68.7539,68.7696,68.4711,68.4711,41300.0
2011-06-09 10:30:00,87.18,87.51,87.18,87.45,33000.0,68.4711,68.7303,68.4711,68.6832,33000.0
2011-06-09 10:40:00,87.43,87.66,87.4,87.66,17600.0,68.6675,68.8481,68.6439,68.8481,17600.0
2011-06-09 10:50:00,87.64,87.94,87.64,87.85,36900.0,68.8324,69.068,68.8324,68.9974,36900.0
2011-06-09 11:00:00,87.85,88.0,87.81,87.81,36500.0,68.9974,69.1152,68.9659,68.9659,36500.0
2011-06-09 11:10:00,87.77,87.77,87.65,87.71,24100.0,68.9345,68.9345,68.8403,68.8874,24100.0
2011-06-09 11:20:00,87.72,87.77,87.67,87.75,22900.0,68.8953,68.9345,68.856,68.9188,22900.0
2011-06-09 11:30:00,87.72,87.85,87.71,87.83,28600.0,68.8953,68.9974,68.8874,68.9817,28600.0
2011-06-09 11:40:00,87.83,87.98,87.81,87.96,33300.0,68.9817,69.0995,68.9659,69.0838,33300.0
2011-06-09 11:50:00,87.97,88.14,87.97,88.08,38100.0,69.0916,69.2251,69.0916,69.178,38100.0
2011-06-09 12:00:00,88.08,88.16,88.04,88.13,23600.0,69.178,69.2408,69.1466,69.2173,23600.0
2011-06-09 12:10:00,88.11,88.17,88.1,88.15,25800.0,69.2016,69.2487,69.1937,69.233,25800.0
2011-06-09 12:20:00,88.14,88.14,87.94,87.94,24400.0,69.2251,69.2251,69.068,69.068,24400.0
2011-06-09 12:30:00,87.94,88.02,87.92,87.95,20500.0,69.068,69.1309,69.0523,69.0759,20500.0
2011-06-09 12:40:00,87.96,88.17,87.96,88.13,22700.0,69.0838,69.2487,69.0838,69.2173,22700.0
2011-06-09 12:50:00,88.14,88.16,88.11,88.13,21500.0,69.2251,69.2408,69.2016,69.2173,21500.0
2011-06-09 13:00:00,88.14,88.24,88.14,88.22,21000.0,69.2251,69.3037,69.2251,69.288,21000.0
2011-06-09 13:10:00,88.21,88.32,88.21,88.29,27500.0,69.2801,69.3665,69.2801,69.3429,27500.0
2011-06-09 13:20:00,88.3,88.31,88.15,88.16,31700.0,69.3508,69.3586,69.233,69.2408,31700.0
2011-06-09 13:30:00,88.17,88.17,88.0,88.0,21400.0,69.2487,69.2487,69.1152,69.1152,21400.0
2011-06-09 13:40:00,88.0,88.03,87.98,88.0,24200.0,69.1152,69.1387,69.0995,69.1152,24200.0
2011-06-09 13:50:00,88.01,88.07,87.95,87.96,29000.0,69.123,69.1701,69.0759,69.0838,29000.0
2011-06-09 14:00:00,87.94,87.99,87.92,87.97,20800.0,69.068,69.1073,69.0523,69.0916,20800.0
2011-06-09 14:10:00,87.99,88.0,87.94,87.95,29500.0,69.1073,69.1152,69.068,69.0759,29500.0
2011-06-09 14:20:00,87.94,87.94,87.76,87.78,33000.0,69.068,69.068,68.9267,68.9424,33000.0
2011-06-09 14:30:00,87.76,87.79,87.69,87.79,30700.0,68.9267,68.9502,68.8717,68.9502,30700.0
2011-06-09 14:40:00,87.79,87.88,87.78,87.85,25700.0,68.9502,69.0209,68.9424,68.9974,25700.0
2011-06-09 14:50:00,87.86,88.15,87.86,88.14,31100.0,69.0052,69.233,69.0052,69.2251,31100.0
2011-06-09 15:00:00,88.14,88.19,88.14,88.15,40400.0,69.2251,69.2644,69.2251,69.233,40400.0
2011-06-09 15:10:00,88.15,88.19,88.13,88.13,44200.0,69.233,69.2644,69.2173,69.2173,44200.0
2011-06-09 15:20:00,88.13,88.13,87.92,87.95,43500.0,69.2173,69.2173,69.0523,69.0759,43500.0
2011-06-09 15:30:00,87.97,88.01,87.93,87.98,49600.0,69.0916,69.123,69.0602,69.0995,49600.0
2011-06-09 15:40:00,87.98,87.99,87.82,87.88,76500.0,69.0995,69.1073,68.9738,69.0209,76500.0
2011-06-09 15:50:00,87.86,87.88,87.77,87.79,124100.0,69.0052,69.0209,68.9345,68.9502,124100.0
2011-06-10 09:30:00,87.26,87.27,86.93,86.93,36800.0,68.534,68.5418,68.2748,68.2748,36800.0
2011-06-10 09:40:00,86.87,87.19,86.81,87.13,29300.0,68.2277,68.479,68.1805,68.4319,29300.0
2011-06-10 09:50:00,87.13,87.13,86.6,86.6,33900.0,68.4319,68.4319,68.0156,68.0156,33900.0
2011-06-10 10:00:00,86.6,86.71,86.3,86.34,44000.0,68.0156,68.102,67.78,67.8114,44000.0
2011-06-10 10:10:00,86.34,86.65,86.34,86.61,20200.0,67.8114,68.0549,67.8114,68.0235,20200.0
2011-06-10 10:20:00,86.61,86.72,86.54,86.72,27600.0,68.0235,68.1099,67.9685,68.1099,27600.0
2011-06-10 10:30:00,86.67,86.83,86.53,86.77,32100.0,68.0706,68.1963,67.9606,68.1491,32100.0
2011-06-10 10:40:00,86.75,86.83,86.57,86.78,49900.0,68.1334,68.1963,67.992,68.157,49900.0
2011-06-10 10:50:00,86.79,86.86,86.52,86.56,35800.0,68.1648,68.2198,67.9528,67.9842,35800.0
2011-06-10 11:00:00,86.6,86.63,86.28,86.34,36800.0,68.0156,68.0392,67.7643,67.8114,36800.0
2011-06-10 11:10:00,86.35,86.42,86.26,86.42,26000.0,67.8193,67.8742,67.7486,67.8742,26000.0
2011-06-10 11:20:00,86.42,86.6,86.42,86.46,48100.0,67.8742,68.0156,67.8742,67.9057,48100.0
2011-06-10 11:30:00,86.46,86.62,86.43,86.54,34900.0,67.9057,68.0313,67.8821,67.9685,34900.0
2011-06-10 11:40:00,86.53,86.61,86.49,86.6,24600.0,67.9606,68.0235,67.9292,68.0156,24600.0
2011-06-10 11:50:00,86.62,86.69,86.55,86.63,26000.0,68.0313,68.0863,67.9763,68.0392,26000.0
2011-06-10 12:00:00,86.65,86.71,86.57,86.61,31700.0,68.0549,68.102,67.992,68.0235,31700.0
2011-06-10 12:10:00,86.6,86.62,86.38,86.56,20000.0,68.0156,68.0313,67.8428,67.9842,20000.0
2011-06-10 12:20:00,86.58,86.71,86.54,86.65,42300.0,67.9999,68.102,67.9685,68.0549,42300.0
2011-06-10 12:30:00,86.65,86.68,86.47,86.47,92900.0,68.0549,68.0784,67.9135,67.9135,92900.0
2011-06-10 12:40:00,86.49,86.5,86.26,86.3,52500.0,67.9292,67.9371,67.7486,67.78,52500.0
2011-06-10 12:50:00,86.3,86.36,86.27,86.29,31900.0,67.78,67.8271,67.7564,67.7721,31900.0
2011-06-10 13:00:00,86.27,86.3,86.13,86.29,24200.0,67.7564,67.78,67.6465,67.7721,24200.0
2011-06-10 13:10:00,86.3,86.3,86.16,86.25,21800.0,67.78,67.78,67.67,67.7407,21800.0
2011-06-10 13:20:00,86.25,86.29,86.13,86.23,24800.0,67.7407,67.7721,67.6465,67.725,24800.0
2011-06-10 13:30:00,86.23,86.23,86.06,86.07,27200.0,67.725,67.725,67.5915,67.5993,27200.0
2011-06-10 13:40:00,86.07,86.07,85.69,85.76,58500.0,67.5993,67.5993,67.3009,67.3559,58500.0
2011-06-10 13:50:00,85.76,85.78,85.61,85.7,38700.0,67.3559,67.3716,67.2381,67.3088,38700.0
2011-06-10 14:00:00,85.73,86.38,85.73,86.16,42100.0,67.3323,67.8428,67.3323,67.67,42100.0
2011-06-10 14:10:00,86.17,86.32,86.08,86.31,32900.0,67.6779,67.7957,67.6072,67.7878,32900.0
2011-06-10 14:20:00,86.31,86.33,86.05,86.14,37500.0,67.7878,67.8036,67.5836,67.6543,37500.0
2011-06-10 14:30:00,86.14,86.24,85.99,86.01,39200.0,67.6543,67.7329,67.5365,67.5522,39200.0
2011-06-10 14:40:00,86.0,86.1,85.93,86.1,29300.0,67.5444,67.6229,67.4894,67.6229,29300.0
2011-06-10 14:50:00,86.11,86.45,86.11,86.45,25900.0,67.6308,67.8978,67.6308,67.8978,25900.0
2011-06-10 15:00:00,86.47,86.5,86.19,86.29,42000.0,67.9135,67.9371,67.6936,67.7721,42000.0
2011-06-10 15:10:00,86.27,86.46,86.23,86.39,31100.0,67.7564,67.9057,67.725,67.8507,31100.0
2011-06-10 15:20:00,86.37,86.39,86.24,86.25,50600.0,67.835,67.8507,67.7329,67.7407,50600.0
2011-06-10 15:30:00,86.25,86.33,86.13,86.13,50000.0,67.7407,67.8036,67.6465,67.6465,50000.0
2011-06-10 15:40:00,86.14,86.21,85.84,85.95,101400.0,67.6543,67.7093,67.4187,67.5051,101400.0
2011-06-10 15:50:00,85.95,85.95,85.74,85.83,123000.0,67.5051,67.5051,67.3402,67.4109,123000.0
2011-06-13 09:30:00,86.0,86.58,85.85,86.47,38700.0,67.5444,67.9999,67.4266,67.9135,38700.0
2011-06-13 09:40:00,86.43,86.8,86.41,86.59,25000.0,67.8821,68.1727,67.8664,68.0078,25000.0
2011-06-13 09:50:00,86.58,86.7,86.56,86.62,20700.0,67.9999,68.0942,67.9842,68.0313,20700.0
2011-06-13 10:00:00,86.63,86.68,86.46,86.54,28200.0,68.0392,68.0784,67.9057,67.9685,28200.0
2011-06-13 10:10:00,86.58,86.58,86.4,86.48,21200.0,67.9999,67.9999,67.8585,67.9214,21200.0
2011-06-13 10:20:00,86.47,86.68,86.47,86.68,14400.0,67.9135,68.0784,67.9135,68.0784,14400.0
2011-06-13 10:30:00,86.68,86.7,86.65,86.68,29800.0,68.0784,68.0942,68.0549,68.0784,29800.0
2011-06-13 10:40:00,86.68,86.68,86.55,86.6,21400.0,68.0784,68.0784,67.9763,68.0156,21400.0
2011-06-13 10:50:00,86.59,86.62,86.35,86.36,29600.0,68.0078,68.0313,67.8193,67.8271,29600.0
2011-06-13 11:00:00,86.32,86.34,86.04,86.04,24800.0,67.7957,67.8114,67.5758,67.5758,24800.0
2011-06-13 11:10:00,86.03,86.14,86.03,86.07,48100.0,67.5679,67.6543,67.5679,67.5993,48100.0
2011-06-13 11:20:00,86.07,86.37,86.07,86.33,8400.0,67.5993,67.835,67.5993,67.8036,8400.0
2011-06-13 11:30:00,86.33,86.33,86.29,86.3,10300.0,67.8036,67.8036,67.7721,67.78,10300.0
2011-06-13 11:40:00,86.3,86.39,86.2,86.21,30400.0,67.78,67.8507,67.7015,67.7093,30400.0
2011-06-13 11:50:00,86.18,86.18,86.06,86.1,19800.0,67.6857,67.6857,67.5915,67.6229,19800.0
2011-06-13 12:00:00,86.09,86.24,86.07,86.22,32700.0,67.6151,67.7329,67.5993,67.7172,32700.0
2011-06-13 12:10:00,86.22,86.3,86.2,86.24,27000.0,67.7172,67.78,67.7015,67.7329,27000.0
2011-06-13 12:20:00,86.24,86.29,86.11,86.2,17000.0,67.7329,67.7721,67.6308,67.7015,17000.0
2011-06-13 12:30:00,86.2,86.31,86.2,86.27,21500.0,67.7015,67.7878,67.7015,67.7564,21500.0
2011-06-13 12:40:00,86.28,86.29,86.23,86.29,16700.0,67.7643,67.7721,67.725,67.7721,16700.0
2011-06-13 12:50:00,86.28,86.29,86.1,86.16,58600.0,67.7643,67.7721,67.6229,67.67,58600.0
2011-06-13 13:00:00,86.16,86.17,85.72,85.79,43200.0,67.67,67.6779,67.3245,67.3794,43200.0
2011-06-13 13:10:00,85.79,86.06,85.78,86.06,23300.0,67.3794,67.5915,67.3716,67.5915,23300.0
2011-06-13 13:20:00,86.08,86.29,86.05,86.27,18000.0,67.6072,67.7721,67.5836,67.7564,18000.0
2011-06-13 13:30:00,86.26,86.34,86.22,86.34,21000.0,67.7486,67.8114,67.7172,67.8114,21000.0
2011-06-13 13:40:00,86.35,86.46,86.35,86.38,20600.0,67.8193,67.9057,67.8193,67.8428,20600.0
2011-06-13 13:50:00,86.35,86.76,86.34,86.76,23400.0,67.8193,68.1413,67.8114,68.1413,23400.0
2011-06-13 14:00:00,86.75,86.98,86.71,86.89,46000.0,68.1334,68.3141,68.102,68.2434,46000.0
2011-06-13 14:10:00,86.88,87.0,86.81,86.99,104300.0,68.2355,68.3298,68.1805,68.3219,104300.0
2011-06-13 14:20:00,86.95,87.0,86.86,86.88,46800.0,68.2905,68.3298,68.2198,68.2355,46800.0
2011-06-13 14:30:00,86.86,86.99,86.79,86.81,99900.0,68.2198,68.3219,68.1648,68.1805,99900.0
2011-06-13 14:40:00,86.81,87.24,86.81,87.08,188900.0,68.1805,68.5183,68.1805,68.3926,188900.0
2011-06-13 14:50:00,87.08,87.14,86.83,86.97,118200.0,68.3926,68.4397,68.1963,68.3062,118200.0
2011-06-13 15:00:00,86.96,87.11,86.81,86.96,112200.0,68.2984,68.4162,68.1805,68.2984,112200.0
2011-06-13 15:10:00,86.95,87.05,86.81,86.83,83600.0,68.2905,68.369,68.1805,68.1963,83600.0
2011-06-13 15:20:00,86.84,86.87,86.76,86.8,62700.0,68.2041,68.2277,68.1413,68.1727,62700.0
2011-06-13 15:30:00,86.8,86.85,86.67,86.68,72800.0,68.1727,68.212,68.0706,68.0784,72800.0
2011-06-13 15:40:00,86.69,86.73,86.36,86.55,108600.0,68.0863,68.1177,67.8271,67.9763,108600.0
2011-06-13 15:50:00,86.55,86.67,86.51,86.54,109800.0,67.9763,68.0706,67.9449,67.9685,109800.0
2011-06-14 09:30:00,87.67,87.97,87.62,87.72,36000.0,68.856,69.0916,68.8167,68.8953,36000.0
2011-06-14 09:40:00,87.68,88.14,87.54,88.08,46500.0,68.8638,69.2251,68.7539,69.178,46500.0
2011-06-14 09:50:00,88.09,88.55,88.0,88.4,39200.0,69.1859,69.5471,69.1152,69.4293,39200.0
2011-06-14 10:00:00,88.39,88.46,88.27,88.31,29600.0,69.4215,69.4765,69.3272,69.3586,29600.0
2011-06-14 10:10:00,88.28,88.53,88.15,88.49,57100.0,69.3351,69.5314,69.233,69.5,57100.0
2011-06-14 10:20:00,88.48,88.88,88.36,88.72,65700.0,69.4922,69.8063,69.3979,69.6807,65700.0
2011-06-14 10:30:00,88.75,88.85,88.58,88.62,31400.0,69.7042,69.7828,69.5707,69.6021,31400.0
2011-06-14 10:40:00,88.62,88.99,88.62,88.67,63600.0,69.6021,69.8927,69.6021,69.6414,63600.0
2011-06-14 10:50:00,88.66,88.68,88.49,88.53,19200.0,69.6335,69.6492,69.5,69.5314,19200.0
2011-06-14 11:00:00,88.54,88.57,88.19,88.36,30400.0,69.5393,69.5628,69.2644,69.3979,30400.0
2011-06-14 11:10:00,88.36,88.71,88.36,88.63,44800.0,69.3979,69.6728,69.3979,69.61,44800.0
2011-06-14 11:20:00,88.65,88.73,88.5,88.57,28100.0,69.6257,69.6885,69.5079,69.5628,28100.0
2011-06-14 11:30:00,88.56,88.67,88.55,88.55,18900.0,69.555,69.6414,69.5471,69.5471,18900.0
2011-06-14 11:40:00,88.55,88.7,88.43,88.66,34200.0,69.5471,69.6649,69.4529,69.6335,34200.0
2011-06-14 11:50:00,88.66,88.76,88.57,88.68,22900.0,69.6335,69.7121,69.5628,69.6492,22900.0
2011-06-14 12:00:00,88.67,88.76,88.59,88.68,23100.0,69.6414,69.7121,69.5786,69.6492,23100.0
2011-06-14 12:10:00,88.68,88.75,88.53,88.57,29200.0,69.6492,69.7042,69.5314,69.5628,29200.0
2011-06-14 12:20:00,88.58,88.72,88.45,88.72,24400.0,69.5707,69.6807,69.4686,69.6807,24400.0
2011-06-14 12:30:00,88.73,88.98,88.73,88.96,51400.0,69.6885,69.8849,69.6885,69.8692,51400.0
2011-06-14 12:40:00,88.96,89.05,88.91,88.94,25200.0,69.8692,69.9398,69.8299,69.8534,25200.0
2011-06-14 12:50:00,88.91,88.91,88.76,88.8,10800.0,69.8299,69.8299,69.7121,69.7435,10800.0
2011-06-14 13:00:00,88.78,88.81,88.65,88.69,15000.0,69.7278,69.7513,69.6257,69.6571,15000.0
2011-06-14 13:10:00,88.69,88.73,88.64,88.7,16600.0,69.6571,69.6885,69.6178,69.6649,16600.0
2011-06-14 13:20:00,88.66,88.76,88.65,88.75,14600.0,69.6335,69.7121,69.6257,69.7042,14600.0
2011-06-14 13:30:00,88.75,89.04,88.75,89.0,24700.0,69.7042,69.932,69.7042,69.9006,24700.0
2011-06-14 13:40:00,88.98,89.05,88.84,88.88,19200.0,69.8849,69.9398,69.7749,69.8063,19200.0
2011-06-14 13:50:00,88.89,89.08,88.86,88.98,38600.0,69.8142,69.9634,69.7906,69.8849,38600.0
2011-06-14 14:00:00,88.97,89.04,88.92,88.95,16800.0,69.877,69.932,69.8377,69.8613,16800.0
2011-06-14 14:10:00,88.96,89.02,88.84,88.84,10600.0,69.8692,69.9163,69.7749,69.7749,10600.0
2011-06-14 14:20:00,88.84,88.98,88.79,88.94,14600.0,69.7749,69.8849,69.7356,69.8534,14600.0
2011-06-14 14:30:00,88.93,88.93,88.77,88.78,15800.0,69.8456,69.8456,69.7199,69.7278,15800.0
2011-06-14 14:40:00,88.76,89.04,88.76,89.04,17700.0,69.7121,69.932,69.7121,69.932,17700.0
2011-06-14 14:50:00,89.03,89.05,88.91,89.0,14600.0,69.9241,69.9398,69.8299,69.9006,14600.0
2011-06-14 15:00:00,89.01,89.1,88.95,88.97,25800.0,69.9084,69.9791,69.8613,69.877,25800.0
2011-06-14 15:10:00,88.98,89.04,88.92,88.99,19600.0,69.8849,69.932,69.8377,69.8927,19600.0
2011-06-14 15:20:00,88.98,88.98,88.78,88.92,25300.0,69.8849,69.8849,69.7278,69.8377,25300.0
2011-06-14 15:30:00,88.92,88.93,88.64,88.7,42000.0,69.8377,69.8456,69.6178,69.6649,42000.0
2011-06-14 15:40:00,88.69,88.81,88.66,88.73,74500.0,69.6571,69.7513,69.6335,69.6885,74500.0
2011-06-14 15:50:00,88.72,88.81,88.69,88.77,95300.0,69.6807,69.7513,69.6571,69.7199,95300.0
2011-06-15 09:30:00,87.68,87.71,87.07,87.21,46900.0,68.8638,68.8874,68.3847,68.4947,46900.0
2011-06-15 09:40:00,87.21,87.55,87.16,87.32,47100.0,68.4947,68.7617,68.4554,68.5811,47100.0
2011-06-15 09:50:00,87.34,87.7,87.32,87.6,37400.0,68.5968,68.8796,68.5811,68.801,37400.0
2011-06-15 10:00:00,87.61,87.82,87.45,87.82,92100.0,68.8089,68.9738,68.6832,68.9738,92100.0
2011-06-15 10:10:00,87.88,87.91,87.61,87.65,32300.0,69.0209,69.0445,68.8089,68.8403,32300.0
2011-06-15 10:20:00,87.63,87.66,87.4,87.43,30200.0,68.8246,68.8481,68.6439,68.6675,30200.0
2011-06-15 10:30:00,87.47,87.51,87.27,87.32,24100.0,68.6989,68.7303,68.5418,68.5811,24100.0
2011-06-15 10:40:00,87.31,87.68,87.31,87.68,32300.0,68.5732,68.8638,68.5732,68.8638,32300.0
2011-06-15 10:50:00,87.73,87.76,87.5,87.51,27400.0,68.9031,68.9267,68.7225,68.7303,27400.0
2011-06-15 11:00:00,87.53,87.62,87.44,87.46,23600.0,68.746,68.8167,68.6753,68.6911,23600.0
2011-06-15 11:10:00,87.44,87.5,87.32,87.5,13400.0,68.6753,68.7225,68.5811,68.7225,13400.0
2011-06-15 11:20:00,87.51,87.51,87.24,87.26,16500.0,68.7303,68.7303,68.5183,68.534,16500.0
2011-06-15 11:30:00,87.31,87.31,86.82,86.85,19400.0,68.5732,68.5732,68.1884,68.212,19400.0
2011-06-15 11:40:00,86.82,86.96,86.74,86.74,30000.0,68.1884,68.2984,68.1256,68.1256,30000.0
2011-06-15 11:50:00,86.73,86.79,86.5,86.73,40900.0,68.1177,68.1648,67.9371,68.1177,40900.0
2011-06-15 12:00:00,86.72,86.79,86.62,86.73,22200.0,68.1099,68.1648,68.0313,68.1177,22200.0
2011-06-15 12:10:00,86.75,86.77,86.34,86.39,23500.0,68.1334,68.1491,67.8114,67.8507,23500.0
2011-06-15 12:20:00,86.36,86.39,85.98,86.33,34200.0,67.8271,67.8507,67.5287,67.8036,34200.0
2011-06-15 12:30:00,86.33,86.61,86.33,86.57,13500.0,67.8036,68.0235,67.8036,67.992,13500.0
2011-06-15 12:40:00,86.54,86.7,86.53,86.57,19400.0,67.9685,68.0942,67.9606,67.992,19400.0
2011-06-15 12:50:00,86.59,86.7,86.39,86.45,25400.0,68.0078,68.0942,67.8507,67.8978,25400.0
2011-06-15 13:00:00,86.46,86.61,86.43,86.51,23200.0,67.9057,68.0235,67.8821,67.9449,23200.0
2011-06-15 13:10:00,86.52,86.66,86.46,86.52,67500.0,67.9528,68.0627,67.9057,67.9528,67500.0
2011-06-15 13:20:00,86.49,86.79,86.47,86.78,81400.0,67.9292,68.1648,67.9135,68.157,81400.0
2011-06-15 13:30:00,86.77,86.78,86.5,86.64,13900.0,68.1491,68.157,67.9371,68.047,13900.0
2011-06-15 13:40:00,86.65,86.87,86.61,86.74,33400.0,68.0549,68.2277,68.0235,68.1256,33400.0
2011-06-15 13:50:00,86.73,86.78,86.55,86.78,19400.0,68.1177,68.157,67.9763,68.157,19400.0
2011-06-15 14:00:00,86.74,86.96,86.73,86.91,22900.0,68.1256,68.2984,68.1177,68.2591,22900.0
2011-06-15 14:10:00,86.86,86.98,86.85,86.89,39900.0,68.2198,68.3141,68.212,68.2434,39900.0
2011-06-15 14:20:00,86.89,86.94,86.58,86.64,38800.0,68.2434,68.2826,67.9999,68.047,38800.0
2011-06-15 14:30:00,86.61,86.82,86.6,86.77,33600.0,68.0235,68.1884,68.0156,68.1491,33600.0
2011-06-15 14:40:00,86.79,86.81,86.36,86.66,48700.0,68.1648,68.1805,67.8271,68.0627,48700.0
2011-06-15 14:50:00,86.64,86.72,86.43,86.46,58300.0,68.047,68.1099,67.8821,67.9057,58300.0
2011-06-15 15:00:00,86.46,86.6,86.4,86.46,66800.0,67.9057,68.0156,67.8585,67.9057,66800.0
2011-06-15 15:10:00,86.47,86.59,86.41,86.51,52000.0,67.9135,68.0078,67.8664,67.9449,52000.0
2011-06-15 15:20:00,86.48,86.61,86.42,86.5,91700.0,67.9214,68.0235,67.8742,67.9371,91700.0
2011-06-15 15:30:00,86.53,86.56,86.41,86.49,85400.0,67.9606,67.9842,67.8664,67.9292,85400.0
2011-06-15 15:40:00,86.48,86.66,86.43,86.51,96000.0,67.9214,68.0627,67.8821,67.9449,96000.0
2011-06-15 15:50:00,86.5,86.54,86.41,86.43,170700.0,67.9371,67.9685,67.8664,67.8821,170700.0
2011-06-16 09:30:00,87.21,87.21,86.51,86.84,130000.0,68.4947,68.4947,67.9449,68.2041,130000.0
2011-06-16 09:40:00,86.82,86.85,86.38,86.61,38500.0,68.1884,68.212,67.8428,68.0235,38500.0
2011-06-16 09:50:00,86.58,86.71,86.09,86.17,27000.0,67.9999,68.102,67.6151,67.6779,27000.0
2011-06-16 10:00:00,86.14,86.66,85.7,86.54,83600.0,67.6543,68.0627,67.3088,67.9685,83600.0
2011-06-16 10:10:00,86.57,86.71,86.48,86.57,68300.0,67.992,68.102,67.9214,67.992,68300.0
2011-06-16 10:20:00,86.58,86.71,86.41,86.45,40300.0,67.9999,68.102,67.8664,67.8978,40300.0
2011-06-16 10:30:00,86.42,86.5,86.23,86.33,68600.0,67.8742,67.9371,67.725,67.8036,68600.0
2011-06-16 10:40:00,86.39,86.53,86.38,86.51,43600.0,67.8507,67.9606,67.8428,67.9449,43600.0
2011-06-16 10:50:00,86.51,86.75,86.44,86.46,40800.0,67.9449,68.1334,67.8899,67.9057,40800.0
2011-06-16 11:00:00,86.48,86.48,86.05,86.15,31700.0,67.9214,67.9214,67.5836,67.6622,31700.0
2011-06-16 11:10:00,86.13,86.37,85.95,86.37,65000.0,67.6465,67.835,67.5051,67.835,65000.0
2011-06-16 11:20:00,86.37,86.5,86.19,86.47,75300.0,67.835,67.9371,67.6936,67.9135,75300.0
2011-06-16 11:30:00,86.48,86.66,86.35,86.35,46000.0,67.9214,68.0627,67.8193,67.8193,46000.0
2011-06-16 11:40:00,86.37,86.37,86.11,86.2,30000.0,67.835,67.835,67.6308,67.7015,30000.0
2011-06-16 11:50:00,86.19,86.24,86.08,86.18,22900.0,67.6936,67.7329,67.6072,67.6857,22900.0
2011-06-16 12:00:00,86.17,86.34,86.15,86.25,26100.0,67.6779,67.8114,67.6622,67.7407,26100.0
2011-06-16 12:10:00,86.25,86.3,86.2,86.25,22600.0,67.7407,67.78,67.7015,67.7407,22600.0
2011-06-16 12:20:00,86.23,86.36,86.21,86.24,30900.0,67.725,67.8271,67.7093,67.7329,30900.0
2011-06-16 12:30:00,86.25,86.28,86.14,86.21,31500.0,67.7407,67.7643,67.6543,67.7093,31500.0
2011-06-16 12:40:00,86.22,86.23,86.15,86.18,19500.0,67.7172,67.725,67.6622,67.6857,19500.0
2011-06-16 12:50:00,86.19,86.26,86.13,86.17,20800.0,67.6936,67.7486,67.6465,67.6779,20800.0
2011-06-16 13:00:00,86.15,86.19,86.05,86.12,12200.0,67.6622,67.6936,67.5836,67.6386,12200.0
2011-06-16 13:10:00,86.14,86.4,86.14,86.32,14300.0,67.6543,67.8585,67.6543,67.7957,14300.0
2011-06-16 13:20:00,86.34,86.37,86.21,86.26,14900.0,67.8114,67.835,67.7093,67.7486,14900.0
2011-06-16 13:30:00,86.25,86.3,86.14,86.14,9800.0,67.7407,67.78,67.6543,67.6543,9800.0
2011-06-16 13:40:00,86.11,86.11,85.88,85.91,17500.0,67.6308,67.6308,67.4501,67.4737,17500.0
2011-06-16 13:50:00,85.91,85.96,85.64,85.64,19700.0,67.4737,67.513,67.2616,67.2616,19700.0
2011-06-16 14:00:00,85.65,85.76,85.51,85.63,33600.0,67.2695,67.3559,67.1595,67.2538,33600.0
2011-06-16 14:10:00,85.62,85.65,85.44,85.51,28800.0,67.2459,67.2695,67.1045,67.1595,28800.0
2011-06-16 14:20:00,85.49,85.59,85.46,85.51,21600.0,67.1438,67.2224,67.1203,67.1595,21600.0
2011-06-16 14:30:00,85.51,85.53,85.22,85.26,25100.0,67.1595,67.1752,66.9318,66.9632,25100.0
2011-06-16 14:40:00,85.25,85.4,85.09,85.09,29200.0,66.9553,67.0731,66.8297,66.8297,29200.0
2011-06-16 14:50:00,85.1,85.42,85.0,85.4,57900.0,66.8375,67.0888,66.759,67.0731,57900.0
2011-06-16 15:00:00,85.41,85.55,85.36,85.52,35100.0,67.081,67.1909,67.0417,67.1674,35100.0
2011-06-16 15:10:00,85.52,85.69,85.48,85.69,47400.0,67.1674,67.3009,67.136,67.3009,47400.0
2011-06-16 15:20:00,85.68,85.85,85.68,85.76,51000.0,67.293,67.4266,67.293,67.3559,51000.0
2011-06-16 15:30:00,85.75,85.88,85.71,85.78,95900.0,67.348,67.4501,67.3166,67.3716,95900.0
2011-06-16 15:40:00,85.8,86.09,85.75,86.04,87700.0,67.3873,67.6151,67.348,67.5758,87700.0
2011-06-16 15:50:00,86.03,86.2,86.02,86.14,114200.0,67.5679,67.7015,67.5601,67.6543,114200.0
2011-06-17 09:30:00,86.84,87.18,86.45,86.45,174800.0,68.2041,68.4711,67.8978,67.8978,174800.0
2011-06-17 09:40:00,86.4,86.55,86.35,86.48,27300.0,67.8585,67.9763,67.8193,67.9214,27300.0
2011-06-17 09:50:00,86.5,86.61,86.28,86.36,38100.0,67.9371,68.0235,67.7643,67.8271,38100.0
2011-06-17 10:00:00,86.36,86.62,86.36,86.47,68300.0,67.8271,68.0313,67.8271,67.9135,68300.0
2011-06-17 10:10:00,86.54,86.6,86.28,86.35,49400.0,67.9685,68.0156,67.7643,67.8193,49400.0
2011-06-17 10:20:00,86.35,86.35,85.92,86.02,33500.0,67.8193,67.8193,67.4815,67.5601,33500.0
2011-06-17 10:30:00,86.01,86.22,85.97,86.22,20000.0,67.5522,67.7172,67.5208,67.7172,20000.0
2011-06-17 10:40:00,86.2,86.22,85.95,86.0,52200.0,67.7015,67.7172,67.5051,67.5444,52200.0
2011-06-17 10:50:00,86.0,86.08,85.93,86.08,40200.0,67.5444,67.6072,67.4894,67.6072,40200.0
2011-06-17 11:00:00,86.07,86.08,85.84,85.92,13100.0,67.5993,67.6072,67.4187,67.4815,13100.0
2011-06-17 11:10:00,85.91,86.21,85.91,86.13,17000.0,67.4737,67.7093,67.4737,67.6465,17000.0
2011-06-17 11:20:00,86.14,86.2,86.07,86.16,10800.0,67.6543,67.7015,67.5993,67.67,10800.0
2011-06-17 11:30:00,86.2,86.21,85.92,85.92,25800.0,67.7015,67.7093,67.4815,67.4815,25800.0
2011-06-17 11:40:00,85.93,86.01,85.92,86.0,22600.0,67.4894,67.5522,67.4815,67.5444,22600.0
2011-06-17 11:50:00,86.01,86.04,85.93,86.03,25500.0,67.5522,67.5758,67.4894,67.5679,25500.0
2011-06-17 12:00:00,86.04,86.23,86.04,86.22,11800.0,67.5758,67.725,67.5758,67.7172,11800.0
2011-06-17 12:10:00,86.23,86.23,86.08,86.08,18800.0,67.725,67.725,67.6072,67.6072,18800.0
2011-06-17 12:20:00,86.07,86.13,85.92,86.02,35100.0,67.5993,67.6465,67.4815,67.5601,35100.0
2011-06-17 12:30:00,86.02,86.06,85.78,85.79,79300.0,67.5601,67.5915,67.3716,67.3794,79300.0
2011-06-17 12:40:00,85.8,85.88,85.7,85.77,61000.0,67.3873,67.4501,67.3088,67.3637,61000.0
2011-06-17 12:50:00,85.75,85.77,85.46,85.5,59600.0,67.348,67.3637,67.1203,67.1517,59600.0
2011-06-17 13:00:00,85.5,85.51,85.35,85.42,83800.0,67.1517,67.1595,67.0339,67.0888,83800.0
2011-06-17 13:10:00,85.41,85.44,85.31,85.33,28100.0,67.081,67.1045,67.0024,67.0182,28100.0
2011-06-17 13:20:00,85.34,85.45,85.33,85.39,33300.0,67.026,67.1124,67.0182,67.0653,33300.0
2011-06-17 13:30:00,85.39,85.53,85.39,85.51,33400.0,67.0653,67.1752,67.0653,67.1595,33400.0
2011-06-17 13:40:00,85.5,85.53,85.37,85.52,39200.0,67.1517,67.1752,67.0496,67.1674,39200.0
2011-06-17 13:50:00,85.54,85.71,85.43,85.66,28900.0,67.1831,67.3166,67.0967,67.2773,28900.0
2011-06-17 14:00:00,85.63,85.75,85.61,85.7,25400.0,67.2538,67.348,67.2381,67.3088,25400.0
2011-06-17 14:10:00,85.71,85.77,85.66,85.73,31900.0,67.3166,67.3637,67.2773,67.3323,31900.0
2011-06-17 14:20:00,85.73,85.78,85.64,85.77,32300.0,67.3323,67.3716,67.2616,67.3637,32300.0
2011-06-17 14:30:00,85.75,85.77,85.58,85.62,45000.0,67.348,67.3637,67.2145,67.2459,45000.0
2011-06-17 14:40:00,85.62,85.68,85.5,85.62,33100.0,67.2459,67.293,67.1517,67.2459,33100.0
2011-06-17 14:50:00,85.62,85.62,85.35,85.35,49400.0,67.2459,67.2459,67.0339,67.0339,49400.0
2011-06-17 15:00:00,85.36,85.46,85.24,85.26,69700.0,67.0417,67.1203,66.9475,66.9632,69700.0
2011-06-17 15:10:00,85.26,85.43,85.02,85.19,58900.0,66.9632,67.0967,66.7747,66.9082,58900.0
2011-06-17 15:20:00,85.19,85.44,85.19,85.34,51100.0,66.9082,67.1045,66.9082,67.026,51100.0
2011-06-17 15:30:00,85.36,85.51,85.21,85.41,60800.0,67.0417,67.1595,66.9239,67.081,60800.0
2011-06-17 15:40:00,85.4,85.52,85.39,85.48,132700.0,67.0731,67.1674,67.0653,67.136,132700.0
2011-06-17 15:50:00,85.47,85.47,85.28,85.3,136500.0,67.1281,67.1281,66.9789,66.9946,136500.0
2011-06-20 09:30:00,85.09,85.28,84.5,84.55,47600.0,66.8297,66.9789,66.3663,66.4055,47600.0
2011-06-20 09:40:00,84.52,84.95,84.5,84.91,57100.0,66.382,66.7197,66.3663,66.6883,57100.0
2011-06-20 09:50:00,84.93,85.07,84.84,84.86,33800.0,66.704,66.8139,66.6333,66.649,33800.0
2011-06-20 10:00:00,84.89,85.07,84.79,84.8,33200.0,66.6726,66.8139,66.594,66.6019,33200.0
2011-06-20 10:10:00,84.8,84.8,84.52,84.55,53900.0,66.6019,66.6019,66.382,66.4055,53900.0
2011-06-20 10:20:00,84.57,84.96,84.52,84.91,130400.0,66.4212,66.7276,66.382,66.6883,130400.0
2011-06-20 10:30:00,84.88,85.06,84.86,85.04,31900.0,66.6647,66.8061,66.649,66.7904,31900.0
2011-06-20 10:40:00,85.04,85.44,85.04,85.35,45900.0,66.7904,67.1045,66.7904,67.0339,45900.0
2011-06-20 10:50:00,85.33,85.35,84.96,84.96,29300.0,67.0182,67.0339,66.7276,66.7276,29300.0
2011-06-20 11:00:00,84.97,85.19,84.97,85.12,11600.0,66.7354,66.9082,66.7354,66.8532,11600.0
2011-06-20 11:10:00,85.13,85.25,85.12,85.23,16100.0,66.8611,66.9553,66.8532,66.9396,16100.0
2011-06-20 11:20:00,85.25,85.4,85.19,85.35,145700.0,66.9553,67.0731,66.9082,67.0339,145700.0
2011-06-20 11:30:00,85.38,85.4,85.19,85.25,28500.0,67.0574,67.0731,66.9082,66.9553,28500.0
2011-06-20 11:40:00,85.27,85.46,85.25,85.43,32200.0,66.971,67.1203,66.9553,67.0967,32200.0
2011-06-20 11:50:00,85.46,85.51,85.35,85.49,33300.0,67.1203,67.1595,67.0339,67.1438,33300.0
2011-06-20 12:00:00,85.5,85.55,85.39,85.41,22700.0,67.1517,67.1909,67.0653,67.081,22700.0
2011-06-20 12:10:00,85.41,85.47,85.34,85.4,26300.0,67.081,67.1281,67.026,67.0731,26300.0
2011-06-20 12:20:00,85.39,85.41,85.32,85.4,54100.0,67.0653,67.081,67.0103,67.0731,54100.0
2011-06-20 12:30:00,85.39,85.45,85.35,85.43,27000.0,67.0653,67.1124,67.0339,67.0967,27000.0
2011-06-20 12:40:00,85.43,85.48,85.32,85.42,24200.0,67.0967,67.136,67.0103,67.0888,24200.0
2011-06-20 12:50:00,85.45,85.46,85.3,85.33,42300.0,67.1124,67.1203,66.9946,67.0182,42300.0
2011-06-20 13:00:00,85.34,85.39,85.2,85.38,33500.0,67.026,67.0653,66.9161,67.0574,33500.0
2011-06-20 13:10:00,85.39,85.4,85.31,85.35,33000.0,67.0653,67.0731,67.0024,67.0339,33000.0
2011-06-20 13:20:00,85.35,85.41,85.3,85.33,32000.0,67.0339,67.081,66.9946,67.0182,32000.0
2011-06-20 13:30:00,85.32,85.43,85.26,85.38,24400.0,67.0103,67.0967,66.9632,67.0574,24400.0
2011-06-20 13:40:00,85.38,85.42,85.31,85.32,61400.0,67.0574,67.0888,67.0024,67.0103,61400.0
2011-06-20 13:50:00,85.32,85.4,85.32,85.37,26100.0,67.0103,67.0731,67.0103,67.0496,26100.0
2011-06-20 14:00:00,85.37,85.46,85.36,85.41,55600.0,67.0496,67.1203,67.0417,67.081,55600.0
2011-06-20 14:10:00,85.42,85.42,85.31,85.34,70400.0,67.0888,67.0888,67.0024,67.026,70400.0
2011-06-20 14:20:00,85.34,85.4,85.25,85.36,21400.0,67.026,67.0731,66.9553,67.0417,21400.0
2011-06-20 14:30:00,85.37,85.46,85.35,85.41,49700.0,67.0496,67.1203,67.0339,67.081,49700.0
2011-06-20 14:40:00,85.42,85.48,85.38,85.4,103200.0,67.0888,67.136,67.0574,67.0731,103200.0
2011-06-20 14:50:00,85.39,85.49,85.34,85.35,80700.0,67.0653,67.1438,67.026,67.0339,80700.0
2011-06-20 15:00:00,85.35,85.37,85.22,85.25,67800.0,67.0339,67.0496,66.9318,66.9553,67800.0
2011-06-20 15:10:00,85.24,85.24,84.99,85.05,82100.0,66.9475,66.9475,66.7511,66.7982,82100.0
2011-06-20 15:20:00,85.05,85.17,84.99,85.14,58600.0,66.7982,66.8925,66.7511,66.8689,58600.0
2011-06-20 15:30:00,85.13,85.38,85.12,85.36,95900.0,66.8611,67.0574,66.8532,67.0417,95900.0
2011-06-20 15:40:00,85.36,85.5,85.31,85.37,81700.0,67.0417,67.1517,67.0024,67.0496,81700.0
2011-06-20 15:50:00,85.38,85.38,85.25,85.28,121900.0,67.0574,67.0574,66.9553,66.9789,121900.0
2011-06-21 09:30:00,85.56,85.77,85.4,85.5,73800.0,67.1988,67.3637,67.0731,67.1517,73800.0
2011-06-21 09:40:00,85.5,85.54,85.31,85.37,56900.0,67.1517,67.1831,67.0024,67.0496,56900.0
2011-06-21 09:50:00,85.37,85.51,85.33,85.47,139900.0,67.0496,67.1595,67.0182,67.1281,139900.0
2011-06-21 10:00:00,85.47,85.52,85.24,85.34,200600.0,67.1281,67.1674,66.9475,67.026,200600.0
2011-06-21 10:10:00,85.34,85.55,85.33,85.49,138200.0,67.026,67.1909,67.0182,67.1438,138200.0
2011-06-21 10:20:00,85.49,85.56,85.44,85.55,253400.0,67.1438,67.1988,67.1045,67.1909,253400.0
2011-06-21 10:30:00,85.54,85.58,85.46,85.48,144400.0,67.1831,67.2145,67.1203,67.136,144400.0
2011-06-21 10:40:00,85.5,85.57,85.48,85.54,388000.0,67.1517,67.2066,67.136,67.1831,388000.0
2011-06-21 10:50:00,85.55,85.61,85.49,85.51,42200.0,67.1909,67.2381,67.1438,67.1595,42200.0
2011-06-21 11:00:00,85.51,85.63,85.49,85.63,123000.0,67.1595,67.2538,67.1438,67.2538,123000.0
2011-06-21 11:10:00,85.62,85.66,85.51,85.57,214600.0,67.2459,67.2773,67.1595,67.2066,214600.0
2011-06-21 11:20:00,85.57,85.63,85.54,85.6,154900.0,67.2066,67.2538,67.1831,67.2302,154900.0
2011-06-21 11:30:00,85.6,85.66,85.55,85.63,125000.0,67.2302,67.2773,67.1909,67.2538,125000.0
2011-06-21 11:40:00,85.63,85.66,85.58,85.59,200100.0,67.2538,67.2773,67.2145,67.2224,200100.0
2011-06-21 11:50:00,85.59,85.59,85.49,85.5,127600.0,67.2224,67.2224,67.1438,67.1517,127600.0
2011-06-21 12:00:00,85.51,85.54,85.44,85.54,78300.0,67.1595,67.1831,67.1045,67.1831,78300.0
2011-06-21 12:10:00,85.54,85.57,85.51,85.57,50600.0,67.1831,67.2066,67.1595,67.2066,50600.0
2011-06-21 12:20:00,85.57,85.76,85.57,85.69,62600.0,67.2066,67.3559,67.2066,67.3009,62600.0
2011-06-21 12:30:00,85.68,85.8,85.68,85.76,61300.0,67.293,67.3873,67.293,67.3559,61300.0
2011-06-21 12:40:00,85.77,85.81,85.75,85.78,72600.0,67.3637,67.3951,67.348,67.3716,72600.0
2011-06-21 12:50:00,85.79,85.8,85.64,85.72,35900.0,67.3794,67.3873,67.2616,67.3245,35900.0
2011-06-21 13:00:00,85.73,85.76,85.71,85.72,40000.0,67.3323,67.3559,67.3166,67.3245,40000.0
2011-06-21 13:10:00,85.73,85.74,85.6,85.6,33700.0,67.3323,67.3402,67.2302,67.2302,33700.0
2011-06-21 13:20:00,85.64,85.68,85.56,85.6,25700.0,67.2616,67.293,67.1988,67.2302,25700.0
2011-06-21 13:30:00,85.59,85.64,85.55,85.57,21700.0,67.2224,67.2616,67.1909,67.2066,21700.0
2011-06-21 13:40:00,85.56,85.75,85.54,85.75,21000.0,67.1988,67.348,67.1831,67.348,21000.0
2011-06-21 13:50:00,85.74,85.76,85.63,85.69,68600.0,67.3402,67.3559,67.2538,67.3009,68600.0
2011-06-21 14:00:00,85.68,85.82,85.67,85.82,177100.0,67.293,67.403,67.2852,67.403,177100.0
2011-06-21 14:10:00,85.81,85.9,85.77,85.77,47600.0,67.3951,67.4658,67.3637,67.3637,47600.0
2011-06-21 14:20:00,85.82,85.82,85.76,85.77,48400.0,67.403,67.403,67.3559,67.3637,48400.0
2011-06-21 14:30:00,85.77,85.93,85.72,85.92,104200.0,67.3637,67.4894,67.3245,67.4815,104200.0
2011-06-21 14:40:00,85.92,85.94,85.85,85.9,206800.0,67.4815,67.4972,67.4266,67.4658,206800.0
2011-06-21 14:50:00,85.9,85.99,85.84,85.86,95000.0,67.4658,67.5365,67.4187,67.4344,95000.0
2011-06-21 15:00:00,85.87,86.03,85.83,86.01,71000.0,67.4423,67.5679,67.4109,67.5522,71000.0
2011-06-21 15:10:00,86.0,86.02,85.74,85.76,72400.0,67.5444,67.5601,67.3402,67.3559,72400.0
2011-06-21 15:20:00,85.77,85.91,85.74,85.77,59600.0,67.3637,67.4737,67.3402,67.3637,59600.0
2011-06-21 15:30:00,85.77,86.03,85.72,86.01,109400.0,67.3637,67.5679,67.3245,67.5522,109400.0
2011-06-21 15:40:00,86.01,86.23,86.0,86.2,148900.0,67.5522,67.725,67.5444,67.7015,148900.0
2011-06-21 15:50:00,86.2,86.28,86.06,86.12,228900.0,67.7015,67.7643,67.5915,67.6386,228900.0
2011-06-22 09:30:00,86.09,86.16,85.8,86.16,41200.0,67.6151,67.67,67.3873,67.67,41200.0
2011-06-22 09:40:00,86.22,87.39,86.2,87.35,93600.0,67.7172,68.6361,67.7015,68.6047,93600.0
2011-06-22 09:50:00,87.33,87.33,86.9,87.08,75600.0,68.589,68.589,68.2512,68.3926,75600.0
2011-06-22 10:00:00,87.07,87.1,86.85,86.85,91500.0,68.3847,68.4083,68.212,68.212,91500.0
2011-06-22 10:10:00,86.85,86.91,86.58,86.75,49400.0,68.212,68.2591,67.9999,68.1334,49400.0
2011-06-22 10:20:00,86.73,87.05,86.66,87.03,41100.0,68.1177,68.369,68.0627,68.3533,41100.0
2011-06-22 10:30:00,87.05,87.41,87.0,87.19,99600.0,68.369,68.6518,68.3298,68.479,99600.0
2011-06-22 10:40:00,87.19,87.44,87.17,87.41,40500.0,68.479,68.6753,68.4633,68.6518,40500.0
2011-06-22 10:50:00,87.41,87.58,87.37,87.51,64800.0,68.6518,68.7853,68.6204,68.7303,64800.0
2011-06-22 11:00:00,87.51,87.54,87.21,87.24,44600.0,68.7303,68.7539,68.4947,68.5183,44600.0
2011-06-22 11:10:00,87.28,87.33,87.18,87.33,16400.0,68.5497,68.589,68.4711,68.589,16400.0
2011-06-22 11:20:00,87.38,87.45,87.27,87.44,42800.0,68.6282,68.6832,68.5418,68.6753,42800.0
2011-06-22 11:30:00,87.42,87.67,87.42,87.65,47400.0,68.6596,68.856,68.6596,68.8403,47400.0
2011-06-22 11:40:00,87.63,87.63,87.34,87.38,24000.0,68.8246,68.8246,68.5968,68.6282,24000.0
2011-06-22 11:50:00,87.38,87.5,87.34,87.36,18400.0,68.6282,68.7225,68.5968,68.6125,18400.0
2011-06-22 12:00:00,87.3,87.33,87.12,87.19,35500.0,68.5654,68.589,68.424,68.479,35500.0
2011-06-22 12:10:00,87.2,87.2,87.01,87.01,25400.0,68.4869,68.4869,68.3376,68.3376,25400.0
2011-06-22 12:20:00,87.02,87.16,86.97,87.16,16600.0,68.3455,68.4554,68.3062,68.4554,16600.0
2011-06-22 12:30:00,87.15,87.15,86.88,87.03,16300.0,68.4476,68.4476,68.2355,68.3533,16300.0
2011-06-22 12:40:00,87.02,87.4,87.01,87.34,13100.0,68.3455,68.6439,68.3376,68.5968,13100.0
2011-06-22 12:50:00,87.37,87.41,87.32,87.37,12600.0,68.6204,68.6518,68.5811,68.6204,12600.0
2011-06-22 13:00:00,87.36,87.38,87.26,87.35,12400.0,68.6125,68.6282,68.534,68.6047,12400.0
2011-06-22 13:10:00,87.36,87.41,87.28,87.35,11700.0,68.6125,68.6518,68.5497,68.6047,11700.0
2011-06-22 13:20:00,87.34,87.4,87.29,87.4,26300.0,68.5968,68.6439,68.5575,68.6439,26300.0
2011-06-22 13:30:00,87.4,87.58,87.4,87.56,53300.0,68.6439,68.7853,68.6439,68.7696,53300.0
2011-06-22 13:40:00,87.56,87.65,87.55,87.65,21700.0,68.7696,68.8403,68.7617,68.8403,21700.0
2011-06-22 13:50:00,87.66,87.77,87.64,87.72,33500.0,68.8481,68.9345,68.8324,68.8953,33500.0
2011-06-22 14:00:00,87.7,87.7,87.17,87.3,72600.0,68.8796,68.8796,68.4633,68.5654,72600.0
2011-06-22 14:10:00,87.3,87.32,87.2,87.22,26400.0,68.5654,68.5811,68.4869,68.5026,26400.0
2011-06-22 14:20:00,87.23,87.45,87.19,87.22,26500.0,68.5104,68.6832,68.479,68.5026,26500.0
2011-06-22 14:30:00,87.2,87.34,87.15,87.17,24900.0,68.4869,68.5968,68.4476,68.4633,24900.0
2011-06-22 14:40:00,87.19,87.27,87.07,87.26,31800.0,68.479,68.5418,68.3847,68.534,31800.0
2011-06-22 14:50:00,87.24,87.3,86.88,86.9,53100.0,68.5183,68.5654,68.2355,68.2512,53100.0
2011-06-22 15:00:00,86.9,87.13,86.87,87.12,52600.0,68.2512,68.4319,68.2277,68.424,52600.0
2011-06-22 15:10:00,87.11,87.16,86.97,87.03,38500.0,68.4162,68.4554,68.3062,68.3533,38500.0
2011-06-22 15:20:00,87.04,87.11,86.94,87.02,43700.0,68.3612,68.4162,68.2826,68.3455,43700.0
2011-06-22 15:30:00,87.02,87.02,86.7,86.7,98700.0,68.3455,68.3455,68.0942,68.0942,98700.0
2011-06-22 15:40:00,86.7,86.77,86.45,86.59,110500.0,68.0942,68.1491,67.8978,68.0078,110500.0
2011-06-22 15:50:00,86.6,86.69,86.45,86.55,63500.0,68.0156,68.0863,67.8978,67.9763,63500.0
2011-06-23 09:30:00,85.38,85.38,84.62,85.05,52900.0,67.0574,67.0574,66.4605,66.7982,52900.0
2011-06-23 09:40:00,85.0,85.04,84.51,84.76,25600.0,66.759,66.7904,66.3741,66.5705,25600.0
2011-06-23 09:50:00,84.76,84.78,84.43,84.78,54600.0,66.5705,66.5862,66.3113,66.5862,54600.0
2011-06-23 10:00:00,84.75,85.41,84.64,85.41,45400.0,66.5626,67.081,66.4762,67.081,45400.0
2011-06-23 10:10:00,85.43,85.52,85.24,85.3,39300.0,67.0967,67.1674,66.9475,66.9946,39300.0
2011-06-23 10:20:00,85.33,85.33,84.77,85.08,32500.0,67.0182,67.0182,66.5783,66.8218,32500.0
2011-06-23 10:30:00,85.04,85.12,84.66,84.86,15400.0,66.7904,66.8532,66.4919,66.649,15400.0
2011-06-23 10:40:00,84.84,84.95,84.52,84.54,14800.0,66.6333,66.7197,66.382,66.3977,14800.0
2011-06-23 10:50:00,84.57,84.95,84.42,84.95,10600.0,66.4212,66.7197,66.3034,66.7197,10600.0
2011-06-23 11:00:00,84.93,85.04,84.85,84.98,21800.0,66.704,66.7904,66.6412,66.7433,21800.0
2011-06-23 11:10:00,84.98,85.0,84.7,84.78,56700.0,66.7433,66.759,66.5234,66.5862,56700.0
2011-06-23 11:20:00,84.79,85.1,84.76,85.05,47700.0,66.594,66.8375,66.5705,66.7982,47700.0
2011-06-23 11:30:00,85.03,85.1,84.95,84.99,75600.0,66.7825,66.8375,66.7197,66.7511,75600.0
2011-06-23 11:40:00,85.0,85.23,84.98,85.13,60600.0,66.759,66.9396,66.7433,66.8611,60600.0
2011-06-23 11:50:00,85.17,85.2,85.04,85.1,47400.0,66.8925,66.9161,66.7904,66.8375,47400.0
2011-06-23 12:00:00,85.13,85.34,85.07,85.33,51500.0,66.8611,67.026,66.8139,67.0182,51500.0
2011-06-23 12:10:00,85.32,85.37,85.1,85.21,47400.0,67.0103,67.0496,66.8375,66.9239,47400.0
2011-06-23 12:20:00,85.2,85.29,85.01,85.05,16700.0,66.9161,66.9867,66.7668,66.7982,16700.0
2011-06-23 12:30:00,85.07,85.28,84.97,85.28,19300.0,66.8139,66.9789,66.7354,66.9789,19300.0
2011-06-23 12:40:00,85.3,85.56,85.27,85.48,19100.0,66.9946,67.1988,66.971,67.136,19100.0
2011-06-23 12:50:00,85.58,85.81,85.58,85.71,29500.0,67.2145,67.3951,67.2145,67.3166,29500.0
2011-06-23 13:00:00,85.72,85.91,85.63,85.8,31800.0,67.3245,67.4737,67.2538,67.3873,31800.0
2011-06-23 13:10:00,85.83,85.85,85.56,85.56,20700.0,67.4109,67.4266,67.1988,67.1988,20700.0
2011-06-23 13:20:00,85.58,85.66,85.49,85.55,23900.0,67.2145,67.2773,67.1438,67.1909,23900.0
2011-06-23 13:30:00,85.55,85.7,85.55,85.64,44900.0,67.1909,67.3088,67.1909,67.2616,44900.0
2011-06-23 13:40:00,85.64,85.66,85.54,85.55,10300.0,67.2616,67.2773,67.1831,67.1909,10300.0
2011-06-23 13:50:00,85.56,85.65,85.46,85.64,17900.0,67.1988,67.2695,67.1203,67.2616,17900.0
2011-06-23 14:00:00,85.67,85.68,85.27,85.33,42400.0,67.2852,67.293,66.971,67.0182,42400.0
2011-06-23 14:10:00,85.33,85.38,85.08,85.19,37900.0,67.0182,67.0574,66.8218,66.9082,37900.0
2011-06-23 14:20:00,85.17,85.25,85.11,85.18,32700.0,66.8925,66.9553,66.8454,66.9003,32700.0
2011-06-23 14:30:00,85.19,85.22,84.99,84.99,48200.0,66.9082,66.9318,66.7511,66.7511,48200.0
2011-06-23 14:40:00,84.99,85.01,84.81,84.92,45300.0,66.7511,66.7668,66.6097,66.6961,45300.0
2011-06-23 14:50:00,84.91,85.52,84.86,85.51,137800.0,66.6883,67.1674,66.649,67.1595,137800.0
2011-06-23 15:00:00,85.51,85.79,85.28,85.69,185400.0,67.1595,67.3794,66.9789,67.3009,185400.0
2011-06-23 15:10:00,85.7,86.0,85.64,85.78,101400.0,67.3088,67.5444,67.2616,67.3716,101400.0
2011-06-23 15:20:00,85.8,85.96,85.66,85.74,83300.0,67.3873,67.513,67.2773,67.3402,83300.0
2011-06-23 15:30:00,85.74,85.74,85.39,85.5,96100.0,67.3402,67.3402,67.0653,67.1517,96100.0
2011-06-23 15:40:00,85.53,86.05,85.52,86.0,110000.0,67.1752,67.5836,67.1674,67.5444,110000.0
2011-06-23 15:50:00,85.99,86.16,85.99,86.06,171000.0,67.5365,67.67,67.5365,67.5915,171000.0
2011-06-24 09:30:00,86.04,86.18,85.83,86.18,31400.0,67.5758,67.6857,67.4109,67.6857,31400.0
2011-06-24 09:40:00,86.3,86.48,85.99,86.06,27400.0,67.78,67.9214,67.5365,67.5915,27400.0
2011-06-24 09:50:00,86.07,86.24,85.87,86.11,16400.0,67.5993,67.7329,67.4423,67.6308,16400.0
2011-06-24 10:00:00,86.06,86.2,85.53,85.62,37700.0,67.5915,67.7015,67.1752,67.2459,37700.0
2011-06-24 10:10:00,85.7,85.71,85.11,85.36,36300.0,67.3088,67.3166,66.8454,67.0417,36300.0
2011-06-24 10:20:00,85.4,85.41,85.04,85.15,17400.0,67.0731,67.081,66.7904,66.8768,17400.0
2011-06-24 10:30:00,85.13,85.65,85.05,85.63,31700.0,66.8611,67.2695,66.7982,67.2538,31700.0
2011-06-24 10:40:00,85.62,85.71,85.29,85.42,16100.0,67.2459,67.3166,66.9867,67.0888,16100.0
2011-06-24 10:50:00,85.39,85.68,85.27,85.61,37000.0,67.0653,67.293,66.971,67.2381,37000.0
2011-06-24 11:00:00,85.6,85.76,85.42,85.65,25100.0,67.2302,67.3559,67.0888,67.2695,25100.0
2011-06-24 11:10:00,85.63,85.7,85.29,85.65,20200.0,67.2538,67.3088,66.9867,67.2695,20200.0
2011-06-24 11:20:00,85.63,85.8,85.56,85.8,10800.0,67.2538,67.3873,67.1988,67.3873,10800.0
2011-06-24 11:30:00,85.8,85.84,85.66,85.76,12500.0,67.3873,67.4187,67.2773,67.3559,12500.0
2011-06-24 11:40:00,85.76,85.84,85.62,85.78,25100.0,67.3559,67.4187,67.2459,67.3716,25100.0
2011-06-24 11:50:00,85.79,85.79,85.46,85.49,8500.0,67.3794,67.3794,67.1203,67.1438,8500.0
2011-06-24 12:00:00,85.52,85.66,85.38,85.52,27600.0,67.1674,67.2773,67.0574,67.1674,27600.0
2011-06-24 12:10:00,85.5,85.57,85.44,85.53,13000.0,67.1517,67.2066,67.1045,67.1752,13000.0
2011-06-24 12:20:00,85.54,85.59,85.42,85.59,20400.0,67.1831,67.2224,67.0888,67.2224,20400.0
2011-06-24 12:30:00,85.57,85.78,85.56,85.69,9000.0,67.2066,67.3716,67.1988,67.3009,9000.0
2011-06-24 12:40:00,85.71,85.72,85.43,85.47,15800.0,67.3166,67.3245,67.0967,67.1281,15800.0
2011-06-24 12:50:00,85.5,85.56,85.33,85.5,13100.0,67.1517,67.1988,67.0182,67.1517,13100.0
2011-06-24 13:00:00,85.53,85.56,85.3,85.44,16000.0,67.1752,67.1988,66.9946,67.1045,16000.0
2011-06-24 13:10:00,85.41,85.53,85.34,85.48,10900.0,67.081,67.1752,67.026,67.136,10900.0
2011-06-24 13:20:00,85.48,85.57,85.43,85.55,19200.0,67.136,67.2066,67.0967,67.1909,19200.0
2011-06-24 13:30:00,85.56,85.73,85.43,85.68,16400.0,67.1988,67.3323,67.0967,67.293,16400.0
2011-06-24 13:40:00,85.68,85.73,85.56,85.69,11000.0,67.293,67.3323,67.1988,67.3009,11000.0
2011-06-24 13:50:00,85.68,85.74,85.49,85.53,17700.0,67.293,67.3402,67.1438,67.1752,17700.0
2011-06-24 14:00:00,85.53,85.56,85.25,85.27,19400.0,67.1752,67.1988,66.9553,66.971,19400.0
2011-06-24 14:10:00,85.24,85.38,85.19,85.38,13800.0,66.9475,67.0574,66.9082,67.0574,13800.0
2011-06-24 14:20:00,85.36,85.5,85.25,85.47,16800.0,67.0417,67.1517,66.9553,67.1281,16800.0
2011-06-24 14:30:00,85.44,85.55,85.3,85.35,32800.0,67.1045,67.1909,66.9946,67.0339,32800.0
2011-06-24 14:40:00,85.35,85.66,85.35,85.47,21700.0,67.0339,67.2773,67.0339,67.1281,21700.0
2011-06-24 14:50:00,85.46,85.58,85.36,85.43,18300.0,67.1203,67.2145,67.0417,67.0967,18300.0
2011-06-24 15:00:00,85.44,85.47,85.21,85.26,23400.0,67.1045,67.1281,66.9239,66.9632,23400.0
2011-06-24 15:10:00,85.24,85.42,85.23,85.31,23800.0,66.9475,67.0888,66.9396,67.0024,23800.0
2011-06-24 15:20:00,85.31,85.31,85.1,85.23,24800.0,67.0024,67.0024,66.8375,66.9396,24800.0
2011-06-24 15:30:00,85.23,85.48,85.22,85.28,42900.0,66.9396,67.136,66.9318,66.9789,42900.0
2011-06-24 15:40:00,85.3,85.35,85.0,85.05,84700.0,66.9946,67.0339,66.759,66.7982,84700.0
2011-06-24 15:50:00,85.08,85.14,84.92,85.04,110700.0,66.8218,66.8689,66.6961,66.7904,110700.0
2011-06-27 09:30:00,84.34,84.91,83.65,83.75,87900.0,66.2406,66.6883,65.6987,65.7772,87900.0
2011-06-27 09:40:00,83.75,84.88,83.65,84.88,135200.0,65.7772,66.6647,65.6987,66.6647,135200.0
2011-06-27 09:50:00,84.87,85.09,84.72,84.75,22800.0,66.6569,66.8297,66.5391,66.5626,22800.0
2011-06-27 10:00:00,84.72,84.93,84.52,84.55,54200.0,66.5391,66.704,66.382,66.4055,54200.0
2011-06-27 10:10:00,84.55,85.05,84.55,85.04,18500.0,66.4055,66.7982,66.4055,66.7904,18500.0
2011-06-27 10:20:00,85.05,85.41,84.95,85.39,33400.0,66.7982,67.081,66.7197,67.0653,33400.0
2011-06-27 10:30:00,85.42,85.52,85.2,85.2,24300.0,67.0888,67.1674,66.9161,66.9161,24300.0
2011-06-27 10:40:00,85.18,85.44,85.12,85.33,17900.0,66.9003,67.1045,66.8532,67.0182,17900.0
2011-06-27 10:50:00,85.34,85.45,85.27,85.32,30400.0,67.026,67.1124,66.971,67.0103,30400.0
2011-06-27 11:00:00,85.34,85.45,85.15,85.16,13800.0,67.026,67.1124,66.8768,66.8846,13800.0
2011-06-27 11:10:00,85.11,85.23,85.0,85.06,25500.0,66.8454,66.9396,66.759,66.8061,25500.0
2011-06-27 11:20:00,85.05,85.15,85.04,85.11,6900.0,66.7982,66.8768,66.7904,66.8454,6900.0
2011-06-27 11:30:00,85.1,85.33,85.05,85.26,9900.0,66.8375,67.0182,66.7982,66.9632,9900.0
2011-06-27 11:40:00,85.26,85.37,85.19,85.37,6700.0,66.9632,67.0496,66.9082,67.0496,6700.0
2011-06-27 11:50:00,85.39,85.53,85.34,85.52,16400.0,67.0653,67.1752,67.026,67.1674,16400.0
2011-06-27 12:00:00,85.53,85.68,85.53,85.6,14900.0,67.1752,67.293,67.1752,67.2302,14900.0
2011-06-27 12:10:00,85.6,85.63,85.46,85.48,8900.0,67.2302,67.2538,67.1203,67.136,8900.0
2011-06-27 12:20:00,85.49,85.6,85.46,85.56,8000.0,67.1438,67.2302,67.1203,67.1988,8000.0
2011-06-27 12:30:00,85.55,85.61,85.48,85.52,19400.0,67.1909,67.2381,67.136,67.1674,19400.0
2011-06-27 12:40:00,85.5,85.58,85.45,85.53,6100.0,67.1517,67.2145,67.1124,67.1752,6100.0
2011-06-27 12:50:00,85.51,85.53,85.44,85.46,4600.0,67.1595,67.1752,67.1045,67.1203,4600.0
2011-06-27 13:00:00,85.47,85.55,85.44,85.52,6900.0,67.1281,67.1909,67.1045,67.1674,6900.0
2011-06-27 13:10:00,85.51,85.57,85.44,85.5,5900.0,67.1595,67.2066,67.1045,67.1517,5900.0
2011-06-27 13:20:00,85.5,85.53,85.31,85.34,16600.0,67.1517,67.1752,67.0024,67.026,16600.0
2011-06-27 13:30:00,85.34,85.37,85.28,85.33,10000.0,67.026,67.0496,66.9789,67.0182,10000.0
2011-06-27 13:40:00,85.33,85.34,85.24,85.33,5800.0,67.0182,67.026,66.9475,67.0182,5800.0
2011-06-27 13:50:00,85.35,85.52,85.32,85.47,17400.0,67.0339,67.1674,67.0103,67.1281,17400.0
2011-06-27 14:00:00,85.47,85.9,85.47,85.86,28000.0,67.1281,67.4658,67.1281,67.4344,28000.0
2011-06-27 14:10:00,85.86,86.08,85.86,86.07,29200.0,67.4344,67.6072,67.4344,67.5993,29200.0
2011-06-27 14:20:00,86.06,86.13,85.97,86.06,29100.0,67.5915,67.6465,67.5208,67.5915,29100.0
2011-06-27 14:30:00,86.06,86.19,86.01,86.18,16700.0,67.5915,67.6936,67.5522,67.6857,16700.0
2011-06-27 14:40:00,86.18,86.24,86.0,86.08,26400.0,67.6857,67.7329,67.5444,67.6072,26400.0
2011-06-27 14:50:00,86.08,86.15,86.04,86.12,32600.0,67.6072,67.6622,67.5758,67.6386,32600.0
2011-06-27 15:00:00,86.11,86.15,85.96,85.96,17800.0,67.6308,67.6622,67.513,67.513,17800.0
2011-06-27 15:10:00,85.97,86.01,85.92,85.96,18200.0,67.5208,67.5522,67.4815,67.513,18200.0
2011-06-27 15:20:00,85.96,86.11,85.93,85.94,23300.0,67.513,67.6308,67.4894,67.4972,23300.0
2011-06-27 15:30:00,85.94,86.02,85.9,85.92,31600.0,67.4972,67.5601,67.4658,67.4815,31600.0
2011-06-27 15:40:00,85.92,85.97,85.77,85.86,51300.0,67.4815,67.5208,67.3637,67.4344,51300.0
2011-06-27 15:50:00,85.85,85.87,85.72,85.75,66700.0,67.4266,67.4423,67.3245,67.348,66700.0
2011-06-28 09:30:00,85.81,85.86,85.42,85.86,88300.0,67.3951,67.4344,67.0888,67.4344,88300.0
2011-06-28 09:40:00,85.9,86.68,85.85,86.61,23700.0,67.4658,68.0784,67.4266,68.0235,23700.0
2011-06-28 09:50:00,86.6,86.76,86.32,86.7,63200.0,68.0156,68.1413,67.7957,68.0942,63200.0
2011-06-28 10:00:00,86.7,87.01,86.69,86.93,32300.0,68.0942,68.3376,68.0863,68.2748,32300.0
2011-06-28 10:10:00,86.86,87.11,86.83,86.89,17300.0,68.2198,68.4162,68.1963,68.2434,17300.0
2011-06-28 10:20:00,86.85,86.93,86.58,86.76,25500.0,68.212,68.2748,67.9999,68.1413,25500.0
2011-06-28 10:30:00,86.75,86.99,86.73,86.76,21800.0,68.1334,68.3219,68.1177,68.1413,21800.0
2011-06-28 10:40:00,86.74,86.88,86.68,86.81,32800.0,68.1256,68.2355,68.0784,68.1805,32800.0
2011-06-28 10:50:00,86.8,86.86,86.61,86.61,22900.0,68.1727,68.2198,68.0235,68.0235,22900.0
2011-06-28 11:00:00,86.62,86.9,86.44,86.86,88500.0,68.0313,68.2512,67.8899,68.2198,88500.0
2011-06-28 11:10:00,86.87,86.91,86.81,86.82,29800.0,68.2277,68.2591,68.1805,68.1884,29800.0
2011-06-28 11:20:00,86.84,86.88,86.82,86.85,22500.0,68.2041,68.2355,68.1884,68.212,22500.0
2011-06-28 11:30:00,86.88,87.01,86.88,86.95,14700.0,68.2355,68.3376,68.2355,68.2905,14700.0
2011-06-28 11:40:00,86.95,87.0,86.89,86.91,47600.0,68.2905,68.3298,68.2434,68.2591,47600.0
2011-06-28 11:50:00,86.92,87.02,86.85,87.0,19100.0,68.2669,68.3455,68.212,68.3298,19100.0
2011-06-28 12:00:00,87.0,87.17,86.97,87.11,11200.0,68.3298,68.4633,68.3062,68.4162,11200.0
2011-06-28 12:10:00,87.1,87.3,87.06,87.3,16800.0,68.4083,68.5654,68.3769,68.5654,16800.0
2011-06-28 12:20:00,87.29,87.4,87.29,87.34,27800.0,68.5575,68.6439,68.5575,68.5968,27800.0
2011-06-28 12:30:00,87.34,87.49,87.33,87.42,30300.0,68.5968,68.7146,68.589,68.6596,30300.0
2011-06-28 12:40:00,87.42,87.48,87.36,87.4,17600.0,68.6596,68.7068,68.6125,68.6439,17600.0
2011-06-28 12:50:00,87.38,87.4,87.32,87.34,19200.0,68.6282,68.6439,68.5811,68.5968,19200.0
2011-06-28 13:00:00,87.36,87.36,87.23,87.27,46300.0,68.6125,68.6125,68.5104,68.5418,46300.0
2011-06-28 13:10:00,87.26,87.29,87.11,87.15,42200.0,68.534,68.5575,68.4162,68.4476,42200.0
2011-06-28 13:20:00,87.13,87.23,87.08,87.23,12300.0,68.4319,68.5104,68.3926,68.5104,12300.0
2011-06-28 13:30:00,87.22,87.22,87.07,87.17,19500.0,68.5026,68.5026,68.3847,68.4633,19500.0
2011-06-28 13:40:00,87.17,87.23,87.12,87.21,11300.0,68.4633,68.5104,68.424,68.4947,11300.0
2011-06-28 13:50:00,87.2,87.22,87.11,87.12,9100.0,68.4869,68.5026,68.4162,68.424,9100.0
2011-06-28 14:00:00,87.12,87.16,86.99,87.05,22800.0,68.424,68.4554,68.3219,68.369,22800.0
2011-06-28 14:10:00,87.04,87.1,86.98,87.01,12700.0,68.3612,68.4083,68.3141,68.3376,12700.0
2011-06-28 14:20:00,87.01,87.07,86.93,87.04,16900.0,68.3376,68.3847,68.2748,68.3612,16900.0
2011-06-28 14:30:00,87.04,87.12,86.98,87.08,22300.0,68.3612,68.424,68.3141,68.3926,22300.0
2011-06-28 14:40:00,87.07,87.09,86.94,87.01,17400.0,68.3847,68.4005,68.2826,68.3376,17400.0
2011-06-28 14:50:00,87.01,87.05,86.97,87.04,12700.0,68.3376,68.369,68.3062,68.3612,12700.0
2011-06-28 15:00:00,87.02,87.02,86.96,86.97,26500.0,68.3455,68.3455,68.2984,68.3062,26500.0
2011-06-28 15:10:00,86.97,86.97,86.82,86.87,31900.0,68.3062,68.3062,68.1884,68.2277,31900.0
2011-06-28 15:20:00,86.86,86.9,86.83,86.9,8800.0,68.2198,68.2512,68.1963,68.2512,8800.0
2011-06-28 15:30:00,86.88,86.9,86.66,86.76,60800.0,68.2355,68.2512,68.0627,68.1413,60800.0
2011-06-28 15:40:00,86.75,86.9,86.74,86.87,64500.0,68.1334,68.2512,68.1256,68.2277,64500.0
2011-06-28 15:50:00,86.87,86.88,86.79,86.87,113400.0,68.2277,68.2355,68.1648,68.2277,113400.0
2011-06-29 09:30:00,87.19,87.49,86.98,86.98,46200.0,68.479,68.7146,68.3141,68.3141,46200.0
2011-06-29 09:40:00,86.94,87.07,86.82,86.91,34300.0,68.2826,68.3847,68.1884,68.2591,34300.0
2011-06-29 09:50:00,86.91,87.04,86.78,87.01,19800.0,68.2591,68.3612,68.157,68.3376,19800.0
2011-06-29 10:00:00,87.0,87.16,86.55,86.71,23400.0,68.3298,68.4554,67.9763,68.102,23400.0
2011-06-29 10:10:00,86.69,87.0,86.65,86.87,19000.0,68.0863,68.3298,68.0549,68.2277,19000.0
2011-06-29 10:20:00,86.87,87.02,86.73,86.85,26000.0,68.2277,68.3455,68.1177,68.212,26000.0
2011-06-29 10:30:00,86.85,87.06,86.69,86.98,45300.0,68.212,68.3769,68.0863,68.3141,45300.0
2011-06-29 10:40:00,87.05,87.54,87.05,87.32,98600.0,68.369,68.7539,68.369,68.5811,98600.0
2011-06-29 10:50:00,87.32,87.81,87.29,87.76,66700.0,68.5811,68.9659,68.5575,68.9267,66700.0
2011-06-29 11:00:00,87.76,87.91,87.7,87.83,35900.0,68.9267,69.0445,68.8796,68.9817,35900.0
2011-06-29 11:10:00,87.86,87.97,87.77,87.89,11700.0,69.0052,69.0916,68.9345,69.0288,11700.0
2011-06-29 11:20:00,87.87,88.02,87.81,87.88,21600.0,69.0131,69.1309,68.9659,69.0209,21600.0
2011-06-29 11:30:00,87.9,87.95,87.65,87.7,16000.0,69.0366,69.0759,68.8403,68.8796,16000.0
2011-06-29 11:40:00,87.7,87.7,87.54,87.65,15400.0,68.8796,68.8796,68.7539,68.8403,15400.0
2011-06-29 11:50:00,87.64,87.65,87.6,87.61,20700.0,68.8324,68.8403,68.801,68.8089,20700.0
2011-06-29 12:00:00,87.63,87.73,87.58,87.63,26900.0,68.8246,68.9031,68.7853,68.8246,26900.0
2011-06-29 12:10:00,87.66,87.66,87.5,87.5,23200.0,68.8481,68.8481,68.7225,68.7225,23200.0
2011-06-29 12:20:00,87.49,87.52,87.4,87.5,41900.0,68.7146,68.7382,68.6439,68.7225,41900.0
2011-06-29 12:30:00,87.5,87.51,87.4,87.49,24200.0,68.7225,68.7303,68.6439,68.7146,24200.0
2011-06-29 12:40:00,87.52,87.61,87.51,87.59,22400.0,68.7382,68.8089,68.7303,68.7932,22400.0
2011-06-29 12:50:00,87.58,87.6,87.46,87.56,32900.0,68.7853,68.801,68.6911,68.7696,32900.0
2011-06-29 13:00:00,87.56,87.66,87.49,87.66,9900.0,68.7696,68.8481,68.7146,68.8481,9900.0
2011-06-29 13:10:00,87.71,87.81,87.7,87.8,18400.0,68.8874,68.9659,68.8796,68.9581,18400.0
2011-06-29 13:20:00,87.78,87.78,87.58,87.61,10800.0,68.9424,68.9424,68.7853,68.8089,10800.0
2011-06-29 13:30:00,87.65,87.84,87.65,87.84,7300.0,68.8403,68.9895,68.8403,68.9895,7300.0
2011-06-29 13:40:00,87.84,87.84,87.66,87.69,7900.0,68.9895,68.9895,68.8481,68.8717,7900.0
2011-06-29 13:50:00,87.69,87.71,87.4,87.53,22400.0,68.8717,68.8874,68.6439,68.746,22400.0
2011-06-29 14:00:00,87.52,87.58,87.39,87.4,10000.0,68.7382,68.7853,68.6361,68.6439,10000.0
2011-06-29 14:10:00,87.4,87.42,87.14,87.3,22700.0,68.6439,68.6596,68.4397,68.5654,22700.0
2011-06-29 14:20:00,87.29,87.29,86.92,86.96,49600.0,68.5575,68.5575,68.2669,68.2984,49600.0
2011-06-29 14:30:00,86.96,87.08,86.94,86.98,36900.0,68.2984,68.3926,68.2826,68.3141,36900.0
2011-06-29 14:40:00,86.99,87.02,86.65,86.67,55300.0,68.3219,68.3455,68.0549,68.0706,55300.0
2011-06-29 14:50:00,86.69,87.03,86.69,87.0,42300.0,68.0863,68.3533,68.0863,68.3298,42300.0
2011-06-29 15:00:00,86.97,87.11,86.96,86.97,44300.0,68.3062,68.4162,68.2984,68.3062,44300.0
2011-06-29 15:10:00,86.96,87.11,86.96,87.05,37500.0,68.2984,68.4162,68.2984,68.369,37500.0
2011-06-29 15:20:00,87.03,87.19,86.95,87.03,46700.0,68.3533,68.479,68.2905,68.3533,46700.0
2011-06-29 15:30:00,87.02,87.07,87.0,87.04,59300.0,68.3455,68.3847,68.3298,68.3612,59300.0
2011-06-29 15:40:00,87.04,87.08,86.88,86.97,79000.0,68.3612,68.3926,68.2355,68.3062,79000.0
2011-06-29 15:50:00,86.96,87.04,86.9,86.95,160100.0,68.2984,68.3612,68.2512,68.2905,160100.0
2011-06-30 09:30:00,87.37,87.62,87.07,87.12,25800.0,68.6204,68.8167,68.3847,68.424,25800.0
2011-06-30 09:40:00,87.11,88.53,87.11,88.46,60600.0,68.4162,69.5314,68.4162,69.4765,60600.0
2011-06-30 09:50:00,88.47,89.04,88.43,88.99,132600.0,69.4843,69.932,69.4529,69.8927,132600.0
2011-06-30 10:00:00,88.96,89.43,88.93,89.28,94200.0,69.8692,70.2383,69.8456,70.1205,94200.0
2011-06-30 10:10:00,89.28,89.76,89.23,89.7,146300.0,70.1205,70.4975,70.0812,70.4503,146300.0
2011-06-30 10:20:00,89.72,90.49,89.72,90.46,132500.0,70.4661,71.0708,70.4661,71.0473,132500.0
2011-06-30 10:30:00,90.44,90.59,90.35,90.5,131800.0,71.0315,71.1494,70.9609,71.0787,131800.0
2011-06-30 10:40:00,90.49,90.58,89.87,89.92,91300.0,71.0708,71.1415,70.5839,70.6231,91300.0
2011-06-30 10:50:00,89.9,89.95,89.81,89.84,53000.0,70.6074,70.6467,70.5367,70.5603,53000.0
2011-06-30 11:00:00,89.87,89.87,89.58,89.6,77300.0,70.5839,70.5839,70.3561,70.3718,77300.0
2011-06-30 11:10:00,89.6,89.95,89.57,89.76,57400.0,70.3718,70.6467,70.3482,70.4975,57400.0
2011-06-30 11:20:00,89.79,89.85,89.7,89.83,17900.0,70.521,70.5682,70.4503,70.5525,17900.0
2011-06-30 11:30:00,89.84,89.85,89.72,89.77,21300.0,70.5603,70.5682,70.4661,70.5053,21300.0
2011-06-30 11:40:00,89.79,89.81,89.48,89.5,26500.0,70.521,70.5367,70.2776,70.2933,26500.0
2011-06-30 11:50:00,89.5,89.54,89.47,89.5,49000.0,70.2933,70.3247,70.2697,70.2933,49000.0
2011-06-30 12:00:00,89.47,89.53,89.42,89.46,31800.0,70.2697,70.3168,70.2304,70.2619,31800.0
2011-06-30 12:10:00,89.46,89.53,89.46,89.49,21700.0,70.2619,70.3168,70.2619,70.2854,21700.0
2011-06-30 12:20:00,89.49,89.52,89.45,89.48,25600.0,70.2854,70.309,70.254,70.2776,25600.0
2011-06-30 12:30:00,89.48,89.5,89.45,89.5,25500.0,70.2776,70.2933,70.254,70.2933,25500.0
2011-06-30 12:40:00,89.5,89.5,89.45,89.5,13200.0,70.2933,70.2933,70.254,70.2933,13200.0
2011-06-30 12:50:00,89.5,89.52,89.46,89.52,24600.0,70.2933,70.309,70.2619,70.309,24600.0
2011-06-30 13:00:00,89.51,89.52,89.4,89.44,26400.0,70.3011,70.309,70.2147,70.2461,26400.0
2011-06-30 13:10:00,89.44,89.45,89.29,89.34,65100.0,70.2461,70.254,70.1283,70.1676,65100.0
2011-06-30 13:20:00,89.34,89.48,89.31,89.4,22000.0,70.1676,70.2776,70.144,70.2147,22000.0
2011-06-30 13:30:00,89.36,89.4,89.28,89.38,29500.0,70.1833,70.2147,70.1205,70.199,29500.0
2011-06-30 13:40:00,89.41,89.57,89.38,89.53,42300.0,70.2226,70.3482,70.199,70.3168,42300.0
2011-06-30 13:50:00,89.5,89.72,89.5,89.65,47800.0,70.2933,70.4661,70.2933,70.4111,47800.0
2011-06-30 14:00:00,89.65,89.73,89.57,89.71,24700.0,70.4111,70.4739,70.3482,70.4582,24700.0
2011-06-30 14:10:00,89.72,89.8,89.72,89.75,60700.0,70.4661,70.5289,70.4661,70.4896,60700.0
2011-06-30 14:20:00,89.77,89.8,89.64,89.65,47100.0,70.5053,70.5289,70.4032,70.4111,47100.0
2011-06-30 14:30:00,89.66,89.8,89.63,89.72,30200.0,70.4189,70.5289,70.3954,70.4661,30200.0
2011-06-30 14:40:00,89.73,89.78,89.7,89.71,26600.0,70.4739,70.5132,70.4503,70.4582,26600.0
2011-06-30 14:50:00,89.71,89.85,89.7,89.76,21700.0,70.4582,70.5682,70.4503,70.4975,21700.0
2011-06-30 15:00:00,89.74,89.76,89.69,89.75,46400.0,70.4818,70.4975,70.4425,70.4896,46400.0
2011-06-30 15:10:00,89.74,89.77,89.71,89.77,29000.0,70.4818,70.5053,70.4582,70.5053,29000.0
2011-06-30 15:20:00,89.76,89.78,89.7,89.73,56200.0,70.4975,70.5132,70.4503,70.4739,56200.0
2011-06-30 15:30:00,89.73,89.79,89.71,89.77,77000.0,70.4739,70.521,70.4582,70.5053,77000.0
2011-06-30 15:40:00,89.77,89.83,89.7,89.78,112900.0,70.5053,70.5525,70.4503,70.5132,112900.0
2011-06-30 15:50:00,89.78,89.85,89.72,89.74,185500.0,70.5132,70.5682,70.4661,70.4818,185500.0
2011-07-01 09:30:00,89.75,89.93,89.45,89.56,27200.0,70.4896,70.631,70.254,70.3404,27200.0
2011-07-01 09:40:00,89.55,89.71,89.41,89.58,27400.0,70.3325,70.4582,70.2226,70.3561,27400.0
2011-07-01 09:50:00,89.58,89.8,89.51,89.67,32700.0,70.3561,70.5289,70.3011,70.4268,32700.0
2011-07-01 10:00:00,89.72,91.03,89.72,91.02,215100.0,70.4661,71.4949,70.4661,71.4871,215100.0
2011-07-01 10:10:00,91.01,91.27,90.75,90.78,102600.0,71.4792,71.6834,71.275,71.2986,102600.0
2011-07-01 10:20:00,90.75,90.98,90.73,90.83,77900.0,71.275,71.4557,71.2593,71.3379,77900.0
2011-07-01 10:30:00,90.84,91.18,90.75,91.18,92700.0,71.3457,71.6127,71.275,71.6127,92700.0
2011-07-01 10:40:00,91.18,91.2,90.96,91.03,21200.0,71.6127,71.6284,71.44,71.4949,21200.0
2011-07-01 10:50:00,91.02,91.13,90.96,90.99,14000.0,71.4871,71.5735,71.44,71.4635,14000.0
2011-07-01 11:00:00,91.0,91.04,90.74,90.81,43900.0,71.4714,71.5028,71.2672,71.3221,43900.0
2011-07-01 11:10:00,90.82,90.94,90.78,90.88,23700.0,71.33,71.4242,71.2986,71.3771,23700.0
2011-07-01 11:20:00,90.91,90.98,90.85,90.9,24800.0,71.4007,71.4557,71.3536,71.3928,24800.0
2011-07-01 11:30:00,90.89,91.0,90.85,90.91,53800.0,71.385,71.4714,71.3536,71.4007,53800.0
2011-07-01 11:40:00,90.9,90.9,90.76,90.77,9900.0,71.3928,71.3928,71.2829,71.2907,9900.0
2011-07-01 11:50:00,90.76,91.08,90.75,91.07,41600.0,71.2829,71.5342,71.275,71.5263,41600.0
2011-07-01 12:00:00,91.1,91.11,90.93,91.0,22100.0,71.5499,71.5578,71.4164,71.4714,22100.0
2011-07-01 12:10:00,91.04,91.2,90.99,91.17,27300.0,71.5028,71.6284,71.4635,71.6049,27300.0
2011-07-01 12:20:00,91.14,91.27,91.09,91.19,13900.0,71.5813,71.6834,71.5421,71.6206,13900.0
2011-07-01 12:30:00,91.19,91.25,91.12,91.22,70600.0,71.6206,71.6677,71.5656,71.6442,70600.0
2011-07-01 12:40:00,91.22,91.37,91.19,91.36,66700.0,71.6442,71.762,71.6206,71.7541,66700.0
2011-07-01 12:50:00,91.35,91.4,91.28,91.39,13400.0,71.7463,71.7855,71.6913,71.7777,13400.0
2011-07-01 13:00:00,91.38,91.59,91.35,91.59,25700.0,71.7698,71.9348,71.7463,71.9348,25700.0
2011-07-01 13:10:00,91.55,91.6,91.49,91.57,32800.0,71.9033,71.9426,71.8562,71.919,32800.0
2011-07-01 13:20:00,91.55,91.68,91.48,91.66,41000.0,71.9033,72.0054,71.8484,71.9897,41000.0
2011-07-01 13:30:00,91.65,91.9,91.58,91.86,58100.0,71.9819,72.1782,71.9269,72.1468,58100.0
2011-07-01 13:40:00,91.85,91.88,91.77,91.78,72400.0,72.139,72.1625,72.0761,72.084,72400.0
2011-07-01 13:50:00,91.79,91.99,91.78,91.99,59100.0,72.0918,72.2489,72.084,72.2489,59100.0
2011-07-01 14:00:00,91.97,91.98,91.92,91.98,35500.0,72.2332,72.2411,72.1939,72.2411,35500.0
2011-07-01 14:10:00,91.98,92.0,91.9,91.95,34000.0,72.2411,72.2568,72.1782,72.2175,34000.0
2011-07-01 14:20:00,91.9,91.95,91.73,91.74,24000.0,72.1782,72.2175,72.0447,72.0526,24000.0
2011-07-01 14:30:00,91.76,91.82,91.7,91.77,24700.0,72.0683,72.1154,72.0211,72.0761,24700.0
2011-07-01 14:40:00,91.75,91.85,91.71,91.78,27200.0,72.0604,72.139,72.029,72.084,27200.0
2011-07-01 14:50:00,91.79,91.98,91.76,91.95,23600.0,72.0918,72.2411,72.0683,72.2175,23600.0
2011-07-01 15:00:00,91.96,92.01,91.83,91.83,32800.0,72.2254,72.2646,72.1233,72.1233,32800.0
2011-07-01 15:10:00,91.82,91.87,91.68,91.72,31600.0,72.1154,72.1547,72.0054,72.0369,31600.0
2011-07-01 15:20:00,91.72,91.73,91.57,91.62,34600.0,72.0369,72.0447,71.919,71.9583,34600.0
2011-07-01 15:30:00,91.63,91.73,91.58,91.72,59200.0,71.9662,72.0447,71.9269,72.0369,59200.0
2011-07-01 15:40:00,91.74,91.8,91.67,91.69,78800.0,72.0526,72.0997,71.9976,72.0133,78800.0
2011-07-01 15:50:00,91.7,91.75,91.54,91.58,107300.0,72.0211,72.0604,71.8955,71.9269,107300.0
2011-07-05 09:30:00,91.68,91.8,90.71,90.76,102000.0,72.0054,72.0997,71.2436,71.2829,102000.0
2011-07-05 09:40:00,90.76,91.29,90.71,91.23,52500.0,71.2829,71.6991,71.2436,71.652,52500.0
2011-07-05 09:50:00,91.23,91.25,90.89,90.92,26100.0,71.652,71.6677,71.385,71.4085,26100.0
2011-07-05 10:00:00,90.93,91.28,90.68,91.1,44700.0,71.4164,71.6913,71.22,71.5499,44700.0
2011-07-05 10:10:00,91.1,91.1,90.49,90.53,31600.0,71.5499,71.5499,71.0708,71.1022,31600.0
2011-07-05 10:20:00,90.55,90.65,90.46,90.65,21200.0,71.1179,71.1965,71.0473,71.1965,21200.0
2011-07-05 10:30:00,90.64,90.77,90.61,90.71,11600.0,71.1886,71.2907,71.1651,71.2436,11600.0
2011-07-05 10:40:00,90.71,91.02,90.71,90.79,19900.0,71.2436,71.4871,71.2436,71.3064,19900.0
2011-07-05 10:50:00,90.8,90.91,90.71,90.71,10800.0,71.3143,71.4007,71.2436,71.2436,10800.0
2011-07-05 11:00:00,90.71,90.95,90.71,90.83,60400.0,71.2436,71.4321,71.2436,71.3379,60400.0
2011-07-05 11:10:00,90.77,90.9,90.68,90.9,21700.0,71.2907,71.3928,71.22,71.3928,21700.0
2011-07-05 11:20:00,90.9,91.04,90.88,90.96,16300.0,71.3928,71.5028,71.3771,71.44,16300.0
2011-07-05 11:30:00,90.95,90.97,90.79,90.81,22800.0,71.4321,71.4478,71.3064,71.3221,22800.0
2011-07-05 11:40:00,90.83,91.01,90.77,90.94,14300.0,71.3379,71.4792,71.2907,71.4242,14300.0
2011-07-05 11:50:00,90.94,90.99,90.84,90.85,22900.0,71.4242,71.4635,71.3457,71.3536,22900.0
2011-07-05 12:00:00,90.87,91.12,90.86,91.08,16100.0,71.3693,71.5656,71.3614,71.5342,16100.0
2011-07-05 12:10:00,91.12,91.15,91.07,91.07,7000.0,71.5656,71.5892,71.5263,71.5263,7000.0
2011-07-05 12:20:00,91.03,91.03,90.89,90.98,9800.0,71.4949,71.4949,71.385,71.4557,9800.0
2011-07-05 12:30:00,90.97,91.02,90.95,90.97,7500.0,71.4478,71.4871,71.4321,71.4478,7500.0
2011-07-05 12:40:00,90.99,91.11,90.92,90.92,14300.0,71.4635,71.5578,71.4085,71.4085,14300.0
2011-07-05 12:50:00,90.87,91.05,90.86,90.98,11100.0,71.3693,71.5106,71.3614,71.4557,11100.0
2011-07-05 13:00:00,91.0,91.09,91.0,91.02,40800.0,71.4714,71.5421,71.4714,71.4871,40800.0
2011-07-05 13:10:00,91.01,91.01,90.94,91.0,12200.0,71.4792,71.4792,71.4242,71.4714,12200.0
2011-07-05 13:20:00,90.99,91.02,90.97,91.0,8100.0,71.4635,71.4871,71.4478,71.4714,8100.0
2011-07-05 13:30:00,91.0,91.02,90.97,91.0,11200.0,71.4714,71.4871,71.4478,71.4714,11200.0
2011-07-05 13:40:00,90.98,91.1,90.96,91.06,23800.0,71.4557,71.5499,71.44,71.5185,23800.0
2011-07-05 13:50:00,91.05,91.18,91.05,91.13,22300.0,71.5106,71.6127,71.5106,71.5735,22300.0
2011-07-05 14:00:00,91.13,91.16,90.74,90.79,35600.0,71.5735,71.597,71.2672,71.3064,35600.0
2011-07-05 14:10:00,90.8,90.91,90.61,90.63,19000.0,71.3143,71.4007,71.1651,71.1808,19000.0
2011-07-05 14:20:00,90.63,90.63,90.42,90.55,17500.0,71.1808,71.1808,71.0158,71.1179,17500.0
2011-07-05 14:30:00,90.53,90.66,90.39,90.65,17900.0,71.1022,71.2043,70.9923,71.1965,17900.0
2011-07-05 14:40:00,90.61,90.74,90.59,90.73,17600.0,71.1651,71.2672,71.1494,71.2593,17600.0
2011-07-05 14:50:00,90.75,90.75,90.63,90.72,14500.0,71.275,71.275,71.1808,71.2515,14500.0
2011-07-05 15:00:00,90.72,90.81,90.63,90.8,22000.0,71.2515,71.3221,71.1808,71.3143,22000.0
2011-07-05 15:10:00,90.8,90.8,90.67,90.74,16900.0,71.3143,71.3143,71.2122,71.2672,16900.0
2011-07-05 15:20:00,90.74,90.91,90.74,90.84,34500.0,71.2672,71.4007,71.2672,71.3457,34500.0
2011-07-05 15:30:00,90.85,90.86,90.63,90.71,80200.0,71.3536,71.3614,71.1808,71.2436,80200.0
2011-07-05 15:40:00,90.7,90.71,90.44,90.5,58100.0,71.2357,71.2436,71.0315,71.0787,58100.0
2011-07-05 15:50:00,90.49,90.65,90.46,90.65,103600.0,71.0708,71.1965,71.0473,71.1965,103600.0
2011-07-06 09:30:00,90.21,90.61,90.16,90.53,60100.0,70.8509,71.1651,70.8116,71.1022,60100.0
2011-07-06 09:40:00,90.47,90.47,90.08,90.23,30200.0,71.0551,71.0551,70.7488,70.8666,30200.0
2011-07-06 09:50:00,90.23,90.33,89.82,89.91,46800.0,70.8666,70.9452,70.5446,70.6153,46800.0
2011-07-06 10:00:00,89.91,90.29,89.81,90.02,41200.0,70.6153,70.9137,70.5367,70.7017,41200.0
2011-07-06 10:10:00,90.04,90.07,89.85,89.9,75800.0,70.7174,70.7409,70.5682,70.6074,75800.0
2011-07-06 10:20:00,89.92,90.14,89.9,90.08,22500.0,70.6231,70.7959,70.6074,70.7488,22500.0
2011-07-06 10:30:00,90.09,90.14,89.9,90.09,19000.0,70.7567,70.7959,70.6074,70.7567,19000.0
2011-07-06 10:40:00,90.12,90.12,89.77,89.94,13100.0,70.7802,70.7802,70.5053,70.6388,13100.0
2011-07-06 10:50:00,89.86,90.25,89.86,90.14,20200.0,70.576,70.8823,70.576,70.7959,20200.0
2011-07-06 11:00:00,90.14,90.25,90.06,90.11,16900.0,70.7959,70.8823,70.7331,70.7724,16900.0
2011-07-06 11:10:00,90.13,90.38,90.12,90.38,10100.0,70.7881,70.9844,70.7802,70.9844,10100.0
2011-07-06 11:20:00,90.36,90.53,90.34,90.53,22600.0,70.9687,71.1022,70.953,71.1022,22600.0
2011-07-06 11:30:00,90.53,90.64,90.37,90.54,29200.0,71.1022,71.1886,70.9766,71.1101,29200.0
2011-07-06 11:40:00,90.53,90.65,90.47,90.47,21700.0,71.1022,71.1965,71.0551,71.0551,21700.0
2011-07-06 11:50:00,90.46,90.51,90.34,90.39,28600.0,71.0473,71.0865,70.953,70.9923,28600.0
2011-07-06 12:00:00,90.36,90.37,90.14,90.2,45400.0,70.9687,70.9766,70.7959,70.843,45400.0
2011-07-06 12:10:00,90.22,90.32,90.18,90.31,19000.0,70.8588,70.9373,70.8273,70.9294,19000.0
2011-07-06 12:20:00,90.31,90.33,90.22,90.25,20200.0,70.9294,70.9452,70.8588,70.8823,20200.0
2011-07-06 12:30:00,90.31,90.33,90.22,90.31,32100.0,70.9294,70.9452,70.8588,70.9294,32100.0
2011-07-06 12:40:00,90.31,90.34,90.26,90.32,23800.0,70.9294,70.953,70.8902,70.9373,23800.0
2011-07-06 12:50:00,90.32,90.41,90.27,90.41,23500.0,70.9373,71.008,70.898,71.008,23500.0
2011-07-06 13:00:00,90.41,90.42,90.28,90.28,24000.0,71.008,71.0158,70.9059,70.9059,24000.0
2011-07-06 13:10:00,90.28,90.29,90.17,90.18,11000.0,70.9059,70.9137,70.8195,70.8273,11000.0
2011-07-06 13:20:00,90.19,90.22,90.09,90.1,11600.0,70.8352,70.8588,70.7567,70.7645,11600.0
2011-07-06 13:30:00,90.08,90.12,90.07,90.09,18300.0,70.7488,70.7802,70.7409,70.7567,18300.0
2011-07-06 13:40:00,90.08,90.19,90.05,90.11,10400.0,70.7488,70.8352,70.7252,70.7724,10400.0
2011-07-06 13:50:00,90.13,90.29,90.03,90.27,11300.0,70.7881,70.9137,70.7095,70.898,11300.0
2011-07-06 14:00:00,90.27,90.37,90.24,90.28,86200.0,70.898,70.9766,70.8745,70.9059,86200.0
2011-07-06 14:10:00,90.29,90.33,90.17,90.29,20500.0,70.9137,70.9452,70.8195,70.9137,20500.0
2011-07-06 14:20:00,90.31,90.39,90.19,90.38,15500.0,70.9294,70.9923,70.8352,70.9844,15500.0
2011-07-06 14:30:00,90.4,90.54,90.36,90.54,19100.0,71.0001,71.1101,70.9687,71.1101,19100.0
2011-07-06 14:40:00,90.53,90.66,90.44,90.58,22400.0,71.1022,71.2043,71.0315,71.1415,22400.0
2011-07-06 14:50:00,90.57,90.61,90.42,90.43,13700.0,71.1336,71.1651,71.0158,71.0237,13700.0
2011-07-06 15:00:00,90.41,90.43,90.23,90.4,21600.0,71.008,71.0237,70.8666,71.0001,21600.0
2011-07-06 15:10:00,90.39,90.45,90.25,90.27,34900.0,70.9923,71.0394,70.8823,70.898,34900.0
2011-07-06 15:20:00,90.29,90.32,90.21,90.28,58400.0,70.9137,70.9373,70.8509,70.9059,58400.0
2011-07-06 15:30:00,90.29,90.29,90.16,90.2,42700.0,70.9137,70.9137,70.8116,70.843,42700.0
2011-07-06 15:40:00,90.22,90.23,90.11,90.13,74000.0,70.8588,70.8666,70.7724,70.7881,74000.0
2011-07-06 15:50:00,90.16,90.3,90.12,90.26,127700.0,70.8116,70.9216,70.7802,70.8902,127700.0
2011-07-07 09:30:00,91.32,91.34,90.9,91.04,71200.0,71.7227,71.7384,71.3928,71.5028,71200.0
2011-07-07 09:40:00,91.04,91.14,90.7,90.7,73300.0,71.5028,71.5813,71.2357,71.2357,73300.0
2011-07-07 09:50:00,90.76,91.24,90.72,91.0,84400.0,71.2829,71.6599,71.2515,71.4714,84400.0
2011-07-07 10:00:00,91.01,91.1,90.79,90.8,37900.0,71.4792,71.5499,71.3064,71.3143,37900.0
2011-07-07 10:10:00,90.8,90.87,90.68,90.68,33100.0,71.3143,71.3693,71.22,71.22,33100.0
2011-07-07 10:20:00,90.68,90.79,90.57,90.71,26200.0,71.22,71.3064,71.1336,71.2436,26200.0
2011-07-07 10:30:00,90.7,90.73,90.68,90.69,50400.0,71.2357,71.2593,71.22,71.2279,50400.0
2011-07-07 10:40:00,90.7,90.73,90.66,90.73,22800.0,71.2357,71.2593,71.2043,71.2593,22800.0
2011-07-07 10:50:00,90.72,90.73,90.59,90.7,16100.0,71.2515,71.2593,71.1494,71.2357,16100.0
2011-07-07 11:00:00,90.69,90.75,90.58,90.72,17700.0,71.2279,71.275,71.1415,71.2515,17700.0
2011-07-07 11:10:00,90.71,90.73,90.5,90.54,38200.0,71.2436,71.2593,71.0787,71.1101,38200.0
2011-07-07 11:20:00,90.54,90.68,90.52,90.68,18000.0,71.1101,71.22,71.0944,71.22,18000.0
2011-07-07 11:30:00,90.68,90.73,90.58,90.61,24100.0,71.22,71.2593,71.1415,71.1651,24100.0
2011-07-07 11:40:00,90.59,90.6,90.46,90.46,32700.0,71.1494,71.1572,71.0473,71.0473,32700.0
2011-07-07 11:50:00,90.46,90.48,90.37,90.39,48400.0,71.0473,71.063,70.9766,70.9923,48400.0
2011-07-07 12:00:00,90.39,90.44,90.35,90.42,32100.0,70.9923,71.0315,70.9609,71.0158,32100.0
2011-07-07 12:10:00,90.43,90.45,90.35,90.35,38900.0,71.0237,71.0394,70.9609,70.9609,38900.0
2011-07-07 12:20:00,90.37,90.37,90.18,90.22,92300.0,70.9766,70.9766,70.8273,70.8588,92300.0
2011-07-07 12:30:00,90.23,90.27,90.17,90.23,19200.0,70.8666,70.898,70.8195,70.8666,19200.0
2011-07-07 12:40:00,90.23,90.24,90.12,90.14,18700.0,70.8666,70.8745,70.7802,70.7959,18700.0
2011-07-07 12:50:00,90.15,90.19,90.01,90.04,23500.0,70.8038,70.8352,70.6938,70.7174,23500.0
2011-07-07 13:00:00,90.03,90.15,90.01,90.1,43400.0,70.7095,70.8038,70.6938,70.7645,43400.0
2011-07-07 13:10:00,90.11,90.2,90.11,90.2,23100.0,70.7724,70.843,70.7724,70.843,23100.0
2011-07-07 13:20:00,90.2,90.22,90.12,90.15,80100.0,70.843,70.8588,70.7802,70.8038,80100.0
2011-07-07 13:30:00,90.16,90.32,90.15,90.28,15600.0,70.8116,70.9373,70.8038,70.9059,15600.0
2011-07-07 13:40:00,90.28,90.41,90.28,90.32,18800.0,70.9059,71.008,70.9059,70.9373,18800.0
2011-07-07 13:50:00,90.33,90.37,90.23,90.32,22600.0,70.9452,70.9766,70.8666,70.9373,22600.0
2011-07-07 14:00:00,90.32,90.46,90.32,90.43,31600.0,70.9373,71.0473,70.9373,71.0237,31600.0
2011-07-07 14:10:00,90.44,90.46,90.37,90.44,25100.0,71.0315,71.0473,70.9766,71.0315,25100.0
2011-07-07 14:20:00,90.44,90.54,90.4,90.46,43300.0,71.0315,71.1101,71.0001,71.0473,43300.0
2011-07-07 14:30:00,90.45,90.48,90.35,90.37,43500.0,71.0394,71.063,70.9609,70.9766,43500.0
2011-07-07 14:40:00,90.38,90.39,90.33,90.37,70100.0,70.9844,70.9923,70.9452,70.9766,70100.0
2011-07-07 14:50:00,90.36,90.47,90.35,90.39,19500.0,70.9687,71.0551,70.9609,70.9923,19500.0
2011-07-07 15:00:00,90.38,90.43,90.29,90.42,22400.0,70.9844,71.0237,70.9137,71.0158,22400.0
2011-07-07 15:10:00,90.41,90.46,90.37,90.43,26400.0,71.008,71.0473,70.9766,71.0237,26400.0
2011-07-07 15:20:00,90.42,90.48,90.31,90.33,51700.0,71.0158,71.063,70.9294,70.9452,51700.0
2011-07-07 15:30:00,90.32,90.37,90.27,90.27,49200.0,70.9373,70.9766,70.898,70.898,49200.0
2011-07-07 15:40:00,90.26,90.26,90.09,90.14,77600.0,70.8902,70.8902,70.7567,70.7959,77600.0
2011-07-07 15:50:00,90.13,90.2,90.07,90.16,113400.0,70.7881,70.843,70.7409,70.8116,113400.0
2011-07-08 09:30:00,88.67,88.96,88.46,88.83,57100.0,69.6414,69.8692,69.4765,69.7671,57100.0
2011-07-08 09:40:00,88.89,89.19,88.75,88.75,26700.0,69.8142,70.0498,69.7042,69.7042,26700.0
2011-07-08 09:50:00,88.8,89.17,88.77,89.01,19400.0,69.7435,70.0341,69.7199,69.9084,19400.0
2011-07-08 10:00:00,89.07,89.07,88.82,89.03,23200.0,69.9555,69.9555,69.7592,69.9241,23200.0
2011-07-08 10:10:00,89.01,89.01,88.58,88.58,20400.0,69.9084,69.9084,69.5707,69.5707,20400.0
2011-07-08 10:20:00,88.55,88.79,88.5,88.74,30100.0,69.5471,69.7356,69.5079,69.6964,30100.0
2011-07-08 10:30:00,88.75,88.88,88.55,88.76,24800.0,69.7042,69.8063,69.5471,69.7121,24800.0
2011-07-08 10:40:00,88.78,88.88,88.61,88.7,20800.0,69.7278,69.8063,69.5943,69.6649,20800.0
2011-07-08 10:50:00,88.73,88.87,88.64,88.8,11600.0,69.6885,69.7985,69.6178,69.7435,11600.0
2011-07-08 11:00:00,88.82,88.84,88.5,88.54,19000.0,69.7592,69.7749,69.5079,69.5393,19000.0
2011-07-08 11:10:00,88.55,88.64,88.44,88.64,20600.0,69.5471,69.6178,69.4607,69.6178,20600.0
2011-07-08 11:20:00,88.64,88.67,88.5,88.51,21900.0,69.6178,69.6414,69.5079,69.5157,21900.0
2011-07-08 11:30:00,88.51,88.73,88.37,88.69,27200.0,69.5157,69.6885,69.4058,69.6571,27200.0
2011-07-08 11:40:00,88.73,88.88,88.67,88.76,11500.0,69.6885,69.8063,69.6414,69.7121,11500.0
2011-07-08 11:50:00,88.76,88.95,88.74,88.94,35100.0,69.7121,69.8613,69.6964,69.8534,35100.0
2011-07-08 12:00:00,88.96,88.99,88.81,88.89,29400.0,69.8692,69.8927,69.7513,69.8142,29400.0
2011-07-08 12:10:00,88.84,88.92,88.75,88.84,9500.0,69.7749,69.8377,69.7042,69.7749,9500.0
2011-07-08 12:20:00,88.81,88.9,88.78,88.81,15700.0,69.7513,69.822,69.7278,69.7513,15700.0
2011-07-08 12:30:00,88.85,88.96,88.81,88.96,8200.0,69.7828,69.8692,69.7513,69.8692,8200.0
2011-07-08 12:40:00,89.05,89.15,89.0,89.13,5700.0,69.9398,70.0184,69.9006,70.0027,5700.0
2011-07-08 12:50:00,89.11,89.11,88.97,89.11,8200.0,69.987,69.987,69.877,69.987,8200.0
2011-07-08 13:00:00,89.08,89.08,88.94,89.08,17200.0,69.9634,69.9634,69.8534,69.9634,17200.0
2011-07-08 13:10:00,89.02,89.07,88.87,88.9,22400.0,69.9163,69.9555,69.7985,69.822,22400.0
2011-07-08 13:20:00,88.9,89.12,88.87,89.12,12400.0,69.822,69.9948,69.7985,69.9948,12400.0
2011-07-08 13:30:00,89.16,89.31,89.16,89.31,8900.0,70.0262,70.144,70.0262,70.144,8900.0
2011-07-08 13:40:00,89.31,89.34,89.1,89.11,10100.0,70.144,70.1676,69.9791,69.987,10100.0
2011-07-08 13:50:00,89.1,89.21,89.07,89.13,7300.0,69.9791,70.0655,69.9555,70.0027,7300.0
2011-07-08 14:00:00,89.13,89.15,89.04,89.15,6000.0,70.0027,70.0184,69.932,70.0184,6000.0
2011-07-08 14:10:00,89.16,89.16,88.94,89.01,6700.0,70.0262,70.0262,69.8534,69.9084,6700.0
2011-07-08 14:20:00,89.0,89.0,88.83,88.9,62800.0,69.9006,69.9006,69.7671,69.822,62800.0
2011-07-08 14:30:00,88.94,88.97,88.84,88.88,43400.0,69.8534,69.877,69.7749,69.8063,43400.0
2011-07-08 14:40:00,88.89,88.97,88.81,88.92,9900.0,69.8142,69.877,69.7513,69.8377,9900.0
2011-07-08 14:50:00,88.93,88.96,88.86,88.9,7300.0,69.8456,69.8692,69.7906,69.822,7300.0
2011-07-08 15:00:00,88.9,89.23,88.9,89.16,27200.0,69.822,70.0812,69.822,70.0262,27200.0
2011-07-08 15:10:00,89.18,89.19,89.12,89.13,22300.0,70.0419,70.0498,69.9948,70.0027,22300.0
2011-07-08 15:20:00,89.12,89.14,89.05,89.1,17800.0,69.9948,70.0105,69.9398,69.9791,17800.0
2011-07-08 15:30:00,89.09,89.37,89.09,89.26,32700.0,69.9713,70.1912,69.9713,70.1048,32700.0
2011-07-08 15:40:00,89.26,89.31,89.19,89.23,54500.0,70.1048,70.144,70.0498,70.0812,54500.0
2011-07-08 15:50:00,89.23,89.29,89.13,89.27,114800.0,70.0812,70.1283,70.0027,70.1126,114800.0
2011-07-11 09:30:00,87.83,88.09,87.83,87.89,30300.0,68.9817,69.1859,68.9817,69.0288,30300.0
2011-07-11 09:40:00,87.89,87.94,87.51,87.65,36400.0,69.0288,69.068,68.7303,68.8403,36400.0
2011-07-11 09:50:00,87.61,87.87,87.36,87.37,83300.0,68.8089,69.0131,68.6125,68.6204,83300.0
2011-07-11 10:00:00,87.44,87.59,87.23,87.27,49900.0,68.6753,68.7932,68.5104,68.5418,49900.0
2011-07-11 10:10:00,87.23,87.35,87.03,87.06,23400.0,68.5104,68.6047,68.3533,68.3769,23400.0
2011-07-11 10:20:00,87.11,87.19,86.5,86.52,98400.0,68.4162,68.479,67.9371,67.9528,98400.0
2011-07-11 10:30:00,86.51,86.51,86.21,86.21,81700.0,67.9449,67.9449,67.7093,67.7093,81700.0
2011-07-11 10:40:00,86.24,86.43,86.23,86.41,88600.0,67.7329,67.8821,67.725,67.8664,88600.0
2011-07-11 10:50:00,86.42,86.43,86.11,86.13,37900.0,67.8742,67.8821,67.6308,67.6465,37900.0
2011-07-11 11:00:00,86.12,86.32,86.08,86.32,71700.0,67.6386,67.7957,67.6072,67.7957,71700.0
2011-07-11 11:10:00,86.34,86.77,86.34,86.76,32100.0,67.8114,68.1491,67.8114,68.1413,32100.0
2011-07-11 11:20:00,86.79,87.03,86.78,87.03,65900.0,68.1648,68.3533,68.157,68.3533,65900.0
2011-07-11 11:30:00,87.05,87.22,87.0,87.01,38500.0,68.369,68.5026,68.3298,68.3376,38500.0
2011-07-11 11:40:00,87.03,87.24,87.01,87.19,14800.0,68.3533,68.5183,68.3376,68.479,14800.0
2011-07-11 11:50:00,87.23,87.32,87.19,87.19,11600.0,68.5104,68.5811,68.479,68.479,11600.0
2011-07-11 12:00:00,87.19,87.22,87.12,87.21,7500.0,68.479,68.5026,68.424,68.4947,7500.0
2011-07-11 12:10:00,87.2,87.33,87.14,87.29,19900.0,68.4869,68.589,68.4397,68.5575,19900.0
2011-07-11 12:20:00,87.31,87.31,87.21,87.24,18500.0,68.5732,68.5732,68.4947,68.5183,18500.0
2011-07-11 12:30:00,87.23,87.24,87.06,87.12,12000.0,68.5104,68.5183,68.3769,68.424,12000.0
2011-07-11 12:40:00,87.13,87.16,86.88,86.88,11400.0,68.4319,68.4554,68.2355,68.2355,11400.0
2011-07-11 12:50:00,86.87,86.93,86.82,86.87,4900.0,68.2277,68.2748,68.1884,68.2277,4900.0
2011-07-11 13:00:00,86.89,86.97,86.88,86.9,7100.0,68.2434,68.3062,68.2355,68.2512,7100.0
2011-07-11 13:10:00,86.89,86.89,86.63,86.64,20900.0,68.2434,68.2434,68.0392,68.047,20900.0
2011-07-11 13:20:00,86.67,86.85,86.67,86.85,6300.0,68.0706,68.212,68.0706,68.212,6300.0
2011-07-11 13:30:00,86.84,86.94,86.81,86.91,7800.0,68.2041,68.2826,68.1805,68.2591,7800.0
2011-07-11 13:40:00,86.92,86.98,86.8,86.96,14400.0,68.2669,68.3141,68.1727,68.2984,14400.0
2011-07-11 13:50:00,86.98,87.08,86.94,87.06,7700.0,68.3141,68.3926,68.2826,68.3769,7700.0
2011-07-11 14:00:00,87.1,87.15,87.02,87.14,13900.0,68.4083,68.4476,68.3455,68.4397,13900.0
2011-07-11 14:10:00,87.13,87.17,86.77,86.78,42100.0,68.4319,68.4633,68.1491,68.157,42100.0
2011-07-11 14:20:00,86.79,86.92,86.76,86.79,9300.0,68.1648,68.2669,68.1413,68.1648,9300.0
2011-07-11 14:30:00,86.78,86.91,86.61,86.9,21800.0,68.157,68.2591,68.0235,68.2512,21800.0
2011-07-11 14:40:00,86.91,86.95,86.74,86.74,12700.0,68.2591,68.2905,68.1256,68.1256,12700.0
2011-07-11 14:50:00,86.74,86.83,86.64,86.72,14500.0,68.1256,68.1963,68.047,68.1099,14500.0
2011-07-11 15:00:00,86.75,86.79,86.51,86.52,30300.0,68.1334,68.1648,67.9449,67.9528,30300.0
2011-07-11 15:10:00,86.52,86.68,86.52,86.62,23700.0,67.9528,68.0784,67.9528,68.0313,23700.0
2011-07-11 15:20:00,86.62,86.86,86.61,86.86,48100.0,68.0313,68.2198,68.0235,68.2198,48100.0
2011-07-11 15:30:00,86.88,87.05,86.86,87.02,112400.0,68.2355,68.369,68.2198,68.3455,112400.0
2011-07-11 15:40:00,87.01,87.02,86.78,86.78,64600.0,68.3376,68.3455,68.157,68.157,64600.0
2011-07-11 15:50:00,86.79,87.01,86.71,86.99,84800.0,68.1648,68.3376,68.102,68.3219,84800.0
2011-07-12 09:30:00,86.55,87.01,86.49,87.0,41500.0,67.9763,68.3376,67.9292,68.3298,41500.0
2011-07-12 09:40:00,87.0,87.14,86.76,86.89,49700.0,68.3298,68.4397,68.1413,68.2434,49700.0
2011-07-12 09:50:00,86.85,87.03,86.34,86.83,79500.0,68.212,68.3533,67.8114,68.1963,79500.0
2011-07-12 10:00:00,86.88,87.31,86.71,87.17,40700.0,68.2355,68.5732,68.102,68.4633,40700.0
2011-07-12 10:10:00,87.16,87.16,86.71,86.92,34500.0,68.4554,68.4554,68.102,68.2669,34500.0
2011-07-12 10:20:00,86.94,86.94,86.4,86.64,46400.0,68.2826,68.2826,67.8585,68.047,46400.0
2011-07-12 10:30:00,86.66,86.67,86.43,86.63,30000.0,68.0627,68.0706,67.8821,68.0392,30000.0
2011-07-12 10:40:00,86.62,86.77,86.3,86.37,20400.0,68.0313,68.1491,67.78,67.835,20400.0
2011-07-12 10:50:00,86.32,86.33,86.16,86.21,26700.0,67.7957,67.8036,67.67,67.7093,26700.0
2011-07-12 11:00:00,86.22,86.46,86.22,86.29,31700.0,67.7172,67.9057,67.7172,67.7721,31700.0
2011-07-12 11:10:00,86.29,86.53,86.29,86.49,27800.0,67.7721,67.9606,67.7721,67.9292,27800.0
2011-07-12 11:20:00,86.51,86.98,86.51,86.94,47700.0,67.9449,68.3141,67.9449,68.2826,47700.0
2011-07-12 11:30:00,86.94,86.98,86.72,86.72,21000.0,68.2826,68.3141,68.1099,68.1099,21000.0
2011-07-12 11:40:00,86.71,86.95,86.69,86.8,15600.0,68.102,68.2905,68.0863,68.1727,15600.0
2011-07-12 11:50:00,86.77,86.84,86.72,86.76,7400.0,68.1491,68.2041,68.1099,68.1413,7400.0
2011-07-12 12:00:00,86.74,86.92,86.65,86.88,14900.0,68.1256,68.2669,68.0549,68.2355,14900.0
2011-07-12 12:10:00,86.87,86.9,86.73,86.81,14000.0,68.2277,68.2512,68.1177,68.1805,14000.0
2011-07-12 12:20:00,86.8,86.86,86.68,86.7,10200.0,68.1727,68.2198,68.0784,68.0942,10200.0
2011-07-12 12:30:00,86.72,86.74,86.55,86.55,9300.0,68.1099,68.1256,67.9763,67.9763,9300.0
2011-07-12 12:40:00,86.5,86.55,86.4,86.4,12200.0,67.9371,67.9763,67.8585,67.8585,12200.0
2011-07-12 12:50:00,86.4,86.53,86.37,86.52,6000.0,67.8585,67.9606,67.835,67.9528,6000.0
2011-07-12 13:00:00,86.53,86.63,86.43,86.62,8400.0,67.9606,68.0392,67.8821,68.0313,8400.0
2011-07-12 13:10:00,86.58,86.58,86.33,86.4,14100.0,67.9999,67.9999,67.8036,67.8585,14100.0
2011-07-12 13:20:00,86.44,86.49,86.19,86.19,11100.0,67.8899,67.9292,67.6936,67.6936,11100.0
2011-07-12 13:30:00,86.19,86.36,86.15,86.34,13600.0,67.6936,67.8271,67.6622,67.8114,13600.0
2011-07-12 13:40:00,86.31,86.41,86.23,86.37,11000.0,67.7878,67.8664,67.725,67.835,11000.0
2011-07-12 13:50:00,86.39,86.42,86.29,86.33,9100.0,67.8507,67.8742,67.7721,67.8036,9100.0
2011-07-12 14:00:00,86.29,86.65,86.25,86.59,27300.0,67.7721,68.0549,67.7407,68.0078,27300.0
2011-07-12 14:10:00,86.58,86.96,86.58,86.82,24200.0,67.9999,68.2984,67.9999,68.1884,24200.0
2011-07-12 14:20:00,86.82,86.94,86.76,86.85,28900.0,68.1884,68.2826,68.1413,68.212,28900.0
2011-07-12 14:30:00,86.83,86.87,86.54,86.6,25500.0,68.1963,68.2277,67.9685,68.0156,25500.0
2011-07-12 14:40:00,86.62,86.65,86.48,86.62,13100.0,68.0313,68.0549,67.9214,68.0313,13100.0
2011-07-12 14:50:00,86.59,86.64,86.46,86.47,12800.0,68.0078,68.047,67.9057,67.9135,12800.0
2011-07-12 15:00:00,86.46,86.63,86.46,86.51,20600.0,67.9057,68.0392,67.9057,67.9449,20600.0
2011-07-12 15:10:00,86.51,86.6,86.33,86.52,18000.0,67.9449,68.0156,67.8036,67.9528,18000.0
2011-07-12 15:20:00,86.52,86.59,86.28,86.39,48100.0,67.9528,68.0078,67.7643,67.8507,48100.0
2011-07-12 15:30:00,86.38,86.43,86.25,86.41,29200.0,67.8428,67.8821,67.7407,67.8664,29200.0
2011-07-12 15:40:00,86.4,86.45,86.1,86.1,65200.0,67.8585,67.8978,67.6229,67.6229,65200.0
2011-07-12 15:50:00,86.1,86.25,86.09,86.18,105600.0,67.6229,67.7407,67.6151,67.6857,105600.0
2011-07-13 09:30:00,86.82,87.44,86.76,87.32,33900.0,68.1884,68.6753,68.1413,68.5811,33900.0
2011-07-13 09:40:00,87.3,87.3,87.04,87.06,50200.0,68.5654,68.5654,68.3612,68.3769,50200.0
2011-07-13 09:50:00,87.01,87.01,86.72,86.84,59300.0,68.3376,68.3376,68.1099,68.2041,59300.0
2011-07-13 10:00:00,86.83,87.72,86.83,87.49,72800.0,68.1963,68.8953,68.1963,68.7146,72800.0
2011-07-13 10:10:00,87.48,87.56,87.36,87.36,75400.0,68.7068,68.7696,68.6125,68.6125,75400.0
2011-07-13 10:20:00,87.4,87.51,87.25,87.28,27400.0,68.6439,68.7303,68.5261,68.5497,27400.0
2011-07-13 10:30:00,87.33,87.49,87.33,87.33,57700.0,68.589,68.7146,68.589,68.589,57700.0
2011-07-13 10:40:00,87.34,87.4,87.21,87.25,57100.0,68.5968,68.6439,68.4947,68.5261,57100.0
2011-07-13 10:50:00,87.28,87.36,87.22,87.34,29200.0,68.5497,68.6125,68.5026,68.5968,29200.0
2011-07-13 11:00:00,87.32,87.37,87.26,87.31,25700.0,68.5811,68.6204,68.534,68.5732,25700.0
2011-07-13 11:10:00,87.3,87.37,87.26,87.27,46500.0,68.5654,68.6204,68.534,68.5418,46500.0
2011-07-13 11:20:00,87.28,87.49,87.26,87.44,56900.0,68.5497,68.7146,68.534,68.6753,56900.0
2011-07-13 11:30:00,87.44,87.44,87.32,87.35,13000.0,68.6753,68.6753,68.5811,68.6047,13000.0
2011-07-13 11:40:00,87.33,87.39,87.22,87.22,21600.0,68.589,68.6361,68.5026,68.5026,21600.0
2011-07-13 11:50:00,87.21,87.4,87.2,87.4,17200.0,68.4947,68.6439,68.4869,68.6439,17200.0
2011-07-13 12:00:00,87.39,87.46,87.33,87.46,8600.0,68.6361,68.6911,68.589,68.6911,8600.0
2011-07-13 12:10:00,87.48,87.59,87.45,87.58,12400.0,68.7068,68.7932,68.6832,68.7853,12400.0
2011-07-13 12:20:00,87.6,87.64,87.54,87.57,26600.0,68.801,68.8324,68.7539,68.7774,26600.0
2011-07-13 12:30:00,87.57,87.59,87.46,87.54,6200.0,68.7774,68.7932,68.6911,68.7539,6200.0
2011-07-13 12:40:00,87.5,87.64,87.42,87.59,11300.0,68.7225,68.8324,68.6596,68.7932,11300.0
2011-07-13 12:50:00,87.6,87.62,87.53,87.59,11200.0,68.801,68.8167,68.746,68.7932,11200.0
2011-07-13 13:00:00,87.58,87.59,87.29,87.31,15000.0,68.7853,68.7932,68.5575,68.5732,15000.0
2011-07-13 13:10:00,87.3,87.31,87.08,87.16,15900.0,68.5654,68.5732,68.3926,68.4554,15900.0
2011-07-13 13:20:00,87.19,87.26,87.11,87.22,6500.0,68.479,68.534,68.4162,68.5026,6500.0
2011-07-13 13:30:00,87.23,87.44,87.18,87.39,18200.0,68.5104,68.6753,68.4711,68.6361,18200.0
2011-07-13 13:40:00,87.39,87.41,87.26,87.27,13100.0,68.6361,68.6518,68.534,68.5418,13100.0
2011-07-13 13:50:00,87.28,87.29,87.06,87.11,13500.0,68.5497,68.5575,68.3769,68.4162,13500.0
2011-07-13 14:00:00,87.11,87.23,87.04,87.2,29600.0,68.4162,68.5104,68.3612,68.4869,29600.0
2011-07-13 14:10:00,87.21,87.22,86.97,86.98,17200.0,68.4947,68.5026,68.3062,68.3141,17200.0
2011-07-13 14:20:00,86.98,87.0,86.61,86.75,58600.0,68.3141,68.3298,68.0235,68.1334,58600.0
2011-07-13 14:30:00,86.75,86.94,86.73,86.94,44800.0,68.1334,68.2826,68.1177,68.2826,44800.0
2011-07-13 14:40:00,86.92,86.92,86.77,86.89,14300.0,68.2669,68.2669,68.1491,68.2434,14300.0
2011-07-13 14:50:00,86.89,87.11,86.88,86.95,25400.0,68.2434,68.4162,68.2355,68.2905,25400.0
2011-07-13 15:00:00,86.94,87.05,86.7,86.82,37900.0,68.2826,68.369,68.0942,68.1884,37900.0
2011-07-13 15:10:00,86.79,86.84,86.42,86.42,39000.0,68.1648,68.2041,67.8742,67.8742,39000.0
2011-07-13 15:20:00,86.42,86.62,86.36,86.56,31500.0,67.8742,68.0313,67.8271,67.9842,31500.0
2011-07-13 15:30:00,86.56,86.61,86.42,86.52,67400.0,67.9842,68.0235,67.8742,67.9528,67400.0
2011-07-13 15:40:00,86.52,86.59,86.39,86.49,104700.0,67.9528,68.0078,67.8507,67.9292,104700.0
2011-07-13 15:50:00,86.5,86.62,86.45,86.53,73300.0,67.9371,68.0313,67.8978,67.9606,73300.0
2011-07-14 09:30:00,86.56,86.89,86.29,86.31,28200.0,67.9842,68.2434,67.7721,67.7878,28200.0
2011-07-14 09:40:00,86.31,86.94,86.31,86.69,21600.0,67.7878,68.2826,67.7878,68.0863,21600.0
2011-07-14 09:50:00,86.73,87.2,86.73,87.15,32400.0,68.1177,68.4869,68.1177,68.4476,32400.0
2011-07-14 10:00:00,87.17,87.29,86.98,87.07,30000.0,68.4633,68.5575,68.3141,68.3847,30000.0
2011-07-14 10:10:00,87.06,87.12,86.78,86.99,16600.0,68.3769,68.424,68.157,68.3219,16600.0
2011-07-14 10:20:00,87.01,87.24,86.99,87.12,18900.0,68.3376,68.5183,68.3219,68.424,18900.0
2011-07-14 10:30:00,87.14,87.19,86.68,86.84,16000.0,68.4397,68.479,68.0784,68.2041,16000.0
2011-07-14 10:40:00,86.82,86.83,86.5,86.51,10600.0,68.1884,68.1963,67.9371,67.9449,10600.0
2011-07-14 10:50:00,86.51,86.52,86.02,86.06,25700.0,67.9449,67.9528,67.5601,67.5915,25700.0
2011-07-14 11:00:00,86.1,86.55,86.08,86.52,21000.0,67.6229,67.9763,67.6072,67.9528,21000.0
2011-07-14 11:10:00,86.53,86.74,86.48,86.7,65800.0,67.9606,68.1256,67.9214,68.0942,65800.0
2011-07-14 11:20:00,86.66,86.69,86.55,86.63,20200.0,68.0627,68.0863,67.9763,68.0392,20200.0
2011-07-14 11:30:00,86.63,86.63,86.37,86.37,49400.0,68.0392,68.0392,67.835,67.835,49400.0
2011-07-14 11:40:00,86.38,86.69,86.35,86.68,20700.0,67.8428,68.0863,67.8193,68.0784,20700.0
2011-07-14 11:50:00,86.63,86.63,86.45,86.5,6500.0,68.0392,68.0392,67.8978,67.9371,6500.0
2011-07-14 12:00:00,86.46,86.46,86.17,86.24,22900.0,67.9057,67.9057,67.6779,67.7329,22900.0
2011-07-14 12:10:00,86.25,86.25,85.86,85.87,17600.0,67.7407,67.7407,67.4344,67.4423,17600.0
2011-07-14 12:20:00,85.89,85.99,85.84,85.99,5500.0,67.458,67.5365,67.4187,67.5365,5500.0
2011-07-14 12:30:00,86.03,86.09,85.95,85.96,23300.0,67.5679,67.6151,67.5051,67.513,23300.0
2011-07-14 12:40:00,85.94,85.99,85.75,85.76,31600.0,67.4972,67.5365,67.348,67.3559,31600.0
2011-07-14 12:50:00,85.76,85.81,85.42,85.47,24600.0,67.3559,67.3951,67.0888,67.1281,24600.0
2011-07-14 13:00:00,85.48,85.5,85.35,85.42,16500.0,67.136,67.1517,67.0339,67.0888,16500.0
2011-07-14 13:10:00,85.43,85.45,85.0,85.0,30600.0,67.0967,67.1124,66.759,66.759,30600.0
2011-07-14 13:20:00,85.0,85.33,84.95,85.3,22900.0,66.759,67.0182,66.7197,66.9946,22900.0
2011-07-14 13:30:00,85.29,85.9,85.28,85.46,28400.0,66.9867,67.4658,66.9789,67.1203,28400.0
2011-07-14 13:40:00,85.46,85.61,85.23,85.3,27200.0,67.1203,67.2381,66.9396,66.9946,27200.0
2011-07-14 13:50:00,85.29,85.43,85.14,85.43,15000.0,66.9867,67.0967,66.8689,67.0967,15000.0
2011-07-14 14:00:00,85.5,85.6,85.35,85.4,18800.0,67.1517,67.2302,67.0339,67.0731,18800.0
2011-07-14 14:10:00,85.44,85.73,85.41,85.55,23100.0,67.1045,67.3323,67.081,67.1909,23100.0
2011-07-14 14:20:00,85.56,85.63,85.3,85.45,18100.0,67.1988,67.2538,66.9946,67.1124,18100.0
2011-07-14 14:30:00,85.45,85.55,85.24,85.31,16000.0,67.1124,67.1909,66.9475,67.0024,16000.0
2011-07-14 14:40:00,85.31,85.53,85.28,85.28,20100.0,67.0024,67.1752,66.9789,66.9789,20100.0
2011-07-14 14:50:00,85.26,85.38,85.18,85.32,15900.0,66.9632,67.0574,66.9003,67.0103,15900.0
2011-07-14 15:00:00,85.37,85.39,84.98,85.05,28200.0,67.0496,67.0653,66.7433,66.7982,28200.0
2011-07-14 15:10:00,85.05,85.2,84.96,85.18,48600.0,66.7982,66.9161,66.7276,66.9003,48600.0
2011-07-14 15:20:00,85.19,85.37,85.12,85.16,27900.0,66.9082,67.0496,66.8532,66.8846,27900.0
2011-07-14 15:30:00,85.15,85.44,85.14,85.3,39600.0,66.8768,67.1045,66.8689,66.9946,39600.0
2011-07-14 15:40:00,85.29,85.33,84.99,85.08,66700.0,66.9867,67.0182,66.7511,66.8218,66700.0
2011-07-14 15:50:00,85.08,85.12,84.85,85.02,104300.0,66.8218,66.8532,66.6412,66.7747,104300.0
2011-07-15 09:30:00,85.6,86.21,85.5,86.09,142800.0,67.2302,67.7093,67.1517,67.6151,142800.0
2011-07-15 09:40:00,86.16,86.17,85.65,86.0,57400.0,67.67,67.6779,67.2695,67.5444,57400.0
2011-07-15 09:50:00,85.99,86.26,85.75,86.03,152100.0,67.5365,67.7486,67.348,67.5679,152100.0
2011-07-15 10:00:00,86.1,86.55,86.0,86.14,87500.0,67.6229,67.9763,67.5444,67.6543,87500.0
2011-07-15 10:10:00,86.11,86.14,85.86,85.94,57700.0,67.6308,67.6543,67.4344,67.4972,57700.0
2011-07-15 10:20:00,85.88,86.15,85.62,86.15,83600.0,67.4501,67.6622,67.2459,67.6622,83600.0
2011-07-15 10:30:00,86.18,86.31,86.06,86.12,36300.0,67.6857,67.7878,67.5915,67.6386,36300.0
2011-07-15 10:40:00,86.1,86.42,86.06,86.22,40800.0,67.6229,67.8742,67.5915,67.7172,40800.0
2011-07-15 10:50:00,86.23,86.33,86.0,86.13,34000.0,67.725,67.8036,67.5444,67.6465,34000.0
2011-07-15 11:00:00,86.08,86.33,85.96,86.18,43600.0,67.6072,67.8036,67.513,67.6857,43600.0
2011-07-15 11:10:00,86.19,86.76,86.19,86.72,57600.0,67.6936,68.1413,67.6936,68.1099,57600.0
2011-07-15 11:20:00,86.71,86.85,86.67,86.78,44500.0,68.102,68.212,68.0706,68.157,44500.0
2011-07-15 11:30:00,86.75,86.93,86.73,86.83,44400.0,68.1334,68.2748,68.1177,68.1963,44400.0
2011-07-15 11:40:00,86.84,86.85,86.64,86.7,25800.0,68.2041,68.212,68.047,68.0942,25800.0
2011-07-15 11:50:00,86.68,86.82,86.63,86.67,46700.0,68.0784,68.1884,68.0392,68.0706,46700.0
2011-07-15 12:00:00,86.64,87.04,86.55,86.94,66200.0,68.047,68.3612,67.9763,68.2826,66200.0
2011-07-15 12:10:00,86.9,87.01,86.76,86.81,66800.0,68.2512,68.3376,68.1413,68.1805,66800.0
2011-07-15 12:20:00,86.81,87.03,86.79,87.03,46600.0,68.1805,68.3533,68.1648,68.3533,46600.0
2011-07-15 12:30:00,87.04,87.09,86.91,86.94,31400.0,68.3612,68.4005,68.2591,68.2826,31400.0
2011-07-15 12:40:00,86.94,87.05,86.78,87.01,52100.0,68.2826,68.369,68.157,68.3376,52100.0
2011-07-15 12:50:00,86.98,87.1,86.97,87.04,31800.0,68.3141,68.4083,68.3062,68.3612,31800.0
2011-07-15 13:00:00,87.04,87.05,86.97,87.0,31500.0,68.3612,68.369,68.3062,68.3298,31500.0
2011-07-15 13:10:00,86.99,87.0,86.64,86.65,38200.0,68.3219,68.3298,68.047,68.0549,38200.0
2011-07-15 13:20:00,86.65,86.79,86.62,86.71,22700.0,68.0549,68.1648,68.0313,68.102,22700.0
2011-07-15 13:30:00,86.71,86.87,86.58,86.84,45000.0,68.102,68.2277,67.9999,68.2041,45000.0
2011-07-15 13:40:00,86.83,86.94,86.8,86.89,24000.0,68.1963,68.2826,68.1727,68.2434,24000.0
2011-07-15 13:50:00,86.9,87.0,86.74,86.81,37300.0,68.2512,68.3298,68.1256,68.1805,37300.0
2011-07-15 14:00:00,86.82,86.92,86.79,86.9,33800.0,68.1884,68.2669,68.1648,68.2512,33800.0
2011-07-15 14:10:00,86.91,86.98,86.78,86.96,30100.0,68.2591,68.3141,68.157,68.2984,30100.0
2011-07-15 14:20:00,86.96,86.96,86.75,86.78,39400.0,68.2984,68.2984,68.1334,68.157,39400.0
2011-07-15 14:30:00,86.77,86.87,86.72,86.79,38900.0,68.1491,68.2277,68.1099,68.1648,38900.0
2011-07-15 14:40:00,86.78,86.9,86.62,86.86,65700.0,68.157,68.2512,68.0313,68.2198,65700.0
2011-07-15 14:50:00,86.87,87.03,86.85,86.98,102500.0,68.2277,68.3533,68.212,68.3141,102500.0
2011-07-15 15:00:00,86.99,87.1,86.85,87.06,67900.0,68.3219,68.4083,68.212,68.3769,67900.0
2011-07-15 15:10:00,87.08,87.18,86.97,87.15,56700.0,68.3926,68.4711,68.3062,68.4476,56700.0
2011-07-15 15:20:00,87.14,87.38,87.13,87.37,58400.0,68.4397,68.6282,68.4319,68.6204,58400.0
2011-07-15 15:30:00,87.36,87.48,87.21,87.46,93300.0,68.6125,68.7068,68.4947,68.6911,93300.0
2011-07-15 15:40:00,87.46,87.61,87.38,87.51,95200.0,68.6911,68.8089,68.6282,68.7303,95200.0
2011-07-15 15:50:00,87.52,87.55,87.37,87.47,109300.0,68.7382,68.7617,68.6204,68.6989,109300.0
2011-07-18 09:30:00,87.19,87.24,86.47,86.93,31900.0,68.479,68.5183,67.9135,68.2748,31900.0
2011-07-18 09:40:00,86.9,87.04,86.39,86.46,18200.0,68.2512,68.3612,67.8507,67.9057,18200.0
2011-07-18 09:50:00,86.47,86.61,86.06,86.17,20200.0,67.9135,68.0235,67.5915,67.6779,20200.0
2011-07-18 10:00:00,86.22,86.34,85.86,86.02,29200.0,67.7172,67.8114,67.4344,67.5601,29200.0
2011-07-18 10:10:00,86.02,86.04,85.61,85.77,31800.0,67.5601,67.5758,67.2381,67.3637,31800.0
2011-07-18 10:20:00,85.82,85.91,85.74,85.77,32200.0,67.403,67.4737,67.3402,67.3637,32200.0
2011-07-18 10:30:00,85.77,85.78,85.54,85.63,15000.0,67.3637,67.3716,67.1831,67.2538,15000.0
2011-07-18 10:40:00,85.63,85.72,85.5,85.57,30800.0,67.2538,67.3245,67.1517,67.2066,30800.0
2011-07-18 10:50:00,85.56,85.67,85.4,85.63,16100.0,67.1988,67.2852,67.0731,67.2538,16100.0
2011-07-18 11:00:00,85.6,85.67,85.52,85.57,12800.0,67.2302,67.2852,67.1674,67.2066,12800.0
2011-07-18 11:10:00,85.58,85.6,85.44,85.57,16300.0,67.2145,67.2302,67.1045,67.2066,16300.0
2011-07-18 11:20:00,85.57,85.8,85.49,85.74,15900.0,67.2066,67.3873,67.1438,67.3402,15900.0
2011-07-18 11:30:00,85.73,85.76,85.57,85.76,42900.0,67.3323,67.3559,67.2066,67.3559,42900.0
2011-07-18 11:40:00,85.75,85.81,85.64,85.73,27100.0,67.348,67.3951,67.2616,67.3323,27100.0
2011-07-18 11:50:00,85.75,85.8,85.63,85.69,18900.0,67.348,67.3873,67.2538,67.3009,18900.0
2011-07-18 12:00:00,85.67,85.78,85.55,85.59,16700.0,67.2852,67.3716,67.1909,67.2224,16700.0
2011-07-18 12:10:00,85.59,85.75,85.57,85.71,12700.0,67.2224,67.348,67.2066,67.3166,12700.0
2011-07-18 12:20:00,85.7,85.74,85.56,85.62,10800.0,67.3088,67.3402,67.1988,67.2459,10800.0
2011-07-18 12:30:00,85.66,85.69,85.52,85.65,9400.0,67.2773,67.3009,67.1674,67.2695,9400.0
2011-07-18 12:40:00,85.64,85.66,85.5,85.59,20100.0,67.2616,67.2773,67.1517,67.2224,20100.0
2011-07-18 12:50:00,85.57,85.66,85.51,85.66,4300.0,67.2066,67.2773,67.1595,67.2773,4300.0
2011-07-18 13:00:00,85.62,85.64,85.51,85.59,8100.0,67.2459,67.2616,67.1595,67.2224,8100.0
2011-07-18 13:10:00,85.6,85.63,85.43,85.43,9500.0,67.2302,67.2538,67.0967,67.0967,9500.0
2011-07-18 13:20:00,85.45,85.57,85.43,85.57,9100.0,67.1124,67.2066,67.0967,67.2066,9100.0
2011-07-18 13:30:00,85.56,85.82,85.56,85.79,16900.0,67.1988,67.403,67.1988,67.3794,16900.0
2011-07-18 13:40:00,85.78,85.8,85.69,85.69,10800.0,67.3716,67.3873,67.3009,67.3009,10800.0
2011-07-18 13:50:00,85.7,85.87,85.68,85.85,33000.0,67.3088,67.4423,67.293,67.4266,33000.0
2011-07-18 14:00:00,85.84,85.89,85.65,85.86,15600.0,67.4187,67.458,67.2695,67.4344,15600.0
2011-07-18 14:10:00,85.89,85.94,85.79,85.84,8800.0,67.458,67.4972,67.3794,67.4187,8800.0
2011-07-18 14:20:00,85.86,85.9,85.74,85.74,23000.0,67.4344,67.4658,67.3402,67.3402,23000.0
2011-07-18 14:30:00,85.74,85.75,85.53,85.7,17200.0,67.3402,67.348,67.1752,67.3088,17200.0
2011-07-18 14:40:00,85.68,85.87,85.67,85.76,14400.0,67.293,67.4423,67.2852,67.3559,14400.0
2011-07-18 14:50:00,85.76,85.93,85.7,85.93,27100.0,67.3559,67.4894,67.3088,67.4894,27100.0
2011-07-18 15:00:00,85.94,86.15,85.83,85.87,33800.0,67.4972,67.6622,67.4109,67.4423,33800.0
2011-07-18 15:10:00,85.86,85.91,85.77,85.85,19100.0,67.4344,67.4737,67.3637,67.4266,19100.0
2011-07-18 15:20:00,85.85,85.9,85.69,85.77,29200.0,67.4266,67.4658,67.3009,67.3637,29200.0
2011-07-18 15:30:00,85.83,85.92,85.69,85.92,41200.0,67.4109,67.4815,67.3009,67.4815,41200.0
2011-07-18 15:40:00,85.92,85.94,85.69,85.85,63800.0,67.4815,67.4972,67.3009,67.4266,63800.0
2011-07-18 15:50:00,85.83,85.98,85.81,85.94,83700.0,67.4109,67.5287,67.3951,67.4972,83700.0
2011-07-19 09:30:00,86.64,86.96,86.62,86.88,31500.0,68.047,68.2984,68.0313,68.2355,31500.0
2011-07-19 09:40:00,86.9,87.18,86.86,87.0,50500.0,68.2512,68.4711,68.2198,68.3298,50500.0
2011-07-19 09:50:00,87.01,87.28,86.96,87.0,30200.0,68.3376,68.5497,68.2984,68.3298,30200.0
2011-07-19 10:00:00,87.03,87.15,86.84,87.15,126100.0,68.3533,68.4476,68.2041,68.4476,126100.0
2011-07-19 10:10:00,87.11,87.23,87.0,87.2,52500.0,68.4162,68.5104,68.3298,68.4869,52500.0
2011-07-19 10:20:00,87.19,87.23,87.06,87.06,19800.0,68.479,68.5104,68.3769,68.3769,19800.0
2011-07-19 10:30:00,87.07,87.11,86.99,87.06,9000.0,68.3847,68.4162,68.3219,68.3769,9000.0
2011-07-19 10:40:00,87.02,87.15,87.02,87.15,17200.0,68.3455,68.4476,68.3455,68.4476,17200.0
2011-07-19 10:50:00,87.15,87.25,87.09,87.23,33800.0,68.4476,68.5261,68.4005,68.5104,33800.0
2011-07-19 11:00:00,87.24,87.25,86.93,87.01,26900.0,68.5183,68.5261,68.2748,68.3376,26900.0
2011-07-19 11:10:00,87.01,87.05,86.86,86.86,8300.0,68.3376,68.369,68.2198,68.2198,8300.0
2011-07-19 11:20:00,86.87,87.05,86.8,87.02,13400.0,68.2277,68.369,68.1727,68.3455,13400.0
2011-07-19 11:30:00,87.01,87.1,86.65,86.66,18400.0,68.3376,68.4083,68.0549,68.0627,18400.0
2011-07-19 11:40:00,86.64,86.64,86.39,86.41,20400.0,68.047,68.047,67.8507,67.8664,20400.0
2011-07-19 11:50:00,86.41,86.57,86.39,86.45,14100.0,67.8664,67.992,67.8507,67.8978,14100.0
2011-07-19 12:00:00,86.46,86.57,86.35,86.36,9500.0,67.9057,67.992,67.8193,67.8271,9500.0
2011-07-19 12:10:00,86.35,86.61,86.31,86.5,7800.0,67.8193,68.0235,67.7878,67.9371,7800.0
2011-07-19 12:20:00,86.5,86.53,86.36,86.52,28700.0,67.9371,67.9606,67.8271,67.9528,28700.0
2011-07-19 12:30:00,86.52,86.78,86.5,86.68,14100.0,67.9528,68.157,67.9371,68.0784,14100.0
2011-07-19 12:40:00,86.67,86.67,86.42,86.47,20100.0,68.0706,68.0706,67.8742,67.9135,20100.0
2011-07-19 12:50:00,86.43,86.87,86.43,86.83,20600.0,67.8821,68.2277,67.8821,68.1963,20600.0
2011-07-19 13:00:00,86.84,86.86,86.63,86.63,7700.0,68.2041,68.2198,68.0392,68.0392,7700.0
2011-07-19 13:10:00,86.63,86.83,86.5,86.81,10400.0,68.0392,68.1963,67.9371,68.1805,10400.0
2011-07-19 13:20:00,86.83,86.89,86.76,86.87,6600.0,68.1963,68.2434,68.1413,68.2277,6600.0
2011-07-19 13:30:00,86.88,87.07,86.78,86.98,62700.0,68.2355,68.3847,68.157,68.3141,62700.0
2011-07-19 13:40:00,87.01,87.25,86.91,87.06,35700.0,68.3376,68.5261,68.2591,68.3769,35700.0
2011-07-19 13:50:00,87.07,87.12,87.03,87.08,11700.0,68.3847,68.424,68.3533,68.3926,11700.0
2011-07-19 14:00:00,87.1,87.17,87.01,87.14,20600.0,68.4083,68.4633,68.3376,68.4397,20600.0
2011-07-19 14:10:00,87.16,87.33,87.15,87.23,33400.0,68.4554,68.589,68.4476,68.5104,33400.0
2011-07-19 14:20:00,87.24,87.34,87.19,87.34,7000.0,68.5183,68.5968,68.479,68.5968,7000.0
2011-07-19 14:30:00,87.3,87.57,87.3,87.57,37000.0,68.5654,68.7774,68.5654,68.7774,37000.0
2011-07-19 14:40:00,87.57,87.83,87.53,87.78,40900.0,68.7774,68.9817,68.746,68.9424,40900.0
2011-07-19 14:50:00,87.79,87.85,87.67,87.71,42400.0,68.9502,68.9974,68.856,68.8874,42400.0
2011-07-19 15:00:00,87.7,87.84,87.68,87.74,29800.0,68.8796,68.9895,68.8638,68.911,29800.0
2011-07-19 15:10:00,87.73,87.8,87.6,87.62,34900.0,68.9031,68.9581,68.801,68.8167,34900.0
2011-07-19 15:20:00,87.63,87.68,87.49,87.5,18500.0,68.8246,68.8638,68.7146,68.7225,18500.0
2011-07-19 15:30:00,87.5,87.58,87.43,87.5,27600.0,68.7225,68.7853,68.6675,68.7225,27600.0
2011-07-19 15:40:00,87.51,87.56,87.41,87.44,41500.0,68.7303,68.7696,68.6518,68.6753,41500.0
2011-07-19 15:50:00,87.44,87.53,87.4,87.46,75600.0,68.6753,68.746,68.6439,68.6911,75600.0
2011-07-20 09:30:00,87.94,87.94,87.45,87.46,32500.0,69.068,69.068,68.6832,68.6911,32500.0
2011-07-20 09:40:00,87.48,87.59,87.18,87.19,15000.0,68.7068,68.7932,68.4711,68.479,15000.0
2011-07-20 09:50:00,87.12,87.17,86.82,86.87,22700.0,68.424,68.4633,68.1884,68.2277,22700.0
2011-07-20 10:00:00,86.82,86.88,86.63,86.77,27500.0,68.1884,68.2355,68.0392,68.1491,27500.0
2011-07-20 10:10:00,86.8,86.89,86.5,86.61,27100.0,68.1727,68.2434,67.9371,68.0235,27100.0
2011-07-20 10:20:00,86.68,86.88,86.62,86.88,7400.0,68.0784,68.2355,68.0313,68.2355,7400.0
2011-07-20 10:30:00,86.88,87.22,86.85,87.15,13000.0,68.2355,68.5026,68.212,68.4476,13000.0
2011-07-20 10:40:00,87.17,87.38,87.15,87.31,51300.0,68.4633,68.6282,68.4476,68.5732,51300.0
2011-07-20 10:50:00,87.28,87.32,87.12,87.21,11200.0,68.5497,68.5811,68.424,68.4947,11200.0
2011-07-20 11:00:00,87.21,87.25,87.07,87.16,9500.0,68.4947,68.5261,68.3847,68.4554,9500.0
2011-07-20 11:10:00,87.11,87.16,87.0,87.1,7000.0,68.4162,68.4554,68.3298,68.4083,7000.0
2011-07-20 11:20:00,87.09,87.13,86.98,87.07,8500.0,68.4005,68.4319,68.3141,68.3847,8500.0
2011-07-20 11:30:00,87.02,87.08,86.98,87.02,8800.0,68.3455,68.3926,68.3141,68.3455,8800.0
2011-07-20 11:40:00,87.03,87.15,86.86,86.86,5200.0,68.3533,68.4476,68.2198,68.2198,5200.0
2011-07-20 11:50:00,86.85,86.97,86.85,86.9,6600.0,68.212,68.3062,68.212,68.2512,6600.0
2011-07-20 12:00:00,86.91,86.99,86.89,86.99,5100.0,68.2591,68.3219,68.2434,68.3219,5100.0
2011-07-20 12:10:00,86.97,87.04,86.91,86.91,5000.0,68.3062,68.3612,68.2591,68.2591,5000.0
2011-07-20 12:20:00,86.94,87.12,86.93,87.07,14500.0,68.2826,68.424,68.2748,68.3847,14500.0
2011-07-20 12:30:00,87.09,87.11,86.99,87.0,13300.0,68.4005,68.4162,68.3219,68.3298,13300.0
2011-07-20 12:40:00,86.99,87.12,86.96,87.12,12000.0,68.3219,68.424,68.2984,68.424,12000.0
2011-07-20 12:50:00,87.11,87.23,87.1,87.21,11300.0,68.4162,68.5104,68.4083,68.4947,11300.0
2011-07-20 13:00:00,87.22,87.29,87.18,87.25,12700.0,68.5026,68.5575,68.4711,68.5261,12700.0
2011-07-20 13:10:00,87.26,87.31,87.24,87.29,4500.0,68.534,68.5732,68.5183,68.5575,4500.0
2011-07-20 13:20:00,87.32,87.45,87.3,87.45,4100.0,68.5811,68.6832,68.5654,68.6832,4100.0
2011-07-20 13:30:00,87.45,87.48,87.33,87.48,11700.0,68.6832,68.7068,68.589,68.7068,11700.0
2011-07-20 13:40:00,87.47,87.51,87.4,87.5,10100.0,68.6989,68.7303,68.6439,68.7225,10100.0
2011-07-20 13:50:00,87.51,87.64,87.51,87.63,59900.0,68.7303,68.8324,68.7303,68.8246,59900.0
2011-07-20 14:00:00,87.62,87.69,87.57,87.69,13500.0,68.8167,68.8717,68.7774,68.8717,13500.0
2011-07-20 14:10:00,87.68,87.74,87.64,87.68,65600.0,68.8638,68.911,68.8324,68.8638,65600.0
2011-07-20 14:20:00,87.67,87.73,87.66,87.72,4900.0,68.856,68.9031,68.8481,68.8953,4900.0
2011-07-20 14:30:00,87.72,87.81,87.68,87.77,41300.0,68.8953,68.9659,68.8638,68.9345,41300.0
2011-07-20 14:40:00,87.77,87.78,87.52,87.52,24100.0,68.9345,68.9424,68.7382,68.7382,24100.0
2011-07-20 14:50:00,87.51,87.56,87.4,87.46,16100.0,68.7303,68.7696,68.6439,68.6911,16100.0
2011-07-20 15:00:00,87.45,87.49,87.38,87.49,7600.0,68.6832,68.7146,68.6282,68.7146,7600.0
2011-07-20 15:10:00,87.51,87.53,87.33,87.33,15000.0,68.7303,68.746,68.589,68.589,15000.0
2011-07-20 15:20:00,87.33,87.33,87.15,87.2,30100.0,68.589,68.589,68.4476,68.4869,30100.0
2011-07-20 15:30:00,87.19,87.48,87.16,87.44,34200.0,68.479,68.7068,68.4554,68.6753,34200.0
2011-07-20 15:40:00,87.45,87.45,87.1,87.12,53400.0,68.6832,68.6832,68.4083,68.424,53400.0
2011-07-20 15:50:00,87.11,87.29,87.06,87.29,73200.0,68.4162,68.5575,68.3769,68.5575,73200.0
2011-07-21 09:30:00,87.88,87.96,86.69,86.91,61400.0,69.0209,69.0838,68.0863,68.2591,61400.0
2011-07-21 09:40:00,86.91,87.93,86.86,87.82,28700.0,68.2591,69.0602,68.2198,68.9738,28700.0
2011-07-21 09:50:00,87.84,87.94,87.67,87.89,31500.0,68.9895,69.068,68.856,69.0288,31500.0
2011-07-21 10:00:00,87.8,88.47,87.7,88.37,19700.0,68.9581,69.4843,68.8796,69.4058,19700.0
2011-07-21 10:10:00,88.34,88.63,88.33,88.49,51700.0,69.3822,69.61,69.3744,69.5,51700.0
2011-07-21 10:20:00,88.41,88.93,88.41,88.9,32700.0,69.4372,69.8456,69.4372,69.822,32700.0
2011-07-21 10:30:00,88.9,89.23,88.89,89.15,76300.0,69.822,70.0812,69.8142,70.0184,76300.0
2011-07-21 10:40:00,89.16,89.19,88.78,88.78,38300.0,70.0262,70.0498,69.7278,69.7278,38300.0
2011-07-21 10:50:00,88.78,88.81,88.45,88.45,28100.0,69.7278,69.7513,69.4686,69.4686,28100.0
2011-07-21 11:00:00,88.5,88.6,88.42,88.45,14500.0,69.5079,69.5864,69.445,69.4686,14500.0
2011-07-21 11:10:00,88.5,88.57,88.36,88.47,12400.0,69.5079,69.5628,69.3979,69.4843,12400.0
2011-07-21 11:20:00,88.42,88.42,87.97,88.11,20600.0,69.445,69.445,69.0916,69.2016,20600.0
2011-07-21 11:30:00,88.15,88.2,88.02,88.09,16400.0,69.233,69.2723,69.1309,69.1859,16400.0
2011-07-21 11:40:00,88.07,88.07,87.78,88.03,15900.0,69.1701,69.1701,68.9424,69.1387,15900.0
2011-07-21 11:50:00,88.04,88.2,87.91,88.1,18200.0,69.1466,69.2723,69.0445,69.1937,18200.0
2011-07-21 12:00:00,88.08,88.1,87.99,88.03,8400.0,69.178,69.1937,69.1073,69.1387,8400.0
2011-07-21 12:10:00,88.01,88.04,87.91,87.91,8800.0,69.123,69.1466,69.0445,69.0445,8800.0
2011-07-21 12:20:00,87.89,88.01,87.84,88.0,8800.0,69.0288,69.123,68.9895,69.1152,8800.0
2011-07-21 12:30:00,87.97,88.18,87.97,88.05,25500.0,69.0916,69.2565,69.0916,69.1544,25500.0
2011-07-21 12:40:00,88.07,88.64,88.07,88.55,50500.0,69.1701,69.6178,69.1701,69.5471,50500.0
2011-07-21 12:50:00,88.55,88.55,88.11,88.36,50500.0,69.5471,69.5471,69.2016,69.3979,50500.0
2011-07-21 13:00:00,88.36,88.48,88.21,88.29,11800.0,69.3979,69.4922,69.2801,69.3429,11800.0
2011-07-21 13:10:00,88.29,88.47,88.24,88.44,20900.0,69.3429,69.4843,69.3037,69.4607,20900.0
2011-07-21 13:20:00,88.44,88.61,88.41,88.61,6900.0,69.4607,69.5943,69.4372,69.5943,6900.0
2011-07-21 13:30:00,88.56,88.58,88.37,88.53,8600.0,69.555,69.5707,69.4058,69.5314,8600.0
2011-07-21 13:40:00,88.56,88.56,88.37,88.38,7800.0,69.555,69.555,69.4058,69.4136,7800.0
2011-07-21 13:50:00,88.39,88.42,88.29,88.39,15000.0,69.4215,69.445,69.3429,69.4215,15000.0
2011-07-21 14:00:00,88.4,88.5,88.33,88.37,21300.0,69.4293,69.5079,69.3744,69.4058,21300.0
2011-07-21 14:10:00,88.34,88.38,88.2,88.2,13700.0,69.3822,69.4136,69.2723,69.2723,13700.0
2011-07-21 14:20:00,88.2,88.31,88.15,88.21,27200.0,69.2723,69.3586,69.233,69.2801,27200.0
2011-07-21 14:30:00,88.2,88.37,88.16,88.36,17100.0,69.2723,69.4058,69.2408,69.3979,17100.0
2011-07-21 14:40:00,88.34,88.48,88.33,88.38,11800.0,69.3822,69.4922,69.3744,69.4136,11800.0
2011-07-21 14:50:00,88.37,88.51,88.32,88.5,12700.0,69.4058,69.5157,69.3665,69.5079,12700.0
2011-07-21 15:00:00,88.47,88.59,88.34,88.35,29200.0,69.4843,69.5786,69.3822,69.3901,29200.0
2011-07-21 15:10:00,88.36,88.58,88.32,88.53,15700.0,69.3979,69.5707,69.3665,69.5314,15700.0
2011-07-21 15:20:00,88.53,88.56,88.41,88.53,23400.0,69.5314,69.555,69.4372,69.5314,23400.0
2011-07-21 15:30:00,88.52,88.52,88.26,88.33,28100.0,69.5236,69.5236,69.3194,69.3744,28100.0
2011-07-21 15:40:00,88.34,88.59,88.31,88.55,59700.0,69.3822,69.5786,69.3586,69.5471,59700.0
2011-07-21 15:50:00,88.52,88.61,88.39,88.48,122200.0,69.5236,69.5943,69.4215,69.4922,122200.0
2011-07-22 09:30:00,88.36,88.36,87.7,87.75,99700.0,69.3979,69.3979,68.8796,68.9188,99700.0
2011-07-22 09:40:00,87.78,87.92,87.04,87.24,131700.0,68.9424,69.0523,68.3612,68.5183,131700.0
2011-07-22 09:50:00,87.24,87.24,86.75,86.86,45800.0,68.5183,68.5183,68.1334,68.2198,45800.0
2011-07-22 10:00:00,86.86,87.12,86.83,86.93,70200.0,68.2198,68.424,68.1963,68.2748,70200.0
2011-07-22 10:10:00,86.92,87.17,86.83,87.01,19900.0,68.2669,68.4633,68.1963,68.3376,19900.0
2011-07-22 10:20:00,87.0,87.06,86.71,86.74,31400.0,68.3298,68.3769,68.102,68.1256,31400.0
2011-07-22 10:30:00,86.78,86.85,86.63,86.85,30600.0,68.157,68.212,68.0392,68.212,30600.0
2011-07-22 10:40:00,86.81,87.15,86.8,87.04,15900.0,68.1805,68.4476,68.1727,68.3612,15900.0
2011-07-22 10:50:00,87.07,87.3,86.98,87.3,58100.0,68.3847,68.5654,68.3141,68.5654,58100.0
2011-07-22 11:00:00,87.3,87.53,87.3,87.46,28200.0,68.5654,68.746,68.5654,68.6911,28200.0
2011-07-22 11:10:00,87.49,87.49,87.35,87.37,41100.0,68.7146,68.7146,68.6047,68.6204,41100.0
2011-07-22 11:20:00,87.37,87.37,87.25,87.35,17800.0,68.6204,68.6204,68.5261,68.6047,17800.0
2011-07-22 11:30:00,87.32,87.57,87.32,87.53,19100.0,68.5811,68.7774,68.5811,68.746,19100.0
2011-07-22 11:40:00,87.58,87.63,87.44,87.48,34400.0,68.7853,68.8246,68.6753,68.7068,34400.0
2011-07-22 11:50:00,87.46,87.49,87.36,87.39,10200.0,68.6911,68.7146,68.6125,68.6361,10200.0
2011-07-22 12:00:00,87.38,87.72,87.27,87.72,42600.0,68.6282,68.8953,68.5418,68.8953,42600.0
2011-07-22 12:10:00,87.69,87.78,87.62,87.71,36400.0,68.8717,68.9424,68.8167,68.8874,36400.0
2011-07-22 12:20:00,87.7,87.81,87.68,87.72,23000.0,68.8796,68.9659,68.8638,68.8953,23000.0
2011-07-22 12:30:00,87.72,87.75,87.59,87.67,8700.0,68.8953,68.9188,68.7932,68.856,8700.0
2011-07-22 12:40:00,87.67,87.74,87.61,87.74,10800.0,68.856,68.911,68.8089,68.911,10800.0
2011-07-22 12:50:00,87.75,87.8,87.7,87.74,27200.0,68.9188,68.9581,68.8796,68.911,27200.0
2011-07-22 13:00:00,87.75,87.8,87.68,87.8,15900.0,68.9188,68.9581,68.8638,68.9581,15900.0
2011-07-22 13:10:00,87.78,87.8,87.74,87.79,13200.0,68.9424,68.9581,68.911,68.9502,13200.0
2011-07-22 13:20:00,87.78,87.8,87.73,87.78,7500.0,68.9424,68.9581,68.9031,68.9424,7500.0
2011-07-22 13:30:00,87.78,87.8,87.74,87.79,11200.0,68.9424,68.9581,68.911,68.9502,11200.0
2011-07-22 13:40:00,87.79,87.8,87.72,87.77,7900.0,68.9502,68.9581,68.8953,68.9345,7900.0
2011-07-22 13:50:00,87.79,87.81,87.72,87.8,15100.0,68.9502,68.9659,68.8953,68.9581,15100.0
2011-07-22 14:00:00,87.78,87.8,87.7,87.76,14900.0,68.9424,68.9581,68.8796,68.9267,14900.0
2011-07-22 14:10:00,87.76,87.81,87.71,87.71,8900.0,68.9267,68.9659,68.8874,68.8874,8900.0
2011-07-22 14:20:00,87.71,87.71,87.62,87.62,8500.0,68.8874,68.8874,68.8167,68.8167,8500.0
2011-07-22 14:30:00,87.63,87.71,87.63,87.68,6600.0,68.8246,68.8874,68.8246,68.8638,6600.0
2011-07-22 14:40:00,87.66,87.74,87.64,87.65,6600.0,68.8481,68.911,68.8324,68.8403,6600.0
2011-07-22 14:50:00,87.65,87.74,87.62,87.73,14100.0,68.8403,68.911,68.8167,68.9031,14100.0
2011-07-22 15:00:00,87.72,87.79,87.67,87.76,16300.0,68.8953,68.9502,68.856,68.9267,16300.0
2011-07-22 15:10:00,87.75,87.76,87.56,87.7,13700.0,68.9188,68.9267,68.7696,68.8796,13700.0
2011-07-22 15:20:00,87.67,87.71,87.54,87.55,17200.0,68.856,68.8874,68.7539,68.7617,17200.0
2011-07-22 15:30:00,87.54,87.64,87.51,87.54,22800.0,68.7539,68.8324,68.7303,68.7539,22800.0
2011-07-22 15:40:00,87.54,87.56,87.39,87.45,64100.0,68.7539,68.7696,68.6361,68.6832,64100.0
2011-07-22 15:50:00,87.46,87.48,87.31,87.45,88900.0,68.6911,68.7068,68.5732,68.6832,88900.0
2011-07-25 09:30:00,86.39,87.42,86.39,87.41,46900.0,67.8507,68.6596,67.8507,68.6518,46900.0
2011-07-25 09:40:00,87.4,87.54,87.05,87.3,90600.0,68.6439,68.7539,68.369,68.5654,90600.0
2011-07-25 09:50:00,87.3,87.83,87.27,87.83,43800.0,68.5654,68.9817,68.5418,68.9817,43800.0
2011-07-25 10:00:00,87.84,88.11,87.82,88.1,100200.0,68.9895,69.2016,68.9738,69.1937,100200.0
2011-07-25 10:10:00,88.1,88.18,87.94,88.06,23000.0,69.1937,69.2565,69.068,69.1623,23000.0
2011-07-25 10:20:00,88.08,88.2,88.02,88.04,24300.0,69.178,69.2723,69.1309,69.1466,24300.0
2011-07-25 10:30:00,88.06,88.23,87.86,87.87,17900.0,69.1623,69.2958,69.0052,69.0131,17900.0
2011-07-25 10:40:00,87.9,88.18,87.86,88.0,56500.0,69.0366,69.2565,69.0052,69.1152,56500.0
2011-07-25 10:50:00,88.0,88.04,87.73,87.92,21900.0,69.1152,69.1466,68.9031,69.0523,21900.0
2011-07-25 11:00:00,87.94,88.05,87.82,87.83,32300.0,69.068,69.1544,68.9738,68.9817,32300.0
2011-07-25 11:10:00,87.78,87.94,87.76,87.88,15400.0,68.9424,69.068,68.9267,69.0209,15400.0
2011-07-25 11:20:00,87.85,88.11,87.83,88.07,20100.0,68.9974,69.2016,68.9817,69.1701,20100.0
2011-07-25 11:30:00,88.06,88.13,87.96,87.96,35900.0,69.1623,69.2173,69.0838,69.0838,35900.0
2011-07-25 11:40:00,87.96,88.07,87.91,87.91,9800.0,69.0838,69.1701,69.0445,69.0445,9800.0
2011-07-25 11:50:00,87.91,88.15,87.8,88.1,50100.0,69.0445,69.233,68.9581,69.1937,50100.0
2011-07-25 12:00:00,88.1,88.11,87.98,88.0,22900.0,69.1937,69.2016,69.0995,69.1152,22900.0
2011-07-25 12:10:00,87.98,88.06,87.94,87.96,14300.0,69.0995,69.1623,69.068,69.0838,14300.0
2011-07-25 12:20:00,87.94,88.16,87.94,88.16,5300.0,69.068,69.2408,69.068,69.2408,5300.0
2011-07-25 12:30:00,88.14,88.35,88.14,88.28,20400.0,69.2251,69.3901,69.2251,69.3351,20400.0
2011-07-25 12:40:00,88.31,88.68,88.31,88.57,34800.0,69.3586,69.6492,69.3586,69.5628,34800.0
2011-07-25 12:50:00,88.59,88.62,88.48,88.48,6200.0,69.5786,69.6021,69.4922,69.4922,6200.0
2011-07-25 13:00:00,88.44,88.59,88.4,88.58,10500.0,69.4607,69.5786,69.4293,69.5707,10500.0
2011-07-25 13:10:00,88.51,88.53,88.39,88.4,17600.0,69.5157,69.5314,69.4215,69.4293,17600.0
2011-07-25 13:20:00,88.4,88.49,88.37,88.37,9000.0,69.4293,69.5,69.4058,69.4058,9000.0
2011-07-25 13:30:00,88.42,88.43,88.27,88.3,11100.0,69.445,69.4529,69.3272,69.3508,11100.0
2011-07-25 13:40:00,88.26,88.38,88.23,88.3,14200.0,69.3194,69.4136,69.2958,69.3508,14200.0
2011-07-25 13:50:00,88.34,88.4,88.3,88.32,12400.0,69.3822,69.4293,69.3508,69.3665,12400.0
2011-07-25 14:00:00,88.3,88.5,88.3,88.48,20500.0,69.3508,69.5079,69.3508,69.4922,20500.0
2011-07-25 14:10:00,88.5,88.72,88.45,88.7,41700.0,69.5079,69.6807,69.4686,69.6649,41700.0
2011-07-25 14:20:00,88.7,88.71,88.59,88.63,24900.0,69.6649,69.6728,69.5786,69.61,24900.0
2011-07-25 14:30:00,88.62,88.63,88.49,88.5,37500.0,69.6021,69.61,69.5,69.5079,37500.0
2011-07-25 14:40:00,88.45,88.56,88.28,88.46,32400.0,69.4686,69.555,69.3351,69.4765,32400.0
2011-07-25 14:50:00,88.46,88.51,88.35,88.35,25400.0,69.4765,69.5157,69.3901,69.3901,25400.0
2011-07-25 15:00:00,88.33,88.36,88.04,88.08,14200.0,69.3744,69.3979,69.1466,69.178,14200.0
2011-07-25 15:10:00,88.06,88.3,88.0,88.25,14400.0,69.1623,69.3508,69.1152,69.3115,14400.0
2011-07-25 15:20:00,88.25,88.26,87.97,88.12,16000.0,69.3115,69.3194,69.0916,69.2094,16000.0
2011-07-25 15:30:00,88.12,88.28,88.06,88.21,37100.0,69.2094,69.3351,69.1623,69.2801,37100.0
2011-07-25 15:40:00,88.18,88.21,87.83,87.83,35900.0,69.2565,69.2801,68.9817,68.9817,35900.0
2011-07-25 15:50:00,87.82,87.89,87.75,87.84,98300.0,68.9738,69.0288,68.9188,68.9895,98300.0
2011-07-26 09:30:00,87.89,87.91,86.01,86.04,89200.0,69.0288,69.0445,67.5522,67.5758,89200.0
2011-07-26 09:40:00,86.04,86.46,86.03,86.38,41300.0,67.5758,67.9057,67.5679,67.8428,41300.0
2011-07-26 09:50:00,86.37,86.54,86.12,86.22,69900.0,67.835,67.9685,67.6386,67.7172,69900.0
2011-07-26 10:00:00,86.27,86.44,85.95,86.09,43800.0,67.7564,67.8899,67.5051,67.6151,43800.0
2011-07-26 10:10:00,86.08,86.39,86.01,86.15,21900.0,67.6072,67.8507,67.5522,67.6622,21900.0
2011-07-26 10:20:00,86.14,86.39,86.11,86.27,20100.0,67.6543,67.8507,67.6308,67.7564,20100.0
2011-07-26 10:30:00,86.23,86.25,86.02,86.02,14300.0,67.725,67.7407,67.5601,67.5601,14300.0
2011-07-26 10:40:00,86.04,86.24,86.04,86.09,19800.0,67.5758,67.7329,67.5758,67.6151,19800.0
2011-07-26 10:50:00,86.09,86.15,85.87,85.92,55000.0,67.6151,67.6622,67.4423,67.4815,55000.0
2011-07-26 11:00:00,85.92,86.1,85.83,86.08,39700.0,67.4815,67.6229,67.4109,67.6072,39700.0
2011-07-26 11:10:00,86.11,86.15,86.03,86.05,19300.0,67.6308,67.6622,67.5679,67.5836,19300.0
2011-07-26 11:20:00,86.07,86.09,85.88,85.89,26000.0,67.5993,67.6151,67.4501,67.458,26000.0
2011-07-26 11:30:00,85.87,85.89,85.43,85.47,101200.0,67.4423,67.458,67.0967,67.1281,101200.0
2011-07-26 11:40:00,85.46,85.63,85.41,85.6,15100.0,67.1203,67.2538,67.081,67.2302,15100.0
2011-07-26 11:50:00,85.62,85.7,85.48,85.58,47300.0,67.2459,67.3088,67.136,67.2145,47300.0
2011-07-26 12:00:00,85.61,85.65,85.49,85.49,55400.0,67.2381,67.2695,67.1438,67.1438,55400.0
2011-07-26 12:10:00,85.47,85.61,85.41,85.54,15000.0,67.1281,67.2381,67.081,67.1831,15000.0
2011-07-26 12:20:00,85.52,85.55,85.47,85.55,9900.0,67.1674,67.1909,67.1281,67.1909,9900.0
2011-07-26 12:30:00,85.53,85.55,85.34,85.36,32500.0,67.1752,67.1909,67.026,67.0417,32500.0
2011-07-26 12:40:00,85.34,85.38,85.09,85.09,43200.0,67.026,67.0574,66.8297,66.8297,43200.0
2011-07-26 12:50:00,85.08,85.16,84.98,85.0,48300.0,66.8218,66.8846,66.7433,66.759,48300.0
2011-07-26 13:00:00,84.99,84.99,84.86,84.92,64200.0,66.7511,66.7511,66.649,66.6961,64200.0
2011-07-26 13:10:00,84.91,84.94,84.8,84.81,33100.0,66.6883,66.7118,66.6019,66.6097,33100.0
2011-07-26 13:20:00,84.81,84.82,84.53,84.71,78000.0,66.6097,66.6176,66.3898,66.5312,78000.0
2011-07-26 13:30:00,84.73,84.84,84.68,84.78,39500.0,66.5469,66.6333,66.5076,66.5862,39500.0
2011-07-26 13:40:00,84.78,84.89,84.78,84.87,34100.0,66.5862,66.6726,66.5862,66.6569,34100.0
2011-07-26 13:50:00,84.87,85.09,84.87,85.07,61200.0,66.6569,66.8297,66.6569,66.8139,61200.0
2011-07-26 14:00:00,85.07,85.4,85.05,85.4,37000.0,66.8139,67.0731,66.7982,67.0731,37000.0
2011-07-26 14:10:00,85.39,85.6,85.33,85.6,32100.0,67.0653,67.2302,67.0182,67.2302,32100.0
2011-07-26 14:20:00,85.61,85.63,85.4,85.55,21600.0,67.2381,67.2538,67.0731,67.1909,21600.0
2011-07-26 14:30:00,85.5,85.58,85.46,85.46,38300.0,67.1517,67.2145,67.1203,67.1203,38300.0
2011-07-26 14:40:00,85.46,85.55,85.24,85.29,54600.0,67.1203,67.1909,66.9475,66.9867,54600.0
2011-07-26 14:50:00,85.28,85.42,85.2,85.21,30400.0,66.9789,67.0888,66.9161,66.9239,30400.0
2011-07-26 15:00:00,85.22,85.3,85.15,85.19,17200.0,66.9318,66.9946,66.8768,66.9082,17200.0
2011-07-26 15:10:00,85.19,85.27,85.05,85.16,55100.0,66.9082,66.971,66.7982,66.8846,55100.0
2011-07-26 15:20:00,85.18,85.19,84.88,84.91,112500.0,66.9003,66.9082,66.6647,66.6883,112500.0
2011-07-26 15:30:00,84.91,84.93,84.65,84.75,89100.0,66.6883,66.704,66.4841,66.5626,89100.0
2011-07-26 15:40:00,84.74,84.77,84.52,84.56,77000.0,66.5548,66.5783,66.382,66.4134,77000.0
2011-07-26 15:50:00,84.53,84.69,84.4,84.66,184600.0,66.3898,66.5155,66.2877,66.4919,184600.0
2011-07-27 09:30:00,83.87,84.01,82.4,82.57,221500.0,65.8715,65.9814,64.7169,64.8504,221500.0
2011-07-27 09:40:00,82.6,82.86,82.34,82.8,135800.0,64.874,65.0782,64.6698,65.0311,135800.0
2011-07-27 09:50:00,82.8,82.8,80.91,80.98,290000.0,65.0311,65.0311,63.5467,63.6017,290000.0
2011-07-27 10:00:00,80.98,81.47,80.74,81.2,279200.0,63.6017,63.9865,63.4132,63.7745,279200.0
2011-07-27 10:10:00,81.2,81.46,81.13,81.21,93500.0,63.7745,63.9787,63.7195,63.7823,93500.0
2011-07-27 10:20:00,81.2,81.24,80.11,80.12,226400.0,63.7745,63.8059,62.9184,62.9262,226400.0
2011-07-27 10:30:00,80.12,81.13,79.81,81.09,203600.0,62.9262,63.7195,62.6827,63.6881,203600.0
2011-07-27 10:40:00,81.09,81.1,80.91,81.1,81700.0,63.6881,63.6959,63.5467,63.6959,81700.0
2011-07-27 10:50:00,81.1,81.3,81.01,81.13,75200.0,63.6959,63.853,63.6252,63.7195,75200.0
2011-07-27 11:00:00,81.15,81.15,80.78,80.82,67600.0,63.7352,63.7352,63.4446,63.476,67600.0
2011-07-27 11:10:00,80.85,80.93,80.7,80.83,73000.0,63.4996,63.5624,63.3818,63.4839,73000.0
2011-07-27 11:20:00,80.87,81.06,80.68,80.94,61100.0,63.5153,63.6645,63.366,63.5702,61100.0
2011-07-27 11:30:00,80.95,81.17,80.75,80.87,47900.0,63.5781,63.7509,63.421,63.5153,47900.0
2011-07-27 11:40:00,80.92,81.0,80.78,81.0,35500.0,63.5545,63.6174,63.4446,63.6174,35500.0
2011-07-27 11:50:00,80.99,81.06,80.35,80.5,103400.0,63.6095,63.6645,63.1069,63.2247,103400.0
2011-07-27 12:00:00,80.49,80.64,80.44,80.49,68500.0,63.2168,63.3346,63.1775,63.2168,68500.0
2011-07-27 12:10:00,80.52,80.85,80.48,80.8,83800.0,63.2404,63.4996,63.209,63.4603,83800.0
2011-07-27 12:20:00,80.81,80.91,80.65,80.86,44900.0,63.4681,63.5467,63.3425,63.5074,44900.0
2011-07-27 12:30:00,80.88,81.0,80.76,80.82,46900.0,63.5231,63.6174,63.4289,63.476,46900.0
2011-07-27 12:40:00,80.82,80.93,80.65,80.68,46700.0,63.476,63.5624,63.3425,63.366,46700.0
2011-07-27 12:50:00,80.68,80.74,80.43,80.43,68800.0,63.366,63.4132,63.1697,63.1697,68800.0
2011-07-27 13:00:00,80.43,80.69,80.43,80.64,46500.0,63.1697,63.3739,63.1697,63.3346,46500.0
2011-07-27 13:10:00,80.66,80.68,80.36,80.55,54800.0,63.3503,63.366,63.1147,63.2639,54800.0
2011-07-27 13:20:00,80.55,80.57,80.4,80.48,31600.0,63.2639,63.2797,63.1461,63.209,31600.0
2011-07-27 13:30:00,80.48,80.57,80.42,80.44,26800.0,63.209,63.2797,63.1618,63.1775,26800.0
2011-07-27 13:40:00,80.48,80.8,80.48,80.71,39500.0,63.209,63.4603,63.209,63.3896,39500.0
2011-07-27 13:50:00,80.71,80.83,80.61,80.82,28500.0,63.3896,63.4839,63.3111,63.476,28500.0
2011-07-27 14:00:00,80.79,80.91,80.7,80.84,64600.0,63.4524,63.5467,63.3818,63.4917,64600.0
2011-07-27 14:10:00,80.82,80.82,80.68,80.7,50100.0,63.476,63.476,63.366,63.3818,50100.0
2011-07-27 14:20:00,80.69,80.84,80.58,80.6,42700.0,63.3739,63.4917,63.2875,63.3032,42700.0
2011-07-27 14:30:00,80.58,80.58,80.25,80.3,67200.0,63.2875,63.2875,63.0283,63.0676,67200.0
2011-07-27 14:40:00,80.28,80.43,80.18,80.28,87000.0,63.0519,63.1697,62.9733,63.0519,87000.0
2011-07-27 14:50:00,80.29,80.34,80.06,80.12,84400.0,63.0597,63.099,62.8791,62.9262,84400.0
2011-07-27 15:00:00,80.14,80.39,80.12,80.25,66300.0,62.9419,63.1383,62.9262,63.0283,66300.0
2011-07-27 15:10:00,80.25,80.28,80.03,80.08,64000.0,63.0283,63.0519,62.8555,62.8948,64000.0
2011-07-27 15:20:00,80.06,80.18,79.84,80.17,65300.0,62.8791,62.9733,62.7063,62.9655,65300.0
2011-07-27 15:30:00,80.16,80.41,80.12,80.19,92600.0,62.9576,63.154,62.9262,62.9812,92600.0
2011-07-27 15:40:00,80.19,80.19,79.74,79.81,143500.0,62.9812,62.9812,62.6278,62.6827,143500.0
2011-07-27 15:50:00,79.81,80.06,79.72,79.96,254900.0,62.6827,62.8791,62.6121,62.8006,254900.0
2011-07-28 09:30:00,80.05,80.47,79.98,79.98,55400.0,62.8712,63.2011,62.8163,62.8163,55400.0
2011-07-28 09:40:00,79.95,80.02,79.81,79.83,46300.0,62.7927,62.8477,62.6827,62.6985,46300.0
2011-07-28 09:50:00,79.81,80.09,79.78,79.92,53800.0,62.6827,62.9027,62.6592,62.7691,53800.0
2011-07-28 10:00:00,79.92,80.14,79.65,79.97,52400.0,62.7691,62.9419,62.5571,62.8084,52400.0
2011-07-28 10:10:00,80.0,80.26,79.99,80.12,45300.0,62.832,63.0362,62.8241,62.9262,45300.0
2011-07-28 10:20:00,80.15,80.21,79.9,79.96,60600.0,62.9498,62.9969,62.7534,62.8006,60600.0
2011-07-28 10:30:00,79.93,80.03,79.77,79.78,53600.0,62.777,62.8555,62.6513,62.6592,53600.0
2011-07-28 10:40:00,79.78,80.04,79.78,80.03,48000.0,62.6592,62.8634,62.6592,62.8555,48000.0
2011-07-28 10:50:00,80.0,80.03,79.91,79.97,30900.0,62.832,62.8555,62.7613,62.8084,30900.0
2011-07-28 11:00:00,79.96,80.12,79.9,80.0,55500.0,62.8006,62.9262,62.7534,62.832,55500.0
2011-07-28 11:10:00,79.99,80.16,79.96,80.16,39800.0,62.8241,62.9576,62.8006,62.9576,39800.0
2011-07-28 11:20:00,80.14,80.51,80.12,80.36,36000.0,62.9419,63.2325,62.9262,63.1147,36000.0
2011-07-28 11:30:00,80.34,80.35,80.19,80.25,28200.0,63.099,63.1069,62.9812,63.0283,28200.0
2011-07-28 11:40:00,80.21,80.34,80.15,80.24,25400.0,62.9969,63.099,62.9498,63.0205,25400.0
2011-07-28 11:50:00,80.25,80.25,80.06,80.13,22600.0,63.0283,63.0283,62.8791,62.9341,22600.0
2011-07-28 12:00:00,80.13,80.15,80.01,80.06,17200.0,62.9341,62.9498,62.8398,62.8791,17200.0
2011-07-28 12:10:00,80.07,80.07,79.7,79.7,20300.0,62.887,62.887,62.5964,62.5964,20300.0
2011-07-28 12:20:00,79.74,79.88,79.7,79.8,17100.0,62.6278,62.7377,62.5964,62.6749,17100.0
2011-07-28 12:30:00,79.82,79.95,79.76,79.83,24900.0,62.6906,62.7927,62.6435,62.6985,24900.0
2011-07-28 12:40:00,79.8,79.88,79.67,79.72,32800.0,62.6749,62.7377,62.5728,62.6121,32800.0
2011-07-28 12:50:00,79.68,79.86,79.67,79.81,22700.0,62.5806,62.722,62.5728,62.6827,22700.0
2011-07-28 13:00:00,79.8,79.85,79.73,79.82,14800.0,62.6749,62.7142,62.6199,62.6906,14800.0
2011-07-28 13:10:00,79.83,79.95,79.77,79.78,22800.0,62.6985,62.7927,62.6513,62.6592,22800.0
2011-07-28 13:20:00,79.77,79.8,79.6,79.69,44300.0,62.6513,62.6749,62.5178,62.5885,44300.0
2011-07-28 13:30:00,79.72,79.72,79.53,79.57,35300.0,62.6121,62.6121,62.4628,62.4943,35300.0
2011-07-28 13:40:00,79.58,79.66,79.36,79.38,55800.0,62.5021,62.5649,62.3293,62.345,55800.0
2011-07-28 13:50:00,79.39,79.46,79.35,79.37,18700.0,62.3529,62.4079,62.3215,62.3372,18700.0
2011-07-28 14:00:00,79.38,79.43,79.11,79.13,42300.0,62.345,62.3843,62.133,62.1487,42300.0
2011-07-28 14:10:00,79.15,79.15,78.75,78.75,93300.0,62.1644,62.1644,61.8502,61.8502,93300.0
2011-07-28 14:20:00,78.75,78.8,78.46,78.46,95300.0,61.8502,61.8895,61.6225,61.6225,95300.0
2011-07-28 14:30:00,78.46,78.73,78.4,78.68,52400.0,61.6225,61.8345,61.5753,61.7952,52400.0
2011-07-28 14:40:00,78.7,78.94,78.68,78.88,74700.0,61.811,61.9994,61.7952,61.9523,74700.0
2011-07-28 14:50:00,78.88,78.97,78.82,78.85,62700.0,61.9523,62.023,61.9052,61.9288,62700.0
2011-07-28 15:00:00,78.83,78.92,78.77,78.89,78400.0,61.9131,61.9837,61.8659,61.9602,78400.0
2011-07-28 15:10:00,78.88,79.02,78.86,78.96,68100.0,61.9523,62.0623,61.9366,62.0152,68100.0
2011-07-28 15:20:00,78.94,78.98,78.73,78.75,47100.0,61.9994,62.0309,61.8345,61.8502,47100.0
2011-07-28 15:30:00,78.73,78.86,78.53,78.65,87500.0,61.8345,61.9366,61.6774,61.7717,87500.0
2011-07-28 15:40:00,78.64,78.65,78.33,78.48,115400.0,61.7638,61.7717,61.5204,61.6382,115400.0
2011-07-28 15:50:00,78.46,78.61,78.46,78.55,125800.0,61.6225,61.7403,61.6225,61.6931,125800.0
2011-07-29 09:30:00,77.5,77.8,77.36,77.46,51500.0,60.8685,61.1041,60.7585,60.8371,51500.0
2011-07-29 09:40:00,77.37,77.93,77.24,77.76,72800.0,60.7664,61.2062,60.6643,61.0727,72800.0
2011-07-29 09:50:00,77.75,78.28,77.72,78.08,144000.0,61.0648,61.4811,61.0413,61.324,144000.0
2011-07-29 10:00:00,78.09,78.13,77.86,78.01,76300.0,61.3319,61.3633,61.1512,61.269,76300.0
2011-07-29 10:10:00,77.99,78.05,77.79,77.89,29400.0,61.2533,61.3004,61.0962,61.1748,29400.0
2011-07-29 10:20:00,77.86,78.46,77.86,78.42,130500.0,61.1512,61.6225,61.1512,61.591,130500.0
2011-07-29 10:30:00,78.42,78.79,78.34,78.59,67100.0,61.591,61.8816,61.5282,61.7246,67100.0
2011-07-29 10:40:00,78.58,78.7,78.25,78.7,95900.0,61.7167,61.811,61.4575,61.811,95900.0
2011-07-29 10:50:00,78.7,79.28,78.7,79.01,59300.0,61.811,62.2665,61.811,62.0544,59300.0
2011-07-29 11:00:00,78.98,79.45,78.77,79.37,102300.0,62.0309,62.4,61.8659,62.3372,102300.0
2011-07-29 11:10:00,79.38,79.59,79.17,79.59,110600.0,62.345,62.51,62.1801,62.51,110600.0
2011-07-29 11:20:00,79.57,79.67,79.4,79.5,81000.0,62.4943,62.5728,62.3607,62.4393,81000.0
2011-07-29 11:30:00,79.5,79.57,79.21,79.48,86100.0,62.4393,62.4943,62.2115,62.4236,86100.0
2011-07-29 11:40:00,79.46,79.62,79.4,79.43,44400.0,62.4079,62.5335,62.3607,62.3843,44400.0
2011-07-29 11:50:00,79.41,79.63,79.37,79.6,34100.0,62.3686,62.5414,62.3372,62.5178,34100.0
2011-07-29 12:00:00,79.6,79.75,79.48,79.71,109200.0,62.5178,62.6356,62.4236,62.6042,109200.0
2011-07-29 12:10:00,79.73,79.77,79.41,79.58,42200.0,62.6199,62.6513,62.3686,62.5021,42200.0
2011-07-29 12:20:00,79.58,79.68,79.45,79.48,26600.0,62.5021,62.5806,62.4,62.4236,26600.0
2011-07-29 12:30:00,79.47,79.71,79.4,79.6,29300.0,62.4157,62.6042,62.3607,62.5178,29300.0
2011-07-29 12:40:00,79.63,79.73,79.55,79.59,32200.0,62.5414,62.6199,62.4785,62.51,32200.0
2011-07-29 12:50:00,79.63,79.68,79.48,79.57,39000.0,62.5414,62.5806,62.4236,62.4943,39000.0
2011-07-29 13:00:00,79.55,79.64,79.48,79.56,55900.0,62.4785,62.5492,62.4236,62.4864,55900.0
2011-07-29 13:10:00,79.55,79.58,79.38,79.41,29400.0,62.4785,62.5021,62.345,62.3686,29400.0
2011-07-29 13:20:00,79.42,79.56,79.4,79.46,11700.0,62.3764,62.4864,62.3607,62.4079,11700.0
2011-07-29 13:30:00,79.46,79.53,79.39,79.52,48700.0,62.4079,62.4628,62.3529,62.455,48700.0
2011-07-29 13:40:00,79.57,79.64,79.44,79.63,31700.0,62.4943,62.5492,62.3921,62.5414,31700.0
2011-07-29 13:50:00,79.59,79.63,79.44,79.55,20400.0,62.51,62.5414,62.3921,62.4785,20400.0
2011-07-29 14:00:00,79.57,79.64,79.45,79.57,32800.0,62.4943,62.5492,62.4,62.4943,32800.0
2011-07-29 14:10:00,79.58,79.58,79.4,79.4,29200.0,62.5021,62.5021,62.3607,62.3607,29200.0
2011-07-29 14:20:00,79.4,79.41,79.19,79.26,16700.0,62.3607,62.3686,62.1958,62.2508,16700.0
2011-07-29 14:30:00,79.23,79.42,79.18,79.41,25900.0,62.2272,62.3764,62.1879,62.3686,25900.0
2011-07-29 14:40:00,79.45,79.47,79.26,79.39,31700.0,62.4,62.4157,62.2508,62.3529,31700.0
2011-07-29 14:50:00,79.37,79.47,79.3,79.3,28900.0,62.3372,62.4157,62.2822,62.2822,28900.0
2011-07-29 15:00:00,79.3,79.44,79.25,79.44,38400.0,62.2822,62.3921,62.2429,62.3921,38400.0
2011-07-29 15:10:00,79.44,79.49,79.31,79.43,80500.0,62.3921,62.4314,62.29,62.3843,80500.0
2011-07-29 15:20:00,79.43,79.46,79.25,79.31,61800.0,62.3843,62.4079,62.2429,62.29,61800.0
2011-07-29 15:30:00,79.3,79.33,79.11,79.28,61000.0,62.2822,62.3058,62.133,62.2665,61000.0
2011-07-29 15:40:00,79.28,79.37,78.89,78.94,69600.0,62.2665,62.3372,61.9602,61.9994,69600.0
2011-07-29 15:50:00,78.95,79.2,78.86,78.99,155000.0,62.0073,62.2037,61.9366,62.0387,155000.0
2011-08-01 09:30:00,80.49,80.64,79.0,79.16,121800.0,63.2168,63.3346,62.0466,62.1722,121800.0
2011-08-01 09:40:00,79.2,79.26,78.61,78.84,88500.0,62.2037,62.2508,61.7403,61.9209,88500.0
2011-08-01 09:50:00,78.82,78.89,78.34,78.36,53600.0,61.9052,61.9602,61.5282,61.5439,53600.0
2011-08-01 10:00:00,78.35,78.35,77.0,77.73,135200.0,61.5361,61.5361,60.4758,61.0491,135200.0
2011-08-01 10:10:00,77.73,78.31,77.36,78.31,90300.0,61.0491,61.5046,60.7585,61.5046,90300.0
2011-08-01 10:20:00,78.33,78.62,78.19,78.19,95600.0,61.5204,61.7481,61.4104,61.4104,95600.0
2011-08-01 10:30:00,78.25,78.3,77.89,78.0,35500.0,61.4575,61.4968,61.1748,61.2612,35500.0
2011-08-01 10:40:00,78.09,78.3,77.94,78.06,38500.0,61.3319,61.4968,61.214,61.3083,38500.0
2011-08-01 10:50:00,78.08,78.17,77.79,77.81,23300.0,61.324,61.3947,61.0962,61.1119,23300.0
2011-08-01 11:00:00,77.81,77.82,77.17,77.46,38800.0,61.1119,61.1198,60.6093,60.8371,38800.0
2011-08-01 11:10:00,77.46,77.57,77.23,77.32,36500.0,60.8371,60.9235,60.6564,60.7271,36500.0
2011-08-01 11:20:00,77.35,77.58,77.3,77.46,28800.0,60.7507,60.9313,60.7114,60.8371,28800.0
2011-08-01 11:30:00,77.39,77.48,76.69,76.79,55700.0,60.7821,60.8528,60.2323,60.3108,55700.0
2011-08-01 11:40:00,76.8,76.85,76.21,76.68,174100.0,60.3187,60.358,59.8553,60.2244,174100.0
2011-08-01 11:50:00,76.7,76.86,76.63,76.65,46800.0,60.2402,60.3658,60.1852,60.2009,46800.0
2011-08-01 12:00:00,76.73,77.16,76.72,77.11,49300.0,60.2637,60.6014,60.2559,60.5622,49300.0
2011-08-01 12:10:00,77.12,77.23,76.73,76.94,69000.0,60.57,60.6564,60.2637,60.4286,69000.0
2011-08-01 12:20:00,76.93,77.3,76.88,77.25,30000.0,60.4208,60.7114,60.3815,60.6721,30000.0
2011-08-01 12:30:00,77.27,77.41,77.25,77.35,23200.0,60.6878,60.7978,60.6721,60.7507,23200.0
2011-08-01 12:40:00,77.36,77.41,77.17,77.39,25000.0,60.7585,60.7978,60.6093,60.7821,25000.0
2011-08-01 12:50:00,77.42,77.59,77.39,77.51,41400.0,60.8056,60.9392,60.7821,60.8763,41400.0
2011-08-01 13:00:00,77.5,77.6,77.22,77.32,44100.0,60.8685,60.947,60.6486,60.7271,44100.0
2011-08-01 13:10:00,77.32,77.43,77.27,77.38,27300.0,60.7271,60.8135,60.6878,60.7742,27300.0
2011-08-01 13:20:00,77.38,77.43,77.26,77.26,24700.0,60.7742,60.8135,60.68,60.68,24700.0
2011-08-01 13:30:00,77.28,77.54,77.26,77.54,38100.0,60.6957,60.8999,60.68,60.8999,38100.0
2011-08-01 13:40:00,77.54,77.61,77.45,77.49,28700.0,60.8999,60.9549,60.8292,60.8606,28700.0
2011-08-01 13:50:00,77.48,77.49,77.25,77.38,30000.0,60.8528,60.8606,60.6721,60.7742,30000.0
2011-08-01 14:00:00,77.37,77.5,77.19,77.19,67600.0,60.7664,60.8685,60.625,60.625,67600.0
2011-08-01 14:10:00,77.2,77.21,76.85,76.98,69000.0,60.6329,60.6407,60.358,60.4601,69000.0
2011-08-01 14:20:00,76.99,77.02,76.84,76.96,58500.0,60.4679,60.4915,60.3501,60.4444,58500.0
2011-08-01 14:30:00,76.95,77.14,76.84,77.08,67300.0,60.4365,60.5857,60.3501,60.5386,67300.0
2011-08-01 14:40:00,77.09,77.18,76.86,77.02,68700.0,60.5465,60.6171,60.3658,60.4915,68700.0
2011-08-01 14:50:00,77.0,77.46,76.94,77.39,46300.0,60.4758,60.8371,60.4286,60.7821,46300.0
2011-08-01 15:00:00,77.38,77.58,77.31,77.46,66500.0,60.7742,60.9313,60.7192,60.8371,66500.0
2011-08-01 15:10:00,77.46,77.57,77.25,77.26,113400.0,60.8371,60.9235,60.6721,60.68,113400.0
2011-08-01 15:20:00,77.26,77.39,77.17,77.28,196500.0,60.68,60.7821,60.6093,60.6957,196500.0
2011-08-01 15:30:00,77.25,77.62,76.91,77.62,181500.0,60.6721,60.9627,60.4051,60.9627,181500.0
2011-08-01 15:40:00,77.61,77.62,77.16,77.28,170700.0,60.9549,60.9627,60.6014,60.6957,170700.0
2011-08-01 15:50:00,77.29,77.61,77.08,77.57,351500.0,60.7035,60.9549,60.5386,60.9235,351500.0
2011-08-02 09:30:00,74.01,74.5,72.44,73.22,783700.0,58.1274,58.5123,56.8944,57.507,783700.0
2011-08-02 09:40:00,73.22,74.73,73.15,74.63,535700.0,57.507,58.6929,57.452,58.6144,535700.0
2011-08-02 09:50:00,74.62,74.69,73.45,73.45,340600.0,58.6065,58.6615,57.6876,57.6876,340600.0
2011-08-02 10:00:00,73.5,73.95,73.3,73.73,146600.0,57.7269,58.0803,57.5698,57.9075,146600.0
2011-08-02 10:10:00,73.73,73.84,72.7,72.99,167200.0,57.9075,57.9939,57.0986,57.3263,167200.0
2011-08-02 10:20:00,72.99,73.03,72.22,72.52,169000.0,57.3263,57.3577,56.7216,56.9572,169000.0
2011-08-02 10:30:00,72.51,72.69,72.0,72.29,184600.0,56.9493,57.0907,56.5488,56.7765,184600.0
2011-08-02 10:40:00,72.29,72.32,71.59,71.84,225000.0,56.7765,56.8001,56.2268,56.4231,225000.0
2011-08-02 10:50:00,71.81,72.09,70.94,71.38,475700.0,56.3995,56.6195,55.7163,56.0618,475700.0
2011-08-02 11:00:00,71.35,71.35,70.7,71.2,277100.0,56.0383,56.0383,55.5278,55.9205,277100.0
2011-08-02 11:10:00,71.25,71.82,71.15,71.78,152400.0,55.9597,56.4074,55.8812,56.376,152400.0
2011-08-02 11:20:00,71.78,71.82,71.32,71.33,84900.0,56.376,56.4074,56.0147,56.0226,84900.0
2011-08-02 11:30:00,71.39,71.67,71.17,71.59,146000.0,56.0697,56.2896,55.8969,56.2268,146000.0
2011-08-02 11:40:00,71.58,71.88,71.47,71.84,71700.0,56.2189,56.4545,56.1325,56.4231,71700.0
2011-08-02 11:50:00,71.84,72.06,71.79,71.96,109400.0,56.4231,56.5959,56.3838,56.5174,109400.0
2011-08-02 12:00:00,72.0,72.17,71.87,71.96,92400.0,56.5488,56.6823,56.4467,56.5174,92400.0
2011-08-02 12:10:00,71.95,72.3,71.66,72.28,90500.0,56.5095,56.7844,56.2817,56.7687,90500.0
2011-08-02 12:20:00,72.26,72.26,71.91,72.02,60300.0,56.753,56.753,56.4781,56.5645,60300.0
2011-08-02 12:30:00,72.02,72.58,71.92,72.53,148800.0,56.5645,57.0043,56.4859,56.965,148800.0
2011-08-02 12:40:00,72.52,72.6,72.31,72.41,128100.0,56.9572,57.02,56.7922,56.8708,128100.0
2011-08-02 12:50:00,72.41,72.62,72.03,72.25,124300.0,56.8708,57.0357,56.5723,56.7451,124300.0
2011-08-02 13:00:00,72.21,72.6,72.21,72.46,50500.0,56.7137,57.02,56.7137,56.9101,50500.0
2011-08-02 13:10:00,72.47,72.9,72.45,72.76,91100.0,56.9179,57.2556,56.9022,57.1457,91100.0
2011-08-02 13:20:00,72.77,72.88,72.57,72.75,36200.0,57.1535,57.2399,56.9965,57.1378,36200.0
2011-08-02 13:30:00,72.74,72.81,72.27,72.51,87300.0,57.13,57.1849,56.7608,56.9493,87300.0
2011-08-02 13:40:00,72.57,72.77,72.08,72.15,70200.0,56.9965,57.1535,56.6116,56.6666,70200.0
2011-08-02 13:50:00,72.15,72.23,71.78,71.86,114200.0,56.6666,56.7294,56.376,56.4388,114200.0
2011-08-02 14:00:00,71.86,72.0,71.52,71.6,104500.0,56.4388,56.5488,56.1718,56.2346,104500.0
2011-08-02 14:10:00,71.59,72.12,71.59,71.97,75700.0,56.2268,56.643,56.2268,56.5252,75700.0
2011-08-02 14:20:00,71.99,72.16,71.75,71.77,89900.0,56.5409,56.6744,56.3524,56.3681,89900.0
2011-08-02 14:30:00,71.82,71.82,71.3,71.3,121400.0,56.4074,56.4074,55.999,55.999,121400.0
2011-08-02 14:40:00,71.31,71.53,71.28,71.42,88200.0,56.0068,56.1796,55.9833,56.0932,88200.0
2011-08-02 14:50:00,71.44,72.06,71.31,71.87,149900.0,56.109,56.5959,56.0068,56.4467,149900.0
2011-08-02 15:00:00,71.9,71.97,71.41,71.41,172800.0,56.4702,56.5252,56.0854,56.0854,172800.0
2011-08-02 15:10:00,71.43,71.47,70.91,71.2,167100.0,56.1011,56.1325,55.6927,55.9205,167100.0
2011-08-02 15:20:00,71.2,71.38,70.93,71.01,324200.0,55.9205,56.0618,55.7084,55.7712,324200.0
2011-08-02 15:30:00,71.03,71.28,70.85,71.16,197200.0,55.7869,55.9833,55.6456,55.889,197200.0
2011-08-02 15:40:00,71.17,71.26,70.85,70.88,197400.0,55.8969,55.9676,55.6456,55.6691,197400.0
2011-08-02 15:50:00,70.85,71.02,70.78,70.88,351200.0,55.6456,55.7791,55.5906,55.6691,351200.0
2011-08-03 09:30:00,69.9,71.59,69.89,70.0,194200.0,54.8994,56.2268,54.8916,54.978,194200.0
2011-08-03 09:40:00,70.0,70.37,69.86,70.34,104800.0,54.978,55.2686,54.868,55.245,104800.0
2011-08-03 09:50:00,70.33,70.76,69.76,70.47,132900.0,55.2372,55.5749,54.7895,55.3471,132900.0
2011-08-03 10:00:00,70.47,70.78,70.34,70.49,159000.0,55.3471,55.5906,55.245,55.3628,159000.0
2011-08-03 10:10:00,70.53,70.72,70.44,70.63,144000.0,55.3942,55.5435,55.3236,55.4728,144000.0
2011-08-03 10:20:00,70.64,70.76,70.12,70.53,153800.0,55.4806,55.5749,55.0722,55.3942,153800.0
2011-08-03 10:30:00,70.55,70.59,69.03,69.64,142200.0,55.4099,55.4414,54.2161,54.6952,142200.0
2011-08-03 10:40:00,69.64,69.93,69.16,69.88,154200.0,54.6952,54.923,54.3182,54.8837,154200.0
2011-08-03 10:50:00,69.85,70.37,69.74,70.37,220700.0,54.8602,55.2686,54.7738,55.2686,220700.0
2011-08-03 11:00:00,70.39,70.84,70.17,70.23,106200.0,55.2843,55.6377,55.1115,55.1586,106200.0
2011-08-03 11:10:00,70.21,71.17,70.16,71.03,131800.0,55.1429,55.8969,55.1036,55.7869,131800.0
2011-08-03 11:20:00,71.01,71.05,70.55,70.85,100300.0,55.7712,55.8026,55.4099,55.6456,100300.0
2011-08-03 11:30:00,70.83,71.51,70.75,71.38,85100.0,55.6299,56.1639,55.567,56.0618,85100.0
2011-08-03 11:40:00,71.41,71.44,70.8,71.04,57500.0,56.0854,56.109,55.6063,55.7948,57500.0
2011-08-03 11:50:00,71.06,71.37,70.86,70.86,70400.0,55.8105,56.054,55.6534,55.6534,70400.0
2011-08-03 12:00:00,70.85,71.08,70.48,71.07,91200.0,55.6456,55.8262,55.355,55.8184,91200.0
2011-08-03 12:10:00,71.06,71.09,70.36,70.45,75100.0,55.8105,55.8341,55.2607,55.3314,75100.0
2011-08-03 12:20:00,70.48,70.71,70.43,70.59,68500.0,55.355,55.5356,55.3157,55.4414,68500.0
2011-08-03 12:30:00,70.59,70.91,70.45,70.83,84900.0,55.4414,55.6927,55.3314,55.6299,84900.0
2011-08-03 12:40:00,70.83,71.0,70.62,70.91,42500.0,55.6299,55.7634,55.4649,55.6927,42500.0
2011-08-03 12:50:00,70.91,71.24,70.91,71.15,73200.0,55.6927,55.9519,55.6927,55.8812,73200.0
2011-08-03 13:00:00,71.14,71.18,70.85,71.18,86700.0,55.8733,55.9047,55.6456,55.9047,86700.0
2011-08-03 13:10:00,71.17,71.22,70.98,71.15,67600.0,55.8969,55.9362,55.7477,55.8812,67600.0
2011-08-03 13:20:00,71.15,71.7,71.05,71.68,71100.0,55.8812,56.3132,55.8026,56.2974,71100.0
2011-08-03 13:30:00,71.69,72.06,71.53,72.02,81400.0,56.3053,56.5959,56.1796,56.5645,81400.0
2011-08-03 13:40:00,71.98,72.47,71.89,72.13,60600.0,56.5331,56.9179,56.4624,56.6509,60600.0
2011-08-03 13:50:00,72.12,72.12,71.66,71.81,70000.0,56.643,56.643,56.2817,56.3995,70000.0
2011-08-03 14:00:00,71.81,72.24,71.81,71.82,104800.0,56.3995,56.7373,56.3995,56.4074,104800.0
2011-08-03 14:10:00,71.87,72.16,71.67,71.67,187500.0,56.4467,56.6744,56.2896,56.2896,187500.0
2011-08-03 14:20:00,71.66,72.11,71.55,71.68,95900.0,56.2817,56.6352,56.1953,56.2974,95900.0
2011-08-03 14:30:00,71.7,71.95,71.29,71.5,79100.0,56.3132,56.5095,55.9911,56.1561,79100.0
2011-08-03 14:40:00,71.49,71.81,71.42,71.75,68000.0,56.1482,56.3995,56.0932,56.3524,68000.0
2011-08-03 14:50:00,71.76,72.01,71.59,71.91,61200.0,56.3603,56.5566,56.2268,56.4781,61200.0
2011-08-03 15:00:00,71.9,72.13,71.68,71.72,88600.0,56.4702,56.6509,56.2974,56.3289,88600.0
2011-08-03 15:10:00,71.68,72.07,71.66,72.06,99800.0,56.2974,56.6038,56.2817,56.5959,99800.0
2011-08-03 15:20:00,72.07,72.45,72.03,72.25,153700.0,56.6038,56.9022,56.5723,56.7451,153700.0
2011-08-03 15:30:00,72.25,72.25,71.86,72.03,122100.0,56.7451,56.7451,56.4388,56.5723,122100.0
2011-08-03 15:40:00,72.04,72.17,71.81,72.01,142000.0,56.5802,56.6823,56.3995,56.5566,142000.0
2011-08-03 15:50:00,72.0,72.27,71.98,72.18,210500.0,56.5488,56.7608,56.5331,56.6901,210500.0
2011-08-04 09:30:00,70.45,70.77,69.67,69.67,97700.0,55.3314,55.5827,54.7188,54.7188,97700.0
2011-08-04 09:40:00,69.68,70.32,69.46,69.81,128700.0,54.7266,55.2293,54.5539,54.8288,128700.0
2011-08-04 09:50:00,69.79,70.53,69.75,70.38,71700.0,54.813,55.3942,54.7816,55.2764,71700.0
2011-08-04 10:00:00,70.4,70.72,70.08,70.09,86200.0,55.2921,55.5435,55.0408,55.0487,86200.0
2011-08-04 10:10:00,70.11,70.14,69.83,69.88,77300.0,55.0644,55.0879,54.8445,54.8837,77300.0
2011-08-04 10:20:00,69.78,70.56,69.78,70.22,74500.0,54.8052,55.4178,54.8052,55.1508,74500.0
2011-08-04 10:30:00,70.21,70.45,69.92,70.04,62000.0,55.1429,55.3314,54.9151,55.0094,62000.0
2011-08-04 10:40:00,70.03,70.05,69.46,69.94,98500.0,55.0015,55.0172,54.5539,54.9309,98500.0
2011-08-04 10:50:00,69.96,70.05,69.44,69.49,69200.0,54.9466,55.0172,54.5382,54.5774,69200.0
2011-08-04 11:00:00,69.48,69.69,69.18,69.49,111400.0,54.5696,54.7345,54.3339,54.5774,111400.0
2011-08-04 11:10:00,69.48,69.63,69.18,69.6,85200.0,54.5696,54.6874,54.3339,54.6638,85200.0
2011-08-04 11:20:00,69.59,69.66,69.0,69.03,73400.0,54.656,54.7109,54.1926,54.2161,73400.0
2011-08-04 11:30:00,69.04,69.26,68.94,69.03,73200.0,54.224,54.3968,54.1455,54.2161,73200.0
2011-08-04 11:40:00,69.05,69.09,67.94,68.1,129500.0,54.2318,54.2633,53.3601,53.4857,129500.0
2011-08-04 11:50:00,68.13,68.51,67.97,68.46,82700.0,53.5093,53.8077,53.3836,53.7685,82700.0
2011-08-04 12:00:00,68.46,68.98,68.45,68.7,100000.0,53.7685,54.1769,53.7606,53.957,100000.0
2011-08-04 12:10:00,68.69,69.13,68.65,68.87,66700.0,53.9491,54.2947,53.9177,54.0905,66700.0
2011-08-04 12:20:00,68.89,69.07,68.66,68.99,79500.0,54.1062,54.2476,53.9255,54.1847,79500.0
2011-08-04 12:30:00,68.98,69.29,68.91,69.12,77500.0,54.1769,54.4203,54.1219,54.2868,77500.0
2011-08-04 12:40:00,69.16,69.52,69.14,69.48,57100.0,54.3182,54.601,54.3025,54.5696,57100.0
2011-08-04 12:50:00,69.47,69.47,68.9,68.91,55300.0,54.5617,54.5617,54.114,54.1219,55300.0
2011-08-04 13:00:00,68.94,69.18,68.93,69.06,77900.0,54.1455,54.3339,54.1376,54.2397,77900.0
2011-08-04 13:10:00,69.06,69.06,68.66,68.76,55500.0,54.2397,54.2397,53.9255,54.0041,55500.0
2011-08-04 13:20:00,68.77,69.19,68.75,69.19,83200.0,54.0119,54.3418,53.9962,54.3418,83200.0
2011-08-04 13:30:00,69.18,69.18,68.74,68.85,71200.0,54.3339,54.3339,53.9884,54.0748,71200.0
2011-08-04 13:40:00,68.88,68.88,68.51,68.72,91700.0,54.0983,54.0983,53.8077,53.9727,91700.0
2011-08-04 13:50:00,68.71,68.86,68.62,68.68,106200.0,53.9648,54.0826,53.8941,53.9412,106200.0
2011-08-04 14:00:00,68.69,68.84,68.53,68.7,108700.0,53.9491,54.0669,53.8234,53.957,108700.0
2011-08-04 14:10:00,68.64,68.75,68.34,68.38,106300.0,53.9098,53.9962,53.6742,53.7056,106300.0
2011-08-04 14:20:00,68.38,68.5,68.13,68.26,118100.0,53.7056,53.7999,53.5093,53.6114,118100.0
2011-08-04 14:30:00,68.25,68.82,68.07,68.77,109000.0,53.6035,54.0512,53.4622,54.0119,109000.0
2011-08-04 14:40:00,68.77,68.99,68.61,68.87,76300.0,54.0119,54.1847,53.8863,54.0905,76300.0
2011-08-04 14:50:00,68.86,68.94,68.66,68.73,82000.0,54.0826,54.1455,53.9255,53.9805,82000.0
2011-08-04 15:00:00,68.78,69.18,68.6,69.08,92300.0,54.0198,54.3339,53.8784,54.2554,92300.0
2011-08-04 15:10:00,69.08,69.19,68.67,68.74,100800.0,54.2554,54.3418,53.9334,53.9884,100800.0
2011-08-04 15:20:00,68.73,68.93,68.44,68.44,123000.0,53.9805,54.1376,53.7528,53.7528,123000.0
2011-08-04 15:30:00,68.44,68.81,68.29,68.54,147100.0,53.7528,54.0434,53.6349,53.8313,147100.0
2011-08-04 15:40:00,68.53,68.59,67.85,68.0,262900.0,53.8234,53.8706,53.2894,53.4072,262900.0
2011-08-04 15:50:00,68.0,68.08,67.65,67.85,258700.0,53.4072,53.47,53.1323,53.2894,258700.0
2011-08-05 09:30:00,69.16,69.49,68.31,68.54,114700.0,54.3182,54.5774,53.6507,53.8313,114700.0
2011-08-05 09:40:00,68.56,68.57,67.76,67.78,78500.0,53.847,53.8549,53.2187,53.2344,78500.0
2011-08-05 09:50:00,67.78,67.91,66.24,66.46,218600.0,53.2344,53.3365,52.0249,52.1977,218600.0
2011-08-05 10:00:00,66.46,67.94,66.39,67.87,133600.0,52.1977,53.3601,52.1427,53.3051,133600.0
2011-08-05 10:10:00,67.87,68.11,67.35,68.09,92500.0,53.3051,53.4936,52.8967,53.4779,92500.0
2011-08-05 10:20:00,68.09,68.58,67.96,68.18,78600.0,53.4779,53.8627,53.3758,53.5485,78600.0
2011-08-05 10:30:00,68.15,68.22,67.46,67.84,61000.0,53.525,53.58,52.9831,53.2815,61000.0
2011-08-05 10:40:00,67.85,67.85,66.93,67.29,57900.0,53.2894,53.2894,52.5668,52.8495,57900.0
2011-08-05 10:50:00,67.34,67.46,67.08,67.43,139200.0,52.8888,52.9831,52.6846,52.9595,139200.0
2011-08-05 11:00:00,67.43,67.45,66.72,66.99,66100.0,52.9595,52.9752,52.4019,52.6139,66100.0
2011-08-05 11:10:00,66.95,66.95,66.22,66.44,63800.0,52.5825,52.5825,52.0092,52.182,63800.0
2011-08-05 11:20:00,66.43,67.19,66.1,66.54,47700.0,52.1741,52.771,51.9149,52.2605,47700.0
2011-08-05 11:30:00,66.59,67.08,66.45,66.56,89700.0,52.2998,52.6846,52.1898,52.2762,89700.0
2011-08-05 11:40:00,66.55,66.77,66.0,66.06,64900.0,52.2683,52.4411,51.8364,51.8835,64900.0
2011-08-05 11:50:00,66.06,66.27,65.4,65.54,89100.0,51.8835,52.0484,51.3651,51.4751,89100.0
2011-08-05 12:00:00,65.59,66.05,65.42,66.05,62400.0,51.5144,51.8756,51.3808,51.8756,62400.0
2011-08-05 12:10:00,66.04,67.18,65.99,66.6,92800.0,51.8678,52.7631,51.8285,52.3076,92800.0
2011-08-05 12:20:00,66.6,67.08,66.36,66.49,108400.0,52.3076,52.6846,52.1191,52.2212,108400.0
2011-08-05 12:30:00,66.55,67.69,66.34,67.53,113600.0,52.2683,53.1637,52.1034,53.038,113600.0
2011-08-05 12:40:00,67.58,68.71,67.23,68.5,103000.0,53.0773,53.9648,52.8024,53.7999,103000.0
2011-08-05 12:50:00,68.49,68.9,68.15,68.32,111900.0,53.792,54.114,53.525,53.6585,111900.0
2011-08-05 13:00:00,68.31,68.66,67.42,67.53,209600.0,53.6507,53.9255,52.9516,53.038,209600.0
2011-08-05 13:10:00,67.51,68.1,67.51,68.1,131100.0,53.0223,53.4857,53.0223,53.4857,131100.0
2011-08-05 13:20:00,68.04,68.32,67.98,68.17,49400.0,53.4386,53.6585,53.3915,53.5407,49400.0
2011-08-05 13:30:00,68.17,68.34,67.79,67.95,75400.0,53.5407,53.6742,53.2422,53.3679,75400.0
2011-08-05 13:40:00,67.94,68.06,67.66,68.04,71500.0,53.3601,53.4543,53.1401,53.4386,71500.0
2011-08-05 13:50:00,68.03,68.56,67.99,68.34,75500.0,53.4307,53.847,53.3993,53.6742,75500.0
2011-08-05 14:00:00,68.33,68.45,67.86,67.96,61500.0,53.6664,53.7606,53.2972,53.3758,61500.0
2011-08-05 14:10:00,67.95,68.16,67.67,68.0,47900.0,53.3679,53.5328,53.148,53.4072,47900.0
2011-08-05 14:20:00,68.08,68.27,67.9,68.0,47800.0,53.47,53.6192,53.3286,53.4072,47800.0
2011-08-05 14:30:00,67.98,68.24,67.84,68.2,36300.0,53.3915,53.5957,53.2815,53.5643,36300.0
2011-08-05 14:40:00,68.2,68.22,67.78,67.78,53300.0,53.5643,53.58,53.2344,53.2344,53300.0
2011-08-05 14:50:00,67.77,67.84,67.33,67.62,91700.0,53.2265,53.2815,52.881,53.1087,91700.0
2011-08-05 15:00:00,67.65,67.8,66.75,66.92,88500.0,53.1323,53.2501,52.4254,52.5589,88500.0
2011-08-05 15:10:00,66.96,67.5,66.87,67.32,95400.0,52.5904,53.0145,52.5197,52.8731,95400.0
2011-08-05 15:20:00,67.28,67.6,66.9,66.9,83300.0,52.8417,53.093,52.5432,52.5432,83300.0
2011-08-05 15:30:00,66.97,67.7,66.97,67.65,119100.0,52.5982,53.1716,52.5982,53.1323,119100.0
2011-08-05 15:40:00,67.67,67.85,67.4,67.58,145500.0,53.148,53.2894,52.9359,53.0773,145500.0
2011-08-05 15:50:00,67.57,67.88,67.33,67.59,213600.0,53.0695,53.3129,52.881,53.0852,213600.0
2011-08-08 09:30:00,65.86,66.12,65.11,65.76,147400.0,51.7264,51.9306,51.1374,51.6479,147400.0
2011-08-08 09:40:00,65.7,66.33,65.59,66.0,175500.0,51.6008,52.0956,51.5144,51.8364,175500.0
2011-08-08 09:50:00,66.0,66.59,65.28,66.59,177600.0,51.8364,52.2998,51.2709,52.2998,177600.0
2011-08-08 10:00:00,66.53,66.6,65.9,66.18,128400.0,52.2526,52.3076,51.7578,51.9777,128400.0
2011-08-08 10:10:00,66.12,66.17,65.72,65.9,151700.0,51.9306,51.9699,51.6165,51.7578,151700.0
2011-08-08 10:20:00,65.9,65.9,65.27,65.27,83500.0,51.7578,51.7578,51.263,51.263,83500.0
2011-08-08 10:30:00,65.35,65.7,65.01,65.49,104500.0,51.3259,51.6008,51.0588,51.4358,104500.0
2011-08-08 10:40:00,65.49,66.3,65.38,66.3,135500.0,51.4358,52.072,51.3494,52.072,135500.0
2011-08-08 10:50:00,66.33,66.35,65.65,65.86,80100.0,52.0956,52.1113,51.5615,51.7264,80100.0
2011-08-08 11:00:00,65.84,66.61,65.63,66.59,120000.0,51.7107,52.3155,51.5458,52.2998,120000.0
2011-08-08 11:10:00,66.57,66.98,66.43,66.53,120300.0,52.2841,52.6061,52.1741,52.2526,120300.0
2011-08-08 11:20:00,66.48,66.49,65.94,66.04,77900.0,52.2134,52.2212,51.7893,51.8678,77900.0
2011-08-08 11:30:00,66.08,66.08,65.63,65.82,64200.0,51.8992,51.8992,51.5458,51.695,64200.0
2011-08-08 11:40:00,65.88,66.13,65.59,66.02,74900.0,51.7421,51.9385,51.5144,51.8521,74900.0
2011-08-08 11:50:00,66.06,66.21,65.89,65.93,52600.0,51.8835,52.0013,51.75,51.7814,52600.0
2011-08-08 12:00:00,65.9,65.9,65.32,65.57,72900.0,51.7578,51.7578,51.3023,51.4987,72900.0
2011-08-08 12:10:00,65.6,65.71,65.07,65.09,89100.0,51.5222,51.6086,51.106,51.1217,89100.0
2011-08-08 12:20:00,65.09,65.43,64.91,65.07,61900.0,51.1217,51.3887,50.9803,51.106,61900.0
2011-08-08 12:30:00,65.08,65.18,64.95,64.95,66100.0,51.1138,51.1923,51.0117,51.0117,66100.0
2011-08-08 12:40:00,64.92,65.42,64.88,65.33,94700.0,50.9881,51.3808,50.9567,51.3102,94700.0
2011-08-08 12:50:00,65.32,65.37,64.98,65.0,69200.0,51.3023,51.3416,51.0353,51.051,69200.0
2011-08-08 13:00:00,65.02,65.26,64.78,64.83,63000.0,51.0667,51.2552,50.8782,50.9175,63000.0
2011-08-08 13:10:00,64.8,64.9,64.37,64.69,76000.0,50.8939,50.9724,50.5562,50.8075,76000.0
2011-08-08 13:20:00,64.66,64.79,64.47,64.55,98300.0,50.7839,50.886,50.6347,50.6975,98300.0
2011-08-08 13:30:00,64.58,64.66,64.17,64.2,66700.0,50.7211,50.7839,50.3991,50.4227,66700.0
2011-08-08 13:40:00,64.23,64.23,63.62,63.88,81700.0,50.4462,50.4462,49.9671,50.1713,81700.0
2011-08-08 13:50:00,63.87,64.19,63.51,63.55,97900.0,50.1635,50.4148,49.8807,49.9121,97900.0
2011-08-08 14:00:00,63.51,63.91,63.22,63.43,127100.0,49.8807,50.1949,49.653,49.8179,127100.0
2011-08-08 14:10:00,63.43,63.74,62.86,63.22,131200.0,49.8179,50.0614,49.3702,49.653,131200.0
2011-08-08 14:20:00,63.14,63.27,62.23,62.81,122900.0,49.5901,49.6922,48.8754,49.331,122900.0
2011-08-08 14:30:00,62.91,64.1,62.74,63.39,172100.0,49.4095,50.3441,49.276,49.7865,172100.0
2011-08-08 14:40:00,63.39,63.68,63.05,63.11,131100.0,49.7865,50.0143,49.5194,49.5666,131100.0
2011-08-08 14:50:00,63.11,63.34,62.91,63.12,69700.0,49.5666,49.7472,49.4095,49.5744,69700.0
2011-08-08 15:00:00,63.04,63.95,62.99,63.9,85300.0,49.5116,50.2263,49.4723,50.187,85300.0
2011-08-08 15:10:00,63.92,64.55,63.5,64.31,173400.0,50.2027,50.6975,49.8729,50.5091,173400.0
2011-08-08 15:20:00,64.31,64.5,63.83,63.83,155600.0,50.5091,50.6583,50.1321,50.1321,155600.0
2011-08-08 15:30:00,63.84,63.97,63.35,63.56,146400.0,50.1399,50.242,49.7551,49.92,146400.0
2011-08-08 15:40:00,63.59,63.67,62.07,62.19,189500.0,49.9436,50.0064,48.7498,48.844,189500.0
2011-08-08 15:50:00,62.2,62.71,62.14,62.17,226000.0,48.8519,49.2524,48.8047,48.8283,226000.0
2011-08-09 09:30:00,63.32,63.4,62.55,62.89,215800.0,49.7315,49.7943,49.1267,49.3938,215800.0
2011-08-09 09:40:00,62.96,63.25,62.03,62.82,197900.0,49.4488,49.6765,48.7183,49.3388,197900.0
2011-08-09 09:50:00,62.88,64.0,62.88,63.86,144200.0,49.3859,50.2656,49.3859,50.1556,144200.0
2011-08-09 10:00:00,63.93,64.63,63.84,64.22,173600.0,50.2106,50.7604,50.1399,50.4384,173600.0
2011-08-09 10:10:00,64.31,64.84,64.12,64.4,113200.0,50.5091,50.9253,50.3598,50.5797,113200.0
2011-08-09 10:20:00,64.47,64.7,64.07,64.67,101800.0,50.6347,50.8154,50.3206,50.7918,101800.0
2011-08-09 10:30:00,64.76,64.76,64.4,64.41,62300.0,50.8625,50.8625,50.5797,50.5876,62300.0
2011-08-09 10:40:00,64.43,64.96,64.13,64.66,100100.0,50.6033,51.0196,50.3677,50.7839,100100.0
2011-08-09 10:50:00,64.73,64.92,64.36,64.46,98800.0,50.8389,50.9881,50.5483,50.6269,98800.0
2011-08-09 11:00:00,64.37,64.47,63.96,64.28,83100.0,50.5562,50.6347,50.2342,50.4855,83100.0
2011-08-09 11:10:00,64.31,64.31,63.86,64.09,110800.0,50.5091,50.5091,50.1556,50.3363,110800.0
2011-08-09 11:20:00,64.12,64.48,64.09,64.4,67700.0,50.3598,50.6426,50.3363,50.5797,67700.0
2011-08-09 11:30:00,64.51,64.74,64.32,64.61,75200.0,50.6661,50.8468,50.5169,50.7447,75200.0
2011-08-09 11:40:00,64.58,64.66,64.29,64.3,121700.0,50.7211,50.7839,50.4933,50.5012,121700.0
2011-08-09 11:50:00,64.31,64.76,64.24,64.72,84100.0,50.5091,50.8625,50.4541,50.8311,84100.0
2011-08-09 12:00:00,64.76,64.96,64.5,64.68,66800.0,50.8625,51.0196,50.6583,50.7997,66800.0
2011-08-09 12:10:00,64.69,64.75,64.4,64.46,55900.0,50.8075,50.8546,50.5797,50.6269,55900.0
2011-08-09 12:20:00,64.46,64.61,64.4,64.47,77300.0,50.6269,50.7447,50.5797,50.6347,77300.0
2011-08-09 12:30:00,64.47,64.79,64.41,64.67,54000.0,50.6347,50.886,50.5876,50.7918,54000.0
2011-08-09 12:40:00,64.66,64.68,64.5,64.51,48600.0,50.7839,50.7997,50.6583,50.6661,48600.0
2011-08-09 12:50:00,64.5,64.58,64.38,64.46,138300.0,50.6583,50.7211,50.564,50.6269,138300.0
2011-08-09 13:00:00,64.45,64.66,64.36,64.65,127700.0,50.619,50.7839,50.5483,50.7761,127700.0
2011-08-09 13:10:00,64.63,64.7,64.48,64.53,69700.0,50.7604,50.8154,50.6426,50.6818,69700.0
2011-08-09 13:20:00,64.54,64.71,64.46,64.55,73800.0,50.6897,50.8232,50.6269,50.6975,73800.0
2011-08-09 13:30:00,64.52,64.66,64.35,64.43,47600.0,50.674,50.7839,50.5405,50.6033,47600.0
2011-08-09 13:40:00,64.4,64.55,64.2,64.25,40200.0,50.5797,50.6975,50.4227,50.4619,40200.0
2011-08-09 13:50:00,64.29,64.41,63.86,64.33,56800.0,50.4933,50.5876,50.1556,50.5248,56800.0
2011-08-09 14:00:00,64.29,64.51,64.1,64.22,66900.0,50.4933,50.6661,50.3441,50.4384,66900.0
2011-08-09 14:10:00,64.16,64.6,63.75,63.75,187300.0,50.3912,50.7368,50.0692,50.0692,187300.0
2011-08-09 14:20:00,63.79,63.89,62.92,63.56,328000.0,50.1006,50.1792,49.4173,49.92,328000.0
2011-08-09 14:30:00,63.6,63.76,62.97,63.03,289600.0,49.9514,50.0771,49.4566,49.5037,289600.0
2011-08-09 14:40:00,63.08,63.58,62.26,63.17,197400.0,49.543,49.9357,48.899,49.6137,197400.0
2011-08-09 14:50:00,63.11,63.96,63.03,63.44,147900.0,49.5666,50.2342,49.5037,49.8258,147900.0
2011-08-09 15:00:00,63.36,63.9,62.92,63.66,128400.0,49.7629,50.187,49.4173,49.9985,128400.0
2011-08-09 15:10:00,63.6,65.15,63.58,64.91,223200.0,49.9514,51.1688,49.9357,50.9803,223200.0
2011-08-09 15:20:00,64.93,65.13,64.54,65.01,210400.0,50.996,51.1531,50.6897,51.0588,210400.0
2011-08-09 15:30:00,65.02,65.07,64.51,64.93,119400.0,51.0667,51.106,50.6661,50.996,119400.0
2011-08-09 15:40:00,64.93,66.76,64.89,66.59,324200.0,50.996,52.4333,50.9646,52.2998,324200.0
2011-08-09 15:50:00,66.4,66.97,66.11,66.97,269500.0,52.1505,52.5982,51.9228,52.5982,269500.0
2011-08-10 09:30:00,64.12,65.43,63.09,64.24,257300.0,50.3598,51.3887,49.5509,50.4541,257300.0
2011-08-10 09:40:00,64.3,65.33,64.0,65.06,117300.0,50.5012,51.3102,50.2656,51.0981,117300.0
2011-08-10 09:50:00,65.02,65.18,64.43,64.45,156700.0,51.0667,51.1923,50.6033,50.619,156700.0
2011-08-10 10:00:00,64.45,64.99,64.22,64.47,118400.0,50.619,51.0431,50.4384,50.6347,118400.0
2011-08-10 10:10:00,64.46,64.78,63.84,64.58,131300.0,50.6269,50.8782,50.1399,50.7211,131300.0
2011-08-10 10:20:00,64.58,64.88,64.01,64.66,97200.0,50.7211,50.9567,50.2734,50.7839,97200.0
2011-08-10 10:30:00,64.72,65.62,64.54,65.13,98500.0,50.8311,51.5379,50.6897,51.1531,98500.0
2011-08-10 10:40:00,65.13,65.44,64.58,64.74,94600.0,51.1531,51.3966,50.7211,50.8468,94600.0
2011-08-10 10:50:00,64.68,65.05,64.24,64.81,106500.0,50.7997,51.0902,50.4541,50.9018,106500.0
2011-08-10 11:00:00,64.78,64.84,64.08,64.5,61700.0,50.8782,50.9253,50.3284,50.6583,61700.0
2011-08-10 11:10:00,64.43,64.96,64.34,64.66,57100.0,50.6033,51.0196,50.5326,50.7839,57100.0
2011-08-10 11:20:00,64.65,64.8,64.13,64.22,64200.0,50.7761,50.8939,50.3677,50.4384,64200.0
2011-08-10 11:30:00,64.26,64.52,63.98,64.08,82100.0,50.4698,50.674,50.2499,50.3284,82100.0
2011-08-10 11:40:00,64.07,64.68,63.97,64.35,102700.0,50.3206,50.7997,50.242,50.5405,102700.0
2011-08-10 11:50:00,64.33,64.86,64.29,64.66,101400.0,50.5248,50.941,50.4933,50.7839,101400.0
2011-08-10 12:00:00,64.58,65.09,64.39,64.85,64900.0,50.7211,51.1217,50.5719,50.9332,64900.0
2011-08-10 12:10:00,64.86,65.07,64.66,65.04,47400.0,50.941,51.106,50.7839,51.0824,47400.0
2011-08-10 12:20:00,65.02,65.06,64.44,64.44,58700.0,51.0667,51.0981,50.6112,50.6112,58700.0
2011-08-10 12:30:00,64.39,64.63,64.04,64.19,58000.0,50.5719,50.7604,50.297,50.4148,58000.0
2011-08-10 12:40:00,64.21,64.59,64.04,64.45,49000.0,50.4305,50.729,50.297,50.619,49000.0
2011-08-10 12:50:00,64.41,64.77,64.37,64.65,74600.0,50.5876,50.8703,50.5562,50.7761,74600.0
2011-08-10 13:00:00,64.65,64.73,64.35,64.65,102600.0,50.7761,50.8389,50.5405,50.7761,102600.0
2011-08-10 13:10:00,64.69,64.8,64.28,64.38,85000.0,50.8075,50.8939,50.4855,50.564,85000.0
2011-08-10 13:20:00,64.34,64.66,64.1,64.56,69600.0,50.5326,50.7839,50.3441,50.7054,69600.0
2011-08-10 13:30:00,64.5,64.68,64.31,64.41,77200.0,50.6583,50.7997,50.5091,50.5876,77200.0
2011-08-10 13:40:00,64.42,64.88,64.27,64.53,142600.0,50.5954,50.9567,50.4776,50.6818,142600.0
2011-08-10 13:50:00,64.58,64.92,64.54,64.74,130600.0,50.7211,50.9881,50.6897,50.8468,130600.0
2011-08-10 14:00:00,64.81,65.37,64.56,65.37,79000.0,50.9018,51.3416,50.7054,51.3416,79000.0
2011-08-10 14:10:00,65.34,65.69,65.01,65.33,108400.0,51.318,51.5929,51.0588,51.3102,108400.0
2011-08-10 14:20:00,65.26,65.65,65.16,65.29,103100.0,51.2552,51.5615,51.1766,51.2787,103100.0
2011-08-10 14:30:00,65.29,65.42,64.83,64.85,76400.0,51.2787,51.3808,50.9175,50.9332,76400.0
2011-08-10 14:40:00,64.86,65.26,64.8,65.01,65800.0,50.941,51.2552,50.8939,51.0588,65800.0
2011-08-10 14:50:00,64.99,65.01,64.52,64.56,81900.0,51.0431,51.0588,50.674,50.7054,81900.0
2011-08-10 15:00:00,64.57,64.7,64.16,64.17,94100.0,50.7133,50.8154,50.3912,50.3991,94100.0
2011-08-10 15:10:00,64.15,64.47,63.91,64.27,149200.0,50.3834,50.6347,50.1949,50.4776,149200.0
2011-08-10 15:20:00,64.32,64.62,63.98,64.16,109100.0,50.5169,50.7525,50.2499,50.3912,109100.0
2011-08-10 15:30:00,64.08,64.15,63.65,64.05,189200.0,50.3284,50.3834,49.9907,50.3048,189200.0
2011-08-10 15:40:00,64.09,64.31,63.47,63.8,182100.0,50.3363,50.5091,49.8493,50.1085,182100.0
2011-08-10 15:50:00,63.74,63.77,62.8,62.95,231600.0,50.0614,50.0849,49.3231,49.4409,231600.0
2011-08-11 09:30:00,63.4,64.41,63.4,63.62,151000.0,49.7943,50.5876,49.7943,49.9671,151000.0
2011-08-11 09:40:00,63.75,64.21,63.19,63.68,124300.0,50.0692,50.4305,49.6294,50.0143,124300.0
2011-08-11 09:50:00,63.65,64.04,63.14,63.82,117300.0,49.9907,50.297,49.5901,50.1242,117300.0
2011-08-11 10:00:00,63.83,64.24,63.8,64.05,102800.0,50.1321,50.4541,50.1085,50.3048,102800.0
2011-08-11 10:10:00,64.03,64.86,63.68,64.53,100200.0,50.2891,50.941,50.0143,50.6818,100200.0
2011-08-11 10:20:00,64.53,64.97,64.25,64.43,60300.0,50.6818,51.0274,50.4619,50.6033,60300.0
2011-08-11 10:30:00,64.5,64.82,64.18,64.53,85700.0,50.6583,50.9096,50.407,50.6818,85700.0
2011-08-11 10:40:00,64.53,64.86,64.33,64.69,105800.0,50.6818,50.941,50.5248,50.8075,105800.0
2011-08-11 10:50:00,64.71,64.85,64.54,64.6,173100.0,50.8232,50.9332,50.6897,50.7368,173100.0
2011-08-11 11:00:00,64.6,64.75,64.37,64.47,246200.0,50.7368,50.8546,50.5562,50.6347,246200.0
2011-08-11 11:10:00,64.44,64.7,64.33,64.51,92200.0,50.6112,50.8154,50.5248,50.6661,92200.0
2011-08-11 11:20:00,64.56,64.59,64.08,64.38,95400.0,50.7054,50.729,50.3284,50.564,95400.0
2011-08-11 11:30:00,64.35,64.58,63.97,64.17,82200.0,50.5405,50.7211,50.242,50.3991,82200.0
2011-08-11 11:40:00,64.2,64.37,64.08,64.28,79200.0,50.4227,50.5562,50.3284,50.4855,79200.0
2011-08-11 11:50:00,64.23,64.57,64.18,64.38,112300.0,50.4462,50.7133,50.407,50.564,112300.0
2011-08-11 12:00:00,64.38,64.57,64.32,64.37,169600.0,50.564,50.7133,50.5169,50.5562,169600.0
2011-08-11 12:10:00,64.34,64.45,64.13,64.36,45100.0,50.5326,50.619,50.3677,50.5483,45100.0
2011-08-11 12:20:00,64.37,64.52,64.09,64.18,107500.0,50.5562,50.674,50.3363,50.407,107500.0
2011-08-11 12:30:00,64.2,64.37,64.16,64.31,101700.0,50.4227,50.5562,50.3912,50.5091,101700.0
2011-08-11 12:40:00,64.31,64.93,64.29,64.75,90100.0,50.5091,50.996,50.4933,50.8546,90100.0
2011-08-11 12:50:00,64.7,65.36,64.68,65.19,46500.0,50.8154,51.3337,50.7997,51.2002,46500.0
2011-08-11 13:00:00,65.18,65.25,64.59,64.7,99000.0,51.1923,51.2473,50.729,50.8154,99000.0
2011-08-11 13:10:00,64.67,64.85,64.49,64.49,86200.0,50.7918,50.9332,50.6504,50.6504,86200.0
2011-08-11 13:20:00,64.49,64.95,64.46,64.79,59600.0,50.6504,51.0117,50.6269,50.886,59600.0
2011-08-11 13:30:00,64.85,65.16,64.76,65.03,199100.0,50.9332,51.1766,50.8625,51.0745,199100.0
2011-08-11 13:40:00,65.01,65.09,64.77,65.06,207600.0,51.0588,51.1217,50.8703,51.0981,207600.0
2011-08-11 13:50:00,65.06,65.44,65.0,65.44,57000.0,51.0981,51.3966,51.051,51.3966,57000.0
2011-08-11 14:00:00,65.44,65.75,65.35,65.66,122200.0,51.3966,51.64,51.3259,51.5693,122200.0
2011-08-11 14:10:00,65.7,66.13,65.7,66.04,96100.0,51.6008,51.9385,51.6008,51.8678,96100.0
2011-08-11 14:20:00,66.02,66.41,66.01,66.34,95000.0,51.8521,52.1584,51.8442,52.1034,95000.0
2011-08-11 14:30:00,66.35,66.35,65.91,65.93,76700.0,52.1113,52.1113,51.7657,51.7814,76700.0
2011-08-11 14:40:00,65.9,66.04,65.78,65.92,169800.0,51.7578,51.8678,51.6636,51.7735,169800.0
2011-08-11 14:50:00,65.84,66.22,65.82,66.13,147400.0,51.7107,52.0092,51.695,51.9385,147400.0
2011-08-11 15:00:00,66.13,66.67,66.11,66.44,103400.0,51.9385,52.3626,51.9228,52.182,103400.0
2011-08-11 15:10:00,66.43,66.82,66.43,66.71,132600.0,52.1741,52.4804,52.1741,52.394,132600.0
2011-08-11 15:20:00,66.71,66.86,66.57,66.73,157300.0,52.394,52.5118,52.2841,52.4097,157300.0
2011-08-11 15:30:00,66.74,67.31,66.59,67.3,223800.0,52.4176,52.8653,52.2998,52.8574,223800.0
2011-08-11 15:40:00,67.28,67.76,67.22,67.24,194400.0,52.8417,53.2187,52.7946,52.8103,194400.0
2011-08-11 15:50:00,67.25,67.34,66.62,66.67,313900.0,52.8181,52.8888,52.3233,52.3626,313900.0
2011-08-12 09:30:00,67.22,68.0,67.1,67.52,173700.0,52.7946,53.4072,52.7003,53.0302,173700.0
2011-08-12 09:40:00,67.6,68.21,67.29,68.13,136700.0,53.093,53.5721,52.8495,53.5093,136700.0
2011-08-12 09:50:00,68.1,68.21,67.29,67.76,158600.0,53.4857,53.5721,52.8495,53.2187,158600.0
2011-08-12 10:00:00,67.79,67.84,67.07,67.39,100300.0,53.2422,53.2815,52.6768,52.9281,100300.0
2011-08-12 10:10:00,67.41,68.18,67.26,68.1,71700.0,52.9438,53.5485,52.826,53.4857,71700.0
2011-08-12 10:20:00,68.1,68.43,67.88,68.21,69600.0,53.4857,53.7449,53.3129,53.5721,69600.0
2011-08-12 10:30:00,68.24,68.89,68.22,68.81,155600.0,53.5957,54.1062,53.58,54.0434,155600.0
2011-08-12 10:40:00,68.74,68.92,68.34,68.34,151200.0,53.9884,54.1297,53.6742,53.6742,151200.0
2011-08-12 10:50:00,68.35,68.61,68.2,68.5,132000.0,53.6821,53.8863,53.5643,53.7999,132000.0
2011-08-12 11:00:00,68.45,68.52,67.98,68.44,79600.0,53.7606,53.8156,53.3915,53.7528,79600.0
2011-08-12 11:10:00,68.43,68.84,68.39,68.7,97400.0,53.7449,54.0669,53.7135,53.957,97400.0
2011-08-12 11:20:00,68.67,68.83,68.44,68.7,66800.0,53.9334,54.0591,53.7528,53.957,66800.0
2011-08-12 11:30:00,68.66,69.08,68.58,68.93,94400.0,53.9255,54.2554,53.8627,54.1376,94400.0
2011-08-12 11:40:00,68.93,69.2,68.84,69.19,90700.0,54.1376,54.3497,54.0669,54.3418,90700.0
2011-08-12 11:50:00,69.21,69.44,69.08,69.17,55800.0,54.3575,54.5382,54.2554,54.3261,55800.0
2011-08-12 12:00:00,69.23,69.29,68.96,69.0,77200.0,54.3732,54.4203,54.1612,54.1926,77200.0
2011-08-12 12:10:00,69.0,69.08,68.79,69.03,76200.0,54.1926,54.2554,54.0276,54.2161,76200.0
2011-08-12 12:20:00,69.0,69.03,68.55,68.84,90200.0,54.1926,54.2161,53.8391,54.0669,90200.0
2011-08-12 12:30:00,68.81,68.87,68.57,68.77,95700.0,54.0434,54.0905,53.8549,54.0119,95700.0
2011-08-12 12:40:00,68.77,68.89,68.52,68.57,111600.0,54.0119,54.1062,53.8156,53.8549,111600.0
2011-08-12 12:50:00,68.57,68.73,68.55,68.66,29200.0,53.8549,53.9805,53.8391,53.9255,29200.0
2011-08-12 13:00:00,68.65,68.79,68.64,68.79,81000.0,53.9177,54.0276,53.9098,54.0276,81000.0
2011-08-12 13:10:00,68.78,68.94,68.77,68.81,68200.0,54.0198,54.1455,54.0119,54.0434,68200.0
2011-08-12 13:20:00,68.81,68.93,68.73,68.89,79800.0,54.0434,54.1376,53.9805,54.1062,79800.0
2011-08-12 13:30:00,68.89,69.15,68.79,69.08,68400.0,54.1062,54.3104,54.0276,54.2554,68400.0
2011-08-12 13:40:00,69.08,69.23,69.08,69.09,42600.0,54.2554,54.3732,54.2554,54.2633,42600.0
2011-08-12 13:50:00,69.09,69.22,69.07,69.2,42500.0,54.2633,54.3654,54.2476,54.3497,42500.0
2011-08-12 14:00:00,69.18,69.53,69.18,69.52,61400.0,54.3339,54.6088,54.3339,54.601,61400.0
2011-08-12 14:10:00,69.53,69.58,69.15,69.28,164100.0,54.6088,54.6481,54.3104,54.4125,164100.0
2011-08-12 14:20:00,69.25,69.51,69.03,69.36,150800.0,54.3889,54.5931,54.2161,54.4753,150800.0
2011-08-12 14:30:00,69.34,69.47,69.15,69.22,178200.0,54.4596,54.5617,54.3104,54.3654,178200.0
2011-08-12 14:40:00,69.19,69.56,69.12,69.52,108600.0,54.3418,54.6324,54.2868,54.601,108600.0
2011-08-12 14:50:00,69.47,69.58,69.32,69.54,80500.0,54.5617,54.6481,54.4439,54.6167,80500.0
2011-08-12 15:00:00,69.51,69.82,69.24,69.24,76900.0,54.5931,54.8366,54.3811,54.3811,76900.0
2011-08-12 15:10:00,69.26,69.48,69.22,69.23,63100.0,54.3968,54.5696,54.3654,54.3732,63100.0
2011-08-12 15:20:00,69.23,69.52,69.23,69.37,96700.0,54.3732,54.601,54.3732,54.4832,96700.0
2011-08-12 15:30:00,69.38,69.46,69.1,69.4,126000.0,54.491,54.5539,54.2711,54.5067,126000.0
2011-08-12 15:40:00,69.38,69.6,69.33,69.53,155100.0,54.491,54.6638,54.4518,54.6088,155100.0
2011-08-12 15:50:00,69.51,69.63,69.46,69.58,139900.0,54.5931,54.6874,54.5539,54.6481,139900.0
2011-08-15 09:30:00,70.31,70.83,70.18,70.79,62900.0,55.2215,55.6299,55.1193,55.5984,62900.0
2011-08-15 09:40:00,70.74,70.99,70.38,70.58,73300.0,55.5592,55.7555,55.2764,55.4335,73300.0
2011-08-15 09:50:00,70.6,70.71,70.35,70.56,85000.0,55.4492,55.5356,55.2529,55.4178,85000.0
2011-08-15 10:00:00,70.5,70.73,70.47,70.6,76000.0,55.3707,55.5513,55.3471,55.4492,76000.0
2011-08-15 10:10:00,70.57,70.91,70.5,70.75,48400.0,55.4257,55.6927,55.3707,55.567,48400.0
2011-08-15 10:20:00,70.74,70.87,70.55,70.67,60900.0,55.5592,55.6613,55.4099,55.5042,60900.0
2011-08-15 10:30:00,70.69,70.85,70.58,70.8,58400.0,55.5199,55.6456,55.4335,55.6063,58400.0
2011-08-15 10:40:00,70.74,70.83,70.6,70.77,118100.0,55.5592,55.6299,55.4492,55.5827,118100.0
2011-08-15 10:50:00,70.76,70.9,70.67,70.72,139800.0,55.5749,55.6848,55.5042,55.5435,139800.0
2011-08-15 11:00:00,70.72,70.86,70.68,70.74,129200.0,55.5435,55.6534,55.512,55.5592,129200.0
2011-08-15 11:10:00,70.74,70.77,70.6,70.69,115700.0,55.5592,55.5827,55.4492,55.5199,115700.0
2011-08-15 11:20:00,70.7,70.96,70.7,70.96,106000.0,55.5278,55.732,55.5278,55.732,106000.0
2011-08-15 11:30:00,70.94,70.97,70.68,70.93,151400.0,55.7163,55.7398,55.512,55.7084,151400.0
2011-08-15 11:40:00,70.94,71.18,70.91,71.04,83800.0,55.7163,55.9047,55.6927,55.7948,83800.0
2011-08-15 11:50:00,71.04,71.1,70.97,71.0,65100.0,55.7948,55.8419,55.7398,55.7634,65100.0
2011-08-15 12:00:00,71.0,71.21,70.87,70.87,57000.0,55.7634,55.9283,55.6613,55.6613,57000.0
2011-08-15 12:10:00,70.89,71.09,70.82,71.05,93300.0,55.677,55.8341,55.622,55.8026,93300.0
2011-08-15 12:20:00,71.09,71.11,70.9,70.93,64500.0,55.8341,55.8498,55.6848,55.7084,64500.0
2011-08-15 12:30:00,70.94,70.96,70.73,70.84,68000.0,55.7163,55.732,55.5513,55.6377,68000.0
2011-08-15 12:40:00,70.85,71.01,70.85,70.99,47300.0,55.6456,55.7712,55.6456,55.7555,47300.0
2011-08-15 12:50:00,70.98,71.11,70.98,71.05,29300.0,55.7477,55.8498,55.7477,55.8026,29300.0
2011-08-15 13:00:00,71.05,71.11,70.87,70.99,91400.0,55.8026,55.8498,55.6613,55.7555,91400.0
2011-08-15 13:10:00,71.0,71.02,70.8,70.93,45700.0,55.7634,55.7791,55.6063,55.7084,45700.0
2011-08-15 13:20:00,70.92,71.04,70.91,71.03,35900.0,55.7005,55.7948,55.6927,55.7869,35900.0
2011-08-15 13:30:00,71.03,71.06,70.85,70.88,70900.0,55.7869,55.8105,55.6456,55.6691,70900.0
2011-08-15 13:40:00,70.86,70.89,70.76,70.81,130400.0,55.6534,55.677,55.5749,55.6141,130400.0
2011-08-15 13:50:00,70.81,70.95,70.78,70.88,42600.0,55.6141,55.7241,55.5906,55.6691,42600.0
2011-08-15 14:00:00,70.88,70.98,70.83,70.83,62000.0,55.6691,55.7477,55.6299,55.6299,62000.0
2011-08-15 14:10:00,70.84,70.9,70.79,70.89,44800.0,55.6377,55.6848,55.5984,55.677,44800.0
2011-08-15 14:20:00,70.89,71.02,70.88,70.95,52300.0,55.677,55.7791,55.6691,55.7241,52300.0
2011-08-15 14:30:00,70.95,70.99,70.78,70.83,168600.0,55.7241,55.7555,55.5906,55.6299,168600.0
2011-08-15 14:40:00,70.83,71.04,70.82,70.95,58600.0,55.6299,55.7948,55.622,55.7241,58600.0
2011-08-15 14:50:00,70.93,71.01,70.85,70.96,48000.0,55.7084,55.7712,55.6456,55.732,48000.0
2011-08-15 15:00:00,70.99,71.0,70.83,70.92,43100.0,55.7555,55.7634,55.6299,55.7005,43100.0
2011-08-15 15:10:00,70.91,71.03,70.88,70.98,105800.0,55.6927,55.7869,55.6691,55.7477,105800.0
2011-08-15 15:20:00,70.98,71.06,70.79,70.81,131400.0,55.7477,55.8105,55.5984,55.6141,131400.0
2011-08-15 15:30:00,70.82,70.98,70.8,70.93,106100.0,55.622,55.7477,55.6063,55.7084,106100.0
2011-08-15 15:40:00,70.96,71.07,70.91,70.97,126600.0,55.732,55.8184,55.6927,55.7398,126600.0
2011-08-15 15:50:00,70.98,71.19,70.95,71.11,144100.0,55.7477,55.9126,55.7241,55.8498,144100.0
2011-08-16 09:30:00,70.21,70.73,69.89,70.48,73500.0,55.1429,55.5513,54.8916,55.355,73500.0
2011-08-16 09:40:00,70.46,70.55,69.93,69.97,72200.0,55.3393,55.4099,54.923,54.9544,72200.0
2011-08-16 09:50:00,69.99,70.12,69.69,69.98,158700.0,54.9701,55.0722,54.7345,54.9623,158700.0
2011-08-16 10:00:00,69.89,70.17,69.83,69.96,55500.0,54.8916,55.1115,54.8445,54.9466,55500.0
2011-08-16 10:10:00,69.99,70.28,69.9,70.16,113000.0,54.9701,55.1979,54.8994,55.1036,113000.0
2011-08-16 10:20:00,70.14,70.49,70.12,70.4,25700.0,55.0879,55.3628,55.0722,55.2921,25700.0
2011-08-16 10:30:00,70.39,70.47,70.28,70.38,40700.0,55.2843,55.3471,55.1979,55.2764,40700.0
2011-08-16 10:40:00,70.36,70.51,70.19,70.51,43800.0,55.2607,55.3785,55.1272,55.3785,43800.0
2011-08-16 10:50:00,70.53,70.55,70.29,70.3,142900.0,55.3942,55.4099,55.2057,55.2136,142900.0
2011-08-16 11:00:00,70.31,70.36,70.02,70.02,56100.0,55.2215,55.2607,54.9937,54.9937,56100.0
2011-08-16 11:10:00,70.05,70.29,70.0,70.05,31500.0,55.0172,55.2057,54.978,55.0172,31500.0
2011-08-16 11:20:00,70.05,70.12,69.94,70.05,32400.0,55.0172,55.0722,54.9309,55.0172,32400.0
2011-08-16 11:30:00,70.05,70.09,69.91,70.0,65700.0,55.0172,55.0487,54.9073,54.978,65700.0
2011-08-16 11:40:00,70.01,70.3,69.95,70.24,42800.0,54.9858,55.2136,54.9387,55.1665,42800.0
2011-08-16 11:50:00,70.25,70.32,70.1,70.11,14600.0,55.1743,55.2293,55.0565,55.0644,14600.0
2011-08-16 12:00:00,70.15,70.46,70.05,70.46,47900.0,55.0958,55.3393,55.0172,55.3393,47900.0
2011-08-16 12:10:00,70.53,70.58,69.91,70.12,73600.0,55.3942,55.4335,54.9073,55.0722,73600.0
2011-08-16 12:20:00,70.06,70.3,69.78,69.91,156100.0,55.0251,55.2136,54.8052,54.9073,156100.0
2011-08-16 12:30:00,69.91,70.22,69.81,70.08,79600.0,54.9073,55.1508,54.8288,55.0408,79600.0
2011-08-16 12:40:00,70.09,70.16,69.83,69.93,73400.0,55.0487,55.1036,54.8445,54.923,73400.0
2011-08-16 12:50:00,69.93,70.05,69.81,69.86,36100.0,54.923,55.0172,54.8288,54.868,36100.0
2011-08-16 13:00:00,69.87,69.97,69.75,69.95,237600.0,54.8759,54.9544,54.7816,54.9387,237600.0
2011-08-16 13:10:00,69.93,70.03,69.81,69.94,38700.0,54.923,55.0015,54.8288,54.9309,38700.0
2011-08-16 13:20:00,69.93,70.15,69.79,69.97,36800.0,54.923,55.0958,54.813,54.9544,36800.0
2011-08-16 13:30:00,69.95,70.12,69.86,69.92,31000.0,54.9387,55.0722,54.868,54.9151,31000.0
2011-08-16 13:40:00,69.94,70.03,69.79,70.02,100700.0,54.9309,55.0015,54.813,54.9937,100700.0
2011-08-16 13:50:00,69.99,70.32,69.97,70.14,40000.0,54.9701,55.2293,54.9544,55.0879,40000.0
2011-08-16 14:00:00,70.08,70.43,70.07,70.34,37300.0,55.0408,55.3157,55.033,55.245,37300.0
2011-08-16 14:10:00,70.35,70.65,70.31,70.42,42000.0,55.2529,55.4885,55.2215,55.3078,42000.0
2011-08-16 14:20:00,70.42,70.52,70.06,70.1,26500.0,55.3078,55.3864,55.0251,55.0565,26500.0
2011-08-16 14:30:00,70.1,70.15,69.85,69.9,52800.0,55.0565,55.0958,54.8602,54.8994,52800.0
2011-08-16 14:40:00,69.9,70.1,69.88,70.07,34000.0,54.8994,55.0565,54.8837,55.033,34000.0
2011-08-16 14:50:00,70.07,70.07,69.84,69.93,73400.0,55.033,55.033,54.8523,54.923,73400.0
2011-08-16 15:00:00,69.95,70.14,69.9,70.13,67100.0,54.9387,55.0879,54.8994,55.0801,67100.0
2011-08-16 15:10:00,70.13,70.17,69.91,70.17,50700.0,55.0801,55.1115,54.9073,55.1115,50700.0
2011-08-16 15:20:00,70.2,70.45,70.05,70.44,36200.0,55.1351,55.3314,55.0172,55.3236,36200.0
2011-08-16 15:30:00,70.45,70.45,70.28,70.33,88900.0,55.3314,55.3314,55.1979,55.2372,88900.0
2011-08-16 15:40:00,70.36,70.48,70.06,70.17,108800.0,55.2607,55.355,55.0251,55.1115,108800.0
2011-08-16 15:50:00,70.18,70.2,69.93,69.97,124000.0,55.1193,55.1351,54.923,54.9544,124000.0
2011-08-17 09:30:00,70.44,70.57,69.9,70.48,117200.0,55.3236,55.4257,54.8994,55.355,117200.0
2011-08-17 09:40:00,70.41,71.02,70.33,70.9,83500.0,55.3,55.7791,55.2372,55.6848,83500.0
2011-08-17 09:50:00,70.82,71.0,70.82,70.88,31300.0,55.622,55.7634,55.622,55.6691,31300.0
2011-08-17 10:00:00,70.92,70.92,70.4,70.55,58000.0,55.7005,55.7005,55.2921,55.4099,58000.0
2011-08-17 10:10:00,70.59,70.85,70.49,70.84,62400.0,55.4414,55.6456,55.3628,55.6377,62400.0
2011-08-17 10:20:00,70.81,71.06,70.75,71.06,43800.0,55.6141,55.8105,55.567,55.8105,43800.0
2011-08-17 10:30:00,71.03,71.03,70.74,70.84,62600.0,55.7869,55.7869,55.5592,55.6377,62600.0
2011-08-17 10:40:00,70.89,70.93,70.76,70.9,42600.0,55.677,55.7084,55.5749,55.6848,42600.0
2011-08-17 10:50:00,70.88,70.92,70.56,70.56,98300.0,55.6691,55.7005,55.4178,55.4178,98300.0
2011-08-17 11:00:00,70.6,70.7,70.33,70.43,108100.0,55.4492,55.5278,55.2372,55.3157,108100.0
2011-08-17 11:10:00,70.46,70.57,70.22,70.28,34000.0,55.3393,55.4257,55.1508,55.1979,34000.0
2011-08-17 11:20:00,70.24,70.32,70.06,70.31,52900.0,55.1665,55.2293,55.0251,55.2215,52900.0
2011-08-17 11:30:00,70.31,70.46,70.01,70.08,135100.0,55.2215,55.3393,54.9858,55.0408,135100.0
2011-08-17 11:40:00,70.04,70.17,69.75,69.76,48400.0,55.0094,55.1115,54.7816,54.7895,48400.0
2011-08-17 11:50:00,69.75,69.87,69.23,69.3,88700.0,54.7816,54.8759,54.3732,54.4282,88700.0
2011-08-17 12:00:00,69.32,69.52,69.1,69.21,41500.0,54.4439,54.601,54.2711,54.3575,41500.0
2011-08-17 12:10:00,69.22,69.37,69.07,69.27,36200.0,54.3654,54.4832,54.2476,54.4046,36200.0
2011-08-17 12:20:00,69.28,69.6,69.28,69.58,58000.0,54.4125,54.6638,54.4125,54.6481,58000.0
2011-08-17 12:30:00,69.62,69.65,69.43,69.57,23700.0,54.6795,54.7031,54.5303,54.6403,23700.0
2011-08-17 12:40:00,69.58,69.63,69.4,69.51,25500.0,54.6481,54.6874,54.5067,54.5931,25500.0
2011-08-17 12:50:00,69.57,69.61,69.26,69.36,147800.0,54.6403,54.6717,54.3968,54.4753,147800.0
2011-08-17 13:00:00,69.34,69.46,69.24,69.45,87100.0,54.4596,54.5539,54.3811,54.546,87100.0
2011-08-17 13:10:00,69.42,69.5,69.31,69.42,28200.0,54.5224,54.5853,54.4361,54.5224,28200.0
2011-08-17 13:20:00,69.36,69.38,69.25,69.33,149400.0,54.4753,54.491,54.3889,54.4518,149400.0
2011-08-17 13:30:00,69.33,69.43,69.29,69.32,59300.0,54.4518,54.5303,54.4203,54.4439,59300.0
2011-08-17 13:40:00,69.3,69.33,69.1,69.27,77400.0,54.4282,54.4518,54.2711,54.4046,77400.0
2011-08-17 13:50:00,69.27,69.31,69.19,69.28,80600.0,54.4046,54.4361,54.3418,54.4125,80600.0
2011-08-17 14:00:00,69.25,69.37,69.2,69.25,60600.0,54.3889,54.4832,54.3497,54.3889,60600.0
2011-08-17 14:10:00,69.28,69.41,69.21,69.39,56100.0,54.4125,54.5146,54.3575,54.4989,56100.0
2011-08-17 14:20:00,69.39,69.45,69.12,69.22,61600.0,54.4989,54.546,54.2868,54.3654,61600.0
2011-08-17 14:30:00,69.23,69.32,69.1,69.14,63900.0,54.3732,54.4439,54.2711,54.3025,63900.0
2011-08-17 14:40:00,69.14,69.33,69.06,69.17,70600.0,54.3025,54.4518,54.2397,54.3261,70600.0
2011-08-17 14:50:00,69.16,69.28,69.09,69.26,68800.0,54.3182,54.4125,54.2633,54.3968,68800.0
2011-08-17 15:00:00,69.26,69.29,69.1,69.21,81100.0,54.3968,54.4203,54.2711,54.3575,81100.0
2011-08-17 15:10:00,69.22,69.29,69.06,69.2,78200.0,54.3654,54.4203,54.2397,54.3497,78200.0
2011-08-17 15:20:00,69.2,69.24,69.06,69.1,121800.0,54.3497,54.3811,54.2397,54.2711,121800.0
2011-08-17 15:30:00,69.11,69.17,68.89,68.93,115100.0,54.279,54.3261,54.1062,54.1376,115100.0
2011-08-17 15:40:00,68.95,69.02,68.87,69.0,178000.0,54.1533,54.2083,54.0905,54.1926,178000.0
2011-08-17 15:50:00,69.0,69.16,68.93,69.1,240200.0,54.1926,54.3182,54.1376,54.2711,240200.0
2011-08-18 09:30:00,66.66,66.82,66.28,66.5,73800.0,52.3547,52.4804,52.0563,52.2291,73800.0
2011-08-18 09:40:00,66.49,66.68,66.29,66.5,80800.0,52.2212,52.3704,52.0641,52.2291,80800.0
2011-08-18 09:50:00,66.5,66.73,66.32,66.51,191400.0,52.2291,52.4097,52.0877,52.2369,191400.0
2011-08-18 10:00:00,66.5,66.5,65.12,65.6,348100.0,52.2291,52.2291,51.1452,51.5222,348100.0
2011-08-18 10:10:00,65.64,66.39,65.5,66.31,95900.0,51.5536,52.1427,51.4437,52.0799,95900.0
2011-08-18 10:20:00,66.32,66.45,65.99,66.37,51300.0,52.0877,52.1898,51.8285,52.127,51300.0
2011-08-18 10:30:00,66.36,66.48,66.13,66.34,118300.0,52.1191,52.2134,51.9385,52.1034,118300.0
2011-08-18 10:40:00,66.33,66.46,65.93,66.46,43500.0,52.0956,52.1977,51.7814,52.1977,43500.0
2011-08-18 10:50:00,66.46,66.63,66.38,66.61,56100.0,52.1977,52.3312,52.1348,52.3155,56100.0
2011-08-18 11:00:00,66.57,66.61,66.16,66.2,57300.0,52.2841,52.3155,51.962,51.9935,57300.0
2011-08-18 11:10:00,66.23,66.52,66.09,66.37,125000.0,52.017,52.2448,51.9071,52.127,125000.0
2011-08-18 11:20:00,66.39,66.58,66.31,66.49,31000.0,52.1427,52.2919,52.0799,52.2212,31000.0
2011-08-18 11:30:00,66.5,66.8,66.42,66.6,49100.0,52.2291,52.4647,52.1662,52.3076,49100.0
2011-08-18 11:40:00,66.61,67.05,66.59,66.98,72800.0,52.3155,52.661,52.2998,52.6061,72800.0
2011-08-18 11:50:00,66.97,67.03,66.86,66.95,46800.0,52.5982,52.6453,52.5118,52.5825,46800.0
2011-08-18 12:00:00,66.96,66.97,66.63,66.69,98400.0,52.5904,52.5982,52.3312,52.3783,98400.0
2011-08-18 12:10:00,66.68,67.0,66.64,66.79,52300.0,52.3704,52.6218,52.339,52.4568,52300.0
2011-08-18 12:20:00,66.8,66.92,66.76,66.82,44800.0,52.4647,52.5589,52.4333,52.4804,44800.0
2011-08-18 12:30:00,66.85,66.88,66.68,66.72,39900.0,52.504,52.5275,52.3704,52.4019,39900.0
2011-08-18 12:40:00,66.7,66.76,66.52,66.56,33700.0,52.3862,52.4333,52.2448,52.2762,33700.0
2011-08-18 12:50:00,66.57,66.62,66.49,66.58,54800.0,52.2841,52.3233,52.2212,52.2919,54800.0
2011-08-18 13:00:00,66.56,66.6,66.16,66.16,28800.0,52.2762,52.3076,51.962,51.962,28800.0
2011-08-18 13:10:00,66.17,66.27,66.01,66.08,23100.0,51.9699,52.0484,51.8442,51.8992,23100.0
2011-08-18 13:20:00,66.09,66.47,66.09,66.45,87800.0,51.9071,52.2055,51.9071,52.1898,87800.0
2011-08-18 13:30:00,66.45,66.47,65.76,65.8,93200.0,52.1898,52.2055,51.6479,51.6793,93200.0
2011-08-18 13:40:00,65.79,65.9,65.71,65.89,74100.0,51.6714,51.7578,51.6086,51.75,74100.0
2011-08-18 13:50:00,65.9,66.02,65.85,66.01,72700.0,51.7578,51.8521,51.7186,51.8442,72700.0
2011-08-18 14:00:00,66.0,66.47,65.95,66.23,94300.0,51.8364,52.2055,51.7971,52.017,94300.0
2011-08-18 14:10:00,66.26,66.39,66.05,66.39,34800.0,52.0406,52.1427,51.8756,52.1427,34800.0
2011-08-18 14:20:00,66.39,66.44,66.17,66.2,19800.0,52.1427,52.182,51.9699,51.9935,19800.0
2011-08-18 14:30:00,66.21,66.38,66.1,66.19,59600.0,52.0013,52.1348,51.9149,51.9856,59600.0
2011-08-18 14:40:00,66.19,66.19,65.92,65.93,47600.0,51.9856,51.9856,51.7735,51.7814,47600.0
2011-08-18 14:50:00,65.96,65.97,65.56,65.56,104500.0,51.805,51.8128,51.4908,51.4908,104500.0
2011-08-18 15:00:00,65.57,65.63,65.34,65.36,120500.0,51.4987,51.5458,51.318,51.3337,120500.0
2011-08-18 15:10:00,65.38,65.61,65.3,65.37,70100.0,51.3494,51.5301,51.2866,51.3416,70100.0
2011-08-18 15:20:00,65.37,65.54,65.29,65.48,58000.0,51.3416,51.4751,51.2787,51.428,58000.0
2011-08-18 15:30:00,65.48,65.59,65.19,65.29,100100.0,51.428,51.5144,51.2002,51.2787,100100.0
2011-08-18 15:40:00,65.3,65.33,64.98,65.16,133400.0,51.2866,51.3102,51.0353,51.1766,133400.0
2011-08-18 15:50:00,65.17,65.9,65.15,65.64,216200.0,51.1845,51.7578,51.1688,51.5536,216200.0
2011-08-19 09:30:00,64.31,65.4,64.29,65.32,166300.0,50.5091,51.3651,50.4933,51.3023,166300.0
2011-08-19 09:40:00,65.34,65.98,65.06,65.06,29500.0,51.318,51.8207,51.0981,51.0981,29500.0
2011-08-19 09:50:00,64.99,65.9,64.85,65.81,24500.0,51.0431,51.7578,50.9332,51.6872,24500.0
2011-08-19 10:00:00,65.75,66.07,65.45,65.68,38800.0,51.64,51.8914,51.4044,51.585,38800.0
2011-08-19 10:10:00,65.66,66.25,65.54,65.96,60300.0,51.5693,52.0327,51.4751,51.805,60300.0
2011-08-19 10:20:00,65.98,66.64,65.69,66.4,114000.0,51.8207,52.339,51.5929,52.1505,114000.0
2011-08-19 10:30:00,66.37,66.43,65.67,65.72,48300.0,52.127,52.1741,51.5772,51.6165,48300.0
2011-08-19 10:40:00,65.77,65.86,65.31,65.58,55600.0,51.6557,51.7264,51.2945,51.5065,55600.0
2011-08-19 10:50:00,65.58,65.65,65.23,65.36,61100.0,51.5065,51.5615,51.2316,51.3337,61100.0
2011-08-19 11:00:00,65.35,65.49,64.9,64.95,35900.0,51.3259,51.4358,50.9724,51.0117,35900.0
2011-08-19 11:10:00,64.99,65.04,64.63,64.75,37200.0,51.0431,51.0824,50.7604,50.8546,37200.0
2011-08-19 11:20:00,64.77,65.09,64.73,64.94,18700.0,50.8703,51.1217,50.8389,51.0039,18700.0
2011-08-19 11:30:00,64.94,65.02,64.58,64.71,87500.0,51.0039,51.0667,50.7211,50.8232,87500.0
2011-08-19 11:40:00,64.71,64.97,64.67,64.83,60300.0,50.8232,51.0274,50.7918,50.9175,60300.0
2011-08-19 11:50:00,64.87,65.21,64.87,65.17,101000.0,50.9489,51.2159,50.9489,51.1845,101000.0
2011-08-19 12:00:00,65.15,65.2,64.78,64.78,57400.0,51.1688,51.2081,50.8782,50.8782,57400.0
2011-08-19 12:10:00,64.82,64.84,64.6,64.72,64800.0,50.9096,50.9253,50.7368,50.8311,64800.0
2011-08-19 12:20:00,64.73,64.75,64.64,64.75,23000.0,50.8389,50.8546,50.7682,50.8546,23000.0
2011-08-19 12:30:00,64.82,65.03,64.8,64.82,21300.0,50.9096,51.0745,50.8939,50.9096,21300.0
2011-08-19 12:40:00,64.84,65.08,64.82,65.07,37900.0,50.9253,51.1138,50.9096,51.106,37900.0
2011-08-19 12:50:00,65.08,65.17,64.81,64.88,40600.0,51.1138,51.1845,50.9018,50.9567,40600.0
2011-08-19 13:00:00,64.84,64.97,64.72,64.93,25300.0,50.9253,51.0274,50.8311,50.996,25300.0
2011-08-19 13:10:00,64.92,65.01,64.82,64.92,31800.0,50.9881,51.0588,50.9096,50.9881,31800.0
2011-08-19 13:20:00,64.93,64.94,64.75,64.89,18100.0,50.996,51.0039,50.8546,50.9646,18100.0
2011-08-19 13:30:00,64.85,64.93,64.61,64.64,49900.0,50.9332,50.996,50.7447,50.7682,49900.0
2011-08-19 13:40:00,64.66,64.82,64.51,64.79,52200.0,50.7839,50.9096,50.6661,50.886,52200.0
2011-08-19 13:50:00,64.81,64.81,64.51,64.6,58300.0,50.9018,50.9018,50.6661,50.7368,58300.0
2011-08-19 14:00:00,64.62,64.73,64.28,64.51,76300.0,50.7525,50.8389,50.4855,50.6661,76300.0
2011-08-19 14:10:00,64.48,64.53,64.35,64.41,77700.0,50.6426,50.6818,50.5405,50.5876,77700.0
2011-08-19 14:20:00,64.39,64.43,64.26,64.36,91800.0,50.5719,50.6033,50.4698,50.5483,91800.0
2011-08-19 14:30:00,64.35,64.51,64.26,64.49,63400.0,50.5405,50.6661,50.4698,50.6504,63400.0
2011-08-19 14:40:00,64.52,64.68,64.29,64.32,38700.0,50.674,50.7997,50.4933,50.5169,38700.0
2011-08-19 14:50:00,64.3,64.41,64.17,64.25,74600.0,50.5012,50.5876,50.3991,50.4619,74600.0
2011-08-19 15:00:00,64.25,64.43,64.14,64.26,92600.0,50.4619,50.6033,50.3755,50.4698,92600.0
2011-08-19 15:10:00,64.26,64.32,64.08,64.22,95300.0,50.4698,50.5169,50.3284,50.4384,95300.0
2011-08-19 15:20:00,64.24,64.64,64.22,64.44,77300.0,50.4541,50.7682,50.4384,50.6112,77300.0
2011-08-19 15:30:00,64.39,64.44,64.1,64.21,116000.0,50.5719,50.6112,50.3441,50.4305,116000.0
2011-08-19 15:40:00,64.23,64.38,64.02,64.37,140400.0,50.4462,50.564,50.2813,50.5562,140400.0
2011-08-19 15:50:00,64.34,64.46,63.92,64.03,276700.0,50.5326,50.6269,50.2027,50.2891,276700.0
2011-08-22 09:30:00,65.73,65.93,65.46,65.49,122900.0,51.6243,51.7814,51.4123,51.4358,122900.0
2011-08-22 09:40:00,65.49,65.54,64.87,65.27,75300.0,51.4358,51.4751,50.9489,51.263,75300.0
2011-08-22 09:50:00,65.27,65.34,64.81,64.98,41800.0,51.263,51.318,50.9018,51.0353,41800.0
2011-08-22 10:00:00,64.97,65.03,64.54,64.63,55700.0,51.0274,51.0745,50.6897,50.7604,55700.0
2011-08-22 10:10:00,64.61,65.06,64.43,64.98,45700.0,50.7447,51.0981,50.6033,51.0353,45700.0
2011-08-22 10:20:00,65.0,65.08,64.79,64.87,33200.0,51.051,51.1138,50.886,50.9489,33200.0
2011-08-22 10:30:00,64.88,65.1,64.74,64.93,34600.0,50.9567,51.1295,50.8468,50.996,34600.0
2011-08-22 10:40:00,64.82,64.9,64.52,64.71,45300.0,50.9096,50.9724,50.674,50.8232,45300.0
2011-08-22 10:50:00,64.7,64.9,64.27,64.36,40800.0,50.8154,50.9724,50.4776,50.5483,40800.0
2011-08-22 11:00:00,64.29,64.53,64.25,64.5,38000.0,50.4933,50.6818,50.4619,50.6583,38000.0
2011-08-22 11:10:00,64.52,64.54,64.05,64.14,52700.0,50.674,50.6897,50.3048,50.3755,52700.0
2011-08-22 11:20:00,64.12,64.15,63.94,64.15,29700.0,50.3598,50.3834,50.2185,50.3834,29700.0
2011-08-22 11:30:00,64.15,64.27,63.78,63.91,32800.0,50.3834,50.4776,50.0928,50.1949,32800.0
2011-08-22 11:40:00,63.95,63.99,63.7,63.84,26900.0,50.2263,50.2577,50.03,50.1399,26900.0
2011-08-22 11:50:00,63.89,63.95,63.65,63.79,26900.0,50.1792,50.2263,49.9907,50.1006,26900.0
2011-08-22 12:00:00,63.8,63.93,63.73,63.92,44300.0,50.1085,50.2106,50.0535,50.2027,44300.0
2011-08-22 12:10:00,63.93,63.93,63.68,63.86,43300.0,50.2106,50.2106,50.0143,50.1556,43300.0
2011-08-22 12:20:00,63.9,64.05,63.68,63.79,48000.0,50.187,50.3048,50.0143,50.1006,48000.0
2011-08-22 12:30:00,63.75,63.96,63.62,63.73,36100.0,50.0692,50.2342,49.9671,50.0535,36100.0
2011-08-22 12:40:00,63.75,64.2,63.7,64.18,74400.0,50.0692,50.4227,50.03,50.407,74400.0
2011-08-22 12:50:00,64.18,64.54,64.06,64.5,37500.0,50.407,50.6897,50.3127,50.6583,37500.0
2011-08-22 13:00:00,64.45,64.59,64.38,64.52,25300.0,50.619,50.729,50.564,50.674,25300.0
2011-08-22 13:10:00,64.51,64.51,64.24,64.39,68900.0,50.6661,50.6661,50.4541,50.5719,68900.0
2011-08-22 13:20:00,64.38,64.5,64.02,64.05,54600.0,50.564,50.6583,50.2813,50.3048,54600.0
2011-08-22 13:30:00,64.07,64.18,63.75,63.92,48000.0,50.3206,50.407,50.0692,50.2027,48000.0
2011-08-22 13:40:00,63.96,64.03,63.79,63.8,26000.0,50.2342,50.2891,50.1006,50.1085,26000.0
2011-08-22 13:50:00,63.83,64.02,63.61,64.0,23300.0,50.1321,50.2813,49.9593,50.2656,23300.0
2011-08-22 14:00:00,64.0,64.06,63.83,63.9,43400.0,50.2656,50.3127,50.1321,50.187,43400.0
2011-08-22 14:10:00,63.91,64.2,63.78,63.86,36300.0,50.1949,50.4227,50.0928,50.1556,36300.0
2011-08-22 14:20:00,63.87,64.06,63.84,63.96,36300.0,50.1635,50.3127,50.1399,50.2342,36300.0
2011-08-22 14:30:00,63.93,63.98,63.75,63.83,46000.0,50.2106,50.2499,50.0692,50.1321,46000.0
2011-08-22 14:40:00,63.83,63.98,63.79,63.85,31100.0,50.1321,50.2499,50.1006,50.1478,31100.0
2011-08-22 14:50:00,63.87,63.9,63.66,63.66,37200.0,50.1635,50.187,49.9985,49.9985,37200.0
2011-08-22 15:00:00,63.69,63.94,63.61,63.82,50600.0,50.0221,50.2185,49.9593,50.1242,50600.0
2011-08-22 15:10:00,63.8,63.98,63.74,63.77,90100.0,50.1085,50.2499,50.0614,50.0849,90100.0
2011-08-22 15:20:00,63.79,63.98,63.76,63.85,139100.0,50.1006,50.2499,50.0771,50.1478,139100.0
2011-08-22 15:30:00,63.85,63.97,63.72,63.74,93700.0,50.1478,50.242,50.0457,50.0614,93700.0
2011-08-22 15:40:00,63.73,64.0,63.64,63.67,118600.0,50.0535,50.2656,49.9828,50.0064,118600.0
2011-08-22 15:50:00,63.69,63.75,63.34,63.6,172600.0,50.0221,50.0692,49.7472,49.9514,172600.0
2011-08-23 09:30:00,63.96,63.99,63.26,63.35,76300.0,50.2342,50.2577,49.6844,49.7551,76300.0
2011-08-23 09:40:00,63.29,64.08,63.19,64.07,77600.0,49.7079,50.3284,49.6294,50.3206,77600.0
2011-08-23 09:50:00,64.11,64.2,63.74,63.74,70700.0,50.352,50.4227,50.0614,50.0614,70700.0
2011-08-23 10:00:00,63.73,64.69,63.73,64.52,68300.0,50.0535,50.8075,50.0535,50.674,68300.0
2011-08-23 10:10:00,64.53,64.7,64.18,64.24,76700.0,50.6818,50.8154,50.407,50.4541,76700.0
2011-08-23 10:20:00,64.2,64.42,64.17,64.28,36400.0,50.4227,50.5954,50.3991,50.4855,36400.0
2011-08-23 10:30:00,64.28,64.47,64.23,64.47,53600.0,50.4855,50.6347,50.4462,50.6347,53600.0
2011-08-23 10:40:00,64.47,64.73,64.47,64.66,58200.0,50.6347,50.8389,50.6347,50.7839,58200.0
2011-08-23 10:50:00,64.67,64.73,64.13,64.24,89300.0,50.7918,50.8389,50.3677,50.4541,89300.0
2011-08-23 11:00:00,64.24,64.45,64.23,64.3,44100.0,50.4541,50.619,50.4462,50.5012,44100.0
2011-08-23 11:10:00,64.34,64.53,64.22,64.38,41800.0,50.5326,50.6818,50.4384,50.564,41800.0
2011-08-23 11:20:00,64.38,64.43,64.21,64.32,66300.0,50.564,50.6033,50.4305,50.5169,66300.0
2011-08-23 11:30:00,64.35,64.51,64.2,64.46,76600.0,50.5405,50.6661,50.4227,50.6269,76600.0
2011-08-23 11:40:00,64.47,64.78,64.44,64.62,31300.0,50.6347,50.8782,50.6112,50.7525,31300.0
2011-08-23 11:50:00,64.65,64.95,64.62,64.81,63400.0,50.7761,51.0117,50.7525,50.9018,63400.0
2011-08-23 12:00:00,64.8,64.98,64.68,64.96,48900.0,50.8939,51.0353,50.7997,51.0196,48900.0
2011-08-23 12:10:00,65.02,65.03,64.86,64.88,32900.0,51.0667,51.0745,50.941,50.9567,32900.0
2011-08-23 12:20:00,64.88,64.93,64.84,64.89,33300.0,50.9567,50.996,50.9253,50.9646,33300.0
2011-08-23 12:30:00,64.89,65.0,64.86,64.98,48500.0,50.9646,51.051,50.941,51.0353,48500.0
2011-08-23 12:40:00,64.97,65.12,64.51,64.53,163200.0,51.0274,51.1452,50.6661,50.6818,163200.0
2011-08-23 12:50:00,64.54,64.94,64.54,64.91,74500.0,50.6897,51.0039,50.6897,50.9803,74500.0
2011-08-23 13:00:00,64.89,64.98,64.8,64.8,50900.0,50.9646,51.0353,50.8939,50.8939,50900.0
2011-08-23 13:10:00,64.8,64.82,64.53,64.64,52700.0,50.8939,50.9096,50.6818,50.7682,52700.0
2011-08-23 13:20:00,64.66,64.74,64.57,64.64,20900.0,50.7839,50.8468,50.7133,50.7682,20900.0
2011-08-23 13:30:00,64.61,64.71,64.52,64.62,34500.0,50.7447,50.8232,50.674,50.7525,34500.0
2011-08-23 13:40:00,64.63,64.63,64.42,64.6,72500.0,50.7604,50.7604,50.5954,50.7368,72500.0
2011-08-23 13:50:00,64.58,64.6,64.03,64.3,98200.0,50.7211,50.7368,50.2891,50.5012,98200.0
2011-08-23 14:00:00,64.3,64.36,64.1,64.26,68000.0,50.5012,50.5483,50.3441,50.4698,68000.0
2011-08-23 14:10:00,64.29,64.33,64.02,64.15,90400.0,50.4933,50.5248,50.2813,50.3834,90400.0
2011-08-23 14:20:00,64.15,64.28,63.95,64.22,89900.0,50.3834,50.4855,50.2263,50.4384,89900.0
2011-08-23 14:30:00,64.22,64.49,64.1,64.42,132700.0,50.4384,50.6504,50.3441,50.5954,132700.0
2011-08-23 14:40:00,64.41,64.54,64.3,64.49,113600.0,50.5876,50.6897,50.5012,50.6504,113600.0
2011-08-23 14:50:00,64.52,64.84,64.48,64.8,101400.0,50.674,50.9253,50.6426,50.8939,101400.0
2011-08-23 15:00:00,64.8,65.37,64.8,65.35,119100.0,50.8939,51.3416,50.8939,51.3259,119100.0
2011-08-23 15:10:00,65.36,65.46,65.24,65.4,77100.0,51.3337,51.4123,51.2395,51.3651,77100.0
2011-08-23 15:20:00,65.4,65.52,65.14,65.19,105200.0,51.3651,51.4594,51.1609,51.2002,105200.0
2011-08-23 15:30:00,65.18,65.3,65.13,65.27,93000.0,51.1923,51.2866,51.1531,51.263,93000.0
2011-08-23 15:40:00,65.3,65.42,65.14,65.39,96800.0,51.2866,51.3808,51.1609,51.3573,96800.0
2011-08-23 15:50:00,65.41,65.68,65.29,65.66,188500.0,51.373,51.585,51.2787,51.5693,188500.0
2011-08-24 09:30:00,65.68,66.11,65.2,65.28,123200.0,51.585,51.9228,51.2081,51.2709,123200.0
2011-08-24 09:40:00,65.27,66.43,65.17,66.13,79500.0,51.263,52.1741,51.1845,51.9385,79500.0
2011-08-24 09:50:00,66.23,67.2,66.15,67.06,205800.0,52.017,52.7789,51.9542,52.6689,205800.0
2011-08-24 10:00:00,67.03,67.37,66.89,67.19,171600.0,52.6453,52.9124,52.5354,52.771,171600.0
2011-08-24 10:10:00,67.14,67.2,66.84,67.02,138300.0,52.7317,52.7789,52.4961,52.6375,138300.0
2011-08-24 10:20:00,67.09,67.09,66.82,66.99,58400.0,52.6925,52.6925,52.4804,52.6139,58400.0
2011-08-24 10:30:00,67.0,67.03,66.58,66.75,50800.0,52.6218,52.6453,52.2919,52.4254,50800.0
2011-08-24 10:40:00,66.72,66.83,66.34,66.34,57300.0,52.4019,52.4883,52.1034,52.1034,57300.0
2011-08-24 10:50:00,66.37,66.59,66.17,66.17,37100.0,52.127,52.2998,51.9699,51.9699,37100.0
2011-08-24 11:00:00,66.16,66.41,65.95,66.4,43400.0,51.962,52.1584,51.7971,52.1505,43400.0
2011-08-24 11:10:00,66.39,66.61,66.25,66.27,85400.0,52.1427,52.3155,52.0327,52.0484,85400.0
2011-08-24 11:20:00,66.3,66.73,66.22,66.49,30500.0,52.072,52.4097,52.0092,52.2212,30500.0
2011-08-24 11:30:00,66.53,66.64,66.25,66.56,41800.0,52.2526,52.339,52.0327,52.2762,41800.0
2011-08-24 11:40:00,66.59,66.59,66.17,66.35,30700.0,52.2998,52.2998,51.9699,52.1113,30700.0
2011-08-24 11:50:00,66.34,66.44,66.2,66.27,33900.0,52.1034,52.182,51.9935,52.0484,33900.0
2011-08-24 12:00:00,66.23,66.23,65.89,65.91,47100.0,52.017,52.017,51.75,51.7657,47100.0
2011-08-24 12:10:00,65.91,66.11,65.82,66.02,10100.0,51.7657,51.9228,51.695,51.8521,10100.0
2011-08-24 12:20:00,66.0,66.22,65.95,66.03,7800.0,51.8364,52.0092,51.7971,51.8599,7800.0
2011-08-24 12:30:00,66.04,66.21,66.02,66.16,19900.0,51.8678,52.0013,51.8521,51.962,19900.0
2011-08-24 12:40:00,66.19,66.28,66.07,66.13,32000.0,51.9856,52.0563,51.8914,51.9385,32000.0
2011-08-24 12:50:00,66.13,66.63,66.13,66.6,26500.0,51.9385,52.3312,51.9385,52.3076,26500.0
2011-08-24 13:00:00,66.58,66.58,66.3,66.32,102500.0,52.2919,52.2919,52.072,52.0877,102500.0
2011-08-24 13:10:00,66.28,66.47,66.26,66.4,75300.0,52.0563,52.2055,52.0406,52.1505,75300.0
2011-08-24 13:20:00,66.42,66.68,66.34,66.47,78900.0,52.1662,52.3704,52.1034,52.2055,78900.0
2011-08-24 13:30:00,66.5,66.64,66.43,66.52,33600.0,52.2291,52.339,52.1741,52.2448,33600.0
2011-08-24 13:40:00,66.51,66.6,66.38,66.58,40300.0,52.2369,52.3076,52.1348,52.2919,40300.0
2011-08-24 13:50:00,66.58,66.76,66.49,66.74,26000.0,52.2919,52.4333,52.2212,52.4176,26000.0
2011-08-24 14:00:00,66.74,66.75,66.35,66.45,66800.0,52.4176,52.4254,52.1113,52.1898,66800.0
2011-08-24 14:10:00,66.43,66.52,66.29,66.38,46300.0,52.1741,52.2448,52.0641,52.1348,46300.0
2011-08-24 14:20:00,66.35,66.41,66.19,66.29,47000.0,52.1113,52.1584,51.9856,52.0641,47000.0
2011-08-24 14:30:00,66.29,66.37,66.24,66.35,19100.0,52.0641,52.127,52.0249,52.1113,19100.0
2011-08-24 14:40:00,66.34,66.45,66.28,66.35,67400.0,52.1034,52.1898,52.0563,52.1113,67400.0
2011-08-24 14:50:00,66.34,66.7,66.32,66.61,59200.0,52.1034,52.3862,52.0877,52.3155,59200.0
2011-08-24 15:00:00,66.62,66.77,66.54,66.69,62100.0,52.3233,52.4411,52.2605,52.3783,62100.0
2011-08-24 15:10:00,66.67,67.21,66.63,67.19,57500.0,52.3626,52.7867,52.3312,52.771,57500.0
2011-08-24 15:20:00,67.21,67.36,67.11,67.27,64100.0,52.7867,52.9045,52.7082,52.8338,64100.0
2011-08-24 15:30:00,67.29,67.7,67.25,67.63,98600.0,52.8495,53.1716,52.8181,53.1166,98600.0
2011-08-24 15:40:00,67.64,67.95,67.57,67.72,117600.0,53.1244,53.3679,53.0695,53.1873,117600.0
2011-08-24 15:50:00,67.72,67.94,67.66,67.81,224700.0,53.1873,53.3601,53.1401,53.258,224700.0
2011-08-25 09:30:00,67.68,68.56,67.68,68.01,120200.0,53.4548,54.1498,53.4548,53.7154,120200.0
2011-08-25 09:40:00,68.01,68.08,67.4,67.5,85500.0,53.7154,53.7707,53.2336,53.3126,85500.0
2011-08-25 09:50:00,67.39,67.47,66.7,66.94,43500.0,53.2257,53.2889,52.6808,52.8703,43500.0
2011-08-25 10:00:00,66.98,67.0,66.34,66.94,67100.0,52.9019,52.9177,52.3964,52.8703,67100.0
2011-08-25 10:10:00,67.01,67.08,66.61,66.75,41600.0,52.9256,52.9809,52.6097,52.7203,41600.0
2011-08-25 10:20:00,66.62,66.67,66.13,66.42,32800.0,52.6176,52.6571,52.2306,52.4596,32800.0
2011-08-25 10:30:00,66.37,66.55,66.12,66.13,39400.0,52.4201,52.5623,52.2227,52.2306,39400.0
2011-08-25 10:40:00,66.14,66.27,65.74,65.82,43200.0,52.2385,52.3412,51.9226,51.9857,43200.0
2011-08-25 10:50:00,65.83,66.25,65.68,66.25,33800.0,51.9936,52.3254,51.8752,52.3254,33800.0
2011-08-25 11:00:00,66.23,66.56,66.08,66.14,71300.0,52.3096,52.5702,52.1911,52.2385,71300.0
2011-08-25 11:10:00,66.09,66.64,66.06,66.54,18000.0,52.199,52.6334,52.1753,52.5544,18000.0
2011-08-25 11:20:00,66.45,66.71,66.42,66.51,12700.0,52.4833,52.6887,52.4596,52.5307,12700.0
2011-08-25 11:30:00,66.58,66.66,66.27,66.31,22400.0,52.586,52.6492,52.3412,52.3727,22400.0
2011-08-25 11:40:00,66.35,66.4,66.11,66.33,12000.0,52.4043,52.4438,52.2148,52.3885,12000.0
2011-08-25 11:50:00,66.35,66.52,66.27,66.47,17100.0,52.4043,52.5386,52.3412,52.4991,17100.0
2011-08-25 12:00:00,66.42,66.47,66.18,66.19,19100.0,52.4596,52.4991,52.2701,52.278,19100.0
2011-08-25 12:10:00,66.21,66.41,66.17,66.17,35500.0,52.2938,52.4517,52.2622,52.2622,35500.0
2011-08-25 12:20:00,66.11,66.18,66.01,66.13,8400.0,52.2148,52.2701,52.1358,52.2306,8400.0
2011-08-25 12:30:00,66.15,66.15,65.87,65.99,38500.0,52.2464,52.2464,52.0252,52.12,38500.0
2011-08-25 12:40:00,65.99,66.05,65.72,65.84,22100.0,52.12,52.1674,51.9068,52.0015,22100.0
2011-08-25 12:50:00,65.81,65.95,65.64,65.95,23500.0,51.9778,52.0884,51.8436,52.0884,23500.0
2011-08-25 13:00:00,65.95,66.25,65.93,66.04,25100.0,52.0884,52.3254,52.0726,52.1595,25100.0
2011-08-25 13:10:00,66.05,66.2,66.0,66.17,22200.0,52.1674,52.2859,52.1279,52.2622,22200.0
2011-08-25 13:20:00,66.22,66.53,66.22,66.51,21300.0,52.3017,52.5465,52.3017,52.5307,21300.0
2011-08-25 13:30:00,66.54,66.56,66.28,66.49,45700.0,52.5544,52.5702,52.3491,52.5149,45700.0
2011-08-25 13:40:00,66.5,66.5,66.08,66.1,25500.0,52.5228,52.5228,52.1911,52.2069,25500.0
2011-08-25 13:50:00,66.13,66.47,66.09,66.47,22200.0,52.2306,52.4991,52.199,52.4991,22200.0
2011-08-25 14:00:00,66.47,66.53,66.19,66.26,23600.0,52.4991,52.5465,52.278,52.3333,23600.0
2011-08-25 14:10:00,66.25,66.6,66.23,66.59,23300.0,52.3254,52.6018,52.3096,52.5939,23300.0
2011-08-25 14:20:00,66.6,66.6,66.26,66.4,24600.0,52.6018,52.6018,52.3333,52.4438,24600.0
2011-08-25 14:30:00,66.43,66.53,66.33,66.48,29400.0,52.4675,52.5465,52.3885,52.507,29400.0
2011-08-25 14:40:00,66.46,66.5,66.2,66.25,23700.0,52.4912,52.5228,52.2859,52.3254,23700.0
2011-08-25 14:50:00,66.25,66.3,65.99,65.99,32500.0,52.3254,52.3648,52.12,52.12,32500.0
2011-08-25 15:00:00,65.98,65.98,65.81,65.93,36200.0,52.1121,52.1121,51.9778,52.0726,36200.0
2011-08-25 15:10:00,65.91,66.21,65.82,66.21,47200.0,52.0568,52.2938,51.9857,52.2938,47200.0
2011-08-25 15:20:00,66.19,66.34,66.05,66.15,45000.0,52.278,52.3964,52.1674,52.2464,45000.0
2011-08-25 15:30:00,66.15,66.15,65.76,65.84,48700.0,52.2464,52.2464,51.9383,52.0015,48700.0
2011-08-25 15:40:00,65.84,65.84,65.53,65.72,66400.0,52.0015,52.0015,51.7567,51.9068,66400.0
2011-08-25 15:50:00,65.73,65.83,65.55,65.77,132200.0,51.9147,51.9936,51.7725,51.9462,132200.0
2011-08-26 09:30:00,65.0,65.49,64.73,64.74,30900.0,51.3381,51.7251,51.1248,51.1327,30900.0
2011-08-26 09:40:00,64.68,65.15,64.53,65.1,23500.0,51.0853,51.4566,50.9669,51.4171,23500.0
2011-08-26 09:50:00,65.05,65.35,64.71,65.35,21200.0,51.3776,51.6145,51.109,51.6145,21200.0
2011-08-26 10:00:00,65.33,65.33,64.15,64.38,63100.0,51.5987,51.5987,50.6667,50.8484,63100.0
2011-08-26 10:10:00,64.37,64.96,64.21,64.85,48100.0,50.8405,51.3065,50.7141,51.2196,48100.0
2011-08-26 10:20:00,64.85,66.18,64.84,65.68,36700.0,51.2196,52.2701,51.2117,51.8752,36700.0
2011-08-26 10:30:00,65.68,65.83,65.38,65.65,22400.0,51.8752,51.9936,51.6382,51.8515,22400.0
2011-08-26 10:40:00,65.61,66.74,65.55,66.52,35800.0,51.8199,52.7124,51.7725,52.5386,35800.0
2011-08-26 10:50:00,66.47,66.53,65.8,66.03,36300.0,52.4991,52.5465,51.9699,52.1516,36300.0
2011-08-26 11:00:00,65.91,66.5,65.75,66.4,26600.0,52.0568,52.5228,51.9304,52.4438,26600.0
2011-08-26 11:10:00,66.4,67.1,66.38,66.81,26500.0,52.4438,52.9967,52.428,52.7677,26500.0
2011-08-26 11:20:00,66.83,66.96,66.63,66.7,17800.0,52.7835,52.8861,52.6255,52.6808,17800.0
2011-08-26 11:30:00,66.68,67.04,66.68,66.87,25100.0,52.665,52.9493,52.665,52.815,25100.0
2011-08-26 11:40:00,66.76,66.98,66.71,66.85,20200.0,52.7282,52.9019,52.6887,52.7992,20200.0
2011-08-26 11:50:00,66.83,67.11,66.73,67.03,11500.0,52.7835,53.0046,52.7045,52.9414,11500.0
2011-08-26 12:00:00,67.03,67.65,67.03,67.65,31600.0,52.9414,53.4311,52.9414,53.4311,31600.0
2011-08-26 12:10:00,67.63,67.88,67.54,67.62,50300.0,53.4153,53.6128,53.3442,53.4074,50300.0
2011-08-26 12:20:00,67.61,67.81,67.53,67.75,24300.0,53.3995,53.5575,53.3363,53.5101,24300.0
2011-08-26 12:30:00,67.77,67.79,67.47,67.58,21500.0,53.5259,53.5417,53.2889,53.3758,21500.0
2011-08-26 12:40:00,67.58,67.65,67.19,67.2,22200.0,53.3758,53.4311,53.0678,53.0757,22200.0
2011-08-26 12:50:00,67.24,67.49,67.17,67.41,37500.0,53.1073,53.3047,53.052,53.2415,37500.0
2011-08-26 13:00:00,67.35,67.51,67.21,67.35,31600.0,53.1942,53.3205,53.0836,53.1942,31600.0
2011-08-26 13:10:00,67.35,67.57,67.28,67.44,17700.0,53.1942,53.3679,53.1389,53.2652,17700.0
2011-08-26 13:20:00,67.4,67.69,67.35,67.68,11200.0,53.2336,53.4627,53.1942,53.4548,11200.0
2011-08-26 13:30:00,67.68,67.72,67.58,67.64,20800.0,53.4548,53.4864,53.3758,53.4232,20800.0
2011-08-26 13:40:00,67.65,67.9,67.63,67.78,40100.0,53.4311,53.6286,53.4153,53.5338,40100.0
2011-08-26 13:50:00,67.75,67.91,67.67,67.84,30900.0,53.5101,53.6365,53.4469,53.5812,30900.0
2011-08-26 14:00:00,67.83,67.89,67.63,67.7,32700.0,53.5733,53.6207,53.4153,53.4706,32700.0
2011-08-26 14:10:00,67.65,67.72,67.5,67.66,28000.0,53.4311,53.4864,53.3126,53.439,28000.0
2011-08-26 14:20:00,67.66,67.66,67.37,67.37,25000.0,53.439,53.439,53.21,53.21,25000.0
2011-08-26 14:30:00,67.37,67.41,67.17,67.25,20900.0,53.21,53.2415,53.052,53.1152,20900.0
2011-08-26 14:40:00,67.27,67.64,67.27,67.55,32300.0,53.131,53.4232,53.131,53.3521,32300.0
2011-08-26 14:50:00,67.55,67.68,67.49,67.55,23300.0,53.3521,53.4548,53.3047,53.3521,23300.0
2011-08-26 15:00:00,67.58,67.58,67.28,67.34,40500.0,53.3758,53.3758,53.1389,53.1863,40500.0
2011-08-26 15:10:00,67.3,67.35,67.01,67.09,23300.0,53.1547,53.1942,52.9256,52.9888,23300.0
2011-08-26 15:20:00,67.11,67.19,66.94,67.13,27500.0,53.0046,53.0678,52.8703,53.0204,27500.0
2011-08-26 15:30:00,67.16,67.44,67.09,67.4,45100.0,53.0441,53.2652,52.9888,53.2336,45100.0
2011-08-26 15:40:00,67.4,67.58,67.4,67.51,62600.0,53.2336,53.3758,53.2336,53.3205,62600.0
2011-08-26 15:50:00,67.54,67.69,67.42,67.62,98900.0,53.3442,53.4627,53.2494,53.4074,98900.0
2011-08-29 09:30:00,69.38,69.8,69.0,69.42,80900.0,54.7975,55.1292,54.4974,54.8291,80900.0
2011-08-29 09:40:00,69.46,69.73,69.41,69.66,106000.0,54.8607,55.0739,54.8212,55.0186,106000.0
2011-08-29 09:50:00,69.61,69.97,69.27,69.53,78600.0,54.9791,55.2635,54.7106,54.916,78600.0
2011-08-29 10:00:00,69.51,69.79,69.3,69.6,72500.0,54.9002,55.1213,54.7343,54.9712,72500.0
2011-08-29 10:10:00,69.57,69.91,69.54,69.9,28400.0,54.9475,55.2161,54.9239,55.2082,28400.0
2011-08-29 10:20:00,69.85,70.0,69.64,69.69,41600.0,55.1687,55.2872,55.0028,55.0423,41600.0
2011-08-29 10:30:00,69.72,69.85,69.62,69.73,51300.0,55.066,55.1687,54.987,55.0739,51300.0
2011-08-29 10:40:00,69.73,69.73,69.45,69.59,76100.0,55.0739,55.0739,54.8528,54.9633,76100.0
2011-08-29 10:50:00,69.6,69.71,69.56,69.63,58000.0,54.9712,55.0581,54.9397,54.9949,58000.0
2011-08-29 11:00:00,69.65,69.68,69.29,69.4,78100.0,55.0107,55.0344,54.7264,54.8133,78100.0
2011-08-29 11:10:00,69.38,69.61,69.37,69.6,34300.0,54.7975,54.9791,54.7896,54.9712,34300.0
2011-08-29 11:20:00,69.63,69.65,69.37,69.43,25500.0,54.9949,55.0107,54.7896,54.837,25500.0
2011-08-29 11:30:00,69.44,69.66,69.29,69.57,23500.0,54.8449,55.0186,54.7264,54.9475,23500.0
2011-08-29 11:40:00,69.53,69.68,69.5,69.68,32200.0,54.916,55.0344,54.8923,55.0344,32200.0
2011-08-29 11:50:00,69.66,69.75,69.6,69.64,11200.0,55.0186,55.0897,54.9712,55.0028,11200.0
2011-08-29 12:00:00,69.65,69.93,69.63,69.91,14100.0,55.0107,55.2319,54.9949,55.2161,14100.0
2011-08-29 12:10:00,69.9,70.15,69.89,70.14,52900.0,55.2082,55.4056,55.2003,55.3977,52900.0
2011-08-29 12:20:00,70.15,70.27,70.09,70.18,17800.0,55.4056,55.5004,55.3583,55.4293,17800.0
2011-08-29 12:30:00,70.16,70.19,70.0,70.16,42200.0,55.4135,55.4372,55.2872,55.4135,42200.0
2011-08-29 12:40:00,70.18,70.49,70.13,70.24,49400.0,55.4293,55.6742,55.3898,55.4767,49400.0
2011-08-29 12:50:00,70.23,70.36,70.19,70.33,20000.0,55.4688,55.5715,55.4372,55.5478,20000.0
2011-08-29 13:00:00,70.34,70.44,70.32,70.43,26000.0,55.5557,55.6347,55.5399,55.6268,26000.0
2011-08-29 13:10:00,70.43,70.51,70.37,70.38,15900.0,55.6268,55.69,55.5794,55.5873,15900.0
2011-08-29 13:20:00,70.37,70.55,70.33,70.5,45900.0,55.5794,55.7216,55.5478,55.6821,45900.0
2011-08-29 13:30:00,70.48,70.49,70.23,70.36,27300.0,55.6663,55.6742,55.4688,55.5715,27300.0
2011-08-29 13:40:00,70.34,70.39,70.18,70.19,25200.0,55.5557,55.5952,55.4293,55.4372,25200.0
2011-08-29 13:50:00,70.18,70.28,70.15,70.2,34200.0,55.4293,55.5083,55.4056,55.4451,34200.0
2011-08-29 14:00:00,70.2,70.39,70.2,70.38,27500.0,55.4451,55.5952,55.4451,55.5873,27500.0
2011-08-29 14:10:00,70.38,70.59,70.38,70.45,34400.0,55.5873,55.7532,55.5873,55.6426,34400.0
2011-08-29 14:20:00,70.46,70.65,70.46,70.65,19500.0,55.6505,55.8006,55.6505,55.8006,19500.0
2011-08-29 14:30:00,70.66,70.75,70.61,70.72,19500.0,55.8084,55.8795,55.769,55.8558,19500.0
2011-08-29 14:40:00,70.72,70.72,70.5,70.59,22500.0,55.8558,55.8558,55.6821,55.7532,22500.0
2011-08-29 14:50:00,70.62,70.62,70.44,70.51,23100.0,55.7769,55.7769,55.6347,55.69,23100.0
2011-08-29 15:00:00,70.53,70.59,70.49,70.49,27700.0,55.7058,55.7532,55.6742,55.6742,27700.0
2011-08-29 15:10:00,70.48,70.75,70.48,70.63,32900.0,55.6663,55.8795,55.6663,55.7848,32900.0
2011-08-29 15:20:00,70.63,70.8,70.62,70.72,30600.0,55.7848,55.919,55.7769,55.8558,30600.0
2011-08-29 15:30:00,70.71,70.8,70.67,70.77,44300.0,55.8479,55.919,55.8163,55.8953,44300.0
2011-08-29 15:40:00,70.79,70.89,70.68,70.7,63700.0,55.9111,55.9901,55.8242,55.84,63700.0
2011-08-29 15:50:00,70.69,70.8,70.62,70.78,99500.0,55.8321,55.919,55.7769,55.9032,99500.0
2011-08-30 09:30:00,70.41,71.06,70.37,70.7,90700.0,55.611,56.1244,55.5794,55.84,90700.0
2011-08-30 09:40:00,70.72,71.45,70.46,71.42,127600.0,55.8558,56.4324,55.6505,56.4087,127600.0
2011-08-30 09:50:00,71.35,71.35,70.89,71.21,81600.0,56.3534,56.3534,55.9901,56.2428,81600.0
2011-08-30 10:00:00,71.12,71.12,70.19,70.54,150500.0,56.1718,56.1718,55.4372,55.7137,150500.0
2011-08-30 10:10:00,70.5,70.71,70.24,70.26,69500.0,55.6821,55.8479,55.4767,55.4925,69500.0
2011-08-30 10:20:00,70.24,70.63,70.06,70.61,24900.0,55.4767,55.7848,55.3346,55.769,24900.0
2011-08-30 10:30:00,70.56,70.87,70.46,70.54,52000.0,55.7295,55.9743,55.6505,55.7137,52000.0
2011-08-30 10:40:00,70.53,70.58,70.31,70.36,26000.0,55.7058,55.7453,55.532,55.5715,26000.0
2011-08-30 10:50:00,70.36,70.77,70.36,70.59,13800.0,55.5715,55.8953,55.5715,55.7532,13800.0
2011-08-30 11:00:00,70.55,70.86,70.44,70.79,16300.0,55.7216,55.9664,55.6347,55.9111,16300.0
2011-08-30 11:10:00,70.75,70.88,70.59,70.66,24200.0,55.8795,55.9822,55.7532,55.8084,24200.0
2011-08-30 11:20:00,70.67,71.12,70.6,71.06,39500.0,55.8163,56.1718,55.7611,56.1244,39500.0
2011-08-30 11:30:00,70.99,71.5,70.84,71.28,75000.0,56.0691,56.4719,55.9506,56.2981,75000.0
2011-08-30 11:40:00,71.24,71.55,71.22,71.28,39600.0,56.2665,56.5114,56.2507,56.2981,39600.0
2011-08-30 11:50:00,71.24,71.31,71.12,71.23,45700.0,56.2665,56.3218,56.1718,56.2586,45700.0
2011-08-30 12:00:00,71.23,71.29,71.07,71.11,51900.0,56.2586,56.306,56.1323,56.1639,51900.0
2011-08-30 12:10:00,71.11,71.2,70.96,71.17,20700.0,56.1639,56.2349,56.0454,56.2113,20700.0
2011-08-30 12:20:00,71.13,71.23,71.04,71.04,10800.0,56.1797,56.2586,56.1086,56.1086,10800.0
2011-08-30 12:30:00,71.03,71.04,70.9,70.9,22400.0,56.1007,56.1086,55.998,55.998,22400.0
2011-08-30 12:40:00,70.94,70.94,70.5,70.53,46600.0,56.0296,56.0296,55.6821,55.7058,46600.0
2011-08-30 12:50:00,70.52,70.56,70.15,70.3,73000.0,55.6979,55.7295,55.4056,55.5241,73000.0
2011-08-30 13:00:00,70.3,70.36,70.21,70.36,21300.0,55.5241,55.5715,55.453,55.5715,21300.0
2011-08-30 13:10:00,70.3,70.4,70.22,70.4,39800.0,55.5241,55.6031,55.4609,55.6031,39800.0
2011-08-30 13:20:00,70.41,70.6,70.4,70.42,10600.0,55.611,55.7611,55.6031,55.6189,10600.0
2011-08-30 13:30:00,70.45,70.45,70.17,70.18,15100.0,55.6426,55.6426,55.4214,55.4293,15100.0
2011-08-30 13:40:00,70.18,70.42,70.17,70.31,26800.0,55.4293,55.6189,55.4214,55.532,26800.0
2011-08-30 13:50:00,70.33,70.42,70.16,70.32,26900.0,55.5478,55.6189,55.4135,55.5399,26900.0
2011-08-30 14:00:00,70.34,70.57,70.12,70.39,53400.0,55.5557,55.7374,55.3819,55.5952,53400.0
2011-08-30 14:10:00,70.43,70.84,70.23,70.73,49400.0,55.6268,55.9506,55.4688,55.8637,49400.0
2011-08-30 14:20:00,70.68,71.0,70.63,71.0,37000.0,55.8242,56.077,55.7848,56.077,37000.0
2011-08-30 14:30:00,70.97,71.11,70.89,71.05,48100.0,56.0533,56.1639,55.9901,56.1165,48100.0
2011-08-30 14:40:00,71.09,71.28,71.03,71.17,24800.0,56.1481,56.2981,56.1007,56.2113,24800.0
2011-08-30 14:50:00,71.17,71.4,71.0,71.4,46100.0,56.2113,56.3929,56.077,56.3929,46100.0
2011-08-30 15:00:00,71.36,71.41,71.15,71.4,58200.0,56.3613,56.4008,56.1955,56.3929,58200.0
2011-08-30 15:10:00,71.36,71.38,71.12,71.23,50600.0,56.3613,56.3771,56.1718,56.2586,50600.0
2011-08-30 15:20:00,71.18,71.21,71.01,71.21,51000.0,56.2192,56.2428,56.0849,56.2428,51000.0
2011-08-30 15:30:00,71.25,71.63,71.18,71.63,90200.0,56.2744,56.5746,56.2192,56.5746,90200.0
2011-08-30 15:40:00,71.62,71.88,71.55,71.83,127600.0,56.5667,56.772,56.5114,56.7325,127600.0
2011-08-30 15:50:00,71.84,71.85,71.36,71.4,231000.0,56.7404,56.7483,56.3613,56.3929,231000.0
2011-08-31 09:30:00,72.04,72.9,72.03,72.81,80500.0,56.8984,57.5776,56.8905,57.5066,80500.0
2011-08-31 09:40:00,72.81,74.05,72.73,74.0,131400.0,57.5066,58.4859,57.4434,58.4464,131400.0
2011-08-31 09:50:00,73.9,74.25,73.87,74.0,126300.0,58.3675,58.6439,58.3438,58.4464,126300.0
2011-08-31 10:00:00,74.05,74.39,73.98,74.15,157200.0,58.4859,58.7545,58.4306,58.5649,157200.0
2011-08-31 10:10:00,74.11,74.56,74.1,74.55,88300.0,58.5333,58.8887,58.5254,58.8808,88300.0
2011-08-31 10:20:00,74.56,74.87,74.52,74.68,87800.0,58.8887,59.1336,58.8571,58.9835,87800.0
2011-08-31 10:30:00,74.68,74.78,74.56,74.62,100200.0,58.9835,59.0625,58.8887,58.9361,100200.0
2011-08-31 10:40:00,74.61,74.74,74.54,74.62,124300.0,58.9282,59.0309,58.8729,58.9361,124300.0
2011-08-31 10:50:00,74.61,74.64,74.2,74.26,65600.0,58.9282,58.9519,58.6044,58.6518,65600.0
2011-08-31 11:00:00,74.25,74.35,74.0,74.1,93900.0,58.6439,58.7229,58.4464,58.5254,93900.0
2011-08-31 11:10:00,74.12,74.33,74.11,74.17,71000.0,58.5412,58.7071,58.5333,58.5807,71000.0
2011-08-31 11:20:00,74.17,74.18,73.77,74.08,73300.0,58.5807,58.5886,58.2648,58.5096,73300.0
2011-08-31 11:30:00,74.08,74.27,74.05,74.09,64400.0,58.5096,58.6597,58.4859,58.5175,64400.0
2011-08-31 11:40:00,74.1,74.36,74.05,74.15,61800.0,58.5254,58.7308,58.4859,58.5649,61800.0
2011-08-31 11:50:00,74.14,74.15,73.73,73.97,107100.0,58.557,58.5649,58.2332,58.4227,107100.0
2011-08-31 12:00:00,73.97,74.0,73.7,73.83,44700.0,58.4227,58.4464,58.2095,58.3122,44700.0
2011-08-31 12:10:00,73.83,74.07,73.81,73.94,89200.0,58.3122,58.5017,58.2964,58.399,89200.0
2011-08-31 12:20:00,73.94,74.14,73.94,73.96,33700.0,58.399,58.557,58.399,58.4148,33700.0
2011-08-31 12:30:00,73.96,74.25,73.95,74.06,46900.0,58.4148,58.6439,58.4069,58.4938,46900.0
2011-08-31 12:40:00,74.05,74.2,73.96,74.04,29900.0,58.4859,58.6044,58.4148,58.478,29900.0
2011-08-31 12:50:00,74.02,74.27,74.02,74.2,32300.0,58.4622,58.6597,58.4622,58.6044,32300.0
2011-08-31 13:00:00,74.21,74.34,73.95,73.98,42600.0,58.6123,58.715,58.4069,58.4306,42600.0
2011-08-31 13:10:00,73.99,74.11,73.82,73.92,23000.0,58.4385,58.5333,58.3043,58.3833,23000.0
2011-08-31 13:20:00,73.94,74.04,73.85,74.04,53900.0,58.399,58.478,58.328,58.478,53900.0
2011-08-31 13:30:00,74.06,74.06,73.91,73.91,38500.0,58.4938,58.4938,58.3754,58.3754,38500.0
2011-08-31 13:40:00,73.94,74.03,73.89,73.94,66300.0,58.399,58.4701,58.3596,58.399,66300.0
2011-08-31 13:50:00,73.94,73.94,73.36,73.36,76300.0,58.399,58.399,57.941,57.941,76300.0
2011-08-31 14:00:00,73.37,73.46,73.23,73.42,108700.0,57.9489,58.0199,57.8383,57.9883,108700.0
2011-08-31 14:10:00,73.42,73.51,73.13,73.36,59000.0,57.9883,58.0594,57.7593,57.941,59000.0
2011-08-31 14:20:00,73.33,73.57,73.33,73.52,49800.0,57.9173,58.1068,57.9173,58.0673,49800.0
2011-08-31 14:30:00,73.52,73.58,73.39,73.49,140800.0,58.0673,58.1147,57.9646,58.0436,140800.0
2011-08-31 14:40:00,73.44,73.47,73.04,73.2,39500.0,58.0041,58.0278,57.6882,57.8146,39500.0
2011-08-31 14:50:00,73.19,73.21,72.74,73.0,41800.0,57.8067,57.8225,57.4513,57.6566,41800.0
2011-08-31 15:00:00,73.0,73.32,72.86,73.25,42300.0,57.6566,57.9094,57.546,57.8541,42300.0
2011-08-31 15:10:00,73.25,73.25,72.56,72.7,50600.0,57.8541,57.8541,57.3091,57.4197,50600.0
2011-08-31 15:20:00,72.71,72.94,72.68,72.93,59200.0,57.4276,57.6092,57.4039,57.6013,59200.0
2011-08-31 15:30:00,72.97,73.29,72.89,73.14,58100.0,57.6329,57.8857,57.5697,57.7672,58100.0
2011-08-31 15:40:00,73.14,73.54,73.13,73.52,87300.0,57.7672,58.0831,57.7593,58.0673,87300.0
2011-08-31 15:50:00,73.53,73.55,73.18,73.37,245300.0,58.0752,58.091,57.7988,57.9489,245300.0
2011-09-01 09:30:00,73.35,73.35,72.69,73.04,47500.0,57.9331,57.9331,57.4118,57.6882,47500.0
2011-09-01 09:40:00,73.03,73.07,72.42,72.63,32700.0,57.6803,57.7119,57.1985,57.3644,32700.0
2011-09-01 09:50:00,72.63,72.79,72.52,72.65,41100.0,57.3644,57.4908,57.2775,57.3802,41100.0
2011-09-01 10:00:00,72.63,74.17,72.56,73.95,122600.0,57.3644,58.5807,57.3091,58.4069,122600.0
2011-09-01 10:10:00,73.96,74.03,73.14,73.4,97800.0,58.4148,58.4701,57.7672,57.9725,97800.0
2011-09-01 10:20:00,73.42,73.8,73.35,73.63,39900.0,57.9883,58.2885,57.9331,58.1542,39900.0
2011-09-01 10:30:00,73.55,73.6,72.92,73.22,48800.0,58.091,58.1305,57.5934,57.8304,48800.0
2011-09-01 10:40:00,73.19,73.48,73.14,73.27,29700.0,57.8067,58.0357,57.7672,57.8699,29700.0
2011-09-01 10:50:00,73.2,73.46,73.05,73.11,42300.0,57.8146,58.0199,57.6961,57.7435,42300.0
2011-09-01 11:00:00,73.11,73.12,72.55,72.55,92100.0,57.7435,57.7514,57.3012,57.3012,92100.0
2011-09-01 11:10:00,72.56,72.84,72.37,72.83,67100.0,57.3091,57.5302,57.159,57.5224,67100.0
2011-09-01 11:20:00,72.82,73.0,72.74,72.94,29200.0,57.5145,57.6566,57.4513,57.6092,29200.0
2011-09-01 11:30:00,72.94,73.04,72.88,72.93,16800.0,57.6092,57.6882,57.5618,57.6013,16800.0
2011-09-01 11:40:00,72.93,73.02,72.76,72.94,27100.0,57.6013,57.6724,57.4671,57.6092,27100.0
2011-09-01 11:50:00,72.88,73.16,72.69,73.03,18100.0,57.5618,57.783,57.4118,57.6803,18100.0
2011-09-01 12:00:00,73.03,73.05,72.81,73.05,32700.0,57.6803,57.6961,57.5066,57.6961,32700.0
2011-09-01 12:10:00,72.96,72.96,72.67,72.88,20700.0,57.625,57.625,57.396,57.5618,20700.0
2011-09-01 12:20:00,72.87,73.22,72.85,73.22,28000.0,57.5539,57.8304,57.5381,57.8304,28000.0
2011-09-01 12:30:00,73.24,73.3,73.09,73.16,24200.0,57.8462,57.8936,57.7277,57.783,24200.0
2011-09-01 12:40:00,73.18,73.24,73.12,73.14,46300.0,57.7988,57.8462,57.7514,57.7672,46300.0
2011-09-01 12:50:00,73.13,73.25,72.93,72.93,35300.0,57.7593,57.8541,57.6013,57.6013,35300.0
2011-09-01 13:00:00,72.93,72.95,72.55,72.77,69700.0,57.6013,57.6171,57.3012,57.475,69700.0
2011-09-01 13:10:00,72.76,73.08,72.71,73.02,69400.0,57.4671,57.7198,57.4276,57.6724,69400.0
2011-09-01 13:20:00,73.03,73.17,72.85,73.1,38400.0,57.6803,57.7909,57.5381,57.7356,38400.0
2011-09-01 13:30:00,73.06,73.09,72.83,72.83,64300.0,57.704,57.7277,57.5224,57.5224,64300.0
2011-09-01 13:40:00,72.81,72.99,72.44,72.77,86900.0,57.5066,57.6487,57.2143,57.475,86900.0
2011-09-01 13:50:00,72.79,73.0,72.69,72.95,124900.0,57.4908,57.6566,57.4118,57.6171,124900.0
2011-09-01 14:00:00,72.87,73.01,72.49,72.53,77400.0,57.5539,57.6645,57.2538,57.2854,77400.0
2011-09-01 14:10:00,72.53,72.61,72.43,72.5,81200.0,57.2854,57.3486,57.2064,57.2617,81200.0
2011-09-01 14:20:00,72.51,72.53,72.29,72.43,54100.0,57.2696,57.2854,57.0959,57.2064,54100.0
2011-09-01 14:30:00,72.44,72.7,72.44,72.61,59100.0,57.2143,57.4197,57.2143,57.3486,59100.0
2011-09-01 14:40:00,72.63,72.74,72.48,72.63,54000.0,57.3644,57.4513,57.2459,57.3644,54000.0
2011-09-01 14:50:00,72.63,72.63,72.37,72.45,88300.0,57.3644,57.3644,57.159,57.2222,88300.0
2011-09-01 15:00:00,72.46,72.48,72.17,72.25,101700.0,57.2301,57.2459,57.0011,57.0643,101700.0
2011-09-01 15:10:00,72.26,72.43,72.23,72.34,51100.0,57.0722,57.2064,57.0485,57.1353,51100.0
2011-09-01 15:20:00,72.31,72.55,72.2,72.42,48200.0,57.1116,57.3012,57.0248,57.1985,48200.0
2011-09-01 15:30:00,72.42,72.42,72.22,72.31,74700.0,57.1985,57.1985,57.0406,57.1116,74700.0
2011-09-01 15:40:00,72.33,72.47,72.19,72.44,85400.0,57.1274,57.238,57.0169,57.2143,85400.0
2011-09-01 15:50:00,72.45,72.52,72.23,72.29,114500.0,57.2222,57.2775,57.0485,57.0959,114500.0
2011-09-02 09:30:00,70.79,70.9,69.69,69.85,68700.0,55.9111,55.998,55.0423,55.1687,68700.0
2011-09-02 09:40:00,69.85,70.5,69.65,70.45,25500.0,55.1687,55.6821,55.0107,55.6426,25500.0
2011-09-02 09:50:00,70.52,70.7,70.21,70.36,26900.0,55.6979,55.84,55.453,55.5715,26900.0
2011-09-02 10:00:00,70.34,70.61,70.02,70.55,112200.0,55.5557,55.769,55.303,55.7216,112200.0
2011-09-02 10:10:00,70.58,70.8,70.53,70.8,50500.0,55.7453,55.919,55.7058,55.919,50500.0
2011-09-02 10:20:00,70.75,70.9,70.57,70.75,56600.0,55.8795,55.998,55.7374,55.8795,56600.0
2011-09-02 10:30:00,70.75,70.77,70.46,70.55,36500.0,55.8795,55.8953,55.6505,55.7216,36500.0
2011-09-02 10:40:00,70.56,70.64,70.17,70.39,71900.0,55.7295,55.7927,55.4214,55.5952,71900.0
2011-09-02 10:50:00,70.37,70.63,70.21,70.63,51800.0,55.5794,55.7848,55.453,55.7848,51800.0
2011-09-02 11:00:00,70.62,70.63,70.32,70.32,35200.0,55.7769,55.7848,55.5399,55.5399,35200.0
2011-09-02 11:10:00,70.33,70.64,70.33,70.45,63500.0,55.5478,55.7927,55.5478,55.6426,63500.0
2011-09-02 11:20:00,70.46,70.56,70.34,70.41,70500.0,55.6505,55.7295,55.5557,55.611,70500.0
2011-09-02 11:30:00,70.39,70.5,70.25,70.46,53400.0,55.5952,55.6821,55.4846,55.6505,53400.0
2011-09-02 11:40:00,70.46,70.5,70.18,70.18,46800.0,55.6505,55.6821,55.4293,55.4293,46800.0
2011-09-02 11:50:00,70.16,70.28,70.1,70.15,61100.0,55.4135,55.5083,55.3662,55.4056,61100.0
2011-09-02 12:00:00,70.14,70.28,70.12,70.12,55200.0,55.3977,55.5083,55.3819,55.3819,55200.0
2011-09-02 12:10:00,70.12,70.18,70.06,70.1,45100.0,55.3819,55.4293,55.3346,55.3662,45100.0
2011-09-02 12:20:00,70.13,70.19,69.98,70.05,23800.0,55.3898,55.4372,55.2714,55.3267,23800.0
2011-09-02 12:30:00,70.03,70.07,69.96,70.05,18100.0,55.3109,55.3425,55.2556,55.3267,18100.0
2011-09-02 12:40:00,70.05,70.05,69.92,70.02,50700.0,55.3267,55.3267,55.224,55.303,50700.0
2011-09-02 12:50:00,70.05,70.05,69.92,69.95,20500.0,55.3267,55.3267,55.224,55.2477,20500.0
2011-09-02 13:00:00,69.98,70.01,69.69,69.69,72100.0,55.2714,55.2951,55.0423,55.0423,72100.0
2011-09-02 13:10:00,69.7,69.79,69.53,69.55,59100.0,55.0502,55.1213,54.916,54.9318,59100.0
2011-09-02 13:20:00,69.56,69.75,69.55,69.72,30300.0,54.9397,55.0897,54.9318,55.066,30300.0
2011-09-02 13:30:00,69.74,69.83,69.62,69.65,28600.0,55.0818,55.1529,54.987,55.0107,28600.0
2011-09-02 13:40:00,69.65,69.73,69.65,69.72,24900.0,55.0107,55.0739,55.0107,55.066,24900.0
2011-09-02 13:50:00,69.7,69.82,69.65,69.71,37100.0,55.0502,55.145,55.0107,55.0581,37100.0
2011-09-02 14:00:00,69.7,69.73,69.5,69.5,51000.0,55.0502,55.0739,54.8923,54.8923,51000.0
2011-09-02 14:10:00,69.53,69.6,69.22,69.28,93300.0,54.916,54.9712,54.6711,54.7185,93300.0
2011-09-02 14:20:00,69.28,69.48,69.22,69.36,41900.0,54.7185,54.8765,54.6711,54.7817,41900.0
2011-09-02 14:30:00,69.35,69.35,69.01,69.27,53300.0,54.7738,54.7738,54.5053,54.7106,53300.0
2011-09-02 14:40:00,69.3,69.46,69.22,69.25,38100.0,54.7343,54.8607,54.6711,54.6948,38100.0
2011-09-02 14:50:00,69.25,69.39,69.24,69.28,28500.0,54.6948,54.8054,54.6869,54.7185,28500.0
2011-09-02 15:00:00,69.28,69.34,69.15,69.22,44800.0,54.7185,54.7659,54.6158,54.6711,44800.0
2011-09-02 15:10:00,69.21,69.27,69.14,69.23,41700.0,54.6632,54.7106,54.6079,54.679,41700.0
2011-09-02 15:20:00,69.23,69.49,69.23,69.36,41100.0,54.679,54.8844,54.679,54.7817,41100.0
2011-09-02 15:30:00,69.37,69.66,69.29,69.66,56400.0,54.7896,55.0186,54.7264,55.0186,56400.0
2011-09-02 15:40:00,69.65,69.82,69.52,69.56,71600.0,55.0107,55.145,54.9081,54.9397,71600.0
2011-09-02 15:50:00,69.57,69.66,69.38,69.42,99900.0,54.9475,55.0186,54.7975,54.8291,99900.0
2011-09-06 09:30:00,67.79,68.27,66.21,67.07,79700.0,53.5417,53.9208,52.2938,52.973,79700.0
2011-09-06 09:40:00,67.09,67.37,66.89,67.19,51700.0,52.9888,53.21,52.8308,53.0678,51700.0
2011-09-06 09:50:00,67.14,67.72,67.12,67.51,48000.0,53.0283,53.4864,53.0125,53.3205,48000.0
2011-09-06 10:00:00,67.55,68.01,67.53,67.79,144500.0,53.3521,53.7154,53.3363,53.5417,144500.0
2011-09-06 10:10:00,67.84,67.95,67.29,67.42,121900.0,53.5812,53.668,53.1468,53.2494,121900.0
2011-09-06 10:20:00,67.42,67.55,67.33,67.35,87400.0,53.2494,53.3521,53.1784,53.1942,87400.0
2011-09-06 10:30:00,67.34,67.39,67.08,67.17,94400.0,53.1863,53.2257,52.9809,53.052,94400.0
2011-09-06 10:40:00,67.17,67.28,66.94,67.27,111000.0,53.052,53.1389,52.8703,53.131,111000.0
2011-09-06 10:50:00,67.27,67.54,67.17,67.4,89800.0,53.131,53.3442,53.052,53.2336,89800.0
2011-09-06 11:00:00,67.43,67.56,67.12,67.32,48000.0,53.2573,53.36,53.0125,53.1705,48000.0
2011-09-06 11:10:00,67.36,67.78,67.11,67.61,32000.0,53.2021,53.5338,53.0046,53.3995,32000.0
2011-09-06 11:20:00,67.59,67.87,67.58,67.78,38800.0,53.3837,53.6049,53.3758,53.5338,38800.0
2011-09-06 11:30:00,67.79,67.99,67.73,67.73,32300.0,53.5417,53.6996,53.4943,53.4943,32300.0
2011-09-06 11:40:00,67.72,67.78,67.51,67.51,31800.0,53.4864,53.5338,53.3205,53.3205,31800.0
2011-09-06 11:50:00,67.53,67.87,67.5,67.73,51400.0,53.3363,53.6049,53.3126,53.4943,51400.0
2011-09-06 12:00:00,67.76,67.95,67.66,67.72,44100.0,53.518,53.668,53.439,53.4864,44100.0
2011-09-06 12:10:00,67.72,67.94,67.67,67.94,27300.0,53.4864,53.6601,53.4469,53.6601,27300.0
2011-09-06 12:20:00,67.96,68.12,67.84,67.89,19100.0,53.6759,53.8023,53.5812,53.6207,19100.0
2011-09-06 12:30:00,67.85,67.92,67.6,67.66,32700.0,53.5891,53.6444,53.3916,53.439,32700.0
2011-09-06 12:40:00,67.69,67.69,67.47,67.49,118100.0,53.4627,53.4627,53.2889,53.3047,118100.0
2011-09-06 12:50:00,67.48,67.58,67.4,67.5,46500.0,53.2968,53.3758,53.2336,53.3126,46500.0
2011-09-06 13:00:00,67.49,67.66,67.43,67.62,44700.0,53.3047,53.439,53.2573,53.4074,44700.0
2011-09-06 13:10:00,67.62,67.81,67.43,67.5,88600.0,53.4074,53.5575,53.2573,53.3126,88600.0
2011-09-06 13:20:00,67.5,67.54,67.37,67.45,135100.0,53.3126,53.3442,53.21,53.2731,135100.0
2011-09-06 13:30:00,67.45,67.52,67.36,67.5,84800.0,53.2731,53.3284,53.2021,53.3126,84800.0
2011-09-06 13:40:00,67.5,67.72,67.45,67.69,113400.0,53.3126,53.4864,53.2731,53.4627,113400.0
2011-09-06 13:50:00,67.7,67.81,67.59,67.59,40600.0,53.4706,53.5575,53.3837,53.3837,40600.0
2011-09-06 14:00:00,67.6,67.73,67.56,67.7,36900.0,53.3916,53.4943,53.36,53.4706,36900.0
2011-09-06 14:10:00,67.7,68.11,67.66,68.08,119400.0,53.4706,53.7944,53.439,53.7707,119400.0
2011-09-06 14:20:00,68.08,68.21,67.95,68.1,44700.0,53.7707,53.8734,53.668,53.7865,44700.0
2011-09-06 14:30:00,68.09,68.13,67.87,67.9,48000.0,53.7786,53.8102,53.6049,53.6286,48000.0
2011-09-06 14:40:00,67.9,67.92,67.67,67.67,39900.0,53.6286,53.6444,53.4469,53.4469,39900.0
2011-09-06 14:50:00,67.65,67.72,67.46,67.47,52800.0,53.4311,53.4864,53.281,53.2889,52800.0
2011-09-06 15:00:00,67.48,67.51,67.31,67.4,90300.0,53.2968,53.3205,53.1626,53.2336,90300.0
2011-09-06 15:10:00,67.4,67.5,67.37,67.41,72600.0,53.2336,53.3126,53.21,53.2415,72600.0
2011-09-06 15:20:00,67.42,67.72,67.39,67.52,51500.0,53.2494,53.4864,53.2257,53.3284,51500.0
2011-09-06 15:30:00,67.51,67.75,67.39,67.67,97900.0,53.3205,53.5101,53.2257,53.4469,97900.0
2011-09-06 15:40:00,67.67,67.93,67.62,67.86,130900.0,53.4469,53.6522,53.4074,53.597,130900.0
2011-09-06 15:50:00,67.86,68.26,67.8,68.06,270800.0,53.597,53.9129,53.5496,53.7549,270800.0
2011-09-07 09:30:00,69.57,69.57,68.82,69.35,54800.0,54.9475,54.9475,54.3552,54.7738,54800.0
2011-09-07 09:40:00,69.37,69.55,69.28,69.38,28700.0,54.7896,54.9318,54.7185,54.7975,28700.0
2011-09-07 09:50:00,69.38,69.39,68.95,69.13,144000.0,54.7975,54.8054,54.4579,54.6,144000.0
2011-09-07 10:00:00,69.14,69.46,69.13,69.44,33000.0,54.6079,54.8607,54.6,54.8449,33000.0
2011-09-07 10:10:00,69.42,69.56,69.14,69.19,79400.0,54.8291,54.9397,54.6079,54.6474,79400.0
2011-09-07 10:20:00,69.21,69.49,69.14,69.14,70700.0,54.6632,54.8844,54.6079,54.6079,70700.0
2011-09-07 10:30:00,69.11,69.36,69.02,69.28,62100.0,54.5842,54.7817,54.5131,54.7185,62100.0
2011-09-07 10:40:00,69.28,69.71,69.28,69.56,97100.0,54.7185,55.0581,54.7185,54.9397,97100.0
2011-09-07 10:50:00,69.56,69.58,69.41,69.44,54300.0,54.9397,54.9554,54.8212,54.8449,54300.0
2011-09-07 11:00:00,69.45,69.69,69.38,69.59,30400.0,54.8528,55.0423,54.7975,54.9633,30400.0
2011-09-07 11:10:00,69.58,69.93,69.58,69.74,39600.0,54.9554,55.2319,54.9554,55.0818,39600.0
2011-09-07 11:20:00,69.74,69.94,69.66,69.86,23100.0,55.0818,55.2398,55.0186,55.1766,23100.0
2011-09-07 11:30:00,69.83,69.89,69.7,69.87,43800.0,55.1529,55.2003,55.0502,55.1845,43800.0
2011-09-07 11:40:00,69.87,69.97,69.79,69.94,20600.0,55.1845,55.2635,55.1213,55.2398,20600.0
2011-09-07 11:50:00,69.94,69.96,69.83,69.85,30500.0,55.2398,55.2556,55.1529,55.1687,30500.0
2011-09-07 12:00:00,69.82,69.88,69.79,69.82,29900.0,55.145,55.1924,55.1213,55.145,29900.0
2011-09-07 12:10:00,69.82,69.93,69.81,69.88,14700.0,55.145,55.2319,55.1371,55.1924,14700.0
2011-09-07 12:20:00,69.89,69.89,69.77,69.87,25400.0,55.2003,55.2003,55.1055,55.1845,25400.0
2011-09-07 12:30:00,69.87,70.11,69.85,70.06,22000.0,55.1845,55.374,55.1687,55.3346,22000.0
2011-09-07 12:40:00,70.06,70.06,69.87,69.9,17800.0,55.3346,55.3346,55.1845,55.2082,17800.0
2011-09-07 12:50:00,69.92,69.97,69.9,69.94,21300.0,55.224,55.2635,55.2082,55.2398,21300.0
2011-09-07 13:00:00,69.94,70.08,69.9,70.04,22500.0,55.2398,55.3504,55.2082,55.3188,22500.0
2011-09-07 13:10:00,70.05,70.14,70.02,70.12,15900.0,55.3267,55.3977,55.303,55.3819,15900.0
2011-09-07 13:20:00,70.12,70.12,70.0,70.02,14700.0,55.3819,55.3819,55.2872,55.303,14700.0
2011-09-07 13:30:00,70.02,70.06,69.94,69.94,21200.0,55.303,55.3346,55.2398,55.2398,21200.0
2011-09-07 13:40:00,69.95,69.96,69.85,69.92,21100.0,55.2477,55.2556,55.1687,55.224,21100.0
2011-09-07 13:50:00,69.9,70.11,69.89,70.07,15300.0,55.2082,55.374,55.2003,55.3425,15300.0
2011-09-07 14:00:00,70.07,70.37,69.99,70.22,28200.0,55.3425,55.5794,55.2793,55.4609,28200.0
2011-09-07 14:10:00,70.25,70.3,70.13,70.22,19200.0,55.4846,55.5241,55.3898,55.4609,19200.0
2011-09-07 14:20:00,70.21,70.31,70.14,70.3,17300.0,55.453,55.532,55.3977,55.5241,17300.0
2011-09-07 14:30:00,70.3,70.35,70.25,70.29,34400.0,55.5241,55.5636,55.4846,55.5162,34400.0
2011-09-07 14:40:00,70.29,70.53,70.29,70.49,42000.0,55.5162,55.7058,55.5162,55.6742,42000.0
2011-09-07 14:50:00,70.47,70.47,70.26,70.28,31300.0,55.6584,55.6584,55.4925,55.5083,31300.0
2011-09-07 15:00:00,70.28,70.3,70.11,70.14,71600.0,55.5083,55.5241,55.374,55.3977,71600.0
2011-09-07 15:10:00,70.14,70.17,70.0,70.03,81100.0,55.3977,55.4214,55.2872,55.3109,81100.0
2011-09-07 15:20:00,70.03,70.08,69.93,70.04,38400.0,55.3109,55.3504,55.2319,55.3188,38400.0
2011-09-07 15:30:00,70.05,70.09,69.82,69.9,70700.0,55.3267,55.3583,55.145,55.2082,70700.0
2011-09-07 15:40:00,69.91,70.18,69.91,70.08,112300.0,55.2161,55.4293,55.2161,55.3504,112300.0
2011-09-07 15:50:00,70.09,70.31,70.04,70.28,199800.0,55.3583,55.532,55.3188,55.5083,199800.0
2011-09-08 09:30:00,69.55,69.95,69.32,69.93,28000.0,54.9318,55.2477,54.7501,55.2319,28000.0
2011-09-08 09:40:00,69.89,69.98,69.75,69.84,79700.0,55.2003,55.2714,55.0897,55.1608,79700.0
2011-09-08 09:50:00,69.85,69.88,69.47,69.84,172700.0,55.1687,55.1924,54.8686,55.1608,172700.0
2011-09-08 10:00:00,69.83,70.07,69.68,69.95,82900.0,55.1529,55.3425,55.0344,55.2477,82900.0
2011-09-08 10:10:00,69.93,70.11,69.81,70.1,41200.0,55.2319,55.374,55.1371,55.3662,41200.0
2011-09-08 10:20:00,70.11,70.23,69.97,70.0,25500.0,55.374,55.4688,55.2635,55.2872,25500.0
2011-09-08 10:30:00,69.96,70.27,69.96,70.1,31100.0,55.2556,55.5004,55.2556,55.3662,31100.0
2011-09-08 10:40:00,70.14,70.24,69.9,69.9,43400.0,55.3977,55.4767,55.2082,55.2082,43400.0
2011-09-08 10:50:00,69.9,70.21,69.88,70.16,108300.0,55.2082,55.453,55.1924,55.4135,108300.0
2011-09-08 11:00:00,70.15,70.74,70.15,70.69,63000.0,55.4056,55.8716,55.4056,55.8321,63000.0
2011-09-08 11:10:00,70.6,70.63,70.39,70.48,45900.0,55.7611,55.7848,55.5952,55.6663,45900.0
2011-09-08 11:20:00,70.47,70.53,70.26,70.31,33200.0,55.6584,55.7058,55.4925,55.532,33200.0
2011-09-08 11:30:00,70.29,70.43,70.22,70.36,48300.0,55.5162,55.6268,55.4609,55.5715,48300.0
2011-09-08 11:40:00,70.37,70.57,70.13,70.13,57800.0,55.5794,55.7374,55.3898,55.3898,57800.0
2011-09-08 11:50:00,70.1,70.26,69.8,69.95,42200.0,55.3662,55.4925,55.1292,55.2477,42200.0
2011-09-08 12:00:00,69.93,69.93,69.73,69.84,93300.0,55.2319,55.2319,55.0739,55.1608,93300.0
2011-09-08 12:10:00,69.83,70.0,69.81,69.96,8900.0,55.1529,55.2872,55.1371,55.2556,8900.0
2011-09-08 12:20:00,69.97,70.07,69.8,69.89,21400.0,55.2635,55.3425,55.1292,55.2003,21400.0
2011-09-08 12:30:00,69.87,69.89,69.79,69.8,98000.0,55.1845,55.2003,55.1213,55.1292,98000.0
2011-09-08 12:40:00,69.81,69.9,69.69,69.81,90400.0,55.1371,55.2082,55.0423,55.1371,90400.0
2011-09-08 12:50:00,69.82,70.22,69.82,70.16,20400.0,55.145,55.4609,55.145,55.4135,20400.0
2011-09-08 13:00:00,70.17,70.17,69.96,70.09,21300.0,55.4214,55.4214,55.2556,55.3583,21300.0
2011-09-08 13:10:00,70.1,70.1,69.8,70.01,16900.0,55.3662,55.3662,55.1292,55.2951,16900.0
2011-09-08 13:20:00,69.98,70.04,69.84,69.9,27100.0,55.2714,55.3188,55.1608,55.2082,27100.0
2011-09-08 13:30:00,69.91,70.14,69.56,69.8,107200.0,55.2161,55.3977,54.9397,55.1292,107200.0
2011-09-08 13:40:00,69.8,69.8,69.51,69.67,159400.0,55.1292,55.1292,54.9002,55.0265,159400.0
2011-09-08 13:50:00,69.64,69.74,69.55,69.66,79200.0,55.0028,55.0818,54.9318,55.0186,79200.0
2011-09-08 14:00:00,69.64,69.94,69.57,69.81,109600.0,55.0028,55.2398,54.9475,55.1371,109600.0
2011-09-08 14:10:00,69.8,69.91,69.71,69.78,30100.0,55.1292,55.2161,55.0581,55.1134,30100.0
2011-09-08 14:20:00,69.77,69.77,69.59,69.71,73100.0,55.1055,55.1055,54.9633,55.0581,73100.0
2011-09-08 14:30:00,69.69,69.86,69.63,69.68,71900.0,55.0423,55.1766,54.9949,55.0344,71900.0
2011-09-08 14:40:00,69.66,69.85,69.55,69.6,45700.0,55.0186,55.1687,54.9318,54.9712,45700.0
2011-09-08 14:50:00,69.61,69.77,69.55,69.75,90300.0,54.9791,55.1055,54.9318,55.0897,90300.0
2011-09-08 15:00:00,69.74,69.74,69.47,69.57,99500.0,55.0818,55.0818,54.8686,54.9475,99500.0
2011-09-08 15:10:00,69.58,69.62,69.5,69.6,149400.0,54.9554,54.987,54.8923,54.9712,149400.0
2011-09-08 15:20:00,69.61,69.84,69.52,69.84,64500.0,54.9791,55.1608,54.9081,55.1608,64500.0
2011-09-08 15:30:00,69.85,69.98,69.72,69.87,63800.0,55.1687,55.2714,55.066,55.1845,63800.0
2011-09-08 15:40:00,69.88,70.09,69.83,69.87,74300.0,55.1924,55.3583,55.1529,55.1845,74300.0
2011-09-08 15:50:00,69.88,69.89,69.58,69.69,169100.0,55.1924,55.2003,54.9554,55.0423,169100.0
2011-09-09 09:30:00,68.34,68.66,68.02,68.39,41300.0,53.9761,54.2288,53.7233,54.0156,41300.0
2011-09-09 09:40:00,68.4,68.65,68.0,68.63,35400.0,54.0235,54.2209,53.7075,54.2051,35400.0
2011-09-09 09:50:00,68.59,68.78,68.15,68.62,101300.0,54.1735,54.3236,53.826,54.1972,101300.0
2011-09-09 10:00:00,68.63,68.97,68.57,68.71,60000.0,54.2051,54.4737,54.1577,54.2683,60000.0
2011-09-09 10:10:00,68.74,68.79,68.26,68.42,63600.0,54.292,54.3315,53.9129,54.0393,63600.0
2011-09-09 10:20:00,68.46,68.82,68.28,68.81,61100.0,54.0709,54.3552,53.9287,54.3473,61100.0
2011-09-09 10:30:00,68.82,68.87,68.42,68.68,70200.0,54.3552,54.3947,54.0393,54.2446,70200.0
2011-09-09 10:40:00,68.7,68.74,68.47,68.59,91900.0,54.2604,54.292,54.0788,54.1735,91900.0
2011-09-09 10:50:00,68.6,68.64,68.34,68.4,54400.0,54.1814,54.213,53.9761,54.0235,54400.0
2011-09-09 11:00:00,68.4,68.57,68.34,68.57,26000.0,54.0235,54.1577,53.9761,54.1577,26000.0
2011-09-09 11:10:00,68.59,68.79,67.68,67.72,184600.0,54.1735,54.3315,53.4548,53.4864,184600.0
2011-09-09 11:20:00,67.69,67.76,67.1,67.1,113500.0,53.4627,53.518,52.9967,52.9967,113500.0
2011-09-09 11:30:00,67.11,67.29,67.02,67.03,122300.0,53.0046,53.1468,52.9335,52.9414,122300.0
2011-09-09 11:40:00,67.01,67.06,66.58,66.59,70000.0,52.9256,52.9651,52.586,52.5939,70000.0
2011-09-09 11:50:00,66.63,66.78,66.49,66.58,36600.0,52.6255,52.744,52.5149,52.586,36600.0
2011-09-09 12:00:00,66.62,66.79,66.48,66.56,60100.0,52.6176,52.7519,52.507,52.5702,60100.0
2011-09-09 12:10:00,66.55,66.68,66.45,66.68,51300.0,52.5623,52.665,52.4833,52.665,51300.0
2011-09-09 12:20:00,66.68,66.76,66.58,66.7,35000.0,52.665,52.7282,52.586,52.6808,35000.0
2011-09-09 12:30:00,66.7,66.74,66.31,66.33,133200.0,52.6808,52.7124,52.3727,52.3885,133200.0
2011-09-09 12:40:00,66.32,66.37,66.16,66.28,156200.0,52.3806,52.4201,52.2543,52.3491,156200.0
2011-09-09 12:50:00,66.28,66.54,66.2,66.54,148800.0,52.3491,52.5544,52.2859,52.5544,148800.0
2011-09-09 13:00:00,66.56,66.82,66.4,66.8,48300.0,52.5702,52.7756,52.4438,52.7598,48300.0
2011-09-09 13:10:00,66.79,67.06,66.7,66.7,96900.0,52.7519,52.9651,52.6808,52.6808,96900.0
2011-09-09 13:20:00,66.7,66.71,66.42,66.57,31300.0,52.6808,52.6887,52.4596,52.5781,31300.0
2011-09-09 13:30:00,66.6,66.63,66.42,66.51,81000.0,52.6018,52.6255,52.4596,52.5307,81000.0
2011-09-09 13:40:00,66.51,66.65,66.03,66.03,89700.0,52.5307,52.6413,52.1516,52.1516,89700.0
2011-09-09 13:50:00,66.05,66.24,66.04,66.17,67800.0,52.1674,52.3175,52.1595,52.2622,67800.0
2011-09-09 14:00:00,66.16,66.18,66.03,66.13,118400.0,52.2543,52.2701,52.1516,52.2306,118400.0
2011-09-09 14:10:00,66.13,66.14,65.8,65.89,59100.0,52.2306,52.2385,51.9699,52.041,59100.0
2011-09-09 14:20:00,65.83,66.01,65.8,65.82,69200.0,51.9936,52.1358,51.9699,51.9857,69200.0
2011-09-09 14:30:00,65.85,65.99,65.77,65.79,95500.0,52.0094,52.12,51.9462,51.962,95500.0
2011-09-09 14:40:00,65.77,66.19,65.77,65.98,87700.0,51.9462,52.278,51.9462,52.1121,87700.0
2011-09-09 14:50:00,65.96,65.96,65.74,65.77,51700.0,52.0963,52.0963,51.9226,51.9462,51700.0
2011-09-09 15:00:00,65.78,65.97,65.63,65.96,65000.0,51.9541,52.1042,51.8357,52.0963,65000.0
2011-09-09 15:10:00,65.97,66.05,65.76,66.02,60300.0,52.1042,52.1674,51.9383,52.1437,60300.0
2011-09-09 15:20:00,66.03,66.05,65.7,65.73,53800.0,52.1516,52.1674,51.891,51.9147,53800.0
2011-09-09 15:30:00,65.71,66.19,65.71,66.19,60100.0,51.8989,52.278,51.8989,52.278,60100.0
2011-09-09 15:40:00,66.17,66.3,66.0,66.27,166800.0,52.2622,52.3648,52.1279,52.3412,166800.0
2011-09-09 15:50:00,66.27,66.4,66.2,66.37,472700.0,52.3412,52.4438,52.2859,52.4201,472700.0
2011-09-12 09:30:00,65.48,65.93,65.21,65.72,92400.0,51.7172,52.0726,51.5039,51.9068,92400.0
2011-09-12 09:40:00,65.71,65.96,65.41,65.73,73400.0,51.8989,52.0963,51.6619,51.9147,73400.0
2011-09-12 09:50:00,65.69,66.09,65.57,65.92,120300.0,51.8831,52.199,51.7883,52.0647,120300.0
2011-09-12 10:00:00,65.93,66.17,65.71,66.11,72400.0,52.0726,52.2622,51.8989,52.2148,72400.0
2011-09-12 10:10:00,66.03,66.22,65.45,65.5,30300.0,52.1516,52.3017,51.6935,51.733,30300.0
2011-09-12 10:20:00,65.5,65.73,65.18,65.18,61600.0,51.733,51.9147,51.4803,51.4803,61600.0
2011-09-12 10:30:00,65.21,65.51,65.11,65.41,41600.0,51.5039,51.7409,51.425,51.6619,41600.0
2011-09-12 10:40:00,65.43,65.46,64.94,65.06,62100.0,51.6777,51.7014,51.2907,51.3855,62100.0
2011-09-12 10:50:00,65.04,65.21,64.7,64.73,39800.0,51.3697,51.5039,51.1011,51.1248,39800.0
2011-09-12 11:00:00,64.74,64.8,64.54,64.69,103200.0,51.1327,51.1801,50.9748,51.0932,103200.0
2011-09-12 11:10:00,64.69,64.77,64.55,64.65,74800.0,51.0932,51.1564,50.9827,51.0617,74800.0
2011-09-12 11:20:00,64.7,64.99,64.61,64.93,84400.0,51.1011,51.3302,51.0301,51.2828,84400.0
2011-09-12 11:30:00,64.89,65.05,64.76,64.95,43800.0,51.2512,51.3776,51.1485,51.2986,43800.0
2011-09-12 11:40:00,64.95,65.05,64.82,64.83,41200.0,51.2986,51.3776,51.1959,51.2038,41200.0
2011-09-12 11:50:00,64.83,64.87,64.47,64.48,35400.0,51.2038,51.2354,50.9195,50.9274,35400.0
2011-09-12 12:00:00,64.48,64.63,64.33,64.35,152100.0,50.9274,51.0459,50.8089,50.8247,152100.0
2011-09-12 12:10:00,64.35,64.52,64.3,64.34,98900.0,50.8247,50.959,50.7852,50.8168,98900.0
2011-09-12 12:20:00,64.33,64.7,64.29,64.7,40200.0,50.8089,51.1011,50.7773,51.1011,40200.0
2011-09-12 12:30:00,64.69,64.69,64.33,64.51,71600.0,51.0932,51.0932,50.8089,50.9511,71600.0
2011-09-12 12:40:00,64.5,64.63,64.43,64.56,66100.0,50.9432,51.0459,50.8879,50.9906,66100.0
2011-09-12 12:50:00,64.55,64.82,64.54,64.82,27800.0,50.9827,51.1959,50.9748,51.1959,27800.0
2011-09-12 13:00:00,64.79,65.04,64.74,64.82,45300.0,51.1722,51.3697,51.1327,51.1959,45300.0
2011-09-12 13:10:00,64.84,64.99,64.7,64.78,43300.0,51.2117,51.3302,51.1011,51.1643,43300.0
2011-09-12 13:20:00,64.78,64.81,64.62,64.62,27400.0,51.1643,51.188,51.038,51.038,27400.0
2011-09-12 13:30:00,64.63,64.65,64.4,64.48,81000.0,51.0459,51.0617,50.8642,50.9274,81000.0
2011-09-12 13:40:00,64.46,64.64,64.39,64.64,96100.0,50.9116,51.0538,50.8563,51.0538,96100.0
2011-09-12 13:50:00,64.63,64.88,64.63,64.87,41600.0,51.0459,51.2433,51.0459,51.2354,41600.0
2011-09-12 14:00:00,64.87,64.87,64.4,64.56,56500.0,51.2354,51.2354,50.8642,50.9906,56500.0
2011-09-12 14:10:00,64.54,64.59,64.32,64.44,36300.0,50.9748,51.0143,50.801,50.8958,36300.0
2011-09-12 14:20:00,64.43,64.67,64.38,64.61,35400.0,50.8879,51.0774,50.8484,51.0301,35400.0
2011-09-12 14:30:00,64.62,65.27,64.58,65.0,93900.0,51.038,51.5513,51.0064,51.3381,93900.0
2011-09-12 14:40:00,65.0,65.46,64.96,65.06,85700.0,51.3381,51.7014,51.3065,51.3855,85700.0
2011-09-12 14:50:00,65.08,65.11,64.64,64.74,39400.0,51.4013,51.425,51.0538,51.1327,39400.0
2011-09-12 15:00:00,64.75,64.85,64.62,64.7,52600.0,51.1406,51.2196,51.038,51.1011,52600.0
2011-09-12 15:10:00,64.68,64.96,64.6,64.83,51200.0,51.0853,51.3065,51.0222,51.2038,51200.0
2011-09-12 15:20:00,64.85,65.26,64.67,65.16,77500.0,51.2196,51.5434,51.0774,51.4645,77500.0
2011-09-12 15:30:00,65.2,65.46,65.09,65.28,88900.0,51.496,51.7014,51.4092,51.5592,88900.0
2011-09-12 15:40:00,65.26,65.72,65.18,65.64,80700.0,51.5434,51.9068,51.4803,51.8436,80700.0
2011-09-12 15:50:00,65.62,66.17,65.62,66.05,251800.0,51.8278,52.2622,51.8278,52.1674,251800.0
2011-09-13 09:30:00,66.19,66.58,66.11,66.12,24900.0,52.278,52.586,52.2148,52.2227,24900.0
2011-09-13 09:40:00,66.08,67.02,66.01,66.89,27800.0,52.1911,52.9335,52.1358,52.8308,27800.0
2011-09-13 09:50:00,66.99,67.69,66.99,67.64,49100.0,52.9098,53.4627,52.9098,53.4232,49100.0
2011-09-13 10:00:00,67.64,68.23,67.54,68.19,61300.0,53.4232,53.8892,53.3442,53.8576,61300.0
2011-09-13 10:10:00,68.12,68.16,67.84,67.84,25700.0,53.8023,53.8339,53.5812,53.5812,25700.0
2011-09-13 10:20:00,67.84,68.22,67.69,68.01,71800.0,53.5812,53.8813,53.4627,53.7154,71800.0
2011-09-13 10:30:00,68.03,68.15,67.3,67.54,34400.0,53.7312,53.826,53.1547,53.3442,34400.0
2011-09-13 10:40:00,67.54,67.75,67.36,67.63,38900.0,53.3442,53.5101,53.2021,53.4153,38900.0
2011-09-13 10:50:00,67.63,67.79,67.12,67.28,32400.0,53.4153,53.5417,53.0125,53.1389,32400.0
2011-09-13 11:00:00,67.24,67.47,67.05,67.07,28800.0,53.1073,53.2889,52.9572,52.973,28800.0
2011-09-13 11:10:00,67.12,67.32,66.96,67.02,20300.0,53.0125,53.1705,52.8861,52.9335,20300.0
2011-09-13 11:20:00,66.98,67.12,66.89,67.07,72600.0,52.9019,53.0125,52.8308,52.973,72600.0
2011-09-13 11:30:00,67.09,67.34,66.93,67.29,37400.0,52.9888,53.1863,52.8624,53.1468,37400.0
2011-09-13 11:40:00,67.29,67.47,67.1,67.19,35300.0,53.1468,53.2889,52.9967,53.0678,35300.0
2011-09-13 11:50:00,67.16,67.35,67.11,67.19,18900.0,53.0441,53.1942,53.0046,53.0678,18900.0
2011-09-13 12:00:00,67.17,67.27,66.88,67.24,49800.0,53.052,53.131,52.8229,53.1073,49800.0
2011-09-13 12:10:00,67.29,67.46,67.17,67.36,15900.0,53.1468,53.281,53.052,53.2021,15900.0
2011-09-13 12:20:00,67.38,67.42,67.17,67.37,14100.0,53.2179,53.2494,53.052,53.21,14100.0
2011-09-13 12:30:00,67.35,67.44,67.19,67.4,20400.0,53.1942,53.2652,53.0678,53.2336,20400.0
2011-09-13 12:40:00,67.36,67.51,67.24,67.43,21500.0,53.2021,53.3205,53.1073,53.2573,21500.0
2011-09-13 12:50:00,67.4,67.44,67.27,67.39,51600.0,53.2336,53.2652,53.131,53.2257,51600.0
2011-09-13 13:00:00,67.42,67.62,67.37,67.47,25200.0,53.2494,53.4074,53.21,53.2889,25200.0
2011-09-13 13:10:00,67.44,67.59,67.36,67.59,67600.0,53.2652,53.3837,53.2021,53.3837,67600.0
2011-09-13 13:20:00,67.56,67.69,67.47,67.47,52700.0,53.36,53.4627,53.2889,53.2889,52700.0
2011-09-13 13:30:00,67.47,67.47,67.22,67.44,29300.0,53.2889,53.2889,53.0915,53.2652,29300.0
2011-09-13 13:40:00,67.43,67.69,67.42,67.64,32700.0,53.2573,53.4627,53.2494,53.4232,32700.0
2011-09-13 13:50:00,67.65,67.72,67.49,67.55,59000.0,53.4311,53.4864,53.3047,53.3521,59000.0
2011-09-13 14:00:00,67.56,67.62,67.46,67.52,37900.0,53.36,53.4074,53.281,53.3284,37900.0
2011-09-13 14:10:00,67.53,67.61,67.43,67.49,37700.0,53.3363,53.3995,53.2573,53.3047,37700.0
2011-09-13 14:20:00,67.49,67.9,67.49,67.9,33700.0,53.3047,53.6286,53.3047,53.6286,33700.0
2011-09-13 14:30:00,67.91,67.97,67.77,67.79,23200.0,53.6365,53.6838,53.5259,53.5417,23200.0
2011-09-13 14:40:00,67.78,67.85,67.39,67.39,28800.0,53.5338,53.5891,53.2257,53.2257,28800.0
2011-09-13 14:50:00,67.39,67.59,67.33,67.47,116200.0,53.2257,53.3837,53.1784,53.2889,116200.0
2011-09-13 15:00:00,67.48,67.57,67.33,67.49,68600.0,53.2968,53.3679,53.1784,53.3047,68600.0
2011-09-13 15:10:00,67.46,67.57,67.11,67.16,111800.0,53.281,53.3679,53.0046,53.0441,111800.0
2011-09-13 15:20:00,67.12,67.54,66.98,67.53,155700.0,53.0125,53.3442,52.9019,53.3363,155700.0
2011-09-13 15:30:00,67.55,67.8,67.52,67.58,79000.0,53.3521,53.5496,53.3284,53.3758,79000.0
2011-09-13 15:40:00,67.57,67.87,67.43,67.8,65800.0,53.3679,53.6049,53.2573,53.5496,65800.0
2011-09-13 15:50:00,67.81,67.82,67.55,67.65,95300.0,53.5575,53.5654,53.3521,53.4311,95300.0
2011-09-14 09:30:00,68.04,68.22,67.71,67.74,66900.0,53.7391,53.8813,53.4785,53.5022,66900.0
2011-09-14 09:40:00,67.71,68.17,67.64,67.89,78200.0,53.4785,53.8418,53.4232,53.6207,78200.0
2011-09-14 09:50:00,67.85,68.21,67.62,68.15,171600.0,53.5891,53.8734,53.4074,53.826,171600.0
2011-09-14 10:00:00,68.16,68.2,67.72,67.83,57900.0,53.8339,53.8655,53.4864,53.5733,57900.0
2011-09-14 10:10:00,67.85,68.09,67.42,67.47,99600.0,53.5891,53.7786,53.2494,53.2889,99600.0
2011-09-14 10:20:00,67.48,67.91,67.15,67.86,128300.0,53.2968,53.6365,53.0362,53.597,128300.0
2011-09-14 10:30:00,67.86,67.94,67.56,67.93,60800.0,53.597,53.6601,53.36,53.6522,60800.0
2011-09-14 10:40:00,67.93,67.94,67.47,67.57,36200.0,53.6522,53.6601,53.2889,53.3679,36200.0
2011-09-14 10:50:00,67.58,67.82,67.47,67.77,57300.0,53.3758,53.5654,53.2889,53.5259,57300.0
2011-09-14 11:00:00,67.76,68.2,67.55,68.15,49500.0,53.518,53.8655,53.3521,53.826,49500.0
2011-09-14 11:10:00,68.15,68.33,68.11,68.24,47800.0,53.826,53.9682,53.7944,53.8971,47800.0
2011-09-14 11:20:00,68.24,68.4,68.09,68.37,33800.0,53.8971,54.0235,53.7786,53.9998,33800.0
2011-09-14 11:30:00,68.4,68.44,68.1,68.2,33600.0,54.0235,54.0551,53.7865,53.8655,33600.0
2011-09-14 11:40:00,68.22,68.22,67.97,68.15,25300.0,53.8813,53.8813,53.6838,53.826,25300.0
2011-09-14 11:50:00,68.12,68.66,68.06,68.64,49300.0,53.8023,54.2288,53.7549,54.213,49300.0
2011-09-14 12:00:00,68.64,68.66,68.48,68.55,39900.0,54.213,54.2288,54.0866,54.1419,39900.0
2011-09-14 12:10:00,68.55,68.59,68.36,68.37,40500.0,54.1419,54.1735,53.9919,53.9998,40500.0
2011-09-14 12:20:00,68.33,68.55,68.3,68.53,22300.0,53.9682,54.1419,53.9445,54.1261,22300.0
2011-09-14 12:30:00,68.54,68.76,68.52,68.75,50200.0,54.134,54.3078,54.1182,54.2999,50200.0
2011-09-14 12:40:00,68.75,68.9,68.71,68.72,34600.0,54.2999,54.4184,54.2683,54.2762,34600.0
2011-09-14 12:50:00,68.71,68.71,68.48,68.6,50100.0,54.2683,54.2683,54.0866,54.1814,50100.0
2011-09-14 13:00:00,68.62,68.91,68.61,68.87,46900.0,54.1972,54.4263,54.1893,54.3947,46900.0
2011-09-14 13:10:00,68.9,68.92,68.7,68.81,39800.0,54.4184,54.4342,54.2604,54.3473,39800.0
2011-09-14 13:20:00,68.82,68.9,68.73,68.75,32100.0,54.3552,54.4184,54.2841,54.2999,32100.0
2011-09-14 13:30:00,68.76,68.99,68.68,68.97,77200.0,54.3078,54.4895,54.2446,54.4737,77200.0
2011-09-14 13:40:00,68.98,69.1,68.91,69.1,49500.0,54.4816,54.5763,54.4263,54.5763,49500.0
2011-09-14 13:50:00,69.12,69.2,68.73,68.8,65900.0,54.5921,54.6553,54.2841,54.3394,65900.0
2011-09-14 14:00:00,68.8,69.37,68.8,69.28,41700.0,54.3394,54.7896,54.3394,54.7185,41700.0
2011-09-14 14:10:00,69.32,69.62,69.12,69.6,41000.0,54.7501,54.987,54.5921,54.9712,41000.0
2011-09-14 14:20:00,69.59,69.69,69.4,69.48,27400.0,54.9633,55.0423,54.8133,54.8765,27400.0
2011-09-14 14:30:00,69.53,69.53,69.29,69.3,34400.0,54.916,54.916,54.7264,54.7343,34400.0
2011-09-14 14:40:00,69.32,69.46,69.32,69.4,23800.0,54.7501,54.8607,54.7501,54.8133,23800.0
2011-09-14 14:50:00,69.39,69.69,69.34,69.65,28400.0,54.8054,55.0423,54.7659,55.0107,28400.0
2011-09-14 15:00:00,69.66,69.95,69.66,69.92,51100.0,55.0186,55.2477,55.0186,55.224,51100.0
2011-09-14 15:10:00,69.94,70.14,69.94,70.13,54400.0,55.2398,55.3977,55.2398,55.3898,54400.0
2011-09-14 15:20:00,70.14,70.28,70.0,70.15,64800.0,55.3977,55.5083,55.2872,55.4056,64800.0
2011-09-14 15:30:00,70.16,70.36,70.08,70.08,77800.0,55.4135,55.5715,55.3504,55.3504,77800.0
2011-09-14 15:40:00,70.09,70.11,69.37,69.47,150400.0,55.3583,55.374,54.7896,54.8686,150400.0
2011-09-14 15:50:00,69.48,69.67,69.26,69.33,181500.0,54.8765,55.0265,54.7027,54.758,181500.0
2011-09-15 09:30:00,70.3,70.38,69.74,70.02,53100.0,55.5241,55.5873,55.0818,55.303,53100.0
2011-09-15 09:40:00,69.98,69.98,69.4,69.64,147300.0,55.2714,55.2714,54.8133,55.0028,147300.0
2011-09-15 09:50:00,69.68,69.97,69.59,69.69,35900.0,55.0344,55.2635,54.9633,55.0423,35900.0
2011-09-15 10:00:00,69.7,70.76,69.7,70.55,145900.0,55.0502,55.8874,55.0502,55.7216,145900.0
2011-09-15 10:10:00,70.55,70.73,70.16,70.49,46300.0,55.7216,55.8637,55.4135,55.6742,46300.0
2011-09-15 10:20:00,70.55,70.55,69.75,69.93,61100.0,55.7216,55.7216,55.0897,55.2319,61100.0
2011-09-15 10:30:00,69.84,69.92,69.47,69.5,100600.0,55.1608,55.224,54.8686,54.8923,100600.0
2011-09-15 10:40:00,69.51,69.8,69.43,69.72,50000.0,54.9002,55.1292,54.837,55.066,50000.0
2011-09-15 10:50:00,69.72,69.77,69.44,69.68,68900.0,55.066,55.1055,54.8449,55.0344,68900.0
2011-09-15 11:00:00,69.64,69.69,69.25,69.67,52100.0,55.0028,55.0423,54.6948,55.0265,52100.0
2011-09-15 11:10:00,69.75,69.91,69.56,69.8,44900.0,55.0897,55.2161,54.9397,55.1292,44900.0
2011-09-15 11:20:00,69.75,69.89,69.57,69.77,19900.0,55.0897,55.2003,54.9475,55.1055,19900.0
2011-09-15 11:30:00,69.75,70.41,69.75,70.41,87600.0,55.0897,55.611,55.0897,55.611,87600.0
2011-09-15 11:40:00,70.4,70.55,70.33,70.43,71100.0,55.6031,55.7216,55.5478,55.6268,71100.0
2011-09-15 11:50:00,70.47,70.48,70.18,70.28,32900.0,55.6584,55.6663,55.4293,55.5083,32900.0
2011-09-15 12:00:00,70.28,70.31,70.1,70.24,28700.0,55.5083,55.532,55.3662,55.4767,28700.0
2011-09-15 12:10:00,70.25,70.32,70.05,70.23,35900.0,55.4846,55.5399,55.3267,55.4688,35900.0
2011-09-15 12:20:00,70.23,70.25,70.0,70.01,11300.0,55.4688,55.4846,55.2872,55.2951,11300.0
2011-09-15 12:30:00,70.04,70.22,70.02,70.14,22400.0,55.3188,55.4609,55.303,55.3977,22400.0
2011-09-15 12:40:00,70.15,70.19,70.02,70.1,23200.0,55.4056,55.4372,55.303,55.3662,23200.0
2011-09-15 12:50:00,70.11,70.12,69.95,70.04,39300.0,55.374,55.3819,55.2477,55.3188,39300.0
2011-09-15 13:00:00,70.07,70.27,70.07,70.24,35200.0,55.3425,55.5004,55.3425,55.4767,35200.0
2011-09-15 13:10:00,70.26,70.28,70.12,70.13,29200.0,55.4925,55.5083,55.3819,55.3898,29200.0
2011-09-15 13:20:00,70.14,70.21,70.1,70.1,22200.0,55.3977,55.453,55.3662,55.3662,22200.0
2011-09-15 13:30:00,70.1,70.11,69.92,69.99,29800.0,55.3662,55.374,55.224,55.2793,29800.0
2011-09-15 13:40:00,69.98,70.17,69.97,70.03,29800.0,55.2714,55.4214,55.2635,55.3109,29800.0
2011-09-15 13:50:00,70.02,70.16,69.94,70.13,27000.0,55.303,55.4135,55.2398,55.3898,27000.0
2011-09-15 14:00:00,70.18,70.36,70.18,70.35,31300.0,55.4293,55.5715,55.4293,55.5636,31300.0
2011-09-15 14:10:00,70.35,70.61,70.3,70.52,45500.0,55.5636,55.769,55.5241,55.6979,45500.0
2011-09-15 14:20:00,70.49,70.5,70.23,70.38,21000.0,55.6742,55.6821,55.4688,55.5873,21000.0
2011-09-15 14:30:00,70.38,70.45,70.31,70.38,19200.0,55.5873,55.6426,55.532,55.5873,19200.0
2011-09-15 14:40:00,70.4,70.51,70.31,70.5,17200.0,55.6031,55.69,55.532,55.6821,17200.0
2011-09-15 14:50:00,70.51,70.68,70.45,70.55,16000.0,55.69,55.8242,55.6426,55.7216,16000.0
2011-09-15 15:00:00,70.55,70.75,70.54,70.66,28200.0,55.7216,55.8795,55.7137,55.8084,28200.0
2011-09-15 15:10:00,70.63,70.63,70.34,70.34,29500.0,55.7848,55.7848,55.5557,55.5557,29500.0
2011-09-15 15:20:00,70.36,70.49,70.16,70.23,42600.0,55.5715,55.6742,55.4135,55.4688,42600.0
2011-09-15 15:30:00,70.22,70.61,70.22,70.55,58500.0,55.4609,55.769,55.4609,55.7216,58500.0
2011-09-15 15:40:00,70.54,70.75,70.43,70.75,73100.0,55.7137,55.8795,55.6268,55.8795,73100.0
2011-09-15 15:50:00,70.73,70.74,70.52,70.57,109700.0,55.8637,55.8716,55.6979,55.7374,109700.0
2011-09-16 09:30:00,70.95,71.36,70.81,71.24,283000.0,56.0375,56.3613,55.9269,56.2665,283000.0
2011-09-16 09:40:00,71.25,71.47,70.84,71.43,70700.0,56.2744,56.4482,55.9506,56.4166,70700.0
2011-09-16 09:50:00,71.42,71.77,71.18,71.18,69900.0,56.4087,56.6851,56.2192,56.2192,69900.0
2011-09-16 10:00:00,71.2,71.31,71.02,71.24,22400.0,56.2349,56.3218,56.0928,56.2665,22400.0
2011-09-16 10:10:00,71.32,71.68,71.32,71.36,26900.0,56.3297,56.6141,56.3297,56.3613,26900.0
2011-09-16 10:20:00,71.34,71.34,70.34,70.34,47600.0,56.3455,56.3455,55.5557,55.5557,47600.0
2011-09-16 10:30:00,70.38,70.52,70.04,70.07,55900.0,55.5873,55.6979,55.3188,55.3425,55900.0
2011-09-16 10:40:00,70.09,70.31,69.77,69.86,37700.0,55.3583,55.532,55.1055,55.1766,37700.0
2011-09-16 10:50:00,69.84,69.93,69.62,69.81,28900.0,55.1608,55.2319,54.987,55.1371,28900.0
2011-09-16 11:00:00,69.82,70.1,69.8,70.07,47800.0,55.145,55.3662,55.1292,55.3425,47800.0
2011-09-16 11:10:00,70.06,70.19,69.94,70.01,20300.0,55.3346,55.4372,55.2398,55.2951,20300.0
2011-09-16 11:20:00,69.97,69.99,69.68,69.78,38200.0,55.2635,55.2793,55.0344,55.1134,38200.0
2011-09-16 11:30:00,69.75,69.88,69.55,69.8,24700.0,55.0897,55.1924,54.9318,55.1292,24700.0
2011-09-16 11:40:00,69.84,70.09,69.8,70.08,22600.0,55.1608,55.3583,55.1292,55.3504,22600.0
2011-09-16 11:50:00,70.11,70.32,70.09,70.17,19500.0,55.374,55.5399,55.3583,55.4214,19500.0
2011-09-16 12:00:00,70.2,70.41,70.1,70.3,30000.0,55.4451,55.611,55.3662,55.5241,30000.0
2011-09-16 12:10:00,70.32,70.33,70.13,70.26,25100.0,55.5399,55.5478,55.3898,55.4925,25100.0
2011-09-16 12:20:00,70.27,70.38,70.16,70.28,27700.0,55.5004,55.5873,55.4135,55.5083,27700.0
2011-09-16 12:30:00,70.27,70.57,70.27,70.55,19100.0,55.5004,55.7374,55.5004,55.7216,19100.0
2011-09-16 12:40:00,70.56,70.66,70.51,70.61,22000.0,55.7295,55.8084,55.69,55.769,22000.0
2011-09-16 12:50:00,70.58,70.62,70.42,70.45,22600.0,55.7453,55.7769,55.6189,55.6426,22600.0
2011-09-16 13:00:00,70.47,70.58,70.35,70.35,29300.0,55.6584,55.7453,55.5636,55.5636,29300.0
2011-09-16 13:10:00,70.38,70.48,70.3,70.31,27700.0,55.5873,55.6663,55.5241,55.532,27700.0
2011-09-16 13:20:00,70.34,70.42,70.29,70.33,24600.0,55.5557,55.6189,55.5162,55.5478,24600.0
2011-09-16 13:30:00,70.33,70.33,69.86,70.02,46900.0,55.5478,55.5478,55.1766,55.303,46900.0
2011-09-16 13:40:00,70.0,70.01,69.88,69.88,21300.0,55.2872,55.2951,55.1924,55.1924,21300.0
2011-09-16 13:50:00,69.89,70.09,69.87,70.03,28800.0,55.2003,55.3583,55.1845,55.3109,28800.0
2011-09-16 14:00:00,70.01,70.26,70.01,70.13,25100.0,55.2951,55.4925,55.2951,55.3898,25100.0
2011-09-16 14:10:00,70.14,70.23,70.07,70.12,41400.0,55.3977,55.4688,55.3425,55.3819,41400.0
2011-09-16 14:20:00,70.13,70.15,69.96,69.96,21900.0,55.3898,55.4056,55.2556,55.2556,21900.0
2011-09-16 14:30:00,69.97,70.26,69.97,70.23,25100.0,55.2635,55.4925,55.2635,55.4688,25100.0
2011-09-16 14:40:00,70.25,70.25,70.06,70.14,25000.0,55.4846,55.4846,55.3346,55.3977,25000.0
2011-09-16 14:50:00,70.13,70.21,70.08,70.16,27600.0,55.3898,55.453,55.3504,55.4135,27600.0
2011-09-16 15:00:00,70.16,70.17,69.89,69.89,36800.0,55.4135,55.4214,55.2003,55.2003,36800.0
2011-09-16 15:10:00,69.9,69.98,69.87,69.91,33700.0,55.2082,55.2714,55.1845,55.2161,33700.0
2011-09-16 15:20:00,69.91,69.94,69.67,69.68,53800.0,55.2161,55.2398,55.0265,55.0344,53800.0
2011-09-16 15:30:00,69.71,69.86,69.67,69.73,59300.0,55.0581,55.1766,55.0265,55.0739,59300.0
2011-09-16 15:40:00,69.74,70.09,69.72,70.03,90400.0,55.0818,55.3583,55.066,55.3109,90400.0
2011-09-16 15:50:00,70.04,70.1,69.92,70.06,152900.0,55.3188,55.3662,55.224,55.3346,152900.0
2011-09-19 09:30:00,68.6,68.62,67.83,67.93,68900.0,54.1814,54.1972,53.5733,53.6522,68900.0
2011-09-19 09:40:00,67.93,68.04,67.61,67.68,38500.0,53.6522,53.7391,53.3995,53.4548,38500.0
2011-09-19 09:50:00,67.7,67.78,67.34,67.65,45900.0,53.4706,53.5338,53.1863,53.4311,45900.0
2011-09-19 10:00:00,67.74,68.2,67.72,68.17,31400.0,53.5022,53.8655,53.4864,53.8418,31400.0
2011-09-19 10:10:00,68.17,68.25,67.79,68.04,39500.0,53.8418,53.905,53.5417,53.7391,39500.0
2011-09-19 10:20:00,68.06,68.31,67.94,68.25,24700.0,53.7549,53.9524,53.6601,53.905,24700.0
2011-09-19 10:30:00,68.25,68.47,68.17,68.19,25100.0,53.905,54.0788,53.8418,53.8576,25100.0
2011-09-19 10:40:00,68.18,68.28,68.01,68.22,12300.0,53.8497,53.9287,53.7154,53.8813,12300.0
2011-09-19 10:50:00,68.22,68.34,67.98,68.0,35000.0,53.8813,53.9761,53.6917,53.7075,35000.0
2011-09-19 11:00:00,67.98,68.41,67.97,68.36,14600.0,53.6917,54.0314,53.6838,53.9919,14600.0
2011-09-19 11:10:00,68.34,68.41,68.15,68.36,17800.0,53.9761,54.0314,53.826,53.9919,17800.0
2011-09-19 11:20:00,68.38,68.61,68.36,68.59,43000.0,54.0077,54.1893,53.9919,54.1735,43000.0
2011-09-19 11:30:00,68.56,68.71,68.41,68.71,21300.0,54.1498,54.2683,54.0314,54.2683,21300.0
2011-09-19 11:40:00,68.74,69.33,68.68,69.18,26700.0,54.292,54.758,54.2446,54.6395,26700.0
2011-09-19 11:50:00,69.17,69.17,68.78,68.78,11300.0,54.6316,54.6316,54.3236,54.3236,11300.0
2011-09-19 12:00:00,68.83,68.95,68.79,68.83,9700.0,54.3631,54.4579,54.3315,54.3631,9700.0
2011-09-19 12:10:00,68.85,68.85,68.7,68.78,42500.0,54.3789,54.3789,54.2604,54.3236,42500.0
2011-09-19 12:20:00,68.79,68.84,68.69,68.78,48700.0,54.3315,54.371,54.2525,54.3236,48700.0
2011-09-19 12:30:00,68.77,68.82,68.69,68.8,84900.0,54.3157,54.3552,54.2525,54.3394,84900.0
2011-09-19 12:40:00,68.77,68.82,68.63,68.66,60100.0,54.3157,54.3552,54.2051,54.2288,60100.0
2011-09-19 12:50:00,68.67,68.78,68.54,68.65,80500.0,54.2367,54.3236,54.134,54.2209,80500.0
2011-09-19 13:00:00,68.59,68.72,68.44,68.69,44400.0,54.1735,54.2762,54.0551,54.2525,44400.0
2011-09-19 13:10:00,68.68,68.69,68.46,68.57,20600.0,54.2446,54.2525,54.0709,54.1577,20600.0
2011-09-19 13:20:00,68.54,68.73,68.51,68.65,10000.0,54.134,54.2841,54.1103,54.2209,10000.0
2011-09-19 13:30:00,68.65,68.65,68.47,68.52,16700.0,54.2209,54.2209,54.0788,54.1182,16700.0
2011-09-19 13:40:00,68.52,68.74,68.51,68.67,15400.0,54.1182,54.292,54.1103,54.2367,15400.0
2011-09-19 13:50:00,68.64,68.7,68.6,68.64,12500.0,54.213,54.2604,54.1814,54.213,12500.0
2011-09-19 14:00:00,68.63,68.78,68.43,68.68,17000.0,54.2051,54.3236,54.0472,54.2446,17000.0
2011-09-19 14:10:00,68.69,68.91,68.67,68.86,22500.0,54.2525,54.4263,54.2367,54.3868,22500.0
2011-09-19 14:20:00,68.85,68.95,68.7,68.73,9300.0,54.3789,54.4579,54.2604,54.2841,9300.0
2011-09-19 14:30:00,68.72,69.0,68.72,69.0,16600.0,54.2762,54.4974,54.2762,54.4974,16600.0
2011-09-19 14:40:00,69.01,69.1,68.91,69.07,13300.0,54.5053,54.5763,54.4263,54.5526,13300.0
2011-09-19 14:50:00,69.11,69.24,68.82,68.83,20700.0,54.5842,54.6869,54.3552,54.3631,20700.0
2011-09-19 15:00:00,68.87,68.91,68.67,68.7,28300.0,54.3947,54.4263,54.2367,54.2604,28300.0
2011-09-19 15:10:00,68.7,69.51,68.66,69.35,109900.0,54.2604,54.9002,54.2288,54.7738,109900.0
2011-09-19 15:20:00,69.35,69.72,69.31,69.62,51800.0,54.7738,55.066,54.7422,54.987,51800.0
2011-09-19 15:30:00,69.63,69.88,69.62,69.78,48600.0,54.9949,55.1924,54.987,55.1134,48600.0
2011-09-19 15:40:00,69.75,69.83,69.5,69.58,37600.0,55.0897,55.1529,54.8923,54.9554,37600.0
2011-09-19 15:50:00,69.61,69.69,69.37,69.42,65200.0,54.9791,55.0423,54.7896,54.8291,65200.0
2011-09-20 09:30:00,69.84,69.97,69.07,69.13,26400.0,55.1608,55.2635,54.5526,54.6,26400.0
2011-09-20 09:40:00,69.08,69.14,68.68,68.93,21600.0,54.5605,54.6079,54.2446,54.4421,21600.0
2011-09-20 09:50:00,68.83,68.89,68.47,68.75,16700.0,54.3631,54.4105,54.0788,54.2999,16700.0
2011-09-20 10:00:00,68.72,69.08,68.62,68.62,23500.0,54.2762,54.5605,54.1972,54.1972,23500.0
2011-09-20 10:10:00,68.64,68.96,68.54,68.89,20900.0,54.213,54.4658,54.134,54.4105,20900.0
2011-09-20 10:20:00,68.9,69.1,68.74,69.0,18200.0,54.4184,54.5763,54.292,54.4974,18200.0
2011-09-20 10:30:00,69.0,69.23,68.83,69.15,24400.0,54.4974,54.679,54.3631,54.6158,24400.0
2011-09-20 10:40:00,69.13,69.41,69.11,69.35,24800.0,54.6,54.8212,54.5842,54.7738,24800.0
2011-09-20 10:50:00,69.39,69.45,69.16,69.4,17400.0,54.8054,54.8528,54.6237,54.8133,17400.0
2011-09-20 11:00:00,69.41,69.71,69.39,69.7,25400.0,54.8212,55.0581,54.8054,55.0502,25400.0
2011-09-20 11:10:00,69.68,69.84,69.6,69.66,19200.0,55.0344,55.1608,54.9712,55.0186,19200.0
2011-09-20 11:20:00,69.62,69.62,69.49,69.6,12700.0,54.987,54.987,54.8844,54.9712,12700.0
2011-09-20 11:30:00,69.59,69.63,69.27,69.27,18400.0,54.9633,54.9949,54.7106,54.7106,18400.0
2011-09-20 11:40:00,69.23,69.26,68.93,68.96,38600.0,54.679,54.7027,54.4421,54.4658,38600.0
2011-09-20 11:50:00,68.94,69.27,68.93,69.17,29300.0,54.45,54.7106,54.4421,54.6316,29300.0
2011-09-20 12:00:00,69.18,69.2,68.81,68.88,12300.0,54.6395,54.6553,54.3473,54.4026,12300.0
2011-09-20 12:10:00,68.86,68.86,68.33,68.33,130000.0,54.3868,54.3868,53.9682,53.9682,130000.0
2011-09-20 12:20:00,68.34,68.53,68.34,68.48,20000.0,53.9761,54.1261,53.9761,54.0866,20000.0
2011-09-20 12:30:00,68.48,68.51,68.27,68.31,49400.0,54.0866,54.1103,53.9208,53.9524,49400.0
2011-09-20 12:40:00,68.28,68.41,68.18,68.39,11800.0,53.9287,54.0314,53.8497,54.0156,11800.0
2011-09-20 12:50:00,68.39,68.64,68.38,68.58,16000.0,54.0156,54.213,54.0077,54.1656,16000.0
2011-09-20 13:00:00,68.53,68.81,68.53,68.69,17400.0,54.1261,54.3473,54.1261,54.2525,17400.0
2011-09-20 13:10:00,68.74,68.88,68.74,68.77,10600.0,54.292,54.4026,54.292,54.3157,10600.0
2011-09-20 13:20:00,68.76,68.8,68.67,68.8,9900.0,54.3078,54.3394,54.2367,54.3394,9900.0
2011-09-20 13:30:00,68.77,68.83,68.66,68.67,19600.0,54.3157,54.3631,54.2288,54.2367,19600.0
2011-09-20 13:40:00,68.67,68.67,68.42,68.62,22000.0,54.2367,54.2367,54.0393,54.1972,22000.0
2011-09-20 13:50:00,68.62,68.62,68.49,68.51,19200.0,54.1972,54.1972,54.0945,54.1103,19200.0
2011-09-20 14:00:00,68.52,68.7,68.35,68.67,33700.0,54.1182,54.2604,53.984,54.2367,33700.0
2011-09-20 14:10:00,68.7,68.86,68.67,68.77,38000.0,54.2604,54.3868,54.2367,54.3157,38000.0
2011-09-20 14:20:00,68.77,68.78,68.6,68.63,32600.0,54.3157,54.3236,54.1814,54.2051,32600.0
2011-09-20 14:30:00,68.63,68.72,68.22,68.27,39400.0,54.2051,54.2762,53.8813,53.9208,39400.0
2011-09-20 14:40:00,68.24,68.29,67.95,68.02,48300.0,53.8971,53.9366,53.668,53.7233,48300.0
2011-09-20 14:50:00,68.01,68.21,67.95,68.03,27200.0,53.7154,53.8734,53.668,53.7312,27200.0
2011-09-20 15:00:00,68.03,68.21,67.67,67.68,58200.0,53.7312,53.8734,53.4469,53.4548,58200.0
2011-09-20 15:10:00,67.64,67.82,67.45,67.46,50600.0,53.4232,53.5654,53.2731,53.281,50600.0
2011-09-20 15:20:00,67.47,67.55,67.34,67.46,70700.0,53.2889,53.3521,53.1863,53.281,70700.0
2011-09-20 15:30:00,67.46,67.6,67.39,67.58,50300.0,53.281,53.3916,53.2257,53.3758,50300.0
2011-09-20 15:40:00,67.59,67.65,67.32,67.5,144400.0,53.3837,53.4311,53.1705,53.3126,144400.0
2011-09-20 15:50:00,67.49,67.66,67.31,67.41,199000.0,53.3047,53.439,53.1626,53.2415,199000.0
2011-09-21 09:30:00,67.59,67.65,67.14,67.55,25400.0,53.3837,53.4311,53.0283,53.3521,25400.0
2011-09-21 09:40:00,67.55,67.55,67.02,67.21,18500.0,53.3521,53.3521,52.9335,53.0836,18500.0
2011-09-21 09:50:00,67.1,67.56,66.94,67.39,14600.0,52.9967,53.36,52.8703,53.2257,14600.0
2011-09-21 10:00:00,67.43,67.67,67.25,67.28,41400.0,53.2573,53.4469,53.1152,53.1389,41400.0
2011-09-21 10:10:00,67.28,67.31,66.95,67.27,34100.0,53.1389,53.1626,52.8782,53.131,34100.0
2011-09-21 10:20:00,67.27,67.59,67.25,67.48,50500.0,53.131,53.3837,53.1152,53.2968,50500.0
2011-09-21 10:30:00,67.54,67.68,67.45,67.53,59500.0,53.3442,53.4548,53.2731,53.3363,59500.0
2011-09-21 10:40:00,67.54,67.6,67.27,67.34,30000.0,53.3442,53.3916,53.131,53.1863,30000.0
2011-09-21 10:50:00,67.29,67.3,66.88,66.98,23400.0,53.1468,53.1547,52.8229,52.9019,23400.0
2011-09-21 11:00:00,67.01,67.13,66.94,66.98,20700.0,52.9256,53.0204,52.8703,52.9019,20700.0
2011-09-21 11:10:00,66.93,67.14,66.92,66.95,14200.0,52.8624,53.0283,52.8545,52.8782,14200.0
2011-09-21 11:20:00,66.96,67.08,66.85,67.07,17900.0,52.8861,52.9809,52.7992,52.973,17900.0
2011-09-21 11:30:00,67.05,67.7,67.05,67.66,65100.0,52.9572,53.4706,52.9572,53.439,65100.0
2011-09-21 11:40:00,67.63,67.76,67.6,67.75,51300.0,53.4153,53.518,53.3916,53.5101,51300.0
2011-09-21 11:50:00,67.75,67.79,67.47,67.66,23000.0,53.5101,53.5417,53.2889,53.439,23000.0
2011-09-21 12:00:00,67.61,67.65,67.43,67.43,41700.0,53.3995,53.4311,53.2573,53.2573,41700.0
2011-09-21 12:10:00,67.4,67.5,67.35,67.49,31900.0,53.2336,53.3126,53.1942,53.3047,31900.0
2011-09-21 12:20:00,67.47,67.54,67.12,67.12,25300.0,53.2889,53.3442,53.0125,53.0125,25300.0
2011-09-21 12:30:00,67.12,67.42,67.04,67.38,33200.0,53.0125,53.2494,52.9493,53.2179,33200.0
2011-09-21 12:40:00,67.4,67.43,67.03,67.05,17800.0,53.2336,53.2573,52.9414,52.9572,17800.0
2011-09-21 12:50:00,67.08,67.1,66.85,67.08,19500.0,52.9809,52.9967,52.7992,52.9809,19500.0
2011-09-21 13:00:00,67.03,67.29,66.94,67.2,58200.0,52.9414,53.1468,52.8703,53.0757,58200.0
2011-09-21 13:10:00,67.26,67.57,67.23,67.34,87800.0,53.1231,53.3679,53.0994,53.1863,87800.0
2011-09-21 13:20:00,67.36,67.56,67.33,67.47,20200.0,53.2021,53.36,53.1784,53.2889,20200.0
2011-09-21 13:30:00,67.48,67.55,67.23,67.29,30300.0,53.2968,53.3521,53.0994,53.1468,30300.0
2011-09-21 13:40:00,67.27,67.37,67.21,67.21,29000.0,53.131,53.21,53.0836,53.0836,29000.0
2011-09-21 13:50:00,67.21,67.26,67.14,67.16,7400.0,53.0836,53.1231,53.0283,53.0441,7400.0
2011-09-21 14:00:00,67.15,67.31,67.09,67.18,19900.0,53.0362,53.1626,52.9888,53.0599,19900.0
2011-09-21 14:10:00,67.2,67.46,67.15,67.39,12900.0,53.0757,53.281,53.0362,53.2257,12900.0
2011-09-21 14:20:00,67.38,67.77,66.65,66.83,80600.0,53.2179,53.5259,52.6413,52.7835,80600.0
2011-09-21 14:30:00,66.82,67.14,66.11,66.41,48200.0,52.7756,53.0283,52.2148,52.4517,48200.0
2011-09-21 14:40:00,66.31,66.56,66.08,66.56,34500.0,52.3727,52.5702,52.1911,52.5702,34500.0
2011-09-21 14:50:00,66.55,66.65,66.23,66.23,43300.0,52.5623,52.6413,52.3096,52.3096,43300.0
2011-09-21 15:00:00,66.21,66.53,66.15,66.41,49600.0,52.2938,52.5465,52.2464,52.4517,49600.0
2011-09-21 15:10:00,66.43,66.64,66.26,66.33,21500.0,52.4675,52.6334,52.3333,52.3885,21500.0
2011-09-21 15:20:00,66.4,66.47,65.95,66.02,30100.0,52.4438,52.4991,52.0884,52.1437,30100.0
2011-09-21 15:30:00,66.02,66.1,65.22,65.22,72500.0,52.1437,52.2069,51.5118,51.5118,72500.0
2011-09-21 15:40:00,65.21,65.35,65.0,65.01,59600.0,51.5039,51.6145,51.3381,51.346,59600.0
2011-09-21 15:50:00,65.01,65.02,64.59,64.63,116200.0,51.346,51.3539,51.0143,51.0459,116200.0
2011-09-22 09:30:00,62.27,62.58,61.9,62.29,86300.0,49.1819,49.4267,48.8897,49.1977,86300.0
2011-09-22 09:40:00,62.31,62.5,61.21,61.23,71300.0,49.2135,49.3635,48.3447,48.3605,71300.0
2011-09-22 09:50:00,61.28,61.54,60.82,60.91,66400.0,48.4,48.6053,48.0367,48.1077,66400.0
2011-09-22 10:00:00,60.93,61.78,60.93,61.55,61600.0,48.1235,48.7949,48.1235,48.6132,61600.0
2011-09-22 10:10:00,61.57,62.02,61.46,62.02,43700.0,48.629,48.9844,48.5421,48.9844,43700.0
2011-09-22 10:20:00,62.0,62.37,61.95,62.03,68200.0,48.9686,49.2609,48.9291,48.9923,68200.0
2011-09-22 10:30:00,62.03,62.58,62.0,62.2,55000.0,48.9923,49.4267,48.9686,49.1266,55000.0
2011-09-22 10:40:00,62.2,62.75,62.13,62.52,32700.0,49.1266,49.561,49.0713,49.3793,32700.0
2011-09-22 10:50:00,62.48,62.5,62.1,62.15,42600.0,49.3477,49.3635,49.0476,49.0871,42600.0
2011-09-22 11:00:00,62.14,62.29,62.0,62.0,55800.0,49.0792,49.1977,48.9686,48.9686,55800.0
2011-09-22 11:10:00,62.02,62.25,61.93,62.22,18900.0,48.9844,49.1661,48.9133,49.1424,18900.0
2011-09-22 11:20:00,62.22,62.23,61.91,61.93,69200.0,49.1424,49.1503,48.8976,48.9133,69200.0
2011-09-22 11:30:00,61.95,62.17,61.86,61.94,44600.0,48.9291,49.1029,48.8581,48.9212,44600.0
2011-09-22 11:40:00,61.92,61.98,61.65,61.7,30700.0,48.9055,48.9528,48.6922,48.7317,30700.0
2011-09-22 11:50:00,61.73,61.8,61.33,61.33,33500.0,48.7554,48.8107,48.4395,48.4395,33500.0
2011-09-22 12:00:00,61.38,61.54,60.95,61.03,79100.0,48.4789,48.6053,48.1393,48.2025,79100.0
2011-09-22 12:10:00,61.03,61.29,60.95,61.1,67100.0,48.2025,48.4079,48.1393,48.2578,67100.0
2011-09-22 12:20:00,61.07,61.33,60.93,61.2,47200.0,48.2341,48.4395,48.1235,48.3368,47200.0
2011-09-22 12:30:00,61.22,61.51,61.22,61.5,14100.0,48.3526,48.5816,48.3526,48.5737,14100.0
2011-09-22 12:40:00,61.52,61.97,61.52,61.97,45300.0,48.5895,48.9449,48.5895,48.9449,45300.0
2011-09-22 12:50:00,61.99,62.16,61.9,62.1,15700.0,48.9607,49.095,48.8897,49.0476,15700.0
2011-09-22 13:00:00,62.16,62.18,61.75,61.75,15200.0,49.095,49.1108,48.7712,48.7712,15200.0
2011-09-22 13:10:00,61.74,61.87,61.65,61.8,16300.0,48.7633,48.866,48.6922,48.8107,16300.0
2011-09-22 13:20:00,61.77,61.86,61.54,61.69,40400.0,48.787,48.8581,48.6053,48.7238,40400.0
2011-09-22 13:30:00,61.66,61.89,61.54,61.64,32300.0,48.7001,48.8818,48.6053,48.6843,32300.0
2011-09-22 13:40:00,61.74,62.02,61.58,61.67,38000.0,48.7633,48.9844,48.6369,48.708,38000.0
2011-09-22 13:50:00,61.69,61.76,61.31,61.34,50100.0,48.7238,48.7791,48.4237,48.4474,50100.0
2011-09-22 14:00:00,61.34,61.69,61.26,61.57,61300.0,48.4474,48.7238,48.3842,48.629,61300.0
2011-09-22 14:10:00,61.55,61.63,61.33,61.44,50100.0,48.6132,48.6764,48.4395,48.5263,50100.0
2011-09-22 14:20:00,61.47,62.16,61.44,61.89,107000.0,48.55,49.095,48.5263,48.8818,107000.0
2011-09-22 14:30:00,61.89,61.89,61.54,61.62,86900.0,48.8818,48.8818,48.6053,48.6685,86900.0
2011-09-22 14:40:00,61.65,61.96,61.55,61.68,54400.0,48.6922,48.937,48.6132,48.7159,54400.0
2011-09-22 14:50:00,61.67,61.74,61.32,61.32,42200.0,48.708,48.7633,48.4316,48.4316,42200.0
2011-09-22 15:00:00,61.32,61.38,61.08,61.34,42500.0,48.4316,48.4789,48.242,48.4474,42500.0
2011-09-22 15:10:00,61.35,61.45,61.11,61.22,56700.0,48.4553,48.5342,48.2657,48.3526,56700.0
2011-09-22 15:20:00,61.22,61.22,60.81,61.09,46200.0,48.3526,48.3526,48.0288,48.2499,46200.0
2011-09-22 15:30:00,61.1,61.6,61.03,61.6,98600.0,48.2578,48.6527,48.2025,48.6527,98600.0
2011-09-22 15:40:00,61.61,62.09,61.43,61.99,116000.0,48.6606,49.0397,48.5184,48.9607,116000.0
2011-09-22 15:50:00,61.93,62.2,61.67,61.91,228100.0,48.9133,49.1266,48.708,48.8976,228100.0
2011-09-23 09:30:00,61.32,62.0,61.15,61.62,42700.0,48.4316,48.9686,48.2973,48.6685,42700.0
2011-09-23 09:40:00,61.67,62.22,61.41,61.82,49800.0,48.708,49.1424,48.5026,48.8265,49800.0
2011-09-23 09:50:00,61.85,62.84,61.63,62.77,124400.0,48.8502,49.6321,48.6764,49.5768,124400.0
2011-09-23 10:00:00,62.67,62.83,62.19,62.51,82700.0,49.4978,49.6242,49.1187,49.3714,82700.0
2011-09-23 10:10:00,62.51,62.64,61.93,62.05,44200.0,49.3714,49.4741,48.9133,49.0081,44200.0
2011-09-23 10:20:00,62.06,62.34,61.82,62.22,42800.0,49.016,49.2372,48.8265,49.1424,42800.0
2011-09-23 10:30:00,62.25,62.43,62.2,62.32,47900.0,49.1661,49.3083,49.1266,49.2214,47900.0
2011-09-23 10:40:00,62.34,63.29,62.21,63.26,79200.0,49.2372,49.9875,49.1345,49.9638,79200.0
2011-09-23 10:50:00,63.24,63.35,63.09,63.19,19400.0,49.948,50.0349,49.8295,49.9085,19400.0
2011-09-23 11:00:00,63.2,63.46,63.0,63.44,19500.0,49.9164,50.1218,49.7585,50.106,19500.0
2011-09-23 11:10:00,63.45,63.56,63.15,63.56,43300.0,50.1139,50.2008,49.8769,50.2008,43300.0
2011-09-23 11:20:00,63.57,63.7,63.34,63.52,26200.0,50.2086,50.3113,50.027,50.1692,26200.0
2011-09-23 11:30:00,63.52,63.52,62.83,62.89,71300.0,50.1692,50.1692,49.6242,49.6716,71300.0
2011-09-23 11:40:00,62.93,63.09,62.85,62.92,11800.0,49.7032,49.8295,49.64,49.6953,11800.0
2011-09-23 11:50:00,62.85,62.95,62.62,62.94,14100.0,49.64,49.719,49.4583,49.7111,14100.0
2011-09-23 12:00:00,62.95,63.11,62.76,63.08,13900.0,49.719,49.8453,49.5689,49.8216,13900.0
2011-09-23 12:10:00,63.09,63.15,62.96,63.04,27500.0,49.8295,49.8769,49.7269,49.79,27500.0
2011-09-23 12:20:00,63.03,63.04,62.54,62.69,60200.0,49.7821,49.79,49.3951,49.5136,60200.0
2011-09-23 12:30:00,62.68,62.8,62.47,62.48,30800.0,49.5057,49.6005,49.3399,49.3477,30800.0
2011-09-23 12:40:00,62.49,62.77,62.1,62.47,55300.0,49.3556,49.5768,49.0476,49.3399,55300.0
2011-09-23 12:50:00,62.44,62.82,62.26,62.26,22900.0,49.3162,49.6163,49.174,49.174,22900.0
2011-09-23 13:00:00,62.28,62.49,61.95,61.97,25400.0,49.1898,49.3556,48.9291,48.9449,25400.0
2011-09-23 13:10:00,61.97,62.13,61.91,61.94,79200.0,48.9449,49.0713,48.8976,48.9212,79200.0
2011-09-23 13:20:00,62.01,62.25,61.95,62.08,17600.0,48.9765,49.1661,48.9291,49.0318,17600.0
2011-09-23 13:30:00,62.09,62.51,62.07,62.17,26100.0,49.0397,49.3714,49.0239,49.1029,26100.0
2011-09-23 13:40:00,62.15,62.64,62.15,62.52,104300.0,49.0871,49.4741,49.0871,49.3793,104300.0
2011-09-23 13:50:00,62.57,62.71,62.41,62.71,14100.0,49.4188,49.5294,49.2925,49.5294,14100.0
2011-09-23 14:00:00,62.69,62.87,62.53,62.63,25700.0,49.5136,49.6558,49.3872,49.4662,25700.0
2011-09-23 14:10:00,62.57,62.58,62.29,62.42,34200.0,49.4188,49.4267,49.1977,49.3004,34200.0
2011-09-23 14:20:00,62.42,62.46,62.19,62.23,61400.0,49.3004,49.332,49.1187,49.1503,61400.0
2011-09-23 14:30:00,62.24,62.53,62.23,62.5,48200.0,49.1582,49.3872,49.1503,49.3635,48200.0
2011-09-23 14:40:00,62.49,62.57,62.19,62.26,24100.0,49.3556,49.4188,49.1187,49.174,24100.0
2011-09-23 14:50:00,62.23,62.3,62.06,62.11,17100.0,49.1503,49.2056,49.016,49.0555,17100.0
2011-09-23 15:00:00,62.15,62.36,62.04,62.15,30800.0,49.0871,49.253,49.0002,49.0871,30800.0
2011-09-23 15:10:00,62.14,62.49,62.1,62.25,42700.0,49.0792,49.3556,49.0476,49.1661,42700.0
2011-09-23 15:20:00,62.26,62.53,62.23,62.48,28300.0,49.174,49.3872,49.1503,49.3477,28300.0
2011-09-23 15:30:00,62.49,62.52,62.25,62.42,73200.0,49.3556,49.3793,49.1661,49.3004,73200.0
2011-09-23 15:40:00,62.42,62.52,62.07,62.12,59800.0,49.3004,49.3793,49.0239,49.0634,59800.0
2011-09-23 15:50:00,62.13,62.42,62.05,62.34,102800.0,49.0713,49.3004,49.0081,49.2372,102800.0
2011-09-26 09:30:00,62.75,63.14,61.67,61.67,94100.0,49.561,49.869,48.708,48.708,94100.0
2011-09-26 09:40:00,61.69,61.77,60.9,61.17,162200.0,48.7238,48.787,48.0998,48.3131,162200.0
2011-09-26 09:50:00,61.16,61.3,60.51,60.54,76100.0,48.3052,48.4158,47.7918,47.8155,76100.0
2011-09-26 10:00:00,60.59,61.13,60.55,60.74,75800.0,47.855,48.2815,47.8234,47.9735,75800.0
2011-09-26 10:10:00,60.74,60.75,60.36,60.51,63200.0,47.9735,47.9814,47.6733,47.7918,63200.0
2011-09-26 10:20:00,60.51,60.85,60.46,60.84,51100.0,47.7918,48.0603,47.7523,48.0524,51100.0
2011-09-26 10:30:00,60.89,60.89,60.46,60.49,55700.0,48.0919,48.0919,47.7523,47.776,55700.0
2011-09-26 10:40:00,60.48,61.03,60.4,60.85,56100.0,47.7681,48.2025,47.7049,48.0603,56100.0
2011-09-26 10:50:00,60.82,61.5,60.82,61.49,66200.0,48.0367,48.5737,48.0367,48.5658,66200.0
2011-09-26 11:00:00,61.49,62.0,61.44,61.92,30600.0,48.5658,48.9686,48.5263,48.9055,30600.0
2011-09-26 11:10:00,61.93,62.24,61.73,62.19,56000.0,48.9133,49.1582,48.7554,49.1187,56000.0
2011-09-26 11:20:00,62.18,62.2,61.86,62.05,51100.0,49.1108,49.1266,48.8581,49.0081,51100.0
2011-09-26 11:30:00,62.07,62.09,61.8,62.09,24800.0,49.0239,49.0397,48.8107,49.0397,24800.0
2011-09-26 11:40:00,62.05,62.47,62.05,62.33,83200.0,49.0081,49.3399,49.0081,49.2293,83200.0
2011-09-26 11:50:00,62.35,62.71,62.28,62.67,24200.0,49.2451,49.5294,49.1898,49.4978,24200.0
2011-09-26 12:00:00,62.69,62.72,62.38,62.42,26800.0,49.5136,49.5373,49.2688,49.3004,26800.0
2011-09-26 12:10:00,62.38,62.45,62.1,62.29,75900.0,49.2688,49.3241,49.0476,49.1977,75900.0
2011-09-26 12:20:00,62.3,62.63,62.29,62.55,202700.0,49.2056,49.4662,49.1977,49.403,202700.0
2011-09-26 12:30:00,62.54,62.55,62.33,62.36,37300.0,49.3951,49.403,49.2293,49.253,37300.0
2011-09-26 12:40:00,62.35,62.43,62.01,62.01,20900.0,49.2451,49.3083,48.9765,48.9765,20900.0
2011-09-26 12:50:00,62.04,62.19,61.98,62.11,15400.0,49.0002,49.1187,48.9528,49.0555,15400.0
2011-09-26 13:00:00,62.11,62.15,61.87,62.01,11900.0,49.0555,49.0871,48.866,48.9765,11900.0
2011-09-26 13:10:00,61.97,62.03,61.73,61.87,21200.0,48.9449,48.9923,48.7554,48.866,21200.0
2011-09-26 13:20:00,61.87,62.14,61.86,61.97,17900.0,48.866,49.0792,48.8581,48.9449,17900.0
2011-09-26 13:30:00,61.93,62.2,61.7,61.88,30500.0,48.9133,49.1266,48.7317,48.8739,30500.0
2011-09-26 13:40:00,61.97,62.1,61.78,61.91,15100.0,48.9449,49.0476,48.7949,48.8976,15100.0
2011-09-26 13:50:00,61.92,62.25,61.92,62.08,46300.0,48.9055,49.1661,48.9055,49.0318,46300.0
2011-09-26 14:00:00,62.14,62.59,62.05,62.37,60400.0,49.0792,49.4346,49.0081,49.2609,60400.0
2011-09-26 14:10:00,62.33,62.48,62.16,62.21,37900.0,49.2293,49.3477,49.095,49.1345,37900.0
2011-09-26 14:20:00,62.2,62.35,62.14,62.19,28900.0,49.1266,49.2451,49.0792,49.1187,28900.0
2011-09-26 14:30:00,62.19,62.51,62.07,62.37,40700.0,49.1187,49.3714,49.0239,49.2609,40700.0
2011-09-26 14:40:00,62.4,62.6,62.35,62.36,21400.0,49.2846,49.4425,49.2451,49.253,21400.0
2011-09-26 14:50:00,62.36,62.52,62.2,62.46,22700.0,49.253,49.3793,49.1266,49.332,22700.0
2011-09-26 15:00:00,62.46,62.77,62.46,62.6,30900.0,49.332,49.5768,49.332,49.4425,30900.0
2011-09-26 15:10:00,62.64,62.94,62.61,62.91,33100.0,49.4741,49.7111,49.4504,49.6874,33100.0
2011-09-26 15:20:00,62.93,63.0,62.83,62.99,29300.0,49.7032,49.7585,49.6242,49.7506,29300.0
2011-09-26 15:30:00,63.0,63.11,62.89,63.11,37200.0,49.7585,49.8453,49.6716,49.8453,37200.0
2011-09-26 15:40:00,63.14,63.4,63.05,63.29,140800.0,49.869,50.0744,49.7979,49.9875,140800.0
2011-09-26 15:50:00,63.29,63.62,63.29,63.5,96200.0,49.9875,50.2481,49.9875,50.1534,96200.0
2011-09-27 09:30:00,64.75,65.72,64.67,65.17,77300.0,51.1406,51.9068,51.0774,51.4724,77300.0
2011-09-27 09:40:00,65.16,65.2,64.76,65.07,64100.0,51.4645,51.496,51.1485,51.3934,64100.0
2011-09-27 09:50:00,65.12,65.81,65.11,65.77,90900.0,51.4329,51.9778,51.425,51.9462,90900.0
2011-09-27 10:00:00,65.69,65.98,65.65,65.73,142100.0,51.8831,52.1121,51.8515,51.9147,142100.0
2011-09-27 10:10:00,65.76,65.84,65.47,65.63,128100.0,51.9383,52.0015,51.7093,51.8357,128100.0
2011-09-27 10:20:00,65.63,66.15,65.5,66.09,31700.0,51.8357,52.2464,51.733,52.199,31700.0
2011-09-27 10:30:00,66.04,66.26,65.95,66.03,35700.0,52.1595,52.3333,52.0884,52.1516,35700.0
2011-09-27 10:40:00,66.05,66.49,65.96,66.45,27900.0,52.1674,52.5149,52.0963,52.4833,27900.0
2011-09-27 10:50:00,66.45,67.06,66.42,67.02,68000.0,52.4833,52.9651,52.4596,52.9335,68000.0
2011-09-27 11:00:00,67.06,67.07,66.8,66.83,55200.0,52.9651,52.973,52.7598,52.7835,55200.0
2011-09-27 11:10:00,66.84,66.89,66.61,66.71,38800.0,52.7913,52.8308,52.6097,52.6887,38800.0
2011-09-27 11:20:00,66.66,66.7,66.47,66.54,22500.0,52.6492,52.6808,52.4991,52.5544,22500.0
2011-09-27 11:30:00,66.52,66.66,66.46,66.46,31500.0,52.5386,52.6492,52.4912,52.4912,31500.0
2011-09-27 11:40:00,66.46,66.55,66.13,66.23,46100.0,52.4912,52.5623,52.2306,52.3096,46100.0
2011-09-27 11:50:00,66.25,66.6,66.22,66.44,14600.0,52.3254,52.6018,52.3017,52.4754,14600.0
2011-09-27 12:00:00,66.44,66.7,66.44,66.66,25200.0,52.4754,52.6808,52.4754,52.6492,25200.0
2011-09-27 12:10:00,66.67,66.98,66.66,66.96,26600.0,52.6571,52.9019,52.6492,52.8861,26600.0
2011-09-27 12:20:00,66.93,67.08,66.74,66.8,57800.0,52.8624,52.9809,52.7124,52.7598,57800.0
2011-09-27 12:30:00,66.82,66.82,66.48,66.52,42200.0,52.7756,52.7756,52.507,52.5386,42200.0
2011-09-27 12:40:00,66.56,66.58,66.24,66.3,54200.0,52.5702,52.586,52.3175,52.3648,54200.0
2011-09-27 12:50:00,66.32,66.32,66.17,66.24,38500.0,52.3806,52.3806,52.2622,52.3175,38500.0
2011-09-27 13:00:00,66.24,66.48,66.15,66.42,16200.0,52.3175,52.507,52.2464,52.4596,16200.0
2011-09-27 13:10:00,66.46,66.49,66.3,66.46,19600.0,52.4912,52.5149,52.3648,52.4912,19600.0
2011-09-27 13:20:00,66.49,66.53,66.35,66.47,13300.0,52.5149,52.5465,52.4043,52.4991,13300.0
2011-09-27 13:30:00,66.5,66.53,66.18,66.35,25900.0,52.5228,52.5465,52.2701,52.4043,25900.0
2011-09-27 13:40:00,66.34,66.43,66.16,66.34,23200.0,52.3964,52.4675,52.2543,52.3964,23200.0
2011-09-27 13:50:00,66.37,66.51,66.37,66.41,22200.0,52.4201,52.5307,52.4201,52.4517,22200.0
2011-09-27 14:00:00,66.42,66.54,66.38,66.51,17000.0,52.4596,52.5544,52.428,52.5307,17000.0
2011-09-27 14:10:00,66.51,66.76,66.49,66.76,16800.0,52.5307,52.7282,52.5149,52.7282,16800.0
2011-09-27 14:20:00,66.74,66.83,66.61,66.63,18600.0,52.7124,52.7835,52.6097,52.6255,18600.0
2011-09-27 14:30:00,66.65,66.86,66.63,66.7,27800.0,52.6413,52.8071,52.6255,52.6808,27800.0
2011-09-27 14:40:00,66.68,66.79,66.63,66.63,52700.0,52.665,52.7519,52.6255,52.6255,52700.0
2011-09-27 14:50:00,66.63,66.77,66.5,66.5,25200.0,52.6255,52.7361,52.5228,52.5228,25200.0
2011-09-27 15:00:00,66.5,66.53,66.13,66.28,52200.0,52.5228,52.5465,52.2306,52.3491,52200.0
2011-09-27 15:10:00,66.26,66.31,65.83,66.05,90400.0,52.3333,52.3727,51.9936,52.1674,90400.0
2011-09-27 15:20:00,66.05,66.05,65.39,65.6,79100.0,52.1674,52.1674,51.6461,51.812,79100.0
2011-09-27 15:30:00,65.59,65.76,65.5,65.5,46800.0,51.8041,51.9383,51.733,51.733,46800.0
2011-09-27 15:40:00,65.52,65.55,64.86,65.0,147100.0,51.7488,51.7725,51.2275,51.3381,147100.0
2011-09-27 15:50:00,64.98,65.29,64.77,65.26,135500.0,51.3223,51.5671,51.1564,51.5434,135500.0
2011-09-28 09:30:00,65.62,65.63,64.9,65.4,81400.0,51.8278,51.8357,51.2591,51.654,81400.0
2011-09-28 09:40:00,65.34,66.04,65.0,65.88,87000.0,51.6066,52.1595,51.3381,52.0331,87000.0
2011-09-28 09:50:00,65.88,66.29,65.84,65.97,45500.0,52.0331,52.3569,52.0015,52.1042,45500.0
2011-09-28 10:00:00,65.9,65.9,65.6,65.69,37900.0,52.0489,52.0489,51.812,51.8831,37900.0
2011-09-28 10:10:00,65.71,65.73,64.7,64.73,50400.0,51.8989,51.9147,51.1011,51.1248,50400.0
2011-09-28 10:20:00,64.75,65.17,64.64,65.07,51900.0,51.1406,51.4724,51.0538,51.3934,51900.0
2011-09-28 10:30:00,65.08,65.2,64.38,64.51,125000.0,51.4013,51.496,50.8484,50.9511,125000.0
2011-09-28 10:40:00,64.53,64.81,64.32,64.74,43100.0,50.9669,51.188,50.801,51.1327,43100.0
2011-09-28 10:50:00,64.75,64.94,64.65,64.69,25300.0,51.1406,51.2907,51.0617,51.0932,25300.0
2011-09-28 11:00:00,64.69,64.87,64.39,64.52,27800.0,51.0932,51.2354,50.8563,50.959,27800.0
2011-09-28 11:10:00,64.54,64.98,64.44,64.82,32900.0,50.9748,51.3223,50.8958,51.1959,32900.0
2011-09-28 11:20:00,64.84,65.01,64.71,65.01,37800.0,51.2117,51.346,51.109,51.346,37800.0
2011-09-28 11:30:00,65.05,65.51,64.77,65.47,98100.0,51.3776,51.7409,51.1564,51.7093,98100.0
2011-09-28 11:40:00,65.45,65.63,65.31,65.55,42600.0,51.6935,51.8357,51.5829,51.7725,42600.0
2011-09-28 11:50:00,65.52,66.03,65.48,66.01,99500.0,51.7488,52.1516,51.7172,52.1358,99500.0
2011-09-28 12:00:00,66.0,66.06,65.35,65.35,53700.0,52.1279,52.1753,51.6145,51.6145,53700.0
2011-09-28 12:10:00,65.3,65.39,65.16,65.3,27000.0,51.575,51.6461,51.4645,51.575,27000.0
2011-09-28 12:20:00,65.27,65.54,65.27,65.51,22500.0,51.5513,51.7646,51.5513,51.7409,22500.0
2011-09-28 12:30:00,65.47,65.5,65.26,65.4,30200.0,51.7093,51.733,51.5434,51.654,30200.0
2011-09-28 12:40:00,65.4,65.42,64.99,65.05,33600.0,51.654,51.6698,51.3302,51.3776,33600.0
2011-09-28 12:50:00,65.06,65.4,65.03,65.36,27000.0,51.3855,51.654,51.3618,51.6224,27000.0
2011-09-28 13:00:00,65.34,65.34,64.99,65.04,24700.0,51.6066,51.6066,51.3302,51.3697,24700.0
2011-09-28 13:10:00,65.02,65.07,64.94,64.95,57400.0,51.3539,51.3934,51.2907,51.2986,57400.0
2011-09-28 13:20:00,64.98,65.01,64.84,64.93,32000.0,51.3223,51.346,51.2117,51.2828,32000.0
2011-09-28 13:30:00,64.93,65.03,64.69,65.01,49000.0,51.2828,51.3618,51.0932,51.346,49000.0
2011-09-28 13:40:00,65.01,65.14,64.85,64.85,49100.0,51.346,51.4487,51.2196,51.2196,49100.0
2011-09-28 13:50:00,64.86,64.97,64.51,64.6,30900.0,51.2275,51.3144,50.9511,51.0222,30900.0
2011-09-28 14:00:00,64.57,64.61,64.24,64.42,42100.0,50.9985,51.0301,50.7378,50.88,42100.0
2011-09-28 14:10:00,64.42,64.73,64.33,64.72,49700.0,50.88,51.1248,50.8089,51.1169,49700.0
2011-09-28 14:20:00,64.7,64.82,64.61,64.76,39700.0,51.1011,51.1959,51.0301,51.1485,39700.0
2011-09-28 14:30:00,64.77,65.03,64.62,65.02,60400.0,51.1564,51.3618,51.038,51.3539,60400.0
2011-09-28 14:40:00,65.03,65.2,64.96,65.01,202500.0,51.3618,51.496,51.3065,51.346,202500.0
2011-09-28 14:50:00,65.01,65.14,64.88,65.11,74000.0,51.346,51.4487,51.2433,51.425,74000.0
2011-09-28 15:00:00,65.09,65.36,65.0,65.17,53500.0,51.4092,51.6224,51.3381,51.4724,53500.0
2011-09-28 15:10:00,65.17,65.41,65.08,65.17,85500.0,51.4724,51.6619,51.4013,51.4724,85500.0
2011-09-28 15:20:00,65.13,65.14,64.73,64.79,120200.0,51.4408,51.4487,51.1248,51.1722,120200.0
2011-09-28 15:30:00,64.76,64.81,64.35,64.38,83700.0,51.1485,51.188,50.8247,50.8484,83700.0
2011-09-28 15:40:00,64.36,64.66,64.26,64.43,155200.0,50.8326,51.0695,50.7536,50.8879,155200.0
2011-09-28 15:50:00,64.42,64.52,64.2,64.29,244300.0,50.88,50.959,50.7062,50.7773,244300.0
2011-09-29 09:30:00,66.3,67.14,65.81,67.11,117100.0,52.3648,53.0283,51.9778,53.0046,117100.0
2011-09-29 09:40:00,67.05,67.69,67.0,67.4,91800.0,52.9572,53.4627,52.9177,53.2336,91800.0
2011-09-29 09:50:00,67.35,67.39,66.5,66.6,63200.0,53.1942,53.2257,52.5228,52.6018,63200.0
2011-09-29 10:00:00,66.64,66.79,66.0,66.05,79200.0,52.6334,52.7519,52.1279,52.1674,79200.0
2011-09-29 10:10:00,66.06,66.12,65.72,65.85,76300.0,52.1753,52.2227,51.9068,52.0094,76300.0
2011-09-29 10:20:00,65.83,66.05,65.56,65.78,78100.0,51.9936,52.1674,51.7804,51.9541,78100.0
2011-09-29 10:30:00,65.75,65.75,65.26,65.44,90100.0,51.9304,51.9304,51.5434,51.6856,90100.0
2011-09-29 10:40:00,65.42,65.48,64.53,64.79,88400.0,51.6698,51.7172,50.9669,51.1722,88400.0
2011-09-29 10:50:00,64.78,65.01,64.61,64.89,21800.0,51.1643,51.346,51.0301,51.2512,21800.0
2011-09-29 11:00:00,64.9,65.19,64.86,65.13,15200.0,51.2591,51.4882,51.2275,51.4408,15200.0
2011-09-29 11:10:00,65.13,65.3,64.93,65.26,38600.0,51.4408,51.575,51.2828,51.5434,38600.0
2011-09-29 11:20:00,65.23,65.68,65.06,65.6,56600.0,51.5197,51.8752,51.3855,51.812,56600.0
2011-09-29 11:30:00,65.54,66.19,65.54,66.1,85400.0,51.7646,52.278,51.7646,52.2069,85400.0
2011-09-29 11:40:00,66.06,66.25,65.87,66.25,27400.0,52.1753,52.3254,52.0252,52.3254,27400.0
2011-09-29 11:50:00,66.27,66.4,66.18,66.22,48400.0,52.3412,52.4438,52.2701,52.3017,48400.0
2011-09-29 12:00:00,66.28,66.44,66.16,66.2,34900.0,52.3491,52.4754,52.2543,52.2859,34900.0
2011-09-29 12:10:00,66.23,66.29,66.1,66.21,22300.0,52.3096,52.3569,52.2069,52.2938,22300.0
2011-09-29 12:20:00,66.19,66.52,66.18,66.36,27900.0,52.278,52.5386,52.2701,52.4122,27900.0
2011-09-29 12:30:00,66.31,66.31,65.58,65.67,49100.0,52.3727,52.3727,51.7962,51.8673,49100.0
2011-09-29 12:40:00,65.63,65.74,65.39,65.7,51700.0,51.8357,51.9226,51.6461,51.891,51700.0
2011-09-29 12:50:00,65.68,66.03,65.64,65.94,19200.0,51.8752,52.1516,51.8436,52.0805,19200.0
2011-09-29 13:00:00,65.94,66.16,65.84,66.03,24500.0,52.0805,52.2543,52.0015,52.1516,24500.0
2011-09-29 13:10:00,66.04,66.15,65.82,65.82,36900.0,52.1595,52.2464,51.9857,51.9857,36900.0
2011-09-29 13:20:00,65.82,65.91,65.61,65.62,17200.0,51.9857,52.0568,51.8199,51.8278,17200.0
2011-09-29 13:30:00,65.56,65.65,64.99,64.99,30400.0,51.7804,51.8515,51.3302,51.3302,30400.0
2011-09-29 13:40:00,64.96,65.0,64.71,64.84,34400.0,51.3065,51.3381,51.109,51.2117,34400.0
2011-09-29 13:50:00,64.86,65.09,64.79,64.87,36600.0,51.2275,51.4092,51.1722,51.2354,36600.0
2011-09-29 14:00:00,64.83,64.92,64.31,64.39,44000.0,51.2038,51.2749,50.7931,50.8563,44000.0
2011-09-29 14:10:00,64.39,64.39,64.08,64.29,18400.0,50.8563,50.8563,50.6115,50.7773,18400.0
2011-09-29 14:20:00,64.28,64.63,64.14,64.54,29600.0,50.7694,51.0459,50.6588,50.9748,29600.0
2011-09-29 14:30:00,64.54,64.76,64.25,64.67,25000.0,50.9748,51.1485,50.7457,51.0774,25000.0
2011-09-29 14:40:00,64.62,64.71,64.09,64.19,36100.0,51.038,51.109,50.6194,50.6983,36100.0
2011-09-29 14:50:00,64.2,64.47,64.08,64.47,23600.0,50.7062,50.9195,50.6115,50.9195,23600.0
2011-09-29 15:00:00,64.49,64.53,63.94,64.11,32000.0,50.9353,50.9669,50.5009,50.6351,32000.0
2011-09-29 15:10:00,64.18,64.34,63.96,64.02,60300.0,50.6904,50.8168,50.5167,50.5641,60300.0
2011-09-29 15:20:00,63.98,64.48,63.96,64.36,64400.0,50.5325,50.9274,50.5167,50.8326,64400.0
2011-09-29 15:30:00,64.38,65.02,64.28,64.93,163100.0,50.8484,51.3539,50.7694,51.2828,163100.0
2011-09-29 15:40:00,64.93,65.24,64.77,65.04,88600.0,51.2828,51.5276,51.1564,51.3697,88600.0
2011-09-29 15:50:00,65.04,65.4,65.04,65.36,92300.0,51.3697,51.654,51.3697,51.6224,92300.0
2011-09-30 09:30:00,63.93,64.21,62.24,62.38,147100.0,50.493,50.7141,49.1582,49.2688,147100.0
2011-09-30 09:40:00,62.26,63.7,62.26,62.64,214400.0,49.174,50.3113,49.174,49.4741,214400.0
2011-09-30 09:50:00,62.68,62.86,62.19,62.29,145600.0,49.5057,49.6479,49.1187,49.1977,145600.0
2011-09-30 10:00:00,62.24,63.47,62.18,63.33,153300.0,49.1582,50.1297,49.1108,50.0191,153300.0
2011-09-30 10:10:00,63.31,63.95,63.3,63.93,67900.0,50.0033,50.5088,49.9954,50.493,67900.0
2011-09-30 10:20:00,63.93,64.26,63.91,64.13,64300.0,50.493,50.7536,50.4772,50.6509,64300.0
2011-09-30 10:30:00,64.12,64.33,63.89,63.95,97000.0,50.643,50.8089,50.4614,50.5088,97000.0
2011-09-30 10:40:00,63.9,64.13,63.56,63.59,54900.0,50.4693,50.6509,50.2008,50.2244,54900.0
2011-09-30 10:50:00,63.62,63.75,63.32,63.38,53000.0,50.2481,50.3508,50.0112,50.0586,53000.0
2011-09-30 11:00:00,63.39,63.57,63.13,63.48,40100.0,50.0665,50.2086,49.8611,50.1376,40100.0
2011-09-30 11:10:00,63.44,63.72,63.35,63.54,25500.0,50.106,50.3271,50.0349,50.185,25500.0
2011-09-30 11:20:00,63.56,63.92,63.56,63.66,34700.0,50.2008,50.4851,50.2008,50.2797,34700.0
2011-09-30 11:30:00,63.7,64.04,63.63,63.79,37300.0,50.3113,50.5799,50.256,50.3824,37300.0
2011-09-30 11:40:00,63.8,64.01,63.65,63.82,26700.0,50.3903,50.5562,50.2718,50.4061,26700.0
2011-09-30 11:50:00,63.85,64.04,63.61,63.72,38100.0,50.4298,50.5799,50.2402,50.3271,38100.0
2011-09-30 12:00:00,63.7,63.98,63.62,63.62,22100.0,50.3113,50.5325,50.2481,50.2481,22100.0
2011-09-30 12:10:00,63.62,63.62,63.37,63.4,7900.0,50.2481,50.2481,50.0507,50.0744,7900.0
2011-09-30 12:20:00,63.39,63.57,63.38,63.56,10600.0,50.0665,50.2086,50.0586,50.2008,10600.0
2011-09-30 12:30:00,63.52,63.63,63.39,63.63,53100.0,50.1692,50.256,50.0665,50.256,53100.0
2011-09-30 12:40:00,63.68,63.75,63.54,63.75,15400.0,50.2955,50.3508,50.185,50.3508,15400.0
2011-09-30 12:50:00,63.75,63.87,63.73,63.8,47700.0,50.3508,50.4456,50.335,50.3903,47700.0
2011-09-30 13:00:00,63.8,64.13,63.77,64.07,68600.0,50.3903,50.6509,50.3666,50.6036,68600.0
2011-09-30 13:10:00,64.07,64.16,63.97,64.13,30100.0,50.6036,50.6746,50.5246,50.6509,30100.0
2011-09-30 13:20:00,64.12,64.12,63.94,63.94,14100.0,50.643,50.643,50.5009,50.5009,14100.0
2011-09-30 13:30:00,63.92,64.33,63.84,64.32,35700.0,50.4851,50.8089,50.4219,50.801,35700.0
2011-09-30 13:40:00,64.28,64.48,64.21,64.48,33600.0,50.7694,50.9274,50.7141,50.9274,33600.0
2011-09-30 13:50:00,64.5,64.75,64.44,64.64,100200.0,50.9432,51.1406,50.8958,51.0538,100200.0
2011-09-30 14:00:00,64.68,64.72,64.09,64.1,68400.0,51.0853,51.1169,50.6194,50.6273,68400.0
2011-09-30 14:10:00,64.1,64.14,63.84,63.84,55900.0,50.6273,50.6588,50.4219,50.4219,55900.0
2011-09-30 14:20:00,63.86,63.86,63.46,63.55,39300.0,50.4377,50.4377,50.1218,50.1929,39300.0
2011-09-30 14:30:00,63.52,63.81,63.5,63.81,21900.0,50.1692,50.3982,50.1534,50.3982,21900.0
2011-09-30 14:40:00,63.83,63.97,63.66,63.72,16600.0,50.414,50.5246,50.2797,50.3271,16600.0
2011-09-30 14:50:00,63.74,64.19,63.49,64.16,120800.0,50.3429,50.6983,50.1455,50.6746,120800.0
2011-09-30 15:00:00,64.15,64.24,63.76,64.07,105800.0,50.6667,50.7378,50.3587,50.6036,105800.0
2011-09-30 15:10:00,64.05,64.17,63.88,63.95,100500.0,50.5878,50.6825,50.4535,50.5088,100500.0
2011-09-30 15:20:00,63.94,64.03,63.63,63.63,39800.0,50.5009,50.572,50.256,50.256,39800.0
2011-09-30 15:30:00,63.61,63.71,63.34,63.46,58700.0,50.2402,50.3192,50.027,50.1218,58700.0
2011-09-30 15:40:00,63.46,63.96,63.45,63.64,191800.0,50.1218,50.5167,50.1139,50.2639,191800.0
2011-09-30 15:50:00,63.62,63.63,63.12,63.14,289700.0,50.2481,50.256,49.8532,49.869,289700.0
2011-10-03 09:30:00,62.67,63.07,62.36,62.98,87500.0,49.4978,49.8137,49.253,49.7427,87500.0
2011-10-03 09:40:00,62.95,63.51,62.95,63.14,42600.0,49.719,50.1613,49.719,49.869,42600.0
2011-10-03 09:50:00,63.11,63.12,62.65,62.81,39800.0,49.8453,49.8532,49.482,49.6084,39800.0
2011-10-03 10:00:00,62.78,63.84,62.71,63.78,107800.0,49.5847,50.4219,49.5294,50.3745,107800.0
2011-10-03 10:10:00,63.78,64.13,63.4,63.4,32800.0,50.3745,50.6509,50.0744,50.0744,32800.0
2011-10-03 10:20:00,63.4,63.81,63.2,63.81,62100.0,50.0744,50.3982,49.9164,50.3982,62100.0
2011-10-03 10:30:00,63.81,63.82,63.23,63.39,55000.0,50.3982,50.4061,49.9401,50.0665,55000.0
2011-10-03 10:40:00,63.34,63.43,62.97,63.0,59300.0,50.027,50.0981,49.7348,49.7585,59300.0
2011-10-03 10:50:00,63.02,63.17,62.79,63.13,17800.0,49.7742,49.8927,49.5926,49.8611,17800.0
2011-10-03 11:00:00,63.02,63.23,62.74,63.19,19700.0,49.7742,49.9401,49.5531,49.9085,19700.0
2011-10-03 11:10:00,63.17,63.56,63.04,63.56,26600.0,49.8927,50.2008,49.79,50.2008,26600.0
2011-10-03 11:20:00,63.54,63.61,63.21,63.46,20700.0,50.185,50.2402,49.9243,50.1218,20700.0
2011-10-03 11:30:00,63.46,63.62,63.31,63.55,17700.0,50.1218,50.2481,50.0033,50.1929,17700.0
2011-10-03 11:40:00,63.56,63.56,63.12,63.18,21100.0,50.2008,50.2008,49.8532,49.9006,21100.0
2011-10-03 11:50:00,63.2,63.57,63.09,63.44,27300.0,49.9164,50.2086,49.8295,50.106,27300.0
2011-10-03 12:00:00,63.45,63.45,62.96,63.02,26300.0,50.1139,50.1139,49.7269,49.7742,26300.0
2011-10-03 12:10:00,62.97,62.97,62.67,62.75,73400.0,49.7348,49.7348,49.4978,49.561,73400.0
2011-10-03 12:20:00,62.76,62.97,62.68,62.91,56600.0,49.5689,49.7348,49.5057,49.6874,56600.0
2011-10-03 12:30:00,62.86,62.9,62.68,62.81,75600.0,49.6479,49.6795,49.5057,49.6084,75600.0
2011-10-03 12:40:00,62.83,62.91,62.67,62.69,35000.0,49.6242,49.6874,49.4978,49.5136,35000.0
2011-10-03 12:50:00,62.66,62.71,62.3,62.41,33800.0,49.4899,49.5294,49.2056,49.2925,33800.0
2011-10-03 13:00:00,62.39,62.41,62.0,62.1,52200.0,49.2767,49.2925,48.9686,49.0476,52200.0
2011-10-03 13:10:00,62.1,62.25,61.49,61.64,59200.0,49.0476,49.1661,48.5658,48.6843,59200.0
2011-10-03 13:20:00,61.68,61.89,61.61,61.89,40500.0,48.7159,48.8818,48.6606,48.8818,40500.0
2011-10-03 13:30:00,61.9,61.95,61.16,61.29,51500.0,48.8897,48.9291,48.3052,48.4079,51500.0
2011-10-03 13:40:00,61.28,61.69,61.28,61.6,39000.0,48.4,48.7238,48.4,48.6527,39000.0
2011-10-03 13:50:00,61.48,61.69,61.23,61.59,21400.0,48.5579,48.7238,48.3605,48.6448,21400.0
2011-10-03 14:00:00,61.63,61.85,61.48,61.81,22700.0,48.6764,48.8502,48.5579,48.8186,22700.0
2011-10-03 14:10:00,61.81,61.82,61.24,61.34,84200.0,48.8186,48.8265,48.3684,48.4474,84200.0
2011-10-03 14:20:00,61.28,61.47,60.87,60.97,55300.0,48.4,48.55,48.0761,48.1551,55300.0
2011-10-03 14:30:00,60.94,61.14,60.8,60.97,82400.0,48.1314,48.2894,48.0209,48.1551,82400.0
2011-10-03 14:40:00,60.95,61.08,60.68,60.84,35300.0,48.1393,48.242,47.9261,48.0524,35300.0
2011-10-03 14:50:00,60.87,61.11,60.65,60.8,100200.0,48.0761,48.2657,47.9024,48.0209,100200.0
2011-10-03 15:00:00,60.8,61.23,60.76,61.05,143800.0,48.0209,48.3605,47.9893,48.2183,143800.0
2011-10-03 15:10:00,61.05,61.17,60.94,61.14,62900.0,48.2183,48.3131,48.1314,48.2894,62900.0
2011-10-03 15:20:00,61.1,61.17,60.92,61.04,114400.0,48.2578,48.3131,48.1156,48.2104,114400.0
2011-10-03 15:30:00,61.02,61.44,60.93,61.34,127100.0,48.1946,48.5263,48.1235,48.4474,127100.0
2011-10-03 15:40:00,61.34,61.72,61.15,61.56,92500.0,48.4474,48.7475,48.2973,48.6211,92500.0
2011-10-03 15:50:00,61.53,61.54,60.77,60.79,215000.0,48.5974,48.6053,47.9972,48.013,215000.0
2011-10-04 09:30:00,59.35,60.09,59.26,59.82,48800.0,46.8756,47.4601,46.8045,47.2468,48800.0
2011-10-04 09:40:00,59.87,60.16,59.7,60.02,38800.0,47.2863,47.5154,47.1521,47.4048,38800.0
2011-10-04 09:50:00,60.03,60.1,59.36,59.77,64000.0,47.4127,47.468,46.8835,47.2073,64000.0
2011-10-04 10:00:00,59.85,60.12,59.32,59.93,82500.0,47.2705,47.4838,46.8519,47.3337,82500.0
2011-10-04 10:10:00,60.01,61.1,60.01,60.93,47500.0,47.3969,48.2578,47.3969,48.1235,47500.0
2011-10-04 10:20:00,60.87,60.95,60.15,60.39,26600.0,48.0761,48.1393,47.5075,47.697,26600.0
2011-10-04 10:30:00,60.46,60.92,60.26,60.86,68600.0,47.7523,48.1156,47.5944,48.0682,68600.0
2011-10-04 10:40:00,60.9,61.37,60.88,61.29,34200.0,48.0998,48.4711,48.084,48.4079,34200.0
2011-10-04 10:50:00,61.39,61.44,60.79,60.99,37600.0,48.4868,48.5263,48.013,48.1709,37600.0
2011-10-04 11:00:00,60.99,61.6,60.84,61.56,55500.0,48.1709,48.6527,48.0524,48.6211,55500.0
2011-10-04 11:10:00,61.54,61.78,61.3,61.3,24500.0,48.6053,48.7949,48.4158,48.4158,24500.0
2011-10-04 11:20:00,61.28,61.39,61.08,61.27,25900.0,48.4,48.4868,48.242,48.3921,25900.0
2011-10-04 11:30:00,61.26,61.27,60.63,60.75,17000.0,48.3842,48.3921,47.8866,47.9814,17000.0
2011-10-04 11:40:00,60.78,61.15,60.78,61.09,14000.0,48.0051,48.2973,48.0051,48.2499,14000.0
2011-10-04 11:50:00,61.15,61.5,61.13,61.44,22000.0,48.2973,48.5737,48.2815,48.5263,22000.0
2011-10-04 12:00:00,61.51,62.14,61.51,61.99,35300.0,48.5816,49.0792,48.5816,48.9607,35300.0
2011-10-04 12:10:00,61.94,62.15,61.72,61.77,32900.0,48.9212,49.0871,48.7475,48.787,32900.0
2011-10-04 12:20:00,61.85,62.06,61.48,61.54,28900.0,48.8502,49.016,48.5579,48.6053,28900.0
2011-10-04 12:30:00,61.51,61.55,61.17,61.55,29900.0,48.5816,48.6132,48.3131,48.6132,29900.0
2011-10-04 12:40:00,61.6,61.68,61.47,61.49,16500.0,48.6527,48.7159,48.55,48.5658,16500.0
2011-10-04 12:50:00,61.44,61.59,61.2,61.31,24300.0,48.5263,48.6448,48.3368,48.4237,24300.0
2011-10-04 13:00:00,61.26,61.35,60.88,61.26,32400.0,48.3842,48.4553,48.084,48.3842,32400.0
2011-10-04 13:10:00,61.27,61.27,60.74,60.92,25100.0,48.3921,48.3921,47.9735,48.1156,25100.0
2011-10-04 13:20:00,60.92,61.02,60.79,60.89,15900.0,48.1156,48.1946,48.013,48.0919,15900.0
2011-10-04 13:30:00,60.86,61.12,60.75,60.76,20900.0,48.0682,48.2736,47.9814,47.9893,20900.0
2011-10-04 13:40:00,60.75,60.77,60.47,60.74,27700.0,47.9814,47.9972,47.7602,47.9735,27700.0
2011-10-04 13:50:00,60.72,60.84,60.43,60.48,35200.0,47.9577,48.0524,47.7286,47.7681,35200.0
2011-10-04 14:00:00,60.49,60.73,60.28,60.36,38700.0,47.776,47.9656,47.6102,47.6733,38700.0
2011-10-04 14:10:00,60.33,60.33,60.05,60.14,40700.0,47.6496,47.6496,47.4285,47.4996,40700.0
2011-10-04 14:20:00,60.1,60.36,60.0,60.28,35400.0,47.468,47.6733,47.389,47.6102,35400.0
2011-10-04 14:30:00,60.3,60.78,60.28,60.43,25900.0,47.6259,48.0051,47.6102,47.7286,25900.0
2011-10-04 14:40:00,60.43,60.5,60.05,60.27,40500.0,47.7286,47.7839,47.4285,47.6023,40500.0
2011-10-04 14:50:00,60.24,60.38,59.88,59.98,76200.0,47.5786,47.6891,47.2942,47.3732,76200.0
2011-10-04 15:00:00,59.98,60.23,59.84,59.84,58500.0,47.3732,47.5707,47.2626,47.2626,58500.0
2011-10-04 15:10:00,59.78,60.14,59.67,60.05,52300.0,47.2152,47.4996,47.1284,47.4285,52300.0
2011-10-04 15:20:00,60.08,60.99,60.02,60.7,56700.0,47.4522,48.1709,47.4048,47.9419,56700.0
2011-10-04 15:30:00,60.72,61.21,60.66,61.07,102000.0,47.9577,48.3447,47.9103,48.2341,102000.0
2011-10-04 15:40:00,61.02,62.0,60.92,61.89,92500.0,48.1946,48.9686,48.1156,48.8818,92500.0
2011-10-04 15:50:00,61.91,63.14,61.85,63.0,251700.0,48.8976,49.869,48.8502,49.7585,251700.0
2011-10-05 09:30:00,63.21,63.21,62.57,62.79,21500.0,49.9243,49.9243,49.4188,49.5926,21500.0
2011-10-05 09:40:00,62.89,63.48,62.85,63.12,24600.0,49.6716,50.1376,49.64,49.8532,24600.0
2011-10-05 09:50:00,63.18,63.37,62.86,63.23,20100.0,49.9006,50.0507,49.6479,49.9401,20100.0
2011-10-05 10:00:00,63.25,64.22,63.17,63.93,24000.0,49.9559,50.722,49.8927,50.493,24000.0
2011-10-05 10:10:00,63.8,64.27,63.8,63.9,52600.0,50.3903,50.7615,50.3903,50.4693,52600.0
2011-10-05 10:20:00,63.93,64.33,63.82,63.89,31700.0,50.493,50.8089,50.4061,50.4614,31700.0
2011-10-05 10:30:00,63.96,64.24,63.83,64.02,26900.0,50.5167,50.7378,50.414,50.5641,26900.0
2011-10-05 10:40:00,64.02,64.29,63.75,64.08,26200.0,50.5641,50.7773,50.3508,50.6115,26200.0
2011-10-05 10:50:00,64.01,64.29,63.94,64.18,18400.0,50.5562,50.7773,50.5009,50.6904,18400.0
2011-10-05 11:00:00,64.24,64.24,63.88,63.95,19300.0,50.7378,50.7378,50.4535,50.5088,19300.0
2011-10-05 11:10:00,63.94,63.97,63.61,63.68,7100.0,50.5009,50.5246,50.2402,50.2955,7100.0
2011-10-05 11:20:00,63.78,64.13,63.74,63.89,13500.0,50.3745,50.6509,50.3429,50.4614,13500.0
2011-10-05 11:30:00,63.88,64.16,63.86,63.95,17400.0,50.4535,50.6746,50.4377,50.5088,17400.0
2011-10-05 11:40:00,63.98,63.98,63.76,63.87,20300.0,50.5325,50.5325,50.3587,50.4456,20300.0
2011-10-05 11:50:00,63.86,64.0,63.81,63.9,25100.0,50.4377,50.5483,50.3982,50.4693,25100.0
2011-10-05 12:00:00,63.91,63.99,63.48,63.48,31000.0,50.4772,50.5404,50.1376,50.1376,31000.0
2011-10-05 12:10:00,63.49,63.58,63.25,63.29,17400.0,50.1455,50.2165,49.9559,49.9875,17400.0
2011-10-05 12:20:00,63.28,63.32,63.08,63.08,14500.0,49.9796,50.0112,49.8216,49.8216,14500.0
2011-10-05 12:30:00,63.09,63.42,63.05,63.27,39200.0,49.8295,50.0902,49.7979,49.9717,39200.0
2011-10-05 12:40:00,63.28,63.48,63.13,63.28,66700.0,49.9796,50.1376,49.8611,49.9796,66700.0
2011-10-05 12:50:00,63.28,63.43,63.17,63.35,23700.0,49.9796,50.0981,49.8927,50.0349,23700.0
2011-10-05 13:00:00,63.34,63.77,63.34,63.72,18000.0,50.027,50.3666,50.027,50.3271,18000.0
2011-10-05 13:10:00,63.72,63.72,63.35,63.41,169500.0,50.3271,50.3271,50.0349,50.0823,169500.0
2011-10-05 13:20:00,63.4,63.68,63.32,63.54,43000.0,50.0744,50.2955,50.0112,50.185,43000.0
2011-10-05 13:30:00,63.59,63.78,63.52,63.62,24700.0,50.2244,50.3745,50.1692,50.2481,24700.0
2011-10-05 13:40:00,63.64,63.96,63.64,63.79,41800.0,50.2639,50.5167,50.2639,50.3824,41800.0
2011-10-05 13:50:00,63.78,64.11,63.75,64.1,45600.0,50.3745,50.6351,50.3508,50.6273,45600.0
2011-10-05 14:00:00,64.09,64.2,63.94,64.01,32300.0,50.6194,50.7062,50.5009,50.5562,32300.0
2011-10-05 14:10:00,64.0,64.26,63.94,64.17,71700.0,50.5483,50.7536,50.5009,50.6825,71700.0
2011-10-05 14:20:00,64.15,64.26,63.98,64.15,30100.0,50.6667,50.7536,50.5325,50.6667,30100.0
2011-10-05 14:30:00,64.18,64.2,63.67,63.75,70400.0,50.6904,50.7062,50.2876,50.3508,70400.0
2011-10-05 14:40:00,63.75,64.27,63.75,64.25,57500.0,50.3508,50.7615,50.3508,50.7457,57500.0
2011-10-05 14:50:00,64.24,64.48,64.17,64.35,57100.0,50.7378,50.9274,50.6825,50.8247,57100.0
2011-10-05 15:00:00,64.39,64.43,64.09,64.28,45700.0,50.8563,50.8879,50.6194,50.7694,45700.0
2011-10-05 15:10:00,64.21,64.64,64.16,64.63,47600.0,50.7141,51.0538,50.6746,51.0459,47600.0
2011-10-05 15:20:00,64.62,64.72,64.32,64.44,71500.0,51.038,51.1169,50.801,50.8958,71500.0
2011-10-05 15:30:00,64.47,65.21,64.46,65.19,45000.0,50.9195,51.5039,50.9116,51.4882,45000.0
2011-10-05 15:40:00,65.18,65.19,64.65,64.76,75200.0,51.4803,51.4882,51.0617,51.1485,75200.0
2011-10-05 15:50:00,64.75,65.05,64.72,64.92,136400.0,51.1406,51.3776,51.1169,51.2749,136400.0
2011-10-06 09:30:00,64.72,65.34,64.43,64.8,73400.0,51.1169,51.6066,50.8879,51.1801,73400.0
2011-10-06 09:40:00,64.8,65.02,64.27,64.33,86800.0,51.1801,51.3539,50.7615,50.8089,86800.0
2011-10-06 09:50:00,64.28,64.61,64.23,64.54,46400.0,50.7694,51.0301,50.7299,50.9748,46400.0
2011-10-06 10:00:00,64.48,65.15,64.32,65.15,31700.0,50.9274,51.4566,50.801,51.4566,31700.0
2011-10-06 10:10:00,65.2,65.59,65.2,65.47,38700.0,51.496,51.8041,51.496,51.7093,38700.0
2011-10-06 10:20:00,65.48,65.83,65.48,65.69,50300.0,51.7172,51.9936,51.7172,51.8831,50300.0
2011-10-06 10:30:00,65.72,66.1,65.58,65.88,46400.0,51.9068,52.2069,51.7962,52.0331,46400.0
2011-10-06 10:40:00,65.84,65.84,65.54,65.67,32300.0,52.0015,52.0015,51.7646,51.8673,32300.0
2011-10-06 10:50:00,65.65,65.9,65.65,65.74,19100.0,51.8515,52.0489,51.8515,51.9226,19100.0
2011-10-06 11:00:00,65.75,66.0,65.68,66.0,18100.0,51.9304,52.1279,51.8752,52.1279,18100.0
2011-10-06 11:10:00,65.99,66.36,65.97,66.2,48900.0,52.12,52.4122,52.1042,52.2859,48900.0
2011-10-06 11:20:00,66.19,66.52,65.98,66.5,30900.0,52.278,52.5386,52.1121,52.5228,30900.0
2011-10-06 11:30:00,66.54,66.91,66.5,66.9,30600.0,52.5544,52.8466,52.5228,52.8387,30600.0
2011-10-06 11:40:00,66.91,67.21,66.84,67.12,75100.0,52.8466,53.0836,52.7913,53.0125,75100.0
2011-10-06 11:50:00,67.13,67.48,67.08,67.18,76900.0,53.0204,53.2968,52.9809,53.0599,76900.0
2011-10-06 12:00:00,67.19,67.3,66.78,66.84,30700.0,53.0678,53.1547,52.744,52.7913,30700.0
2011-10-06 12:10:00,66.83,67.11,66.8,66.98,23800.0,52.7835,53.0046,52.7598,52.9019,23800.0
2011-10-06 12:20:00,66.96,67.09,66.9,66.95,26700.0,52.8861,52.9888,52.8387,52.8782,26700.0
2011-10-06 12:30:00,66.94,67.03,66.84,66.85,19200.0,52.8703,52.9414,52.7913,52.7992,19200.0
2011-10-06 12:40:00,66.9,66.92,66.57,66.8,38500.0,52.8387,52.8545,52.5781,52.7598,38500.0
2011-10-06 12:50:00,66.87,66.89,66.68,66.76,17800.0,52.815,52.8308,52.665,52.7282,17800.0
2011-10-06 13:00:00,66.71,66.78,66.4,66.71,22800.0,52.6887,52.744,52.4438,52.6887,22800.0
2011-10-06 13:10:00,66.72,66.85,66.59,66.67,14200.0,52.6966,52.7992,52.5939,52.6571,14200.0
2011-10-06 13:20:00,66.66,66.82,66.37,66.47,20300.0,52.6492,52.7756,52.4201,52.4991,20300.0
2011-10-06 13:30:00,66.41,66.48,66.09,66.09,54300.0,52.4517,52.507,52.199,52.199,54300.0
2011-10-06 13:40:00,66.12,66.17,65.88,66.15,53700.0,52.2227,52.2622,52.0331,52.2464,53700.0
2011-10-06 13:50:00,66.15,66.26,65.98,66.04,19100.0,52.2464,52.3333,52.1121,52.1595,19100.0
2011-10-06 14:00:00,66.07,66.37,65.9,66.36,29300.0,52.1832,52.4201,52.0489,52.4122,29300.0
2011-10-06 14:10:00,66.32,66.52,66.31,66.52,31900.0,52.3806,52.5386,52.3727,52.5386,31900.0
2011-10-06 14:20:00,66.48,66.53,66.37,66.49,24700.0,52.507,52.5465,52.4201,52.5149,24700.0
2011-10-06 14:30:00,66.52,66.57,66.12,66.12,36000.0,52.5386,52.5781,52.2227,52.2227,36000.0
2011-10-06 14:40:00,66.11,66.22,66.04,66.07,39000.0,52.2148,52.3017,52.1595,52.1832,39000.0
2011-10-06 14:50:00,66.06,66.22,65.96,66.16,34800.0,52.1753,52.3017,52.0963,52.2543,34800.0
2011-10-06 15:00:00,66.17,66.27,66.05,66.27,61800.0,52.2622,52.3412,52.1674,52.3412,61800.0
2011-10-06 15:10:00,66.28,66.31,65.81,65.87,34500.0,52.3491,52.3727,51.9778,52.0252,34500.0
2011-10-06 15:20:00,65.89,66.11,65.79,65.87,46100.0,52.041,52.2148,51.962,52.0252,46100.0
2011-10-06 15:30:00,65.85,66.15,65.8,66.04,72100.0,52.0094,52.2464,51.9699,52.1595,72100.0
2011-10-06 15:40:00,66.03,66.38,66.0,66.02,114900.0,52.1516,52.428,52.1279,52.1437,114900.0
2011-10-06 15:50:00,66.06,66.32,65.93,66.26,339400.0,52.1753,52.3806,52.0726,52.3333,339400.0
2011-10-07 09:30:00,66.63,66.86,66.35,66.37,39300.0,52.6255,52.8071,52.4043,52.4201,39300.0
2011-10-07 09:40:00,66.36,66.47,65.85,65.94,31400.0,52.4122,52.4991,52.0094,52.0805,31400.0
2011-10-07 09:50:00,65.93,66.25,65.71,66.09,37100.0,52.0726,52.3254,51.8989,52.199,37100.0
2011-10-07 10:00:00,66.05,66.17,65.74,65.93,49800.0,52.1674,52.2622,51.9226,52.0726,49800.0
2011-10-07 10:10:00,65.91,66.79,65.76,66.68,33100.0,52.0568,52.7519,51.9383,52.665,33100.0
2011-10-07 10:20:00,66.61,66.97,66.52,66.77,28800.0,52.6097,52.894,52.5386,52.7361,28800.0
2011-10-07 10:30:00,66.8,66.93,66.47,66.54,17100.0,52.7598,52.8624,52.4991,52.5544,17100.0
2011-10-07 10:40:00,66.46,66.65,66.12,66.15,22200.0,52.4912,52.6413,52.2227,52.2464,22200.0
2011-10-07 10:50:00,66.17,66.46,65.88,65.92,13900.0,52.2622,52.4912,52.0331,52.0647,13900.0
2011-10-07 11:00:00,65.92,66.12,65.79,65.97,27600.0,52.0647,52.2227,51.962,52.1042,27600.0
2011-10-07 11:10:00,65.98,66.1,65.65,65.78,19100.0,52.1121,52.2069,51.8515,51.9541,19100.0
2011-10-07 11:20:00,65.76,66.0,65.54,65.98,17600.0,51.9383,52.1279,51.7646,52.1121,17600.0
2011-10-07 11:30:00,66.02,66.08,65.62,65.7,17000.0,52.1437,52.1911,51.8278,51.891,17000.0
2011-10-07 11:40:00,65.72,66.08,65.7,65.82,16600.0,51.9068,52.1911,51.891,51.9857,16600.0
2011-10-07 11:50:00,65.82,66.13,65.78,66.1,21300.0,51.9857,52.2306,51.9541,52.2069,21300.0
2011-10-07 12:00:00,66.16,66.25,65.67,66.17,48500.0,52.2543,52.3254,51.8673,52.2622,48500.0
2011-10-07 12:10:00,66.17,66.27,65.42,65.43,35600.0,52.2622,52.3412,51.6698,51.6777,35600.0
2011-10-07 12:20:00,65.45,65.76,65.26,65.65,35600.0,51.6935,51.9383,51.5434,51.8515,35600.0
2011-10-07 12:30:00,65.61,65.78,65.41,65.51,28000.0,51.8199,51.9541,51.6619,51.7409,28000.0
2011-10-07 12:40:00,65.5,65.52,65.03,65.29,63700.0,51.733,51.7488,51.3618,51.5671,63700.0
2011-10-07 12:50:00,65.34,65.36,64.85,64.97,41000.0,51.6066,51.6224,51.2196,51.3144,41000.0
2011-10-07 13:00:00,64.96,65.27,64.95,65.1,25000.0,51.3065,51.5513,51.2986,51.4171,25000.0
2011-10-07 13:10:00,65.13,65.58,65.06,65.5,80500.0,51.4408,51.7962,51.3855,51.733,80500.0
2011-10-07 13:20:00,65.51,65.89,65.44,65.71,78000.0,51.7409,52.041,51.6856,51.8989,78000.0
2011-10-07 13:30:00,65.71,65.8,65.56,65.71,66100.0,51.8989,51.9699,51.7804,51.8989,66100.0
2011-10-07 13:40:00,65.73,65.94,65.52,65.9,26200.0,51.9147,52.0805,51.7488,52.0489,26200.0
2011-10-07 13:50:00,65.86,66.32,65.8,66.25,28300.0,52.0173,52.3806,51.9699,52.3254,28300.0
2011-10-07 14:00:00,66.25,66.55,66.24,66.39,74900.0,52.3254,52.5623,52.3175,52.4359,74900.0
2011-10-07 14:10:00,66.37,66.55,66.08,66.35,40300.0,52.4201,52.5623,52.1911,52.4043,40300.0
2011-10-07 14:20:00,66.38,66.61,66.32,66.32,90800.0,52.428,52.6097,52.3806,52.3806,90800.0
2011-10-07 14:30:00,66.28,66.57,66.22,66.41,23000.0,52.3491,52.5781,52.3017,52.4517,23000.0
2011-10-07 14:40:00,66.43,66.46,66.03,66.21,42000.0,52.4675,52.4912,52.1516,52.2938,42000.0
2011-10-07 14:50:00,66.19,66.64,66.19,66.39,187600.0,52.278,52.6334,52.278,52.4359,187600.0
2011-10-07 15:00:00,66.37,66.38,66.05,66.13,109300.0,52.4201,52.428,52.1674,52.2306,109300.0
2011-10-07 15:10:00,66.11,66.7,66.04,66.53,70600.0,52.2148,52.6808,52.1595,52.5465,70600.0
2011-10-07 15:20:00,66.52,66.91,66.52,66.89,53500.0,52.5386,52.8466,52.5386,52.8308,53500.0
2011-10-07 15:30:00,66.88,67.0,66.69,66.69,42100.0,52.8229,52.9177,52.6729,52.6729,42100.0
2011-10-07 15:40:00,66.67,66.76,66.42,66.49,80500.0,52.6571,52.7282,52.4596,52.5149,80500.0
2011-10-07 15:50:00,66.49,66.53,65.85,65.98,115000.0,52.5149,52.5465,52.0094,52.1121,115000.0
2011-10-10 09:30:00,67.53,68.21,67.51,68.21,41000.0,53.3363,53.8734,53.3205,53.8734,41000.0
2011-10-10 09:40:00,68.23,68.58,68.1,68.32,32500.0,53.8892,54.1656,53.7865,53.9603,32500.0
2011-10-10 09:50:00,68.33,69.18,68.28,69.11,79400.0,53.9682,54.6395,53.9287,54.5842,79400.0
2011-10-10 10:00:00,69.13,69.13,68.72,68.95,52000.0,54.6,54.6,54.2762,54.4579,52000.0
2011-10-10 10:10:00,68.96,69.54,68.96,69.5,39400.0,54.4658,54.9239,54.4658,54.8923,39400.0
2011-10-10 10:20:00,69.5,69.69,69.25,69.28,89000.0,54.8923,55.0423,54.6948,54.7185,89000.0
2011-10-10 10:30:00,69.32,69.37,69.13,69.13,38900.0,54.7501,54.7896,54.6,54.6,38900.0
2011-10-10 10:40:00,69.18,69.64,69.06,69.39,28800.0,54.6395,55.0028,54.5447,54.8054,28800.0
2011-10-10 10:50:00,69.38,69.41,69.1,69.16,49500.0,54.7975,54.8212,54.5763,54.6237,49500.0
2011-10-10 11:00:00,69.17,69.27,68.94,69.11,31800.0,54.6316,54.7106,54.45,54.5842,31800.0
2011-10-10 11:10:00,69.16,69.4,69.14,69.4,29000.0,54.6237,54.8133,54.6079,54.8133,29000.0
2011-10-10 11:20:00,69.38,69.53,69.21,69.53,21600.0,54.7975,54.916,54.6632,54.916,21600.0
2011-10-10 11:30:00,69.54,69.61,69.32,69.41,56200.0,54.9239,54.9791,54.7501,54.8212,56200.0
2011-10-10 11:40:00,69.41,69.72,69.39,69.53,46500.0,54.8212,55.066,54.8054,54.916,46500.0
2011-10-10 11:50:00,69.52,69.66,69.4,69.64,16600.0,54.9081,55.0186,54.8133,55.0028,16600.0
2011-10-10 12:00:00,69.65,69.73,69.54,69.62,43800.0,55.0107,55.0739,54.9239,54.987,43800.0
2011-10-10 12:10:00,69.62,69.84,69.53,69.53,35600.0,54.987,55.1608,54.916,54.916,35600.0
2011-10-10 12:20:00,69.5,69.71,69.48,69.62,31100.0,54.8923,55.0581,54.8765,54.987,31100.0
2011-10-10 12:30:00,69.64,69.7,69.49,69.6,19800.0,55.0028,55.0502,54.8844,54.9712,19800.0
2011-10-10 12:40:00,69.57,69.7,69.46,69.6,30500.0,54.9475,55.0502,54.8607,54.9712,30500.0
2011-10-10 12:50:00,69.6,69.65,69.51,69.51,23100.0,54.9712,55.0107,54.9002,54.9002,23100.0
2011-10-10 13:00:00,69.5,69.7,69.39,69.68,26600.0,54.8923,55.0502,54.8054,55.0344,26600.0
2011-10-10 13:10:00,69.68,69.94,69.68,69.93,26500.0,55.0344,55.2398,55.0344,55.2319,26500.0
2011-10-10 13:20:00,69.92,70.13,69.86,69.97,46200.0,55.224,55.3898,55.1766,55.2635,46200.0
2011-10-10 13:30:00,69.98,70.24,69.78,69.78,100700.0,55.2714,55.4767,55.1134,55.1134,100700.0
2011-10-10 13:40:00,69.8,69.88,69.6,69.68,28900.0,55.1292,55.1924,54.9712,55.0344,28900.0
2011-10-10 13:50:00,69.69,69.7,69.38,69.48,80500.0,55.0423,55.0502,54.7975,54.8765,80500.0
2011-10-10 14:00:00,69.49,69.83,69.48,69.64,84000.0,54.8844,55.1529,54.8765,55.0028,84000.0
2011-10-10 14:10:00,69.61,69.69,69.53,69.58,19100.0,54.9791,55.0423,54.916,54.9554,19100.0
2011-10-10 14:20:00,69.61,70.17,69.57,70.05,94900.0,54.9791,55.4214,54.9475,55.3267,94900.0
2011-10-10 14:30:00,70.08,70.16,69.65,69.67,53100.0,55.3504,55.4135,55.0107,55.0265,53100.0
2011-10-10 14:40:00,69.66,69.77,69.64,69.64,22800.0,55.0186,55.1055,55.0028,55.0028,22800.0
2011-10-10 14:50:00,69.62,69.72,69.43,69.44,47900.0,54.987,55.066,54.837,54.8449,47900.0
2011-10-10 15:00:00,69.45,69.54,69.27,69.3,57900.0,54.8528,54.9239,54.7106,54.7343,57900.0
2011-10-10 15:10:00,69.31,69.41,69.05,69.34,28600.0,54.7422,54.8212,54.5368,54.7659,28600.0
2011-10-10 15:20:00,69.38,69.38,68.89,69.13,50700.0,54.7975,54.7975,54.4105,54.6,50700.0
2011-10-10 15:30:00,69.11,69.4,69.03,69.34,73500.0,54.5842,54.8133,54.521,54.7659,73500.0
2011-10-10 15:40:00,69.36,69.89,69.16,69.86,97100.0,54.7817,55.2003,54.6237,55.1766,97100.0
2011-10-10 15:50:00,69.85,70.22,69.81,70.19,186300.0,55.1687,55.4609,55.1371,55.4372,186300.0
2011-10-11 09:30:00,69.75,70.15,69.47,70.0,32800.0,55.0897,55.4056,54.8686,55.2872,32800.0
2011-10-11 09:40:00,70.11,70.76,70.0,70.7,34100.0,55.374,55.8874,55.2872,55.84,34100.0
2011-10-11 09:50:00,70.73,70.86,70.6,70.65,47500.0,55.8637,55.9664,55.7611,55.8006,47500.0
2011-10-11 10:00:00,70.65,70.65,70.18,70.5,66400.0,55.8006,55.8006,55.4293,55.6821,66400.0
2011-10-11 10:10:00,70.5,71.13,70.5,71.02,80000.0,55.6821,56.1797,55.6821,56.0928,80000.0
2011-10-11 10:20:00,71.03,71.91,70.95,71.89,107600.0,56.1007,56.7957,56.0375,56.7799,107600.0
2011-10-11 10:30:00,71.85,71.9,71.41,71.45,54700.0,56.7483,56.7878,56.4008,56.4324,54700.0
2011-10-11 10:40:00,71.45,71.68,71.25,71.44,67800.0,56.4324,56.6141,56.2744,56.4245,67800.0
2011-10-11 10:50:00,71.48,71.48,70.79,70.99,87400.0,56.4561,56.4561,55.9111,56.0691,87400.0
2011-10-11 11:00:00,70.99,71.27,70.94,71.23,128000.0,56.0691,56.2902,56.0296,56.2586,128000.0
2011-10-11 11:10:00,71.23,71.26,70.83,71.15,54300.0,56.2586,56.2823,55.9427,56.1955,54300.0
2011-10-11 11:20:00,71.08,71.39,71.05,71.34,36700.0,56.1402,56.385,56.1165,56.3455,36700.0
2011-10-11 11:30:00,71.34,71.69,71.34,71.66,80000.0,56.3455,56.622,56.3455,56.5983,80000.0
2011-10-11 11:40:00,71.69,72.18,71.66,71.85,106300.0,56.622,57.009,56.5983,56.7483,106300.0
2011-10-11 11:50:00,71.81,72.06,71.61,71.69,52500.0,56.7167,56.9142,56.5588,56.622,52500.0
2011-10-11 12:00:00,71.7,71.86,71.44,71.75,43700.0,56.6299,56.7562,56.4245,56.6693,43700.0
2011-10-11 12:10:00,71.74,71.97,71.66,71.66,30400.0,56.6615,56.8431,56.5983,56.5983,30400.0
2011-10-11 12:20:00,71.67,71.67,71.39,71.4,34400.0,56.6062,56.6062,56.385,56.3929,34400.0
2011-10-11 12:30:00,71.42,71.47,70.99,71.04,79800.0,56.4087,56.4482,56.0691,56.1086,79800.0
2011-10-11 12:40:00,71.05,71.36,70.95,71.26,53100.0,56.1165,56.3613,56.0375,56.2823,53100.0
2011-10-11 12:50:00,71.25,71.37,71.17,71.19,32600.0,56.2744,56.3692,56.2113,56.2271,32600.0
2011-10-11 13:00:00,71.19,71.36,70.96,71.19,35600.0,56.2271,56.3613,56.0454,56.2271,35600.0
2011-10-11 13:10:00,71.19,71.29,70.82,71.15,43400.0,56.2271,56.306,55.9348,56.1955,43400.0
2011-10-11 13:20:00,71.16,71.5,71.11,71.5,20500.0,56.2034,56.4719,56.1639,56.4719,20500.0
2011-10-11 13:30:00,71.47,71.59,71.29,71.4,45800.0,56.4482,56.543,56.306,56.3929,45800.0
2011-10-11 13:40:00,71.36,71.54,71.15,71.23,43900.0,56.3613,56.5035,56.1955,56.2586,43900.0
2011-10-11 13:50:00,71.23,71.67,71.22,71.67,24100.0,56.2586,56.6062,56.2507,56.6062,24100.0
2011-10-11 14:00:00,71.66,71.7,71.34,71.37,18200.0,56.5983,56.6299,56.3455,56.3692,18200.0
2011-10-11 14:10:00,71.35,71.52,71.25,71.4,26500.0,56.3534,56.4877,56.2744,56.3929,26500.0
2011-10-11 14:20:00,71.33,71.45,71.05,71.05,26500.0,56.3376,56.4324,56.1165,56.1165,26500.0
2011-10-11 14:30:00,71.1,71.21,70.89,70.9,26800.0,56.156,56.2428,55.9901,55.998,26800.0
2011-10-11 14:40:00,70.91,71.09,70.8,70.83,26600.0,56.0059,56.1481,55.919,55.9427,26600.0
2011-10-11 14:50:00,70.85,71.17,70.83,71.14,20300.0,55.9585,56.2113,55.9427,56.1876,20300.0
2011-10-11 15:00:00,71.13,71.47,71.13,71.42,26600.0,56.1797,56.4482,56.1797,56.4087,26600.0
2011-10-11 15:10:00,71.43,71.56,71.33,71.38,36600.0,56.4166,56.5193,56.3376,56.3771,36600.0
2011-10-11 15:20:00,71.33,71.47,71.16,71.17,70700.0,56.3376,56.4482,56.2034,56.2113,70700.0
2011-10-11 15:30:00,71.17,71.65,71.16,71.51,60500.0,56.2113,56.5904,56.2034,56.4798,60500.0
2011-10-11 15:40:00,71.51,71.66,71.32,71.44,64900.0,56.4798,56.5983,56.3297,56.4245,64900.0
2011-10-11 15:50:00,71.44,71.6,71.26,71.46,126500.0,56.4245,56.5509,56.2823,56.4403,126500.0
2011-10-12 09:30:00,72.62,72.99,72.25,72.89,103300.0,57.3565,57.6487,57.0643,57.5697,103300.0
2011-10-12 09:40:00,72.86,73.08,72.59,72.79,57700.0,57.546,57.7198,57.3328,57.4908,57700.0
2011-10-12 09:50:00,72.86,73.17,72.66,73.13,36700.0,57.546,57.7909,57.3881,57.7593,36700.0
2011-10-12 10:00:00,73.12,73.14,72.54,73.14,68200.0,57.7514,57.7672,57.2933,57.7672,68200.0
2011-10-12 10:10:00,73.19,73.62,73.09,73.55,62900.0,57.8067,58.1463,57.7277,58.091,62900.0
2011-10-12 10:20:00,73.55,73.59,73.16,73.34,39700.0,58.091,58.1226,57.783,57.9252,39700.0
2011-10-12 10:30:00,73.35,73.74,73.31,73.69,26900.0,57.9331,58.2411,57.9015,58.2016,26900.0
2011-10-12 10:40:00,73.71,73.73,73.3,73.32,25400.0,58.2174,58.2332,57.8936,57.9094,25400.0
2011-10-12 10:50:00,73.32,73.33,72.95,72.95,73100.0,57.9094,57.9173,57.6171,57.6171,73100.0
2011-10-12 11:00:00,72.99,73.02,72.82,72.94,32400.0,57.6487,57.6724,57.5145,57.6092,32400.0
2011-10-12 11:10:00,72.99,73.07,72.86,72.95,27700.0,57.6487,57.7119,57.546,57.6171,27700.0
2011-10-12 11:20:00,72.94,73.1,72.88,73.01,13400.0,57.6092,57.7356,57.5618,57.6645,13400.0
2011-10-12 11:30:00,73.03,73.29,73.0,73.2,14500.0,57.6803,57.8857,57.6566,57.8146,14500.0
2011-10-12 11:40:00,73.23,73.33,72.99,73.1,25000.0,57.8383,57.9173,57.6487,57.7356,25000.0
2011-10-12 11:50:00,73.07,73.3,72.98,73.29,31700.0,57.7119,57.8936,57.6408,57.8857,31700.0
2011-10-12 12:00:00,73.25,73.58,73.14,73.14,53000.0,57.8541,58.1147,57.7672,57.7672,53000.0
2011-10-12 12:10:00,73.14,73.14,72.88,72.98,47000.0,57.7672,57.7672,57.5618,57.6408,47000.0
2011-10-12 12:20:00,72.95,73.31,72.95,73.1,45400.0,57.6171,57.9015,57.6171,57.7356,45400.0
2011-10-12 12:30:00,73.12,73.28,73.08,73.24,27500.0,57.7514,57.8778,57.7198,57.8462,27500.0
2011-10-12 12:40:00,73.24,73.31,73.14,73.18,18300.0,57.8462,57.9015,57.7672,57.7988,18300.0
2011-10-12 12:50:00,73.18,73.52,73.08,73.52,28300.0,57.7988,58.0673,57.7198,58.0673,28300.0
2011-10-12 13:00:00,73.5,73.75,73.5,73.53,25200.0,58.0515,58.249,58.0515,58.0752,25200.0
2011-10-12 13:10:00,73.59,73.62,73.3,73.34,18900.0,58.1226,58.1463,57.8936,57.9252,18900.0
2011-10-12 13:20:00,73.34,73.45,73.3,73.37,16600.0,57.9252,58.012,57.8936,57.9489,16600.0
2011-10-12 13:30:00,73.4,73.61,73.4,73.58,40100.0,57.9725,58.1384,57.9725,58.1147,40100.0
2011-10-12 13:40:00,73.59,73.73,73.52,73.52,32100.0,58.1226,58.2332,58.0673,58.0673,32100.0
2011-10-12 13:50:00,73.48,73.53,73.31,73.32,20200.0,58.0357,58.0752,57.9015,57.9094,20200.0
2011-10-12 14:00:00,73.33,73.58,73.16,73.51,86900.0,57.9173,58.1147,57.783,58.0594,86900.0
2011-10-12 14:10:00,73.55,73.62,73.38,73.48,19400.0,58.091,58.1463,57.9568,58.0357,19400.0
2011-10-12 14:20:00,73.51,73.59,73.36,73.49,25800.0,58.0594,58.1226,57.941,58.0436,25800.0
2011-10-12 14:30:00,73.5,73.75,73.39,73.42,16900.0,58.0515,58.249,57.9646,57.9883,16900.0
2011-10-12 14:40:00,73.45,73.58,73.39,73.53,31300.0,58.012,58.1147,57.9646,58.0752,31300.0
2011-10-12 14:50:00,73.57,73.59,73.08,73.13,34600.0,58.1068,58.1226,57.7198,57.7593,34600.0
2011-10-12 15:00:00,73.17,73.23,72.92,73.13,29600.0,57.7909,57.8383,57.5934,57.7593,29600.0
2011-10-12 15:10:00,73.08,73.24,72.9,73.03,67100.0,57.7198,57.8462,57.5776,57.6803,67100.0
2011-10-12 15:20:00,73.02,73.23,72.91,73.16,27200.0,57.6724,57.8383,57.5855,57.783,27200.0
2011-10-12 15:30:00,73.2,73.44,73.08,73.35,59700.0,57.8146,58.0041,57.7198,57.9331,59700.0
2011-10-12 15:40:00,73.34,73.5,72.8,72.87,63100.0,57.9252,58.0515,57.4987,57.5539,63100.0
2011-10-12 15:50:00,72.89,73.1,72.81,72.86,107900.0,57.5697,57.7356,57.5066,57.546,107900.0
2011-10-13 09:30:00,72.07,72.32,71.8,71.8,51200.0,56.9221,57.1195,56.7088,56.7088,51200.0
2011-10-13 09:40:00,71.8,72.35,71.73,72.13,40600.0,56.7088,57.1432,56.6536,56.9695,40600.0
2011-10-13 09:50:00,72.09,72.09,71.72,72.08,39300.0,56.9379,56.9379,56.6457,56.93,39300.0
2011-10-13 10:00:00,72.06,72.13,71.68,71.75,53200.0,56.9142,56.9695,56.6141,56.6693,53200.0
2011-10-13 10:10:00,71.72,71.9,71.36,71.36,28000.0,56.6457,56.7878,56.3613,56.3613,28000.0
2011-10-13 10:20:00,71.42,71.84,71.33,71.68,23200.0,56.4087,56.7404,56.3376,56.6141,23200.0
2011-10-13 10:30:00,71.68,71.91,71.54,71.6,20100.0,56.6141,56.7957,56.5035,56.5509,20100.0
2011-10-13 10:40:00,71.62,71.68,71.2,71.2,14900.0,56.5667,56.6141,56.2349,56.2349,14900.0
2011-10-13 10:50:00,71.28,71.38,71.06,71.07,13200.0,56.2981,56.3771,56.1244,56.1323,13200.0
2011-10-13 11:00:00,71.02,71.38,70.91,71.13,29700.0,56.0928,56.3771,56.0059,56.1797,29700.0
2011-10-13 11:10:00,71.16,71.51,71.06,71.08,27700.0,56.2034,56.4798,56.1244,56.1402,27700.0
2011-10-13 11:20:00,71.03,71.27,71.01,71.07,20100.0,56.1007,56.2902,56.0849,56.1323,20100.0
2011-10-13 11:30:00,71.13,71.37,71.11,71.26,27600.0,56.1797,56.3692,56.1639,56.2823,27600.0
2011-10-13 11:40:00,71.25,71.66,71.25,71.5,13500.0,56.2744,56.5983,56.2744,56.4719,13500.0
2011-10-13 11:50:00,71.47,71.6,71.41,71.47,15900.0,56.4482,56.5509,56.4008,56.4482,15900.0
2011-10-13 12:00:00,71.47,71.63,71.46,71.55,11000.0,56.4482,56.5746,56.4403,56.5114,11000.0
2011-10-13 12:10:00,71.52,71.56,71.32,71.4,17800.0,56.4877,56.5193,56.3297,56.3929,17800.0
2011-10-13 12:20:00,71.39,71.58,71.37,71.43,21700.0,56.385,56.5351,56.3692,56.4166,21700.0
2011-10-13 12:30:00,71.39,71.4,71.2,71.22,10600.0,56.385,56.3929,56.2349,56.2507,10600.0
2011-10-13 12:40:00,71.26,71.38,71.19,71.35,9900.0,56.2823,56.3771,56.2271,56.3534,9900.0
2011-10-13 12:50:00,71.36,71.45,71.24,71.42,26800.0,56.3613,56.4324,56.2665,56.4087,26800.0
2011-10-13 13:00:00,71.43,71.58,71.19,71.54,28900.0,56.4166,56.5351,56.2271,56.5035,28900.0
2011-10-13 13:10:00,71.54,71.74,71.54,71.63,17200.0,56.5035,56.6615,56.5035,56.5746,17200.0
2011-10-13 13:20:00,71.57,71.84,71.52,71.8,18400.0,56.5272,56.7404,56.4877,56.7088,18400.0
2011-10-13 13:30:00,71.81,71.85,71.67,71.72,20500.0,56.7167,56.7483,56.6062,56.6457,20500.0
2011-10-13 13:40:00,71.68,71.87,71.61,71.78,13500.0,56.6141,56.7641,56.5588,56.693,13500.0
2011-10-13 13:50:00,71.77,71.79,71.42,71.42,15600.0,56.6851,56.7009,56.4087,56.4087,15600.0
2011-10-13 14:00:00,71.44,71.53,71.33,71.47,16900.0,56.4245,56.4956,56.3376,56.4482,16900.0
2011-10-13 14:10:00,71.43,71.48,71.27,71.44,27400.0,56.4166,56.4561,56.2902,56.4245,27400.0
2011-10-13 14:20:00,71.42,71.57,71.19,71.32,17700.0,56.4087,56.5272,56.2271,56.3297,17700.0
2011-10-13 14:30:00,71.31,71.6,71.28,71.54,33100.0,56.3218,56.5509,56.2981,56.5035,33100.0
2011-10-13 14:40:00,71.51,72.06,71.49,72.04,18800.0,56.4798,56.9142,56.464,56.8984,18800.0
2011-10-13 14:50:00,72.04,72.25,71.94,72.14,31500.0,56.8984,57.0643,56.8194,56.9774,31500.0
2011-10-13 15:00:00,72.09,72.36,72.06,72.36,30100.0,56.9379,57.1511,56.9142,57.1511,30100.0
2011-10-13 15:10:00,72.34,72.57,72.24,72.5,58200.0,57.1353,57.317,57.0564,57.2617,58200.0
2011-10-13 15:20:00,72.49,72.5,71.9,71.9,66200.0,57.2538,57.2617,56.7878,56.7878,66200.0
2011-10-13 15:30:00,71.97,72.08,71.85,71.93,79400.0,56.8431,56.93,56.7483,56.8115,79400.0
2011-10-13 15:40:00,71.9,72.3,71.88,72.21,70700.0,56.7878,57.1037,56.772,57.0327,70700.0
2011-10-13 15:50:00,72.21,72.46,72.19,72.28,107100.0,57.0327,57.2301,57.0169,57.088,107100.0
2011-10-14 09:30:00,73.33,73.91,73.33,73.62,26700.0,57.9173,58.3754,57.9173,58.1463,26700.0
2011-10-14 09:40:00,73.65,73.95,73.44,73.6,35800.0,58.17,58.4069,58.0041,58.1305,35800.0
2011-10-14 09:50:00,73.68,73.7,73.02,73.05,80000.0,58.1937,58.2095,57.6724,57.6961,80000.0
2011-10-14 10:00:00,73.08,73.13,72.83,72.92,76600.0,57.7198,57.7593,57.5224,57.5934,76600.0
2011-10-14 10:10:00,72.92,72.93,72.58,72.77,77400.0,57.5934,57.6013,57.3249,57.475,77400.0
2011-10-14 10:20:00,72.79,73.06,72.73,72.75,16900.0,57.4908,57.704,57.4434,57.4592,16900.0
2011-10-14 10:30:00,72.71,73.07,72.5,72.91,18300.0,57.4276,57.7119,57.2617,57.5855,18300.0
2011-10-14 10:40:00,72.92,72.94,72.61,72.66,64300.0,57.5934,57.6092,57.3486,57.3881,64300.0
2011-10-14 10:50:00,72.65,72.74,72.36,72.52,65600.0,57.3802,57.4513,57.1511,57.2775,65600.0
2011-10-14 11:00:00,72.52,72.61,72.41,72.5,57600.0,57.2775,57.3486,57.1906,57.2617,57600.0
2011-10-14 11:10:00,72.48,72.58,72.33,72.5,26500.0,57.2459,57.3249,57.1274,57.2617,26500.0
2011-10-14 11:20:00,72.51,72.52,71.92,71.96,51400.0,57.2696,57.2775,56.8036,56.8352,51400.0
2011-10-14 11:30:00,71.96,72.49,71.96,72.37,63100.0,56.8352,57.2538,56.8352,57.159,63100.0
2011-10-14 11:40:00,72.35,72.51,72.35,72.38,19300.0,57.1432,57.2696,57.1432,57.1669,19300.0
2011-10-14 11:50:00,72.35,72.43,72.26,72.33,46800.0,57.1432,57.2064,57.0722,57.1274,46800.0
2011-10-14 12:00:00,72.3,72.57,72.3,72.57,58800.0,57.1037,57.317,57.1037,57.317,58800.0
2011-10-14 12:10:00,72.57,72.65,72.31,72.35,21700.0,57.317,57.3802,57.1116,57.1432,21700.0
2011-10-14 12:20:00,72.37,72.5,72.31,72.45,16200.0,57.159,57.2617,57.1116,57.2222,16200.0
2011-10-14 12:30:00,72.45,72.69,72.4,72.54,13300.0,57.2222,57.4118,57.1827,57.2933,13300.0
2011-10-14 12:40:00,72.52,72.68,72.52,72.63,19000.0,57.2775,57.4039,57.2775,57.3644,19000.0
2011-10-14 12:50:00,72.63,72.65,72.36,72.45,52000.0,57.3644,57.3802,57.1511,57.2222,52000.0
2011-10-14 13:00:00,72.45,72.71,72.44,72.64,28000.0,57.2222,57.4276,57.2143,57.3723,28000.0
2011-10-14 13:10:00,72.56,72.84,72.53,72.77,14700.0,57.3091,57.5302,57.2854,57.475,14700.0
2011-10-14 13:20:00,72.75,72.81,72.71,72.75,15700.0,57.4592,57.5066,57.4276,57.4592,15700.0
2011-10-14 13:30:00,72.7,73.1,72.68,73.1,62500.0,57.4197,57.7356,57.4039,57.7356,62500.0
2011-10-14 13:40:00,73.09,73.36,73.06,73.35,42800.0,57.7277,57.941,57.704,57.9331,42800.0
2011-10-14 13:50:00,73.35,73.49,73.28,73.48,63700.0,57.9331,58.0436,57.8778,58.0357,63700.0
2011-10-14 14:00:00,73.49,73.59,73.28,73.31,35200.0,58.0436,58.1226,57.8778,57.9015,35200.0
2011-10-14 14:10:00,73.32,73.39,73.26,73.28,15900.0,57.9094,57.9646,57.862,57.8778,15900.0
2011-10-14 14:20:00,73.26,73.33,73.13,73.13,25900.0,57.862,57.9173,57.7593,57.7593,25900.0
2011-10-14 14:30:00,73.13,73.24,72.97,73.13,54000.0,57.7593,57.8462,57.6329,57.7593,54000.0
2011-10-14 14:40:00,73.12,73.4,73.11,73.18,46200.0,57.7514,57.9725,57.7435,57.7988,46200.0
2011-10-14 14:50:00,73.17,73.56,73.17,73.56,67800.0,57.7909,58.0989,57.7909,58.0989,67800.0
2011-10-14 15:00:00,73.54,73.8,73.33,73.33,80200.0,58.0831,58.2885,57.9173,57.9173,80200.0
2011-10-14 15:10:00,73.35,73.52,73.28,73.48,14100.0,57.9331,58.0673,57.8778,58.0357,14100.0
2011-10-14 15:20:00,73.47,73.63,73.47,73.48,37200.0,58.0278,58.1542,58.0278,58.0357,37200.0
2011-10-14 15:30:00,73.53,73.74,73.29,73.3,67200.0,58.0752,58.2411,57.8857,57.8936,67200.0
2011-10-14 15:40:00,73.29,73.39,73.02,73.12,104400.0,57.8857,57.9646,57.6724,57.7514,104400.0
2011-10-14 15:50:00,73.12,73.64,73.11,73.6,152500.0,57.7514,58.1621,57.7435,58.1305,152500.0
2011-10-17 09:30:00,74.99,74.99,73.59,73.95,232000.0,59.2284,59.2284,58.1226,58.4069,232000.0
2011-10-17 09:40:00,73.88,74.23,73.45,73.84,128800.0,58.3517,58.6281,58.012,58.3201,128800.0
2011-10-17 09:50:00,73.86,74.04,72.95,73.1,124800.0,58.3359,58.478,57.6171,57.7356,124800.0
2011-10-17 10:00:00,73.1,73.32,72.93,73.2,97900.0,57.7356,57.9094,57.6013,57.8146,97900.0
2011-10-17 10:10:00,73.21,73.36,72.66,72.72,77000.0,57.8225,57.941,57.3881,57.4355,77000.0
2011-10-17 10:20:00,72.72,72.87,72.48,72.59,72600.0,57.4355,57.5539,57.2459,57.3328,72600.0
2011-10-17 10:30:00,72.59,72.63,72.33,72.52,44300.0,57.3328,57.3644,57.1274,57.2775,44300.0
2011-10-17 10:40:00,72.47,72.58,72.02,72.03,63100.0,57.238,57.3249,56.8826,56.8905,63100.0
2011-10-17 10:50:00,72.03,72.69,72.01,72.6,20100.0,56.8905,57.4118,56.8747,57.3407,20100.0
2011-10-17 11:00:00,72.59,72.65,72.24,72.29,29500.0,57.3328,57.3802,57.0564,57.0959,29500.0
2011-10-17 11:10:00,72.3,72.31,72.1,72.23,39200.0,57.1037,57.1116,56.9458,57.0485,39200.0
2011-10-17 11:20:00,72.27,72.36,72.21,72.28,34400.0,57.0801,57.1511,57.0327,57.088,34400.0
2011-10-17 11:30:00,72.24,72.37,72.15,72.37,39200.0,57.0564,57.159,56.9853,57.159,39200.0
2011-10-17 11:40:00,72.34,72.43,72.26,72.26,36100.0,57.1353,57.2064,57.0722,57.0722,36100.0
2011-10-17 11:50:00,72.27,72.47,72.27,72.39,32600.0,57.0801,57.238,57.0801,57.1748,32600.0
2011-10-17 12:00:00,72.36,72.55,72.31,72.45,26600.0,57.1511,57.3012,57.1116,57.2222,26600.0
2011-10-17 12:10:00,72.45,72.46,72.24,72.38,26700.0,57.2222,57.2301,57.0564,57.1669,26700.0
2011-10-17 12:20:00,72.36,72.6,72.34,72.58,38400.0,57.1511,57.3407,57.1353,57.3249,38400.0
2011-10-17 12:30:00,72.56,72.63,72.43,72.57,33500.0,57.3091,57.3644,57.2064,57.317,33500.0
2011-10-17 12:40:00,72.57,72.58,72.31,72.36,52800.0,57.317,57.3249,57.1116,57.1511,52800.0
2011-10-17 12:50:00,72.37,72.42,72.03,72.07,53100.0,57.159,57.1985,56.8905,56.9221,53100.0
2011-10-17 13:00:00,72.07,72.17,71.94,72.16,27400.0,56.9221,57.0011,56.8194,56.9932,27400.0
2011-10-17 13:10:00,72.15,72.45,72.11,72.37,26500.0,56.9853,57.2222,56.9537,57.159,26500.0
2011-10-17 13:20:00,72.39,72.46,72.12,72.3,50600.0,57.1748,57.2301,56.9616,57.1037,50600.0
2011-10-17 13:30:00,72.3,72.3,71.67,71.85,43600.0,57.1037,57.1037,56.6062,56.7483,43600.0
2011-10-17 13:40:00,71.85,72.25,71.85,72.02,93100.0,56.7483,57.0643,56.7483,56.8826,93100.0
2011-10-17 13:50:00,71.96,72.06,71.84,71.97,37100.0,56.8352,56.9142,56.7404,56.8431,37100.0
2011-10-17 14:00:00,71.96,72.1,71.75,71.9,65200.0,56.8352,56.9458,56.6693,56.7878,65200.0
2011-10-17 14:10:00,71.89,72.08,71.88,71.95,20600.0,56.7799,56.93,56.772,56.8273,20600.0
2011-10-17 14:20:00,71.92,72.51,71.92,72.4,93300.0,56.8036,57.2696,56.8036,57.1827,93300.0
2011-10-17 14:30:00,72.41,72.48,72.26,72.44,70900.0,57.1906,57.2459,57.0722,57.2143,70900.0
2011-10-17 14:40:00,72.45,72.98,72.35,72.88,160300.0,57.2222,57.6408,57.1432,57.5618,160300.0
2011-10-17 14:50:00,72.87,72.97,72.73,72.92,145000.0,57.5539,57.6329,57.4434,57.5934,145000.0
2011-10-17 15:00:00,72.94,73.33,72.84,72.88,136700.0,57.6092,57.9173,57.5302,57.5618,136700.0
2011-10-17 15:10:00,72.89,73.22,72.85,72.87,109700.0,57.5697,57.8304,57.5381,57.5539,109700.0
2011-10-17 15:20:00,72.89,72.92,72.6,72.67,182700.0,57.5697,57.5934,57.3407,57.396,182700.0
2011-10-17 15:30:00,72.67,72.97,72.62,72.7,148500.0,57.396,57.6329,57.3565,57.4197,148500.0
2011-10-17 15:40:00,72.69,73.26,72.66,73.04,219900.0,57.4118,57.862,57.3881,57.6882,219900.0
2011-10-17 15:50:00,73.04,73.12,72.56,72.68,341200.0,57.6882,57.7514,57.3091,57.4039,341200.0
2011-10-18 09:30:00,75.87,75.99,74.05,75.15,413400.0,59.9234,60.0182,58.4859,59.3547,413400.0
2011-10-18 09:40:00,75.19,75.19,72.8,72.82,278700.0,59.3863,59.3863,57.4987,57.5145,278700.0
2011-10-18 09:50:00,72.88,74.34,72.58,74.1,369600.0,57.5618,58.715,57.3249,58.5254,369600.0
2011-10-18 10:00:00,74.16,74.59,73.6,73.91,208000.0,58.5728,58.9124,58.1305,58.3754,208000.0
2011-10-18 10:10:00,73.95,74.4,73.52,73.94,142100.0,58.4069,58.7624,58.0673,58.399,142100.0
2011-10-18 10:20:00,74.02,76.25,73.94,75.64,374900.0,58.4622,60.2235,58.399,59.7417,374900.0
2011-10-18 10:30:00,75.62,75.88,75.37,75.47,166800.0,59.7259,59.9313,59.5285,59.6075,166800.0
2011-10-18 10:40:00,75.48,75.8,75.41,75.55,83300.0,59.6154,59.8681,59.5601,59.6707,83300.0
2011-10-18 10:50:00,75.58,76.39,75.56,76.04,155100.0,59.6943,60.3341,59.6786,60.0577,155100.0
2011-10-18 11:00:00,76.03,76.2,75.61,76.03,112800.0,60.0498,60.184,59.718,60.0498,112800.0
2011-10-18 11:10:00,76.03,76.27,75.58,75.64,107100.0,60.0498,60.2393,59.6943,59.7417,107100.0
2011-10-18 11:20:00,75.59,75.59,74.77,74.89,82800.0,59.7022,59.7022,59.0546,59.1494,82800.0
2011-10-18 11:30:00,74.88,76.04,74.88,75.97,85800.0,59.1415,60.0577,59.1415,60.0024,85800.0
2011-10-18 11:40:00,75.98,75.98,75.53,75.56,56700.0,60.0103,60.0103,59.6549,59.6786,56700.0
2011-10-18 11:50:00,75.6,75.64,75.11,75.41,65800.0,59.7101,59.7417,59.3231,59.5601,65800.0
2011-10-18 12:00:00,75.43,75.85,75.41,75.73,48900.0,59.5759,59.9076,59.5601,59.8128,48900.0
2011-10-18 12:10:00,75.76,75.95,75.35,75.47,31300.0,59.8365,59.9866,59.5127,59.6075,31300.0
2011-10-18 12:20:00,75.46,75.59,75.24,75.57,36900.0,59.5996,59.7022,59.4258,59.6864,36900.0
2011-10-18 12:30:00,75.57,75.58,75.3,75.34,30000.0,59.6864,59.6943,59.4732,59.5048,30000.0
2011-10-18 12:40:00,75.36,75.46,75.25,75.25,45500.0,59.5206,59.5996,59.4337,59.4337,45500.0
2011-10-18 12:50:00,75.23,75.3,75.04,75.28,45700.0,59.4179,59.4732,59.2678,59.4574,45700.0
2011-10-18 13:00:00,75.26,75.4,75.24,75.32,36100.0,59.4416,59.5522,59.4258,59.489,36100.0
2011-10-18 13:10:00,75.32,75.32,75.17,75.31,34100.0,59.489,59.489,59.3705,59.4811,34100.0
2011-10-18 13:20:00,75.3,75.53,75.24,75.53,83400.0,59.4732,59.6549,59.4258,59.6549,83400.0
2011-10-18 13:30:00,75.54,75.63,75.27,75.37,64500.0,59.6628,59.7338,59.4495,59.5285,64500.0
2011-10-18 13:40:00,75.37,75.72,75.21,75.72,60500.0,59.5285,59.8049,59.4021,59.8049,60500.0
2011-10-18 13:50:00,75.72,76.13,75.69,75.95,65700.0,59.8049,60.1287,59.7812,59.9866,65700.0
2011-10-18 14:00:00,75.94,76.45,75.83,76.45,77700.0,59.9787,60.3815,59.8918,60.3815,77700.0
2011-10-18 14:10:00,76.37,76.73,76.3,76.69,69900.0,60.3183,60.6026,60.263,60.571,69900.0
2011-10-18 14:20:00,76.67,77.64,76.65,77.5,146200.0,60.5552,61.3214,60.5395,61.2108,146200.0
2011-10-18 14:30:00,77.45,77.48,77.07,77.19,96100.0,61.1713,61.195,60.8712,60.966,96100.0
2011-10-18 14:40:00,77.16,77.22,76.71,76.71,88500.0,60.9423,60.9896,60.5868,60.5868,88500.0
2011-10-18 14:50:00,76.7,76.88,76.59,76.8,84100.0,60.5789,60.7211,60.4921,60.6579,84100.0
2011-10-18 15:00:00,76.79,77.63,76.78,77.45,148700.0,60.65,61.3135,60.6421,61.1713,148700.0
2011-10-18 15:10:00,77.46,78.17,77.43,77.46,132300.0,61.1792,61.74,61.1555,61.1792,132300.0
2011-10-18 15:20:00,77.52,77.9,77.12,77.18,138000.0,61.2266,61.5267,60.9107,60.9581,138000.0
2011-10-18 15:30:00,77.19,77.73,76.98,77.41,131200.0,60.966,61.3925,60.8001,61.1397,131200.0
2011-10-18 15:40:00,77.38,77.84,77.1,77.29,170600.0,61.116,61.4793,60.8949,61.0449,170600.0
2011-10-18 15:50:00,77.29,77.68,76.84,77.19,318800.0,61.0449,61.353,60.6895,60.966,318800.0
2011-10-19 09:30:00,77.28,78.2,76.86,78.1,78300.0,61.037,61.7637,60.7053,61.6847,78300.0
2011-10-19 09:40:00,78.11,78.61,78.05,78.14,242000.0,61.6926,62.0875,61.6452,61.7163,242000.0
2011-10-19 09:50:00,78.13,78.75,78.12,78.66,87400.0,61.7084,62.1981,61.7005,62.127,87400.0
2011-10-19 10:00:00,78.65,78.7,77.89,78.13,217200.0,62.1191,62.1586,61.5188,61.7084,217200.0
2011-10-19 10:10:00,78.12,79.5,78.12,79.44,107000.0,61.7005,62.7904,61.7005,62.743,107000.0
2011-10-19 10:20:00,79.41,79.45,78.69,79.19,96800.0,62.7193,62.7509,62.1507,62.5456,96800.0
2011-10-19 10:30:00,79.23,79.24,78.85,78.88,46500.0,62.5772,62.5851,62.277,62.3007,46500.0
2011-10-19 10:40:00,78.93,79.23,78.8,78.99,48400.0,62.3402,62.5772,62.2376,62.3876,48400.0
2011-10-19 10:50:00,79.0,79.24,78.89,79.01,47900.0,62.3955,62.5851,62.3086,62.4034,47900.0
2011-10-19 11:00:00,79.04,79.16,78.94,79.0,49200.0,62.4271,62.5219,62.3481,62.3955,49200.0
2011-10-19 11:10:00,78.97,79.16,78.64,78.66,57900.0,62.3718,62.5219,62.1112,62.127,57900.0
2011-10-19 11:20:00,78.67,78.97,78.22,78.34,133100.0,62.1349,62.3718,61.7795,61.8742,133100.0
2011-10-19 11:30:00,78.35,79.14,78.35,79.06,57600.0,61.8821,62.5061,61.8821,62.4429,57600.0
2011-10-19 11:40:00,79.04,79.06,78.61,78.73,59600.0,62.4271,62.4429,62.0875,62.1823,59600.0
2011-10-19 11:50:00,78.73,78.87,78.26,78.3,89100.0,62.1823,62.2928,61.8111,61.8426,89100.0
2011-10-19 12:00:00,78.31,78.46,77.88,77.89,103900.0,61.8505,61.969,61.5109,61.5188,103900.0
2011-10-19 12:10:00,77.9,77.93,77.69,77.76,103600.0,61.5267,61.5504,61.3609,61.4161,103600.0
2011-10-19 12:20:00,77.75,78.07,77.73,77.93,50400.0,61.4082,61.661,61.3925,61.5504,50400.0
2011-10-19 12:30:00,77.89,77.93,77.5,77.5,57800.0,61.5188,61.5504,61.2108,61.2108,57800.0
2011-10-19 12:40:00,77.51,77.67,77.37,77.37,96600.0,61.2187,61.3451,61.1081,61.1081,96600.0
2011-10-19 12:50:00,77.41,77.54,77.33,77.35,48700.0,61.1397,61.2424,61.0765,61.0923,48700.0
2011-10-19 13:00:00,77.36,77.47,77.05,77.17,94100.0,61.1002,61.1871,60.8554,60.9502,94100.0
2011-10-19 13:10:00,77.19,77.39,77.05,77.31,24300.0,60.966,61.1239,60.8554,61.0607,24300.0
2011-10-19 13:20:00,77.33,77.66,77.28,77.46,50500.0,61.0765,61.3372,61.037,61.1792,50500.0
2011-10-19 13:30:00,77.45,77.45,77.07,77.07,30700.0,61.1713,61.1713,60.8712,60.8712,30700.0
2011-10-19 13:40:00,77.08,77.12,76.74,76.92,51900.0,60.8791,60.9107,60.6105,60.7527,51900.0
2011-10-19 13:50:00,76.92,77.23,76.88,77.17,22100.0,60.7527,60.9975,60.7211,60.9502,22100.0
2011-10-19 14:00:00,77.18,77.26,76.45,76.51,132000.0,60.9581,61.0212,60.3815,60.4289,132000.0
2011-10-19 14:10:00,76.5,76.58,76.14,76.21,79700.0,60.421,60.4842,60.1366,60.1919,79700.0
2011-10-19 14:20:00,76.22,76.27,76.03,76.13,106500.0,60.1998,60.2393,60.0498,60.1287,106500.0
2011-10-19 14:30:00,76.12,76.35,76.1,76.13,147300.0,60.1208,60.3025,60.1051,60.1287,147300.0
2011-10-19 14:40:00,76.13,76.86,76.1,76.69,77100.0,60.1287,60.7053,60.1051,60.571,77100.0
2011-10-19 14:50:00,76.7,76.74,76.13,76.22,66500.0,60.5789,60.6105,60.1287,60.1998,66500.0
2011-10-19 15:00:00,76.18,76.29,75.93,76.06,95000.0,60.1682,60.2551,59.9708,60.0735,95000.0
2011-10-19 15:10:00,76.05,76.57,75.93,76.49,52600.0,60.0656,60.4763,59.9708,60.4131,52600.0
2011-10-19 15:20:00,76.44,76.45,76.12,76.12,54300.0,60.3736,60.3815,60.1208,60.1208,54300.0
2011-10-19 15:30:00,76.11,76.59,76.03,76.17,70900.0,60.113,60.4921,60.0498,60.1603,70900.0
2011-10-19 15:40:00,76.17,76.54,75.88,76.53,130900.0,60.1603,60.4526,59.9313,60.4447,130900.0
2011-10-19 15:50:00,76.51,76.53,76.14,76.27,147200.0,60.4289,60.4447,60.1366,60.2393,147200.0
2011-10-20 09:30:00,76.67,77.16,75.21,75.81,108900.0,60.5552,60.9423,59.4021,59.876,108900.0
2011-10-20 09:40:00,75.76,76.74,75.52,76.69,81100.0,59.8365,60.6105,59.647,60.571,81100.0
2011-10-20 09:50:00,76.74,76.79,76.03,76.2,56500.0,60.6105,60.65,60.0498,60.184,56500.0
2011-10-20 10:00:00,76.23,77.2,76.23,76.98,64500.0,60.2077,60.9739,60.2077,60.8001,64500.0
2011-10-20 10:10:00,76.98,77.5,76.98,77.12,48600.0,60.8001,61.2108,60.8001,60.9107,48600.0
2011-10-20 10:20:00,77.12,77.27,76.26,76.45,54100.0,60.9107,61.0291,60.2314,60.3815,54100.0
2011-10-20 10:30:00,76.46,76.7,76.34,76.61,48800.0,60.3894,60.5789,60.2946,60.5079,48800.0
2011-10-20 10:40:00,76.63,76.64,76.0,76.0,33900.0,60.5237,60.5316,60.0261,60.0261,33900.0
2011-10-20 10:50:00,75.99,76.14,75.67,75.67,43600.0,60.0182,60.1366,59.7654,59.7654,43600.0
2011-10-20 11:00:00,75.64,75.98,75.46,75.96,60200.0,59.7417,60.0103,59.5996,59.9945,60200.0
2011-10-20 11:10:00,75.94,76.01,75.7,75.82,31300.0,59.9787,60.034,59.7891,59.8839,31300.0
2011-10-20 11:20:00,75.81,76.43,75.8,76.4,22900.0,59.876,60.3657,59.8681,60.342,22900.0
2011-10-20 11:30:00,76.4,76.62,76.2,76.57,62900.0,60.342,60.5158,60.184,60.4763,62900.0
2011-10-20 11:40:00,76.52,76.63,76.3,76.45,16800.0,60.4368,60.5237,60.263,60.3815,16800.0
2011-10-20 11:50:00,76.42,76.42,75.83,76.04,48000.0,60.3578,60.3578,59.8918,60.0577,48000.0
2011-10-20 12:00:00,76.04,76.04,75.75,75.75,52100.0,60.0577,60.0577,59.8286,59.8286,52100.0
2011-10-20 12:10:00,75.77,76.06,75.73,75.9,32000.0,59.8444,60.0735,59.8128,59.9471,32000.0
2011-10-20 12:20:00,75.93,76.22,75.9,76.12,42600.0,59.9708,60.1998,59.9471,60.1208,42600.0
2011-10-20 12:30:00,76.09,76.22,76.02,76.07,65600.0,60.0972,60.1998,60.0419,60.0814,65600.0
2011-10-20 12:40:00,76.07,76.1,75.95,75.97,27500.0,60.0814,60.1051,59.9866,60.0024,27500.0
2011-10-20 12:50:00,75.97,76.15,75.96,76.02,94700.0,60.0024,60.1445,59.9945,60.0419,94700.0
2011-10-20 13:00:00,76.03,76.46,76.02,76.27,79900.0,60.0498,60.3894,60.0419,60.2393,79900.0
2011-10-20 13:10:00,76.31,76.59,76.27,76.5,120400.0,60.2709,60.4921,60.2393,60.421,120400.0
2011-10-20 13:20:00,76.5,76.85,76.43,76.65,64700.0,60.421,60.6974,60.3657,60.5395,64700.0
2011-10-20 13:30:00,76.62,76.88,76.3,76.38,81300.0,60.5158,60.7211,60.263,60.3262,81300.0
2011-10-20 13:40:00,76.35,76.49,76.08,76.4,93300.0,60.3025,60.4131,60.0893,60.342,93300.0
2011-10-20 13:50:00,76.41,76.71,76.32,76.32,51300.0,60.3499,60.5868,60.2788,60.2788,51300.0
2011-10-20 14:00:00,76.38,76.62,76.17,76.19,28700.0,60.3262,60.5158,60.1603,60.1761,28700.0
2011-10-20 14:10:00,76.23,76.46,76.12,76.43,32900.0,60.2077,60.3894,60.1208,60.3657,32900.0
2011-10-20 14:20:00,76.44,76.59,76.31,76.31,65400.0,60.3736,60.4921,60.2709,60.2709,65400.0
2011-10-20 14:30:00,76.29,76.92,76.24,76.92,36800.0,60.2551,60.7527,60.2156,60.7527,36800.0
2011-10-20 14:40:00,76.89,77.01,76.59,76.71,99300.0,60.729,60.8238,60.4921,60.5868,99300.0
2011-10-20 14:50:00,76.72,77.16,76.67,76.74,64400.0,60.5947,60.9423,60.5552,60.6105,64400.0
2011-10-20 15:00:00,76.73,76.96,76.68,76.84,40000.0,60.6026,60.7843,60.5631,60.6895,40000.0
2011-10-20 15:10:00,76.84,77.11,76.71,77.08,63700.0,60.6895,60.9028,60.5868,60.8791,63700.0
2011-10-20 15:20:00,77.06,77.14,76.56,76.71,51100.0,60.8633,60.9265,60.4684,60.5868,51100.0
2011-10-20 15:30:00,76.71,76.92,76.62,76.71,36700.0,60.5868,60.7527,60.5158,60.5868,36700.0
2011-10-20 15:40:00,76.72,77.17,76.72,77.16,76500.0,60.5947,60.9502,60.5947,60.9423,76500.0
2011-10-20 15:50:00,77.17,77.2,76.91,77.05,117100.0,60.9502,60.9739,60.7448,60.8554,117100.0
2011-10-21 09:30:00,78.29,78.49,77.71,77.86,151800.0,61.8348,61.9927,61.3767,61.4951,151800.0
2011-10-21 09:40:00,77.85,78.03,77.53,77.64,52100.0,61.4872,61.6294,61.2345,61.3214,52100.0
2011-10-21 09:50:00,77.64,77.7,77.52,77.55,59100.0,61.3214,61.3688,61.2266,61.2503,59100.0
2011-10-21 10:00:00,77.56,77.78,77.56,77.78,30500.0,61.2582,61.4319,61.2582,61.4319,30500.0
2011-10-21 10:10:00,77.79,78.48,77.79,78.48,43400.0,61.4398,61.9848,61.4398,61.9848,43400.0
2011-10-21 10:20:00,78.5,78.7,78.44,78.58,25600.0,62.0006,62.1586,61.9532,62.0638,25600.0
2011-10-21 10:30:00,78.59,78.59,78.37,78.39,51200.0,62.0717,62.0717,61.8979,61.9137,51200.0
2011-10-21 10:40:00,78.34,78.34,77.91,77.99,62300.0,61.8742,61.8742,61.5346,61.5978,62300.0
2011-10-21 10:50:00,78.01,78.04,77.64,77.9,43200.0,61.6136,61.6373,61.3214,61.5267,43200.0
2011-10-21 11:00:00,77.94,78.06,77.9,77.97,25400.0,61.5583,61.6531,61.5267,61.582,25400.0
2011-10-21 11:10:00,77.97,78.07,77.92,77.93,56200.0,61.582,61.661,61.5425,61.5504,56200.0
2011-10-21 11:20:00,77.93,78.0,77.9,77.96,69600.0,61.5504,61.6057,61.5267,61.5741,69600.0
2011-10-21 11:30:00,77.95,77.99,77.66,77.66,40500.0,61.5662,61.5978,61.3372,61.3372,40500.0
2011-10-21 11:40:00,77.67,77.97,77.67,77.81,33800.0,61.3451,61.582,61.3451,61.4556,33800.0
2011-10-21 11:50:00,77.82,77.96,77.75,77.8,28300.0,61.4635,61.5741,61.4082,61.4477,28300.0
2011-10-21 12:00:00,77.79,77.87,77.67,77.71,24200.0,61.4398,61.503,61.3451,61.3767,24200.0
2011-10-21 12:10:00,77.69,77.83,77.66,77.74,22500.0,61.3609,61.4714,61.3372,61.4004,22500.0
2011-10-21 12:20:00,77.77,77.84,77.61,77.79,25700.0,61.424,61.4793,61.2977,61.4398,25700.0
2011-10-21 12:30:00,77.82,77.83,77.45,77.58,37400.0,61.4635,61.4714,61.1713,61.274,37400.0
2011-10-21 12:40:00,77.59,77.72,77.56,77.58,23800.0,61.2819,61.3846,61.2582,61.274,23800.0
2011-10-21 12:50:00,77.55,77.56,77.45,77.54,31000.0,61.2503,61.2582,61.1713,61.2424,31000.0
2011-10-21 13:00:00,77.5,77.52,77.31,77.34,27500.0,61.2108,61.2266,61.0607,61.0844,27500.0
2011-10-21 13:10:00,77.34,77.47,77.13,77.37,25300.0,61.0844,61.1871,60.9186,61.1081,25300.0
2011-10-21 13:20:00,77.44,77.61,77.29,77.31,35000.0,61.1634,61.2977,61.0449,61.0607,35000.0
2011-10-21 13:30:00,77.32,77.55,77.21,77.43,36100.0,61.0686,61.2503,60.9817,61.1555,36100.0
2011-10-21 13:40:00,77.41,77.46,77.22,77.25,45100.0,61.1397,61.1792,60.9896,61.0133,45100.0
2011-10-21 13:50:00,77.3,77.35,77.07,77.11,34000.0,61.0528,61.0923,60.8712,60.9028,34000.0
2011-10-21 14:00:00,77.09,77.5,77.02,77.29,77400.0,60.887,61.2108,60.8317,61.0449,77400.0
2011-10-21 14:10:00,77.28,77.38,77.21,77.24,55100.0,61.037,61.116,60.9817,61.0054,55100.0
2011-10-21 14:20:00,77.24,77.61,77.24,77.55,71300.0,61.0054,61.2977,61.0054,61.2503,71300.0
2011-10-21 14:30:00,77.54,77.62,77.32,77.4,47000.0,61.2424,61.3056,61.0686,61.1318,47000.0
2011-10-21 14:40:00,77.4,77.67,77.37,77.5,43400.0,61.1318,61.3451,61.1081,61.2108,43400.0
2011-10-21 14:50:00,77.49,77.74,77.46,77.74,61000.0,61.2029,61.4004,61.1792,61.4004,61000.0
2011-10-21 15:00:00,77.75,77.94,77.69,77.77,66100.0,61.4082,61.5583,61.3609,61.424,66100.0
2011-10-21 15:10:00,77.77,77.85,77.69,77.79,42700.0,61.424,61.4872,61.3609,61.4398,42700.0
2011-10-21 15:20:00,77.77,77.96,77.76,77.76,76000.0,61.424,61.5741,61.4161,61.4161,76000.0
2011-10-21 15:30:00,77.74,77.88,77.65,77.65,56000.0,61.4004,61.5109,61.3293,61.3293,56000.0
2011-10-21 15:40:00,77.67,77.74,77.41,77.66,135900.0,61.3451,61.4004,61.1397,61.3372,135900.0
2011-10-21 15:50:00,77.67,77.96,77.62,77.84,377900.0,61.3451,61.5741,61.3056,61.4793,377900.0
2011-10-24 09:30:00,78.1,78.63,77.85,78.34,79900.0,61.6847,62.1033,61.4872,61.8742,79900.0
2011-10-24 09:40:00,78.34,78.72,78.33,78.7,57300.0,61.8742,62.1744,61.8663,62.1586,57300.0
2011-10-24 09:50:00,78.77,78.79,78.43,78.78,58000.0,62.2139,62.2297,61.9453,62.2218,58000.0
2011-10-24 10:00:00,78.76,78.82,78.49,78.74,73100.0,62.206,62.2534,61.9927,62.1902,73100.0
2011-10-24 10:10:00,78.78,78.94,78.75,78.94,75900.0,62.2218,62.3481,62.1981,62.3481,75900.0
2011-10-24 10:20:00,78.89,78.99,78.72,78.76,57500.0,62.3086,62.3876,62.1744,62.206,57500.0
2011-10-24 10:30:00,78.75,79.25,78.74,78.99,36900.0,62.1981,62.593,62.1902,62.3876,36900.0
2011-10-24 10:40:00,78.94,78.95,78.52,78.6,73800.0,62.3481,62.356,62.0164,62.0796,73800.0
2011-10-24 10:50:00,78.61,78.74,78.53,78.55,42900.0,62.0875,62.1902,62.0243,62.0401,42900.0
2011-10-24 11:00:00,78.55,78.86,78.54,78.83,58300.0,62.0401,62.2849,62.0322,62.2613,58300.0
2011-10-24 11:10:00,78.87,79.16,78.81,79.15,34200.0,62.2928,62.5219,62.2455,62.514,34200.0
2011-10-24 11:20:00,79.16,79.28,79.13,79.22,51900.0,62.5219,62.6167,62.4982,62.5693,51900.0
2011-10-24 11:30:00,79.22,79.59,79.22,79.58,42800.0,62.5693,62.8615,62.5693,62.8536,42800.0
2011-10-24 11:40:00,79.59,79.72,79.53,79.56,39900.0,62.8615,62.9642,62.8141,62.8378,39900.0
2011-10-24 11:50:00,79.54,79.81,79.36,79.8,68000.0,62.822,63.0353,62.6799,63.0274,68000.0
2011-10-24 12:00:00,79.77,79.82,79.65,79.81,34200.0,63.0037,63.0432,62.9089,63.0353,34200.0
2011-10-24 12:10:00,79.83,79.98,79.78,79.94,38800.0,63.0511,63.1695,63.0116,63.1379,38800.0
2011-10-24 12:20:00,79.94,80.0,79.87,80.0,24800.0,63.1379,63.1853,63.0827,63.1853,24800.0
2011-10-24 12:30:00,79.99,79.99,79.75,79.79,25800.0,63.1774,63.1774,62.9879,63.0195,25800.0
2011-10-24 12:40:00,79.76,79.88,79.72,79.78,30600.0,62.9958,63.0906,62.9642,63.0116,30600.0
2011-10-24 12:50:00,79.75,80.0,79.74,79.96,30200.0,62.9879,63.1853,62.98,63.1537,30200.0
2011-10-24 13:00:00,79.99,80.07,79.89,80.04,74300.0,63.1774,63.2406,63.0985,63.2169,74300.0
2011-10-24 13:10:00,80.02,80.19,79.95,80.12,53300.0,63.2011,63.3354,63.1458,63.2801,53300.0
2011-10-24 13:20:00,80.12,80.16,80.07,80.09,17200.0,63.2801,63.3117,63.2406,63.2564,17200.0
2011-10-24 13:30:00,80.07,80.07,79.92,80.0,42000.0,63.2406,63.2406,63.1222,63.1853,42000.0
2011-10-24 13:40:00,79.99,80.37,79.99,80.22,36900.0,63.1774,63.4776,63.1774,63.3591,36900.0
2011-10-24 13:50:00,80.21,80.26,80.14,80.17,20600.0,63.3512,63.3907,63.2959,63.3196,20600.0
2011-10-24 14:00:00,80.17,80.2,79.9,79.94,89300.0,63.3196,63.3433,63.1064,63.1379,89300.0
2011-10-24 14:10:00,79.95,79.98,79.5,79.54,36200.0,63.1458,63.1695,62.7904,62.822,36200.0
2011-10-24 14:20:00,79.56,79.72,79.54,79.65,31100.0,62.8378,62.9642,62.822,62.9089,31100.0
2011-10-24 14:30:00,79.66,79.86,79.65,79.86,27800.0,62.9168,63.0748,62.9089,63.0748,27800.0
2011-10-24 14:40:00,79.87,79.87,79.62,79.73,32200.0,63.0827,63.0827,62.8852,62.9721,32200.0
2011-10-24 14:50:00,79.73,79.92,79.7,79.9,27500.0,62.9721,63.1222,62.9484,63.1064,27500.0
2011-10-24 15:00:00,79.95,80.01,79.8,79.83,55200.0,63.1458,63.1932,63.0274,63.0511,55200.0
2011-10-24 15:10:00,79.9,79.9,79.54,79.68,51800.0,63.1064,63.1064,62.822,62.9326,51800.0
2011-10-24 15:20:00,79.67,79.76,79.5,79.6,50200.0,62.9247,62.9958,62.7904,62.8694,50200.0
2011-10-24 15:30:00,79.57,79.64,79.37,79.46,108800.0,62.8457,62.901,62.6878,62.7588,108800.0
2011-10-24 15:40:00,79.48,80.0,79.47,79.61,146600.0,62.7746,63.1853,62.7667,62.8773,146600.0
2011-10-24 15:50:00,79.6,79.91,79.55,79.88,172800.0,62.8694,63.1143,62.8299,63.0906,172800.0
2011-10-25 09:30:00,79.22,79.22,76.83,77.37,142900.0,62.5693,62.5693,60.6816,61.1081,142900.0
2011-10-25 09:40:00,77.35,78.23,77.35,78.08,44800.0,61.0923,61.7874,61.0923,61.6689,44800.0
2011-10-25 09:50:00,78.09,78.43,77.93,78.21,44000.0,61.6768,61.9453,61.5504,61.7716,44000.0
2011-10-25 10:00:00,78.2,78.25,77.8,78.18,43100.0,61.7637,61.8032,61.4477,61.7479,43100.0
2011-10-25 10:10:00,78.19,78.57,78.05,78.51,52300.0,61.7558,62.0559,61.6452,62.0085,52300.0
2011-10-25 10:20:00,78.51,79.02,78.47,78.94,50800.0,62.0085,62.4113,61.9769,62.3481,50800.0
2011-10-25 10:30:00,78.91,79.17,78.83,79.17,28500.0,62.3244,62.5298,62.2613,62.5298,28500.0
2011-10-25 10:40:00,79.17,79.22,78.91,79.02,48500.0,62.5298,62.5693,62.3244,62.4113,48500.0
2011-10-25 10:50:00,78.97,78.98,78.45,78.45,65400.0,62.3718,62.3797,61.9611,61.9611,65400.0
2011-10-25 11:00:00,78.43,78.59,78.22,78.29,40100.0,61.9453,62.0717,61.7795,61.8348,40100.0
2011-10-25 11:10:00,78.34,78.43,78.1,78.11,18300.0,61.8742,61.9453,61.6847,61.6926,18300.0
2011-10-25 11:20:00,78.12,78.19,77.85,78.05,63900.0,61.7005,61.7558,61.4872,61.6452,63900.0
2011-10-25 11:30:00,78.05,78.22,77.98,78.13,22500.0,61.6452,61.7795,61.5899,61.7084,22500.0
2011-10-25 11:40:00,78.13,78.28,77.89,78.26,47500.0,61.7084,61.8269,61.5188,61.8111,47500.0
2011-10-25 11:50:00,78.21,78.63,78.18,78.56,21700.0,61.7716,62.1033,61.7479,62.048,21700.0
2011-10-25 12:00:00,78.59,78.96,78.38,78.84,29900.0,62.0717,62.3639,61.9058,62.2691,29900.0
2011-10-25 12:10:00,78.84,78.94,78.71,78.94,29600.0,62.2691,62.3481,62.1665,62.3481,29600.0
2011-10-25 12:20:00,78.94,79.05,78.74,79.04,33300.0,62.3481,62.435,62.1902,62.4271,33300.0
2011-10-25 12:30:00,78.98,79.12,78.81,78.87,24500.0,62.3797,62.4903,62.2455,62.2928,24500.0
2011-10-25 12:40:00,78.87,78.87,78.47,78.48,23700.0,62.2928,62.2928,61.9769,61.9848,23700.0
2011-10-25 12:50:00,78.46,78.57,78.44,78.45,15800.0,61.969,62.0559,61.9532,61.9611,15800.0
2011-10-25 13:00:00,78.45,78.78,78.41,78.71,23400.0,61.9611,62.2218,61.9295,62.1665,23400.0
2011-10-25 13:10:00,78.77,78.77,78.54,78.62,18500.0,62.2139,62.2139,62.0322,62.0954,18500.0
2011-10-25 13:20:00,78.62,78.71,78.5,78.66,31400.0,62.0954,62.1665,62.0006,62.127,31400.0
2011-10-25 13:30:00,78.61,78.61,78.43,78.43,20400.0,62.0875,62.0875,61.9453,61.9453,20400.0
2011-10-25 13:40:00,78.39,78.5,78.32,78.39,17000.0,61.9137,62.0006,61.8584,61.9137,17000.0
2011-10-25 13:50:00,78.41,78.63,78.41,78.55,49300.0,61.9295,62.1033,61.9295,62.0401,49300.0
2011-10-25 14:00:00,78.52,78.53,78.18,78.45,31000.0,62.0164,62.0243,61.7479,61.9611,31000.0
2011-10-25 14:10:00,78.41,78.43,78.25,78.32,41800.0,61.9295,61.9453,61.8032,61.8584,41800.0
2011-10-25 14:20:00,78.35,78.37,78.2,78.22,55500.0,61.8821,61.8979,61.7637,61.7795,55500.0
2011-10-25 14:30:00,78.21,78.29,77.88,77.89,71500.0,61.7716,61.8348,61.5109,61.5188,71500.0
2011-10-25 14:40:00,77.91,78.17,77.86,78.02,75700.0,61.5346,61.74,61.4951,61.6215,75700.0
2011-10-25 14:50:00,78.07,78.07,77.91,78.05,76000.0,61.661,61.661,61.5346,61.6452,76000.0
2011-10-25 15:00:00,78.06,78.27,78.06,78.17,51500.0,61.6531,61.819,61.6531,61.74,51500.0
2011-10-25 15:10:00,78.15,78.16,77.96,77.96,40400.0,61.7242,61.7321,61.5741,61.5741,40400.0
2011-10-25 15:20:00,77.96,78.05,77.81,77.84,43900.0,61.5741,61.6452,61.4556,61.4793,43900.0
2011-10-25 15:30:00,77.85,78.15,77.85,77.88,59400.0,61.4872,61.7242,61.4872,61.5109,59400.0
2011-10-25 15:40:00,77.95,78.03,77.6,77.68,55000.0,61.5662,61.6294,61.2898,61.353,55000.0
2011-10-25 15:50:00,77.66,77.74,77.37,77.56,154100.0,61.3372,61.4004,61.1081,61.2582,154100.0
2011-10-26 09:30:00,79.16,79.16,78.26,78.44,66600.0,62.5219,62.5219,61.8111,61.9532,66600.0
2011-10-26 09:40:00,78.42,78.88,78.42,78.62,61800.0,61.9374,62.3007,61.9374,62.0954,61800.0
2011-10-26 09:50:00,78.67,79.02,78.5,78.7,44800.0,62.1349,62.4113,62.0006,62.1586,44800.0
2011-10-26 10:00:00,78.73,78.86,78.24,78.24,71900.0,62.1823,62.2849,61.7953,61.7953,71900.0
2011-10-26 10:10:00,78.3,78.44,78.05,78.43,51300.0,61.8426,61.9532,61.6452,61.9453,51300.0
2011-10-26 10:20:00,78.43,78.54,78.23,78.48,30100.0,61.9453,62.0322,61.7874,61.9848,30100.0
2011-10-26 10:30:00,78.47,78.53,78.01,78.44,124200.0,61.9769,62.0243,61.6136,61.9532,124200.0
2011-10-26 10:40:00,78.41,78.43,77.48,77.48,90000.0,61.9295,61.9453,61.195,61.195,90000.0
2011-10-26 10:50:00,77.43,77.92,77.33,77.9,37400.0,61.1555,61.5425,61.0765,61.5267,37400.0
2011-10-26 11:00:00,77.85,78.28,77.76,77.76,24900.0,61.4872,61.8269,61.4161,61.4161,24900.0
2011-10-26 11:10:00,77.77,78.05,77.76,77.89,39000.0,61.424,61.6452,61.4161,61.5188,39000.0
2011-10-26 11:20:00,77.89,78.07,77.72,77.99,64900.0,61.5188,61.661,61.3846,61.5978,64900.0
2011-10-26 11:30:00,77.97,78.34,77.94,78.11,25000.0,61.582,61.8742,61.5583,61.6926,25000.0
2011-10-26 11:40:00,78.08,78.5,78.06,78.44,27600.0,61.6689,62.0006,61.6531,61.9532,27600.0
2011-10-26 11:50:00,78.44,78.52,78.32,78.34,39900.0,61.9532,62.0164,61.8584,61.8742,39900.0
2011-10-26 12:00:00,78.33,78.48,78.2,78.29,23300.0,61.8663,61.9848,61.7637,61.8348,23300.0
2011-10-26 12:10:00,78.29,78.32,78.1,78.18,16200.0,61.8348,61.8584,61.6847,61.7479,16200.0
2011-10-26 12:20:00,78.18,78.35,78.06,78.34,33500.0,61.7479,61.8821,61.6531,61.8742,33500.0
2011-10-26 12:30:00,78.32,78.35,78.14,78.2,104200.0,61.8584,61.8821,61.7163,61.7637,104200.0
2011-10-26 12:40:00,78.2,78.31,78.12,78.19,52500.0,61.7637,61.8505,61.7005,61.7558,52500.0
2011-10-26 12:50:00,78.19,78.25,77.84,77.87,35200.0,61.7558,61.8032,61.4793,61.503,35200.0
2011-10-26 13:00:00,77.88,77.88,77.38,77.38,21200.0,61.5109,61.5109,61.116,61.116,21200.0
2011-10-26 13:10:00,77.37,77.5,77.28,77.47,51200.0,61.1081,61.2108,61.037,61.1871,51200.0
2011-10-26 13:20:00,77.46,77.61,77.3,77.42,78000.0,61.1792,61.2977,61.0528,61.1476,78000.0
2011-10-26 13:30:00,77.46,78.07,77.38,77.64,179800.0,61.1792,61.661,61.116,61.3214,179800.0
2011-10-26 13:40:00,77.65,77.97,77.49,77.89,49500.0,61.3293,61.582,61.2029,61.5188,49500.0
2011-10-26 13:50:00,77.88,78.04,77.61,77.83,75300.0,61.5109,61.6373,61.2977,61.4714,75300.0
2011-10-26 14:00:00,77.86,78.2,77.85,78.19,68000.0,61.4951,61.7637,61.4872,61.7558,68000.0
2011-10-26 14:10:00,78.24,78.24,77.85,77.85,36200.0,61.7953,61.7953,61.4872,61.4872,36200.0
2011-10-26 14:20:00,77.86,77.97,77.78,77.9,45000.0,61.4951,61.582,61.4319,61.5267,45000.0
2011-10-26 14:30:00,77.91,78.48,77.86,78.47,45100.0,61.5346,61.9848,61.4951,61.9769,45100.0
2011-10-26 14:40:00,78.43,78.43,78.15,78.26,44300.0,61.9453,61.9453,61.7242,61.8111,44300.0
2011-10-26 14:50:00,78.23,78.34,78.12,78.2,48100.0,61.7874,61.8742,61.7005,61.7637,48100.0
2011-10-26 15:00:00,78.24,78.47,78.07,78.29,47800.0,61.7953,61.9769,61.661,61.8348,47800.0
2011-10-26 15:10:00,78.24,78.57,78.17,78.24,34300.0,61.7953,62.0559,61.74,61.7953,34300.0
2011-10-26 15:20:00,78.25,78.58,78.19,78.51,93800.0,61.8032,62.0638,61.7558,62.0085,93800.0
2011-10-26 15:30:00,78.52,78.89,78.39,78.65,151500.0,62.0164,62.3086,61.9137,62.1191,151500.0
2011-10-26 15:40:00,78.63,78.93,78.44,78.5,156900.0,62.1033,62.3402,61.9532,62.0006,156900.0
2011-10-26 15:50:00,78.46,78.56,78.28,78.46,197200.0,61.969,62.048,61.8269,61.969,197200.0
2011-10-27 09:30:00,81.15,82.23,80.0,82.23,153000.0,64.0936,64.9466,63.1853,64.9466,153000.0
2011-10-27 09:40:00,82.16,82.31,81.6,81.95,59800.0,64.8913,65.0098,64.449,64.7255,59800.0
2011-10-27 09:50:00,81.95,82.03,80.97,81.03,94800.0,64.7255,64.7887,63.9515,63.9988,94800.0
2011-10-27 10:00:00,81.02,81.69,80.93,81.69,128900.0,63.991,64.5201,63.9199,64.5201,128900.0
2011-10-27 10:10:00,81.67,82.37,81.67,82.17,102900.0,64.5043,65.0572,64.5043,64.8992,102900.0
2011-10-27 10:20:00,82.25,82.38,81.94,82.07,69200.0,64.9624,65.0651,64.7176,64.8203,69200.0
2011-10-27 10:30:00,82.08,82.11,81.53,81.61,108800.0,64.8282,64.8519,64.3938,64.4569,108800.0
2011-10-27 10:40:00,81.59,81.91,81.59,81.7,77700.0,64.4411,64.6939,64.4411,64.528,77700.0
2011-10-27 10:50:00,81.73,82.05,81.6,82.0,26100.0,64.5517,64.8045,64.449,64.765,26100.0
2011-10-27 11:00:00,81.99,82.1,81.87,82.01,47500.0,64.7571,64.844,64.6623,64.7729,47500.0
2011-10-27 11:10:00,82.04,82.28,82.0,82.01,65600.0,64.7966,64.9861,64.765,64.7729,65600.0
2011-10-27 11:20:00,82.0,82.15,81.9,82.12,25300.0,64.765,64.8834,64.686,64.8597,25300.0
2011-10-27 11:30:00,82.2,82.33,81.93,82.27,20500.0,64.9229,65.0256,64.7097,64.9782,20500.0
2011-10-27 11:40:00,82.31,82.36,82.04,82.13,26500.0,65.0098,65.0493,64.7966,64.8676,26500.0
2011-10-27 11:50:00,82.24,82.5,82.17,82.43,41900.0,64.9545,65.1599,64.8992,65.1046,41900.0
2011-10-27 12:00:00,82.48,82.8,82.41,82.67,50500.0,65.1441,65.3968,65.0888,65.2941,50500.0
2011-10-27 12:10:00,82.68,82.99,82.61,82.95,76200.0,65.302,65.5469,65.2468,65.5153,76200.0
2011-10-27 12:20:00,82.96,83.12,82.76,82.97,72600.0,65.5232,65.6496,65.3652,65.5311,72600.0
2011-10-27 12:30:00,82.96,83.16,82.88,83.02,36400.0,65.5232,65.6812,65.46,65.5706,36400.0
2011-10-27 12:40:00,82.99,83.04,82.81,82.81,24700.0,65.5469,65.5864,65.4047,65.4047,24700.0
2011-10-27 12:50:00,82.82,82.88,82.49,82.66,74300.0,65.4126,65.46,65.152,65.2862,74300.0
2011-10-27 13:00:00,82.66,82.81,82.62,82.7,30000.0,65.2862,65.4047,65.2547,65.3178,30000.0
2011-10-27 13:10:00,82.73,83.06,82.69,82.98,32200.0,65.3415,65.6022,65.3099,65.539,32200.0
2011-10-27 13:20:00,83.0,83.03,82.77,82.9,31000.0,65.5548,65.5785,65.3731,65.4758,31000.0
2011-10-27 13:30:00,82.87,83.26,82.86,83.24,33000.0,65.4521,65.7601,65.4442,65.7443,33000.0
2011-10-27 13:40:00,83.25,83.49,83.16,83.49,33200.0,65.7522,65.9418,65.6812,65.9418,33200.0
2011-10-27 13:50:00,83.49,83.85,83.47,83.83,74000.0,65.9418,66.2261,65.926,66.2103,74000.0
2011-10-27 14:00:00,83.85,84.15,83.8,83.91,76500.0,66.2261,66.4631,66.1866,66.2735,76500.0
2011-10-27 14:10:00,83.92,84.22,83.83,84.11,121600.0,66.2814,66.5184,66.2103,66.4315,121600.0
2011-10-27 14:20:00,84.15,84.48,84.08,84.42,76600.0,66.4631,66.7237,66.4078,66.6763,76600.0
2011-10-27 14:30:00,84.44,84.88,84.25,84.82,108000.0,66.6921,67.0396,66.5421,66.9923,108000.0
2011-10-27 14:40:00,84.76,84.91,84.29,84.3,125400.0,66.9449,67.0633,66.5737,66.5815,125400.0
2011-10-27 14:50:00,84.3,84.74,84.27,84.56,107300.0,66.5815,66.9291,66.5579,66.7869,107300.0
2011-10-27 15:00:00,84.57,84.96,84.55,84.75,125400.0,66.7948,67.1028,66.779,66.937,125400.0
2011-10-27 15:10:00,84.76,85.0,84.68,85.0,127700.0,66.9449,67.1344,66.8817,67.1344,127700.0
2011-10-27 15:20:00,85.01,85.2,84.93,84.99,368600.0,67.1423,67.2924,67.0791,67.1265,368600.0
2011-10-27 15:30:00,84.99,85.04,84.65,84.71,225800.0,67.1265,67.166,66.858,66.9054,225800.0
2011-10-27 15:40:00,84.71,84.73,83.98,84.16,267200.0,66.9054,66.9212,66.3288,66.471,267200.0
2011-10-27 15:50:00,84.04,84.3,83.8,84.15,303000.0,66.3762,66.5815,66.1866,66.4631,303000.0
2011-10-28 09:30:00,84.2,84.27,82.41,84.27,53300.0,66.5026,66.5579,65.0888,66.5579,53300.0
2011-10-28 09:40:00,84.3,84.4,83.27,83.41,59600.0,66.5815,66.6605,65.768,65.8786,59600.0
2011-10-28 09:50:00,83.37,83.74,83.12,83.42,89300.0,65.847,66.1393,65.6496,65.8865,89300.0
2011-10-28 10:00:00,83.49,83.49,83.12,83.33,105200.0,65.9418,65.9418,65.6496,65.8154,105200.0
2011-10-28 10:10:00,83.33,83.52,83.14,83.3,92800.0,65.8154,65.9655,65.6654,65.7917,92800.0
2011-10-28 10:20:00,83.31,83.57,83.18,83.38,53300.0,65.7996,66.005,65.697,65.8549,53300.0
2011-10-28 10:30:00,83.44,84.22,83.42,84.22,53500.0,65.9023,66.5184,65.8865,66.5184,53500.0
2011-10-28 10:40:00,84.18,84.29,83.76,83.87,75400.0,66.4868,66.5737,66.155,66.2419,75400.0
2011-10-28 10:50:00,83.87,83.87,83.39,83.64,52800.0,66.2419,66.2419,65.8628,66.0603,52800.0
2011-10-28 11:00:00,83.64,83.95,83.64,83.89,23700.0,66.0603,66.3051,66.0603,66.2577,23700.0
2011-10-28 11:10:00,83.9,84.04,83.8,83.82,27500.0,66.2656,66.3762,66.1866,66.2024,27500.0
2011-10-28 11:20:00,83.85,84.05,83.83,84.03,18300.0,66.2261,66.3841,66.2103,66.3683,18300.0
2011-10-28 11:30:00,84.04,84.49,84.04,84.18,33400.0,66.3762,66.7316,66.3762,66.4868,33400.0
2011-10-28 11:40:00,84.17,84.28,83.94,83.97,32500.0,66.4789,66.5658,66.2972,66.3209,32500.0
2011-10-28 11:50:00,83.95,83.98,83.49,83.58,26500.0,66.3051,66.3288,65.9418,66.0129,26500.0
2011-10-28 12:00:00,83.52,83.79,83.51,83.72,17200.0,65.9655,66.1787,65.9576,66.1235,17200.0
2011-10-28 12:10:00,83.71,83.81,83.61,83.7,20600.0,66.1156,66.1945,66.0366,66.1077,20600.0
2011-10-28 12:20:00,83.65,83.72,83.3,83.37,16600.0,66.0682,66.1235,65.7917,65.847,16600.0
2011-10-28 12:30:00,83.37,83.54,83.3,83.41,16300.0,65.847,65.9813,65.7917,65.8786,16300.0
2011-10-28 12:40:00,83.41,83.66,83.33,83.64,25000.0,65.8786,66.0761,65.8154,66.0603,25000.0
2011-10-28 12:50:00,83.63,83.72,83.43,83.68,22100.0,66.0524,66.1235,65.8944,66.0919,22100.0
2011-10-28 13:00:00,83.67,83.7,83.45,83.5,14900.0,66.084,66.1077,65.9102,65.9497,14900.0
2011-10-28 13:10:00,83.47,83.68,83.45,83.66,25500.0,65.926,66.0919,65.9102,66.0761,25500.0
2011-10-28 13:20:00,83.7,83.88,83.65,83.78,24600.0,66.1077,66.2498,66.0682,66.1708,24600.0
2011-10-28 13:30:00,83.77,83.81,83.6,83.68,18700.0,66.1629,66.1945,66.0287,66.0919,18700.0
2011-10-28 13:40:00,83.68,83.68,83.4,83.51,23900.0,66.0919,66.0919,65.8707,65.9576,23900.0
2011-10-28 13:50:00,83.47,83.74,83.47,83.67,19000.0,65.926,66.1393,65.926,66.084,19000.0
2011-10-28 14:00:00,83.67,83.7,83.32,83.33,38200.0,66.084,66.1077,65.8075,65.8154,38200.0
2011-10-28 14:10:00,83.34,83.39,83.07,83.18,38300.0,65.8233,65.8628,65.6101,65.697,38300.0
2011-10-28 14:20:00,83.19,83.3,83.15,83.28,21000.0,65.7049,65.7917,65.6733,65.7759,21000.0
2011-10-28 14:30:00,83.23,83.4,83.08,83.18,29600.0,65.7364,65.8707,65.618,65.697,29600.0
2011-10-28 14:40:00,83.22,83.36,83.16,83.22,31100.0,65.7285,65.8391,65.6812,65.7285,31100.0
2011-10-28 14:50:00,83.22,83.3,83.1,83.27,52700.0,65.7285,65.7917,65.6338,65.768,52700.0
2011-10-28 15:00:00,83.27,83.48,83.21,83.37,53100.0,65.768,65.9339,65.7206,65.847,53100.0
2011-10-28 15:10:00,83.37,83.68,83.29,83.64,104200.0,65.847,66.0919,65.7838,66.0603,104200.0
2011-10-28 15:20:00,83.65,83.84,83.64,83.69,59500.0,66.0682,66.2182,66.0603,66.0998,59500.0
2011-10-28 15:30:00,83.71,83.82,83.55,83.74,75400.0,66.1156,66.2024,65.9892,66.1393,75400.0
2011-10-28 15:40:00,83.81,83.95,83.71,83.85,71000.0,66.1945,66.3051,66.1156,66.2261,71000.0
2011-10-28 15:50:00,83.86,84.01,83.73,83.84,162200.0,66.234,66.3525,66.1314,66.2182,162200.0
2011-10-31 09:30:00,82.06,82.22,81.13,81.25,83400.0,64.8124,64.9387,64.0778,64.1726,83400.0
2011-10-31 09:40:00,81.27,81.27,80.2,80.61,127300.0,64.1884,64.1884,63.3433,63.6671,127300.0
2011-10-31 09:50:00,80.51,81.3,80.45,80.85,136400.0,63.5881,64.2121,63.5408,63.8567,136400.0
2011-10-31 10:00:00,80.84,81.31,80.8,81.31,82700.0,63.8488,64.22,63.8172,64.22,82700.0
2011-10-31 10:10:00,81.33,81.46,81.21,81.23,93400.0,64.2358,64.3385,64.141,64.1568,93400.0
2011-10-31 10:20:00,81.25,81.26,81.03,81.21,50300.0,64.1726,64.1805,63.9988,64.141,50300.0
2011-10-31 10:30:00,81.25,81.59,81.25,81.45,56900.0,64.1726,64.4411,64.1726,64.3306,56900.0
2011-10-31 10:40:00,81.43,81.58,81.29,81.35,54300.0,64.3148,64.4332,64.2042,64.2516,54300.0
2011-10-31 10:50:00,81.31,81.58,81.15,81.5,53000.0,64.22,64.4332,64.0936,64.3701,53000.0
2011-10-31 11:00:00,81.42,81.85,81.42,81.85,72700.0,64.3069,64.6465,64.3069,64.6465,72700.0
2011-10-31 11:10:00,81.85,81.95,81.46,81.54,59500.0,64.6465,64.7255,64.3385,64.4017,59500.0
2011-10-31 11:20:00,81.58,81.71,81.5,81.59,51100.0,64.4332,64.5359,64.3701,64.4411,51100.0
2011-10-31 11:30:00,81.59,81.89,81.59,81.81,60000.0,64.4411,64.6781,64.4411,64.6149,60000.0
2011-10-31 11:40:00,81.81,82.31,81.81,82.31,55300.0,64.6149,65.0098,64.6149,65.0098,55300.0
2011-10-31 11:50:00,82.3,82.45,82.22,82.4,42300.0,65.0019,65.1204,64.9387,65.0809,42300.0
2011-10-31 12:00:00,82.37,82.62,82.34,82.46,41800.0,65.0572,65.2547,65.0335,65.1283,41800.0
2011-10-31 12:10:00,82.46,82.62,82.23,82.25,43900.0,65.1283,65.2547,64.9466,64.9624,43900.0
2011-10-31 12:20:00,82.24,82.44,82.04,82.04,32900.0,64.9545,65.1125,64.7966,64.7966,32900.0
2011-10-31 12:30:00,81.98,82.35,81.98,82.35,23800.0,64.7492,65.0414,64.7492,65.0414,23800.0
2011-10-31 12:40:00,82.29,82.39,82.18,82.35,25700.0,64.994,65.073,64.9071,65.0414,25700.0
2011-10-31 12:50:00,82.35,82.36,82.2,82.31,28400.0,65.0414,65.0493,64.9229,65.0098,28400.0
2011-10-31 13:00:00,82.3,82.64,82.25,82.34,61900.0,65.0019,65.2705,64.9624,65.0335,61900.0
2011-10-31 13:10:00,82.35,82.52,82.34,82.39,28200.0,65.0414,65.1757,65.0335,65.073,28200.0
2011-10-31 13:20:00,82.4,82.51,82.28,82.31,21200.0,65.0809,65.1678,64.9861,65.0098,21200.0
2011-10-31 13:30:00,82.34,82.73,82.32,82.69,31700.0,65.0335,65.3415,65.0177,65.3099,31700.0
2011-10-31 13:40:00,82.71,82.87,82.64,82.75,32200.0,65.3257,65.4521,65.2705,65.3573,32200.0
2011-10-31 13:50:00,82.75,82.81,82.51,82.6,32900.0,65.3573,65.4047,65.1678,65.2389,32900.0
2011-10-31 14:00:00,82.58,82.72,82.53,82.65,54900.0,65.2231,65.3336,65.1836,65.2784,54900.0
2011-10-31 14:10:00,82.64,82.66,82.17,82.32,42100.0,65.2705,65.2862,64.8992,65.0177,42100.0
2011-10-31 14:20:00,82.31,82.65,82.31,82.65,32600.0,65.0098,65.2784,65.0098,65.2784,32600.0
2011-10-31 14:30:00,82.61,82.66,82.27,82.32,47300.0,65.2468,65.2862,64.9782,65.0177,47300.0
2011-10-31 14:40:00,82.35,82.49,82.23,82.42,40500.0,65.0414,65.152,64.9466,65.0967,40500.0
2011-10-31 14:50:00,82.39,82.73,82.39,82.65,43500.0,65.073,65.3415,65.073,65.2784,43500.0
2011-10-31 15:00:00,82.65,82.71,82.3,82.3,72100.0,65.2784,65.3257,65.0019,65.0019,72100.0
2011-10-31 15:10:00,82.29,82.41,81.9,81.9,84600.0,64.994,65.0888,64.686,64.686,84600.0
2011-10-31 15:20:00,81.9,82.06,81.74,81.78,73600.0,64.686,64.8124,64.5596,64.5912,73600.0
2011-10-31 15:30:00,81.79,82.11,81.7,82.04,108600.0,64.5991,64.8519,64.528,64.7966,108600.0
2011-10-31 15:40:00,82.0,82.01,81.51,81.67,196900.0,64.765,64.7729,64.378,64.5043,196900.0
2011-10-31 15:50:00,81.67,81.9,81.45,81.47,302300.0,64.5043,64.686,64.3306,64.3464,302300.0
2011-11-01 09:30:00,78.48,78.48,75.68,77.01,230700.0,61.9848,61.9848,59.7733,60.8238,230700.0
2011-11-01 09:40:00,77.0,77.86,76.9,77.41,79000.0,60.8159,61.4951,60.7369,61.1397,79000.0
2011-11-01 09:50:00,77.44,78.41,77.3,78.39,74800.0,61.1634,61.9295,61.0528,61.9137,74800.0
2011-11-01 10:00:00,78.26,78.5,77.59,78.04,222700.0,61.8111,62.0006,61.2819,61.6373,222700.0
2011-11-01 10:10:00,78.03,78.67,77.99,78.46,54700.0,61.6294,62.1349,61.5978,61.969,54700.0
2011-11-01 10:20:00,78.43,79.24,78.12,79.11,90300.0,61.9453,62.5851,61.7005,62.4824,90300.0
2011-11-01 10:30:00,79.07,79.44,78.84,79.23,27600.0,62.4508,62.743,62.2691,62.5772,27600.0
2011-11-01 10:40:00,79.21,79.4,78.77,78.92,40500.0,62.5614,62.7114,62.2139,62.3323,40500.0
2011-11-01 10:50:00,78.93,79.35,78.81,78.96,42900.0,62.3402,62.672,62.2455,62.3639,42900.0
2011-11-01 11:00:00,78.92,79.1,78.71,78.82,18600.0,62.3323,62.4745,62.1665,62.2534,18600.0
2011-11-01 11:10:00,78.94,79.38,78.9,79.38,22400.0,62.3481,62.6957,62.3165,62.6957,22400.0
2011-11-01 11:20:00,79.41,79.45,79.14,79.3,60300.0,62.7193,62.7509,62.5061,62.6325,60300.0
2011-11-01 11:30:00,79.23,79.31,78.57,78.58,42900.0,62.5772,62.6404,62.0559,62.0638,42900.0
2011-11-01 11:40:00,78.6,78.75,78.27,78.46,59500.0,62.0796,62.1981,61.819,61.969,59500.0
2011-11-01 11:50:00,78.45,78.59,78.18,78.42,28000.0,61.9611,62.0717,61.7479,61.9374,28000.0
2011-11-01 12:00:00,78.44,78.72,78.15,78.61,55000.0,61.9532,62.1744,61.7242,62.0875,55000.0
2011-11-01 12:10:00,78.56,78.96,78.29,78.4,51600.0,62.048,62.3639,61.8348,61.9216,51600.0
2011-11-01 12:20:00,78.42,78.65,78.24,78.61,34100.0,61.9374,62.1191,61.7953,62.0875,34100.0
2011-11-01 12:30:00,78.57,78.97,78.45,78.86,29700.0,62.0559,62.3718,61.9611,62.2849,29700.0
2011-11-01 12:40:00,78.87,78.98,78.42,78.45,25200.0,62.2928,62.3797,61.9374,61.9611,25200.0
2011-11-01 12:50:00,78.42,78.58,78.27,78.29,30900.0,61.9374,62.0638,61.819,61.8348,30900.0
2011-11-01 13:00:00,78.27,79.0,78.16,78.67,81800.0,61.819,62.3955,61.7321,62.1349,81800.0
2011-11-01 13:10:00,78.67,78.83,78.57,78.66,17200.0,62.1349,62.2613,62.0559,62.127,17200.0
2011-11-01 13:20:00,78.59,79.39,78.3,79.32,41300.0,62.0717,62.7035,61.8426,62.6483,41300.0
2011-11-01 13:30:00,79.29,79.79,79.12,79.55,94000.0,62.6246,63.0195,62.4903,62.8299,94000.0
2011-11-01 13:40:00,79.54,80.35,79.53,79.98,67800.0,62.822,63.4618,62.8141,63.1695,67800.0
2011-11-01 13:50:00,79.95,80.0,79.37,79.62,72600.0,63.1458,63.1853,62.6878,62.8852,72600.0
2011-11-01 14:00:00,79.58,80.17,79.41,80.13,53100.0,62.8536,63.3196,62.7193,63.288,53100.0
2011-11-01 14:10:00,80.1,80.2,79.61,79.79,91000.0,63.2643,63.3433,62.8773,63.0195,91000.0
2011-11-01 14:20:00,79.78,80.35,79.7,80.04,59600.0,63.0116,63.4618,62.9484,63.2169,59600.0
2011-11-01 14:30:00,80.02,80.07,79.5,79.53,56200.0,63.2011,63.2406,62.7904,62.8141,56200.0
2011-11-01 14:40:00,79.49,80.03,79.47,79.62,44200.0,62.7825,63.209,62.7667,62.8852,44200.0
2011-11-01 14:50:00,79.62,79.87,79.18,79.27,49300.0,62.8852,63.0827,62.5377,62.6088,49300.0
2011-11-01 15:00:00,79.27,79.4,78.61,78.75,56500.0,62.6088,62.7114,62.0875,62.1981,56500.0
2011-11-01 15:10:00,78.73,79.24,78.69,79.11,79200.0,62.1823,62.5851,62.1507,62.4824,79200.0
2011-11-01 15:20:00,79.15,79.21,78.65,78.98,58000.0,62.514,62.5614,62.1191,62.3797,58000.0
2011-11-01 15:30:00,78.98,79.54,78.93,79.53,88100.0,62.3797,62.822,62.3402,62.8141,88100.0
2011-11-01 15:40:00,79.49,79.49,78.29,78.66,161000.0,62.7825,62.7825,61.8348,62.127,161000.0
2011-11-01 15:50:00,78.65,78.72,78.28,78.52,162500.0,62.1191,62.1744,61.8269,62.0164,162500.0
2011-11-02 09:30:00,81.13,81.13,80.0,80.34,46500.0,64.0778,64.0778,63.1853,63.4539,46500.0
2011-11-02 09:40:00,80.29,80.45,79.92,80.06,54000.0,63.4144,63.5408,63.1222,63.2327,54000.0
2011-11-02 09:50:00,80.06,80.21,79.79,80.1,102700.0,63.2327,63.3512,63.0195,63.2643,102700.0
2011-11-02 10:00:00,80.07,80.3,79.98,80.26,29900.0,63.2406,63.4223,63.1695,63.3907,29900.0
2011-11-02 10:10:00,80.25,80.46,80.11,80.46,36500.0,63.3828,63.5487,63.2722,63.5487,36500.0
2011-11-02 10:20:00,80.45,80.68,80.27,80.55,22500.0,63.5408,63.7224,63.3986,63.6197,22500.0
2011-11-02 10:30:00,80.54,80.66,80.2,80.6,22900.0,63.6118,63.7066,63.3433,63.6592,22900.0
2011-11-02 10:40:00,80.6,81.08,80.59,81.08,19000.0,63.6592,64.0383,63.6513,64.0383,19000.0
2011-11-02 10:50:00,81.16,81.25,80.94,80.95,33000.0,64.1015,64.1726,63.9278,63.9357,33000.0
2011-11-02 11:00:00,80.96,81.22,80.89,80.91,21100.0,63.9436,64.1489,63.8883,63.9041,21100.0
2011-11-02 11:10:00,80.92,80.92,80.57,80.75,27000.0,63.912,63.912,63.6355,63.7777,27000.0
2011-11-02 11:20:00,80.75,80.85,80.48,80.48,13200.0,63.7777,63.8567,63.5644,63.5644,13200.0
2011-11-02 11:30:00,80.49,80.61,80.42,80.54,18900.0,63.5723,63.6671,63.5171,63.6118,18900.0
2011-11-02 11:40:00,80.55,80.72,80.48,80.5,16200.0,63.6197,63.754,63.5644,63.5802,16200.0
2011-11-02 11:50:00,80.51,80.53,80.31,80.36,16300.0,63.5881,63.6039,63.4302,63.4697,16300.0
2011-11-02 12:00:00,80.34,80.5,80.25,80.44,19400.0,63.4539,63.5802,63.3828,63.5329,19400.0
2011-11-02 12:10:00,80.44,80.68,80.29,80.36,13400.0,63.5329,63.7224,63.4144,63.4697,13400.0
2011-11-02 12:20:00,80.37,80.56,80.28,80.46,44000.0,63.4776,63.6276,63.4065,63.5487,44000.0
2011-11-02 12:30:00,80.45,80.65,80.2,80.57,25800.0,63.5408,63.6987,63.3433,63.6355,25800.0
2011-11-02 12:40:00,80.58,80.86,80.11,80.11,18600.0,63.6434,63.8646,63.2722,63.2722,18600.0
2011-11-02 12:50:00,80.13,80.48,80.04,80.08,38100.0,63.288,63.5644,63.2169,63.2485,38100.0
2011-11-02 13:00:00,80.12,80.16,79.65,79.71,47800.0,63.2801,63.3117,62.9089,62.9563,47800.0
2011-11-02 13:10:00,79.71,79.93,79.67,79.77,27100.0,62.9563,63.13,62.9247,63.0037,27100.0
2011-11-02 13:20:00,79.76,79.9,79.52,79.85,25200.0,62.9958,63.1064,62.8062,63.0669,25200.0
2011-11-02 13:30:00,79.85,79.98,79.77,79.85,24300.0,63.0669,63.1695,63.0037,63.0669,24300.0
2011-11-02 13:40:00,79.8,80.4,79.74,80.31,34400.0,63.0274,63.5013,62.98,63.4302,34400.0
2011-11-02 13:50:00,80.32,80.32,79.98,80.02,37500.0,63.4381,63.4381,63.1695,63.2011,37500.0
2011-11-02 14:00:00,80.0,80.2,79.6,80.03,58800.0,63.1853,63.3433,62.8694,63.209,58800.0
2011-11-02 14:10:00,80.01,80.38,79.8,80.23,50800.0,63.1932,63.4855,63.0274,63.367,50800.0
2011-11-02 14:20:00,80.24,80.59,80.19,80.31,38900.0,63.3749,63.6513,63.3354,63.4302,38900.0
2011-11-02 14:30:00,80.25,80.82,80.16,80.55,39100.0,63.3828,63.833,63.3117,63.6197,39100.0
2011-11-02 14:40:00,80.56,80.89,80.4,80.74,45100.0,63.6276,63.8883,63.5013,63.7698,45100.0
2011-11-02 14:50:00,80.79,81.06,80.77,80.81,58900.0,63.8093,64.0225,63.7935,63.8251,58900.0
2011-11-02 15:00:00,80.84,81.22,80.62,81.02,52600.0,63.8488,64.1489,63.675,63.991,52600.0
2011-11-02 15:10:00,81.02,81.09,80.77,81.0,76400.0,63.991,64.0462,63.7935,63.9752,76400.0
2011-11-02 15:20:00,81.0,81.17,80.74,80.94,75500.0,63.9752,64.1094,63.7698,63.9278,75500.0
2011-11-02 15:30:00,80.92,81.13,80.5,80.85,60200.0,63.912,64.0778,63.5802,63.8567,60200.0
2011-11-02 15:40:00,80.84,81.04,80.58,80.72,92300.0,63.8488,64.0067,63.6434,63.754,92300.0
2011-11-02 15:50:00,80.7,81.09,80.67,80.94,117800.0,63.7382,64.0462,63.7145,63.9278,117800.0
2011-11-03 09:30:00,82.24,82.54,82.07,82.3,31900.0,64.9545,65.1915,64.8203,65.0019,31900.0
2011-11-03 09:40:00,82.19,82.61,82.01,82.36,28200.0,64.915,65.2468,64.7729,65.0493,28200.0
2011-11-03 09:50:00,82.41,82.41,81.65,81.96,28000.0,65.0888,65.0888,64.4885,64.7334,28000.0
2011-11-03 10:00:00,82.02,82.05,81.07,81.43,97100.0,64.7808,64.8045,64.0304,64.3148,97100.0
2011-11-03 10:10:00,81.44,81.86,81.25,81.79,85200.0,64.3227,64.6544,64.1726,64.5991,85200.0
2011-11-03 10:20:00,81.81,82.11,81.47,81.86,21400.0,64.6149,64.8519,64.3464,64.6544,21400.0
2011-11-03 10:30:00,81.89,82.26,81.8,82.06,41600.0,64.6781,64.9703,64.607,64.8124,41600.0
2011-11-03 10:40:00,82.07,83.07,82.07,82.81,44000.0,64.8203,65.6101,64.8203,65.4047,44000.0
2011-11-03 10:50:00,82.81,83.03,82.63,82.72,66100.0,65.4047,65.5785,65.2626,65.3336,66100.0
2011-11-03 11:00:00,82.75,82.99,82.52,82.76,52300.0,65.3573,65.5469,65.1757,65.3652,52300.0
2011-11-03 11:10:00,82.74,83.3,82.71,83.28,56000.0,65.3494,65.7917,65.3257,65.7759,56000.0
2011-11-03 11:20:00,83.29,83.6,83.26,83.32,53900.0,65.7838,66.0287,65.7601,65.8075,53900.0
2011-11-03 11:30:00,83.34,83.38,82.92,82.96,53900.0,65.8233,65.8549,65.4916,65.5232,53900.0
2011-11-03 11:40:00,82.95,83.11,82.82,83.06,43000.0,65.5153,65.6417,65.4126,65.6022,43000.0
2011-11-03 11:50:00,83.05,83.29,82.69,82.69,38700.0,65.5943,65.7838,65.3099,65.3099,38700.0
2011-11-03 12:00:00,82.74,83.11,82.67,83.1,54300.0,65.3494,65.6417,65.2941,65.6338,54300.0
2011-11-03 12:10:00,83.12,83.23,82.95,82.99,43500.0,65.6496,65.7364,65.5153,65.5469,43500.0
2011-11-03 12:20:00,83.0,83.45,82.96,83.4,33900.0,65.5548,65.9102,65.5232,65.8707,33900.0
2011-11-03 12:30:00,83.34,83.37,82.88,82.97,27200.0,65.8233,65.847,65.46,65.5311,27200.0
2011-11-03 12:40:00,82.99,83.64,82.86,83.63,31300.0,65.5469,66.0603,65.4442,66.0524,31300.0
2011-11-03 12:50:00,83.65,83.84,83.61,83.76,58000.0,66.0682,66.2182,66.0366,66.155,58000.0
2011-11-03 13:00:00,83.76,83.9,83.56,83.9,70700.0,66.155,66.2656,65.9971,66.2656,70700.0
2011-11-03 13:10:00,83.91,84.13,83.89,83.99,31000.0,66.2735,66.4473,66.2577,66.3367,31000.0
2011-11-03 13:20:00,84.07,84.07,83.73,83.83,23800.0,66.3999,66.3999,66.1314,66.2103,23800.0
2011-11-03 13:30:00,83.85,84.37,83.75,84.37,45500.0,66.2261,66.6368,66.1471,66.6368,45500.0
2011-11-03 13:40:00,84.35,84.61,84.14,84.53,33800.0,66.621,66.8264,66.4552,66.7632,33800.0
2011-11-03 13:50:00,84.57,84.6,84.03,84.12,61400.0,66.7948,66.8185,66.3683,66.4394,61400.0
2011-11-03 14:00:00,84.13,84.53,83.97,84.44,47700.0,66.4473,66.7632,66.3209,66.6921,47700.0
2011-11-03 14:10:00,84.49,84.56,84.08,84.18,43800.0,66.7316,66.7869,66.4078,66.4868,43800.0
2011-11-03 14:20:00,84.17,84.17,83.94,84.02,24000.0,66.4789,66.4789,66.2972,66.3604,24000.0
2011-11-03 14:30:00,84.07,84.28,84.02,84.28,31200.0,66.3999,66.5658,66.3604,66.5658,31200.0
2011-11-03 14:40:00,84.27,84.28,83.63,83.67,49200.0,66.5579,66.5658,66.0524,66.084,49200.0
2011-11-03 14:50:00,83.63,83.95,83.63,83.84,46200.0,66.0524,66.3051,66.0524,66.2182,46200.0
2011-11-03 15:00:00,83.83,84.12,83.82,84.1,56100.0,66.2103,66.4394,66.2024,66.4236,56100.0
2011-11-03 15:10:00,84.12,84.35,83.99,84.05,70900.0,66.4394,66.621,66.3367,66.3841,70900.0
2011-11-03 15:20:00,84.11,84.37,83.98,84.32,62200.0,66.4315,66.6368,66.3288,66.5973,62200.0
2011-11-03 15:30:00,84.31,84.55,84.09,84.16,80800.0,66.5894,66.779,66.4157,66.471,80800.0
2011-11-03 15:40:00,84.16,84.45,84.1,84.36,109700.0,66.471,66.7,66.4236,66.6289,109700.0
2011-11-03 15:50:00,84.36,84.63,84.31,84.39,213500.0,66.6289,66.8422,66.5894,66.6526,213500.0
2011-11-04 09:30:00,83.33,83.92,83.0,83.64,51000.0,65.8154,66.2814,65.5548,66.0603,51000.0
2011-11-04 09:40:00,83.55,83.7,83.2,83.53,29400.0,65.9892,66.1077,65.7128,65.9734,29400.0
2011-11-04 09:50:00,83.53,83.7,82.85,82.97,43700.0,65.9734,66.1077,65.4363,65.5311,43700.0
2011-11-04 10:00:00,82.98,83.33,82.94,83.13,33100.0,65.539,65.8154,65.5074,65.6575,33100.0
2011-11-04 10:10:00,83.11,83.33,82.76,82.86,61100.0,65.6417,65.8154,65.3652,65.4442,61100.0
2011-11-04 10:20:00,82.82,82.87,82.54,82.71,47800.0,65.4126,65.4521,65.1915,65.3257,47800.0
2011-11-04 10:30:00,82.63,82.66,82.33,82.51,32700.0,65.2626,65.2862,65.0256,65.1678,32700.0
2011-11-04 10:40:00,82.5,83.05,82.41,82.95,24500.0,65.1599,65.5943,65.0888,65.5153,24500.0
2011-11-04 10:50:00,83.0,83.0,82.57,82.86,79600.0,65.5548,65.5548,65.2152,65.4442,79600.0
2011-11-04 11:00:00,82.98,83.11,82.87,82.94,22200.0,65.539,65.6417,65.4521,65.5074,22200.0
2011-11-04 11:10:00,82.98,83.18,82.79,82.81,19200.0,65.539,65.697,65.3889,65.4047,19200.0
2011-11-04 11:20:00,82.76,83.13,82.59,83.03,17800.0,65.3652,65.6575,65.231,65.5785,17800.0
2011-11-04 11:30:00,83.04,83.45,82.98,83.45,53700.0,65.5864,65.9102,65.539,65.9102,53700.0
2011-11-04 11:40:00,83.45,83.6,83.27,83.31,53700.0,65.9102,66.0287,65.768,65.7996,53700.0
2011-11-04 11:50:00,83.31,83.52,83.2,83.52,24800.0,65.7996,65.9655,65.7128,65.9655,24800.0
2011-11-04 12:00:00,83.48,83.71,83.39,83.64,48400.0,65.9339,66.1156,65.8628,66.0603,48400.0
2011-11-04 12:10:00,83.64,84.09,83.56,84.05,93100.0,66.0603,66.4157,65.9971,66.3841,93100.0
2011-11-04 12:20:00,84.03,84.12,83.85,84.07,34900.0,66.3683,66.4394,66.2261,66.3999,34900.0
2011-11-04 12:30:00,84.07,84.13,83.96,84.06,66000.0,66.3999,66.4473,66.313,66.392,66000.0
2011-11-04 12:40:00,84.06,84.06,83.77,84.02,78700.0,66.392,66.392,66.1629,66.3604,78700.0
2011-11-04 12:50:00,84.0,84.08,83.9,83.95,12600.0,66.3446,66.4078,66.2656,66.3051,12600.0
2011-11-04 13:00:00,83.95,84.11,83.83,83.94,22000.0,66.3051,66.4315,66.2103,66.2972,22000.0
2011-11-04 13:10:00,83.95,84.41,83.95,84.4,48400.0,66.3051,66.6684,66.3051,66.6605,48400.0
2011-11-04 13:20:00,84.41,84.53,84.23,84.31,64300.0,66.6684,66.7632,66.5263,66.5894,64300.0
2011-11-04 13:30:00,84.29,84.32,84.22,84.27,20500.0,66.5737,66.5973,66.5184,66.5579,20500.0
2011-11-04 13:40:00,84.26,84.84,84.21,84.5,37600.0,66.55,67.008,66.5105,66.7395,37600.0
2011-11-04 13:50:00,84.52,84.56,84.24,84.38,58200.0,66.7553,66.7869,66.5342,66.6447,58200.0
2011-11-04 14:00:00,84.34,84.45,84.26,84.44,23300.0,66.6131,66.7,66.55,66.6921,23300.0
2011-11-04 14:10:00,84.41,84.41,84.26,84.35,23600.0,66.6684,66.6684,66.55,66.621,23600.0
2011-11-04 14:20:00,84.35,84.6,84.34,84.47,51200.0,66.621,66.8185,66.6131,66.7158,51200.0
2011-11-04 14:30:00,84.47,84.58,83.97,83.97,28100.0,66.7158,66.8027,66.3209,66.3209,28100.0
2011-11-04 14:40:00,83.97,84.32,83.97,84.31,32000.0,66.3209,66.5973,66.3209,66.5894,32000.0
2011-11-04 14:50:00,84.27,84.27,83.9,84.1,33400.0,66.5579,66.5579,66.2656,66.4236,33400.0
2011-11-04 15:00:00,84.08,84.14,83.71,83.75,23700.0,66.4078,66.4552,66.1156,66.1471,23700.0
2011-11-04 15:10:00,83.73,84.05,83.69,83.92,27700.0,66.1314,66.3841,66.0998,66.2814,27700.0
2011-11-04 15:20:00,83.94,84.12,83.67,84.03,36200.0,66.2972,66.4394,66.084,66.3683,36200.0
2011-11-04 15:30:00,83.99,84.17,83.89,83.94,52200.0,66.3367,66.4789,66.2577,66.2972,52200.0
2011-11-04 15:40:00,83.98,84.47,83.98,84.26,54600.0,66.3288,66.7158,66.3288,66.55,54600.0
2011-11-04 15:50:00,84.27,84.68,84.0,84.54,362500.0,66.5579,66.8817,66.3446,66.7711,362500.0
2011-11-07 09:30:00,84.22,84.49,83.84,84.21,34100.0,66.5184,66.7316,66.2182,66.5105,34100.0
2011-11-07 09:40:00,84.19,84.7,83.87,84.25,37100.0,66.4947,66.8975,66.2419,66.5421,37100.0
2011-11-07 09:50:00,84.2,84.52,83.85,84.02,33000.0,66.5026,66.7553,66.2261,66.3604,33000.0
2011-11-07 10:00:00,83.97,84.13,83.43,83.77,33600.0,66.3209,66.4473,65.8944,66.1629,33600.0
2011-11-07 10:10:00,83.8,83.98,83.38,83.4,34000.0,66.1866,66.3288,65.8549,65.8707,34000.0
2011-11-07 10:20:00,83.44,83.61,83.26,83.28,15900.0,65.9023,66.0366,65.7601,65.7759,15900.0
2011-11-07 10:30:00,83.28,83.34,82.69,82.92,52100.0,65.7759,65.8233,65.3099,65.4916,52100.0
2011-11-07 10:40:00,82.9,82.9,82.56,82.62,41300.0,65.4758,65.4758,65.2073,65.2547,41300.0
2011-11-07 10:50:00,82.67,82.8,82.42,82.63,26300.0,65.2941,65.3968,65.0967,65.2626,26300.0
2011-11-07 11:00:00,82.6,83.01,82.45,82.8,29600.0,65.2389,65.5627,65.1204,65.3968,29600.0
2011-11-07 11:10:00,82.74,83.09,82.69,82.84,31100.0,65.3494,65.6259,65.3099,65.4284,31100.0
2011-11-07 11:20:00,82.83,82.88,82.26,82.41,43500.0,65.4205,65.46,64.9703,65.0888,43500.0
2011-11-07 11:30:00,82.44,82.56,82.34,82.51,34100.0,65.1125,65.2073,65.0335,65.1678,34100.0
2011-11-07 11:40:00,82.47,82.58,82.25,82.45,45200.0,65.1362,65.2231,64.9624,65.1204,45200.0
2011-11-07 11:50:00,82.46,82.64,82.25,82.27,33600.0,65.1283,65.2705,64.9624,64.9782,33600.0
2011-11-07 12:00:00,82.26,82.55,82.26,82.52,29100.0,64.9703,65.1994,64.9703,65.1757,29100.0
2011-11-07 12:10:00,82.49,82.49,81.82,81.84,32900.0,65.152,65.152,64.6228,64.6386,32900.0
2011-11-07 12:20:00,81.89,81.94,81.62,81.64,35700.0,64.6781,64.7176,64.4648,64.4806,35700.0
2011-11-07 12:30:00,81.66,81.66,81.35,81.56,60500.0,64.4964,64.4964,64.2516,64.4175,60500.0
2011-11-07 12:40:00,81.56,81.67,81.47,81.56,54900.0,64.4175,64.5043,64.3464,64.4175,54900.0
2011-11-07 12:50:00,81.57,81.65,81.5,81.58,33900.0,64.4253,64.4885,64.3701,64.4332,33900.0
2011-11-07 13:00:00,81.61,81.73,81.47,81.47,31800.0,64.4569,64.5517,64.3464,64.3464,31800.0
2011-11-07 13:10:00,81.46,81.92,81.44,81.86,30500.0,64.3385,64.7018,64.3227,64.6544,30500.0
2011-11-07 13:20:00,81.86,81.98,81.77,81.92,28000.0,64.6544,64.7492,64.5833,64.7018,28000.0
2011-11-07 13:30:00,81.92,81.93,81.69,81.69,36900.0,64.7018,64.7097,64.5201,64.5201,36900.0
2011-11-07 13:40:00,81.7,81.8,81.66,81.71,22000.0,64.528,64.607,64.4964,64.5359,22000.0
2011-11-07 13:50:00,81.73,82.25,81.59,82.19,81100.0,64.5517,64.9624,64.4411,64.915,81100.0
2011-11-07 14:00:00,82.22,82.54,82.02,82.32,70000.0,64.9387,65.1915,64.7808,65.0177,70000.0
2011-11-07 14:10:00,82.34,82.7,82.34,82.45,59500.0,65.0335,65.3178,65.0335,65.1204,59500.0
2011-11-07 14:20:00,82.48,82.84,82.45,82.72,45600.0,65.1441,65.4284,65.1204,65.3336,45600.0
2011-11-07 14:30:00,82.71,82.84,82.49,82.71,41800.0,65.3257,65.4284,65.152,65.3257,41800.0
2011-11-07 14:40:00,82.68,82.69,82.39,82.51,36400.0,65.302,65.3099,65.073,65.1678,36400.0
2011-11-07 14:50:00,82.5,82.99,82.47,82.95,48000.0,65.1599,65.5469,65.1362,65.5153,48000.0
2011-11-07 15:00:00,82.93,83.08,82.84,83.01,55200.0,65.4995,65.618,65.4284,65.5627,55200.0
2011-11-07 15:10:00,83.03,83.21,82.73,82.77,48500.0,65.5785,65.7206,65.3415,65.3731,48500.0
2011-11-07 15:20:00,82.77,83.04,82.56,82.57,57500.0,65.3731,65.5864,65.2073,65.2152,57500.0
2011-11-07 15:30:00,82.59,82.94,82.48,82.84,90700.0,65.231,65.5074,65.1441,65.4284,90700.0
2011-11-07 15:40:00,82.87,83.06,82.59,82.77,133900.0,65.4521,65.6022,65.231,65.3731,133900.0
2011-11-07 15:50:00,82.77,83.13,82.69,82.97,293500.0,65.3731,65.6575,65.3099,65.5311,293500.0
2011-11-08 09:30:00,83.53,84.04,83.23,83.64,86000.0,66.2649,66.6695,66.0269,66.3522,86000.0
2011-11-08 09:40:00,83.68,84.07,83.31,83.5,64900.0,66.3839,66.6933,66.0904,66.2411,64900.0
2011-11-08 09:50:00,83.5,84.23,83.4,84.21,55000.0,66.2411,66.8202,66.1618,66.8043,55000.0
2011-11-08 10:00:00,84.25,84.3,83.46,83.46,58600.0,66.8361,66.8757,66.2094,66.2094,58600.0
2011-11-08 10:10:00,83.42,83.45,82.69,83.2,77400.0,66.1776,66.2014,65.5985,66.0031,77400.0
2011-11-08 10:20:00,83.21,83.21,82.12,82.3,49800.0,66.011,66.011,65.1463,65.2891,49800.0
2011-11-08 10:30:00,82.37,82.63,82.14,82.46,55500.0,65.3447,65.5509,65.1622,65.4161,55500.0
2011-11-08 10:40:00,82.47,82.77,82.33,82.55,29700.0,65.424,65.662,65.3129,65.4874,29700.0
2011-11-08 10:50:00,82.53,82.59,82.15,82.26,33600.0,65.4716,65.5192,65.1701,65.2574,33600.0
2011-11-08 11:00:00,82.18,82.51,81.82,81.92,38400.0,65.1939,65.4557,64.9083,64.9877,38400.0
2011-11-08 11:10:00,81.92,81.92,81.42,81.6,64500.0,64.9877,64.9877,64.591,64.7338,64500.0
2011-11-08 11:20:00,81.55,81.72,81.39,81.67,110400.0,64.6941,64.829,64.5672,64.7893,110400.0
2011-11-08 11:30:00,81.64,81.74,81.38,81.42,50000.0,64.7655,64.8449,64.5593,64.591,50000.0
2011-11-08 11:40:00,81.39,81.85,81.3,81.76,41300.0,64.5672,64.9321,64.4958,64.8607,41300.0
2011-11-08 11:50:00,81.82,81.89,81.58,81.71,26200.0,64.9083,64.9639,64.7179,64.8211,26200.0
2011-11-08 12:00:00,81.67,82.22,81.51,82.22,27000.0,64.7893,65.2257,64.6624,65.2257,27000.0
2011-11-08 12:10:00,82.22,82.43,82.2,82.36,19300.0,65.2257,65.3923,65.2098,65.3367,19300.0
2011-11-08 12:20:00,82.36,82.47,82.06,82.1,26700.0,65.3367,65.424,65.0987,65.1305,26700.0
2011-11-08 12:30:00,82.11,82.37,82.09,82.3,27300.0,65.1384,65.3447,65.1225,65.2891,27300.0
2011-11-08 12:40:00,82.3,82.34,82.03,82.11,25600.0,65.2891,65.3209,65.0749,65.1384,25600.0
2011-11-08 12:50:00,82.1,82.3,82.03,82.15,25100.0,65.1305,65.2891,65.0749,65.1701,25100.0
2011-11-08 13:00:00,82.15,82.44,82.12,82.14,20600.0,65.1701,65.4002,65.1463,65.1622,20600.0
2011-11-08 13:10:00,82.11,82.26,81.94,82.19,32100.0,65.1384,65.2574,65.0035,65.2019,32100.0
2011-11-08 13:20:00,82.17,82.51,82.1,82.39,27500.0,65.186,65.4557,65.1305,65.3605,27500.0
2011-11-08 13:30:00,82.41,82.62,82.36,82.6,49100.0,65.3764,65.543,65.3367,65.5271,49100.0
2011-11-08 13:40:00,82.6,83.2,82.5,83.05,43400.0,65.5271,66.0031,65.4478,65.8841,43400.0
2011-11-08 13:50:00,83.06,83.29,82.95,83.12,42700.0,65.892,66.0745,65.8048,65.9396,42700.0
2011-11-08 14:00:00,83.14,83.26,82.88,83.04,40600.0,65.9555,66.0507,65.7492,65.8762,40600.0
2011-11-08 14:10:00,83.03,83.29,82.98,83.09,30800.0,65.8682,66.0745,65.8286,65.9158,30800.0
2011-11-08 14:20:00,83.07,83.65,83.01,83.62,57300.0,65.9,66.3601,65.8524,66.3363,57300.0
2011-11-08 14:30:00,83.62,83.72,83.39,83.62,45400.0,66.3363,66.4156,66.1538,66.3363,45400.0
2011-11-08 14:40:00,83.63,83.77,83.52,83.56,37500.0,66.3442,66.4553,66.257,66.2887,37500.0
2011-11-08 14:50:00,83.55,83.74,83.48,83.64,31500.0,66.2808,66.4315,66.2252,66.3522,31500.0
2011-11-08 15:00:00,83.65,83.66,83.35,83.6,44300.0,66.3601,66.368,66.1221,66.3204,44300.0
2011-11-08 15:10:00,83.6,83.92,83.6,83.76,49500.0,66.3204,66.5743,66.3204,66.4473,49500.0
2011-11-08 15:20:00,83.78,83.85,83.53,83.68,49800.0,66.4632,66.5187,66.2649,66.3839,49800.0
2011-11-08 15:30:00,83.69,83.96,83.63,83.89,58500.0,66.3918,66.606,66.3442,66.5505,58500.0
2011-11-08 15:40:00,83.91,83.95,83.46,83.9,84600.0,66.5663,66.5981,66.2094,66.5584,84600.0
2011-11-08 15:50:00,83.87,84.02,83.71,83.81,168700.0,66.5346,66.6536,66.4077,66.487,168700.0
2011-11-09 09:30:00,81.51,81.84,81.08,81.41,70900.0,64.6624,64.9242,64.3213,64.5831,70900.0
2011-11-09 09:40:00,81.39,81.43,80.71,80.76,78600.0,64.5672,64.5989,64.0278,64.0674,78600.0
2011-11-09 09:50:00,80.76,80.91,80.2,80.41,86400.0,64.0674,64.1864,63.6232,63.7898,86400.0
2011-11-09 10:00:00,80.38,80.87,80.38,80.51,138900.0,63.766,64.1547,63.766,63.8691,138900.0
2011-11-09 10:10:00,80.47,81.2,80.43,81.02,59600.0,63.8374,64.4165,63.8056,64.2737,59600.0
2011-11-09 10:20:00,81.02,81.34,80.82,80.82,67000.0,64.2737,64.5275,64.115,64.115,67000.0
2011-11-09 10:30:00,80.9,81.2,80.83,80.95,74400.0,64.1785,64.4165,64.123,64.2182,74400.0
2011-11-09 10:40:00,80.92,81.78,80.75,81.66,107000.0,64.1944,64.8766,64.0595,64.7814,107000.0
2011-11-09 10:50:00,81.65,81.9,81.43,81.43,58000.0,64.7735,64.9718,64.5989,64.5989,58000.0
2011-11-09 11:00:00,81.42,81.55,81.18,81.49,17000.0,64.591,64.6941,64.4006,64.6465,17000.0
2011-11-09 11:10:00,81.46,81.88,81.45,81.82,35300.0,64.6227,64.9559,64.6148,64.9083,35300.0
2011-11-09 11:20:00,81.82,81.85,81.48,81.52,39400.0,64.9083,64.9321,64.6386,64.6703,39400.0
2011-11-09 11:30:00,81.54,81.78,81.33,81.63,39600.0,64.6862,64.8766,64.5196,64.7576,39600.0
2011-11-09 11:40:00,81.61,81.79,81.37,81.79,16400.0,64.7417,64.8845,64.5513,64.8845,16400.0
2011-11-09 11:50:00,81.77,81.86,81.59,81.59,17300.0,64.8687,64.9401,64.7259,64.7259,17300.0
2011-11-09 12:00:00,81.59,81.62,81.24,81.24,25600.0,64.7259,64.7497,64.4482,64.4482,25600.0
2011-11-09 12:10:00,81.26,81.31,81.04,81.15,41700.0,64.4641,64.5037,64.2896,64.3768,41700.0
2011-11-09 12:20:00,81.12,81.22,80.83,80.89,64300.0,64.353,64.4324,64.123,64.1706,64300.0
2011-11-09 12:30:00,80.82,81.05,80.82,80.97,25800.0,64.115,64.2975,64.115,64.234,25800.0
2011-11-09 12:40:00,80.91,81.18,80.86,81.09,22600.0,64.1864,64.4006,64.1468,64.3292,22600.0
2011-11-09 12:50:00,81.09,81.13,80.93,81.11,24500.0,64.3292,64.361,64.2023,64.3451,24500.0
2011-11-09 13:00:00,81.08,81.31,81.02,81.2,39200.0,64.3213,64.5037,64.2737,64.4165,39200.0
2011-11-09 13:10:00,81.18,81.2,80.54,80.56,58000.0,64.4006,64.4165,63.8929,63.9088,58000.0
2011-11-09 13:20:00,80.6,80.82,80.5,80.77,25100.0,63.9405,64.115,63.8612,64.0754,25100.0
2011-11-09 13:30:00,80.74,80.82,80.63,80.69,32000.0,64.0516,64.115,63.9643,64.0119,32000.0
2011-11-09 13:40:00,80.69,80.85,80.52,80.52,41600.0,64.0119,64.1388,63.877,63.877,41600.0
2011-11-09 13:50:00,80.53,80.55,79.93,80.15,80300.0,63.885,63.9008,63.409,63.5835,80300.0
2011-11-09 14:00:00,80.15,80.15,79.54,79.81,50600.0,63.5835,63.5835,63.0996,63.3138,50600.0
2011-11-09 14:10:00,79.85,80.2,79.83,80.1,41000.0,63.3455,63.6232,63.3297,63.5438,41000.0
2011-11-09 14:20:00,80.1,80.26,79.59,79.9,44200.0,63.5438,63.6708,63.1393,63.3852,44200.0
2011-11-09 14:30:00,79.89,80.18,79.74,80.03,47300.0,63.3773,63.6073,63.2583,63.4883,47300.0
2011-11-09 14:40:00,80.03,80.24,79.69,80.12,49600.0,63.4883,63.6549,63.2186,63.5597,49600.0
2011-11-09 14:50:00,80.12,80.3,79.98,80.01,55900.0,63.5597,63.7025,63.4487,63.4725,55900.0
2011-11-09 15:00:00,79.96,80.45,79.95,80.37,59700.0,63.4328,63.8215,63.4249,63.758,59700.0
2011-11-09 15:10:00,80.41,80.63,80.27,80.54,52200.0,63.7898,63.9643,63.6787,63.8929,52200.0
2011-11-09 15:20:00,80.54,80.96,80.54,80.7,97900.0,63.8929,64.2261,63.8929,64.0198,97900.0
2011-11-09 15:30:00,80.68,80.68,80.08,80.08,83300.0,64.004,64.004,63.528,63.528,83300.0
2011-11-09 15:40:00,80.09,80.4,79.92,80.17,124900.0,63.5359,63.7818,63.4011,63.5994,124900.0
2011-11-09 15:50:00,80.12,80.58,80.07,80.23,197800.0,63.5597,63.9246,63.52,63.647,197800.0
2011-11-10 09:30:00,81.34,81.69,81.05,81.27,36700.0,64.5275,64.8052,64.2975,64.472,36700.0
2011-11-10 09:40:00,81.22,81.48,81.03,81.12,16900.0,64.4324,64.6386,64.2816,64.353,16900.0
2011-11-10 09:50:00,81.16,81.19,80.96,81.07,15000.0,64.3848,64.4086,64.2261,64.3134,15000.0
2011-11-10 10:00:00,81.07,81.69,81.03,81.27,22600.0,64.3134,64.8052,64.2816,64.472,22600.0
2011-11-10 10:10:00,81.28,81.37,81.08,81.26,45200.0,64.4799,64.5513,64.3213,64.4641,45200.0
2011-11-10 10:20:00,81.27,81.54,81.08,81.38,115700.0,64.472,64.6862,64.3213,64.5593,115700.0
2011-11-10 10:30:00,81.39,81.97,81.24,81.9,159000.0,64.5672,65.0273,64.4482,64.9718,159000.0
2011-11-10 10:40:00,81.91,82.07,81.67,81.73,91500.0,64.9797,65.1067,64.7893,64.8369,91500.0
2011-11-10 10:50:00,81.73,82.08,81.64,81.99,68800.0,64.8369,65.1146,64.7655,65.0432,68800.0
2011-11-10 11:00:00,82.02,82.43,81.93,82.11,49800.0,65.067,65.3923,64.9956,65.1384,49800.0
2011-11-10 11:10:00,82.14,82.41,81.98,82.15,40400.0,65.1622,65.3764,65.0353,65.1701,40400.0
2011-11-10 11:20:00,82.15,82.45,81.93,82.4,48300.0,65.1701,65.4081,64.9956,65.3685,48300.0
2011-11-10 11:30:00,82.36,82.58,82.1,82.16,66700.0,65.3367,65.5112,65.1305,65.1781,66700.0
2011-11-10 11:40:00,82.13,82.78,82.13,82.67,60400.0,65.1543,65.6699,65.1543,65.5826,60400.0
2011-11-10 11:50:00,82.65,82.76,82.53,82.7,32800.0,65.5668,65.654,65.4716,65.6064,32800.0
2011-11-10 12:00:00,82.71,82.86,82.62,82.81,60900.0,65.6144,65.7334,65.543,65.6937,60900.0
2011-11-10 12:10:00,82.8,82.91,82.55,82.7,50700.0,65.6858,65.773,65.4874,65.6064,50700.0
2011-11-10 12:20:00,82.71,82.75,82.18,82.19,56400.0,65.6144,65.6461,65.1939,65.2019,56400.0
2011-11-10 12:30:00,82.22,82.24,81.96,82.2,43700.0,65.2257,65.2415,65.0194,65.2098,43700.0
2011-11-10 12:40:00,82.18,82.42,82.11,82.38,31700.0,65.1939,65.3843,65.1384,65.3526,31700.0
2011-11-10 12:50:00,82.38,82.67,82.35,82.56,32500.0,65.3526,65.5826,65.3288,65.4954,32500.0
2011-11-10 13:00:00,82.56,82.71,82.46,82.64,31500.0,65.4954,65.6144,65.4161,65.5588,31500.0
2011-11-10 13:10:00,82.59,83.13,82.59,83.05,72400.0,65.5192,65.9476,65.5192,65.8841,72400.0
2011-11-10 13:20:00,83.04,83.12,82.6,82.7,25900.0,65.8762,65.9396,65.5271,65.6064,25900.0
2011-11-10 13:30:00,82.74,82.97,82.72,82.76,31200.0,65.6382,65.8206,65.6223,65.654,31200.0
2011-11-10 13:40:00,82.74,82.96,82.44,82.51,58100.0,65.6382,65.8127,65.4002,65.4557,58100.0
2011-11-10 13:50:00,82.46,82.93,82.42,82.8,35500.0,65.4161,65.7889,65.3843,65.6858,35500.0
2011-11-10 14:00:00,82.8,82.91,82.19,82.34,45200.0,65.6858,65.773,65.2019,65.3209,45200.0
2011-11-10 14:10:00,82.36,82.72,82.35,82.63,41800.0,65.3367,65.6223,65.3288,65.5509,41800.0
2011-11-10 14:20:00,82.62,82.62,82.21,82.32,54600.0,65.543,65.543,65.2177,65.305,54600.0
2011-11-10 14:30:00,82.33,82.46,82.13,82.36,43200.0,65.3129,65.4161,65.1543,65.3367,43200.0
2011-11-10 14:40:00,82.34,82.56,82.25,82.34,51300.0,65.3209,65.4954,65.2495,65.3209,51300.0
2011-11-10 14:50:00,82.36,82.5,81.89,81.9,41500.0,65.3367,65.4478,64.9639,64.9718,41500.0
2011-11-10 15:00:00,81.9,82.03,81.72,81.76,112400.0,64.9718,65.0749,64.829,64.8607,112400.0
2011-11-10 15:10:00,81.73,82.18,81.73,81.85,60800.0,64.8369,65.1939,64.8369,64.9321,60800.0
2011-11-10 15:20:00,81.84,82.44,81.65,82.26,97600.0,64.9242,65.4002,64.7735,65.2574,97600.0
2011-11-10 15:30:00,82.28,82.41,81.92,82.26,114500.0,65.2733,65.3764,64.9877,65.2574,114500.0
2011-11-10 15:40:00,82.25,82.35,81.99,82.24,106200.0,65.2495,65.3288,65.0432,65.2415,106200.0
2011-11-10 15:50:00,82.22,82.67,82.14,82.37,194700.0,65.2257,65.5826,65.1622,65.3447,194700.0
2011-11-11 09:30:00,83.51,83.84,83.27,83.59,60400.0,66.249,66.5108,66.0586,66.3125,60400.0
2011-11-11 09:40:00,83.54,84.1,83.32,83.33,75900.0,66.2728,66.7171,66.0983,66.1062,75900.0
2011-11-11 09:50:00,83.37,84.0,83.16,83.68,37000.0,66.138,66.6377,65.9714,66.3839,37000.0
2011-11-11 10:00:00,83.71,84.1,83.67,84.04,28200.0,66.4077,66.7171,66.376,66.6695,28200.0
2011-11-11 10:10:00,84.04,84.19,83.86,84.07,31300.0,66.6695,66.7885,66.5267,66.6933,31300.0
2011-11-11 10:20:00,84.11,84.35,84.06,84.35,9800.0,66.725,66.9154,66.6853,66.9154,9800.0
2011-11-11 10:30:00,84.27,84.71,84.27,84.51,42700.0,66.8519,67.201,66.8519,67.0423,42700.0
2011-11-11 10:40:00,84.52,84.83,84.4,84.83,13200.0,67.0503,67.2962,66.9551,67.2962,13200.0
2011-11-11 10:50:00,84.83,84.85,84.66,84.79,33900.0,67.2962,67.3121,67.1613,67.2645,33900.0
2011-11-11 11:00:00,84.79,84.93,84.69,84.7,19800.0,67.2645,67.3755,67.1851,67.1931,19800.0
2011-11-11 11:10:00,84.72,84.73,84.43,84.58,17400.0,67.2089,67.2169,66.9789,67.0979,17400.0
2011-11-11 11:20:00,84.53,84.54,84.35,84.41,15500.0,67.0582,67.0661,66.9154,66.963,15500.0
2011-11-11 11:30:00,84.42,84.45,84.12,84.12,8000.0,66.9709,66.9947,66.7329,66.7329,8000.0
2011-11-11 11:40:00,84.12,84.26,84.03,84.08,42400.0,66.7329,66.844,66.6615,66.7012,42400.0
2011-11-11 11:50:00,84.11,84.15,83.96,84.0,14400.0,66.725,66.7567,66.606,66.6377,14400.0
2011-11-11 12:00:00,83.97,84.17,83.97,84.11,9100.0,66.6139,66.7726,66.6139,66.725,9100.0
2011-11-11 12:10:00,84.11,84.16,83.92,83.99,20900.0,66.725,66.7647,66.5743,66.6298,20900.0
2011-11-11 12:20:00,84.0,84.04,83.82,83.95,14900.0,66.6377,66.6695,66.4949,66.5981,14900.0
2011-11-11 12:30:00,83.98,84.0,83.74,83.77,9200.0,66.6219,66.6377,66.4315,66.4553,9200.0
2011-11-11 12:40:00,83.73,84.0,83.73,83.89,7200.0,66.4236,66.6377,66.4236,66.5505,7200.0
2011-11-11 12:50:00,83.89,83.9,83.75,83.85,7900.0,66.5505,66.5584,66.4394,66.5187,7900.0
2011-11-11 13:00:00,83.87,84.12,83.87,84.1,15400.0,66.5346,66.7329,66.5346,66.7171,15400.0
2011-11-11 13:10:00,84.09,84.13,83.89,83.9,11800.0,66.7091,66.7409,66.5505,66.5584,11800.0
2011-11-11 13:20:00,83.93,83.94,83.65,83.7,8800.0,66.5822,66.5901,66.3601,66.3998,8800.0
2011-11-11 13:30:00,83.7,83.93,83.7,83.83,10500.0,66.3998,66.5822,66.3998,66.5029,10500.0
2011-11-11 13:40:00,83.83,83.94,83.78,83.9,7700.0,66.5029,66.5901,66.4632,66.5584,7700.0
2011-11-11 13:50:00,83.89,83.91,83.71,83.72,21800.0,66.5505,66.5663,66.4077,66.4156,21800.0
2011-11-11 14:00:00,83.72,83.86,83.65,83.78,16800.0,66.4156,66.5267,66.3601,66.4632,16800.0
2011-11-11 14:10:00,83.78,83.82,83.68,83.78,35100.0,66.4632,66.4949,66.3839,66.4632,35100.0
2011-11-11 14:20:00,83.78,83.84,83.69,83.84,14600.0,66.4632,66.5108,66.3918,66.5108,14600.0
2011-11-11 14:30:00,83.84,84.03,83.8,83.91,23900.0,66.5108,66.6615,66.4791,66.5663,23900.0
2011-11-11 14:40:00,83.93,84.07,83.93,84.01,18300.0,66.5822,66.6933,66.5822,66.6457,18300.0
2011-11-11 14:50:00,84.0,84.23,83.97,84.22,77700.0,66.6377,66.8202,66.6139,66.8123,77700.0
2011-11-11 15:00:00,84.23,84.23,83.92,84.01,41300.0,66.8202,66.8202,66.5743,66.6457,41300.0
2011-11-11 15:10:00,84.03,84.19,83.87,84.12,42000.0,66.6615,66.7885,66.5346,66.7329,42000.0
2011-11-11 15:20:00,84.08,84.3,83.96,84.3,49200.0,66.7012,66.8757,66.606,66.8757,49200.0
2011-11-11 15:30:00,84.3,84.32,84.05,84.07,39300.0,66.8757,66.8916,66.6774,66.6933,39300.0
2011-11-11 15:40:00,84.1,84.13,83.92,84.11,42600.0,66.7171,66.7409,66.5743,66.725,42600.0
2011-11-11 15:50:00,84.12,84.3,84.07,84.18,102300.0,66.7329,66.8757,66.6933,66.7805,102300.0
2011-11-14 09:30:00,83.57,84.13,83.43,84.02,115900.0,66.2966,66.7409,66.1856,66.6536,115900.0
2011-11-14 09:40:00,84.07,84.26,83.85,83.97,70100.0,66.6933,66.844,66.5187,66.6139,70100.0
2011-11-14 09:50:00,83.97,84.44,83.71,84.38,159700.0,66.6139,66.9868,66.4077,66.9392,159700.0
2011-11-14 10:00:00,84.39,84.75,84.22,84.6,68500.0,66.9471,67.2327,66.8123,67.1137,68500.0
2011-11-14 10:10:00,84.6,84.9,84.47,84.53,45700.0,67.1137,67.3517,67.0106,67.0582,45700.0
2011-11-14 10:20:00,84.49,84.77,84.48,84.64,26600.0,67.0265,67.2486,67.0185,67.1455,26600.0
2011-11-14 10:30:00,84.59,84.59,83.99,84.09,18900.0,67.1058,67.1058,66.6298,66.7091,18900.0
2011-11-14 10:40:00,84.06,84.07,83.83,84.01,24800.0,66.6853,66.6933,66.5029,66.6457,24800.0
2011-11-14 10:50:00,83.98,84.18,83.94,84.11,22600.0,66.6219,66.7805,66.5901,66.725,22600.0
2011-11-14 11:00:00,84.12,84.26,84.1,84.18,57500.0,66.7329,66.844,66.7171,66.7805,57500.0
2011-11-14 11:10:00,84.17,84.17,83.96,84.01,27100.0,66.7726,66.7726,66.606,66.6457,27100.0
2011-11-14 11:20:00,84.01,84.03,83.75,83.78,80800.0,66.6457,66.6615,66.4394,66.4632,80800.0
2011-11-14 11:30:00,83.77,83.96,83.73,83.9,54300.0,66.4553,66.606,66.4236,66.5584,54300.0
2011-11-14 11:40:00,83.91,83.95,83.65,83.77,22000.0,66.5663,66.5981,66.3601,66.4553,22000.0
2011-11-14 11:50:00,83.81,83.84,83.5,83.7,71400.0,66.487,66.5108,66.2411,66.3998,71400.0
2011-11-14 12:00:00,83.7,83.88,83.68,83.88,24300.0,66.3998,66.5425,66.3839,66.5425,24300.0
2011-11-14 12:10:00,83.85,83.87,83.46,83.46,22500.0,66.5187,66.5346,66.2094,66.2094,22500.0
2011-11-14 12:20:00,83.52,83.61,83.35,83.46,19200.0,66.257,66.3284,66.1221,66.2094,19200.0
2011-11-14 12:30:00,83.45,83.56,83.41,83.52,37600.0,66.2014,66.2887,66.1697,66.257,37600.0
2011-11-14 12:40:00,83.45,83.76,83.4,83.7,57400.0,66.2014,66.4473,66.1618,66.3998,57400.0
2011-11-14 12:50:00,83.71,83.95,83.7,83.94,19700.0,66.4077,66.5981,66.3998,66.5901,19700.0
2011-11-14 13:00:00,83.89,83.9,83.72,83.76,8500.0,66.5505,66.5584,66.4156,66.4473,8500.0
2011-11-14 13:10:00,83.76,83.96,83.69,83.9,24000.0,66.4473,66.606,66.3918,66.5584,24000.0
2011-11-14 13:20:00,83.94,83.97,83.81,83.95,13100.0,66.5901,66.6139,66.487,66.5981,13100.0
2011-11-14 13:30:00,83.94,84.06,83.79,84.03,24800.0,66.5901,66.6853,66.4711,66.6615,24800.0
2011-11-14 13:40:00,84.05,84.09,84.0,84.06,19000.0,66.6774,66.7091,66.6377,66.6853,19000.0
2011-11-14 13:50:00,84.04,84.1,83.91,84.02,28900.0,66.6695,66.7171,66.5663,66.6536,28900.0
2011-11-14 14:00:00,84.02,84.1,83.99,84.08,13900.0,66.6536,66.7171,66.6298,66.7012,13900.0
2011-11-14 14:10:00,84.08,84.24,84.02,84.04,20300.0,66.7012,66.8281,66.6536,66.6695,20300.0
2011-11-14 14:20:00,84.02,84.18,83.99,84.02,22600.0,66.6536,66.7805,66.6298,66.6536,22600.0
2011-11-14 14:30:00,84.02,84.09,83.93,84.03,28400.0,66.6536,66.7091,66.5822,66.6615,28400.0
2011-11-14 14:40:00,84.06,84.07,83.88,83.88,26200.0,66.6853,66.6933,66.5425,66.5425,26200.0
2011-11-14 14:50:00,83.88,84.06,83.81,83.85,48200.0,66.5425,66.6853,66.487,66.5187,48200.0
2011-11-14 15:00:00,83.85,84.09,83.84,83.94,22000.0,66.5187,66.7091,66.5108,66.5901,22000.0
2011-11-14 15:10:00,83.95,84.0,83.78,83.84,45600.0,66.5981,66.6377,66.4632,66.5108,45600.0
2011-11-14 15:20:00,83.85,84.13,83.85,83.98,25500.0,66.5187,66.7409,66.5187,66.6219,25500.0
2011-11-14 15:30:00,83.98,84.26,83.94,84.05,39300.0,66.6219,66.844,66.5901,66.6774,39300.0
2011-11-14 15:40:00,83.98,84.32,83.98,84.26,81700.0,66.6219,66.8916,66.6219,66.844,81700.0
2011-11-14 15:50:00,84.27,84.42,84.1,84.24,97500.0,66.8519,66.9709,66.7171,66.8281,97500.0
2011-11-15 09:30:00,83.73,83.77,83.12,83.77,90400.0,66.4236,66.4553,65.9396,66.4553,90400.0
2011-11-15 09:40:00,83.73,84.04,83.65,83.65,66900.0,66.4236,66.6695,66.3601,66.3601,66900.0
2011-11-15 09:50:00,83.74,83.93,83.6,83.71,37300.0,66.4315,66.5822,66.3204,66.4077,37300.0
2011-11-15 10:00:00,83.6,83.75,83.53,83.74,34300.0,66.3204,66.4394,66.2649,66.4315,34300.0
2011-11-15 10:10:00,83.73,83.81,83.48,83.53,34000.0,66.4236,66.487,66.2252,66.2649,34000.0
2011-11-15 10:20:00,83.55,83.73,83.4,83.68,13000.0,66.2808,66.4236,66.1618,66.3839,13000.0
2011-11-15 10:30:00,83.64,83.94,83.5,83.75,16900.0,66.3522,66.5901,66.2411,66.4394,16900.0
2011-11-15 10:40:00,83.75,83.95,83.58,83.61,15900.0,66.4394,66.5981,66.3046,66.3284,15900.0
2011-11-15 10:50:00,83.62,83.78,83.53,83.53,20300.0,66.3363,66.4632,66.2649,66.2649,20300.0
2011-11-15 11:00:00,83.5,83.74,83.48,83.7,25900.0,66.2411,66.4315,66.2252,66.3998,25900.0
2011-11-15 11:10:00,83.73,83.89,83.57,83.57,37100.0,66.4236,66.5505,66.2966,66.2966,37100.0
2011-11-15 11:20:00,83.57,83.75,83.36,83.71,49300.0,66.2966,66.4394,66.13,66.4077,49300.0
2011-11-15 11:30:00,83.69,83.71,83.45,83.46,42300.0,66.3918,66.4077,66.2014,66.2094,42300.0
2011-11-15 11:40:00,83.52,83.64,83.48,83.53,11400.0,66.257,66.3522,66.2252,66.2649,11400.0
2011-11-15 11:50:00,83.52,83.73,83.38,83.67,27600.0,66.257,66.4236,66.1459,66.376,27600.0
2011-11-15 12:00:00,83.7,84.23,83.66,84.04,28300.0,66.3998,66.8202,66.368,66.6695,28300.0
2011-11-15 12:10:00,84.06,84.16,84.0,84.05,9700.0,66.6853,66.7647,66.6377,66.6774,9700.0
2011-11-15 12:20:00,84.08,84.6,84.08,84.52,29700.0,66.7012,67.1137,66.7012,67.0503,29700.0
2011-11-15 12:30:00,84.54,85.0,84.51,84.85,55200.0,67.0661,67.431,67.0423,67.3121,55200.0
2011-11-15 12:40:00,84.86,85.0,84.75,84.81,30900.0,67.32,67.431,67.2327,67.2803,30900.0
2011-11-15 12:50:00,84.82,85.0,84.75,84.95,17000.0,67.2883,67.431,67.2327,67.3914,17000.0
2011-11-15 13:00:00,84.95,85.31,84.92,85.06,51400.0,67.3914,67.677,67.3676,67.4786,51400.0
2011-11-15 13:10:00,85.07,85.13,84.77,84.89,47700.0,67.4866,67.5342,67.2486,67.3438,47700.0
2011-11-15 13:20:00,84.92,85.06,84.91,85.03,24800.0,67.3676,67.4786,67.3597,67.4548,24800.0
2011-11-15 13:30:00,85.07,85.3,84.98,85.24,27400.0,67.4866,67.669,67.4152,67.6214,27400.0
2011-11-15 13:40:00,85.22,85.35,85.2,85.28,31900.0,67.6056,67.7087,67.5897,67.6532,31900.0
2011-11-15 13:50:00,85.28,85.41,85.22,85.34,14300.0,67.6532,67.7563,67.6056,67.7008,14300.0
2011-11-15 14:00:00,85.33,85.49,85.27,85.36,34200.0,67.6928,67.8198,67.6452,67.7166,34200.0
2011-11-15 14:10:00,85.4,85.59,85.09,85.13,35900.0,67.7484,67.8991,67.5024,67.5342,35900.0
2011-11-15 14:20:00,85.14,85.26,84.99,85.12,28100.0,67.5421,67.6373,67.4231,67.5262,28100.0
2011-11-15 14:30:00,85.12,85.33,85.11,85.26,26400.0,67.5262,67.6928,67.5183,67.6373,26400.0
2011-11-15 14:40:00,85.24,85.38,85.17,85.28,25500.0,67.6214,67.7325,67.5659,67.6532,25500.0
2011-11-15 14:50:00,85.33,85.45,85.16,85.43,73800.0,67.6928,67.788,67.558,67.7722,73800.0
2011-11-15 15:00:00,85.39,85.67,85.38,85.57,51900.0,67.7404,67.9626,67.7325,67.8832,51900.0
2011-11-15 15:10:00,85.58,85.73,85.48,85.5,52600.0,67.8912,68.0102,67.8118,67.8277,52600.0
2011-11-15 15:20:00,85.48,85.82,85.48,85.81,57000.0,67.8118,68.0816,67.8118,68.0736,57000.0
2011-11-15 15:30:00,85.79,85.83,85.54,85.64,80300.0,68.0578,68.0895,67.8594,67.9388,80300.0
2011-11-15 15:40:00,85.62,85.84,85.51,85.65,78600.0,67.9229,68.0974,67.8356,67.9467,78600.0
2011-11-15 15:50:00,85.67,85.67,85.36,85.39,144900.0,67.9626,67.9626,67.7166,67.7404,144900.0
2011-11-16 09:30:00,84.38,84.48,83.93,84.47,22500.0,66.9392,67.0185,66.5822,67.0106,22500.0
2011-11-16 09:40:00,84.36,84.57,84.01,84.13,25900.0,66.9233,67.0899,66.6457,66.7409,25900.0
2011-11-16 09:50:00,84.2,84.71,84.2,84.46,18600.0,66.7964,67.201,66.7964,67.0027,18600.0
2011-11-16 10:00:00,84.52,84.65,84.11,84.11,54600.0,67.0503,67.1534,66.725,66.725,54600.0
2011-11-16 10:10:00,84.13,84.34,84.0,84.23,34900.0,66.7409,66.9075,66.6377,66.8202,34900.0
2011-11-16 10:20:00,84.19,84.19,83.86,83.95,40700.0,66.7885,66.7885,66.5267,66.5981,40700.0
2011-11-16 10:30:00,83.88,84.01,83.69,83.87,35900.0,66.5425,66.6457,66.3918,66.5346,35900.0
2011-11-16 10:40:00,83.9,84.18,83.82,84.17,72600.0,66.5584,66.7805,66.4949,66.7726,72600.0
2011-11-16 10:50:00,84.16,84.53,84.15,84.44,12400.0,66.7647,67.0582,66.7567,66.9868,12400.0
2011-11-16 11:00:00,84.45,84.93,84.45,84.87,28600.0,66.9947,67.3755,66.9947,67.3279,28600.0
2011-11-16 11:10:00,84.86,85.13,84.83,85.12,25700.0,67.32,67.5342,67.2962,67.5262,25700.0
2011-11-16 11:20:00,85.1,85.33,84.95,85.09,18500.0,67.5104,67.6928,67.3914,67.5024,18500.0
2011-11-16 11:30:00,85.1,85.14,84.81,84.94,32500.0,67.5104,67.5421,67.2803,67.3835,32500.0
2011-11-16 11:40:00,84.93,85.08,84.72,84.78,48000.0,67.3755,67.4945,67.2089,67.2565,48000.0
2011-11-16 11:50:00,84.79,84.84,84.53,84.68,20700.0,67.2645,67.3041,67.0582,67.1772,20700.0
2011-11-16 12:00:00,84.63,84.71,84.52,84.62,12100.0,67.1375,67.201,67.0503,67.1296,12100.0
2011-11-16 12:10:00,84.63,84.71,84.51,84.71,10600.0,67.1375,67.201,67.0423,67.201,10600.0
2011-11-16 12:20:00,84.69,84.71,84.4,84.4,18500.0,67.1851,67.201,66.9551,66.9551,18500.0
2011-11-16 12:30:00,84.4,84.77,84.39,84.71,20800.0,66.9551,67.2486,66.9471,67.201,20800.0
2011-11-16 12:40:00,84.68,84.78,84.5,84.5,19600.0,67.1772,67.2565,67.0344,67.0344,19600.0
2011-11-16 12:50:00,84.54,84.67,84.4,84.67,20500.0,67.0661,67.1693,66.9551,67.1693,20500.0
2011-11-16 13:00:00,84.7,84.82,84.59,84.74,16000.0,67.1931,67.2883,67.1058,67.2248,16000.0
2011-11-16 13:10:00,84.72,84.81,84.66,84.81,16600.0,67.2089,67.2803,67.1613,67.2803,16600.0
2011-11-16 13:20:00,84.81,85.01,84.76,84.91,19900.0,67.2803,67.439,67.2407,67.3597,19900.0
2011-11-16 13:30:00,84.97,85.03,84.88,85.0,10600.0,67.4073,67.4548,67.3359,67.431,10600.0
2011-11-16 13:40:00,85.05,85.34,84.95,85.2,13400.0,67.4707,67.7008,67.3914,67.5897,13400.0
2011-11-16 13:50:00,85.21,85.23,84.94,84.96,13600.0,67.5976,67.6135,67.3835,67.3993,13600.0
2011-11-16 14:00:00,84.92,85.05,84.81,84.81,13200.0,67.3676,67.4707,67.2803,67.2803,13200.0
2011-11-16 14:10:00,84.84,84.9,84.7,84.79,10200.0,67.3041,67.3517,67.1931,67.2645,10200.0
2011-11-16 14:20:00,84.81,84.98,84.8,84.86,19900.0,67.2803,67.4152,67.2724,67.32,19900.0
2011-11-16 14:30:00,84.87,84.99,84.78,84.97,23800.0,67.3279,67.4231,67.2565,67.4073,23800.0
2011-11-16 14:40:00,84.96,84.98,84.6,84.69,19000.0,67.3993,67.4152,67.1137,67.1851,19000.0
2011-11-16 14:50:00,84.69,84.69,84.39,84.55,32100.0,67.1851,67.1851,66.9471,67.0741,32100.0
2011-11-16 15:00:00,84.58,84.62,84.41,84.59,24300.0,67.0979,67.1296,66.963,67.1058,24300.0
2011-11-16 15:10:00,84.6,84.62,84.01,84.13,34000.0,67.1137,67.1296,66.6457,66.7409,34000.0
2011-11-16 15:20:00,84.12,84.18,83.83,83.91,34500.0,66.7329,66.7805,66.5029,66.5663,34500.0
2011-11-16 15:30:00,83.89,83.92,83.14,83.39,112000.0,66.5505,66.5743,65.9555,66.1538,112000.0
2011-11-16 15:40:00,83.38,83.72,83.1,83.5,145100.0,66.1459,66.4156,65.9238,66.2411,145100.0
2011-11-16 15:50:00,83.45,83.5,83.04,83.2,176100.0,66.2014,66.2411,65.8762,66.0031,176100.0
2011-11-17 09:30:00,83.14,83.16,82.3,82.3,35000.0,65.9555,65.9714,65.2891,65.2891,35000.0
2011-11-17 09:40:00,82.33,82.35,81.73,81.82,39300.0,65.3129,65.3288,64.8369,64.9083,39300.0
2011-11-17 09:50:00,81.86,82.12,81.6,82.01,85500.0,64.9401,65.1463,64.7338,65.0591,85500.0
2011-11-17 10:00:00,82.01,82.41,81.8,82.41,86200.0,65.0591,65.3764,64.8925,65.3764,86200.0
2011-11-17 10:10:00,82.36,82.37,81.8,81.89,41200.0,65.3367,65.3447,64.8925,64.9639,41200.0
2011-11-17 10:20:00,81.88,82.03,81.56,82.02,53300.0,64.9559,65.0749,64.7021,65.067,53300.0
2011-11-17 10:30:00,82.02,82.77,81.68,82.55,68400.0,65.067,65.662,64.7973,65.4874,68400.0
2011-11-17 10:40:00,82.51,82.55,82.1,82.12,41100.0,65.4557,65.4874,65.1305,65.1463,41100.0
2011-11-17 10:50:00,82.1,82.52,82.07,82.07,21800.0,65.1305,65.4636,65.1067,65.1067,21800.0
2011-11-17 11:00:00,82.09,82.26,81.72,81.92,42800.0,65.1225,65.2574,64.829,64.9877,42800.0
2011-11-17 11:10:00,81.89,82.17,81.77,82.16,15400.0,64.9639,65.186,64.8687,65.1781,15400.0
2011-11-17 11:20:00,82.15,82.17,81.77,82.06,31100.0,65.1701,65.186,64.8687,65.0987,31100.0
2011-11-17 11:30:00,82.01,82.32,82.01,82.12,9100.0,65.0591,65.305,65.0591,65.1463,9100.0
2011-11-17 11:40:00,82.1,82.35,82.08,82.2,32100.0,65.1305,65.3288,65.1146,65.2098,32100.0
2011-11-17 11:50:00,82.12,82.3,81.97,82.1,15600.0,65.1463,65.2891,65.0273,65.1305,15600.0
2011-11-17 12:00:00,82.11,82.18,81.81,81.92,8500.0,65.1384,65.1939,64.9004,64.9877,8500.0
2011-11-17 12:10:00,81.89,81.97,81.62,81.9,11900.0,64.9639,65.0273,64.7497,64.9718,11900.0
2011-11-17 12:20:00,81.89,81.91,81.63,81.65,10800.0,64.9639,64.9797,64.7576,64.7735,10800.0
2011-11-17 12:30:00,81.59,81.64,80.69,80.93,68500.0,64.7259,64.7655,64.0119,64.2023,68500.0
2011-11-17 12:40:00,80.9,81.18,80.53,81.05,26800.0,64.1785,64.4006,63.885,64.2975,26800.0
2011-11-17 12:50:00,81.04,81.53,80.95,81.25,24700.0,64.2896,64.6783,64.2182,64.4562,24700.0
2011-11-17 13:00:00,81.24,81.24,80.76,80.87,14400.0,64.4482,64.4482,64.0674,64.1547,14400.0
2011-11-17 13:10:00,80.87,81.45,80.79,81.33,15000.0,64.1547,64.6148,64.0912,64.5196,15000.0
2011-11-17 13:20:00,81.33,81.46,81.0,81.25,20200.0,64.5196,64.6227,64.2578,64.4562,20200.0
2011-11-17 13:30:00,81.21,81.31,80.99,81.11,24000.0,64.4244,64.5037,64.2499,64.3451,24000.0
2011-11-17 13:40:00,81.12,81.21,80.63,80.64,29200.0,64.353,64.4244,63.9643,63.9722,29200.0
2011-11-17 13:50:00,80.67,81.24,80.38,81.21,48600.0,63.996,64.4482,63.766,64.4244,48600.0
2011-11-17 14:00:00,81.18,81.18,80.85,80.91,23800.0,64.4006,64.4006,64.1388,64.1864,23800.0
2011-11-17 14:10:00,80.9,81.02,80.71,80.78,29700.0,64.1785,64.2737,64.0278,64.0833,29700.0
2011-11-17 14:20:00,80.76,80.89,80.45,80.78,22100.0,64.0674,64.1706,63.8215,64.0833,22100.0
2011-11-17 14:30:00,80.78,80.85,80.4,80.49,59100.0,64.0833,64.1388,63.7818,63.8532,59100.0
2011-11-17 14:40:00,80.5,81.1,80.5,80.97,22700.0,63.8612,64.3372,63.8612,64.234,22700.0
2011-11-17 14:50:00,80.97,81.17,80.92,81.09,27200.0,64.234,64.3927,64.1944,64.3292,27200.0
2011-11-17 15:00:00,81.12,81.28,80.88,80.93,43600.0,64.353,64.4799,64.1626,64.2023,43600.0
2011-11-17 15:10:00,80.91,80.91,80.64,80.76,37400.0,64.1864,64.1864,63.9722,64.0674,37400.0
2011-11-17 15:20:00,80.71,80.99,80.56,80.7,47000.0,64.0278,64.2499,63.9088,64.0198,47000.0
2011-11-17 15:30:00,80.69,80.82,80.45,80.45,39500.0,64.0119,64.115,63.8215,63.8215,39500.0
2011-11-17 15:40:00,80.43,81.03,80.35,80.76,65800.0,63.8056,64.2816,63.7422,64.0674,65800.0
2011-11-17 15:50:00,80.76,80.92,80.48,80.88,147800.0,64.0674,64.1944,63.8453,64.1626,147800.0
2011-11-18 09:30:00,81.81,82.0,81.04,81.19,128400.0,64.9004,65.0511,64.2896,64.4086,128400.0
2011-11-18 09:40:00,81.11,81.56,80.9,80.97,24300.0,64.3451,64.7021,64.1785,64.234,24300.0
2011-11-18 09:50:00,80.97,81.81,80.8,81.58,21500.0,64.234,64.9004,64.0992,64.7179,21500.0
2011-11-18 10:00:00,81.63,81.8,81.48,81.54,20200.0,64.7576,64.8925,64.6386,64.6862,20200.0
2011-11-18 10:10:00,81.55,81.88,81.43,81.58,63100.0,64.6941,64.9559,64.5989,64.7179,63100.0
2011-11-18 10:20:00,81.56,81.67,81.16,81.36,21200.0,64.7021,64.7893,64.3848,64.5434,21200.0
2011-11-18 10:30:00,81.4,81.74,81.34,81.7,15600.0,64.5751,64.8449,64.5275,64.8131,15600.0
2011-11-18 10:40:00,81.72,82.0,81.72,81.98,24300.0,64.829,65.0511,64.829,65.0353,24300.0
2011-11-18 10:50:00,82.0,82.26,81.86,81.86,25400.0,65.0511,65.2574,64.9401,64.9401,25400.0
2011-11-18 11:00:00,81.89,82.14,81.82,81.9,37300.0,64.9639,65.1622,64.9083,64.9718,37300.0
2011-11-18 11:10:00,81.85,82.18,81.71,81.88,9700.0,64.9321,65.1939,64.8211,64.9559,9700.0
2011-11-18 11:20:00,81.89,82.12,81.82,82.02,11600.0,64.9639,65.1463,64.9083,65.067,11600.0
2011-11-18 11:30:00,82.06,82.1,81.61,81.7,17600.0,65.0987,65.1305,64.7417,64.8131,17600.0
2011-11-18 11:40:00,81.72,81.76,81.39,81.4,8300.0,64.829,64.8607,64.5672,64.5751,8300.0
2011-11-18 11:50:00,81.41,81.51,81.18,81.2,36600.0,64.5831,64.6624,64.4006,64.4165,36600.0
2011-11-18 12:00:00,81.22,81.22,80.8,81.03,67100.0,64.4324,64.4324,64.0992,64.2816,67100.0
2011-11-18 12:10:00,81.02,81.07,80.85,80.86,38000.0,64.2737,64.3134,64.1388,64.1468,38000.0
2011-11-18 12:20:00,80.86,81.03,80.8,80.99,31200.0,64.1468,64.2816,64.0992,64.2499,31200.0
2011-11-18 12:30:00,80.97,81.1,80.86,80.94,20200.0,64.234,64.3372,64.1468,64.2102,20200.0
2011-11-18 12:40:00,80.95,81.18,80.92,81.05,11500.0,64.2182,64.4006,64.1944,64.2975,11500.0
2011-11-18 12:50:00,81.05,81.06,80.81,80.84,25100.0,64.2975,64.3054,64.1071,64.1309,25100.0
2011-11-18 13:00:00,80.82,81.0,80.8,81.0,27500.0,64.115,64.2578,64.0992,64.2578,27500.0
2011-11-18 13:10:00,81.01,81.18,81.01,81.11,26300.0,64.2658,64.4006,64.2658,64.3451,26300.0
2011-11-18 13:20:00,81.13,81.21,81.06,81.14,24600.0,64.361,64.4244,64.3054,64.3689,24600.0
2011-11-18 13:30:00,81.2,81.54,81.2,81.54,10900.0,64.4165,64.6862,64.4165,64.6862,10900.0
2011-11-18 13:40:00,81.52,81.54,81.27,81.34,12700.0,64.6703,64.6862,64.472,64.5275,12700.0
2011-11-18 13:50:00,81.37,81.43,81.3,81.33,28200.0,64.5513,64.5989,64.4958,64.5196,28200.0
2011-11-18 14:00:00,81.35,81.43,81.23,81.38,13600.0,64.5355,64.5989,64.4403,64.5593,13600.0
2011-11-18 14:10:00,81.4,81.77,81.39,81.54,23600.0,64.5751,64.8687,64.5672,64.6862,23600.0
2011-11-18 14:20:00,81.49,81.56,81.26,81.36,19600.0,64.6465,64.7021,64.4641,64.5434,19600.0
2011-11-18 14:30:00,81.38,81.6,81.32,81.39,26700.0,64.5593,64.7338,64.5117,64.5672,26700.0
2011-11-18 14:40:00,81.38,81.59,81.32,81.43,15700.0,64.5593,64.7259,64.5117,64.5989,15700.0
2011-11-18 14:50:00,81.39,81.41,81.19,81.23,30400.0,64.5672,64.5831,64.4086,64.4403,30400.0
2011-11-18 15:00:00,81.21,81.3,81.1,81.26,19700.0,64.4244,64.4958,64.3372,64.4641,19700.0
2011-11-18 15:10:00,81.27,81.33,81.14,81.33,31800.0,64.472,64.5196,64.3689,64.5196,31800.0
2011-11-18 15:20:00,81.33,81.42,81.22,81.3,35400.0,64.5196,64.591,64.4324,64.4958,35400.0
2011-11-18 15:30:00,81.31,81.4,81.2,81.26,55100.0,64.5037,64.5751,64.4165,64.4641,55100.0
2011-11-18 15:40:00,81.23,81.36,81.04,81.23,62700.0,64.4403,64.5434,64.2896,64.4403,62700.0
2011-11-18 15:50:00,81.26,81.33,81.04,81.14,85700.0,64.4641,64.5196,64.2896,64.3689,85700.0
2011-11-21 09:30:00,79.77,79.9,79.14,79.54,62300.0,63.2821,63.3852,62.7823,63.0996,62300.0
2011-11-21 09:40:00,79.5,79.66,79.4,79.61,22900.0,63.0679,63.1948,62.9885,63.1551,22900.0
2011-11-21 09:50:00,79.59,79.68,79.38,79.62,30300.0,63.1393,63.2107,62.9727,63.1631,30300.0
2011-11-21 10:00:00,79.67,79.68,79.23,79.37,40400.0,63.2027,63.2107,62.8537,62.9647,40400.0
2011-11-21 10:10:00,79.37,79.66,79.35,79.41,54600.0,62.9647,63.1948,62.9489,62.9965,54600.0
2011-11-21 10:20:00,79.37,79.41,79.19,79.26,17400.0,62.9647,62.9965,62.8219,62.8775,17400.0
2011-11-21 10:30:00,79.2,79.27,78.9,78.95,44900.0,62.8299,62.8854,62.5919,62.6315,44900.0
2011-11-21 10:40:00,78.92,79.01,78.71,78.73,27000.0,62.6077,62.6791,62.4412,62.457,27000.0
2011-11-21 10:50:00,78.76,78.8,78.45,78.45,44100.0,62.4808,62.5125,62.2349,62.2349,44100.0
2011-11-21 11:00:00,78.44,78.52,78.13,78.41,64000.0,62.227,62.2904,61.981,62.2032,64000.0
2011-11-21 11:10:00,78.43,78.82,78.43,78.81,36200.0,62.219,62.5284,62.219,62.5205,36200.0
2011-11-21 11:20:00,78.86,78.99,78.67,78.83,20700.0,62.5601,62.6633,62.4094,62.5363,20700.0
2011-11-21 11:30:00,78.79,78.98,78.62,78.75,60500.0,62.5046,62.6553,62.3698,62.4729,60500.0
2011-11-21 11:40:00,78.7,78.81,78.47,78.7,28400.0,62.4332,62.5205,62.2508,62.4332,28400.0
2011-11-21 11:50:00,78.7,78.7,78.37,78.49,39700.0,62.4332,62.4332,62.1714,62.2666,39700.0
2011-11-21 12:00:00,78.49,78.61,78.28,78.28,20100.0,62.2666,62.3618,62.1,62.1,20100.0
2011-11-21 12:10:00,78.27,78.56,78.27,78.34,17600.0,62.0921,62.3222,62.0921,62.1476,17600.0
2011-11-21 12:20:00,78.32,78.42,78.11,78.2,11500.0,62.1318,62.2111,61.9652,62.0366,11500.0
2011-11-21 12:30:00,78.2,78.29,78.06,78.29,30900.0,62.0366,62.108,61.9255,62.108,30900.0
2011-11-21 12:40:00,78.29,78.43,78.1,78.34,23500.0,62.108,62.219,61.9572,62.1476,23500.0
2011-11-21 12:50:00,78.36,78.36,78.25,78.3,21300.0,62.1635,62.1635,62.0762,62.1159,21300.0
2011-11-21 13:00:00,78.3,78.64,78.27,78.59,35800.0,62.1159,62.3856,62.0921,62.346,35800.0
2011-11-21 13:10:00,78.58,78.61,78.45,78.53,26300.0,62.338,62.3618,62.2349,62.2984,26300.0
2011-11-21 13:20:00,78.53,78.64,78.41,78.41,19600.0,62.2984,62.3856,62.2032,62.2032,19600.0
2011-11-21 13:30:00,78.4,78.44,78.25,78.31,25000.0,62.1952,62.227,62.0762,62.1238,25000.0
2011-11-21 13:40:00,78.3,78.37,78.18,78.28,38600.0,62.1159,62.1714,62.0207,62.1,38600.0
2011-11-21 13:50:00,78.29,78.34,78.05,78.08,16600.0,62.108,62.1476,61.9176,61.9414,16600.0
2011-11-21 14:00:00,78.05,78.4,78.05,78.39,32200.0,61.9176,62.1952,61.9176,62.1873,32200.0
2011-11-21 14:10:00,78.41,79.09,78.36,78.86,44100.0,62.2032,62.7426,62.1635,62.5601,44100.0
2011-11-21 14:20:00,78.83,78.87,78.7,78.79,11600.0,62.5363,62.5681,62.4332,62.5046,11600.0
2011-11-21 14:30:00,78.79,78.99,78.73,78.91,19900.0,62.5046,62.6633,62.457,62.5998,19900.0
2011-11-21 14:40:00,78.92,79.05,78.9,78.94,39300.0,62.6077,62.7109,62.5919,62.6236,39300.0
2011-11-21 14:50:00,79.01,79.04,78.83,78.87,30200.0,62.6791,62.7029,62.5363,62.5681,30200.0
2011-11-21 15:00:00,78.88,78.94,78.64,78.71,35100.0,62.576,62.6236,62.3856,62.4412,35100.0
2011-11-21 15:10:00,78.72,79.04,78.69,79.03,31800.0,62.4491,62.7029,62.4253,62.695,31800.0
2011-11-21 15:20:00,79.07,79.43,78.96,79.25,64200.0,62.7267,63.0123,62.6395,62.8695,64200.0
2011-11-21 15:30:00,79.25,79.45,79.1,79.37,61400.0,62.8695,63.0282,62.7505,62.9647,61400.0
2011-11-21 15:40:00,79.38,79.43,79.14,79.36,98600.0,62.9727,63.0123,62.7823,62.9568,98600.0
2011-11-21 15:50:00,79.38,79.38,78.93,78.93,109000.0,62.9727,62.9727,62.6157,62.6157,109000.0
2011-11-22 09:30:00,78.57,78.77,77.94,78.73,35900.0,62.3301,62.4888,61.8303,62.457,35900.0
2011-11-22 09:40:00,78.81,79.32,78.78,79.25,49500.0,62.5205,62.9251,62.4967,62.8695,49500.0
2011-11-22 09:50:00,79.26,79.53,79.08,79.52,51100.0,62.8775,63.0917,62.7347,63.0837,51100.0
2011-11-22 10:00:00,79.43,79.69,78.82,78.95,64200.0,63.0123,63.2186,62.5284,62.6315,64200.0
2011-11-22 10:10:00,78.95,78.95,78.51,78.78,49600.0,62.6315,62.6315,62.2825,62.4967,49600.0
2011-11-22 10:20:00,78.81,79.04,78.64,78.98,38900.0,62.5205,62.7029,62.3856,62.6553,38900.0
2011-11-22 10:30:00,78.97,79.07,78.72,78.79,35400.0,62.6474,62.7267,62.4491,62.5046,35400.0
2011-11-22 10:40:00,78.77,78.84,78.33,78.42,34000.0,62.4888,62.5443,62.1397,62.2111,34000.0
2011-11-22 10:50:00,78.38,78.41,77.91,78.04,30900.0,62.1794,62.2032,61.8065,61.9096,30900.0
2011-11-22 11:00:00,78.1,78.34,77.98,77.98,39900.0,61.9572,62.1476,61.862,61.862,39900.0
2011-11-22 11:10:00,77.99,78.17,77.93,77.99,34100.0,61.87,62.0128,61.8224,61.87,34100.0
2011-11-22 11:20:00,77.99,78.05,77.73,77.97,48000.0,61.87,61.9176,61.6637,61.8541,48000.0
2011-11-22 11:30:00,77.92,77.94,77.51,77.6,47900.0,61.8144,61.8303,61.4892,61.5606,47900.0
2011-11-22 11:40:00,77.62,77.64,77.29,77.52,57000.0,61.5764,61.5923,61.3147,61.4971,57000.0
2011-11-22 11:50:00,77.56,77.61,77.45,77.45,37400.0,61.5288,61.5685,61.4416,61.4416,37400.0
2011-11-22 12:00:00,77.45,78.1,77.45,78.03,123500.0,61.4416,61.9572,61.4416,61.9017,123500.0
2011-11-22 12:10:00,78.03,78.03,77.76,77.87,64500.0,61.9017,61.9017,61.6875,61.7748,64500.0
2011-11-22 12:20:00,77.88,77.98,77.6,77.68,36900.0,61.7827,61.862,61.5606,61.624,36900.0
2011-11-22 12:30:00,77.64,77.86,77.61,77.63,19900.0,61.5923,61.7668,61.5685,61.5844,19900.0
2011-11-22 12:40:00,77.67,77.77,77.64,77.71,18100.0,61.6161,61.6954,61.5923,61.6478,18100.0
2011-11-22 12:50:00,77.73,77.96,77.73,77.93,39900.0,61.6637,61.8462,61.6637,61.8224,39900.0
2011-11-22 13:00:00,77.96,78.07,77.79,77.87,41400.0,61.8462,61.9334,61.7113,61.7748,41400.0
2011-11-22 13:10:00,77.85,78.13,77.84,78.06,75300.0,61.7589,61.981,61.751,61.9255,75300.0
2011-11-22 13:20:00,78.08,78.13,77.92,77.99,39100.0,61.9414,61.981,61.8144,61.87,39100.0
2011-11-22 13:30:00,77.99,78.17,77.99,78.17,28300.0,61.87,62.0128,61.87,62.0128,28300.0
2011-11-22 13:40:00,78.16,78.2,78.01,78.09,23100.0,62.0048,62.0366,61.8858,61.9493,23100.0
2011-11-22 13:50:00,78.09,78.12,77.73,77.88,23100.0,61.9493,61.9731,61.6637,61.7827,23100.0
2011-11-22 14:00:00,77.91,77.96,77.8,77.88,22900.0,61.8065,61.8462,61.7192,61.7827,22900.0
2011-11-22 14:10:00,77.91,77.97,77.86,77.92,31300.0,61.8065,61.8541,61.7668,61.8144,31300.0
2011-11-22 14:20:00,77.92,77.92,77.68,77.74,30500.0,61.8144,61.8144,61.624,61.6716,30500.0
2011-11-22 14:30:00,77.71,77.88,77.6,77.81,36500.0,61.6478,61.7827,61.5606,61.7272,36500.0
2011-11-22 14:40:00,77.83,78.11,77.82,77.9,25700.0,61.743,61.9652,61.7351,61.7986,25700.0
2011-11-22 14:50:00,77.9,77.93,77.6,77.72,23400.0,61.7986,61.8224,61.5606,61.6558,23400.0
2011-11-22 15:00:00,77.69,77.85,77.62,77.67,31300.0,61.632,61.7589,61.5764,61.6161,31300.0
2011-11-22 15:10:00,77.65,77.85,77.6,77.78,32200.0,61.6002,61.7589,61.5606,61.7034,32200.0
2011-11-22 15:20:00,77.81,78.17,77.75,78.03,52600.0,61.7272,62.0128,61.6796,61.9017,52600.0
2011-11-22 15:30:00,78.08,78.21,77.93,77.98,53200.0,61.9414,62.0445,61.8224,61.862,53200.0
2011-11-22 15:40:00,77.94,78.18,77.89,78.14,68700.0,61.8303,62.0207,61.7906,61.989,68700.0
2011-11-22 15:50:00,78.15,78.24,77.93,78.09,108900.0,61.9969,62.0683,61.8224,61.9493,108900.0
2011-11-23 09:30:00,77.43,77.43,76.99,77.12,40300.0,61.4257,61.4257,61.0767,61.1798,40300.0
2011-11-23 09:40:00,77.16,77.23,76.51,76.88,42600.0,61.2115,61.2671,60.6959,60.9894,42600.0
2011-11-23 09:50:00,76.91,77.18,76.76,76.76,73200.0,61.0132,61.2274,60.8942,60.8942,73200.0
2011-11-23 10:00:00,76.73,76.92,76.6,76.86,40600.0,60.8704,61.0211,60.7673,60.9735,40600.0
2011-11-23 10:10:00,76.88,76.91,76.53,76.58,49400.0,60.9894,61.0132,60.7117,60.7514,49400.0
2011-11-23 10:20:00,76.56,76.69,76.36,76.43,52700.0,60.7355,60.8387,60.5769,60.6324,52700.0
2011-11-23 10:30:00,76.48,76.71,76.33,76.63,26300.0,60.6721,60.8545,60.5531,60.7911,26300.0
2011-11-23 10:40:00,76.62,76.62,76.43,76.5,34000.0,60.7831,60.7831,60.6324,60.6879,34000.0
2011-11-23 10:50:00,76.51,76.92,76.48,76.82,25300.0,60.6959,61.0211,60.6721,60.9418,25300.0
2011-11-23 11:00:00,76.81,76.89,76.42,76.45,32700.0,60.9339,60.9973,60.6245,60.6483,32700.0
2011-11-23 11:10:00,76.43,76.57,76.25,76.41,30900.0,60.6324,60.7435,60.4896,60.6165,30900.0
2011-11-23 11:20:00,76.39,76.55,76.21,76.21,14200.0,60.6007,60.7276,60.4579,60.4579,14200.0
2011-11-23 11:30:00,76.24,76.5,76.09,76.43,26200.0,60.4817,60.6879,60.3627,60.6324,26200.0
2011-11-23 11:40:00,76.46,76.53,76.2,76.33,23600.0,60.6562,60.7117,60.45,60.5531,23600.0
2011-11-23 11:50:00,76.33,76.4,76.13,76.15,18000.0,60.5531,60.6086,60.3944,60.4103,18000.0
2011-11-23 12:00:00,76.22,76.43,76.22,76.4,18800.0,60.4658,60.6324,60.4658,60.6086,18800.0
2011-11-23 12:10:00,76.38,76.43,76.15,76.32,19100.0,60.5927,60.6324,60.4103,60.5451,19100.0
2011-11-23 12:20:00,76.29,76.32,76.03,76.06,29800.0,60.5214,60.5451,60.3151,60.3389,29800.0
2011-11-23 12:30:00,76.07,76.13,76.0,76.01,16100.0,60.3468,60.3944,60.2913,60.2992,16100.0
2011-11-23 12:40:00,76.02,76.2,75.96,76.09,19100.0,60.3072,60.45,60.2596,60.3627,19100.0
2011-11-23 12:50:00,76.11,76.5,76.09,76.37,20900.0,60.3786,60.6879,60.3627,60.5848,20900.0
2011-11-23 13:00:00,76.37,76.42,76.22,76.42,19000.0,60.5848,60.6245,60.4658,60.6245,19000.0
2011-11-23 13:10:00,76.37,76.39,76.06,76.17,24300.0,60.5848,60.6007,60.3389,60.4262,24300.0
2011-11-23 13:20:00,76.18,76.31,76.08,76.3,17100.0,60.4341,60.5372,60.3548,60.5293,17100.0
2011-11-23 13:30:00,76.35,76.4,76.18,76.18,11400.0,60.5689,60.6086,60.4341,60.4341,11400.0
2011-11-23 13:40:00,76.19,76.19,75.97,76.07,17100.0,60.442,60.442,60.2675,60.3468,17100.0
2011-11-23 13:50:00,76.07,76.17,75.9,75.94,19600.0,60.3468,60.4262,60.212,60.2437,19600.0
2011-11-23 14:00:00,75.97,76.04,75.83,75.92,32400.0,60.2675,60.323,60.1564,60.2278,32400.0
2011-11-23 14:10:00,75.95,75.95,75.6,75.83,27300.0,60.2516,60.2516,59.974,60.1564,27300.0
2011-11-23 14:20:00,75.78,75.94,75.6,75.81,20000.0,60.1168,60.2437,59.974,60.1406,20000.0
2011-11-23 14:30:00,75.81,76.06,75.8,76.06,24100.0,60.1406,60.3389,60.1326,60.3389,24100.0
2011-11-23 14:40:00,76.03,76.11,75.9,76.05,19100.0,60.3151,60.3786,60.212,60.331,19100.0
2011-11-23 14:50:00,76.03,76.13,75.93,76.0,27900.0,60.3151,60.3944,60.2358,60.2913,27900.0
2011-11-23 15:00:00,75.97,76.26,75.83,76.16,50300.0,60.2675,60.4976,60.1564,60.4182,50300.0
2011-11-23 15:10:00,76.16,76.4,76.04,76.3,50900.0,60.4182,60.6086,60.323,60.5293,50900.0
2011-11-23 15:20:00,76.26,76.38,76.11,76.25,37700.0,60.4976,60.5927,60.3786,60.4896,37700.0
2011-11-23 15:30:00,76.27,76.45,76.22,76.34,40900.0,60.5055,60.6483,60.4658,60.561,40900.0
2011-11-23 15:40:00,76.37,76.74,76.33,76.39,66900.0,60.5848,60.8783,60.5531,60.6007,66900.0
2011-11-23 15:50:00,76.41,76.5,75.88,75.88,125200.0,60.6165,60.6879,60.1961,60.1961,125200.0
2011-11-25 09:30:00,75.79,76.14,75.42,76.01,27000.0,60.1247,60.4024,59.8312,60.2992,27000.0
2011-11-25 09:40:00,76.0,76.31,75.62,75.69,26600.0,60.2913,60.5372,59.9898,60.0454,26600.0
2011-11-25 09:50:00,75.63,76.01,75.63,75.66,22300.0,59.9978,60.2992,59.9978,60.0216,22300.0
2011-11-25 10:00:00,75.66,76.32,75.63,76.31,21100.0,60.0216,60.5451,59.9978,60.5372,21100.0
2011-11-25 10:10:00,76.2,76.43,76.11,76.37,15000.0,60.45,60.6324,60.3786,60.5848,15000.0
2011-11-25 10:20:00,76.41,76.41,75.87,75.92,21000.0,60.6165,60.6165,60.1882,60.2278,21000.0
2011-11-25 10:30:00,75.93,76.21,75.88,76.06,17100.0,60.2358,60.4579,60.1961,60.3389,17100.0
2011-11-25 10:40:00,76.14,76.48,76.14,76.27,6900.0,60.4024,60.6721,60.4024,60.5055,6900.0
2011-11-25 10:50:00,76.2,76.36,76.05,76.09,10400.0,60.45,60.5769,60.331,60.3627,10400.0
2011-11-25 11:00:00,76.09,76.22,75.85,75.85,22500.0,60.3627,60.4658,60.1723,60.1723,22500.0
2011-11-25 11:10:00,75.87,75.96,75.64,75.81,19700.0,60.1882,60.2596,60.0057,60.1406,19700.0
2011-11-25 11:20:00,75.81,75.95,75.68,75.81,14400.0,60.1406,60.2516,60.0374,60.1406,14400.0
2011-11-25 11:30:00,75.87,76.01,75.78,75.93,11300.0,60.1882,60.2992,60.1168,60.2358,11300.0
2011-11-25 11:40:00,75.97,75.98,75.44,75.49,24700.0,60.2675,60.2754,59.847,59.8867,24700.0
2011-11-25 11:50:00,75.56,75.57,75.3,75.43,17300.0,59.9422,59.9502,59.736,59.8391,17300.0
2011-11-25 12:00:00,75.4,75.48,75.19,75.21,31700.0,59.8153,59.8788,59.6487,59.6646,31700.0
2011-11-25 12:10:00,75.26,75.4,75.14,75.3,17100.0,59.7042,59.8153,59.609,59.736,17100.0
2011-11-25 12:20:00,75.32,75.42,75.06,75.36,20800.0,59.7518,59.8312,59.5456,59.7836,20800.0
2011-11-25 12:30:00,75.4,75.5,75.18,75.21,26000.0,59.8153,59.8946,59.6408,59.6646,26000.0
2011-11-25 12:40:00,75.19,75.23,75.01,75.22,27300.0,59.6487,59.6804,59.5059,59.6725,27300.0
2011-11-25 12:50:00,75.23,75.4,74.96,75.01,47600.0,59.6804,59.8153,59.4663,59.5059,47600.0
2011-11-28 09:30:00,77.41,78.86,77.41,78.86,149600.0,61.4099,62.5601,61.4099,62.5601,149600.0
2011-11-28 09:40:00,78.86,78.96,78.49,78.57,100100.0,62.5601,62.6395,62.2666,62.3301,100100.0
2011-11-28 09:50:00,78.62,78.84,78.62,78.8,74700.0,62.3698,62.5443,62.3698,62.5125,74700.0
2011-11-28 10:00:00,78.76,79.11,78.7,79.11,43600.0,62.4808,62.7585,62.4332,62.7585,43600.0
2011-11-28 10:10:00,79.09,79.46,79.06,79.45,58900.0,62.7426,63.0361,62.7188,63.0282,58900.0
2011-11-28 10:20:00,79.46,79.47,78.87,79.0,52400.0,63.0361,63.0441,62.5681,62.6712,52400.0
2011-11-28 10:30:00,79.0,79.44,79.0,79.27,44100.0,62.6712,63.0203,62.6712,62.8854,44100.0
2011-11-28 10:40:00,79.26,79.4,79.25,79.39,40800.0,62.8775,62.9885,62.8695,62.9806,40800.0
2011-11-28 10:50:00,79.37,79.37,79.17,79.2,28700.0,62.9647,62.9647,62.8061,62.8299,28700.0
2011-11-28 11:00:00,79.23,79.51,79.23,79.51,17800.0,62.8537,63.0758,62.8537,63.0758,17800.0
2011-11-28 11:10:00,79.49,79.66,79.46,79.6,60300.0,63.0599,63.1948,63.0361,63.1472,60300.0
2011-11-28 11:20:00,79.6,79.74,79.56,79.7,34500.0,63.1472,63.2583,63.1155,63.2265,34500.0
2011-11-28 11:30:00,79.71,79.84,79.58,79.69,26900.0,63.2345,63.3376,63.1313,63.2186,26900.0
2011-11-28 11:40:00,79.69,79.82,79.59,79.59,32500.0,63.2186,63.3217,63.1393,63.1393,32500.0
2011-11-28 11:50:00,79.59,79.75,79.53,79.69,26700.0,63.1393,63.2662,63.0917,63.2186,26700.0
2011-11-28 12:00:00,79.67,79.83,79.57,79.76,39300.0,63.2027,63.3297,63.1234,63.2741,39300.0
2011-11-28 12:10:00,79.77,79.93,79.77,79.83,35900.0,63.2821,63.409,63.2821,63.3297,35900.0
2011-11-28 12:20:00,79.79,79.85,79.59,79.59,19000.0,63.2979,63.3455,63.1393,63.1393,19000.0
2011-11-28 12:30:00,79.58,79.69,79.4,79.66,66000.0,63.1313,63.2186,62.9885,63.1948,66000.0
2011-11-28 12:40:00,79.65,79.68,79.56,79.56,40700.0,63.1869,63.2107,63.1155,63.1155,40700.0
2011-11-28 12:50:00,79.57,79.62,79.26,79.36,41100.0,63.1234,63.1631,62.8775,62.9568,41100.0
2011-11-28 13:00:00,79.31,79.4,79.23,79.4,25100.0,62.9171,62.9885,62.8537,62.9885,25100.0
2011-11-28 13:10:00,79.4,79.71,79.37,79.71,18000.0,62.9885,63.2345,62.9647,63.2345,18000.0
2011-11-28 13:20:00,79.69,79.87,79.65,79.68,18700.0,63.2186,63.3614,63.1869,63.2107,18700.0
2011-11-28 13:30:00,79.7,79.83,79.69,79.73,12300.0,63.2265,63.3297,63.2186,63.2503,12300.0
2011-11-28 13:40:00,79.7,79.82,79.67,79.72,13700.0,63.2265,63.3217,63.2027,63.2424,13700.0
2011-11-28 13:50:00,79.71,79.73,79.17,79.25,23900.0,63.2345,63.2503,62.8061,62.8695,23900.0
2011-11-28 14:00:00,79.25,79.49,79.19,79.49,19500.0,62.8695,63.0599,62.8219,63.0599,19500.0
2011-11-28 14:10:00,79.46,79.58,79.45,79.49,14800.0,63.0361,63.1313,63.0282,63.0599,14800.0
2011-11-28 14:20:00,79.52,79.67,79.29,79.35,13600.0,63.0837,63.2027,62.9013,62.9489,13600.0
2011-11-28 14:30:00,79.34,79.41,79.25,79.3,14700.0,62.9409,62.9965,62.8695,62.9092,14700.0
2011-11-28 14:40:00,79.32,79.34,79.06,79.06,39200.0,62.9251,62.9409,62.7188,62.7188,39200.0
2011-11-28 14:50:00,79.05,79.09,78.9,78.96,39500.0,62.7109,62.7426,62.5919,62.6395,39500.0
2011-11-28 15:00:00,78.98,79.11,78.64,78.68,73400.0,62.6553,62.7585,62.3856,62.4174,73400.0
2011-11-28 15:10:00,78.69,78.73,78.4,78.6,104800.0,62.4253,62.457,62.1952,62.3539,104800.0
2011-11-28 15:20:00,78.6,78.96,78.5,78.73,43000.0,62.3539,62.6395,62.2746,62.457,43000.0
2011-11-28 15:30:00,78.72,79.23,78.67,79.0,61900.0,62.4491,62.8537,62.4094,62.6712,61900.0
2011-11-28 15:40:00,78.97,79.01,78.69,78.83,81300.0,62.6474,62.6791,62.4253,62.5363,81300.0
2011-11-28 15:50:00,78.83,79.37,78.73,79.35,124700.0,62.5363,62.9647,62.457,62.9489,124700.0
2011-11-29 09:30:00,80.22,80.22,79.53,79.87,92400.0,63.639,63.639,63.0917,63.3614,92400.0
2011-11-29 09:40:00,79.83,80.05,79.8,79.89,23100.0,63.3297,63.5042,63.3059,63.3773,23100.0
2011-11-29 09:50:00,79.91,80.04,79.75,79.94,37800.0,63.3931,63.4962,63.2662,63.4169,37800.0
2011-11-29 10:00:00,79.94,80.35,79.73,80.14,55600.0,63.4169,63.7422,63.2503,63.5756,55600.0
2011-11-29 10:10:00,80.12,80.54,80.12,80.48,27500.0,63.5597,63.8929,63.5597,63.8453,27500.0
2011-11-29 10:20:00,80.44,80.62,80.38,80.39,28000.0,63.8136,63.9564,63.766,63.7739,28000.0
2011-11-29 10:30:00,80.35,80.46,80.25,80.45,27700.0,63.7422,63.8294,63.6628,63.8215,27700.0
2011-11-29 10:40:00,80.42,80.5,79.98,80.06,28500.0,63.7977,63.8612,63.4487,63.5121,28500.0
2011-11-29 10:50:00,80.03,80.12,79.9,80.04,14800.0,63.4883,63.5597,63.3852,63.4962,14800.0
2011-11-29 11:00:00,80.06,80.2,79.64,79.65,34400.0,63.5121,63.6232,63.1789,63.1869,34400.0
2011-11-29 11:10:00,79.69,79.74,79.54,79.69,18200.0,63.2186,63.2583,63.0996,63.2186,18200.0
2011-11-29 11:20:00,79.71,79.76,79.47,79.65,16500.0,63.2345,63.2741,63.0441,63.1869,16500.0
2011-11-29 11:30:00,79.68,80.01,79.68,79.87,31400.0,63.2107,63.4725,63.2107,63.3614,31400.0
2011-11-29 11:40:00,79.88,79.9,79.47,79.51,29100.0,63.3693,63.3852,63.0441,63.0758,29100.0
2011-11-29 11:50:00,79.51,79.59,78.97,79.12,51900.0,63.0758,63.1393,62.6474,62.7664,51900.0
2011-11-29 12:00:00,79.13,79.43,79.11,79.38,126400.0,62.7743,63.0123,62.7585,62.9727,126400.0
2011-11-29 12:10:00,79.37,79.44,79.23,79.3,70500.0,62.9647,63.0203,62.8537,62.9092,70500.0
2011-11-29 12:20:00,79.31,79.31,79.03,79.16,91800.0,62.9171,62.9171,62.695,62.7981,91800.0
2011-11-29 12:30:00,79.16,79.16,78.78,78.86,66300.0,62.7981,62.7981,62.4967,62.5601,66300.0
2011-11-29 12:40:00,78.86,79.09,78.78,79.0,30700.0,62.5601,62.7426,62.4967,62.6712,30700.0
2011-11-29 12:50:00,78.97,79.05,78.81,78.95,25000.0,62.6474,62.7109,62.5205,62.6315,25000.0
2011-11-29 13:00:00,78.95,78.97,78.56,78.67,33200.0,62.6315,62.6474,62.3222,62.4094,33200.0
2011-11-29 13:10:00,78.66,78.84,78.6,78.75,36700.0,62.4015,62.5443,62.3539,62.4729,36700.0
2011-11-29 13:20:00,78.8,78.99,78.74,78.74,43600.0,62.5125,62.6633,62.465,62.465,43600.0
2011-11-29 13:30:00,78.73,78.83,78.65,78.8,71000.0,62.457,62.5363,62.3936,62.5125,71000.0
2011-11-29 13:40:00,78.8,78.8,78.66,78.67,41000.0,62.5125,62.5125,62.4015,62.4094,41000.0
2011-11-29 13:50:00,78.64,78.78,78.4,78.47,46000.0,62.3856,62.4967,62.1952,62.2508,46000.0
2011-11-29 14:00:00,78.44,78.61,78.34,78.44,87600.0,62.227,62.3618,62.1476,62.227,87600.0
2011-11-29 14:10:00,78.44,78.58,78.3,78.41,58200.0,62.227,62.338,62.1159,62.2032,58200.0
2011-11-29 14:20:00,78.43,78.64,78.42,78.59,34200.0,62.219,62.3856,62.2111,62.346,34200.0
2011-11-29 14:30:00,78.6,78.7,78.55,78.61,61100.0,62.3539,62.4332,62.3142,62.3618,61100.0
2011-11-29 14:40:00,78.61,78.68,78.45,78.45,55500.0,62.3618,62.4174,62.2349,62.2349,55500.0
2011-11-29 14:50:00,78.46,78.68,78.33,78.52,51600.0,62.2428,62.4174,62.1397,62.2904,51600.0
2011-11-29 15:00:00,78.51,78.65,78.5,78.5,50700.0,62.2825,62.3936,62.2746,62.2746,50700.0
2011-11-29 15:10:00,78.49,78.96,78.48,78.71,67600.0,62.2666,62.6395,62.2587,62.4412,67600.0
2011-11-29 15:20:00,78.75,78.75,78.55,78.62,77400.0,62.4729,62.4729,62.3142,62.3698,77400.0
2011-11-29 15:30:00,78.63,78.79,78.47,78.5,158000.0,62.3777,62.5046,62.2508,62.2746,158000.0
2011-11-29 15:40:00,78.5,78.52,78.31,78.43,188600.0,62.2746,62.2904,62.1238,62.219,188600.0
2011-11-29 15:50:00,78.45,78.45,78.16,78.26,285400.0,62.2349,62.2349,62.0048,62.0842,285400.0
2011-11-30 09:30:00,80.91,81.75,80.9,81.41,91300.0,64.1864,64.8528,64.1785,64.5831,91300.0
2011-11-30 09:40:00,81.41,82.09,81.35,82.03,99400.0,64.5831,65.1225,64.5355,65.0749,99400.0
2011-11-30 09:50:00,82.0,82.31,81.94,82.15,70900.0,65.0511,65.2971,65.0035,65.1701,70900.0
2011-11-30 10:00:00,82.15,82.36,81.81,81.83,94800.0,65.1701,65.3367,64.9004,64.9163,94800.0
2011-11-30 10:10:00,81.86,81.93,81.72,81.82,31200.0,64.9401,64.9956,64.829,64.9083,31200.0
2011-11-30 10:20:00,81.81,81.95,81.75,81.88,27900.0,64.9004,65.0115,64.8528,64.9559,27900.0
2011-11-30 10:30:00,81.87,82.1,81.78,82.1,30200.0,64.948,65.1305,64.8766,65.1305,30200.0
2011-11-30 10:40:00,82.18,82.23,82.11,82.19,20400.0,65.1939,65.2336,65.1384,65.2019,20400.0
2011-11-30 10:50:00,82.2,82.85,82.2,82.85,36600.0,65.2098,65.7254,65.2098,65.7254,36600.0
2011-11-30 11:00:00,82.79,82.85,82.52,82.62,31200.0,65.6778,65.7254,65.4636,65.543,31200.0
2011-11-30 11:10:00,82.59,82.69,82.45,82.64,48900.0,65.5192,65.5985,65.4081,65.5588,48900.0
2011-11-30 11:20:00,82.65,82.82,82.43,82.47,68200.0,65.5668,65.7016,65.3923,65.424,68200.0
2011-11-30 11:30:00,82.46,82.62,82.44,82.62,31200.0,65.4161,65.543,65.4002,65.543,31200.0
2011-11-30 11:40:00,82.62,82.63,82.55,82.6,43900.0,65.543,65.5509,65.4874,65.5271,43900.0
2011-11-30 11:50:00,82.61,82.62,82.49,82.5,26300.0,65.535,65.543,65.4399,65.4478,26300.0
2011-11-30 12:00:00,82.5,82.5,82.29,82.34,18200.0,65.4478,65.4478,65.2812,65.3209,18200.0
2011-11-30 12:10:00,82.32,82.34,82.13,82.26,26300.0,65.305,65.3209,65.1543,65.2574,26300.0
2011-11-30 12:20:00,82.26,82.38,82.19,82.33,10700.0,65.2574,65.3526,65.2019,65.3129,10700.0
2011-11-30 12:30:00,82.32,82.42,82.32,82.34,57200.0,65.305,65.3843,65.305,65.3209,57200.0
2011-11-30 12:40:00,82.34,82.42,82.29,82.38,40700.0,65.3209,65.3843,65.2812,65.3526,40700.0
2011-11-30 12:50:00,82.35,82.4,82.3,82.36,30000.0,65.3288,65.3685,65.2891,65.3367,30000.0
2011-11-30 13:00:00,82.34,82.48,82.34,82.45,25200.0,65.3209,65.4319,65.3209,65.4081,25200.0
2011-11-30 13:10:00,82.45,82.5,82.32,82.39,16100.0,65.4081,65.4478,65.305,65.3605,16100.0
2011-11-30 13:20:00,82.4,82.45,82.29,82.29,20600.0,65.3685,65.4081,65.2812,65.2812,20600.0
2011-11-30 13:30:00,82.31,82.57,82.31,82.43,24300.0,65.2971,65.5033,65.2971,65.3923,24300.0
2011-11-30 13:40:00,82.4,82.45,82.33,82.36,19700.0,65.3685,65.4081,65.3129,65.3367,19700.0
2011-11-30 13:50:00,82.32,82.33,82.21,82.32,38800.0,65.305,65.3129,65.2177,65.305,38800.0
2011-11-30 14:00:00,82.33,82.41,82.13,82.16,57500.0,65.3129,65.3764,65.1543,65.1781,57500.0
2011-11-30 14:10:00,82.16,82.33,82.16,82.29,36600.0,65.1781,65.3129,65.1781,65.2812,36600.0
2011-11-30 14:20:00,82.26,82.38,82.25,82.3,26300.0,65.2574,65.3526,65.2495,65.2891,26300.0
2011-11-30 14:30:00,82.27,82.37,82.21,82.21,59500.0,65.2653,65.3447,65.2177,65.2177,59500.0
2011-11-30 14:40:00,82.22,82.3,81.92,81.94,32800.0,65.2257,65.2891,64.9877,65.0035,32800.0
2011-11-30 14:50:00,81.93,82.04,81.84,81.98,25300.0,64.9956,65.0829,64.9242,65.0353,25300.0
2011-11-30 15:00:00,81.98,82.06,81.84,82.06,42100.0,65.0353,65.0987,64.9242,65.0987,42100.0
2011-11-30 15:10:00,82.06,82.26,82.05,82.17,34700.0,65.0987,65.2574,65.0908,65.186,34700.0
2011-11-30 15:20:00,82.17,82.23,81.84,81.94,52300.0,65.186,65.2336,64.9242,65.0035,52300.0
2011-11-30 15:30:00,81.92,82.35,81.91,82.35,69000.0,64.9877,65.3288,64.9797,65.3288,69000.0
2011-11-30 15:40:00,82.32,82.65,82.32,82.54,142200.0,65.305,65.5668,65.305,65.4795,142200.0
2011-11-30 15:50:00,82.52,82.82,82.52,82.74,197600.0,65.4636,65.7016,65.4636,65.6382,197600.0
2011-12-01 09:30:00,82.78,83.4,82.45,83.2,87500.0,65.6699,66.1618,65.4081,66.0031,87500.0
2011-12-01 09:40:00,83.14,83.91,82.98,83.86,48900.0,65.9555,66.5663,65.8286,66.5267,48900.0
2011-12-01 09:50:00,83.81,83.92,83.57,83.86,47900.0,66.487,66.5743,66.2966,66.5267,47900.0
2011-12-01 10:00:00,83.87,84.07,83.64,83.77,54200.0,66.5346,66.6933,66.3522,66.4553,54200.0
2011-12-01 10:10:00,83.76,83.79,83.44,83.47,19400.0,66.4473,66.4711,66.1935,66.2173,19400.0
2011-12-01 10:20:00,83.41,83.52,83.31,83.37,15000.0,66.1697,66.257,66.0904,66.138,15000.0
2011-12-01 10:30:00,83.42,83.45,83.16,83.16,13100.0,66.1776,66.2014,65.9714,65.9714,13100.0
2011-12-01 10:40:00,83.12,83.12,82.97,83.05,8500.0,65.9396,65.9396,65.8206,65.8841,8500.0
2011-12-01 10:50:00,82.99,83.22,82.99,83.11,10600.0,65.8365,66.019,65.8365,65.9317,10600.0
2011-12-01 11:00:00,83.1,83.34,83.09,83.18,13900.0,65.9238,66.1142,65.9158,65.9872,13900.0
2011-12-01 11:10:00,83.17,83.17,82.67,82.84,31300.0,65.9793,65.9793,65.5826,65.7175,31300.0
2011-12-01 11:20:00,82.88,82.97,82.75,82.86,37400.0,65.7492,65.8206,65.6461,65.7334,37400.0
2011-12-01 11:30:00,82.81,82.95,82.62,82.95,15500.0,65.6937,65.8048,65.543,65.8048,15500.0
2011-12-01 11:40:00,82.94,83.06,82.93,83.06,8500.0,65.7968,65.892,65.7889,65.892,8500.0
2011-12-01 11:50:00,83.1,83.29,83.08,83.14,17000.0,65.9238,66.0745,65.9079,65.9555,17000.0
2011-12-01 12:00:00,83.18,83.2,82.97,83.04,16000.0,65.9872,66.0031,65.8206,65.8762,16000.0
2011-12-01 12:10:00,83.05,83.12,83.01,83.1,7900.0,65.8841,65.9396,65.8524,65.9238,7900.0
2011-12-01 12:20:00,83.07,83.18,83.0,83.15,15200.0,65.9,65.9872,65.8444,65.9634,15200.0
2011-12-01 12:30:00,83.14,83.22,83.0,83.03,10400.0,65.9555,66.019,65.8444,65.8682,10400.0
2011-12-01 12:40:00,83.02,83.07,82.76,82.83,8100.0,65.8603,65.9,65.654,65.7096,8100.0
2011-12-01 12:50:00,82.83,82.99,82.5,82.5,14900.0,65.7096,65.8365,65.4478,65.4478,14900.0
2011-12-01 13:00:00,82.54,82.74,82.48,82.66,87800.0,65.4795,65.6382,65.4319,65.5747,87800.0
2011-12-01 13:10:00,82.65,82.92,82.64,82.89,15700.0,65.5668,65.781,65.5588,65.7572,15700.0
2011-12-01 13:20:00,82.92,83.01,82.9,83.0,4500.0,65.781,65.8524,65.7651,65.8444,4500.0
2011-12-01 13:30:00,83.0,83.09,82.9,82.9,21100.0,65.8444,65.9158,65.7651,65.7651,21100.0
2011-12-01 13:40:00,82.9,83.16,82.89,83.12,8500.0,65.7651,65.9714,65.7572,65.9396,8500.0
2011-12-01 13:50:00,83.14,83.17,82.93,83.15,10500.0,65.9555,65.9793,65.7889,65.9634,10500.0
2011-12-01 14:00:00,83.14,83.23,83.01,83.07,17400.0,65.9555,66.0269,65.8524,65.9,17400.0
2011-12-01 14:10:00,83.07,83.12,82.95,82.95,12900.0,65.9,65.9396,65.8048,65.8048,12900.0
2011-12-01 14:20:00,82.97,83.21,82.96,83.18,13800.0,65.8206,66.011,65.8127,65.9872,13800.0
2011-12-01 14:30:00,83.16,83.22,83.04,83.18,10400.0,65.9714,66.019,65.8762,65.9872,10400.0
2011-12-01 14:40:00,83.19,83.41,83.08,83.28,19200.0,65.9952,66.1697,65.9079,66.0666,19200.0
2011-12-01 14:50:00,83.3,83.38,83.18,83.26,23700.0,66.0824,66.1459,65.9872,66.0507,23700.0
2011-12-01 15:00:00,83.24,83.34,82.97,83.0,18100.0,66.0348,66.1142,65.8206,65.8444,18100.0
2011-12-01 15:10:00,82.98,83.19,82.97,83.07,20800.0,65.8286,65.9952,65.8206,65.9,20800.0
2011-12-01 15:20:00,83.06,83.19,82.94,83.1,32200.0,65.892,65.9952,65.7968,65.9238,32200.0
2011-12-01 15:30:00,83.1,83.11,82.94,82.94,65900.0,65.9238,65.9317,65.7968,65.7968,65900.0
2011-12-01 15:40:00,82.93,82.96,82.68,82.75,111300.0,65.7889,65.8127,65.5906,65.6461,111300.0
2011-12-01 15:50:00,82.77,83.03,82.68,83.01,271700.0,65.662,65.8682,65.5906,65.8524,271700.0
2011-12-02 09:30:00,84.35,84.35,83.77,84.22,49000.0,66.9154,66.9154,66.4553,66.8123,49000.0
2011-12-02 09:40:00,84.18,84.5,84.0,84.09,73800.0,66.7805,67.0344,66.6377,66.7091,73800.0
2011-12-02 09:50:00,84.2,84.55,83.88,84.52,88800.0,66.7964,67.0741,66.5425,67.0503,88800.0
2011-12-02 10:00:00,84.42,84.57,84.3,84.3,35200.0,66.9709,67.0899,66.8757,66.8757,35200.0
2011-12-02 10:10:00,84.26,84.53,84.22,84.37,19700.0,66.844,67.0582,66.8123,66.9313,19700.0
2011-12-02 10:20:00,84.43,84.59,84.36,84.45,19900.0,66.9789,67.1058,66.9233,66.9947,19900.0
2011-12-02 10:30:00,84.47,84.61,84.37,84.42,21400.0,67.0106,67.1217,66.9313,66.9709,21400.0
2011-12-02 10:40:00,84.42,84.42,84.01,84.09,27500.0,66.9709,66.9709,66.6457,66.7091,27500.0
2011-12-02 10:50:00,84.05,84.31,84.0,84.18,38400.0,66.6774,66.8837,66.6377,66.7805,38400.0
2011-12-02 11:00:00,84.2,84.28,83.83,83.95,70100.0,66.7964,66.8599,66.5029,66.5981,70100.0
2011-12-02 11:10:00,83.87,84.0,83.59,83.77,56400.0,66.5346,66.6377,66.3125,66.4553,56400.0
2011-12-02 11:20:00,83.75,83.97,83.71,83.97,13000.0,66.4394,66.6139,66.4077,66.6139,13000.0
2011-12-02 11:30:00,83.97,84.0,83.58,83.6,30800.0,66.6139,66.6377,66.3046,66.3204,30800.0
2011-12-02 11:40:00,83.61,83.62,83.12,83.12,100700.0,66.3284,66.3363,65.9396,65.9396,100700.0
2011-12-02 11:50:00,83.19,83.43,83.14,83.38,26200.0,65.9952,66.1856,65.9555,66.1459,26200.0
2011-12-02 12:00:00,83.38,83.38,83.05,83.09,48900.0,66.1459,66.1459,65.8841,65.9158,48900.0
2011-12-02 12:10:00,83.11,83.26,82.92,83.06,42500.0,65.9317,66.0507,65.781,65.892,42500.0
2011-12-02 12:20:00,83.06,83.37,83.03,83.27,24600.0,65.892,66.138,65.8682,66.0586,24600.0
2011-12-02 12:30:00,83.29,83.32,83.12,83.3,21500.0,66.0745,66.0983,65.9396,66.0824,21500.0
2011-12-02 12:40:00,83.34,83.49,83.24,83.49,23100.0,66.1142,66.2332,66.0348,66.2332,23100.0
2011-12-02 12:50:00,83.48,83.58,83.36,83.37,21400.0,66.2252,66.3046,66.13,66.138,21400.0
2011-12-02 13:00:00,83.37,83.43,83.14,83.19,28800.0,66.138,66.1856,65.9555,65.9952,28800.0
2011-12-02 13:10:00,83.25,83.25,82.95,83.19,18700.0,66.0428,66.0428,65.8048,65.9952,18700.0
2011-12-02 13:20:00,83.18,83.32,83.08,83.08,24200.0,65.9872,66.0983,65.9079,65.9079,24200.0
2011-12-02 13:30:00,83.04,83.11,82.92,83.03,34500.0,65.8762,65.9317,65.781,65.8682,34500.0
2011-12-02 13:40:00,83.02,83.24,83.01,83.14,37300.0,65.8603,66.0348,65.8524,65.9555,37300.0
2011-12-02 13:50:00,83.1,83.2,82.85,83.03,34800.0,65.9238,66.0031,65.7254,65.8682,34800.0
2011-12-02 14:00:00,83.02,83.08,82.63,82.91,25600.0,65.8603,65.9079,65.5509,65.773,25600.0
2011-12-02 14:10:00,82.93,83.01,82.86,82.95,27300.0,65.7889,65.8524,65.7334,65.8048,27300.0
2011-12-02 14:20:00,82.97,83.0,82.77,82.77,65500.0,65.8206,65.8444,65.662,65.662,65500.0
2011-12-02 14:30:00,82.76,82.8,82.41,82.41,91700.0,65.654,65.6858,65.3764,65.3764,91700.0
2011-12-02 14:40:00,82.43,82.5,82.39,82.41,63800.0,65.3923,65.4478,65.3605,65.3764,63800.0
2011-12-02 14:50:00,82.42,82.5,82.13,82.2,60300.0,65.3843,65.4478,65.1543,65.2098,60300.0
2011-12-02 15:00:00,82.2,82.41,82.18,82.22,36600.0,65.2098,65.3764,65.1939,65.2257,36600.0
2011-12-02 15:10:00,82.21,82.47,82.2,82.26,36400.0,65.2177,65.424,65.2098,65.2574,36400.0
2011-12-02 15:20:00,82.25,82.37,82.19,82.3,43600.0,65.2495,65.3447,65.2019,65.2891,43600.0
2011-12-02 15:30:00,82.29,82.43,82.09,82.26,72800.0,65.2812,65.3923,65.1225,65.2574,72800.0
2011-12-02 15:40:00,82.21,82.32,81.8,81.96,113600.0,65.2177,65.305,64.8925,65.0194,113600.0
2011-12-02 15:50:00,81.94,82.29,81.88,82.08,141100.0,65.0035,65.2812,64.9559,65.1146,141100.0
2011-12-05 09:30:00,83.88,83.9,83.08,83.17,28600.0,66.5425,66.5584,65.9079,65.9793,28600.0
2011-12-05 09:40:00,83.17,83.18,82.88,83.13,23400.0,65.9793,65.9872,65.7492,65.9476,23400.0
2011-12-05 09:50:00,83.08,83.48,83.05,83.47,21800.0,65.9079,66.2252,65.8841,66.2173,21800.0
2011-12-05 10:00:00,83.36,83.66,83.14,83.6,41200.0,66.13,66.368,65.9555,66.3204,41200.0
2011-12-05 10:10:00,83.61,83.8,83.45,83.56,18400.0,66.3284,66.4791,66.2014,66.2887,18400.0
2011-12-05 10:20:00,83.56,83.85,83.52,83.83,12800.0,66.2887,66.5187,66.257,66.5029,12800.0
2011-12-05 10:30:00,83.8,84.11,83.77,84.0,38900.0,66.4791,66.725,66.4553,66.6377,38900.0
2011-12-05 10:40:00,83.99,84.05,83.94,83.98,7500.0,66.6298,66.6774,66.5901,66.6219,7500.0
2011-12-05 10:50:00,84.01,84.06,83.84,83.92,28100.0,66.6457,66.6853,66.5108,66.5743,28100.0
2011-12-05 11:00:00,83.92,84.15,83.92,84.07,21600.0,66.5743,66.7567,66.5743,66.6933,21600.0
2011-12-05 11:10:00,84.05,84.13,83.97,84.08,14500.0,66.6774,66.7409,66.6139,66.7012,14500.0
2011-12-05 11:20:00,84.07,84.07,83.71,83.83,22500.0,66.6933,66.6933,66.4077,66.5029,22500.0
2011-12-05 11:30:00,83.84,83.93,83.73,83.89,17800.0,66.5108,66.5822,66.4236,66.5505,17800.0
2011-12-05 11:40:00,83.94,84.01,83.75,83.9,27800.0,66.5901,66.6457,66.4394,66.5584,27800.0
2011-12-05 11:50:00,83.91,84.0,83.81,83.81,49300.0,66.5663,66.6377,66.487,66.487,49300.0
2011-12-05 12:00:00,83.81,84.32,83.8,84.19,44400.0,66.487,66.8916,66.4791,66.7885,44400.0
2011-12-05 12:10:00,84.21,84.24,84.14,84.24,8400.0,66.8043,66.8281,66.7488,66.8281,8400.0
2011-12-05 12:20:00,84.26,84.35,84.17,84.21,8300.0,66.844,66.9154,66.7726,66.8043,8300.0
2011-12-05 12:30:00,84.23,84.46,84.23,84.41,45200.0,66.8202,67.0027,66.8202,66.963,45200.0
2011-12-05 12:40:00,84.41,84.51,84.4,84.47,17200.0,66.963,67.0423,66.9551,67.0106,17200.0
2011-12-05 12:50:00,84.51,84.59,84.44,84.47,12800.0,67.0423,67.1058,66.9868,67.0106,12800.0
2011-12-05 13:00:00,84.48,84.49,84.39,84.4,7700.0,67.0185,67.0265,66.9471,66.9551,7700.0
2011-12-05 13:10:00,84.41,84.42,84.24,84.37,29100.0,66.963,66.9709,66.8281,66.9313,29100.0
2011-12-05 13:20:00,84.37,84.45,84.33,84.45,13300.0,66.9313,66.9947,66.8995,66.9947,13300.0
2011-12-05 13:30:00,84.45,84.62,84.36,84.49,22100.0,66.9947,67.1296,66.9233,67.0265,22100.0
2011-12-05 13:40:00,84.49,84.51,83.9,83.92,44700.0,67.0265,67.0423,66.5584,66.5743,44700.0
2011-12-05 13:50:00,83.9,84.08,83.82,83.92,18800.0,66.5584,66.7012,66.4949,66.5743,18800.0
2011-12-05 14:00:00,83.92,83.92,83.45,83.55,39500.0,66.5743,66.5743,66.2014,66.2808,39500.0
2011-12-05 14:10:00,83.59,83.75,83.37,83.74,28000.0,66.3125,66.4394,66.138,66.4315,28000.0
2011-12-05 14:20:00,83.74,83.75,83.46,83.66,26800.0,66.4315,66.4394,66.2094,66.368,26800.0
2011-12-05 14:30:00,83.71,83.72,83.43,83.59,65200.0,66.4077,66.4156,66.1856,66.3125,65200.0
2011-12-05 14:40:00,83.56,83.56,83.2,83.47,38400.0,66.2887,66.2887,66.0031,66.2173,38400.0
2011-12-05 14:50:00,83.46,83.51,83.26,83.42,48300.0,66.2094,66.249,66.0507,66.1776,48300.0
2011-12-05 15:00:00,83.44,83.47,82.73,82.81,121300.0,66.1935,66.2173,65.6302,65.6937,121300.0
2011-12-05 15:10:00,82.83,82.91,82.49,82.64,72100.0,65.7096,65.773,65.4399,65.5588,72100.0
2011-12-05 15:20:00,82.64,82.67,82.27,82.31,65000.0,65.5588,65.5826,65.2653,65.2971,65000.0
2011-12-05 15:30:00,82.34,82.55,82.28,82.4,93800.0,65.3209,65.4874,65.2733,65.3685,93800.0
2011-12-05 15:40:00,82.39,82.72,82.1,82.66,187500.0,65.3605,65.6223,65.1305,65.5747,187500.0
2011-12-05 15:50:00,82.68,82.87,82.57,82.85,140600.0,65.5906,65.7413,65.5033,65.7254,140600.0
2011-12-06 09:30:00,82.26,83.61,82.26,83.5,82700.0,65.2574,66.3284,65.2574,66.2411,82700.0
2011-12-06 09:40:00,83.5,83.56,83.06,83.06,64600.0,66.2411,66.2887,65.892,65.892,64600.0
2011-12-06 09:50:00,82.99,83.65,82.94,83.51,65600.0,65.8365,66.3601,65.7968,66.249,65600.0
2011-12-06 10:00:00,83.51,83.93,83.51,83.91,128800.0,66.249,66.5822,66.249,66.5663,128800.0
2011-12-06 10:10:00,83.91,84.02,83.66,83.9,53000.0,66.5663,66.6536,66.368,66.5584,53000.0
2011-12-06 10:20:00,83.93,84.52,83.9,84.49,64700.0,66.5822,67.0503,66.5584,67.0265,64700.0
2011-12-06 10:30:00,84.5,84.59,84.35,84.42,54200.0,67.0344,67.1058,66.9154,66.9709,54200.0
2011-12-06 10:40:00,84.45,84.45,84.07,84.2,25400.0,66.9947,66.9947,66.6933,66.7964,25400.0
2011-12-06 10:50:00,84.23,84.23,83.7,83.78,18900.0,66.8202,66.8202,66.3998,66.4632,18900.0
2011-12-06 11:00:00,83.78,83.81,83.44,83.46,45000.0,66.4632,66.487,66.1935,66.2094,45000.0
2011-12-06 11:10:00,83.43,83.65,83.14,83.18,153800.0,66.1856,66.3601,65.9555,65.9872,153800.0
2011-12-06 11:20:00,83.19,83.5,83.04,83.04,28300.0,65.9952,66.2411,65.8762,65.8762,28300.0
2011-12-06 11:30:00,83.03,83.32,83.02,83.23,18100.0,65.8682,66.0983,65.8603,66.0269,18100.0
2011-12-06 11:40:00,83.21,83.26,83.07,83.13,28300.0,66.011,66.0507,65.9,65.9476,28300.0
2011-12-06 11:50:00,83.14,83.35,83.11,83.25,57500.0,65.9555,66.1221,65.9317,66.0428,57500.0
2011-12-06 12:00:00,83.27,83.3,83.12,83.23,16100.0,66.0586,66.0824,65.9396,66.0269,16100.0
2011-12-06 12:10:00,83.26,83.37,83.24,83.29,11500.0,66.0507,66.138,66.0348,66.0745,11500.0
2011-12-06 12:20:00,83.28,83.34,83.18,83.3,17600.0,66.0666,66.1142,65.9872,66.0824,17600.0
2011-12-06 12:30:00,83.3,83.41,83.19,83.35,10400.0,66.0824,66.1697,65.9952,66.1221,10400.0
2011-12-06 12:40:00,83.35,83.38,83.26,83.29,7300.0,66.1221,66.1459,66.0507,66.0745,7300.0
2011-12-06 12:50:00,83.31,83.57,83.17,83.54,86800.0,66.0904,66.2966,65.9793,66.2728,86800.0
2011-12-06 13:00:00,83.49,83.59,83.44,83.52,27100.0,66.2332,66.3125,66.1935,66.257,27100.0
2011-12-06 13:10:00,83.54,83.86,83.48,83.78,17400.0,66.2728,66.5267,66.2252,66.4632,17400.0
2011-12-06 13:20:00,83.78,83.91,83.69,83.87,10500.0,66.4632,66.5663,66.3918,66.5346,10500.0
2011-12-06 13:30:00,83.88,83.89,83.74,83.82,9100.0,66.5425,66.5505,66.4315,66.4949,9100.0
2011-12-06 13:40:00,83.82,83.82,83.52,83.57,17200.0,66.4949,66.4949,66.257,66.2966,17200.0
2011-12-06 13:50:00,83.53,83.63,83.51,83.57,16900.0,66.2649,66.3442,66.249,66.2966,16900.0
2011-12-06 14:00:00,83.54,83.62,83.44,83.58,19100.0,66.2728,66.3363,66.1935,66.3046,19100.0
2011-12-06 14:10:00,83.58,83.79,83.5,83.76,15900.0,66.3046,66.4711,66.2411,66.4473,15900.0
2011-12-06 14:20:00,83.76,83.77,83.53,83.66,16100.0,66.4473,66.4553,66.2649,66.368,16100.0
2011-12-06 14:30:00,83.66,83.94,83.65,83.91,14000.0,66.368,66.5901,66.3601,66.5663,14000.0
2011-12-06 14:40:00,83.91,84.09,83.9,84.08,18300.0,66.5663,66.7091,66.5584,66.7012,18300.0
2011-12-06 14:50:00,84.09,84.33,84.01,84.2,18400.0,66.7091,66.8995,66.6457,66.7964,18400.0
2011-12-06 15:00:00,84.2,84.31,84.11,84.17,22200.0,66.7964,66.8837,66.725,66.7726,22200.0
2011-12-06 15:10:00,84.19,84.37,84.14,84.2,28900.0,66.7885,66.9313,66.7488,66.7964,28900.0
2011-12-06 15:20:00,84.22,84.33,83.99,83.99,35800.0,66.8123,66.8995,66.6298,66.6298,35800.0
2011-12-06 15:30:00,83.99,84.23,83.98,84.17,48600.0,66.6298,66.8202,66.6219,66.7726,48600.0
2011-12-06 15:40:00,84.16,84.22,83.9,84.01,54100.0,66.7647,66.8123,66.5584,66.6457,54100.0
2011-12-06 15:50:00,84.0,84.07,83.84,83.86,67000.0,66.6377,66.6933,66.5108,66.5267,67000.0
2011-12-07 09:30:00,83.22,83.22,81.91,82.2,66100.0,66.019,66.019,64.9797,65.2098,66100.0
2011-12-07 09:40:00,82.24,82.41,81.8,82.3,68800.0,65.2415,65.3764,64.8925,65.2891,68800.0
2011-12-07 09:50:00,82.28,82.4,81.98,82.35,24700.0,65.2733,65.3685,65.0353,65.3288,24700.0
2011-12-07 10:00:00,82.28,82.33,82.08,82.11,20900.0,65.2733,65.3129,65.1146,65.1384,20900.0
2011-12-07 10:10:00,82.09,82.43,82.05,82.38,21800.0,65.1225,65.3923,65.0908,65.3526,21800.0
2011-12-07 10:20:00,82.39,82.51,81.83,82.05,30700.0,65.3605,65.4557,64.9163,65.0908,30700.0
2011-12-07 10:30:00,82.05,82.17,81.87,82.15,32000.0,65.0908,65.186,64.948,65.1701,32000.0
2011-12-07 10:40:00,82.14,82.47,82.07,82.43,20800.0,65.1622,65.424,65.1067,65.3923,20800.0
2011-12-07 10:50:00,82.4,82.54,82.31,82.51,54300.0,65.3685,65.4795,65.2971,65.4557,54300.0
2011-12-07 11:00:00,82.51,82.51,82.32,82.36,35900.0,65.4557,65.4557,65.305,65.3367,35900.0
2011-12-07 11:10:00,82.35,82.46,82.22,82.31,65700.0,65.3288,65.4161,65.2257,65.2971,65700.0
2011-12-07 11:20:00,82.29,82.69,82.29,82.61,15500.0,65.2812,65.5985,65.2812,65.535,15500.0
2011-12-07 11:30:00,82.73,82.93,82.64,82.84,22100.0,65.6302,65.7889,65.5588,65.7175,22100.0
2011-12-07 11:40:00,82.85,83.03,82.84,83.02,68000.0,65.7254,65.8682,65.7175,65.8603,68000.0
2011-12-07 11:50:00,83.03,83.18,82.98,83.16,15700.0,65.8682,65.9872,65.8286,65.9714,15700.0
2011-12-07 12:00:00,83.17,83.3,83.09,83.17,14000.0,65.9793,66.0824,65.9158,65.9793,14000.0
2011-12-07 12:10:00,83.17,83.22,83.01,83.05,9500.0,65.9793,66.019,65.8524,65.8841,9500.0
2011-12-07 12:20:00,83.09,83.76,83.06,83.75,17500.0,65.9158,66.4473,65.892,66.4394,17500.0
2011-12-07 12:30:00,83.74,83.74,83.53,83.59,15400.0,66.4315,66.4315,66.2649,66.3125,15400.0
2011-12-07 12:40:00,83.6,83.8,83.52,83.7,12500.0,66.3204,66.4791,66.257,66.3998,12500.0
2011-12-07 12:50:00,83.7,83.84,83.66,83.76,13700.0,66.3998,66.5108,66.368,66.4473,13700.0
2011-12-07 13:00:00,83.77,83.81,83.58,83.58,10000.0,66.4553,66.487,66.3046,66.3046,10000.0
2011-12-07 13:10:00,83.57,83.62,83.23,83.3,79400.0,66.2966,66.3363,66.0269,66.0824,79400.0
2011-12-07 13:20:00,83.29,83.3,83.06,83.12,32200.0,66.0745,66.0824,65.892,65.9396,32200.0
2011-12-07 13:30:00,83.09,83.1,82.2,82.39,234000.0,65.9158,65.9238,65.2098,65.3605,234000.0
2011-12-07 13:40:00,82.32,82.55,81.95,82.06,112700.0,65.305,65.4874,65.0115,65.0987,112700.0
2011-12-07 13:50:00,82.06,82.37,82.06,82.28,63900.0,65.0987,65.3447,65.0987,65.2733,63900.0
2011-12-07 14:00:00,82.31,82.36,81.98,82.05,42900.0,65.2971,65.3367,65.0353,65.0908,42900.0
2011-12-07 14:10:00,82.05,82.1,81.67,81.77,67500.0,65.0908,65.1305,64.7893,64.8687,67500.0
2011-12-07 14:20:00,81.76,82.11,81.72,82.05,47800.0,64.8607,65.1384,64.829,65.0908,47800.0
2011-12-07 14:30:00,82.04,82.22,81.93,82.21,99300.0,65.0829,65.2257,64.9956,65.2177,99300.0
2011-12-07 14:40:00,82.21,82.3,81.9,82.01,99600.0,65.2177,65.2891,64.9718,65.0591,99600.0
2011-12-07 14:50:00,82.02,82.24,81.92,82.1,42100.0,65.067,65.2415,64.9877,65.1305,42100.0
2011-12-07 15:00:00,82.14,82.31,81.96,81.96,37100.0,65.1622,65.2971,65.0194,65.0194,37100.0
2011-12-07 15:10:00,81.96,82.18,81.64,81.95,241100.0,65.0194,65.1939,64.7655,65.0115,241100.0
2011-12-07 15:20:00,81.94,81.99,81.66,81.7,183900.0,65.0035,65.0432,64.7814,64.8131,183900.0
2011-12-07 15:30:00,81.72,81.89,81.38,81.71,217800.0,64.829,64.9639,64.5593,64.8211,217800.0
2011-12-07 15:40:00,81.76,82.21,81.74,82.21,226800.0,64.8607,65.2177,64.8449,65.2177,226800.0
2011-12-07 15:50:00,82.21,82.33,81.84,81.87,257000.0,65.2177,65.3129,64.9242,64.948,257000.0
2011-12-08 09:30:00,81.07,81.51,80.92,80.99,70700.0,64.3134,64.6624,64.1944,64.2499,70700.0
2011-12-08 09:40:00,80.99,81.59,80.99,81.52,64600.0,64.2499,64.7259,64.2499,64.6703,64600.0
2011-12-08 09:50:00,81.48,81.76,81.3,81.46,48600.0,64.6386,64.8607,64.4958,64.6227,48600.0
2011-12-08 10:00:00,81.55,81.62,81.14,81.27,190500.0,64.6941,64.7497,64.3689,64.472,190500.0
2011-12-08 10:10:00,81.29,81.43,81.0,81.02,73800.0,64.4879,64.5989,64.2578,64.2737,73800.0
2011-12-08 10:20:00,81.0,81.19,80.99,81.13,149700.0,64.2578,64.4086,64.2499,64.361,149700.0
2011-12-08 10:30:00,81.07,81.54,81.05,81.27,55400.0,64.3134,64.6862,64.2975,64.472,55400.0
2011-12-08 10:40:00,81.23,81.5,81.06,81.42,49100.0,64.4403,64.6545,64.3054,64.591,49100.0
2011-12-08 10:50:00,81.46,81.57,81.09,81.12,37500.0,64.6227,64.71,64.3292,64.353,37500.0
2011-12-08 11:00:00,81.02,81.12,80.99,81.03,122800.0,64.2737,64.353,64.2499,64.2816,122800.0
2011-12-08 11:10:00,81.03,81.12,80.96,81.08,85500.0,64.2816,64.353,64.2261,64.3213,85500.0
2011-12-08 11:20:00,81.11,81.27,81.04,81.09,24800.0,64.3451,64.472,64.2896,64.3292,24800.0
2011-12-08 11:30:00,81.09,81.28,80.93,80.98,31200.0,64.3292,64.4799,64.2023,64.242,31200.0
2011-12-08 11:40:00,80.97,81.23,80.85,81.12,43600.0,64.234,64.4403,64.1388,64.353,43600.0
2011-12-08 11:50:00,81.08,81.25,81.03,81.23,22400.0,64.3213,64.4562,64.2816,64.4403,22400.0
2011-12-08 12:00:00,81.23,81.3,81.08,81.28,48200.0,64.4403,64.4958,64.3213,64.4799,48200.0
2011-12-08 12:10:00,81.29,81.76,81.29,81.76,78800.0,64.4879,64.8607,64.4879,64.8607,78800.0
2011-12-08 12:20:00,81.74,81.75,81.14,81.25,40300.0,64.8449,64.8528,64.3689,64.4562,40300.0
2011-12-08 12:30:00,81.21,81.3,81.09,81.14,54400.0,64.4244,64.4958,64.3292,64.3689,54400.0
2011-12-08 12:40:00,81.11,81.17,80.95,81.09,53800.0,64.3451,64.3927,64.2182,64.3292,53800.0
2011-12-08 12:50:00,81.06,81.18,80.77,80.8,56400.0,64.3054,64.4006,64.0754,64.0992,56400.0
2011-12-08 13:00:00,80.77,80.77,80.16,80.21,70400.0,64.0754,64.0754,63.5914,63.6311,70400.0
2011-12-08 13:10:00,80.21,80.35,80.02,80.35,31800.0,63.6311,63.7422,63.4804,63.7422,31800.0
2011-12-08 13:20:00,80.33,80.33,80.12,80.25,24900.0,63.7263,63.7263,63.5597,63.6628,24900.0
2011-12-08 13:30:00,80.18,80.2,80.01,80.08,51100.0,63.6073,63.6232,63.4725,63.528,51100.0
2011-12-08 13:40:00,80.1,80.25,80.06,80.09,26900.0,63.5438,63.6628,63.5121,63.5359,26900.0
2011-12-08 13:50:00,80.09,80.37,80.04,80.25,26900.0,63.5359,63.758,63.4962,63.6628,26900.0
2011-12-08 14:00:00,80.22,80.22,79.89,80.13,27200.0,63.639,63.639,63.3773,63.5676,27200.0
2011-12-08 14:10:00,80.15,80.23,79.98,80.21,35300.0,63.5835,63.647,63.4487,63.6311,35300.0
2011-12-08 14:20:00,80.23,80.26,79.88,79.97,64500.0,63.647,63.6708,63.3693,63.4407,64500.0
2011-12-08 14:30:00,79.96,80.01,79.84,79.92,47000.0,63.4328,63.4725,63.3376,63.4011,47000.0
2011-12-08 14:40:00,79.91,80.04,79.75,79.96,33000.0,63.3931,63.4962,63.2662,63.4328,33000.0
2011-12-08 14:50:00,79.96,79.99,79.55,79.68,33500.0,63.4328,63.4566,63.1075,63.2107,33500.0
2011-12-08 15:00:00,79.67,79.81,79.49,79.55,43300.0,63.2027,63.3138,63.0599,63.1075,43300.0
2011-12-08 15:10:00,79.53,80.04,79.5,80.04,75200.0,63.0917,63.4962,63.0679,63.4962,75200.0
2011-12-08 15:20:00,80.05,80.12,79.83,79.98,155800.0,63.5042,63.5597,63.3297,63.4487,155800.0
2011-12-08 15:30:00,79.99,80.41,79.93,80.04,117800.0,63.4566,63.7898,63.409,63.4962,117800.0
2011-12-08 15:40:00,80.08,80.11,79.51,79.69,88600.0,63.528,63.5518,63.0758,63.2186,88600.0
2011-12-08 15:50:00,79.7,79.7,79.25,79.5,126700.0,63.2265,63.2265,62.8695,63.0679,126700.0
2011-12-09 09:30:00,79.95,80.22,79.65,80.11,42100.0,63.4249,63.639,63.1869,63.5518,42100.0
2011-12-09 09:40:00,80.11,80.5,80.11,80.17,114400.0,63.5518,63.8612,63.5518,63.5994,114400.0
2011-12-09 09:50:00,80.21,80.47,80.13,80.29,85000.0,63.6311,63.8374,63.5676,63.6946,85000.0
2011-12-09 10:00:00,80.33,80.94,80.28,80.69,43300.0,63.7263,64.2102,63.6866,64.0119,43300.0
2011-12-09 10:10:00,80.7,80.81,80.38,80.39,20900.0,64.0198,64.1071,63.766,63.7739,20900.0
2011-12-09 10:20:00,80.4,80.51,80.16,80.34,30400.0,63.7818,63.8691,63.5914,63.7342,30400.0
2011-12-09 10:30:00,80.35,80.4,79.98,80.09,28100.0,63.7422,63.7818,63.4487,63.5359,28100.0
2011-12-09 10:40:00,80.12,80.28,79.99,80.18,42700.0,63.5597,63.6866,63.4566,63.6073,42700.0
2011-12-09 10:50:00,80.19,80.6,80.02,80.53,71900.0,63.6152,63.9405,63.4804,63.885,71900.0
2011-12-09 11:00:00,80.55,80.83,80.46,80.77,32900.0,63.9008,64.123,63.8294,64.0754,32900.0
2011-12-09 11:10:00,80.8,80.93,80.7,80.91,16200.0,64.0992,64.2023,64.0198,64.1864,16200.0
2011-12-09 11:20:00,80.95,81.18,80.91,81.18,28200.0,64.2182,64.4006,64.1864,64.4006,28200.0
2011-12-09 11:30:00,81.18,81.36,81.12,81.22,18200.0,64.4006,64.5434,64.353,64.4324,18200.0
2011-12-09 11:40:00,81.18,81.35,81.02,81.08,30300.0,64.4006,64.5355,64.2737,64.3213,30300.0
2011-12-09 11:50:00,81.04,81.12,80.89,80.92,15700.0,64.2896,64.353,64.1706,64.1944,15700.0
2011-12-09 12:00:00,80.94,80.96,80.79,80.94,15700.0,64.2102,64.2261,64.0912,64.2102,15700.0
2011-12-09 12:10:00,80.9,81.1,80.84,81.07,29200.0,64.1785,64.3372,64.1309,64.3134,29200.0
2011-12-09 12:20:00,81.02,81.06,80.83,80.92,34300.0,64.2737,64.3054,64.123,64.1944,34300.0
2011-12-09 12:30:00,80.93,81.08,80.9,80.99,22500.0,64.2023,64.3213,64.1785,64.2499,22500.0
2011-12-09 12:40:00,80.93,81.22,80.85,81.16,16700.0,64.2023,64.4324,64.1388,64.3848,16700.0
2011-12-09 12:50:00,81.11,81.17,80.94,81.01,27000.0,64.3451,64.3927,64.2102,64.2658,27000.0
2011-12-09 13:00:00,81.0,81.06,80.8,80.85,14100.0,64.2578,64.3054,64.0992,64.1388,14100.0
2011-12-09 13:10:00,80.85,80.99,80.85,80.93,9800.0,64.1388,64.2499,64.1388,64.2023,9800.0
2011-12-09 13:20:00,80.93,81.21,80.93,81.12,12000.0,64.2023,64.4244,64.2023,64.353,12000.0
2011-12-09 13:30:00,81.1,81.13,80.98,80.98,12100.0,64.3372,64.361,64.242,64.242,12100.0
2011-12-09 13:40:00,81.0,81.14,80.96,81.14,24600.0,64.2578,64.3689,64.2261,64.3689,24600.0
2011-12-09 13:50:00,81.11,81.12,80.97,81.12,14500.0,64.3451,64.353,64.234,64.353,14500.0
2011-12-09 14:00:00,81.06,81.13,80.96,81.04,13100.0,64.3054,64.361,64.2261,64.2896,13100.0
2011-12-09 14:10:00,81.03,81.08,80.98,81.0,41400.0,64.2816,64.3213,64.242,64.2578,41400.0
2011-12-09 14:20:00,81.02,81.23,80.95,81.22,34700.0,64.2737,64.4403,64.2182,64.4324,34700.0
2011-12-09 14:30:00,81.24,81.39,81.13,81.13,24100.0,64.4482,64.5672,64.361,64.361,24100.0
2011-12-09 14:40:00,81.13,81.29,81.03,81.29,20000.0,64.361,64.4879,64.2816,64.4879,20000.0
2011-12-09 14:50:00,81.27,81.43,81.19,81.24,30000.0,64.472,64.5989,64.4086,64.4482,30000.0
2011-12-09 15:00:00,81.23,81.24,80.92,81.06,38700.0,64.4403,64.4482,64.1944,64.3054,38700.0
2011-12-09 15:10:00,81.06,81.12,80.85,80.87,23700.0,64.3054,64.353,64.1388,64.1547,23700.0
2011-12-09 15:20:00,80.85,81.13,80.85,81.05,44400.0,64.1388,64.361,64.1388,64.2975,44400.0
2011-12-09 15:30:00,81.04,81.1,80.93,81.03,52800.0,64.2896,64.3372,64.2023,64.2816,52800.0
2011-12-09 15:40:00,81.05,81.41,80.9,80.94,69000.0,64.2975,64.5831,64.1785,64.2102,69000.0
2011-12-09 15:50:00,80.95,81.21,80.9,81.01,96000.0,64.2182,64.4244,64.1785,64.2658,96000.0
2011-12-12 09:30:00,80.24,80.24,79.26,79.44,39600.0,63.6549,63.6549,62.8775,63.0203,39600.0
2011-12-12 09:40:00,79.45,79.96,79.21,79.94,32800.0,63.0282,63.4328,62.8378,63.4169,32800.0
2011-12-12 09:50:00,79.93,79.93,79.57,79.69,28700.0,63.409,63.409,63.1234,63.2186,28700.0
2011-12-12 10:00:00,79.7,79.73,79.48,79.51,55700.0,63.2265,63.2503,63.052,63.0758,55700.0
2011-12-12 10:10:00,79.47,79.6,79.39,79.47,43500.0,63.0441,63.1472,62.9806,63.0441,43500.0
2011-12-12 10:20:00,79.49,79.49,79.1,79.13,38800.0,63.0599,63.0599,62.7505,62.7743,38800.0
2011-12-12 10:30:00,79.12,79.16,79.03,79.09,45200.0,62.7664,62.7981,62.695,62.7426,45200.0
2011-12-12 10:40:00,79.03,79.15,79.0,79.1,31400.0,62.695,62.7902,62.6712,62.7505,31400.0
2011-12-12 10:50:00,79.1,79.13,79.03,79.06,35600.0,62.7505,62.7743,62.695,62.7188,35600.0
2011-12-12 11:00:00,79.03,79.15,79.0,79.01,18100.0,62.695,62.7902,62.6712,62.6791,18100.0
2011-12-12 11:10:00,79.0,79.04,78.77,78.83,20700.0,62.6712,62.7029,62.4888,62.5363,20700.0
2011-12-12 11:20:00,78.87,79.21,78.84,78.97,21900.0,62.5681,62.8378,62.5443,62.6474,21900.0
2011-12-12 11:30:00,78.96,79.11,78.96,79.03,20900.0,62.6395,62.7585,62.6395,62.695,20900.0
2011-12-12 11:40:00,79.03,79.08,78.75,78.75,24700.0,62.695,62.7347,62.4729,62.4729,24700.0
2011-12-12 11:50:00,78.78,78.81,78.37,78.56,36700.0,62.4967,62.5205,62.1714,62.3222,36700.0
2011-12-12 12:00:00,78.53,78.64,78.5,78.56,22400.0,62.2984,62.3856,62.2746,62.3222,22400.0
2011-12-12 12:10:00,78.56,78.86,78.5,78.8,22800.0,62.3222,62.5601,62.2746,62.5125,22800.0
2011-12-12 12:20:00,78.82,78.87,78.72,78.79,12600.0,62.5284,62.5681,62.4491,62.5046,12600.0
2011-12-12 12:30:00,78.79,78.96,78.78,78.93,8700.0,62.5046,62.6395,62.4967,62.6157,8700.0
2011-12-12 12:40:00,78.97,78.99,78.85,78.94,9600.0,62.6474,62.6633,62.5522,62.6236,9600.0
2011-12-12 12:50:00,78.95,79.1,78.95,78.99,13400.0,62.6315,62.7505,62.6315,62.6633,13400.0
2011-12-12 13:00:00,78.98,79.0,78.85,78.92,12400.0,62.6553,62.6712,62.5522,62.6077,12400.0
2011-12-12 13:10:00,78.92,78.98,78.81,78.92,21100.0,62.6077,62.6553,62.5205,62.6077,21100.0
2011-12-12 13:20:00,78.88,78.94,78.81,78.9,16400.0,62.576,62.6236,62.5205,62.5919,16400.0
2011-12-12 13:30:00,78.9,79.02,78.85,78.99,10500.0,62.5919,62.6871,62.5522,62.6633,10500.0
2011-12-12 13:40:00,79.0,79.08,78.95,79.0,11000.0,62.6712,62.7347,62.6315,62.6712,11000.0
2011-12-12 13:50:00,78.99,79.06,78.94,79.05,12000.0,62.6633,62.7188,62.6236,62.7109,12000.0
2011-12-12 14:00:00,79.06,79.13,78.99,79.05,25100.0,62.7188,62.7743,62.6633,62.7109,25100.0
2011-12-12 14:10:00,79.05,79.09,78.86,78.98,43800.0,62.7109,62.7426,62.5601,62.6553,43800.0
2011-12-12 14:20:00,78.97,79.13,78.9,78.97,24800.0,62.6474,62.7743,62.5919,62.6474,24800.0
2011-12-12 14:30:00,78.94,79.03,78.76,78.8,21800.0,62.6236,62.695,62.4808,62.5125,21800.0
2011-12-12 14:40:00,78.8,78.9,78.74,78.89,19400.0,62.5125,62.5919,62.465,62.5839,19400.0
2011-12-12 14:50:00,78.89,79.18,78.86,79.15,18400.0,62.5839,62.814,62.5601,62.7902,18400.0
2011-12-12 15:00:00,79.19,79.19,78.91,78.96,26800.0,62.8219,62.8219,62.5998,62.6395,26800.0
2011-12-12 15:10:00,78.98,79.13,78.96,79.12,14400.0,62.6553,62.7743,62.6395,62.7664,14400.0
2011-12-12 15:20:00,79.12,79.42,79.02,79.4,39800.0,62.7664,63.0044,62.6871,62.9885,39800.0
2011-12-12 15:30:00,79.36,79.51,79.23,79.51,39300.0,62.9568,63.0758,62.8537,63.0758,39300.0
2011-12-12 15:40:00,79.53,79.76,79.45,79.6,63000.0,63.0917,63.2741,63.0282,63.1472,63000.0
2011-12-12 15:50:00,79.6,79.83,79.53,79.7,86600.0,63.1472,63.3297,63.0917,63.2265,86600.0
2011-12-13 09:30:00,80.22,80.85,80.18,80.54,23400.0,63.639,64.1388,63.6073,63.8929,23400.0
2011-12-13 09:40:00,80.51,80.99,80.51,80.74,9200.0,63.8691,64.2499,63.8691,64.0516,9200.0
2011-12-13 09:50:00,80.68,80.93,80.51,80.79,24900.0,64.004,64.2023,63.8691,64.0912,24900.0
2011-12-13 10:00:00,80.85,81.0,80.71,80.83,41000.0,64.1388,64.2578,64.0278,64.123,41000.0
2011-12-13 10:10:00,80.84,81.0,80.79,80.88,15300.0,64.1309,64.2578,64.0912,64.1626,15300.0
2011-12-13 10:20:00,80.88,80.89,80.45,80.46,13600.0,64.1626,64.1706,63.8215,63.8294,13600.0
2011-12-13 10:30:00,80.48,80.71,80.43,80.55,16900.0,63.8453,64.0278,63.8056,63.9008,16900.0
2011-12-13 10:40:00,80.51,80.55,80.09,80.18,24800.0,63.8691,63.9008,63.5359,63.6073,24800.0
2011-12-13 10:50:00,80.15,80.39,80.09,80.28,12300.0,63.5835,63.7739,63.5359,63.6866,12300.0
2011-12-13 11:00:00,80.28,80.28,79.85,79.88,16300.0,63.6866,63.6866,63.3455,63.3693,16300.0
2011-12-13 11:10:00,79.89,80.14,79.89,80.12,15400.0,63.3773,63.5756,63.3773,63.5597,15400.0
2011-12-13 11:20:00,80.11,80.32,80.01,80.32,25600.0,63.5518,63.7184,63.4725,63.7184,25600.0
2011-12-13 11:30:00,80.31,80.55,80.25,80.45,15300.0,63.7104,63.9008,63.6628,63.8215,15300.0
2011-12-13 11:40:00,80.45,80.45,80.23,80.32,11000.0,63.8215,63.8215,63.647,63.7184,11000.0
2011-12-13 11:50:00,80.32,80.5,80.29,80.5,8300.0,63.7184,63.8612,63.6946,63.8612,8300.0
2011-12-13 12:00:00,80.52,80.52,80.26,80.29,24400.0,63.877,63.877,63.6708,63.6946,24400.0
2011-12-13 12:10:00,80.3,80.34,80.13,80.19,27400.0,63.7025,63.7342,63.5676,63.6152,27400.0
2011-12-13 12:20:00,80.2,80.22,80.02,80.15,17700.0,63.6232,63.639,63.4804,63.5835,17700.0
2011-12-13 12:30:00,80.14,80.23,80.0,80.0,36100.0,63.5756,63.647,63.4645,63.4645,36100.0
2011-12-13 12:40:00,80.02,80.17,79.99,80.17,5000.0,63.4804,63.5994,63.4566,63.5994,5000.0
2011-12-13 12:50:00,80.21,80.34,80.17,80.34,15800.0,63.6311,63.7342,63.5994,63.7342,15800.0
2011-12-13 13:00:00,80.31,80.31,80.0,80.12,6900.0,63.7104,63.7104,63.4645,63.5597,6900.0
2011-12-13 13:10:00,80.13,80.34,80.12,80.29,5200.0,63.5676,63.7342,63.5597,63.6946,5200.0
2011-12-13 13:20:00,80.28,80.32,80.13,80.19,14600.0,63.6866,63.7184,63.5676,63.6152,14600.0
2011-12-13 13:30:00,80.17,80.25,80.0,80.07,24700.0,63.5994,63.6628,63.4645,63.52,24700.0
2011-12-13 13:40:00,80.08,80.31,80.05,80.21,30200.0,63.528,63.7104,63.5042,63.6311,30200.0
2011-12-13 13:50:00,80.2,80.31,80.14,80.3,3100.0,63.6232,63.7104,63.5756,63.7025,3100.0
2011-12-13 14:00:00,80.33,80.59,80.33,80.43,9000.0,63.7263,63.9326,63.7263,63.8056,9000.0
2011-12-13 14:10:00,80.43,80.43,79.67,79.69,36400.0,63.8056,63.8056,63.2027,63.2186,36400.0
2011-12-13 14:20:00,79.64,79.84,79.25,79.8,67500.0,63.1789,63.3376,62.8695,63.3059,67500.0
2011-12-13 14:30:00,79.79,79.79,79.0,79.0,20500.0,63.2979,63.2979,62.6712,62.6712,20500.0
2011-12-13 14:40:00,79.01,79.33,78.9,79.14,24400.0,62.6791,62.933,62.5919,62.7823,24400.0
2011-12-13 14:50:00,79.13,79.49,79.12,79.3,32200.0,62.7743,63.0599,62.7664,62.9092,32200.0
2011-12-13 15:00:00,79.29,79.5,79.22,79.37,50900.0,62.9013,63.0679,62.8457,62.9647,50900.0
2011-12-13 15:10:00,79.36,79.41,78.74,78.74,48100.0,62.9568,62.9965,62.465,62.465,48100.0
2011-12-13 15:20:00,78.73,78.75,78.18,78.33,52200.0,62.457,62.4729,62.0207,62.1397,52200.0
2011-12-13 15:30:00,78.35,78.35,77.7,77.98,78400.0,62.1556,62.1556,61.6399,61.862,78400.0
2011-12-13 15:40:00,77.99,78.39,77.96,78.36,43800.0,61.87,62.1873,61.8462,62.1635,43800.0
2011-12-13 15:50:00,78.37,78.37,77.85,78.29,129100.0,62.1714,62.1714,61.7589,62.108,129100.0
2011-12-14 09:30:00,77.75,77.76,76.87,76.92,54500.0,61.6796,61.6875,60.9815,61.0211,54500.0
2011-12-14 09:40:00,76.95,77.18,76.24,76.28,60100.0,61.0449,61.2274,60.4817,60.5134,60100.0
2011-12-14 09:50:00,76.28,76.78,76.27,76.45,37900.0,60.5134,60.9101,60.5055,60.6483,37900.0
2011-12-14 10:00:00,76.4,76.46,76.15,76.22,29900.0,60.6086,60.6562,60.4103,60.4658,29900.0
2011-12-14 10:10:00,76.16,76.31,75.94,76.26,53400.0,60.4182,60.5372,60.2437,60.4976,53400.0
2011-12-14 10:20:00,76.26,76.32,75.91,76.3,54600.0,60.4976,60.5451,60.2199,60.5293,54600.0
2011-12-14 10:30:00,76.32,76.41,76.17,76.26,35300.0,60.5451,60.6165,60.4262,60.4976,35300.0
2011-12-14 10:40:00,76.22,76.36,76.15,76.36,34600.0,60.4658,60.5769,60.4103,60.5769,34600.0
2011-12-14 10:50:00,76.31,76.4,76.17,76.17,38600.0,60.5372,60.6086,60.4262,60.4262,38600.0
2011-12-14 11:00:00,76.06,76.52,76.06,76.33,28400.0,60.3389,60.7038,60.3389,60.5531,28400.0
2011-12-14 11:10:00,76.31,76.53,76.28,76.3,17100.0,60.5372,60.7117,60.5134,60.5293,17100.0
2011-12-14 11:20:00,76.29,76.38,76.2,76.3,19700.0,60.5214,60.5927,60.45,60.5293,19700.0
2011-12-14 11:30:00,76.29,76.3,75.94,76.0,20700.0,60.5214,60.5293,60.2437,60.2913,20700.0
2011-12-14 11:40:00,75.97,76.21,75.94,76.14,53500.0,60.2675,60.4579,60.2437,60.4024,53500.0
2011-12-14 11:50:00,76.15,76.17,75.9,75.96,44300.0,60.4103,60.4262,60.212,60.2596,44300.0
2011-12-14 12:00:00,75.96,76.0,75.85,76.0,18700.0,60.2596,60.2913,60.1723,60.2913,18700.0
2011-12-14 12:10:00,76.0,76.2,75.98,76.09,37900.0,60.2913,60.45,60.2754,60.3627,37900.0
2011-12-14 12:20:00,76.09,76.09,75.84,75.9,19500.0,60.3627,60.3627,60.1644,60.212,19500.0
2011-12-14 12:30:00,75.9,76.21,75.9,76.12,26500.0,60.212,60.4579,60.212,60.3865,26500.0
2011-12-14 12:40:00,76.11,76.47,76.11,76.4,17700.0,60.3786,60.6641,60.3786,60.6086,17700.0
2011-12-14 12:50:00,76.43,76.47,76.31,76.44,22300.0,60.6324,60.6641,60.5372,60.6403,22300.0
2011-12-14 13:00:00,76.45,76.51,76.33,76.38,25000.0,60.6483,60.6959,60.5531,60.5927,25000.0
2011-12-14 13:10:00,76.39,76.71,76.3,76.69,32200.0,60.6007,60.8545,60.5293,60.8387,32200.0
2011-12-14 13:20:00,76.69,76.83,76.59,76.83,23500.0,60.8387,60.9497,60.7593,60.9497,23500.0
2011-12-14 13:30:00,76.81,76.81,76.44,76.51,34500.0,60.9339,60.9339,60.6403,60.6959,34500.0
2011-12-14 13:40:00,76.52,76.53,76.34,76.4,26200.0,60.7038,60.7117,60.561,60.6086,26200.0
2011-12-14 13:50:00,76.37,76.37,76.22,76.35,13900.0,60.5848,60.5848,60.4658,60.5689,13900.0
2011-12-14 14:00:00,76.34,76.34,75.97,75.97,37000.0,60.561,60.561,60.2675,60.2675,37000.0
2011-12-14 14:10:00,75.96,76.08,75.85,76.03,27800.0,60.2596,60.3548,60.1723,60.3151,27800.0
2011-12-14 14:20:00,76.02,76.22,75.94,76.15,18300.0,60.3072,60.4658,60.2437,60.4103,18300.0
2011-12-14 14:30:00,76.18,76.21,75.81,75.86,22700.0,60.4341,60.4579,60.1406,60.1802,22700.0
2011-12-14 14:40:00,75.88,76.16,75.87,76.12,17200.0,60.1961,60.4182,60.1882,60.3865,17200.0
2011-12-14 14:50:00,76.11,76.11,75.79,75.88,21200.0,60.3786,60.3786,60.1247,60.1961,21200.0
2011-12-14 15:00:00,75.89,76.09,75.76,75.82,28600.0,60.204,60.3627,60.1009,60.1485,28600.0
2011-12-14 15:10:00,75.82,76.18,75.82,76.03,39900.0,60.1485,60.4341,60.1485,60.3151,39900.0
2011-12-14 15:20:00,76.04,76.2,75.83,76.2,47900.0,60.323,60.45,60.1564,60.45,47900.0
2011-12-14 15:30:00,76.19,76.27,75.86,75.95,55400.0,60.442,60.5055,60.1802,60.2516,55400.0
2011-12-14 15:40:00,75.98,76.25,75.86,76.2,72300.0,60.2754,60.4896,60.1802,60.45,72300.0
2011-12-14 15:50:00,76.2,76.21,75.9,75.95,115000.0,60.45,60.4579,60.212,60.2516,115000.0
2011-12-15 09:30:00,77.03,77.18,76.67,76.76,44100.0,61.1084,61.2274,60.8228,60.8942,44100.0
2011-12-15 09:40:00,76.77,76.77,76.28,76.35,29800.0,60.9021,60.9021,60.5134,60.5689,29800.0
2011-12-15 09:50:00,76.3,76.48,76.04,76.07,39100.0,60.5293,60.6721,60.323,60.3468,39100.0
2011-12-15 10:00:00,76.21,76.41,75.64,75.79,49400.0,60.4579,60.6165,60.0057,60.1247,49400.0
2011-12-15 10:10:00,75.77,75.88,75.59,75.87,20500.0,60.1088,60.1961,59.966,60.1882,20500.0
2011-12-15 10:20:00,75.87,76.18,75.84,76.05,102900.0,60.1882,60.4341,60.1644,60.331,102900.0
2011-12-15 10:30:00,76.0,76.02,75.78,75.85,57000.0,60.2913,60.3072,60.1168,60.1723,57000.0
2011-12-15 10:40:00,75.81,75.87,75.61,75.77,23600.0,60.1406,60.1882,59.9819,60.1088,23600.0
2011-12-15 10:50:00,75.7,75.87,75.56,75.66,21700.0,60.0533,60.1882,59.9422,60.0216,21700.0
2011-12-15 11:00:00,75.7,75.88,75.65,75.75,19100.0,60.0533,60.1961,60.0136,60.093,19100.0
2011-12-15 11:10:00,75.73,76.12,75.73,76.01,31000.0,60.0771,60.3865,60.0771,60.2992,31000.0
2011-12-15 11:20:00,76.02,76.33,75.99,76.25,17200.0,60.3072,60.5531,60.2834,60.4896,17200.0
2011-12-15 11:30:00,76.21,76.28,75.91,75.94,20900.0,60.4579,60.5134,60.2199,60.2437,20900.0
2011-12-15 11:40:00,75.91,76.09,75.88,75.9,17700.0,60.2199,60.3627,60.1961,60.212,17700.0
2011-12-15 11:50:00,75.9,75.9,75.75,75.82,19400.0,60.212,60.212,60.093,60.1485,19400.0
2011-12-15 12:00:00,75.82,75.95,75.8,75.93,40400.0,60.1485,60.2516,60.1326,60.2358,40400.0
2011-12-15 12:10:00,75.94,76.05,75.81,76.05,7000.0,60.2437,60.331,60.1406,60.331,7000.0
2011-12-15 12:20:00,76.04,76.28,76.04,76.08,19600.0,60.323,60.5134,60.323,60.3548,19600.0
2011-12-15 12:30:00,76.12,76.15,75.92,76.02,16900.0,60.3865,60.4103,60.2278,60.3072,16900.0
2011-12-15 12:40:00,76.07,76.12,75.89,76.0,13400.0,60.3468,60.3865,60.204,60.2913,13400.0
2011-12-15 12:50:00,75.95,75.97,75.82,75.87,9700.0,60.2516,60.2675,60.1485,60.1882,9700.0
2011-12-15 13:00:00,75.92,76.04,75.89,76.04,9400.0,60.2278,60.323,60.204,60.323,9400.0
2011-12-15 13:10:00,76.07,76.08,75.92,76.05,7700.0,60.3468,60.3548,60.2278,60.331,7700.0
2011-12-15 13:20:00,75.99,76.03,75.81,75.83,14500.0,60.2834,60.3151,60.1406,60.1564,14500.0
2011-12-15 13:30:00,75.83,75.91,75.56,75.62,13400.0,60.1564,60.2199,59.9422,59.9898,13400.0
2011-12-15 13:40:00,75.62,76.05,75.57,75.98,17800.0,59.9898,60.331,59.9502,60.2754,17800.0
2011-12-15 13:50:00,75.98,76.04,75.83,75.84,9400.0,60.2754,60.323,60.1564,60.1644,9400.0
2011-12-15 14:00:00,75.84,75.95,75.73,75.79,8200.0,60.1644,60.2516,60.0771,60.1247,8200.0
2011-12-15 14:10:00,75.79,76.01,75.77,75.93,15900.0,60.1247,60.2992,60.1088,60.2358,15900.0
2011-12-15 14:20:00,76.0,76.03,75.71,75.77,10600.0,60.2913,60.3151,60.0612,60.1088,10600.0
2011-12-15 14:30:00,75.72,75.82,75.67,75.82,14000.0,60.0692,60.1485,60.0295,60.1485,14000.0
2011-12-15 14:40:00,75.76,75.81,75.48,75.52,29800.0,60.1009,60.1406,59.8788,59.9105,29800.0
2011-12-15 14:50:00,75.54,75.68,75.43,75.62,18300.0,59.9264,60.0374,59.8391,59.9898,18300.0
2011-12-15 15:00:00,75.57,75.81,75.52,75.79,15700.0,59.9502,60.1406,59.9105,60.1247,15700.0
2011-12-15 15:10:00,75.83,75.98,75.77,75.96,19900.0,60.1564,60.2754,60.1088,60.2596,19900.0
2011-12-15 15:20:00,75.97,76.06,75.77,75.87,89800.0,60.2675,60.3389,60.1088,60.1882,89800.0
2011-12-15 15:30:00,75.83,76.04,75.78,75.91,42900.0,60.1564,60.323,60.1168,60.2199,42900.0
2011-12-15 15:40:00,75.9,75.93,75.54,75.71,66600.0,60.212,60.2358,59.9264,60.0612,66600.0
2011-12-15 15:50:00,75.71,75.72,75.5,75.66,75500.0,60.0612,60.0692,59.8946,60.0216,75500.0
2011-12-16 09:30:00,76.53,77.28,76.32,77.21,172800.0,60.7117,61.3067,60.5451,61.2512,172800.0
2011-12-16 09:40:00,77.19,77.33,76.53,76.56,39000.0,61.2353,61.3464,60.7117,60.7355,39000.0
2011-12-16 09:50:00,76.6,77.37,76.52,77.37,33100.0,60.7673,61.3781,60.7038,61.3781,33100.0
2011-12-16 10:00:00,77.27,77.9,77.2,77.76,38600.0,61.2988,61.7986,61.2433,61.6875,38600.0
2011-12-16 10:10:00,77.74,77.83,77.59,77.83,18700.0,61.6716,61.743,61.5526,61.743,18700.0
2011-12-16 10:20:00,77.84,77.87,77.58,77.7,15700.0,61.751,61.7748,61.5447,61.6399,15700.0
2011-12-16 10:30:00,77.68,77.77,77.65,77.65,15200.0,61.624,61.6954,61.6002,61.6002,15200.0
2011-12-16 10:40:00,77.65,77.66,77.56,77.56,12600.0,61.6002,61.6082,61.5288,61.5288,12600.0
2011-12-16 10:50:00,77.57,77.67,77.47,77.53,13700.0,61.5368,61.6161,61.4575,61.5051,13700.0
2011-12-16 11:00:00,77.58,77.64,77.08,77.11,22300.0,61.5447,61.5923,61.1481,61.1719,22300.0
2011-12-16 11:10:00,77.1,77.17,77.02,77.07,13000.0,61.1639,61.2195,61.1005,61.1401,13000.0
2011-12-16 11:20:00,77.08,77.09,76.87,76.91,28100.0,61.1481,61.156,60.9815,61.0132,28100.0
2011-12-16 11:30:00,76.93,76.97,76.47,76.56,58900.0,61.0291,61.0608,60.6641,60.7355,58900.0
2011-12-16 11:40:00,76.58,76.59,76.45,76.53,21900.0,60.7514,60.7593,60.6483,60.7117,21900.0
2011-12-16 11:50:00,76.53,76.67,76.09,76.13,31600.0,60.7117,60.8228,60.3627,60.3944,31600.0
2011-12-16 12:00:00,76.12,76.17,75.9,76.0,61500.0,60.3865,60.4262,60.212,60.2913,61500.0
2011-12-16 12:10:00,76.02,76.04,75.89,75.89,37900.0,60.3072,60.323,60.204,60.204,37900.0
2011-12-16 12:20:00,75.93,75.95,75.74,75.81,62500.0,60.2358,60.2516,60.085,60.1406,62500.0
2011-12-16 12:30:00,75.8,75.81,75.15,75.19,100200.0,60.1326,60.1406,59.617,59.6487,100200.0
2011-12-16 12:40:00,75.19,75.52,75.18,75.48,40100.0,59.6487,59.9105,59.6408,59.8788,40100.0
2011-12-16 12:50:00,75.48,75.58,75.36,75.5,62600.0,59.8788,59.9581,59.7836,59.8946,62600.0
2011-12-16 13:00:00,75.51,75.78,75.36,75.36,41700.0,59.9026,60.1168,59.7836,59.7836,41700.0
2011-12-16 13:10:00,75.39,75.52,75.36,75.41,39400.0,59.8074,59.9105,59.7836,59.8232,39400.0
2011-12-16 13:20:00,75.41,75.53,75.38,75.39,32000.0,59.8232,59.9184,59.7994,59.8074,32000.0
2011-12-16 13:30:00,75.4,75.57,75.4,75.47,25100.0,59.8153,59.9502,59.8153,59.8708,25100.0
2011-12-16 13:40:00,75.47,75.47,75.27,75.47,35100.0,59.8708,59.8708,59.7122,59.8708,35100.0
2011-12-16 13:50:00,75.45,75.48,75.0,75.05,44800.0,59.855,59.8788,59.498,59.5377,44800.0
2011-12-16 14:00:00,75.05,75.2,74.95,75.01,69100.0,59.5377,59.6566,59.4583,59.5059,69100.0
2011-12-16 14:10:00,74.99,75.04,74.93,74.93,45400.0,59.4901,59.5297,59.4425,59.4425,45400.0
2011-12-16 14:20:00,74.98,75.05,74.9,75.01,29600.0,59.4821,59.5377,59.4187,59.5059,29600.0
2011-12-16 14:30:00,75.03,75.2,74.94,75.08,37500.0,59.5218,59.6566,59.4504,59.5614,37500.0
2011-12-16 14:40:00,75.08,75.19,75.05,75.08,44100.0,59.5614,59.6487,59.5377,59.5614,44100.0
2011-12-16 14:50:00,75.09,75.15,74.91,75.04,49700.0,59.5694,59.617,59.4266,59.5297,49700.0
2011-12-16 15:00:00,75.05,75.12,75.02,75.12,48900.0,59.5377,59.5932,59.5139,59.5932,48900.0
2011-12-16 15:10:00,75.12,75.2,75.06,75.09,68200.0,59.5932,59.6566,59.5456,59.5694,68200.0
2011-12-16 15:20:00,75.09,75.17,74.8,74.9,76000.0,59.5694,59.6328,59.3393,59.4187,76000.0
2011-12-16 15:30:00,74.88,75.15,74.85,74.95,75300.0,59.4028,59.617,59.379,59.4583,75300.0
2011-12-16 15:40:00,74.95,75.11,74.83,74.97,127000.0,59.4583,59.5852,59.3631,59.4742,127000.0
2011-12-16 15:50:00,74.98,75.15,74.85,75.05,143500.0,59.4821,59.617,59.379,59.5377,143500.0
2011-12-19 09:30:00,75.53,75.84,75.52,75.74,35500.0,59.9184,60.1644,59.9105,60.085,35500.0
2011-12-19 09:40:00,75.74,75.99,75.55,75.82,32200.0,60.085,60.2834,59.9343,60.1485,32200.0
2011-12-19 09:50:00,75.83,75.88,75.48,75.77,34500.0,60.1564,60.1961,59.8788,60.1088,34500.0
2011-12-19 10:00:00,75.81,75.82,75.44,75.73,22200.0,60.1406,60.1485,59.847,60.0771,22200.0
2011-12-19 10:10:00,75.7,75.94,75.53,75.6,28400.0,60.0533,60.2437,59.9184,59.974,28400.0
2011-12-19 10:20:00,75.62,75.73,75.37,75.42,27500.0,59.9898,60.0771,59.7915,59.8312,27500.0
2011-12-19 10:30:00,75.46,75.86,75.45,75.81,21200.0,59.8629,60.1802,59.855,60.1406,21200.0
2011-12-19 10:40:00,75.75,75.75,75.35,75.4,31600.0,60.093,60.093,59.7756,59.8153,31600.0
2011-12-19 10:50:00,75.39,75.43,75.25,75.26,12600.0,59.8074,59.8391,59.6963,59.7042,12600.0
2011-12-19 11:00:00,75.26,75.26,74.67,74.77,16500.0,59.7042,59.7042,59.2362,59.3155,16500.0
2011-12-19 11:10:00,74.76,74.96,74.76,74.9,13900.0,59.3076,59.4663,59.3076,59.4187,13900.0
2011-12-19 11:20:00,74.83,74.98,74.66,74.97,14900.0,59.3631,59.4821,59.2283,59.4742,14900.0
2011-12-19 11:30:00,74.96,74.96,74.63,74.66,10000.0,59.4663,59.4663,59.2045,59.2283,10000.0
2011-12-19 11:40:00,74.65,74.69,74.39,74.51,14600.0,59.2203,59.2521,59.0141,59.1093,14600.0
2011-12-19 11:50:00,74.61,74.72,74.5,74.55,14800.0,59.1886,59.2759,59.1013,59.141,14800.0
2011-12-19 12:00:00,74.59,74.85,74.54,74.8,11600.0,59.1727,59.379,59.1331,59.3393,11600.0
2011-12-19 12:10:00,74.79,74.82,74.64,74.71,11300.0,59.3314,59.3552,59.2124,59.2679,11300.0
2011-12-19 12:20:00,74.73,74.96,74.7,74.91,14000.0,59.2838,59.4663,59.26,59.4266,14000.0
2011-12-19 12:30:00,74.86,74.86,74.63,74.77,15100.0,59.3869,59.3869,59.2045,59.3155,15100.0
2011-12-19 12:40:00,74.73,74.81,74.73,74.78,5300.0,59.2838,59.3473,59.2838,59.3235,5300.0
2011-12-19 12:50:00,74.75,75.0,74.75,74.97,9900.0,59.2997,59.498,59.2997,59.4742,9900.0
2011-12-19 13:00:00,74.99,75.03,74.92,74.94,9200.0,59.4901,59.5218,59.4345,59.4504,9200.0
2011-12-19 13:10:00,74.96,74.97,74.72,74.72,5400.0,59.4663,59.4742,59.2759,59.2759,5400.0
2011-12-19 13:20:00,74.76,74.9,74.73,74.82,3600.0,59.3076,59.4187,59.2838,59.3552,3600.0
2011-12-19 13:30:00,74.84,74.86,74.49,74.51,18600.0,59.3711,59.3869,59.0934,59.1093,18600.0
2011-12-19 13:40:00,74.52,74.65,74.45,74.65,12500.0,59.1172,59.2203,59.0617,59.2203,12500.0
2011-12-19 13:50:00,74.67,74.93,74.67,74.86,9300.0,59.2362,59.4425,59.2362,59.3869,9300.0
2011-12-19 14:00:00,74.84,74.89,74.62,74.69,12300.0,59.3711,59.4107,59.1965,59.2521,12300.0
2011-12-19 14:10:00,74.69,74.73,74.5,74.5,19700.0,59.2521,59.2838,59.1013,59.1013,19700.0
2011-12-19 14:20:00,74.55,74.69,74.43,74.55,14000.0,59.141,59.2521,59.0458,59.141,14000.0
2011-12-19 14:30:00,74.51,74.61,74.44,74.61,10900.0,59.1093,59.1886,59.0537,59.1886,10900.0
2011-12-19 14:40:00,74.6,74.69,74.54,74.56,9000.0,59.1807,59.2521,59.1331,59.1489,9000.0
2011-12-19 14:50:00,74.56,74.7,74.51,74.66,11500.0,59.1489,59.26,59.1093,59.2283,11500.0
2011-12-19 15:00:00,74.7,74.7,74.06,74.16,30700.0,59.26,59.26,58.7523,58.8316,30700.0
2011-12-19 15:10:00,74.13,74.25,73.99,74.25,26500.0,58.8078,58.903,58.6967,58.903,26500.0
2011-12-19 15:20:00,74.21,74.22,73.91,73.94,18300.0,58.8713,58.8792,58.6333,58.6571,18300.0
2011-12-19 15:30:00,73.94,74.04,73.81,73.97,31500.0,58.6571,58.7364,58.554,58.6809,31500.0
2011-12-19 15:40:00,73.96,74.01,73.74,73.74,45600.0,58.6729,58.7126,58.4984,58.4984,45600.0
2011-12-19 15:50:00,73.74,73.94,73.62,73.87,77100.0,58.4984,58.6571,58.4032,58.6015,77100.0
2011-12-20 09:30:00,75.27,75.88,75.25,75.73,67900.0,59.7122,60.1961,59.6963,60.0771,67900.0
2011-12-20 09:40:00,75.76,76.22,75.76,75.84,43600.0,60.1009,60.4658,60.1009,60.1644,43600.0
2011-12-20 09:50:00,75.84,76.05,75.8,76.03,35300.0,60.1644,60.331,60.1326,60.3151,35300.0
2011-12-20 10:00:00,76.01,76.06,75.76,75.86,27000.0,60.2992,60.3389,60.1009,60.1802,27000.0
2011-12-20 10:10:00,75.88,75.99,75.77,75.86,21100.0,60.1961,60.2834,60.1088,60.1802,21100.0
2011-12-20 10:20:00,75.86,76.23,75.69,76.15,43100.0,60.1802,60.4738,60.0454,60.4103,43100.0
2011-12-20 10:30:00,76.17,76.27,76.03,76.1,26300.0,60.4262,60.5055,60.3151,60.3706,26300.0
2011-12-20 10:40:00,76.06,76.08,75.93,76.02,20900.0,60.3389,60.3548,60.2358,60.3072,20900.0
2011-12-20 10:50:00,76.01,76.12,75.97,75.99,41500.0,60.2992,60.3865,60.2675,60.2834,41500.0
2011-12-20 11:00:00,75.99,76.46,75.99,76.36,19000.0,60.2834,60.6562,60.2834,60.5769,19000.0
2011-12-20 11:10:00,76.39,76.62,76.35,76.62,18400.0,60.6007,60.7831,60.5689,60.7831,18400.0
2011-12-20 11:20:00,76.61,76.63,76.4,76.53,26100.0,60.7752,60.7911,60.6086,60.7117,26100.0
2011-12-20 11:30:00,76.57,76.61,76.3,76.33,43200.0,60.7435,60.7752,60.5293,60.5531,43200.0
2011-12-20 11:40:00,76.34,76.43,76.21,76.43,36300.0,60.561,60.6324,60.4579,60.6324,36300.0
2011-12-20 11:50:00,76.46,76.59,76.21,76.21,25600.0,60.6562,60.7593,60.4579,60.4579,25600.0
2011-12-20 12:00:00,76.27,76.27,75.92,76.0,18800.0,60.5055,60.5055,60.2278,60.2913,18800.0
2011-12-20 12:10:00,76.01,76.22,75.98,76.03,14600.0,60.2992,60.4658,60.2754,60.3151,14600.0
2011-12-20 12:20:00,76.03,76.16,76.0,76.09,20800.0,60.3151,60.4182,60.2913,60.3627,20800.0
2011-12-20 12:30:00,76.09,76.13,75.93,75.94,11300.0,60.3627,60.3944,60.2358,60.2437,11300.0
2011-12-20 12:40:00,75.94,76.05,75.92,75.98,11200.0,60.2437,60.331,60.2278,60.2754,11200.0
2011-12-20 12:50:00,75.97,76.16,75.97,76.13,14200.0,60.2675,60.4182,60.2675,60.3944,14200.0
2011-12-20 13:00:00,76.2,76.52,76.18,76.52,24900.0,60.45,60.7038,60.4341,60.7038,24900.0
2011-12-20 13:10:00,76.46,76.5,76.24,76.24,9700.0,60.6562,60.6879,60.4817,60.4817,9700.0
2011-12-20 13:20:00,76.22,76.33,76.19,76.22,28400.0,60.4658,60.5531,60.442,60.4658,28400.0
2011-12-20 13:30:00,76.2,76.25,76.15,76.2,17600.0,60.45,60.4896,60.4103,60.45,17600.0
2011-12-20 13:40:00,76.19,76.32,76.19,76.26,5300.0,60.442,60.5451,60.442,60.4976,5300.0
2011-12-20 13:50:00,76.28,76.39,76.27,76.38,58000.0,60.5134,60.6007,60.5055,60.5927,58000.0
2011-12-20 14:00:00,76.39,76.41,76.09,76.2,15900.0,60.6007,60.6165,60.3627,60.45,15900.0
2011-12-20 14:10:00,76.19,76.21,76.09,76.15,8200.0,60.442,60.4579,60.3627,60.4103,8200.0
2011-12-20 14:20:00,76.14,76.33,76.13,76.27,9200.0,60.4024,60.5531,60.3944,60.5055,9200.0
2011-12-20 14:30:00,76.28,76.37,76.24,76.27,11200.0,60.5134,60.5848,60.4817,60.5055,11200.0
2011-12-20 14:40:00,76.27,76.6,76.27,76.4,19300.0,60.5055,60.7673,60.5055,60.6086,19300.0
2011-12-20 14:50:00,76.44,76.53,76.43,76.49,10700.0,60.6403,60.7117,60.6324,60.68,10700.0
2011-12-20 15:00:00,76.48,76.59,76.42,76.54,16900.0,60.6721,60.7593,60.6245,60.7197,16900.0
2011-12-20 15:10:00,76.55,76.57,76.43,76.43,17700.0,60.7276,60.7435,60.6324,60.6324,17700.0
2011-12-20 15:20:00,76.42,76.49,76.3,76.44,24100.0,60.6245,60.68,60.5293,60.6403,24100.0
2011-12-20 15:30:00,76.45,76.56,76.34,76.55,66500.0,60.6483,60.7355,60.561,60.7276,66500.0
2011-12-20 15:40:00,76.54,76.74,76.46,76.57,70300.0,60.7197,60.8783,60.6562,60.7435,70300.0
2011-12-20 15:50:00,76.56,76.6,76.41,76.45,70300.0,60.7355,60.7673,60.6165,60.6483,70300.0
2011-12-21 09:30:00,76.1,76.2,75.56,75.82,63600.0,60.3706,60.45,59.9422,60.1485,63600.0
2011-12-21 09:40:00,75.76,75.84,75.4,75.41,68900.0,60.1009,60.1644,59.8153,59.8232,68900.0
2011-12-21 09:50:00,75.41,75.66,75.34,75.39,19700.0,59.8232,60.0216,59.7677,59.8074,19700.0
2011-12-21 10:00:00,75.34,75.36,74.96,75.26,19200.0,59.7677,59.7836,59.4663,59.7042,19200.0
2011-12-21 10:10:00,75.28,75.59,75.26,75.46,11300.0,59.7201,59.966,59.7042,59.8629,11300.0
2011-12-21 10:20:00,75.5,75.76,75.47,75.55,32300.0,59.8946,60.1009,59.8708,59.9343,32300.0
2011-12-21 10:30:00,75.58,75.87,75.57,75.63,30500.0,59.9581,60.1882,59.9502,59.9978,30500.0
2011-12-21 10:40:00,75.67,75.76,75.39,75.5,30700.0,60.0295,60.1009,59.8074,59.8946,30700.0
2011-12-21 10:50:00,75.48,75.49,75.18,75.32,11900.0,59.8788,59.8867,59.6408,59.7518,11900.0
2011-12-21 11:00:00,75.27,75.29,75.01,75.08,23900.0,59.7122,59.728,59.5059,59.5614,23900.0
2011-12-21 11:10:00,75.1,75.1,74.81,74.87,21200.0,59.5773,59.5773,59.3473,59.3949,21200.0
2011-12-21 11:20:00,74.88,75.01,74.8,74.97,32600.0,59.4028,59.5059,59.3393,59.4742,32600.0
2011-12-21 11:30:00,74.97,75.2,74.96,75.1,22900.0,59.4742,59.6566,59.4663,59.5773,22900.0
2011-12-21 11:40:00,75.13,75.22,75.01,75.22,18100.0,59.6011,59.6725,59.5059,59.6725,18100.0
2011-12-21 11:50:00,75.25,75.27,75.07,75.23,12900.0,59.6963,59.7122,59.5535,59.6804,12900.0
2011-12-21 12:00:00,75.25,75.3,74.89,75.03,28200.0,59.6963,59.736,59.4107,59.5218,28200.0
2011-12-21 12:10:00,75.01,75.15,74.92,75.12,37900.0,59.5059,59.617,59.4345,59.5932,37900.0
2011-12-21 12:20:00,75.17,75.19,74.95,75.11,57800.0,59.6328,59.6487,59.4583,59.5852,57800.0
2011-12-21 12:30:00,75.1,75.38,75.0,75.36,13600.0,59.5773,59.7994,59.498,59.7836,13600.0
2011-12-21 12:40:00,75.33,75.43,75.27,75.42,3500.0,59.7598,59.8391,59.7122,59.8312,3500.0
2011-12-21 12:50:00,75.35,75.46,75.28,75.44,5100.0,59.7756,59.8629,59.7201,59.847,5100.0
2011-12-21 13:00:00,75.46,75.66,75.44,75.56,13800.0,59.8629,60.0216,59.847,59.9422,13800.0
2011-12-21 13:10:00,75.51,75.53,75.35,75.4,3500.0,59.9026,59.9184,59.7756,59.8153,3500.0
2011-12-21 13:20:00,75.45,75.47,75.3,75.31,27700.0,59.855,59.8708,59.736,59.7439,27700.0
2011-12-21 13:30:00,75.35,75.4,75.25,75.39,6700.0,59.7756,59.8153,59.6963,59.8074,6700.0
2011-12-21 13:40:00,75.35,75.37,75.2,75.36,4300.0,59.7756,59.7915,59.6566,59.7836,4300.0
2011-12-21 13:50:00,75.35,75.7,75.34,75.64,6500.0,59.7756,60.0533,59.7677,60.0057,6500.0
2011-12-21 14:00:00,75.64,75.75,75.56,75.67,22400.0,60.0057,60.093,59.9422,60.0295,22400.0
2011-12-21 14:10:00,75.66,75.7,75.58,75.64,10800.0,60.0216,60.0533,59.9581,60.0057,10800.0
2011-12-21 14:20:00,75.59,75.7,75.59,75.66,19000.0,59.966,60.0533,59.966,60.0216,19000.0
2011-12-21 14:30:00,75.68,75.76,75.56,75.69,7300.0,60.0374,60.1009,59.9422,60.0454,7300.0
2011-12-21 14:40:00,75.71,75.82,75.6,75.7,12400.0,60.0612,60.1485,59.974,60.0533,12400.0
2011-12-21 14:50:00,75.69,75.82,75.67,75.7,30200.0,60.0454,60.1485,60.0295,60.0533,30200.0
2011-12-21 15:00:00,75.71,75.78,75.61,75.72,31100.0,60.0612,60.1168,59.9819,60.0692,31100.0
2011-12-21 15:10:00,75.71,75.85,75.7,75.76,45700.0,60.0612,60.1723,60.0533,60.1009,45700.0
2011-12-21 15:20:00,75.77,75.8,75.69,75.74,24400.0,60.1088,60.1326,60.0454,60.085,24400.0
2011-12-21 15:30:00,75.77,76.14,75.74,76.1,33800.0,60.1088,60.4024,60.085,60.3706,33800.0
2011-12-21 15:40:00,76.09,76.18,75.84,75.91,32800.0,60.3627,60.4341,60.1644,60.2199,32800.0
2011-12-21 15:50:00,75.92,76.05,75.71,76.0,40500.0,60.2278,60.331,60.0612,60.2913,40500.0
2011-12-22 09:30:00,76.37,76.6,76.0,76.56,16000.0,60.5848,60.7673,60.2913,60.7355,16000.0
2011-12-22 09:40:00,76.59,76.76,76.57,76.6,18100.0,60.7593,60.8942,60.7435,60.7673,18100.0
2011-12-22 09:50:00,76.6,76.61,76.37,76.41,45100.0,60.7673,60.7752,60.5848,60.6165,45100.0
2011-12-22 10:00:00,76.48,76.58,76.06,76.06,39000.0,60.6721,60.7514,60.3389,60.3389,39000.0
2011-12-22 10:10:00,76.1,76.4,76.05,76.33,29800.0,60.3706,60.6086,60.331,60.5531,29800.0
2011-12-22 10:20:00,76.33,76.35,75.98,76.08,42100.0,60.5531,60.5689,60.2754,60.3548,42100.0
2011-12-22 10:30:00,76.03,76.1,75.9,76.05,52600.0,60.3151,60.3706,60.212,60.331,52600.0
2011-12-22 10:40:00,76.01,76.04,75.74,75.76,74400.0,60.2992,60.323,60.085,60.1009,74400.0
2011-12-22 10:50:00,75.75,75.91,75.63,75.77,30100.0,60.093,60.2199,59.9978,60.1088,30100.0
2011-12-22 11:00:00,75.74,75.9,75.71,75.76,22400.0,60.085,60.212,60.0612,60.1009,22400.0
2011-12-22 11:10:00,75.73,75.75,75.57,75.65,29900.0,60.0771,60.093,59.9502,60.0136,29900.0
2011-12-22 11:20:00,75.62,75.75,75.59,75.66,18700.0,59.9898,60.093,59.966,60.0216,18700.0
2011-12-22 11:30:00,75.71,75.8,75.65,75.74,21100.0,60.0612,60.1326,60.0136,60.085,21100.0
2011-12-22 11:40:00,75.75,75.9,75.63,75.77,32900.0,60.093,60.212,59.9978,60.1088,32900.0
2011-12-22 11:50:00,75.76,75.8,75.56,75.6,24100.0,60.1009,60.1326,59.9422,59.974,24100.0
2011-12-22 12:00:00,75.61,75.67,75.59,75.64,31800.0,59.9819,60.0295,59.966,60.0057,31800.0
2011-12-22 12:10:00,75.63,75.72,75.62,75.67,22800.0,59.9978,60.0692,59.9898,60.0295,22800.0
2011-12-22 12:20:00,75.7,75.99,75.68,75.99,17000.0,60.0533,60.2834,60.0374,60.2834,17000.0
2011-12-22 12:30:00,75.98,75.99,75.86,75.9,8200.0,60.2754,60.2834,60.1802,60.212,8200.0
2011-12-22 12:40:00,75.9,75.99,75.9,75.95,13700.0,60.212,60.2834,60.212,60.2516,13700.0
2011-12-22 12:50:00,75.98,76.0,75.92,76.0,13300.0,60.2754,60.2913,60.2278,60.2913,13300.0
2011-12-22 13:00:00,75.99,76.11,75.99,76.11,19900.0,60.2834,60.3786,60.2834,60.3786,19900.0
2011-12-22 13:10:00,76.1,76.24,76.1,76.19,8200.0,60.3706,60.4817,60.3706,60.442,8200.0
2011-12-22 13:20:00,76.19,76.21,76.1,76.12,11800.0,60.442,60.4579,60.3706,60.3865,11800.0
2011-12-22 13:30:00,76.12,76.22,76.09,76.12,21900.0,60.3865,60.4658,60.3627,60.3865,21900.0
2011-12-22 13:40:00,76.11,76.2,76.11,76.2,15900.0,60.3786,60.45,60.3786,60.45,15900.0
2011-12-22 13:50:00,76.19,76.19,76.07,76.1,24600.0,60.442,60.442,60.3468,60.3706,24600.0
2011-12-22 14:00:00,76.09,76.16,76.02,76.16,11200.0,60.3627,60.4182,60.3072,60.4182,11200.0
2011-12-22 14:10:00,76.15,76.21,76.06,76.17,23800.0,60.4103,60.4579,60.3389,60.4262,23800.0
2011-12-22 14:20:00,76.16,76.35,76.15,76.25,18400.0,60.4182,60.5689,60.4103,60.4896,18400.0
2011-12-22 14:30:00,76.25,76.31,76.2,76.3,12000.0,60.4896,60.5372,60.45,60.5293,12000.0
2011-12-22 14:40:00,76.28,76.35,76.19,76.19,25400.0,60.5134,60.5689,60.442,60.442,25400.0
2011-12-22 14:50:00,76.18,76.31,76.13,76.17,20400.0,60.4341,60.5372,60.3944,60.4262,20400.0
2011-12-22 15:00:00,76.19,76.34,76.18,76.27,24800.0,60.442,60.561,60.4341,60.5055,24800.0
2011-12-22 15:10:00,76.27,76.34,76.21,76.26,15900.0,60.5055,60.561,60.4579,60.4976,15900.0
2011-12-22 15:20:00,76.25,76.36,76.22,76.3,20500.0,60.4896,60.5769,60.4658,60.5293,20500.0
2011-12-22 15:30:00,76.3,76.37,76.2,76.23,24600.0,60.5293,60.5848,60.45,60.4738,24600.0
2011-12-22 15:40:00,76.22,76.29,76.09,76.16,48200.0,60.4658,60.5214,60.3627,60.4182,48200.0
2011-12-22 15:50:00,76.14,76.26,76.01,76.13,77400.0,60.4024,60.4976,60.2992,60.3944,77400.0
2011-12-23 09:30:00,76.75,76.75,76.35,76.44,21300.0,60.8863,60.8863,60.5689,60.6403,21300.0
2011-12-23 09:40:00,76.42,76.62,76.37,76.52,50300.0,60.6245,60.7831,60.5848,60.7038,50300.0
2011-12-23 09:50:00,76.55,76.78,76.54,76.73,19200.0,60.7276,60.9101,60.7197,60.8704,19200.0
2011-12-23 10:00:00,76.73,76.8,76.53,76.7,20000.0,60.8704,60.9259,60.7117,60.8466,20000.0
2011-12-23 10:10:00,76.7,76.83,76.5,76.52,38700.0,60.8466,60.9497,60.6879,60.7038,38700.0
2011-12-23 10:20:00,76.53,76.62,76.5,76.56,19600.0,60.7117,60.7831,60.6879,60.7355,19600.0
2011-12-23 10:30:00,76.54,76.71,76.49,76.63,19500.0,60.7197,60.8545,60.68,60.7911,19500.0
2011-12-23 10:40:00,76.64,76.7,76.51,76.57,18000.0,60.799,60.8466,60.6959,60.7435,18000.0
2011-12-23 10:50:00,76.58,76.71,76.51,76.69,15500.0,60.7514,60.8545,60.6959,60.8387,15500.0
2011-12-23 11:00:00,76.72,76.89,76.72,76.74,9600.0,60.8625,60.9973,60.8625,60.8783,9600.0
2011-12-23 11:10:00,76.74,76.92,76.74,76.87,18900.0,60.8783,61.0211,60.8783,60.9815,18900.0
2011-12-23 11:20:00,76.89,77.0,76.86,77.0,8700.0,60.9973,61.0846,60.9735,61.0846,8700.0
2011-12-23 11:30:00,77.02,77.2,77.02,77.16,18700.0,61.1005,61.2433,61.1005,61.2115,18700.0
2011-12-23 11:40:00,77.17,77.21,77.09,77.19,11800.0,61.2195,61.2512,61.156,61.2353,11800.0
2011-12-23 11:50:00,77.18,77.26,77.17,77.26,6900.0,61.2274,61.2909,61.2195,61.2909,6900.0
2011-12-23 12:00:00,77.25,77.25,77.1,77.12,10500.0,61.2829,61.2829,61.1639,61.1798,10500.0
2011-12-23 12:10:00,77.11,77.23,77.11,77.21,8600.0,61.1719,61.2671,61.1719,61.2512,8600.0
2011-12-23 12:20:00,77.22,77.33,77.22,77.26,9900.0,61.2591,61.3464,61.2591,61.2909,9900.0
2011-12-23 12:30:00,77.28,77.41,77.28,77.32,15800.0,61.3067,61.4099,61.3067,61.3385,15800.0
2011-12-23 12:40:00,77.32,77.34,77.3,77.32,3600.0,61.3385,61.3543,61.3226,61.3385,3600.0
2011-12-23 12:50:00,77.33,77.35,77.29,77.34,4000.0,61.3464,61.3623,61.3147,61.3543,4000.0
2011-12-23 13:00:00,77.34,77.34,77.17,77.2,3800.0,61.3543,61.3543,61.2195,61.2433,3800.0
2011-12-23 13:10:00,77.19,77.33,77.19,77.27,7900.0,61.2353,61.3464,61.2353,61.2988,7900.0
2011-12-23 13:20:00,77.27,77.33,77.22,77.27,11400.0,61.2988,61.3464,61.2591,61.2988,11400.0
2011-12-23 13:30:00,77.29,77.3,77.22,77.27,9300.0,61.3147,61.3226,61.2591,61.2988,9300.0
2011-12-23 13:40:00,77.26,77.27,77.22,77.27,3300.0,61.2909,61.2988,61.2591,61.2988,3300.0
2011-12-23 13:50:00,77.27,77.42,77.26,77.4,7400.0,61.2988,61.4178,61.2909,61.4019,7400.0
2011-12-23 14:00:00,77.4,77.41,77.31,77.31,6300.0,61.4019,61.4099,61.3305,61.3305,6300.0
2011-12-23 14:10:00,77.33,77.4,77.33,77.35,5700.0,61.3464,61.4019,61.3464,61.3623,5700.0
2011-12-23 14:20:00,77.35,77.35,77.32,77.32,4500.0,61.3623,61.3623,61.3385,61.3385,4500.0
2011-12-23 14:30:00,77.31,77.47,77.31,77.42,19000.0,61.3305,61.4575,61.3305,61.4178,19000.0
2011-12-23 14:40:00,77.43,77.44,77.41,77.44,9800.0,61.4257,61.4337,61.4099,61.4337,9800.0
2011-12-23 14:50:00,77.44,77.44,77.37,77.38,8000.0,61.4337,61.4337,61.3781,61.3861,8000.0
2011-12-23 15:00:00,77.36,77.4,77.35,77.39,18000.0,61.3702,61.4019,61.3623,61.394,18000.0
2011-12-23 15:10:00,77.39,77.4,77.35,77.38,20300.0,61.394,61.4019,61.3623,61.3861,20300.0
2011-12-23 15:20:00,77.39,77.39,77.17,77.18,12900.0,61.394,61.394,61.2195,61.2274,12900.0
2011-12-23 15:30:00,77.18,77.22,77.16,77.18,16100.0,61.2274,61.2591,61.2115,61.2274,16100.0
2011-12-23 15:40:00,77.17,77.34,77.16,77.22,22000.0,61.2195,61.3543,61.2115,61.2591,22000.0
2011-12-23 15:50:00,77.22,77.45,77.2,77.42,40700.0,61.2591,61.4416,61.2433,61.4178,40700.0
2011-12-27 09:30:00,77.01,77.25,76.92,77.23,7500.0,61.0925,61.2829,61.0211,61.2671,7500.0
2011-12-27 09:40:00,77.23,77.84,77.23,77.84,16400.0,61.2671,61.751,61.2671,61.751,16400.0
2011-12-27 09:50:00,77.84,77.91,77.43,77.53,11300.0,61.751,61.8065,61.4257,61.5051,11300.0
2011-12-27 10:00:00,77.55,77.74,77.46,77.64,8900.0,61.5209,61.6716,61.4495,61.5923,8900.0
2011-12-27 10:10:00,77.59,77.72,77.56,77.69,51400.0,61.5526,61.6558,61.5288,61.632,51400.0
2011-12-27 10:20:00,77.68,77.74,77.6,77.7,20500.0,61.624,61.6716,61.5606,61.6399,20500.0
2011-12-27 10:30:00,77.69,77.85,77.6,77.75,19500.0,61.632,61.7589,61.5606,61.6796,19500.0
2011-12-27 10:40:00,77.71,77.83,77.66,77.78,21200.0,61.6478,61.743,61.6082,61.7034,21200.0
2011-12-27 10:50:00,77.78,77.78,77.4,77.44,12900.0,61.7034,61.7034,61.4019,61.4337,12900.0
2011-12-27 11:00:00,77.47,77.55,77.44,77.54,17300.0,61.4575,61.5209,61.4337,61.513,17300.0
2011-12-27 11:10:00,77.53,77.78,77.53,77.75,8900.0,61.5051,61.7034,61.5051,61.6796,8900.0
2011-12-27 11:20:00,77.75,77.83,77.68,77.79,12800.0,61.6796,61.743,61.624,61.7113,12800.0
2011-12-27 11:30:00,77.81,77.84,77.71,77.8,12600.0,61.7272,61.751,61.6478,61.7192,12600.0
2011-12-27 11:40:00,77.84,77.85,77.76,77.78,12300.0,61.751,61.7589,61.6875,61.7034,12300.0
2011-12-27 11:50:00,77.81,78.04,77.76,78.04,14000.0,61.7272,61.9096,61.6875,61.9096,14000.0
2011-12-27 12:00:00,78.02,78.2,78.01,78.15,18700.0,61.8938,62.0366,61.8858,61.9969,18700.0
2011-12-27 12:10:00,78.16,78.22,78.11,78.21,29600.0,62.0048,62.0524,61.9652,62.0445,29600.0
2011-12-27 12:20:00,78.22,78.29,78.14,78.28,18300.0,62.0524,62.108,61.989,62.1,18300.0
2011-12-27 12:30:00,78.28,78.28,78.2,78.21,9500.0,62.1,62.1,62.0366,62.0445,9500.0
2011-12-27 12:40:00,78.21,78.27,78.18,78.25,11600.0,62.0445,62.0921,62.0207,62.0762,11600.0
2011-12-27 12:50:00,78.21,78.31,78.16,78.27,27600.0,62.0445,62.1238,62.0048,62.0921,27600.0
2011-12-27 13:00:00,78.26,78.27,78.06,78.06,9400.0,62.0842,62.0921,61.9255,61.9255,9400.0
2011-12-27 13:10:00,78.07,78.2,78.01,78.1,9000.0,61.9334,62.0366,61.8858,61.9572,9000.0
2011-12-27 13:20:00,78.1,78.19,78.08,78.14,16900.0,61.9572,62.0286,61.9414,61.989,16900.0
2011-12-27 13:30:00,78.13,78.13,78.04,78.12,4300.0,61.981,61.981,61.9096,61.9731,4300.0
2011-12-27 13:40:00,78.12,78.2,77.99,78.2,12800.0,61.9731,62.0366,61.87,62.0366,12800.0
2011-12-27 13:50:00,78.2,78.42,78.2,78.37,15700.0,62.0366,62.2111,62.0366,62.1714,15700.0
2011-12-27 14:00:00,78.41,78.47,78.33,78.45,16400.0,62.2032,62.2508,62.1397,62.2349,16400.0
2011-12-27 14:10:00,78.45,78.52,78.38,78.46,14600.0,62.2349,62.2904,62.1794,62.2428,14600.0
2011-12-27 14:20:00,78.47,78.51,78.25,78.34,15300.0,62.2508,62.2825,62.0762,62.1476,15300.0
2011-12-27 14:30:00,78.32,78.49,78.19,78.49,20400.0,62.1318,62.2666,62.0286,62.2666,20400.0
2011-12-27 14:40:00,78.5,78.54,78.41,78.54,15600.0,62.2746,62.3063,62.2032,62.3063,15600.0
2011-12-27 14:50:00,78.54,78.55,78.38,78.51,15600.0,62.3063,62.3142,62.1794,62.2825,15600.0
2011-12-27 15:00:00,78.52,78.52,78.35,78.38,16400.0,62.2904,62.2904,62.1556,62.1794,16400.0
2011-12-27 15:10:00,78.37,78.41,78.28,78.33,25100.0,62.1714,62.2032,62.1,62.1397,25100.0
2011-12-27 15:20:00,78.33,78.33,78.15,78.17,25100.0,62.1397,62.1397,61.9969,62.0128,25100.0
2011-12-27 15:30:00,78.16,78.19,77.91,77.98,28900.0,62.0048,62.0286,61.8065,61.862,28900.0
2011-12-27 15:40:00,77.96,78.03,77.86,78.0,29800.0,61.8462,61.9017,61.7668,61.8779,29800.0
2011-12-27 15:50:00,78.0,78.05,77.9,77.92,42700.0,61.8779,61.9176,61.7986,61.8144,42700.0
2011-12-28 09:30:00,77.85,78.1,77.67,77.71,10700.0,61.7589,61.9572,61.6161,61.6478,10700.0
2011-12-28 09:40:00,77.75,77.78,77.35,77.45,17200.0,61.6796,61.7034,61.3623,61.4416,17200.0
2011-12-28 09:50:00,77.41,77.41,76.99,77.2,6800.0,61.4099,61.4099,61.0767,61.2433,6800.0
2011-12-28 10:00:00,77.17,77.25,76.96,77.21,15900.0,61.2195,61.2829,61.0529,61.2512,15900.0
2011-12-28 10:10:00,77.18,77.19,76.58,76.77,18200.0,61.2274,61.2353,60.7514,60.9021,18200.0
2011-12-28 10:20:00,76.79,76.79,76.39,76.4,11000.0,60.918,60.918,60.6007,60.6086,11000.0
2011-12-28 10:30:00,76.41,76.45,76.23,76.24,20900.0,60.6165,60.6483,60.4738,60.4817,20900.0
2011-12-28 10:40:00,76.28,76.48,76.26,76.29,28000.0,60.5134,60.6721,60.4976,60.5214,28000.0
2011-12-28 10:50:00,76.3,76.35,76.12,76.16,21300.0,60.5293,60.5689,60.3865,60.4182,21300.0
2011-12-28 11:00:00,76.16,76.16,76.0,76.15,19900.0,60.4182,60.4182,60.2913,60.4103,19900.0
2011-12-28 11:10:00,76.1,76.19,76.0,76.03,37300.0,60.3706,60.442,60.2913,60.3151,37300.0
2011-12-28 11:20:00,76.05,76.06,75.95,75.99,55600.0,60.331,60.3389,60.2516,60.2834,55600.0
2011-12-28 11:30:00,75.99,76.09,75.96,76.0,33800.0,60.2834,60.3627,60.2596,60.2913,33800.0
2011-12-28 11:40:00,75.99,76.11,75.98,76.11,22500.0,60.2834,60.3786,60.2754,60.3786,22500.0
2011-12-28 11:50:00,76.11,76.27,76.03,76.27,27200.0,60.3786,60.5055,60.3151,60.5055,27200.0
2011-12-28 12:00:00,76.24,76.29,76.01,76.05,15900.0,60.4817,60.5214,60.2992,60.331,15900.0
2011-12-28 12:10:00,76.08,76.17,76.0,76.14,17800.0,60.3548,60.4262,60.2913,60.4024,17800.0
2011-12-28 12:20:00,76.15,76.15,75.95,76.08,28300.0,60.4103,60.4103,60.2516,60.3548,28300.0
2011-12-28 12:30:00,76.05,76.22,76.05,76.15,18300.0,60.331,60.4658,60.331,60.4103,18300.0
2011-12-28 12:40:00,76.16,76.31,76.1,76.29,33500.0,60.4182,60.5372,60.3706,60.5214,33500.0
2011-12-28 12:50:00,76.24,76.24,75.99,76.04,29000.0,60.4817,60.4817,60.2834,60.323,29000.0
2011-12-28 13:00:00,76.07,76.12,75.99,76.07,25200.0,60.3468,60.3865,60.2834,60.3468,25200.0
2011-12-28 13:10:00,76.09,76.28,76.03,76.12,10600.0,60.3627,60.5134,60.3151,60.3865,10600.0
2011-12-28 13:20:00,76.09,76.31,76.06,76.31,11000.0,60.3627,60.5372,60.3389,60.5372,11000.0
2011-12-28 13:30:00,76.31,76.51,76.26,76.5,19600.0,60.5372,60.6959,60.4976,60.6879,19600.0
2011-12-28 13:40:00,76.44,76.52,76.4,76.47,12900.0,60.6403,60.7038,60.6086,60.6641,12900.0
2011-12-28 13:50:00,76.49,76.49,76.39,76.43,5300.0,60.68,60.68,60.6007,60.6324,5300.0
2011-12-28 14:00:00,76.41,76.48,76.23,76.23,11100.0,60.6165,60.6721,60.4738,60.4738,11100.0
2011-12-28 14:10:00,76.19,76.21,76.02,76.02,7600.0,60.442,60.4579,60.3072,60.3072,7600.0
2011-12-28 14:20:00,76.01,76.11,76.0,76.11,9100.0,60.2992,60.3786,60.2913,60.3786,9100.0
2011-12-28 14:30:00,76.12,76.13,75.97,76.06,45200.0,60.3865,60.3944,60.2675,60.3389,45200.0
2011-12-28 14:40:00,76.03,76.11,76.02,76.02,14900.0,60.3151,60.3786,60.3072,60.3072,14900.0
2011-12-28 14:50:00,76.02,76.1,76.02,76.04,9200.0,60.3072,60.3706,60.3072,60.323,9200.0
2011-12-28 15:00:00,76.03,76.11,76.02,76.09,17700.0,60.3151,60.3786,60.3072,60.3627,17700.0
2011-12-28 15:10:00,76.08,76.17,75.99,76.01,21600.0,60.3548,60.4262,60.2834,60.2992,21600.0
2011-12-28 15:20:00,76.0,76.14,75.9,76.0,29500.0,60.2913,60.4024,60.212,60.2913,29500.0
2011-12-28 15:30:00,75.99,76.17,75.96,76.08,31400.0,60.2834,60.4262,60.2596,60.3548,31400.0
2011-12-28 15:40:00,76.1,76.23,76.01,76.07,22800.0,60.3706,60.4738,60.2992,60.3468,22800.0
2011-12-28 15:50:00,76.07,76.07,75.96,76.02,74400.0,60.3468,60.3468,60.2596,60.3072,74400.0
2011-12-29 09:30:00,76.02,76.42,75.93,76.25,9100.0,60.3072,60.6245,60.2358,60.4896,9100.0
2011-12-29 09:40:00,76.27,76.6,76.27,76.46,19300.0,60.5055,60.7673,60.5055,60.6562,19300.0
2011-12-29 09:50:00,76.34,76.63,76.32,76.41,17000.0,60.561,60.7911,60.5451,60.6165,17000.0
2011-12-29 10:00:00,76.46,76.58,76.35,76.58,11300.0,60.6562,60.7514,60.5689,60.7514,11300.0
2011-12-29 10:10:00,76.55,76.56,76.38,76.53,31300.0,60.7276,60.7355,60.5927,60.7117,31300.0
2011-12-29 10:20:00,76.5,76.81,76.5,76.74,28200.0,60.6879,60.9339,60.6879,60.8783,28200.0
2011-12-29 10:30:00,76.74,77.05,76.74,76.98,23100.0,60.8783,61.1243,60.8783,61.0687,23100.0
2011-12-29 10:40:00,76.97,77.0,76.79,76.84,30700.0,61.0608,61.0846,60.918,60.9577,30700.0
2011-12-29 10:50:00,76.8,76.93,76.79,76.89,11200.0,60.9259,61.0291,60.918,60.9973,11200.0
2011-12-29 11:00:00,76.91,77.14,76.87,76.87,16800.0,61.0132,61.1957,60.9815,60.9815,16800.0
2011-12-29 11:10:00,76.88,76.91,76.85,76.85,7200.0,60.9894,61.0132,60.9656,60.9656,7200.0
2011-12-29 11:20:00,76.86,77.04,76.85,76.97,21700.0,60.9735,61.1163,60.9656,61.0608,21700.0
2011-12-29 11:30:00,77.04,77.32,77.01,77.24,8900.0,61.1163,61.3385,61.0925,61.275,8900.0
2011-12-29 11:40:00,77.23,77.23,77.12,77.17,6600.0,61.2671,61.2671,61.1798,61.2195,6600.0
2011-12-29 11:50:00,77.17,77.21,77.08,77.21,11600.0,61.2195,61.2512,61.1481,61.2512,11600.0
2011-12-29 12:00:00,77.25,77.26,77.07,77.07,1500.0,61.2829,61.2909,61.1401,61.1401,1500.0
2011-12-29 12:10:00,77.12,77.13,77.04,77.1,16000.0,61.1798,61.1877,61.1163,61.1639,16000.0
2011-12-29 12:20:00,77.1,77.13,77.06,77.08,2500.0,61.1639,61.1877,61.1322,61.1481,2500.0
2011-12-29 12:30:00,77.07,77.09,76.89,76.94,12000.0,61.1401,61.156,60.9973,61.037,12000.0
2011-12-29 12:40:00,76.93,77.04,76.9,77.04,12400.0,61.0291,61.1163,61.0053,61.1163,12400.0
2011-12-29 12:50:00,77.04,77.11,76.98,77.07,10700.0,61.1163,61.1719,61.0687,61.1401,10700.0
2011-12-29 13:00:00,77.08,77.13,76.98,77.05,12800.0,61.1481,61.1877,61.0687,61.1243,12800.0
2011-12-29 13:10:00,77.09,77.09,76.82,76.92,33800.0,61.156,61.156,60.9418,61.0211,33800.0
2011-12-29 13:20:00,76.95,77.08,76.91,77.04,24500.0,61.0449,61.1481,61.0132,61.1163,24500.0
2011-12-29 13:30:00,77.05,77.05,76.85,76.9,29000.0,61.1243,61.1243,60.9656,61.0053,29000.0
2011-12-29 13:40:00,76.9,76.95,76.64,76.68,21700.0,61.0053,61.0449,60.799,60.8307,21700.0
2011-12-29 13:50:00,76.67,76.73,76.64,76.65,6500.0,60.8228,60.8704,60.799,60.8069,6500.0
2011-12-29 14:00:00,76.67,76.76,76.67,76.67,7900.0,60.8228,60.8942,60.8228,60.8228,7900.0
2011-12-29 14:10:00,76.68,76.7,76.65,76.67,4800.0,60.8307,60.8466,60.8069,60.8228,4800.0
2011-12-29 14:20:00,76.68,76.7,76.59,76.61,7800.0,60.8307,60.8466,60.7593,60.7752,7800.0
2011-12-29 14:30:00,76.62,76.62,76.55,76.59,6600.0,60.7831,60.7831,60.7276,60.7593,6600.0
2011-12-29 14:40:00,76.62,76.76,76.58,76.64,35600.0,60.7831,60.8942,60.7514,60.799,35600.0
2011-12-29 14:50:00,76.64,76.64,76.57,76.59,6700.0,60.799,60.799,60.7435,60.7593,6700.0
2011-12-29 15:00:00,76.58,76.62,76.54,76.59,9400.0,60.7514,60.7831,60.7197,60.7593,9400.0
2011-12-29 15:10:00,76.57,76.67,76.57,76.62,10000.0,60.7435,60.8228,60.7435,60.7831,10000.0
2011-12-29 15:20:00,76.61,76.61,76.45,76.52,17600.0,60.7752,60.7752,60.6483,60.7038,17600.0
2011-12-29 15:30:00,76.51,76.66,76.5,76.65,14800.0,60.6959,60.8149,60.6879,60.8069,14800.0
2011-12-29 15:40:00,76.64,76.8,76.64,76.68,20500.0,60.799,60.9259,60.799,60.8307,20500.0
2011-12-29 15:50:00,76.68,76.85,76.67,76.75,53400.0,60.8307,60.9656,60.8228,60.8863,53400.0
2011-12-30 09:30:00,76.85,76.85,76.51,76.52,40800.0,60.9656,60.9656,60.6959,60.7038,40800.0
2011-12-30 09:40:00,76.5,76.56,76.23,76.29,27600.0,60.6879,60.7355,60.4738,60.5214,27600.0
2011-12-30 09:50:00,76.28,76.44,76.26,76.3,17500.0,60.5134,60.6403,60.4976,60.5293,17500.0
2011-12-30 10:00:00,76.26,76.53,76.26,76.47,17900.0,60.4976,60.7117,60.4976,60.6641,17900.0
2011-12-30 10:10:00,76.44,76.59,76.37,76.46,21800.0,60.6403,60.7593,60.5848,60.6562,21800.0
2011-12-30 10:20:00,76.46,76.57,76.44,76.48,21400.0,60.6562,60.7435,60.6403,60.6721,21400.0
2011-12-30 10:30:00,76.52,76.61,76.44,76.59,28900.0,60.7038,60.7752,60.6403,60.7593,28900.0
2011-12-30 10:40:00,76.54,76.61,76.47,76.6,10800.0,60.7197,60.7752,60.6641,60.7673,10800.0
2011-12-30 10:50:00,76.6,76.78,76.6,76.77,15300.0,60.7673,60.9101,60.7673,60.9021,15300.0
2011-12-30 11:00:00,76.79,76.89,76.75,76.86,26700.0,60.918,60.9973,60.8863,60.9735,26700.0
2011-12-30 11:10:00,76.86,76.96,76.83,76.92,14000.0,60.9735,61.0529,60.9497,61.0211,14000.0
2011-12-30 11:20:00,76.95,77.02,76.9,76.95,4000.0,61.0449,61.1005,61.0053,61.0449,4000.0
2011-12-30 11:30:00,76.96,77.1,76.96,77.1,9600.0,61.0529,61.1639,61.0529,61.1639,9600.0
2011-12-30 11:40:00,77.02,77.1,76.99,77.08,5200.0,61.1005,61.1639,61.0767,61.1481,5200.0
2011-12-30 11:50:00,77.02,77.03,76.88,76.9,14400.0,61.1005,61.1084,60.9894,61.0053,14400.0
2011-12-30 12:00:00,76.89,77.0,76.88,76.96,5900.0,60.9973,61.0846,60.9894,61.0529,5900.0
2011-12-30 12:10:00,76.96,76.99,76.94,76.95,9000.0,61.0529,61.0767,61.037,61.0449,9000.0
2011-12-30 12:20:00,76.96,77.0,76.94,76.97,6900.0,61.0529,61.0846,61.037,61.0608,6900.0
2011-12-30 12:30:00,76.96,77.04,76.95,77.0,17400.0,61.0529,61.1163,61.0449,61.0846,17400.0
2011-12-30 12:40:00,76.98,77.03,76.96,77.01,5700.0,61.0687,61.1084,61.0529,61.0925,5700.0
2011-12-30 12:50:00,76.99,77.03,76.96,77.02,9700.0,61.0767,61.1084,61.0529,61.1005,9700.0
2011-12-30 13:00:00,77.01,77.03,76.97,77.0,9000.0,61.0925,61.1084,61.0608,61.0846,9000.0
2011-12-30 13:10:00,77.01,77.03,76.9,76.9,4200.0,61.0925,61.1084,61.0053,61.0053,4200.0
2011-12-30 13:20:00,76.87,76.91,76.77,76.77,3600.0,60.9815,61.0132,60.9021,60.9021,3600.0
2011-12-30 13:30:00,76.8,76.82,76.72,76.81,10700.0,60.9259,60.9418,60.8625,60.9339,10700.0
2011-12-30 13:40:00,76.85,76.89,76.82,76.82,12100.0,60.9656,60.9973,60.9418,60.9418,12100.0
2011-12-30 13:50:00,76.81,76.83,76.74,76.76,12300.0,60.9339,60.9497,60.8783,60.8942,12300.0
2011-12-30 14:00:00,76.74,76.77,76.7,76.77,11000.0,60.8783,60.9021,60.8466,60.9021,11000.0
2011-12-30 14:10:00,76.76,76.79,76.72,76.73,15900.0,60.8942,60.918,60.8625,60.8704,15900.0
2011-12-30 14:20:00,76.72,76.75,76.53,76.62,16200.0,60.8625,60.8863,60.7117,60.7831,16200.0
2011-12-30 14:30:00,76.62,76.66,76.59,76.63,6700.0,60.7831,60.8149,60.7593,60.7911,6700.0
2011-12-30 14:40:00,76.61,76.63,76.55,76.62,3500.0,60.7752,60.7911,60.7276,60.7831,3500.0
2011-12-30 14:50:00,76.61,76.63,76.57,76.59,6400.0,60.7752,60.7911,60.7435,60.7593,6400.0
2011-12-30 15:00:00,76.61,76.76,76.61,76.69,19000.0,60.7752,60.8942,60.7752,60.8387,19000.0
2011-12-30 15:10:00,76.68,76.69,76.58,76.58,17900.0,60.8307,60.8387,60.7514,60.7514,17900.0
2011-12-30 15:20:00,76.59,76.71,76.53,76.53,36800.0,60.7593,60.8545,60.7117,60.7117,36800.0
2011-12-30 15:30:00,76.53,76.56,76.45,76.48,45100.0,60.7117,60.7355,60.6483,60.6721,45100.0
2011-12-30 15:40:00,76.48,76.48,76.27,76.38,61000.0,60.6721,60.6721,60.5055,60.5927,61000.0
2011-12-30 15:50:00,76.39,76.47,76.24,76.26,96000.0,60.6007,60.6641,60.4817,60.4976,96000.0
2012-01-03 09:30:00,78.31,78.89,78.28,78.73,44200.0,62.1238,62.5839,62.1,62.457,44200.0
2012-01-03 09:40:00,78.77,79.0,78.66,78.81,107800.0,62.4888,62.6712,62.4015,62.5205,107800.0
2012-01-03 09:50:00,78.81,79.02,78.7,79.02,33800.0,62.5205,62.6871,62.4332,62.6871,33800.0
2012-01-03 10:00:00,79.01,79.51,78.98,79.39,61400.0,62.6791,63.0758,62.6553,62.9806,61400.0
2012-01-03 10:10:00,79.41,79.63,79.4,79.63,44200.0,62.9965,63.171,62.9885,63.171,44200.0
2012-01-03 10:20:00,79.6,79.72,79.41,79.44,59300.0,63.1472,63.2424,62.9965,63.0203,59300.0
2012-01-03 10:30:00,79.46,79.55,79.31,79.4,37500.0,63.0361,63.1075,62.9171,62.9885,37500.0
2012-01-03 10:40:00,79.39,79.4,79.24,79.38,36700.0,62.9806,62.9885,62.8616,62.9727,36700.0
2012-01-03 10:50:00,79.37,79.71,79.36,79.69,42800.0,62.9647,63.2345,62.9568,63.2186,42800.0
2012-01-03 11:00:00,79.71,79.76,79.56,79.64,38600.0,63.2345,63.2741,63.1155,63.1789,38600.0
2012-01-03 11:10:00,79.63,79.65,79.49,79.55,32700.0,63.171,63.1869,63.0599,63.1075,32700.0
2012-01-03 11:20:00,79.56,79.56,79.39,79.54,23100.0,63.1155,63.1155,62.9806,63.0996,23100.0
2012-01-03 11:30:00,79.51,79.58,79.5,79.55,17900.0,63.0758,63.1313,63.0679,63.1075,17900.0
2012-01-03 11:40:00,79.52,79.54,79.28,79.34,24900.0,63.0837,63.0996,62.8933,62.9409,24900.0
2012-01-03 11:50:00,79.36,79.39,79.24,79.32,27700.0,62.9568,62.9806,62.8616,62.9251,27700.0
2012-01-03 12:00:00,79.29,79.32,79.01,79.03,25600.0,62.9013,62.9251,62.6791,62.695,25600.0
2012-01-03 12:10:00,79.03,79.07,78.85,79.05,38100.0,62.695,62.7267,62.5522,62.7109,38100.0
2012-01-03 12:20:00,79.06,79.09,78.91,78.96,38500.0,62.7188,62.7426,62.5998,62.6395,38500.0
2012-01-03 12:30:00,78.92,78.95,78.4,78.4,28700.0,62.6077,62.6315,62.1952,62.1952,28700.0
2012-01-03 12:40:00,78.4,78.51,78.29,78.33,26700.0,62.1952,62.2825,62.108,62.1397,26700.0
2012-01-03 12:50:00,78.27,78.4,78.17,78.34,33300.0,62.0921,62.1952,62.0128,62.1476,33300.0
2012-01-03 13:00:00,78.33,78.51,78.2,78.3,26100.0,62.1397,62.2825,62.0366,62.1159,26100.0
2012-01-03 13:10:00,78.29,78.37,78.21,78.36,32200.0,62.108,62.1714,62.0445,62.1635,32200.0
2012-01-03 13:20:00,78.35,78.38,78.22,78.29,29900.0,62.1556,62.1794,62.0524,62.108,29900.0
2012-01-03 13:30:00,78.28,78.4,78.24,78.4,40800.0,62.1,62.1952,62.0683,62.1952,40800.0
2012-01-03 13:40:00,78.4,78.85,78.4,78.79,31100.0,62.1952,62.5522,62.1952,62.5046,31100.0
2012-01-03 13:50:00,78.78,78.84,78.59,78.63,32200.0,62.4967,62.5443,62.346,62.3777,32200.0
2012-01-03 14:00:00,78.64,78.72,78.61,78.68,17500.0,62.3856,62.4491,62.3618,62.4174,17500.0
2012-01-03 14:10:00,78.71,78.8,78.62,78.68,25600.0,62.4412,62.5125,62.3698,62.4174,25600.0
2012-01-03 14:20:00,78.7,78.82,78.67,78.74,26900.0,62.4332,62.5284,62.4094,62.465,26900.0
2012-01-03 14:30:00,78.79,79.09,78.74,78.92,28400.0,62.5046,62.7426,62.465,62.6077,28400.0
2012-01-03 14:40:00,78.94,79.08,78.91,78.97,28300.0,62.6236,62.7347,62.5998,62.6474,28300.0
2012-01-03 14:50:00,78.97,79.06,78.93,79.06,27800.0,62.6474,62.7188,62.6157,62.7188,27800.0
2012-01-03 15:00:00,79.05,79.07,78.91,79.01,28800.0,62.7109,62.7267,62.5998,62.6791,28800.0
2012-01-03 15:10:00,78.99,79.03,78.96,78.99,30300.0,62.6633,62.695,62.6395,62.6633,30300.0
2012-01-03 15:20:00,79.0,79.02,78.78,78.96,49500.0,62.6712,62.6871,62.4967,62.6395,49500.0
2012-01-03 15:30:00,78.96,78.98,78.78,78.78,76700.0,62.6395,62.6553,62.4967,62.4967,76700.0
2012-01-03 15:40:00,78.79,79.18,78.79,79.03,81400.0,62.5046,62.814,62.5046,62.695,81400.0
2012-01-03 15:50:00,79.05,79.06,78.75,78.82,124100.0,62.7109,62.7188,62.4729,62.5284,124100.0
2012-01-04 09:30:00,78.79,79.03,78.59,78.77,33500.0,62.5046,62.695,62.346,62.4888,33500.0
2012-01-04 09:40:00,78.77,78.85,78.52,78.6,40100.0,62.4888,62.5522,62.2904,62.3539,40100.0
2012-01-04 09:50:00,78.63,79.06,78.47,79.06,39700.0,62.3777,62.7188,62.2508,62.7188,39700.0
2012-01-04 10:00:00,78.99,79.24,78.85,79.22,24500.0,62.6633,62.8616,62.5522,62.8457,24500.0
2012-01-04 10:10:00,79.16,79.2,78.92,78.98,19300.0,62.7981,62.8299,62.6077,62.6553,19300.0
2012-01-04 10:20:00,78.99,79.23,78.98,78.98,29700.0,62.6633,62.8537,62.6553,62.6553,29700.0
2012-01-04 10:30:00,78.96,78.96,78.46,78.48,33300.0,62.6395,62.6395,62.2428,62.2587,33300.0
2012-01-04 10:40:00,78.5,78.62,78.42,78.6,21500.0,62.2746,62.3698,62.2111,62.3539,21500.0
2012-01-04 10:50:00,78.65,78.87,78.64,78.74,18100.0,62.3936,62.5681,62.3856,62.465,18100.0
2012-01-04 11:00:00,78.75,78.95,78.69,78.75,36200.0,62.4729,62.6315,62.4253,62.4729,36200.0
2012-01-04 11:10:00,78.75,78.79,78.67,78.67,26100.0,62.4729,62.5046,62.4094,62.4094,26100.0
2012-01-04 11:20:00,78.66,78.75,78.49,78.53,28200.0,62.4015,62.4729,62.2666,62.2984,28200.0
2012-01-04 11:30:00,78.54,78.82,78.47,78.71,72000.0,62.3063,62.5284,62.2508,62.4412,72000.0
2012-01-04 11:40:00,78.71,78.77,78.57,78.75,217400.0,62.4412,62.4888,62.3301,62.4729,217400.0
2012-01-04 11:50:00,78.74,78.86,78.68,78.68,40100.0,62.465,62.5601,62.4174,62.4174,40100.0
2012-01-04 12:00:00,78.69,78.88,78.56,78.84,70600.0,62.4253,62.576,62.3222,62.5443,70600.0
2012-01-04 12:10:00,78.85,78.95,78.79,78.89,21000.0,62.5522,62.6315,62.5046,62.5839,21000.0
2012-01-04 12:20:00,78.9,78.93,78.79,78.79,20800.0,62.5919,62.6157,62.5046,62.5046,20800.0
2012-01-04 12:30:00,78.79,78.8,78.65,78.68,22300.0,62.5046,62.5125,62.3936,62.4174,22300.0
2012-01-04 12:40:00,78.69,78.77,78.66,78.72,49500.0,62.4253,62.4888,62.4015,62.4491,49500.0
2012-01-04 12:50:00,78.72,78.77,78.65,78.68,46000.0,62.4491,62.4888,62.3936,62.4174,46000.0
2012-01-04 13:00:00,78.67,78.67,78.56,78.59,37700.0,62.4094,62.4094,62.3222,62.346,37700.0
2012-01-04 13:10:00,78.6,78.63,78.37,78.39,20000.0,62.3539,62.3777,62.1714,62.1873,20000.0
2012-01-04 13:20:00,78.38,78.55,78.38,78.52,14000.0,62.1794,62.3142,62.1794,62.2904,14000.0
2012-01-04 13:30:00,78.49,78.68,78.49,78.63,15800.0,62.2666,62.4174,62.2666,62.3777,15800.0
2012-01-04 13:40:00,78.62,78.84,78.61,78.84,13500.0,62.3698,62.5443,62.3618,62.5443,13500.0
2012-01-04 13:50:00,78.84,78.84,78.72,78.76,21300.0,62.5443,62.5443,62.4491,62.4808,21300.0
2012-01-04 14:00:00,78.75,78.81,78.65,78.73,16500.0,62.4729,62.5205,62.3936,62.457,16500.0
2012-01-04 14:10:00,78.73,78.73,78.52,78.69,18200.0,62.457,62.457,62.2904,62.4253,18200.0
2012-01-04 14:20:00,78.67,78.67,78.51,78.52,23500.0,62.4094,62.4094,62.2825,62.2904,23500.0
2012-01-04 14:30:00,78.52,78.69,78.49,78.6,21400.0,62.2904,62.4253,62.2666,62.3539,21400.0
2012-01-04 14:40:00,78.6,78.81,78.6,78.77,18300.0,62.3539,62.5205,62.3539,62.4888,18300.0
2012-01-04 14:50:00,78.77,78.94,78.77,78.84,23600.0,62.4888,62.6236,62.4888,62.5443,23600.0
2012-01-04 15:00:00,78.84,78.85,78.67,78.7,29800.0,62.5443,62.5522,62.4094,62.4332,29800.0
2012-01-04 15:10:00,78.71,78.8,78.58,78.61,32000.0,62.4412,62.5125,62.338,62.3618,32000.0
2012-01-04 15:20:00,78.61,78.67,78.4,78.41,80200.0,62.3618,62.4094,62.1952,62.2032,80200.0
2012-01-04 15:30:00,78.42,78.63,78.42,78.63,52600.0,62.2111,62.3777,62.2111,62.3777,52600.0
2012-01-04 15:40:00,78.64,78.74,78.5,78.56,66700.0,62.3856,62.465,62.2746,62.3222,66700.0
2012-01-04 15:50:00,78.56,78.69,78.43,78.51,132100.0,62.3222,62.4253,62.219,62.2825,132100.0
2012-01-05 09:30:00,77.66,77.75,77.05,77.33,88100.0,61.6082,61.6796,61.1243,61.3464,88100.0
2012-01-05 09:40:00,77.33,77.35,77.05,77.17,108900.0,61.3464,61.3623,61.1243,61.2195,108900.0
2012-01-05 09:50:00,77.21,77.54,77.17,77.44,34600.0,61.2512,61.513,61.2195,61.4337,34600.0
2012-01-05 10:00:00,77.41,77.43,77.0,77.14,89900.0,61.4099,61.4257,61.0846,61.1957,89900.0
2012-01-05 10:10:00,77.09,77.32,76.98,77.27,62400.0,61.156,61.3385,61.0687,61.2988,62400.0
2012-01-05 10:20:00,77.27,77.49,77.18,77.41,35800.0,61.2988,61.4733,61.2274,61.4099,35800.0
2012-01-05 10:30:00,77.42,77.46,77.16,77.29,68300.0,61.4178,61.4495,61.2115,61.3147,68300.0
2012-01-05 10:40:00,77.3,77.4,77.27,77.32,64800.0,61.3226,61.4019,61.2988,61.3385,64800.0
2012-01-05 10:50:00,77.33,77.41,77.27,77.34,88000.0,61.3464,61.4099,61.2988,61.3543,88000.0
2012-01-05 11:00:00,77.29,77.47,77.27,77.41,36900.0,61.3147,61.4575,61.2988,61.4099,36900.0
2012-01-05 11:10:00,77.4,77.43,77.22,77.24,36900.0,61.4019,61.4257,61.2591,61.275,36900.0
2012-01-05 11:20:00,77.25,77.82,77.25,77.8,40900.0,61.2829,61.7351,61.2829,61.7192,40900.0
2012-01-05 11:30:00,77.77,77.86,77.71,77.75,21000.0,61.6954,61.7668,61.6478,61.6796,21000.0
2012-01-05 11:40:00,77.75,77.89,77.73,77.85,51100.0,61.6796,61.7906,61.6637,61.7589,51100.0
2012-01-05 11:50:00,77.86,77.89,77.72,77.74,22500.0,61.7668,61.7906,61.6558,61.6716,22500.0
2012-01-05 12:00:00,77.75,77.83,77.68,77.79,100200.0,61.6796,61.743,61.624,61.7113,100200.0
2012-01-05 12:10:00,77.79,77.92,77.71,77.91,46400.0,61.7113,61.8144,61.6478,61.8065,46400.0
2012-01-05 12:20:00,77.9,78.18,77.71,78.14,42700.0,61.7986,62.0207,61.6478,61.989,42700.0
2012-01-05 12:30:00,78.14,78.24,77.98,78.01,37000.0,61.989,62.0683,61.862,61.8858,37000.0
2012-01-05 12:40:00,78.02,78.28,78.01,78.25,34300.0,61.8938,62.1,61.8858,62.0762,34300.0
2012-01-05 12:50:00,78.24,78.63,78.18,78.53,43600.0,62.0683,62.3777,62.0207,62.2984,43600.0
2012-01-05 13:00:00,78.56,78.56,78.4,78.46,17100.0,62.3222,62.3222,62.1952,62.2428,17100.0
2012-01-05 13:10:00,78.47,78.51,78.37,78.45,25400.0,62.2508,62.2825,62.1714,62.2349,25400.0
2012-01-05 13:20:00,78.46,78.72,78.44,78.7,27800.0,62.2428,62.4491,62.227,62.4332,27800.0
2012-01-05 13:30:00,78.72,78.85,78.7,78.73,30200.0,62.4491,62.5522,62.4332,62.457,30200.0
2012-01-05 13:40:00,78.74,78.84,78.64,78.68,19700.0,62.465,62.5443,62.3856,62.4174,19700.0
2012-01-05 13:50:00,78.69,78.76,78.64,78.64,23300.0,62.4253,62.4808,62.3856,62.3856,23300.0
2012-01-05 14:00:00,78.65,78.77,78.62,78.7,26100.0,62.3936,62.4888,62.3698,62.4332,26100.0
2012-01-05 14:10:00,78.7,78.7,78.52,78.59,21600.0,62.4332,62.4332,62.2904,62.346,21600.0
2012-01-05 14:20:00,78.59,78.68,78.4,78.5,20300.0,62.346,62.4174,62.1952,62.2746,20300.0
2012-01-05 14:30:00,78.49,78.62,78.49,78.59,29800.0,62.2666,62.3698,62.2666,62.346,29800.0
2012-01-05 14:40:00,78.6,78.81,78.57,78.71,36700.0,62.3539,62.5205,62.3301,62.4412,36700.0
2012-01-05 14:50:00,78.73,78.76,78.66,78.72,36100.0,62.457,62.4808,62.4015,62.4491,36100.0
2012-01-05 15:00:00,78.72,79.0,78.67,78.95,53700.0,62.4491,62.6712,62.4094,62.6315,53700.0
2012-01-05 15:10:00,78.96,78.99,78.68,78.98,60000.0,62.6395,62.6633,62.4174,62.6553,60000.0
2012-01-05 15:20:00,78.97,79.07,78.83,78.86,56800.0,62.6474,62.7267,62.5363,62.5601,56800.0
2012-01-05 15:30:00,78.87,78.92,78.75,78.89,48600.0,62.5681,62.6077,62.4729,62.5839,48600.0
2012-01-05 15:40:00,78.9,79.25,78.9,79.07,107100.0,62.5919,62.8695,62.5919,62.7267,107100.0
2012-01-05 15:50:00,79.06,79.09,78.92,78.97,62000.0,62.7188,62.7426,62.6077,62.6474,62000.0
2012-01-06 09:30:00,79.23,79.41,79.03,79.05,52800.0,62.8537,62.9965,62.695,62.7109,52800.0
2012-01-06 09:40:00,79.02,79.02,78.21,78.81,71400.0,62.6871,62.6871,62.0445,62.5205,71400.0
2012-01-06 09:50:00,78.87,78.94,78.67,78.75,138400.0,62.5681,62.6236,62.4094,62.4729,138400.0
2012-01-06 10:00:00,78.76,78.87,78.48,78.52,53500.0,62.4808,62.5681,62.2587,62.2904,53500.0
2012-01-06 10:10:00,78.53,78.6,78.37,78.47,36000.0,62.2984,62.3539,62.1714,62.2508,36000.0
2012-01-06 10:20:00,78.48,78.59,78.25,78.25,25500.0,62.2587,62.346,62.0762,62.0762,25500.0
2012-01-06 10:30:00,78.26,78.5,78.23,78.29,42200.0,62.0842,62.2746,62.0604,62.108,42200.0
2012-01-06 10:40:00,78.29,78.31,78.17,78.2,45700.0,62.108,62.1238,62.0128,62.0366,45700.0
2012-01-06 10:50:00,78.22,78.25,77.96,77.99,23400.0,62.0524,62.0762,61.8462,61.87,23400.0
2012-01-06 11:00:00,78.0,78.17,77.95,78.15,57300.0,61.8779,62.0128,61.8382,61.9969,57300.0
2012-01-06 11:10:00,78.18,78.25,78.09,78.11,40000.0,62.0207,62.0762,61.9493,61.9652,40000.0
2012-01-06 11:20:00,78.14,78.17,78.09,78.16,16200.0,61.989,62.0128,61.9493,62.0048,16200.0
2012-01-06 11:30:00,78.17,78.17,78.04,78.11,60800.0,62.0128,62.0128,61.9096,61.9652,60800.0
2012-01-06 11:40:00,78.1,78.18,78.07,78.1,35500.0,61.9572,62.0207,61.9334,61.9572,35500.0
2012-01-06 11:50:00,78.11,78.16,78.06,78.15,20300.0,61.9652,62.0048,61.9255,61.9969,20300.0
2012-01-06 12:00:00,78.15,78.17,78.07,78.09,19300.0,61.9969,62.0128,61.9334,61.9493,19300.0
2012-01-06 12:10:00,78.07,78.13,77.87,77.91,32100.0,61.9334,61.981,61.7748,61.8065,32100.0
2012-01-06 12:20:00,77.9,78.0,77.88,77.95,38300.0,61.7986,61.8779,61.7827,61.8382,38300.0
2012-01-06 12:30:00,77.95,78.02,77.87,77.9,15900.0,61.8382,61.8938,61.7748,61.7986,15900.0
2012-01-06 12:40:00,77.87,77.89,77.61,77.77,28000.0,61.7748,61.7906,61.5685,61.6954,28000.0
2012-01-06 12:50:00,77.77,77.78,77.62,77.62,25200.0,61.6954,61.7034,61.5764,61.5764,25200.0
2012-01-06 13:00:00,77.63,77.7,77.63,77.66,47700.0,61.5844,61.6399,61.5844,61.6082,47700.0
2012-01-06 13:10:00,77.63,77.63,77.39,77.46,62500.0,61.5844,61.5844,61.394,61.4495,62500.0
2012-01-06 13:20:00,77.46,77.46,77.22,77.23,38200.0,61.4495,61.4495,61.2591,61.2671,38200.0
2012-01-06 13:30:00,77.24,77.35,77.22,77.35,46800.0,61.275,61.3623,61.2591,61.3623,46800.0
2012-01-06 13:40:00,77.35,77.75,77.33,77.74,46000.0,61.3623,61.6796,61.3464,61.6716,46000.0
2012-01-06 13:50:00,77.77,78.02,77.71,78.01,79500.0,61.6954,61.8938,61.6478,61.8858,79500.0
2012-01-06 14:00:00,78.01,78.01,77.61,77.68,331600.0,61.8858,61.8858,61.5685,61.624,331600.0
2012-01-06 14:10:00,77.69,77.69,76.95,77.19,344700.0,61.632,61.632,61.0449,61.2353,344700.0
2012-01-06 14:20:00,77.18,77.5,76.92,77.39,260900.0,61.2274,61.4813,61.0211,61.394,260900.0
2012-01-06 14:30:00,77.37,77.69,77.12,77.66,151900.0,61.3781,61.632,61.1798,61.6082,151900.0
2012-01-06 14:40:00,77.66,77.77,77.43,77.43,39400.0,61.6082,61.6954,61.4257,61.4257,39400.0
2012-01-06 14:50:00,77.43,77.46,77.35,77.46,29300.0,61.4257,61.4495,61.3623,61.4495,29300.0
2012-01-06 15:00:00,77.46,77.72,77.44,77.67,26700.0,61.4495,61.6558,61.4337,61.6161,26700.0
2012-01-06 15:10:00,77.68,77.8,77.62,77.72,35600.0,61.624,61.7192,61.5764,61.6558,35600.0
2012-01-06 15:20:00,77.73,77.8,77.71,77.79,32700.0,61.6637,61.7192,61.6478,61.7113,32700.0
2012-01-06 15:30:00,77.79,77.86,77.74,77.75,53800.0,61.7113,61.7668,61.6716,61.6796,53800.0
2012-01-06 15:40:00,77.75,77.86,77.69,77.73,65100.0,61.6796,61.7668,61.632,61.6637,65100.0
2012-01-06 15:50:00,77.73,77.74,77.52,77.64,139200.0,61.6637,61.6716,61.4971,61.5923,139200.0
2012-01-09 09:30:00,77.93,78.14,77.18,78.05,105800.0,61.8224,61.989,61.2274,61.9176,105800.0
2012-01-09 09:40:00,78.04,78.06,77.25,77.46,64100.0,61.9096,61.9255,61.2829,61.4495,64100.0
2012-01-09 09:50:00,77.46,78.06,77.44,78.02,43800.0,61.4495,61.9255,61.4337,61.8938,43800.0
2012-01-09 10:00:00,78.02,78.07,77.66,78.07,44200.0,61.8938,61.9334,61.6082,61.9334,44200.0
2012-01-09 10:10:00,78.08,78.3,78.04,78.26,44200.0,61.9414,62.1159,61.9096,62.0842,44200.0
2012-01-09 10:20:00,78.25,78.39,78.25,78.29,22200.0,62.0762,62.1873,62.0762,62.108,22200.0
2012-01-09 10:30:00,78.31,78.31,78.13,78.18,40000.0,62.1238,62.1238,61.981,62.0207,40000.0
2012-01-09 10:40:00,78.24,78.26,78.05,78.05,35600.0,62.0683,62.0842,61.9176,61.9176,35600.0
2012-01-09 10:50:00,78.05,78.12,77.95,78.0,38900.0,61.9176,61.9731,61.8382,61.8779,38900.0
2012-01-09 11:00:00,78.03,78.05,77.86,77.89,41000.0,61.9017,61.9176,61.7668,61.7906,41000.0
2012-01-09 11:10:00,77.9,77.94,77.64,77.66,46900.0,61.7986,61.8303,61.5923,61.6082,46900.0
2012-01-09 11:20:00,77.68,77.87,77.64,77.68,25400.0,61.624,61.7748,61.5923,61.624,25400.0
2012-01-09 11:30:00,77.68,77.86,77.65,77.81,45400.0,61.624,61.7668,61.6002,61.7272,45400.0
2012-01-09 11:40:00,77.82,78.23,77.8,78.14,25700.0,61.7351,62.0604,61.7192,61.989,25700.0
2012-01-09 11:50:00,78.14,78.25,77.83,77.91,31400.0,61.989,62.0762,61.743,61.8065,31400.0
2012-01-09 12:00:00,77.99,78.07,77.92,78.0,12400.0,61.87,61.9334,61.8144,61.8779,12400.0
2012-01-09 12:10:00,78.0,78.02,77.86,77.86,15400.0,61.8779,61.8938,61.7668,61.7668,15400.0
2012-01-09 12:20:00,77.87,78.04,77.87,78.01,18300.0,61.7748,61.9096,61.7748,61.8858,18300.0
2012-01-09 12:30:00,78.02,78.16,77.97,78.1,11200.0,61.8938,62.0048,61.8541,61.9572,11200.0
2012-01-09 12:40:00,78.09,78.2,78.03,78.16,16600.0,61.9493,62.0366,61.9017,62.0048,16600.0
2012-01-09 12:50:00,78.2,78.31,78.17,78.28,12300.0,62.0366,62.1238,62.0128,62.1,12300.0
2012-01-09 13:00:00,78.28,78.42,78.27,78.41,13000.0,62.1,62.2111,62.0921,62.2032,13000.0
2012-01-09 13:10:00,78.4,78.54,78.33,78.38,24800.0,62.1952,62.3063,62.1397,62.1794,24800.0
2012-01-09 13:20:00,78.38,78.59,78.38,78.59,13800.0,62.1794,62.346,62.1794,62.346,13800.0
2012-01-09 13:30:00,78.58,78.58,78.44,78.54,16800.0,62.338,62.338,62.227,62.3063,16800.0
2012-01-09 13:40:00,78.53,78.7,78.49,78.67,19300.0,62.2984,62.4332,62.2666,62.4094,19300.0
2012-01-09 13:50:00,78.7,78.72,78.59,78.72,23000.0,62.4332,62.4491,62.346,62.4491,23000.0
2012-01-09 14:00:00,78.72,78.85,78.72,78.83,30000.0,62.4491,62.5522,62.4491,62.5363,30000.0
2012-01-09 14:10:00,78.84,78.91,78.63,78.66,72900.0,62.5443,62.5998,62.3777,62.4015,72900.0
2012-01-09 14:20:00,78.64,78.83,78.64,78.77,29400.0,62.3856,62.5363,62.3856,62.4888,29400.0
2012-01-09 14:30:00,78.78,78.94,78.74,78.75,37900.0,62.4967,62.6236,62.465,62.4729,37900.0
2012-01-09 14:40:00,78.75,79.03,78.75,78.96,66200.0,62.4729,62.695,62.4729,62.6395,66200.0
2012-01-09 14:50:00,78.97,78.98,78.74,78.74,38600.0,62.6474,62.6553,62.465,62.465,38600.0
2012-01-09 15:00:00,78.73,78.94,78.71,78.92,44100.0,62.457,62.6236,62.4412,62.6077,44100.0
2012-01-09 15:10:00,78.92,78.93,78.73,78.76,28300.0,62.6077,62.6157,62.457,62.4808,28300.0
2012-01-09 15:20:00,78.77,78.83,78.74,78.77,24200.0,62.4888,62.5363,62.465,62.4888,24200.0
2012-01-09 15:30:00,78.77,78.86,78.74,78.86,34500.0,62.4888,62.5601,62.465,62.5601,34500.0
2012-01-09 15:40:00,78.86,78.96,78.72,78.72,50000.0,62.5601,62.6395,62.4491,62.4491,50000.0
2012-01-09 15:50:00,78.75,78.91,78.74,78.79,90600.0,62.4729,62.5998,62.465,62.5046,90600.0
2012-01-10 09:30:00,80.08,80.66,79.99,80.4,67700.0,63.528,63.9881,63.4566,63.7818,67700.0
2012-01-10 09:40:00,80.4,80.47,79.87,79.87,38000.0,63.7818,63.8374,63.3614,63.3614,38000.0
2012-01-10 09:50:00,79.88,80.18,79.85,80.1,33200.0,63.3693,63.6073,63.3455,63.5438,33200.0
2012-01-10 10:00:00,80.1,80.71,80.1,80.57,33200.0,63.5438,64.0278,63.5438,63.9167,33200.0
2012-01-10 10:10:00,80.55,80.59,80.24,80.24,45200.0,63.9008,63.9326,63.6549,63.6549,45200.0
2012-01-10 10:20:00,80.22,80.23,79.95,79.97,34400.0,63.639,63.647,63.4249,63.4407,34400.0
2012-01-10 10:30:00,79.99,80.12,79.83,80.1,43600.0,63.4566,63.5597,63.3297,63.5438,43600.0
2012-01-10 10:40:00,80.1,80.44,80.1,80.32,67800.0,63.5438,63.8136,63.5438,63.7184,67800.0
2012-01-10 10:50:00,80.33,80.37,80.25,80.37,27700.0,63.7263,63.758,63.6628,63.758,27700.0
2012-01-10 11:00:00,80.34,80.4,80.22,80.38,27300.0,63.7342,63.7818,63.639,63.766,27300.0
2012-01-10 11:10:00,80.35,80.57,80.34,80.5,21500.0,63.7422,63.9167,63.7342,63.8612,21500.0
2012-01-10 11:20:00,80.49,80.62,80.36,80.59,33800.0,63.8532,63.9564,63.7501,63.9326,33800.0
2012-01-10 11:30:00,80.59,80.68,80.52,80.59,13300.0,63.9326,64.004,63.877,63.9326,13300.0
2012-01-10 11:40:00,80.6,80.7,80.57,80.67,14400.0,63.9405,64.0198,63.9167,63.996,14400.0
2012-01-10 11:50:00,80.67,80.78,80.65,80.67,16100.0,63.996,64.0833,63.9802,63.996,16100.0
2012-01-10 12:00:00,80.71,80.72,80.64,80.72,9400.0,64.0278,64.0357,63.9722,64.0357,9400.0
2012-01-10 12:10:00,80.72,80.8,80.63,80.65,16100.0,64.0357,64.0992,63.9643,63.9802,16100.0
2012-01-10 12:20:00,80.63,80.71,80.4,80.53,16000.0,63.9643,64.0278,63.7818,63.885,16000.0
2012-01-10 12:30:00,80.51,80.62,80.49,80.62,16400.0,63.8691,63.9564,63.8532,63.9564,16400.0
2012-01-10 12:40:00,80.63,80.64,80.5,80.55,12300.0,63.9643,63.9722,63.8612,63.9008,12300.0
2012-01-10 12:50:00,80.57,80.82,80.54,80.81,24200.0,63.9167,64.115,63.8929,64.1071,24200.0
2012-01-10 13:00:00,80.81,80.84,80.7,80.72,47900.0,64.1071,64.1309,64.0198,64.0357,47900.0
2012-01-10 13:10:00,80.7,80.76,80.67,80.75,14300.0,64.0198,64.0674,63.996,64.0595,14300.0
2012-01-10 13:20:00,80.72,80.78,80.61,80.69,16300.0,64.0357,64.0833,63.9484,64.0119,16300.0
2012-01-10 13:30:00,80.7,80.87,80.69,80.78,24700.0,64.0198,64.1547,64.0119,64.0833,24700.0
2012-01-10 13:40:00,80.81,80.81,80.65,80.65,12900.0,64.1071,64.1071,63.9802,63.9802,12900.0
2012-01-10 13:50:00,80.64,80.86,80.64,80.8,30400.0,63.9722,64.1468,63.9722,64.0992,30400.0
2012-01-10 14:00:00,80.82,80.91,80.74,80.89,22300.0,64.115,64.1864,64.0516,64.1706,22300.0
2012-01-10 14:10:00,80.88,80.95,80.85,80.93,14900.0,64.1626,64.2182,64.1388,64.2023,14900.0
2012-01-10 14:20:00,80.95,81.0,80.92,80.92,20000.0,64.2182,64.2578,64.1944,64.1944,20000.0
2012-01-10 14:30:00,80.92,80.97,80.89,80.94,19800.0,64.1944,64.234,64.1706,64.2102,19800.0
2012-01-10 14:40:00,80.95,81.16,80.91,81.13,31200.0,64.2182,64.3848,64.1864,64.361,31200.0
2012-01-10 14:50:00,81.12,81.14,81.04,81.07,19900.0,64.353,64.3689,64.2896,64.3134,19900.0
2012-01-10 15:00:00,81.08,81.1,81.01,81.02,35300.0,64.3213,64.3372,64.2658,64.2737,35300.0
2012-01-10 15:10:00,81.02,81.15,80.99,81.11,39700.0,64.2737,64.3768,64.2499,64.3451,39700.0
2012-01-10 15:20:00,81.11,81.12,81.01,81.03,60100.0,64.3451,64.353,64.2658,64.2816,60100.0
2012-01-10 15:30:00,81.03,81.03,80.77,80.89,84300.0,64.2816,64.2816,64.0754,64.1706,84300.0
2012-01-10 15:40:00,80.89,81.15,80.88,81.14,106000.0,64.1706,64.3768,64.1626,64.3689,106000.0
2012-01-10 15:50:00,81.14,81.33,81.04,81.22,268900.0,64.3689,64.5196,64.2896,64.4324,268900.0
2012-01-11 09:30:00,80.5,81.25,80.41,80.87,45100.0,63.8612,64.4562,63.7898,64.1547,45100.0
2012-01-11 09:40:00,80.91,81.35,80.9,81.1,19200.0,64.1864,64.5355,64.1785,64.3372,19200.0
2012-01-11 09:50:00,81.13,81.5,81.13,81.38,45400.0,64.361,64.6545,64.361,64.5593,45400.0
2012-01-11 10:00:00,81.38,81.52,81.25,81.5,95800.0,64.5593,64.6703,64.4562,64.6545,95800.0
2012-01-11 10:10:00,81.52,81.53,81.21,81.48,28400.0,64.6703,64.6783,64.4244,64.6386,28400.0
2012-01-11 10:20:00,81.43,81.73,81.39,81.7,31700.0,64.5989,64.8369,64.5672,64.8131,31700.0
2012-01-11 10:30:00,81.68,81.83,81.62,81.82,30900.0,64.7973,64.9163,64.7497,64.9083,30900.0
2012-01-11 10:40:00,81.79,81.86,81.69,81.71,15400.0,64.8845,64.9401,64.8052,64.8211,15400.0
2012-01-11 10:50:00,81.72,81.74,81.49,81.53,12200.0,64.829,64.8449,64.6465,64.6783,12200.0
2012-01-11 11:00:00,81.53,81.66,81.43,81.45,18500.0,64.6783,64.7814,64.5989,64.6148,18500.0
2012-01-11 11:10:00,81.48,81.51,81.36,81.5,20600.0,64.6386,64.6624,64.5434,64.6545,20600.0
2012-01-11 11:20:00,81.5,81.64,81.3,81.3,19700.0,64.6545,64.7655,64.4958,64.4958,19700.0
2012-01-11 11:30:00,81.32,81.58,81.32,81.48,11700.0,64.5117,64.7179,64.5117,64.6386,11700.0
2012-01-11 11:40:00,81.51,81.72,81.43,81.69,14700.0,64.6624,64.829,64.5989,64.8052,14700.0
2012-01-11 11:50:00,81.66,81.67,81.5,81.56,11300.0,64.7814,64.7893,64.6545,64.7021,11300.0
2012-01-11 12:00:00,81.56,81.64,81.47,81.56,13100.0,64.7021,64.7655,64.6307,64.7021,13100.0
2012-01-11 12:10:00,81.56,81.84,81.56,81.84,13600.0,64.7021,64.9242,64.7021,64.9242,13600.0
2012-01-11 12:20:00,81.84,81.86,81.74,81.78,13300.0,64.9242,64.9401,64.8449,64.8766,13300.0
2012-01-11 12:30:00,81.78,81.83,81.71,81.72,15700.0,64.8766,64.9163,64.8211,64.829,15700.0
2012-01-11 12:40:00,81.74,81.77,81.65,81.68,17300.0,64.8449,64.8687,64.7735,64.7973,17300.0
2012-01-11 12:50:00,81.68,81.77,81.67,81.71,10700.0,64.7973,64.8687,64.7893,64.8211,10700.0
2012-01-11 13:00:00,81.75,81.8,81.64,81.78,17400.0,64.8528,64.8925,64.7655,64.8766,17400.0
2012-01-11 13:10:00,81.75,81.75,81.58,81.58,23100.0,64.8528,64.8528,64.7179,64.7179,23100.0
2012-01-11 13:20:00,81.61,81.79,81.58,81.78,17100.0,64.7417,64.8845,64.7179,64.8766,17100.0
2012-01-11 13:30:00,81.76,81.95,81.7,81.93,16500.0,64.8607,65.0115,64.8131,64.9956,16500.0
2012-01-11 13:40:00,81.92,81.92,81.81,81.83,15800.0,64.9877,64.9877,64.9004,64.9163,15800.0
2012-01-11 13:50:00,81.83,81.86,81.63,81.69,15500.0,64.9163,64.9401,64.7576,64.8052,15500.0
2012-01-11 14:00:00,81.69,81.83,81.68,81.75,18600.0,64.8052,64.9163,64.7973,64.8528,18600.0
2012-01-11 14:10:00,81.74,81.88,81.72,81.74,13600.0,64.8449,64.9559,64.829,64.8449,13600.0
2012-01-11 14:20:00,81.72,81.81,81.59,81.77,20500.0,64.829,64.9004,64.7259,64.8687,20500.0
2012-01-11 14:30:00,81.74,81.75,81.64,81.69,17400.0,64.8449,64.8528,64.7655,64.8052,17400.0
2012-01-11 14:40:00,81.7,81.82,81.62,81.64,25600.0,64.8131,64.9083,64.7497,64.7655,25600.0
2012-01-11 14:50:00,81.65,81.7,81.59,81.68,35300.0,64.7735,64.8131,64.7259,64.7973,35300.0
2012-01-11 15:00:00,81.69,81.76,81.63,81.7,20000.0,64.8052,64.8607,64.7576,64.8131,20000.0
2012-01-11 15:10:00,81.71,81.76,81.67,81.75,13200.0,64.8211,64.8607,64.7893,64.8528,13200.0
2012-01-11 15:20:00,81.75,81.92,81.74,81.83,24700.0,64.8528,64.9877,64.8449,64.9163,24700.0
2012-01-11 15:30:00,81.83,81.85,81.77,81.85,26000.0,64.9163,64.9321,64.8687,64.9321,26000.0
2012-01-11 15:40:00,81.85,81.89,81.76,81.77,36900.0,64.9321,64.9639,64.8607,64.8687,36900.0
2012-01-11 15:50:00,81.78,81.85,81.66,81.69,80300.0,64.8766,64.9321,64.7814,64.8052,80300.0
2012-01-12 09:30:00,82.04,82.31,81.68,81.68,23700.0,65.0829,65.2971,64.7973,64.7973,23700.0
2012-01-12 09:40:00,81.69,81.69,81.36,81.51,41500.0,64.8052,64.8052,64.5434,64.6624,41500.0
2012-01-12 09:50:00,81.58,82.11,81.58,82.03,20500.0,64.7179,65.1384,64.7179,65.0749,20500.0
2012-01-12 10:00:00,82.02,82.13,81.62,81.74,18100.0,65.067,65.1543,64.7497,64.8449,18100.0
2012-01-12 10:10:00,81.77,81.84,81.51,81.57,28500.0,64.8687,64.9242,64.6624,64.71,28500.0
2012-01-12 10:20:00,81.57,81.7,81.51,81.69,23200.0,64.71,64.8131,64.6624,64.8052,23200.0
2012-01-12 10:30:00,81.67,81.71,81.61,81.65,27900.0,64.7893,64.8211,64.7417,64.7735,27900.0
2012-01-12 10:40:00,81.61,81.72,81.47,81.58,33200.0,64.7417,64.829,64.6307,64.7179,33200.0
2012-01-12 10:50:00,81.58,82.0,81.58,81.89,16100.0,64.7179,65.0511,64.7179,64.9639,16100.0
2012-01-12 11:00:00,81.87,82.2,81.84,82.11,16200.0,64.948,65.2098,64.9242,65.1384,16200.0
2012-01-12 11:10:00,82.08,82.11,82.0,82.0,5000.0,65.1146,65.1384,65.0511,65.0511,5000.0
2012-01-12 11:20:00,81.97,82.0,81.78,81.96,10900.0,65.0273,65.0511,64.8766,65.0194,10900.0
2012-01-12 11:30:00,81.96,82.2,81.91,82.2,13300.0,65.0194,65.2098,64.9797,65.2098,13300.0
2012-01-12 11:40:00,82.19,82.29,82.05,82.05,54600.0,65.2019,65.2812,65.0908,65.0908,54600.0
2012-01-12 11:50:00,82.04,82.05,81.92,82.05,9900.0,65.0829,65.0908,64.9877,65.0908,9900.0
2012-01-12 12:00:00,82.05,82.08,81.97,82.08,16300.0,65.0908,65.1146,65.0273,65.1146,16300.0
2012-01-12 12:10:00,82.06,82.49,82.06,82.49,35200.0,65.0987,65.4399,65.0987,65.4399,35200.0
2012-01-12 12:20:00,82.5,82.59,82.5,82.56,13900.0,65.4478,65.5192,65.4478,65.4954,13900.0
2012-01-12 12:30:00,82.55,82.62,82.54,82.58,15900.0,65.4874,65.543,65.4795,65.5112,15900.0
2012-01-12 12:40:00,82.56,82.62,82.54,82.58,20800.0,65.4954,65.543,65.4795,65.5112,20800.0
2012-01-12 12:50:00,82.58,82.71,82.5,82.65,13000.0,65.5112,65.6144,65.4478,65.5668,13000.0
2012-01-12 13:00:00,82.64,82.78,82.62,82.77,14600.0,65.5588,65.6699,65.543,65.662,14600.0
2012-01-12 13:10:00,82.75,82.79,82.74,82.79,10600.0,65.6461,65.6778,65.6382,65.6778,10600.0
2012-01-12 13:20:00,82.79,82.89,82.76,82.83,20700.0,65.6778,65.7572,65.654,65.7096,20700.0
2012-01-12 13:30:00,82.85,82.91,82.73,82.73,25300.0,65.7254,65.773,65.6302,65.6302,25300.0
2012-01-12 13:40:00,82.73,82.91,82.72,82.88,23400.0,65.6302,65.773,65.6223,65.7492,23400.0
2012-01-12 13:50:00,82.88,82.94,82.85,82.9,19900.0,65.7492,65.7968,65.7254,65.7651,19900.0
2012-01-12 14:00:00,82.91,82.91,82.8,82.8,27200.0,65.773,65.773,65.6858,65.6858,27200.0
2012-01-12 14:10:00,82.84,82.94,82.78,82.94,19400.0,65.7175,65.7968,65.6699,65.7968,19400.0
2012-01-12 14:20:00,82.92,82.94,82.86,82.87,11000.0,65.781,65.7968,65.7334,65.7413,11000.0
2012-01-12 14:30:00,82.85,83.02,82.81,83.0,19900.0,65.7254,65.8603,65.6937,65.8444,19900.0
2012-01-12 14:40:00,83.02,83.04,82.92,82.94,11400.0,65.8603,65.8762,65.781,65.7968,11400.0
2012-01-12 14:50:00,82.95,83.05,82.94,83.04,12400.0,65.8048,65.8841,65.7968,65.8762,12400.0
2012-01-12 15:00:00,83.04,83.05,82.91,83.02,31900.0,65.8762,65.8841,65.773,65.8603,31900.0
2012-01-12 15:10:00,83.0,83.09,82.99,83.04,23000.0,65.8444,65.9158,65.8365,65.8762,23000.0
2012-01-12 15:20:00,83.04,83.2,83.03,83.13,35500.0,65.8762,66.0031,65.8682,65.9476,35500.0
2012-01-12 15:30:00,83.12,83.14,82.88,82.98,32800.0,65.9396,65.9555,65.7492,65.8286,32800.0
2012-01-12 15:40:00,82.98,83.09,82.94,83.07,50400.0,65.8286,65.9158,65.7968,65.9,50400.0
2012-01-12 15:50:00,83.08,83.08,83.02,83.07,96400.0,65.9079,65.9079,65.8603,65.9,96400.0
2012-01-13 09:30:00,82.12,82.23,81.8,82.01,43200.0,65.1463,65.2336,64.8925,65.0591,43200.0
2012-01-13 09:40:00,82.02,82.48,81.76,82.42,27000.0,65.067,65.4319,64.8607,65.3843,27000.0
2012-01-13 09:50:00,82.43,82.77,82.17,82.59,35800.0,65.3923,65.662,65.186,65.5192,35800.0
2012-01-13 10:00:00,82.58,82.79,82.17,82.18,52300.0,65.5112,65.6778,65.186,65.1939,52300.0
2012-01-13 10:10:00,82.15,82.19,81.5,81.55,52000.0,65.1701,65.2019,64.6545,64.6941,52000.0
2012-01-13 10:20:00,81.59,82.04,81.33,82.02,32200.0,64.7259,65.0829,64.5196,65.067,32200.0
2012-01-13 10:30:00,81.97,82.02,81.82,81.89,13500.0,65.0273,65.067,64.9083,64.9639,13500.0
2012-01-13 10:40:00,81.89,82.02,81.86,81.91,14600.0,64.9639,65.067,64.9401,64.9797,14600.0
2012-01-13 10:50:00,81.87,82.37,81.87,82.37,17400.0,64.948,65.3447,64.948,65.3447,17400.0
2012-01-13 11:00:00,82.42,82.5,82.3,82.37,17300.0,65.3843,65.4478,65.2891,65.3447,17300.0
2012-01-13 11:10:00,82.35,82.47,82.29,82.31,7600.0,65.3288,65.424,65.2812,65.2971,7600.0
2012-01-13 11:20:00,82.34,82.39,82.15,82.31,18400.0,65.3209,65.3605,65.1701,65.2971,18400.0
2012-01-13 11:30:00,82.34,82.4,82.22,82.24,6500.0,65.3209,65.3685,65.2257,65.2415,6500.0
2012-01-13 11:40:00,82.24,82.28,82.15,82.19,5500.0,65.2415,65.2733,65.1701,65.2019,5500.0
2012-01-13 11:50:00,82.21,82.42,82.21,82.36,11400.0,65.2177,65.3843,65.2177,65.3367,11400.0
2012-01-13 12:00:00,82.35,82.35,82.11,82.2,9600.0,65.3288,65.3288,65.1384,65.2098,9600.0
2012-01-13 12:10:00,82.19,82.2,82.01,82.09,9900.0,65.2019,65.2098,65.0591,65.1225,9900.0
2012-01-13 12:20:00,82.09,82.12,82.01,82.02,7100.0,65.1225,65.1463,65.0591,65.067,7100.0
2012-01-13 12:30:00,82.06,82.07,81.95,81.98,7400.0,65.0987,65.1067,65.0115,65.0353,7400.0
2012-01-13 12:40:00,81.97,82.15,81.94,82.12,11000.0,65.0273,65.1701,65.0035,65.1463,11000.0
2012-01-13 12:50:00,82.14,82.24,82.12,82.23,5600.0,65.1622,65.2415,65.1463,65.2336,5600.0
2012-01-13 13:00:00,82.21,82.24,82.01,82.07,10500.0,65.2177,65.2415,65.0591,65.1067,10500.0
2012-01-13 13:10:00,82.07,82.14,81.97,82.09,11900.0,65.1067,65.1622,65.0273,65.1225,11900.0
2012-01-13 13:20:00,82.12,82.15,82.07,82.12,6000.0,65.1463,65.1701,65.1067,65.1463,6000.0
2012-01-13 13:30:00,82.1,82.13,82.0,82.01,15100.0,65.1305,65.1543,65.0511,65.0591,15100.0
2012-01-13 13:40:00,82.02,82.1,81.92,82.1,23400.0,65.067,65.1305,64.9877,65.1305,23400.0
2012-01-13 13:50:00,82.12,82.38,82.1,82.26,10900.0,65.1463,65.3526,65.1305,65.2574,10900.0
2012-01-13 14:00:00,82.29,82.32,82.07,82.15,11200.0,65.2812,65.305,65.1067,65.1701,11200.0
2012-01-13 14:10:00,82.16,82.2,82.13,82.16,10300.0,65.1781,65.2098,65.1543,65.1781,10300.0
2012-01-13 14:20:00,82.17,82.41,82.17,82.32,19000.0,65.186,65.3764,65.186,65.305,19000.0
2012-01-13 14:30:00,82.34,82.4,82.28,82.33,11800.0,65.3209,65.3685,65.2733,65.3129,11800.0
2012-01-13 14:40:00,82.32,82.42,82.29,82.41,19500.0,65.305,65.3843,65.2812,65.3764,19500.0
2012-01-13 14:50:00,82.41,82.5,82.32,82.43,12800.0,65.3764,65.4478,65.305,65.3923,12800.0
2012-01-13 15:00:00,82.44,82.62,82.43,82.62,20300.0,65.4002,65.543,65.3923,65.543,20300.0
2012-01-13 15:10:00,82.59,82.61,82.41,82.41,21600.0,65.5192,65.535,65.3764,65.3764,21600.0
2012-01-13 15:20:00,82.41,82.55,82.36,82.5,27800.0,65.3764,65.4874,65.3367,65.4478,27800.0
2012-01-13 15:30:00,82.46,82.53,82.36,82.42,25000.0,65.4161,65.4716,65.3367,65.3843,25000.0
2012-01-13 15:40:00,82.42,82.51,82.39,82.45,26500.0,65.3843,65.4557,65.3605,65.4081,26500.0
2012-01-13 15:50:00,82.45,82.5,82.35,82.44,45200.0,65.4081,65.4478,65.3288,65.4002,45200.0
2012-01-17 09:30:00,83.48,84.6,83.48,83.97,76300.0,66.2252,67.1137,66.2252,66.6139,76300.0
2012-01-17 09:40:00,83.98,83.98,83.51,83.73,44500.0,66.6219,66.6219,66.249,66.4236,44500.0
2012-01-17 09:50:00,83.66,84.01,83.64,83.9,58400.0,66.368,66.6457,66.3522,66.5584,58400.0
2012-01-17 10:00:00,83.91,83.92,83.67,83.76,60400.0,66.5663,66.5743,66.376,66.4473,60400.0
2012-01-17 10:10:00,83.75,83.81,83.61,83.7,31500.0,66.4394,66.487,66.3284,66.3998,31500.0
2012-01-17 10:20:00,83.7,83.91,83.66,83.86,17200.0,66.3998,66.5663,66.368,66.5267,17200.0
2012-01-17 10:30:00,83.86,83.91,83.83,83.87,24200.0,66.5267,66.5663,66.5029,66.5346,24200.0
2012-01-17 10:40:00,83.87,84.05,83.8,83.91,73900.0,66.5346,66.6774,66.4791,66.5663,73900.0
2012-01-17 10:50:00,83.91,84.09,83.87,84.09,30100.0,66.5663,66.7091,66.5346,66.7091,30100.0
2012-01-17 11:00:00,84.08,84.32,84.07,84.25,35900.0,66.7012,66.8916,66.6933,66.8361,35900.0
2012-01-17 11:10:00,84.25,84.33,84.19,84.22,53700.0,66.8361,66.8995,66.7885,66.8123,53700.0
2012-01-17 11:20:00,84.23,84.29,84.18,84.29,24700.0,66.8202,66.8678,66.7805,66.8678,24700.0
2012-01-17 11:30:00,84.29,84.43,84.29,84.36,15700.0,66.8678,66.9789,66.8678,66.9233,15700.0
2012-01-17 11:40:00,84.38,84.4,84.22,84.22,11600.0,66.9392,66.9551,66.8123,66.8123,11600.0
2012-01-17 11:50:00,84.26,84.36,84.22,84.3,21700.0,66.844,66.9233,66.8123,66.8757,21700.0
2012-01-17 12:00:00,84.27,84.34,84.22,84.27,29600.0,66.8519,66.9075,66.8123,66.8519,29600.0
2012-01-17 12:10:00,84.29,84.45,84.27,84.42,18600.0,66.8678,66.9947,66.8519,66.9709,18600.0
2012-01-17 12:20:00,84.41,84.5,84.4,84.43,12300.0,66.963,67.0344,66.9551,66.9789,12300.0
2012-01-17 12:30:00,84.44,84.44,83.92,83.93,38700.0,66.9868,66.9868,66.5743,66.5822,38700.0
2012-01-17 12:40:00,83.92,83.96,83.73,83.86,88000.0,66.5743,66.606,66.4236,66.5267,88000.0
2012-01-17 12:50:00,83.88,83.89,83.78,83.81,25500.0,66.5425,66.5505,66.4632,66.487,25500.0
2012-01-17 13:00:00,83.78,83.88,83.7,83.74,88100.0,66.4632,66.5425,66.3998,66.4315,88100.0
2012-01-17 13:10:00,83.75,84.0,83.73,83.92,26400.0,66.4394,66.6377,66.4236,66.5743,26400.0
2012-01-17 13:20:00,83.93,84.01,83.83,83.87,43900.0,66.5822,66.6457,66.5029,66.5346,43900.0
2012-01-17 13:30:00,83.87,83.87,83.47,83.53,56600.0,66.5346,66.5346,66.2173,66.2649,56600.0
2012-01-17 13:40:00,83.61,83.78,83.57,83.76,7300.0,66.3284,66.4632,66.2966,66.4473,7300.0
2012-01-17 13:50:00,83.79,83.99,83.79,83.93,10500.0,66.4711,66.6298,66.4711,66.5822,10500.0
2012-01-17 14:00:00,83.95,84.01,83.93,84.0,15500.0,66.5981,66.6457,66.5822,66.6377,15500.0
2012-01-17 14:10:00,83.99,83.99,83.89,83.92,13900.0,66.6298,66.6298,66.5505,66.5743,13900.0
2012-01-17 14:20:00,83.91,84.0,83.9,83.98,25000.0,66.5663,66.6377,66.5584,66.6219,25000.0
2012-01-17 14:30:00,83.99,84.0,83.75,83.8,20100.0,66.6298,66.6377,66.4394,66.4791,20100.0
2012-01-17 14:40:00,83.78,83.88,83.53,83.55,32000.0,66.4632,66.5425,66.2649,66.2808,32000.0
2012-01-17 14:50:00,83.55,83.56,83.28,83.35,29400.0,66.2808,66.2887,66.0666,66.1221,29400.0
2012-01-17 15:00:00,83.34,83.38,83.09,83.1,26800.0,66.1142,66.1459,65.9158,65.9238,26800.0
2012-01-17 15:10:00,83.13,83.18,82.94,83.15,53300.0,65.9476,65.9872,65.7968,65.9634,53300.0
2012-01-17 15:20:00,83.15,83.37,82.99,83.2,46100.0,65.9634,66.138,65.8365,66.0031,46100.0
2012-01-17 15:30:00,83.2,83.33,83.19,83.24,32600.0,66.0031,66.1062,65.9952,66.0348,32600.0
2012-01-17 15:40:00,83.24,83.53,83.22,83.37,47000.0,66.0348,66.2649,66.019,66.138,47000.0
2012-01-17 15:50:00,83.37,83.47,83.33,83.45,150200.0,66.138,66.2173,66.1062,66.2014,150200.0
2012-01-18 09:30:00,83.25,83.56,82.59,83.44,53400.0,66.0428,66.2887,65.5192,66.1935,53400.0
2012-01-18 09:40:00,83.49,83.94,83.4,83.86,26000.0,66.2332,66.5901,66.1618,66.5267,26000.0
2012-01-18 09:50:00,83.86,84.04,83.7,83.85,33200.0,66.5267,66.6695,66.3998,66.5187,33200.0
2012-01-18 10:00:00,83.87,84.27,83.86,84.24,28100.0,66.5346,66.8519,66.5267,66.8281,28100.0
2012-01-18 10:10:00,84.23,84.4,84.15,84.18,33200.0,66.8202,66.9551,66.7567,66.7805,33200.0
2012-01-18 10:20:00,84.16,84.59,84.15,84.51,40600.0,66.7647,67.1058,66.7567,67.0423,40600.0
2012-01-18 10:30:00,84.52,84.61,84.31,84.36,14500.0,67.0503,67.1217,66.8837,66.9233,14500.0
2012-01-18 10:40:00,84.35,84.35,84.0,84.01,15200.0,66.9154,66.9154,66.6377,66.6457,15200.0
2012-01-18 10:50:00,84.01,84.16,84.01,84.12,31600.0,66.6457,66.7647,66.6457,66.7329,31600.0
2012-01-18 11:00:00,84.14,84.27,84.01,84.13,16200.0,66.7488,66.8519,66.6457,66.7409,16200.0
2012-01-18 11:10:00,84.13,84.22,84.04,84.04,30900.0,66.7409,66.8123,66.6695,66.6695,30900.0
2012-01-18 11:20:00,84.03,84.19,84.0,84.05,23000.0,66.6615,66.7885,66.6377,66.6774,23000.0
2012-01-18 11:30:00,84.02,84.18,83.83,84.03,45000.0,66.6536,66.7805,66.5029,66.6615,45000.0
2012-01-18 11:40:00,84.03,84.03,83.71,83.73,33600.0,66.6615,66.6615,66.4077,66.4236,33600.0
2012-01-18 11:50:00,83.7,83.74,83.56,83.63,31200.0,66.3998,66.4315,66.2887,66.3442,31200.0
2012-01-18 12:00:00,83.61,83.79,83.6,83.64,36000.0,66.3284,66.4711,66.3204,66.3522,36000.0
2012-01-18 12:10:00,83.61,83.82,83.61,83.69,18400.0,66.3284,66.4949,66.3284,66.3918,18400.0
2012-01-18 12:20:00,83.71,84.12,83.69,84.11,14400.0,66.4077,66.7329,66.3918,66.725,14400.0
2012-01-18 12:30:00,84.11,84.25,84.11,84.24,12800.0,66.725,66.8361,66.725,66.8281,12800.0
2012-01-18 12:40:00,84.24,84.42,84.2,84.34,17300.0,66.8281,66.9709,66.7964,66.9075,17300.0
2012-01-18 12:50:00,84.36,84.43,84.31,84.4,15800.0,66.9233,66.9789,66.8837,66.9551,15800.0
2012-01-18 13:00:00,84.41,84.44,84.27,84.35,9900.0,66.963,66.9868,66.8519,66.9154,9900.0
2012-01-18 13:10:00,84.36,84.44,84.35,84.44,8400.0,66.9233,66.9868,66.9154,66.9868,8400.0
2012-01-18 13:20:00,84.42,84.5,84.42,84.43,15000.0,66.9709,67.0344,66.9709,66.9789,15000.0
2012-01-18 13:30:00,84.44,84.55,84.42,84.48,14500.0,66.9868,67.0741,66.9709,67.0185,14500.0
2012-01-18 13:40:00,84.47,84.53,84.32,84.32,28600.0,67.0106,67.0582,66.8916,66.8916,28600.0
2012-01-18 13:50:00,84.29,84.4,84.11,84.37,26700.0,66.8678,66.9551,66.725,66.9313,26700.0
2012-01-18 14:00:00,84.37,84.51,84.22,84.51,17400.0,66.9313,67.0423,66.8123,67.0423,17400.0
2012-01-18 14:10:00,84.52,84.72,84.46,84.66,23400.0,67.0503,67.2089,67.0027,67.1613,23400.0
2012-01-18 14:20:00,84.66,84.7,84.5,84.64,16800.0,67.1613,67.1931,67.0344,67.1455,16800.0
2012-01-18 14:30:00,84.64,84.68,84.39,84.44,52400.0,67.1455,67.1772,66.9471,66.9868,52400.0
2012-01-18 14:40:00,84.4,84.64,84.37,84.64,25500.0,66.9551,67.1455,66.9313,67.1455,25500.0
2012-01-18 14:50:00,84.59,84.62,84.35,84.5,16800.0,67.1058,67.1296,66.9154,67.0344,16800.0
2012-01-18 15:00:00,84.52,84.74,84.47,84.65,37400.0,67.0503,67.2248,67.0106,67.1534,37400.0
2012-01-18 15:10:00,84.65,84.87,84.65,84.65,77400.0,67.1534,67.3279,67.1534,67.1534,77400.0
2012-01-18 15:20:00,84.66,84.8,84.65,84.75,47200.0,67.1613,67.2724,67.1534,67.2327,47200.0
2012-01-18 15:30:00,84.73,84.85,84.72,84.83,53200.0,67.2169,67.3121,67.2089,67.2962,53200.0
2012-01-18 15:40:00,84.82,85.03,84.78,84.98,125700.0,67.2883,67.4548,67.2565,67.4152,125700.0
2012-01-18 15:50:00,84.99,85.11,84.94,85.06,125900.0,67.4231,67.5183,67.3835,67.4786,125900.0
2012-01-19 09:30:00,85.49,85.66,85.05,85.31,54100.0,67.8198,67.9546,67.4707,67.677,54100.0
2012-01-19 09:40:00,85.32,85.53,85.14,85.19,66300.0,67.6849,67.8515,67.5421,67.5818,66300.0
2012-01-19 09:50:00,85.19,85.46,84.96,85.41,122400.0,67.5818,67.796,67.3993,67.7563,122400.0
2012-01-19 10:00:00,85.36,85.37,84.61,84.8,41200.0,67.7166,67.7246,67.1217,67.2724,41200.0
2012-01-19 10:10:00,84.83,85.18,84.82,85.17,52200.0,67.2962,67.5738,67.2883,67.5659,52200.0
2012-01-19 10:20:00,85.17,85.17,84.95,84.98,31800.0,67.5659,67.5659,67.3914,67.4152,31800.0
2012-01-19 10:30:00,84.98,85.4,84.98,85.39,57200.0,67.4152,67.7484,67.4152,67.7404,57200.0
2012-01-19 10:40:00,85.4,86.18,85.39,85.95,117000.0,67.7484,68.3672,67.7404,68.1847,117000.0
2012-01-19 10:50:00,85.96,86.18,85.91,85.92,87700.0,68.1926,68.3672,68.153,68.1609,87700.0
2012-01-19 11:00:00,85.95,86.18,85.9,86.1,45100.0,68.1847,68.3672,68.145,68.3037,45100.0
2012-01-19 11:10:00,86.06,86.08,85.94,85.98,67000.0,68.272,68.2878,68.1768,68.2085,67000.0
2012-01-19 11:20:00,85.98,86.14,85.95,86.04,33700.0,68.2085,68.3354,68.1847,68.2561,33700.0
2012-01-19 11:30:00,86.03,86.03,85.83,85.99,56100.0,68.2482,68.2482,68.0895,68.2164,56100.0
2012-01-19 11:40:00,85.99,86.21,85.97,86.21,40500.0,68.2164,68.391,68.2006,68.391,40500.0
2012-01-19 11:50:00,86.21,86.6,86.21,86.53,48700.0,68.391,68.7003,68.391,68.6448,48700.0
2012-01-19 12:00:00,86.54,86.56,86.31,86.33,41700.0,68.6527,68.6686,68.4703,68.4861,41700.0
2012-01-19 12:10:00,86.32,86.5,86.3,86.44,22700.0,68.4782,68.621,68.4623,68.5734,22700.0
2012-01-19 12:20:00,86.45,86.45,86.0,86.01,24500.0,68.5813,68.5813,68.2244,68.2323,24500.0
2012-01-19 12:30:00,86.01,86.01,85.76,85.78,29300.0,68.2323,68.2323,68.034,68.0498,29300.0
2012-01-19 12:40:00,85.76,85.84,85.67,85.81,42000.0,68.034,68.0974,67.9626,68.0736,42000.0
2012-01-19 12:50:00,85.81,86.04,85.79,86.0,24000.0,68.0736,68.2561,68.0578,68.2244,24000.0
2012-01-19 13:00:00,86.0,86.41,86.0,86.35,47300.0,68.2244,68.5496,68.2244,68.502,47300.0
2012-01-19 13:10:00,86.33,86.36,86.02,86.06,21500.0,68.4861,68.5099,68.2402,68.272,21500.0
2012-01-19 13:20:00,86.06,86.14,86.0,86.11,28800.0,68.272,68.3354,68.2244,68.3116,28800.0
2012-01-19 13:30:00,86.1,86.21,86.08,86.18,37100.0,68.3037,68.391,68.2878,68.3672,37100.0
2012-01-19 13:40:00,86.18,86.26,86.12,86.19,31500.0,68.3672,68.4306,68.3196,68.3751,31500.0
2012-01-19 13:50:00,86.13,86.19,85.91,85.97,42100.0,68.3275,68.3751,68.153,68.2006,42100.0
2012-01-19 14:00:00,85.95,86.05,85.58,85.62,67000.0,68.1847,68.264,67.8912,67.9229,67000.0
2012-01-19 14:10:00,85.59,85.75,85.41,85.43,139800.0,67.8991,68.026,67.7563,67.7722,139800.0
2012-01-19 14:20:00,85.45,85.46,84.81,84.82,136900.0,67.788,67.796,67.2803,67.2883,136900.0
2012-01-19 14:30:00,84.81,84.85,84.5,84.67,92600.0,67.2803,67.3121,67.0344,67.1693,92600.0
2012-01-19 14:40:00,84.67,84.89,84.62,84.8,160100.0,67.1693,67.3438,67.1296,67.2724,160100.0
2012-01-19 14:50:00,84.79,84.96,84.79,84.96,73100.0,67.2645,67.3993,67.2645,67.3993,73100.0
2012-01-19 15:00:00,84.94,85.05,84.8,84.99,109100.0,67.3835,67.4707,67.2724,67.4231,109100.0
2012-01-19 15:10:00,84.99,85.2,84.99,85.08,73200.0,67.4231,67.5897,67.4231,67.4945,73200.0
2012-01-19 15:20:00,85.08,85.12,85.0,85.04,107200.0,67.4945,67.5262,67.431,67.4628,107200.0
2012-01-19 15:30:00,85.01,85.09,84.74,84.76,132500.0,67.439,67.5024,67.2248,67.2407,132500.0
2012-01-19 15:40:00,84.77,85.06,84.63,84.97,105500.0,67.2486,67.4786,67.1375,67.4073,105500.0
2012-01-19 15:50:00,84.94,84.98,84.62,84.92,184100.0,67.3835,67.4152,67.1296,67.3676,184100.0
2012-01-20 09:30:00,81.19,81.61,80.49,81.15,651400.0,64.4086,64.7417,63.8532,64.3768,651400.0
2012-01-20 09:40:00,81.15,82.0,81.15,81.21,417400.0,64.3768,65.0511,64.3768,64.4244,417400.0
2012-01-20 09:50:00,81.2,81.43,80.82,81.14,395000.0,64.4165,64.5989,64.115,64.3689,395000.0
2012-01-20 10:00:00,81.14,81.56,80.85,81.41,234600.0,64.3689,64.7021,64.1388,64.5831,234600.0
2012-01-20 10:10:00,81.47,81.74,81.27,81.53,174300.0,64.6307,64.8449,64.472,64.6783,174300.0
2012-01-20 10:20:00,81.59,81.77,80.9,81.07,239500.0,64.7259,64.8687,64.1785,64.3134,239500.0
2012-01-20 10:30:00,81.08,81.79,81.0,81.31,171700.0,64.3213,64.8845,64.2578,64.5037,171700.0
2012-01-20 10:40:00,81.35,81.35,81.0,81.05,162100.0,64.5355,64.5355,64.2578,64.2975,162100.0
2012-01-20 10:50:00,81.07,81.2,80.8,80.87,144300.0,64.3134,64.4165,64.0992,64.1547,144300.0
2012-01-20 11:00:00,80.86,80.92,80.5,80.79,156600.0,64.1468,64.1944,63.8612,64.0912,156600.0
2012-01-20 11:10:00,80.83,81.1,80.75,81.0,143500.0,64.123,64.3372,64.0595,64.2578,143500.0
2012-01-20 11:20:00,81.0,81.19,80.65,80.68,58500.0,64.2578,64.4086,63.9802,64.004,58500.0
2012-01-20 11:30:00,80.7,80.76,80.57,80.7,76600.0,64.0198,64.0674,63.9167,64.0198,76600.0
2012-01-20 11:40:00,80.71,81.03,80.64,80.92,41000.0,64.0278,64.2816,63.9722,64.1944,41000.0
2012-01-20 11:50:00,80.94,80.94,80.57,80.76,41700.0,64.2102,64.2102,63.9167,64.0674,41700.0
2012-01-20 12:00:00,80.76,81.0,80.74,80.8,36300.0,64.0674,64.2578,64.0516,64.0992,36300.0
2012-01-20 12:10:00,80.81,80.87,80.7,80.8,27500.0,64.1071,64.1547,64.0198,64.0992,27500.0
2012-01-20 12:20:00,80.79,81.12,80.78,81.05,55600.0,64.0912,64.353,64.0833,64.2975,55600.0
2012-01-20 12:30:00,81.05,81.06,80.95,80.98,36500.0,64.2975,64.3054,64.2182,64.242,36500.0
2012-01-20 12:40:00,81.0,81.03,80.97,81.0,33300.0,64.2578,64.2816,64.234,64.2578,33300.0
2012-01-20 12:50:00,81.0,81.13,81.0,81.13,40400.0,64.2578,64.361,64.2578,64.361,40400.0
2012-01-20 13:00:00,81.12,81.21,81.1,81.18,27700.0,64.353,64.4244,64.3372,64.4006,27700.0
2012-01-20 13:10:00,81.17,81.21,81.13,81.17,28100.0,64.3927,64.4244,64.361,64.3927,28100.0
2012-01-20 13:20:00,81.16,81.32,81.14,81.26,33200.0,64.3848,64.5117,64.3689,64.4641,33200.0
2012-01-20 13:30:00,81.28,81.31,81.2,81.28,38800.0,64.4799,64.5037,64.4165,64.4799,38800.0
2012-01-20 13:40:00,81.28,81.29,81.15,81.17,53400.0,64.4799,64.4879,64.3768,64.3927,53400.0
2012-01-20 13:50:00,81.17,81.24,81.13,81.19,112300.0,64.3927,64.4482,64.361,64.4086,112300.0
2012-01-20 14:00:00,81.19,81.2,81.14,81.17,42900.0,64.4086,64.4165,64.3689,64.3927,42900.0
2012-01-20 14:10:00,81.16,81.17,81.13,81.16,57000.0,64.3848,64.3927,64.361,64.3848,57000.0
2012-01-20 14:20:00,81.16,81.17,81.06,81.09,60200.0,64.3848,64.3927,64.3054,64.3292,60200.0
2012-01-20 14:30:00,81.08,81.22,81.05,81.15,73800.0,64.3213,64.4324,64.2975,64.3768,73800.0
2012-01-20 14:40:00,81.15,81.18,81.01,81.02,49300.0,64.3768,64.4006,64.2658,64.2737,49300.0
2012-01-20 14:50:00,81.02,81.08,81.01,81.08,52300.0,64.2737,64.3213,64.2658,64.3213,52300.0
2012-01-20 15:00:00,81.09,81.15,81.08,81.13,50900.0,64.3292,64.3768,64.3213,64.361,50900.0
2012-01-20 15:10:00,81.13,81.2,81.12,81.16,55100.0,64.361,64.4165,64.353,64.3848,55100.0
2012-01-20 15:20:00,81.15,81.27,81.15,81.27,69000.0,64.3768,64.472,64.3768,64.472,69000.0
2012-01-20 15:30:00,81.27,81.38,81.25,81.37,84600.0,64.472,64.5593,64.4562,64.5513,84600.0
2012-01-20 15:40:00,81.37,81.54,81.35,81.49,142700.0,64.5513,64.6862,64.5355,64.6465,142700.0
2012-01-20 15:50:00,81.5,81.51,81.44,81.48,268800.0,64.6545,64.6624,64.6069,64.6386,268800.0
2012-01-23 09:30:00,81.25,81.9,81.25,81.46,71000.0,64.4562,64.9718,64.4562,64.6227,71000.0
2012-01-23 09:40:00,81.46,81.91,81.18,81.67,104600.0,64.6227,64.9797,64.4006,64.7893,104600.0
2012-01-23 09:50:00,81.73,82.0,81.71,81.79,53400.0,64.8369,65.0511,64.8211,64.8845,53400.0
2012-01-23 10:00:00,81.83,81.91,81.74,81.75,105500.0,64.9163,64.9797,64.8449,64.8528,105500.0
2012-01-23 10:10:00,81.75,81.8,81.6,81.67,38200.0,64.8528,64.8925,64.7338,64.7893,38200.0
2012-01-23 10:20:00,81.66,81.67,81.01,81.02,108900.0,64.7814,64.7893,64.2658,64.2737,108900.0
2012-01-23 10:30:00,81.03,81.28,80.96,81.19,60600.0,64.2816,64.4799,64.2261,64.4086,60600.0
2012-01-23 10:40:00,81.19,81.21,80.78,80.82,69700.0,64.4086,64.4244,64.0833,64.115,69700.0
2012-01-23 10:50:00,80.83,80.94,80.71,80.8,20600.0,64.123,64.2102,64.0278,64.0992,20600.0
2012-01-23 11:00:00,80.79,80.95,80.43,80.5,62500.0,64.0912,64.2182,63.8056,63.8612,62500.0
2012-01-23 11:10:00,80.48,80.65,80.31,80.6,26400.0,63.8453,63.9802,63.7104,63.9405,26400.0
2012-01-23 11:20:00,80.65,80.77,80.59,80.76,42300.0,63.9802,64.0754,63.9326,64.0674,42300.0
2012-01-23 11:30:00,80.74,80.85,80.59,80.63,51100.0,64.0516,64.1388,63.9326,63.9643,51100.0
2012-01-23 11:40:00,80.65,80.67,80.54,80.65,27600.0,63.9802,63.996,63.8929,63.9802,27600.0
2012-01-23 11:50:00,80.65,80.78,80.58,80.58,18000.0,63.9802,64.0833,63.9246,63.9246,18000.0
2012-01-23 12:00:00,80.61,80.67,80.56,80.62,39600.0,63.9484,63.996,63.9088,63.9564,39600.0
2012-01-23 12:10:00,80.61,80.73,80.57,80.69,26300.0,63.9484,64.0436,63.9167,64.0119,26300.0
2012-01-23 12:20:00,80.74,80.83,80.7,80.79,23600.0,64.0516,64.123,64.0198,64.0912,23600.0
2012-01-23 12:30:00,80.82,80.9,80.78,80.9,41300.0,64.115,64.1785,64.0833,64.1785,41300.0
2012-01-23 12:40:00,80.9,80.98,80.84,80.84,29900.0,64.1785,64.242,64.1309,64.1309,29900.0
2012-01-23 12:50:00,80.85,80.99,80.85,80.94,18100.0,64.1388,64.2499,64.1388,64.2102,18100.0
2012-01-23 13:00:00,80.92,81.09,80.92,81.06,22000.0,64.1944,64.3292,64.1944,64.3054,22000.0
2012-01-23 13:10:00,81.09,81.22,81.08,81.19,31500.0,64.3292,64.4324,64.3213,64.4086,31500.0
2012-01-23 13:20:00,81.19,81.36,81.18,81.34,15300.0,64.4086,64.5434,64.4006,64.5275,15300.0
2012-01-23 13:30:00,81.33,81.34,81.22,81.22,22000.0,64.5196,64.5275,64.4324,64.4324,22000.0
2012-01-23 13:40:00,81.23,81.3,81.18,81.29,17900.0,64.4403,64.4958,64.4006,64.4879,17900.0
2012-01-23 13:50:00,81.3,81.33,81.09,81.27,26600.0,64.4958,64.5196,64.3292,64.472,26600.0
2012-01-23 14:00:00,81.27,81.28,81.14,81.2,23900.0,64.472,64.4799,64.3689,64.4165,23900.0
2012-01-23 14:10:00,81.2,81.26,80.98,81.0,24700.0,64.4165,64.4641,64.242,64.2578,24700.0
2012-01-23 14:20:00,81.0,81.16,81.0,81.16,28800.0,64.2578,64.3848,64.2578,64.3848,28800.0
2012-01-23 14:30:00,81.17,81.22,81.14,81.17,21700.0,64.3927,64.4324,64.3689,64.3927,21700.0
2012-01-23 14:40:00,81.16,81.16,81.06,81.13,35300.0,64.3848,64.3848,64.3054,64.361,35300.0
2012-01-23 14:50:00,81.14,81.43,81.1,81.4,30300.0,64.3689,64.5989,64.3372,64.5751,30300.0
2012-01-23 15:00:00,81.4,81.47,81.27,81.4,43000.0,64.5751,64.6307,64.472,64.5751,43000.0
2012-01-23 15:10:00,81.39,81.59,81.39,81.48,69500.0,64.5672,64.7259,64.5672,64.6386,69500.0
2012-01-23 15:20:00,81.48,81.54,81.4,81.43,67500.0,64.6386,64.6862,64.5751,64.5989,67500.0
2012-01-23 15:30:00,81.44,81.55,81.38,81.5,77300.0,64.6069,64.6941,64.5593,64.6545,77300.0
2012-01-23 15:40:00,81.51,81.76,81.5,81.74,90800.0,64.6624,64.8607,64.6545,64.8449,90800.0
2012-01-23 15:50:00,81.74,81.76,81.63,81.69,139100.0,64.8449,64.8607,64.7576,64.8052,139100.0
2012-01-24 09:30:00,81.08,81.4,80.93,81.03,43900.0,64.3213,64.5751,64.2023,64.2816,43900.0
2012-01-24 09:40:00,81.04,81.27,80.99,81.1,56500.0,64.2896,64.472,64.2499,64.3372,56500.0
2012-01-24 09:50:00,81.07,81.19,80.93,81.05,81400.0,64.3134,64.4086,64.2023,64.2975,81400.0
2012-01-24 10:00:00,81.05,81.49,81.0,81.44,33600.0,64.2975,64.6465,64.2578,64.6069,33600.0
2012-01-24 10:10:00,81.47,81.67,81.38,81.58,25800.0,64.6307,64.7893,64.5593,64.7179,25800.0
2012-01-24 10:20:00,81.57,81.6,81.49,81.52,17200.0,64.71,64.7338,64.6465,64.6703,17200.0
2012-01-24 10:30:00,81.52,81.85,81.48,81.85,35900.0,64.6703,64.9321,64.6386,64.9321,35900.0
2012-01-24 10:40:00,81.88,81.9,81.75,81.77,57500.0,64.9559,64.9718,64.8528,64.8687,57500.0
2012-01-24 10:50:00,81.76,81.82,81.64,81.72,39600.0,64.8607,64.9083,64.7655,64.829,39600.0
2012-01-24 11:00:00,81.73,81.75,81.44,81.47,30200.0,64.8369,64.8528,64.6069,64.6307,30200.0
2012-01-24 11:10:00,81.45,81.65,81.44,81.46,23900.0,64.6148,64.7735,64.6069,64.6227,23900.0
2012-01-24 11:20:00,81.46,81.56,81.44,81.45,25800.0,64.6227,64.7021,64.6069,64.6148,25800.0
2012-01-24 11:30:00,81.45,81.46,81.18,81.22,17800.0,64.6148,64.6227,64.4006,64.4324,17800.0
2012-01-24 11:40:00,81.22,81.6,81.14,81.18,27700.0,64.4324,64.7338,64.3689,64.4006,27700.0
2012-01-24 11:50:00,81.17,81.21,81.15,81.2,24900.0,64.3927,64.4244,64.3768,64.4165,24900.0
2012-01-24 12:00:00,81.2,81.25,81.16,81.21,29000.0,64.4165,64.4562,64.3848,64.4244,29000.0
2012-01-24 12:10:00,81.2,81.2,81.06,81.12,40500.0,64.4165,64.4165,64.3054,64.353,40500.0
2012-01-24 12:20:00,81.11,81.2,81.09,81.11,14200.0,64.3451,64.4165,64.3292,64.3451,14200.0
2012-01-24 12:30:00,81.11,81.22,81.11,81.11,12300.0,64.3451,64.4324,64.3451,64.3451,12300.0
2012-01-24 12:40:00,81.11,81.2,81.11,81.17,20400.0,64.3451,64.4165,64.3451,64.3927,20400.0
2012-01-24 12:50:00,81.18,81.25,81.16,81.18,27200.0,64.4006,64.4562,64.3848,64.4006,27200.0
2012-01-24 13:00:00,81.18,81.18,81.1,81.11,16900.0,64.4006,64.4006,64.3372,64.3451,16900.0
2012-01-24 13:10:00,81.12,81.14,80.94,81.0,31000.0,64.353,64.3689,64.2102,64.2578,31000.0
2012-01-24 13:20:00,80.98,81.02,80.87,81.0,22200.0,64.242,64.2737,64.1547,64.2578,22200.0
2012-01-24 13:30:00,80.99,81.12,80.98,81.01,20300.0,64.2499,64.353,64.242,64.2658,20300.0
2012-01-24 13:40:00,81.0,81.11,81.0,81.06,17900.0,64.2578,64.3451,64.2578,64.3054,17900.0
2012-01-24 13:50:00,81.07,81.09,80.99,81.07,20500.0,64.3134,64.3292,64.2499,64.3134,20500.0
2012-01-24 14:00:00,81.09,81.14,81.05,81.11,13000.0,64.3292,64.3689,64.2975,64.3451,13000.0
2012-01-24 14:10:00,81.12,81.18,81.06,81.14,22300.0,64.353,64.4006,64.3054,64.3689,22300.0
2012-01-24 14:20:00,81.12,81.19,81.08,81.15,30800.0,64.353,64.4086,64.3213,64.3768,30800.0
2012-01-24 14:30:00,81.16,81.16,81.09,81.13,19400.0,64.3848,64.3848,64.3292,64.361,19400.0
2012-01-24 14:40:00,81.14,81.19,81.08,81.13,37000.0,64.3689,64.4086,64.3213,64.361,37000.0
2012-01-24 14:50:00,81.13,81.19,81.09,81.13,32900.0,64.361,64.4086,64.3292,64.361,32900.0
2012-01-24 15:00:00,81.12,81.28,81.09,81.28,36700.0,64.353,64.4799,64.3292,64.4799,36700.0
2012-01-24 15:10:00,81.26,81.4,81.22,81.38,37100.0,64.4641,64.5751,64.4324,64.5593,37100.0
2012-01-24 15:20:00,81.4,81.45,81.36,81.38,38200.0,64.5751,64.6148,64.5434,64.5593,38200.0
2012-01-24 15:30:00,81.38,81.46,81.35,81.39,74100.0,64.5593,64.6227,64.5355,64.5672,74100.0
2012-01-24 15:40:00,81.38,81.39,81.27,81.36,44200.0,64.5593,64.5672,64.472,64.5434,44200.0
2012-01-24 15:50:00,81.36,81.4,81.26,81.28,132800.0,64.5434,64.5751,64.4641,64.4799,132800.0
2012-01-25 09:30:00,81.17,81.17,80.59,80.6,71600.0,64.3927,64.3927,63.9326,63.9405,71600.0
2012-01-25 09:40:00,80.63,80.93,80.52,80.86,40200.0,63.9643,64.2023,63.877,64.1468,40200.0
2012-01-25 09:50:00,80.87,81.05,80.41,80.41,38100.0,64.1547,64.2975,63.7898,63.7898,38100.0
2012-01-25 10:00:00,80.39,80.85,80.33,80.75,32500.0,63.7739,64.1388,63.7263,64.0595,32500.0
2012-01-25 10:10:00,80.75,80.82,80.63,80.76,14300.0,64.0595,64.115,63.9643,64.0674,14300.0
2012-01-25 10:20:00,80.77,80.93,80.77,80.92,23500.0,64.0754,64.2023,64.0754,64.1944,23500.0
2012-01-25 10:30:00,80.92,81.01,80.85,81.01,56200.0,64.1944,64.2658,64.1388,64.2658,56200.0
2012-01-25 10:40:00,81.01,81.01,80.87,80.92,21200.0,64.2658,64.2658,64.1547,64.1944,21200.0
2012-01-25 10:50:00,80.95,81.09,80.86,81.02,77800.0,64.2182,64.3292,64.1468,64.2737,77800.0
2012-01-25 11:00:00,81.03,81.21,81.03,81.21,27000.0,64.2816,64.4244,64.2816,64.4244,27000.0
2012-01-25 11:10:00,81.2,81.36,81.2,81.35,19800.0,64.4165,64.5434,64.4165,64.5355,19800.0
2012-01-25 11:20:00,81.35,81.49,81.35,81.41,15500.0,64.5355,64.6465,64.5355,64.5831,15500.0
2012-01-25 11:30:00,81.41,81.43,81.37,81.42,12100.0,64.5831,64.5989,64.5513,64.591,12100.0
2012-01-25 11:40:00,81.41,81.44,81.25,81.25,13000.0,64.5831,64.6069,64.4562,64.4562,13000.0
2012-01-25 11:50:00,81.25,81.25,81.16,81.17,6300.0,64.4562,64.4562,64.3848,64.3927,6300.0
2012-01-25 12:00:00,81.16,81.18,81.04,81.08,35300.0,64.3848,64.4006,64.2896,64.3213,35300.0
2012-01-25 12:10:00,81.02,81.07,81.01,81.05,6700.0,64.2737,64.3134,64.2658,64.2975,6700.0
2012-01-25 12:20:00,81.04,81.44,80.94,81.21,22200.0,64.2896,64.6069,64.2102,64.4244,22200.0
2012-01-25 12:30:00,81.17,81.5,80.98,81.37,22500.0,64.3927,64.6545,64.242,64.5513,22500.0
2012-01-25 12:40:00,81.34,81.36,81.21,81.33,20400.0,64.5275,64.5434,64.4244,64.5196,20400.0
2012-01-25 12:50:00,81.32,81.45,81.23,81.33,22800.0,64.5117,64.6148,64.4403,64.5196,22800.0
2012-01-25 13:00:00,81.39,81.77,81.34,81.71,33100.0,64.5672,64.8687,64.5275,64.8211,33100.0
2012-01-25 13:10:00,81.71,81.91,81.64,81.89,25600.0,64.8211,64.9797,64.7655,64.9639,25600.0
2012-01-25 13:20:00,81.89,81.98,81.86,81.95,36000.0,64.9639,65.0353,64.9401,65.0115,36000.0
2012-01-25 13:30:00,81.95,82.05,81.89,81.96,69800.0,65.0115,65.0908,64.9639,65.0194,69800.0
2012-01-25 13:40:00,81.94,82.0,81.87,81.87,25700.0,65.0035,65.0511,64.948,64.948,25700.0
2012-01-25 13:50:00,81.86,82.0,81.83,81.98,21100.0,64.9401,65.0511,64.9163,65.0353,21100.0
2012-01-25 14:00:00,82.0,82.02,81.69,81.75,23900.0,65.0511,65.067,64.8052,64.8528,23900.0
2012-01-25 14:10:00,81.79,81.79,81.55,81.7,22100.0,64.8845,64.8845,64.6941,64.8131,22100.0
2012-01-25 14:20:00,81.7,81.72,81.46,81.58,21700.0,64.8131,64.829,64.6227,64.7179,21700.0
2012-01-25 14:30:00,81.63,81.8,81.6,81.68,20200.0,64.7576,64.8925,64.7338,64.7973,20200.0
2012-01-25 14:40:00,81.69,81.79,81.62,81.77,20600.0,64.8052,64.8845,64.7497,64.8687,20600.0
2012-01-25 14:50:00,81.78,81.9,81.73,81.89,52300.0,64.8766,64.9718,64.8369,64.9639,52300.0
2012-01-25 15:00:00,81.86,82.09,81.85,81.87,55600.0,64.9401,65.1225,64.9321,64.948,55600.0
2012-01-25 15:10:00,81.87,82.06,81.87,82.06,25400.0,64.948,65.0987,64.948,65.0987,25400.0
2012-01-25 15:20:00,82.05,82.26,82.04,82.2,40000.0,65.0908,65.2574,65.0829,65.2098,40000.0
2012-01-25 15:30:00,82.23,82.44,82.23,82.36,49300.0,65.2336,65.4002,65.2336,65.3367,49300.0
2012-01-25 15:40:00,82.35,82.68,82.33,82.64,72100.0,65.3288,65.5906,65.3129,65.5588,72100.0
2012-01-25 15:50:00,82.64,82.64,82.37,82.38,90900.0,65.5588,65.5588,65.3447,65.3526,90900.0
2012-01-26 09:30:00,82.39,82.71,82.34,82.38,68600.0,65.3605,65.6144,65.3209,65.3526,68600.0
2012-01-26 09:40:00,82.41,82.42,82.07,82.19,82800.0,65.3764,65.3843,65.1067,65.2019,82800.0
2012-01-26 09:50:00,82.2,82.49,82.11,82.38,33400.0,65.2098,65.4399,65.1384,65.3526,33400.0
2012-01-26 10:00:00,82.36,82.4,81.97,82.0,54300.0,65.3367,65.3685,65.0273,65.0511,54300.0
2012-01-26 10:10:00,81.97,82.08,81.9,81.94,71300.0,65.0273,65.1146,64.9718,65.0035,71300.0
2012-01-26 10:20:00,81.9,81.92,81.5,81.57,44700.0,64.9718,64.9877,64.6545,64.71,44700.0
2012-01-26 10:30:00,81.58,81.62,81.14,81.15,49000.0,64.7179,64.7497,64.3689,64.3768,49000.0
2012-01-26 10:40:00,81.14,81.37,81.0,81.25,62800.0,64.3689,64.5513,64.2578,64.4562,62800.0
2012-01-26 10:50:00,81.24,81.49,81.22,81.22,18500.0,64.4482,64.6465,64.4324,64.4324,18500.0
2012-01-26 11:00:00,81.27,81.57,81.26,81.5,25600.0,64.472,64.71,64.4641,64.6545,25600.0
2012-01-26 11:10:00,81.51,81.76,81.51,81.74,19400.0,64.6624,64.8607,64.6624,64.8449,19400.0
2012-01-26 11:20:00,81.74,81.76,81.67,81.74,18300.0,64.8449,64.8607,64.7893,64.8449,18300.0
2012-01-26 11:30:00,81.73,81.93,81.66,81.92,12600.0,64.8369,64.9956,64.7814,64.9877,12600.0
2012-01-26 11:40:00,81.91,81.93,81.74,81.79,34000.0,64.9797,64.9956,64.8449,64.8845,34000.0
2012-01-26 11:50:00,81.8,81.97,81.77,81.9,36700.0,64.8925,65.0273,64.8687,64.9718,36700.0
2012-01-26 12:00:00,81.93,81.95,81.83,81.95,24000.0,64.9956,65.0115,64.9163,65.0115,24000.0
2012-01-26 12:10:00,81.94,82.04,81.69,81.74,57100.0,65.0035,65.0829,64.8052,64.8449,57100.0
2012-01-26 12:20:00,81.74,81.76,81.65,81.7,24500.0,64.8449,64.8607,64.7735,64.8131,24500.0
2012-01-26 12:30:00,81.7,81.76,81.65,81.72,11500.0,64.8131,64.8607,64.7735,64.829,11500.0
2012-01-26 12:40:00,81.74,81.8,81.72,81.77,14300.0,64.8449,64.8925,64.829,64.8687,14300.0
2012-01-26 12:50:00,81.75,81.95,81.75,81.95,23000.0,64.8528,65.0115,64.8528,65.0115,23000.0
2012-01-26 13:00:00,81.94,82.08,81.91,82.06,14600.0,65.0035,65.1146,64.9797,65.0987,14600.0
2012-01-26 13:10:00,82.06,82.06,81.99,82.03,16600.0,65.0987,65.0987,65.0432,65.0749,16600.0
2012-01-26 13:20:00,82.04,82.08,81.98,82.0,14500.0,65.0829,65.1146,65.0353,65.0511,14500.0
2012-01-26 13:30:00,81.99,81.99,81.6,81.67,25200.0,65.0432,65.0432,64.7338,64.7893,25200.0
2012-01-26 13:40:00,81.66,81.67,81.56,81.63,25000.0,64.7814,64.7893,64.7021,64.7576,25000.0
2012-01-26 13:50:00,81.63,81.63,81.55,81.59,23700.0,64.7576,64.7576,64.6941,64.7259,23700.0
2012-01-26 14:00:00,81.59,81.6,81.45,81.5,29500.0,64.7259,64.7338,64.6148,64.6545,29500.0
2012-01-26 14:10:00,81.5,81.67,81.4,81.48,46800.0,64.6545,64.7893,64.5751,64.6386,46800.0
2012-01-26 14:20:00,81.48,81.68,81.37,81.67,46600.0,64.6386,64.7973,64.5513,64.7893,46600.0
2012-01-26 14:30:00,81.67,81.8,81.66,81.69,13000.0,64.7893,64.8925,64.7814,64.8052,13000.0
2012-01-26 14:40:00,81.69,81.82,81.6,81.79,20800.0,64.8052,64.9083,64.7338,64.8845,20800.0
2012-01-26 14:50:00,81.75,81.76,81.46,81.46,18600.0,64.8528,64.8607,64.6227,64.6227,18600.0
2012-01-26 15:00:00,81.47,81.5,81.31,81.36,57800.0,64.6307,64.6545,64.5037,64.5434,57800.0
2012-01-26 15:10:00,81.38,81.52,81.37,81.47,35000.0,64.5593,64.6703,64.5513,64.6307,35000.0
2012-01-26 15:20:00,81.48,81.48,81.16,81.17,38700.0,64.6386,64.6386,64.3848,64.3927,38700.0
2012-01-26 15:30:00,81.18,81.36,81.17,81.34,44200.0,64.4006,64.5434,64.3927,64.5275,44200.0
2012-01-26 15:40:00,81.35,81.56,81.35,81.51,51200.0,64.5355,64.7021,64.5355,64.6624,51200.0
2012-01-26 15:50:00,81.5,81.51,81.35,81.45,81100.0,64.6545,64.6624,64.5355,64.6148,81100.0
2012-01-27 09:30:00,81.14,81.47,81.06,81.31,31200.0,64.3689,64.6307,64.3054,64.5037,31200.0
2012-01-27 09:40:00,81.31,81.61,81.2,81.44,45500.0,64.5037,64.7417,64.4165,64.6069,45500.0
2012-01-27 09:50:00,81.48,81.82,81.35,81.7,24800.0,64.6386,64.9083,64.5355,64.8131,24800.0
2012-01-27 10:00:00,81.69,81.77,81.1,81.19,74400.0,64.8052,64.8687,64.3372,64.4086,74400.0
2012-01-27 10:10:00,81.17,81.29,81.1,81.12,40200.0,64.3927,64.4879,64.3372,64.353,40200.0
2012-01-27 10:20:00,81.12,81.35,81.06,81.22,34000.0,64.353,64.5355,64.3054,64.4324,34000.0
2012-01-27 10:30:00,81.23,81.36,81.01,81.01,29100.0,64.4403,64.5434,64.2658,64.2658,29100.0
2012-01-27 10:40:00,81.0,81.07,80.92,81.03,24700.0,64.2578,64.3134,64.1944,64.2816,24700.0
2012-01-27 10:50:00,81.08,81.1,80.94,81.05,16500.0,64.3213,64.3372,64.2102,64.2975,16500.0
2012-01-27 11:00:00,81.06,81.35,81.06,81.35,15700.0,64.3054,64.5355,64.3054,64.5355,15700.0
2012-01-27 11:10:00,81.33,81.36,81.14,81.16,20000.0,64.5196,64.5434,64.3689,64.3848,20000.0
2012-01-27 11:20:00,81.15,81.26,81.08,81.15,16500.0,64.3768,64.4641,64.3213,64.3768,16500.0
2012-01-27 11:30:00,81.13,81.15,80.86,81.1,71700.0,64.361,64.3768,64.1468,64.3372,71700.0
2012-01-27 11:40:00,81.1,81.14,80.98,81.04,30900.0,64.3372,64.3689,64.242,64.2896,30900.0
2012-01-27 11:50:00,81.0,81.23,80.98,81.18,12500.0,64.2578,64.4403,64.242,64.4006,12500.0
2012-01-27 12:00:00,81.2,81.28,81.02,81.05,12800.0,64.4165,64.4799,64.2737,64.2975,12800.0
2012-01-27 12:10:00,81.05,81.13,81.0,81.13,12100.0,64.2975,64.361,64.2578,64.361,12100.0
2012-01-27 12:20:00,81.17,81.26,81.17,81.23,7600.0,64.3927,64.4641,64.3927,64.4403,7600.0
2012-01-27 12:30:00,81.23,81.24,81.1,81.24,5200.0,64.4403,64.4482,64.3372,64.4482,5200.0
2012-01-27 12:40:00,81.22,81.22,81.1,81.11,9600.0,64.4324,64.4324,64.3372,64.3451,9600.0
2012-01-27 12:50:00,81.17,81.17,80.97,81.05,20400.0,64.3927,64.3927,64.234,64.2975,20400.0
2012-01-27 13:00:00,81.05,81.35,81.02,81.33,17000.0,64.2975,64.5355,64.2737,64.5196,17000.0
2012-01-27 13:10:00,81.32,81.43,81.23,81.33,11400.0,64.5117,64.5989,64.4403,64.5196,11400.0
2012-01-27 13:20:00,81.34,81.49,81.3,81.41,29000.0,64.5275,64.6465,64.4958,64.5831,29000.0
2012-01-27 13:30:00,81.45,81.55,81.41,81.55,4800.0,64.6148,64.6941,64.5831,64.6941,4800.0
2012-01-27 13:40:00,81.54,81.54,81.39,81.48,14500.0,64.6862,64.6862,64.5672,64.6386,14500.0
2012-01-27 13:50:00,81.5,81.54,81.45,81.51,8900.0,64.6545,64.6862,64.6148,64.6624,8900.0
2012-01-27 14:00:00,81.51,81.63,81.43,81.47,17000.0,64.6624,64.7576,64.5989,64.6307,17000.0
2012-01-27 14:10:00,81.46,81.49,81.35,81.43,13600.0,64.6227,64.6465,64.5355,64.5989,13600.0
2012-01-27 14:20:00,81.4,81.58,81.36,81.55,29800.0,64.5751,64.7179,64.5434,64.6941,29800.0
2012-01-27 14:30:00,81.54,81.7,81.53,81.67,11600.0,64.6862,64.8131,64.6783,64.7893,11600.0
2012-01-27 14:40:00,81.7,81.74,81.56,81.69,32200.0,64.8131,64.8449,64.7021,64.8052,32200.0
2012-01-27 14:50:00,81.68,81.79,81.61,81.72,8600.0,64.7973,64.8845,64.7417,64.829,8600.0
2012-01-27 15:00:00,81.74,81.79,81.59,81.66,11000.0,64.8449,64.8845,64.7259,64.7814,11000.0
2012-01-27 15:10:00,81.7,81.81,81.66,81.75,24300.0,64.8131,64.9004,64.7814,64.8528,24300.0
2012-01-27 15:20:00,81.75,81.8,81.68,81.77,31800.0,64.8528,64.8925,64.7973,64.8687,31800.0
2012-01-27 15:30:00,81.78,81.78,81.7,81.72,18900.0,64.8766,64.8766,64.8131,64.829,18900.0
2012-01-27 15:40:00,81.72,81.72,81.54,81.6,30400.0,64.829,64.829,64.6862,64.7338,30400.0
2012-01-27 15:50:00,81.6,81.65,81.5,81.5,66800.0,64.7338,64.7735,64.6545,64.6545,66800.0
2012-01-30 09:30:00,80.71,80.9,80.54,80.71,34400.0,64.0278,64.1785,63.8929,64.0278,34400.0
2012-01-30 09:40:00,80.71,81.2,80.65,80.65,31900.0,64.0278,64.4165,63.9802,63.9802,31900.0
2012-01-30 09:50:00,80.69,81.03,80.51,80.92,37300.0,64.0119,64.2816,63.8691,64.1944,37300.0
2012-01-30 10:00:00,80.9,81.08,80.74,80.87,91000.0,64.1785,64.3213,64.0516,64.1547,91000.0
2012-01-30 10:10:00,80.88,80.92,80.64,80.72,30100.0,64.1626,64.1944,63.9722,64.0357,30100.0
2012-01-30 10:20:00,80.8,80.92,80.63,80.63,39400.0,64.0992,64.1944,63.9643,63.9643,39400.0
2012-01-30 10:30:00,80.69,80.82,80.63,80.66,13000.0,64.0119,64.115,63.9643,63.9881,13000.0
2012-01-30 10:40:00,80.67,80.94,80.65,80.9,21400.0,63.996,64.2102,63.9802,64.1785,21400.0
2012-01-30 10:50:00,80.91,80.97,80.78,80.82,9000.0,64.1864,64.234,64.0833,64.115,9000.0
2012-01-30 11:00:00,80.83,81.05,80.81,80.93,20600.0,64.123,64.2975,64.1071,64.2023,20600.0
2012-01-30 11:10:00,80.98,81.06,80.88,81.06,10600.0,64.242,64.3054,64.1626,64.3054,10600.0
2012-01-30 11:20:00,81.13,81.41,81.13,81.36,15300.0,64.361,64.5831,64.361,64.5434,15300.0
2012-01-30 11:30:00,81.35,81.59,81.35,81.59,31700.0,64.5355,64.7259,64.5355,64.7259,31700.0
2012-01-30 11:40:00,81.59,81.72,81.44,81.48,58800.0,64.7259,64.829,64.6069,64.6386,58800.0
2012-01-30 11:50:00,81.44,81.47,81.3,81.34,22600.0,64.6069,64.6307,64.4958,64.5275,22600.0
2012-01-30 12:00:00,81.34,81.44,81.29,81.34,23700.0,64.5275,64.6069,64.4879,64.5275,23700.0
2012-01-30 12:10:00,81.31,81.31,81.15,81.19,19300.0,64.5037,64.5037,64.3768,64.4086,19300.0
2012-01-30 12:20:00,81.17,81.19,81.07,81.07,15200.0,64.3927,64.4086,64.3134,64.3134,15200.0
2012-01-30 12:30:00,81.09,81.19,81.0,81.0,10800.0,64.3292,64.4086,64.2578,64.2578,10800.0
2012-01-30 12:40:00,81.0,81.03,80.86,80.95,14900.0,64.2578,64.2816,64.1468,64.2182,14900.0
2012-01-30 12:50:00,80.96,81.09,80.89,81.07,8900.0,64.2261,64.3292,64.1706,64.3134,8900.0
2012-01-30 13:00:00,81.05,81.07,80.92,80.93,11400.0,64.2975,64.3134,64.1944,64.2023,11400.0
2012-01-30 13:10:00,80.98,81.03,80.88,81.02,11300.0,64.242,64.2816,64.1626,64.2737,11300.0
2012-01-30 13:20:00,80.99,81.15,80.97,81.03,7300.0,64.2499,64.3768,64.234,64.2816,7300.0
2012-01-30 13:30:00,81.06,81.27,81.04,81.27,14300.0,64.3054,64.472,64.2896,64.472,14300.0
2012-01-30 13:40:00,81.27,81.42,81.27,81.38,8500.0,64.472,64.591,64.472,64.5593,8500.0
2012-01-30 13:50:00,81.37,81.43,81.23,81.34,13400.0,64.5513,64.5989,64.4403,64.5275,13400.0
2012-01-30 14:00:00,81.34,81.43,81.28,81.4,20000.0,64.5275,64.5989,64.4799,64.5751,20000.0
2012-01-30 14:10:00,81.44,81.64,81.39,81.58,18900.0,64.6069,64.7655,64.5672,64.7179,18900.0
2012-01-30 14:20:00,81.58,81.59,81.41,81.41,13300.0,64.7179,64.7259,64.5831,64.5831,13300.0
2012-01-30 14:30:00,81.41,81.44,81.37,81.38,9800.0,64.5831,64.6069,64.5513,64.5593,9800.0
2012-01-30 14:40:00,81.38,81.52,81.38,81.43,14100.0,64.5593,64.6703,64.5593,64.5989,14100.0
2012-01-30 14:50:00,81.42,81.53,81.4,81.47,19400.0,64.591,64.6783,64.5751,64.6307,19400.0
2012-01-30 15:00:00,81.45,81.53,81.43,81.48,29600.0,64.6148,64.6783,64.5989,64.6386,29600.0
2012-01-30 15:10:00,81.5,81.6,81.48,81.54,16500.0,64.6545,64.7338,64.6386,64.6862,16500.0
2012-01-30 15:20:00,81.57,81.65,81.51,81.65,17700.0,64.71,64.7735,64.6624,64.7735,17700.0
2012-01-30 15:30:00,81.65,81.7,81.4,81.46,23200.0,64.7735,64.8131,64.5751,64.6227,23200.0
2012-01-30 15:40:00,81.49,81.54,81.31,81.46,30100.0,64.6465,64.6862,64.5037,64.6227,30100.0
2012-01-30 15:50:00,81.5,81.51,81.33,81.48,51800.0,64.6545,64.6624,64.5196,64.6386,51800.0
2012-01-31 09:30:00,81.92,82.12,81.69,82.12,21900.0,64.9877,65.1463,64.8052,65.1463,21900.0
2012-01-31 09:40:00,82.1,82.1,80.82,80.89,70100.0,65.1305,65.1305,64.115,64.1706,70100.0
2012-01-31 09:50:00,80.89,81.04,80.73,80.93,124100.0,64.1706,64.2896,64.0436,64.2023,124100.0
2012-01-31 10:00:00,80.89,80.96,80.38,80.43,52400.0,64.1706,64.2261,63.766,63.8056,52400.0
2012-01-31 10:10:00,80.45,80.57,80.41,80.44,50100.0,63.8215,63.9167,63.7898,63.8136,50100.0
2012-01-31 10:20:00,80.44,80.6,80.37,80.38,38000.0,63.8136,63.9405,63.758,63.766,38000.0
2012-01-31 10:30:00,80.38,80.4,79.94,80.04,33300.0,63.766,63.7818,63.4169,63.4962,33300.0
2012-01-31 10:40:00,80.02,80.18,79.94,80.06,38600.0,63.4804,63.6073,63.4169,63.5121,38600.0
2012-01-31 10:50:00,80.04,80.12,79.88,80.06,43400.0,63.4962,63.5597,63.3693,63.5121,43400.0
2012-01-31 11:00:00,80.09,80.33,80.09,80.33,52700.0,63.5359,63.7263,63.5359,63.7263,52700.0
2012-01-31 11:10:00,80.32,80.48,80.1,80.46,60800.0,63.7184,63.8453,63.5438,63.8294,60800.0
2012-01-31 11:20:00,80.46,80.71,80.32,80.5,140100.0,63.8294,64.0278,63.7184,63.8612,140100.0
2012-01-31 11:30:00,80.51,80.72,80.42,80.68,54900.0,63.8691,64.0357,63.7977,64.004,54900.0
2012-01-31 11:40:00,80.68,80.74,80.47,80.53,17600.0,64.004,64.0516,63.8374,63.885,17600.0
2012-01-31 11:50:00,80.48,80.66,80.42,80.65,23200.0,63.8453,63.9881,63.7977,63.9802,23200.0
2012-01-31 12:00:00,80.65,80.71,80.52,80.65,18800.0,63.9802,64.0278,63.877,63.9802,18800.0
2012-01-31 12:10:00,80.64,80.82,80.57,80.82,28200.0,63.9722,64.115,63.9167,64.115,28200.0
2012-01-31 12:20:00,80.81,81.0,80.74,80.88,29200.0,64.1071,64.2578,64.0516,64.1626,29200.0
2012-01-31 12:30:00,80.88,81.02,80.85,80.97,18600.0,64.1626,64.2737,64.1388,64.234,18600.0
2012-01-31 12:40:00,80.96,80.97,80.8,80.8,9600.0,64.2261,64.234,64.0992,64.0992,9600.0
2012-01-31 12:50:00,80.8,80.87,80.68,80.7,16700.0,64.0992,64.1547,64.004,64.0198,16700.0
2012-01-31 13:00:00,80.69,80.81,80.66,80.7,10500.0,64.0119,64.1071,63.9881,64.0198,10500.0
2012-01-31 13:10:00,80.73,80.76,80.52,80.54,75000.0,64.0436,64.0674,63.877,63.8929,75000.0
2012-01-31 13:20:00,80.55,80.55,80.4,80.44,61400.0,63.9008,63.9008,63.7818,63.8136,61400.0
2012-01-31 13:30:00,80.48,80.48,80.27,80.28,14100.0,63.8453,63.8453,63.6787,63.6866,14100.0
2012-01-31 13:40:00,80.28,80.4,80.22,80.23,57700.0,63.6866,63.7818,63.639,63.647,57700.0
2012-01-31 13:50:00,80.23,80.31,80.18,80.24,17200.0,63.647,63.7104,63.6073,63.6549,17200.0
2012-01-31 14:00:00,80.25,80.41,80.23,80.37,22300.0,63.6628,63.7898,63.647,63.758,22300.0
2012-01-31 14:10:00,80.39,80.62,80.37,80.58,14400.0,63.7739,63.9564,63.758,63.9246,14400.0
2012-01-31 14:20:00,80.59,80.76,80.59,80.64,12200.0,63.9326,64.0674,63.9326,63.9722,12200.0
2012-01-31 14:30:00,80.65,80.7,80.39,80.39,17700.0,63.9802,64.0198,63.7739,63.7739,17700.0
2012-01-31 14:40:00,80.41,80.51,80.39,80.51,41800.0,63.7898,63.8691,63.7739,63.8691,41800.0
2012-01-31 14:50:00,80.5,80.66,80.47,80.61,31400.0,63.8612,63.9881,63.8374,63.9484,31400.0
2012-01-31 15:00:00,80.62,80.77,80.46,80.75,53400.0,63.9564,64.0754,63.8294,64.0595,53400.0
2012-01-31 15:10:00,80.76,80.81,80.58,80.68,23800.0,64.0674,64.1071,63.9246,64.004,23800.0
2012-01-31 15:20:00,80.7,80.73,80.57,80.71,33000.0,64.0198,64.0436,63.9167,64.0278,33000.0
2012-01-31 15:30:00,80.74,80.75,80.54,80.65,54300.0,64.0516,64.0595,63.8929,63.9802,54300.0
2012-01-31 15:40:00,80.64,80.76,80.63,80.67,82600.0,63.9722,64.0674,63.9643,63.996,82600.0
2012-01-31 15:50:00,80.66,80.78,80.56,80.66,123700.0,63.9881,64.0833,63.9088,63.9881,123700.0
2012-02-01 09:30:00,82.26,82.51,81.97,82.18,93400.0,65.2574,65.4557,65.0273,65.1939,93400.0
2012-02-01 09:40:00,82.18,82.22,81.56,81.62,68600.0,65.1939,65.2257,64.7021,64.7497,68600.0
2012-02-01 09:50:00,81.61,81.72,81.32,81.4,29400.0,64.7417,64.829,64.5117,64.5751,29400.0
2012-02-01 10:00:00,81.36,82.02,81.36,82.02,31300.0,64.5434,65.067,64.5434,65.067,31300.0
2012-02-01 10:10:00,82.05,82.25,81.98,82.21,25700.0,65.0908,65.2495,65.0353,65.2177,25700.0
2012-02-01 10:20:00,82.22,82.45,82.21,82.45,37300.0,65.2257,65.4081,65.2177,65.4081,37300.0
2012-02-01 10:30:00,82.43,82.49,82.4,82.47,27900.0,65.3923,65.4399,65.3685,65.424,27900.0
2012-02-01 10:40:00,82.49,82.67,82.46,82.52,20000.0,65.4399,65.5826,65.4161,65.4636,20000.0
2012-02-01 10:50:00,82.54,82.63,82.48,82.52,22600.0,65.4795,65.5509,65.4319,65.4636,22600.0
2012-02-01 11:00:00,82.51,82.54,82.31,82.47,21600.0,65.4557,65.4795,65.2971,65.424,21600.0
2012-02-01 11:10:00,82.47,82.48,82.26,82.27,16100.0,65.424,65.4319,65.2574,65.2653,16100.0
2012-02-01 11:20:00,82.28,82.52,82.27,82.5,31900.0,65.2733,65.4636,65.2653,65.4478,31900.0
2012-02-01 11:30:00,82.5,82.54,82.44,82.5,56100.0,65.4478,65.4795,65.4002,65.4478,56100.0
2012-02-01 11:40:00,82.49,82.56,82.33,82.47,25200.0,65.4399,65.4954,65.3129,65.424,25200.0
2012-02-01 11:50:00,82.43,82.49,82.39,82.41,13400.0,65.3923,65.4399,65.3605,65.3764,13400.0
2012-02-01 12:00:00,82.4,82.45,82.3,82.41,17100.0,65.3685,65.4081,65.2891,65.3764,17100.0
2012-02-01 12:10:00,82.42,82.52,82.32,82.48,23300.0,65.3843,65.4636,65.305,65.4319,23300.0
2012-02-01 12:20:00,82.5,82.72,82.5,82.65,31400.0,65.4478,65.6223,65.4478,65.5668,31400.0
2012-02-01 12:30:00,82.66,82.73,82.64,82.66,16800.0,65.5747,65.6302,65.5588,65.5747,16800.0
2012-02-01 12:40:00,82.62,82.64,82.54,82.58,10900.0,65.543,65.5588,65.4795,65.5112,10900.0
2012-02-01 12:50:00,82.55,82.63,82.51,82.57,7400.0,65.4874,65.5509,65.4557,65.5033,7400.0
2012-02-01 13:00:00,82.57,82.73,82.52,82.69,18000.0,65.5033,65.6302,65.4636,65.5985,18000.0
2012-02-01 13:10:00,82.71,82.88,82.67,82.87,34900.0,65.6144,65.7492,65.5826,65.7413,34900.0
2012-02-01 13:20:00,82.9,82.98,82.73,82.76,18600.0,65.7651,65.8286,65.6302,65.654,18600.0
2012-02-01 13:30:00,82.73,82.98,82.7,82.94,22000.0,65.6302,65.8286,65.6064,65.7968,22000.0
2012-02-01 13:40:00,82.9,82.94,82.67,82.78,24500.0,65.7651,65.7968,65.5826,65.6699,24500.0
2012-02-01 13:50:00,82.78,82.85,82.7,82.74,18900.0,65.6699,65.7254,65.6064,65.6382,18900.0
2012-02-01 14:00:00,82.74,82.8,82.68,82.74,20900.0,65.6382,65.6858,65.5906,65.6382,20900.0
2012-02-01 14:10:00,82.73,82.9,82.73,82.87,21500.0,65.6302,65.7651,65.6302,65.7413,21500.0
2012-02-01 14:20:00,82.87,82.92,82.69,82.81,38900.0,65.7413,65.781,65.5985,65.6937,38900.0
2012-02-01 14:30:00,82.81,82.84,82.68,82.79,18000.0,65.6937,65.7175,65.5906,65.6778,18000.0
2012-02-01 14:40:00,82.8,82.81,82.61,82.63,18700.0,65.6858,65.6937,65.535,65.5509,18700.0
2012-02-01 14:50:00,82.6,82.77,82.6,82.75,18900.0,65.5271,65.662,65.5271,65.6461,18900.0
2012-02-01 15:00:00,82.75,82.85,82.66,82.84,56300.0,65.6461,65.7254,65.5747,65.7175,56300.0
2012-02-01 15:10:00,82.82,82.89,82.76,82.79,29300.0,65.7016,65.7572,65.654,65.6778,29300.0
2012-02-01 15:20:00,82.79,82.81,82.71,82.77,39000.0,65.6778,65.6937,65.6144,65.662,39000.0
2012-02-01 15:30:00,82.77,82.82,82.69,82.78,31900.0,65.662,65.7016,65.5985,65.6699,31900.0
2012-02-01 15:40:00,82.79,82.89,82.58,82.58,30500.0,65.6778,65.7572,65.5112,65.5112,30500.0
2012-02-01 15:50:00,82.6,82.76,82.51,82.59,81800.0,65.5271,65.654,65.4557,65.5192,81800.0
2012-02-02 09:30:00,82.62,82.97,82.6,82.68,18800.0,65.543,65.8206,65.5271,65.5906,18800.0
2012-02-02 09:40:00,82.66,82.66,82.24,82.39,13700.0,65.5747,65.5747,65.2415,65.3605,13700.0
2012-02-02 09:50:00,82.33,82.33,82.08,82.15,19300.0,65.3129,65.3129,65.1146,65.1701,19300.0
2012-02-02 10:00:00,82.19,82.48,82.19,82.41,23200.0,65.2019,65.4319,65.2019,65.3764,23200.0
2012-02-02 10:10:00,82.46,82.55,82.3,82.35,19300.0,65.4161,65.4874,65.2891,65.3288,19300.0
2012-02-02 10:20:00,82.35,82.39,82.15,82.15,37000.0,65.3288,65.3605,65.1701,65.1701,37000.0
2012-02-02 10:30:00,82.13,82.3,82.08,82.27,52700.0,65.1543,65.2891,65.1146,65.2653,52700.0
2012-02-02 10:40:00,82.29,82.48,82.28,82.48,20700.0,65.2812,65.4319,65.2733,65.4319,20700.0
2012-02-02 10:50:00,82.48,82.6,82.37,82.38,19600.0,65.4319,65.5271,65.3447,65.3526,19600.0
2012-02-02 11:00:00,82.4,82.48,82.34,82.34,17100.0,65.3685,65.4319,65.3209,65.3209,17100.0
2012-02-02 11:10:00,82.33,82.33,82.17,82.17,21800.0,65.3129,65.3129,65.186,65.186,21800.0
2012-02-02 11:20:00,82.19,82.28,82.17,82.17,5500.0,65.2019,65.2733,65.186,65.186,5500.0
2012-02-02 11:30:00,82.13,82.16,81.8,81.86,22600.0,65.1543,65.1781,64.8925,64.9401,22600.0
2012-02-02 11:40:00,81.86,82.21,81.85,82.21,13500.0,64.9401,65.2177,64.9321,65.2177,13500.0
2012-02-02 11:50:00,82.22,82.34,82.21,82.25,6400.0,65.2257,65.3209,65.2177,65.2495,6400.0
2012-02-02 12:00:00,82.27,82.31,82.16,82.16,9300.0,65.2653,65.2971,65.1781,65.1781,9300.0
2012-02-02 12:10:00,82.15,82.22,82.11,82.19,16900.0,65.1701,65.2257,65.1384,65.2019,16900.0
2012-02-02 12:20:00,82.19,82.33,82.19,82.3,8000.0,65.2019,65.3129,65.2019,65.2891,8000.0
2012-02-02 12:30:00,82.3,82.3,82.01,82.02,7700.0,65.2891,65.2891,65.0591,65.067,7700.0
2012-02-02 12:40:00,82.04,82.35,82.02,82.19,55000.0,65.0829,65.3288,65.067,65.2019,55000.0
2012-02-02 12:50:00,82.21,82.36,82.17,82.36,23000.0,65.2177,65.3367,65.186,65.3367,23000.0
2012-02-02 13:00:00,82.36,82.36,82.13,82.27,13200.0,65.3367,65.3367,65.1543,65.2653,13200.0
2012-02-02 13:10:00,82.27,82.35,82.23,82.28,16800.0,65.2653,65.3288,65.2336,65.2733,16800.0
2012-02-02 13:20:00,82.26,82.3,82.18,82.23,28000.0,65.2574,65.2891,65.1939,65.2336,28000.0
2012-02-02 13:30:00,82.22,82.3,82.2,82.29,19200.0,65.2257,65.2891,65.2098,65.2812,19200.0
2012-02-02 13:40:00,82.28,82.35,82.2,82.35,23400.0,65.2733,65.3288,65.2098,65.3288,23400.0
2012-02-02 13:50:00,82.36,82.44,82.28,82.44,10900.0,65.3367,65.4002,65.2733,65.4002,10900.0
2012-02-02 14:00:00,82.42,82.5,82.4,82.45,11300.0,65.3843,65.4478,65.3685,65.4081,11300.0
2012-02-02 14:10:00,82.45,82.55,82.41,82.55,27200.0,65.4081,65.4874,65.3764,65.4874,27200.0
2012-02-02 14:20:00,82.54,82.69,82.5,82.63,45900.0,65.4795,65.5985,65.4478,65.5509,45900.0
2012-02-02 14:30:00,82.63,82.74,82.61,82.72,12200.0,65.5509,65.6382,65.535,65.6223,12200.0
2012-02-02 14:40:00,82.71,82.74,82.59,82.69,32800.0,65.6144,65.6382,65.5192,65.5985,32800.0
2012-02-02 14:50:00,82.68,82.8,82.57,82.74,30600.0,65.5906,65.6858,65.5033,65.6382,30600.0
2012-02-02 15:00:00,82.74,82.81,82.7,82.71,16000.0,65.6382,65.6937,65.6064,65.6144,16000.0
2012-02-02 15:10:00,82.71,82.86,82.68,82.76,29000.0,65.6144,65.7334,65.5906,65.654,29000.0
2012-02-02 15:20:00,82.76,82.76,82.58,82.58,14000.0,65.654,65.654,65.5112,65.5112,14000.0
2012-02-02 15:30:00,82.58,82.72,82.58,82.62,27500.0,65.5112,65.6223,65.5112,65.543,27500.0
2012-02-02 15:40:00,82.63,82.71,82.58,82.58,60900.0,65.5509,65.6144,65.5112,65.5112,60900.0
2012-02-02 15:50:00,82.59,82.68,82.52,82.53,111700.0,65.5192,65.5906,65.4636,65.4716,111700.0
2012-02-03 09:30:00,83.62,84.17,83.62,83.72,39000.0,66.3363,66.7726,66.3363,66.4156,39000.0
2012-02-03 09:40:00,83.72,83.93,83.66,83.86,39100.0,66.4156,66.5822,66.368,66.5267,39100.0
2012-02-03 09:50:00,83.79,84.25,83.74,84.02,46600.0,66.4711,66.8361,66.4315,66.6536,46600.0
2012-02-03 10:00:00,84.05,84.58,84.05,84.58,41200.0,66.6774,67.0979,66.6774,67.0979,41200.0
2012-02-03 10:10:00,84.53,84.65,84.42,84.57,51700.0,67.0582,67.1534,66.9709,67.0899,51700.0
2012-02-03 10:20:00,84.57,84.99,84.55,84.96,66300.0,67.0899,67.4231,67.0741,67.3993,66300.0
2012-02-03 10:30:00,84.93,85.11,84.84,84.98,61400.0,67.3755,67.5183,67.3041,67.4152,61400.0
2012-02-03 10:40:00,84.99,84.99,84.69,84.76,33200.0,67.4231,67.4231,67.1851,67.2407,33200.0
2012-02-03 10:50:00,84.75,84.97,84.75,84.97,41600.0,67.2327,67.4073,67.2327,67.4073,41600.0
2012-02-03 11:00:00,84.93,84.96,84.75,84.75,58000.0,67.3755,67.3993,67.2327,67.2327,58000.0
2012-02-03 11:10:00,84.75,84.86,84.72,84.85,26000.0,67.2327,67.32,67.2089,67.3121,26000.0
2012-02-03 11:20:00,84.88,85.16,84.87,85.0,17400.0,67.3359,67.558,67.3279,67.431,17400.0
2012-02-03 11:30:00,84.98,85.01,84.76,84.77,21300.0,67.4152,67.439,67.2407,67.2486,21300.0
2012-02-03 11:40:00,84.77,84.88,84.75,84.78,17700.0,67.2486,67.3359,67.2327,67.2565,17700.0
2012-02-03 11:50:00,84.77,84.81,84.67,84.71,7300.0,67.2486,67.2803,67.1693,67.201,7300.0
2012-02-03 12:00:00,84.7,84.84,84.65,84.79,11700.0,67.1931,67.3041,67.1534,67.2645,11700.0
2012-02-03 12:10:00,84.81,84.81,84.57,84.57,42000.0,67.2803,67.2803,67.0899,67.0899,42000.0
2012-02-03 12:20:00,84.59,84.59,84.35,84.53,67300.0,67.1058,67.1058,66.9154,67.0582,67300.0
2012-02-03 12:30:00,84.52,84.58,84.45,84.5,31100.0,67.0503,67.0979,66.9947,67.0344,31100.0
2012-02-03 12:40:00,84.5,84.57,84.42,84.43,23200.0,67.0344,67.0899,66.9709,66.9789,23200.0
2012-02-03 12:50:00,84.43,84.56,84.4,84.49,21200.0,66.9789,67.082,66.9551,67.0265,21200.0
2012-02-03 13:00:00,84.48,84.48,84.38,84.4,10400.0,67.0185,67.0185,66.9392,66.9551,10400.0
2012-02-03 13:10:00,84.43,84.44,84.35,84.43,10600.0,66.9789,66.9868,66.9154,66.9789,10600.0
2012-02-03 13:20:00,84.44,84.59,84.4,84.55,29500.0,66.9868,67.1058,66.9551,67.0741,29500.0
2012-02-03 13:30:00,84.54,84.62,84.51,84.6,16200.0,67.0661,67.1296,67.0423,67.1137,16200.0
2012-02-03 13:40:00,84.57,84.73,84.57,84.72,16100.0,67.0899,67.2169,67.0899,67.2089,16100.0
2012-02-03 13:50:00,84.72,84.72,84.49,84.5,40900.0,67.2089,67.2089,67.0265,67.0344,40900.0
2012-02-03 14:00:00,84.53,84.63,84.48,84.56,58600.0,67.0582,67.1375,67.0185,67.082,58600.0
2012-02-03 14:10:00,84.54,84.9,84.54,84.89,18600.0,67.0661,67.3517,67.0661,67.3438,18600.0
2012-02-03 14:20:00,84.89,85.12,84.85,85.11,50100.0,67.3438,67.5262,67.3121,67.5183,50100.0
2012-02-03 14:30:00,85.1,85.38,85.08,85.38,62800.0,67.5104,67.7325,67.4945,67.7325,62800.0
2012-02-03 14:40:00,85.38,85.74,85.36,85.56,122100.0,67.7325,68.0181,67.7166,67.8753,122100.0
2012-02-03 14:50:00,85.54,85.54,85.38,85.49,35600.0,67.8594,67.8594,67.7325,67.8198,35600.0
2012-02-03 15:00:00,85.46,85.64,85.46,85.61,64800.0,67.796,67.9388,67.796,67.915,64800.0
2012-02-03 15:10:00,85.61,85.64,85.56,85.63,43600.0,67.915,67.9388,67.8753,67.9308,43600.0
2012-02-03 15:20:00,85.63,85.74,85.58,85.68,49500.0,67.9308,68.0181,67.8912,67.9705,49500.0
2012-02-03 15:30:00,85.69,85.8,85.5,85.62,70600.0,67.9784,68.0657,67.8277,67.9229,70600.0
2012-02-03 15:40:00,85.61,85.72,85.53,85.54,75600.0,67.915,68.0022,67.8515,67.8594,75600.0
2012-02-03 15:50:00,85.53,85.79,85.52,85.71,161400.0,67.8515,68.0578,67.8436,67.9943,161400.0
2012-02-06 09:30:00,85.15,86.36,85.15,86.29,63700.0,67.55,68.5099,67.55,68.4544,63700.0
2012-02-06 09:40:00,86.29,86.94,85.85,86.87,95600.0,68.4544,68.9701,68.1054,68.9145,95600.0
2012-02-06 09:50:00,86.93,86.99,86.64,86.92,93000.0,68.9621,69.0097,68.7321,68.9542,93000.0
2012-02-06 10:00:00,86.94,87.36,86.94,87.27,93100.0,68.9701,69.3033,68.9701,69.2319,93100.0
2012-02-06 10:10:00,87.25,87.37,87.15,87.3,37600.0,69.216,69.3112,69.1367,69.2557,37600.0
2012-02-06 10:20:00,87.3,87.42,87.02,87.03,47200.0,69.2557,69.3509,69.0335,69.0415,47200.0
2012-02-06 10:30:00,87.01,87.16,87.01,87.11,45300.0,69.0256,69.1446,69.0256,69.1049,45300.0
2012-02-06 10:40:00,87.12,87.12,86.67,86.84,107100.0,69.1129,69.1129,68.7559,68.8907,107100.0
2012-02-06 10:50:00,86.8,86.82,86.5,86.71,68300.0,68.859,68.8749,68.621,68.7876,68300.0
2012-02-06 11:00:00,86.76,86.92,86.71,86.87,24800.0,68.8273,68.9542,68.7876,68.9145,24800.0
2012-02-06 11:10:00,86.87,87.04,86.86,87.0,17600.0,68.9145,69.0494,68.9066,69.0177,17600.0
2012-02-06 11:20:00,87.0,87.0,86.77,86.81,17500.0,69.0177,69.0177,68.8352,68.8669,17500.0
2012-02-06 11:30:00,86.82,86.94,86.77,86.94,27100.0,68.8749,68.9701,68.8352,68.9701,27100.0
2012-02-06 11:40:00,86.94,86.94,86.74,86.83,22700.0,68.9701,68.9701,68.8114,68.8828,22700.0
2012-02-06 11:50:00,86.84,87.19,86.83,87.19,61100.0,68.8907,69.1684,68.8828,69.1684,61100.0
2012-02-06 12:00:00,87.19,87.2,86.78,86.84,27300.0,69.1684,69.1763,68.8431,68.8907,27300.0
2012-02-06 12:10:00,86.84,86.88,86.75,86.75,18700.0,68.8907,68.9225,68.8193,68.8193,18700.0
2012-02-06 12:20:00,86.76,86.79,86.66,86.7,28500.0,68.8273,68.8511,68.7479,68.7797,28500.0
2012-02-06 12:30:00,86.72,86.84,86.67,86.76,19700.0,68.7955,68.8907,68.7559,68.8273,19700.0
2012-02-06 12:40:00,86.75,86.76,86.64,86.65,24300.0,68.8193,68.8273,68.7321,68.74,24300.0
2012-02-06 12:50:00,86.65,86.73,86.63,86.72,23800.0,68.74,68.8035,68.7241,68.7955,23800.0
2012-02-06 13:00:00,86.7,86.71,86.55,86.61,23500.0,68.7797,68.7876,68.6607,68.7083,23500.0
2012-02-06 13:10:00,86.61,86.62,86.58,86.59,7900.0,68.7083,68.7162,68.6845,68.6924,7900.0
2012-02-06 13:20:00,86.6,86.61,86.45,86.48,29200.0,68.7003,68.7083,68.5813,68.6051,29200.0
2012-02-06 13:30:00,86.47,86.61,86.47,86.49,17600.0,68.5972,68.7083,68.5972,68.6131,17600.0
2012-02-06 13:40:00,86.48,86.55,86.44,86.55,18700.0,68.6051,68.6607,68.5734,68.6607,18700.0
2012-02-06 13:50:00,86.5,86.56,86.38,86.54,28300.0,68.621,68.6686,68.5258,68.6527,28300.0
2012-02-06 14:00:00,86.55,86.61,86.53,86.58,22400.0,68.6607,68.7083,68.6448,68.6845,22400.0
2012-02-06 14:10:00,86.55,86.58,86.46,86.49,24200.0,68.6607,68.6845,68.5893,68.6131,24200.0
2012-02-06 14:20:00,86.46,86.56,86.42,86.56,24500.0,68.5893,68.6686,68.5575,68.6686,24500.0
2012-02-06 14:30:00,86.55,86.61,86.49,86.57,19100.0,68.6607,68.7083,68.6131,68.6765,19100.0
2012-02-06 14:40:00,86.57,86.57,86.47,86.54,23000.0,68.6765,68.6765,68.5972,68.6527,23000.0
2012-02-06 14:50:00,86.54,86.56,86.48,86.48,20800.0,68.6527,68.6686,68.6051,68.6051,20800.0
2012-02-06 15:00:00,86.48,86.65,86.48,86.6,31000.0,68.6051,68.74,68.6051,68.7003,31000.0
2012-02-06 15:10:00,86.6,86.61,86.45,86.5,41300.0,68.7003,68.7083,68.5813,68.621,41300.0
2012-02-06 15:20:00,86.51,86.54,86.4,86.49,41000.0,68.6289,68.6527,68.5417,68.6131,41000.0
2012-02-06 15:30:00,86.47,86.59,86.47,86.55,49300.0,68.5972,68.6924,68.5972,68.6607,49300.0
2012-02-06 15:40:00,86.55,86.78,86.53,86.75,73700.0,68.6607,68.8431,68.6448,68.8193,73700.0
2012-02-06 15:50:00,86.75,86.76,86.61,86.69,106700.0,68.8193,68.8273,68.7083,68.7717,106700.0
2012-02-07 09:30:00,86.26,86.49,86.05,86.31,47700.0,68.4306,68.6131,68.264,68.4703,47700.0
2012-02-07 09:40:00,86.3,86.46,86.25,86.4,25700.0,68.4623,68.5893,68.4227,68.5417,25700.0
2012-02-07 09:50:00,86.42,86.6,86.25,86.56,58300.0,68.5575,68.7003,68.4227,68.6686,58300.0
2012-02-07 10:00:00,86.56,86.6,86.3,86.39,61000.0,68.6686,68.7003,68.4623,68.5337,61000.0
2012-02-07 10:10:00,86.38,86.83,86.31,86.8,53800.0,68.5258,68.8828,68.4703,68.859,53800.0
2012-02-07 10:20:00,86.81,86.84,86.7,86.75,75400.0,68.8669,68.8907,68.7797,68.8193,75400.0
2012-02-07 10:30:00,86.75,86.94,86.74,86.82,53400.0,68.8193,68.9701,68.8114,68.8749,53400.0
2012-02-07 10:40:00,86.78,87.06,86.75,87.05,36100.0,68.8431,69.0653,68.8193,69.0573,36100.0
2012-02-07 10:50:00,87.05,87.34,87.05,87.34,20200.0,69.0573,69.2874,69.0573,69.2874,20200.0
2012-02-07 11:00:00,87.34,87.42,87.21,87.3,37300.0,69.2874,69.3509,69.1843,69.2557,37300.0
2012-02-07 11:10:00,87.31,87.52,87.27,87.48,63800.0,69.2636,69.4302,69.2319,69.3984,63800.0
2012-02-07 11:20:00,87.48,87.87,87.47,87.87,45600.0,69.3984,69.7078,69.3905,69.7078,45600.0
2012-02-07 11:30:00,87.88,87.93,87.49,87.51,43600.0,69.7158,69.7554,69.4064,69.4222,43600.0
2012-02-07 11:40:00,87.52,87.66,87.51,87.62,21900.0,69.4302,69.5412,69.4222,69.5095,21900.0
2012-02-07 11:50:00,87.56,87.57,87.3,87.3,18400.0,69.4619,69.4698,69.2557,69.2557,18400.0
2012-02-07 12:00:00,87.29,87.4,87.26,87.29,27700.0,69.2477,69.335,69.2239,69.2477,27700.0
2012-02-07 12:10:00,87.3,87.4,87.29,87.33,49400.0,69.2557,69.335,69.2477,69.2795,49400.0
2012-02-07 12:20:00,87.34,87.42,87.27,87.37,47200.0,69.2874,69.3509,69.2319,69.3112,47200.0
2012-02-07 12:30:00,87.35,87.4,87.35,87.4,27300.0,69.2953,69.335,69.2953,69.335,27300.0
2012-02-07 12:40:00,87.4,87.64,87.4,87.64,31900.0,69.335,69.5254,69.335,69.5254,31900.0
2012-02-07 12:50:00,87.63,88.06,87.63,88.0,63100.0,69.5174,69.8586,69.5174,69.811,63100.0
2012-02-07 13:00:00,88.0,88.01,87.79,87.81,53900.0,69.811,69.8189,69.6444,69.6602,53900.0
2012-02-07 13:10:00,87.81,88.03,87.75,87.99,35700.0,69.6602,69.8348,69.6126,69.803,35700.0
2012-02-07 13:20:00,87.98,88.05,87.85,88.0,24900.0,69.7951,69.8506,69.692,69.811,24900.0
2012-02-07 13:30:00,88.0,88.01,87.92,87.96,21900.0,69.811,69.8189,69.7475,69.7792,21900.0
2012-02-07 13:40:00,87.97,87.97,87.79,87.85,40200.0,69.7872,69.7872,69.6444,69.692,40200.0
2012-02-07 13:50:00,87.85,88.13,87.84,88.12,56800.0,69.692,69.9141,69.684,69.9062,56800.0
2012-02-07 14:00:00,88.12,88.28,88.1,88.26,39300.0,69.9062,70.0331,69.8903,70.0172,39300.0
2012-02-07 14:10:00,88.26,88.37,88.2,88.28,54500.0,70.0172,70.1045,69.9696,70.0331,54500.0
2012-02-07 14:20:00,88.28,88.29,88.13,88.25,53200.0,70.0331,70.041,69.9141,70.0093,53200.0
2012-02-07 14:30:00,88.24,88.24,88.07,88.09,46600.0,70.0014,70.0014,69.8665,69.8824,46600.0
2012-02-07 14:40:00,88.09,88.13,88.02,88.13,45600.0,69.8824,69.9141,69.8268,69.9141,45600.0
2012-02-07 14:50:00,88.14,88.19,87.88,87.88,43600.0,69.922,69.9617,69.7158,69.7158,43600.0
2012-02-07 15:00:00,87.88,88.07,87.85,88.05,87800.0,69.7158,69.8665,69.692,69.8506,87800.0
2012-02-07 15:10:00,88.06,88.19,88.03,88.04,77300.0,69.8586,69.9617,69.8348,69.8427,77300.0
2012-02-07 15:20:00,88.04,88.05,87.95,88.0,57200.0,69.8427,69.8506,69.7713,69.811,57200.0
2012-02-07 15:30:00,88.0,88.01,87.89,87.91,63200.0,69.811,69.8189,69.7237,69.7396,63200.0
2012-02-07 15:40:00,87.89,87.91,87.71,87.77,176300.0,69.7237,69.7396,69.5809,69.6285,176300.0
2012-02-07 15:50:00,87.76,87.91,87.75,87.75,172700.0,69.6206,69.7396,69.6126,69.6126,172700.0
2012-02-08 09:30:00,87.7,87.7,87.32,87.46,45000.0,69.8808,69.8808,69.578,69.6895,45000.0
2012-02-08 09:40:00,87.43,88.14,87.43,88.09,50900.0,69.6656,70.2314,69.6656,70.1915,50900.0
2012-02-08 09:50:00,88.14,88.14,88.0,88.05,71800.0,70.2314,70.2314,70.1198,70.1596,71800.0
2012-02-08 10:00:00,88.06,88.07,87.74,87.96,40800.0,70.1676,70.1756,69.9126,70.0879,40800.0
2012-02-08 10:10:00,87.95,88.07,87.93,88.0,56500.0,70.08,70.1756,70.064,70.1198,56500.0
2012-02-08 10:20:00,88.01,88.04,87.91,88.02,60200.0,70.1278,70.1517,70.0481,70.1357,60200.0
2012-02-08 10:30:00,87.99,88.03,87.88,87.9,56500.0,70.1118,70.1437,70.0242,70.0401,56500.0
2012-02-08 10:40:00,87.85,87.93,87.79,87.9,53900.0,70.0003,70.064,69.9525,70.0401,53900.0
2012-02-08 10:50:00,87.92,88.04,87.83,88.03,44000.0,70.0561,70.1517,69.9843,70.1437,44000.0
2012-02-08 11:00:00,88.04,88.05,87.73,87.86,60000.0,70.1517,70.1596,69.9047,70.0082,60000.0
2012-02-08 11:10:00,87.81,87.95,87.78,87.89,88900.0,69.9684,70.08,69.9445,70.0321,88900.0
2012-02-08 11:20:00,87.83,87.92,87.72,87.86,61500.0,69.9843,70.0561,69.8967,70.0082,61500.0
2012-02-08 11:30:00,87.87,87.94,87.78,87.88,47400.0,70.0162,70.072,69.9445,70.0242,47400.0
2012-02-08 11:40:00,87.89,87.93,87.78,87.86,44000.0,70.0321,70.064,69.9445,70.0082,44000.0
2012-02-08 11:50:00,87.88,87.95,87.83,87.85,31800.0,70.0242,70.08,69.9843,70.0003,31800.0
2012-02-08 12:00:00,87.85,88.04,87.85,88.0,79600.0,70.0003,70.1517,70.0003,70.1198,79600.0
2012-02-08 12:10:00,88.02,88.11,87.99,88.03,26500.0,70.1357,70.2074,70.1118,70.1437,26500.0
2012-02-08 12:20:00,88.02,88.05,88.0,88.04,40900.0,70.1357,70.1596,70.1198,70.1517,40900.0
2012-02-08 12:30:00,88.05,88.05,87.98,88.0,21200.0,70.1596,70.1596,70.1039,70.1198,21200.0
2012-02-08 12:40:00,88.0,88.09,87.98,88.08,51700.0,70.1198,70.1915,70.1039,70.1835,51700.0
2012-02-08 12:50:00,88.08,88.15,88.04,88.15,35500.0,70.1835,70.2393,70.1517,70.2393,35500.0
2012-02-08 13:00:00,88.15,88.15,88.04,88.08,43000.0,70.2393,70.2393,70.1517,70.1835,43000.0
2012-02-08 13:10:00,88.08,88.11,87.93,87.97,25200.0,70.1835,70.2074,70.064,70.0959,25200.0
2012-02-08 13:20:00,87.98,88.03,87.88,88.01,61900.0,70.1039,70.1437,70.0242,70.1278,61900.0
2012-02-08 13:30:00,88.01,88.02,87.92,87.98,34100.0,70.1278,70.1357,70.0561,70.1039,34100.0
2012-02-08 13:40:00,87.97,87.98,87.73,87.88,82700.0,70.0959,70.1039,69.9047,70.0242,82700.0
2012-02-08 13:50:00,87.91,88.02,87.87,87.87,66300.0,70.0481,70.1357,70.0162,70.0162,66300.0
2012-02-08 14:00:00,87.87,87.9,87.77,87.88,49200.0,70.0162,70.0401,69.9365,70.0242,49200.0
2012-02-08 14:10:00,87.86,87.89,87.79,87.85,31400.0,70.0082,70.0321,69.9525,70.0003,31400.0
2012-02-08 14:20:00,87.85,87.98,87.8,87.89,23200.0,70.0003,70.1039,69.9604,70.0321,23200.0
2012-02-08 14:30:00,87.89,87.89,87.8,87.84,26000.0,70.0321,70.0321,69.9604,69.9923,26000.0
2012-02-08 14:40:00,87.82,88.01,87.81,87.97,68000.0,69.9764,70.1278,69.9684,70.0959,68000.0
2012-02-08 14:50:00,87.98,88.0,87.94,87.98,26100.0,70.1039,70.1198,70.072,70.1039,26100.0
2012-02-08 15:00:00,87.99,88.18,87.97,88.01,63100.0,70.1118,70.2632,70.0959,70.1278,63100.0
2012-02-08 15:10:00,88.01,88.06,87.92,88.03,35800.0,70.1278,70.1676,70.0561,70.1437,35800.0
2012-02-08 15:20:00,88.03,88.07,87.97,88.06,40800.0,70.1437,70.1756,70.0959,70.1676,40800.0
2012-02-08 15:30:00,88.07,88.21,88.03,88.11,82600.0,70.1756,70.2871,70.1437,70.2074,82600.0
2012-02-08 15:40:00,88.11,88.25,88.08,88.19,143100.0,70.2074,70.319,70.1835,70.2712,143100.0
2012-02-08 15:50:00,88.17,88.27,88.12,88.17,119900.0,70.2553,70.3349,70.2154,70.2553,119900.0
2012-02-09 09:30:00,88.14,88.36,87.69,87.72,43500.0,70.2314,70.4067,69.8728,69.8967,43500.0
2012-02-09 09:40:00,87.75,88.13,87.64,87.75,51600.0,69.9206,70.2234,69.8329,69.9206,51600.0
2012-02-09 09:50:00,87.75,88.29,87.75,88.13,35000.0,69.9206,70.3509,69.9206,70.2234,35000.0
2012-02-09 10:00:00,88.13,88.19,87.82,87.82,30800.0,70.2234,70.2712,69.9764,69.9764,30800.0
2012-02-09 10:10:00,87.87,88.08,87.82,88.01,43700.0,70.0162,70.1835,69.9764,70.1278,43700.0
2012-02-09 10:20:00,88.07,88.07,87.66,87.82,30400.0,70.1756,70.1756,69.8489,69.9764,30400.0
2012-02-09 10:30:00,87.76,87.94,87.63,87.85,61400.0,69.9286,70.072,69.825,70.0003,61400.0
2012-02-09 10:40:00,87.85,88.27,87.81,88.27,37400.0,70.0003,70.3349,69.9684,70.3349,37400.0
2012-02-09 10:50:00,88.27,88.31,88.12,88.29,14000.0,70.3349,70.3668,70.2154,70.3509,14000.0
2012-02-09 11:00:00,88.29,88.3,88.03,88.17,20200.0,70.3509,70.3588,70.1437,70.2553,20200.0
2012-02-09 11:10:00,88.1,88.14,88.02,88.09,16500.0,70.1995,70.2314,70.1357,70.1915,16500.0
2012-02-09 11:20:00,88.09,88.21,88.09,88.17,38400.0,70.1915,70.2871,70.1915,70.2553,38400.0
2012-02-09 11:30:00,88.17,88.2,87.91,87.93,25100.0,70.2553,70.2792,70.0481,70.064,25100.0
2012-02-09 11:40:00,87.89,88.17,87.84,88.16,21700.0,70.0321,70.2553,69.9923,70.2473,21700.0
2012-02-09 11:50:00,88.16,88.32,88.13,88.25,12500.0,70.2473,70.3748,70.2234,70.319,12500.0
2012-02-09 12:00:00,88.26,88.46,88.26,88.32,26200.0,70.327,70.4863,70.327,70.3748,26200.0
2012-02-09 12:10:00,88.35,88.45,88.28,88.43,21000.0,70.3987,70.4784,70.3429,70.4624,21000.0
2012-02-09 12:20:00,88.43,88.43,88.3,88.35,15300.0,70.4624,70.4624,70.3588,70.3987,15300.0
2012-02-09 12:30:00,88.36,88.36,88.32,88.34,14600.0,70.4067,70.4067,70.3748,70.3907,14600.0
2012-02-09 12:40:00,88.34,88.48,88.34,88.44,11500.0,70.3907,70.5023,70.3907,70.4704,11500.0
2012-02-09 12:50:00,88.43,88.45,88.35,88.43,13900.0,70.4624,70.4784,70.3987,70.4624,13900.0
2012-02-09 13:00:00,88.45,88.49,88.29,88.29,10100.0,70.4784,70.5102,70.3509,70.3509,10100.0
2012-02-09 13:10:00,88.32,88.45,88.3,88.45,17600.0,70.3748,70.4784,70.3588,70.4784,17600.0
2012-02-09 13:20:00,88.41,88.53,88.39,88.5,16000.0,70.4465,70.5421,70.4306,70.5182,16000.0
2012-02-09 13:30:00,88.5,88.52,88.37,88.39,9500.0,70.5182,70.5341,70.4146,70.4306,9500.0
2012-02-09 13:40:00,88.39,88.42,88.23,88.4,12400.0,70.4306,70.4545,70.3031,70.4385,12400.0
2012-02-09 13:50:00,88.35,88.43,88.34,88.39,6600.0,70.3987,70.4624,70.3907,70.4306,6600.0
2012-02-09 14:00:00,88.4,88.42,88.19,88.21,28200.0,70.4385,70.4545,70.2712,70.2871,28200.0
2012-02-09 14:10:00,88.21,88.34,88.2,88.29,20700.0,70.2871,70.3907,70.2792,70.3509,20700.0
2012-02-09 14:20:00,88.28,88.36,88.27,88.33,12900.0,70.3429,70.4067,70.3349,70.3827,12900.0
2012-02-09 14:30:00,88.31,88.51,88.27,88.29,29700.0,70.3668,70.5262,70.3349,70.3509,29700.0
2012-02-09 14:40:00,88.31,88.38,88.23,88.27,12500.0,70.3668,70.4226,70.3031,70.3349,12500.0
2012-02-09 14:50:00,88.24,88.27,88.12,88.15,31600.0,70.311,70.3349,70.2154,70.2393,31600.0
2012-02-09 15:00:00,88.16,88.19,88.1,88.15,31600.0,70.2473,70.2712,70.1995,70.2393,31600.0
2012-02-09 15:10:00,88.14,88.18,88.04,88.07,34300.0,70.2314,70.2632,70.1517,70.1756,34300.0
2012-02-09 15:20:00,88.07,88.23,88.06,88.21,12200.0,70.1756,70.3031,70.1676,70.2871,12200.0
2012-02-09 15:30:00,88.21,88.31,88.16,88.21,21900.0,70.2871,70.3668,70.2473,70.2871,21900.0
2012-02-09 15:40:00,88.21,88.21,87.92,88.16,62700.0,70.2871,70.2871,70.0561,70.2473,62700.0
2012-02-09 15:50:00,88.15,88.29,88.06,88.19,142100.0,70.2393,70.3509,70.1676,70.2712,142100.0
2012-02-10 09:30:00,87.07,87.08,86.57,86.91,61700.0,69.3788,69.3867,68.9804,69.2513,61700.0
2012-02-10 09:40:00,86.9,87.0,86.77,86.96,28300.0,69.2433,69.323,69.1397,69.2911,28300.0
2012-02-10 09:50:00,86.92,87.18,86.51,86.78,37300.0,69.2592,69.4664,68.9325,69.1477,37300.0
2012-02-10 10:00:00,86.7,86.81,86.28,86.55,31100.0,69.0839,69.1716,68.7493,68.9644,31100.0
2012-02-10 10:10:00,86.61,86.76,86.44,86.66,22600.0,69.0122,69.1317,68.8768,69.0521,22600.0
2012-02-10 10:20:00,86.67,86.79,86.64,86.71,19700.0,69.06,69.1557,69.0361,69.0919,19700.0
2012-02-10 10:30:00,86.66,86.8,86.55,86.71,26800.0,69.0521,69.1636,68.9644,69.0919,26800.0
2012-02-10 10:40:00,86.68,86.93,86.66,86.86,14500.0,69.068,69.2672,69.0521,69.2114,14500.0
2012-02-10 10:50:00,86.9,87.0,86.81,86.93,15800.0,69.2433,69.323,69.1716,69.2672,15800.0
2012-02-10 11:00:00,86.97,87.15,86.89,87.14,10900.0,69.2991,69.4425,69.2353,69.4345,10900.0
2012-02-10 11:10:00,87.15,87.23,87.08,87.08,9400.0,69.4425,69.5062,69.3867,69.3867,9400.0
2012-02-10 11:20:00,87.08,87.19,87.07,87.09,13200.0,69.3867,69.4744,69.3788,69.3947,13200.0
2012-02-10 11:30:00,87.06,87.19,86.99,87.07,12000.0,69.3708,69.4744,69.315,69.3788,12000.0
2012-02-10 11:40:00,87.13,87.22,87.05,87.14,39400.0,69.4266,69.4983,69.3628,69.4345,39400.0
2012-02-10 11:50:00,87.13,87.43,87.12,87.24,9200.0,69.4266,69.6656,69.4186,69.5142,9200.0
2012-02-10 12:00:00,87.23,87.28,87.1,87.14,6200.0,69.5062,69.5461,69.4027,69.4345,6200.0
2012-02-10 12:10:00,87.1,87.19,87.09,87.16,19700.0,69.4027,69.4744,69.3947,69.4505,19700.0
2012-02-10 12:20:00,87.15,87.18,87.11,87.15,29000.0,69.4425,69.4664,69.4106,69.4425,29000.0
2012-02-10 12:30:00,87.11,87.27,87.11,87.23,3900.0,69.4106,69.5381,69.4106,69.5062,3900.0
2012-02-10 12:40:00,87.18,87.23,87.14,87.2,5300.0,69.4664,69.5062,69.4345,69.4823,5300.0
2012-02-10 12:50:00,87.2,87.38,87.18,87.29,8200.0,69.4823,69.6258,69.4664,69.5541,8200.0
2012-02-10 13:00:00,87.35,87.37,87.25,87.29,5600.0,69.6019,69.6178,69.5222,69.5541,5600.0
2012-02-10 13:10:00,87.29,87.29,87.16,87.22,8100.0,69.5541,69.5541,69.4505,69.4983,8100.0
2012-02-10 13:20:00,87.16,87.22,87.1,87.12,10900.0,69.4505,69.4983,69.4027,69.4186,10900.0
2012-02-10 13:30:00,87.12,87.23,87.09,87.21,55000.0,69.4186,69.5062,69.3947,69.4903,55000.0
2012-02-10 13:40:00,87.18,87.38,87.18,87.24,30800.0,69.4664,69.6258,69.4664,69.5142,30800.0
2012-02-10 13:50:00,87.22,87.35,87.22,87.23,25200.0,69.4983,69.6019,69.4983,69.5062,25200.0
2012-02-10 14:00:00,87.25,87.35,87.21,87.28,10400.0,69.5222,69.6019,69.4903,69.5461,10400.0
2012-02-10 14:10:00,87.25,87.43,87.25,87.39,41500.0,69.5222,69.6656,69.5222,69.6337,41500.0
2012-02-10 14:20:00,87.38,87.45,87.27,87.4,24800.0,69.6258,69.6815,69.5381,69.6417,24800.0
2012-02-10 14:30:00,87.37,87.43,87.3,87.34,25100.0,69.6178,69.6656,69.562,69.5939,25100.0
2012-02-10 14:40:00,87.33,87.41,87.3,87.33,30900.0,69.5859,69.6497,69.562,69.5859,30900.0
2012-02-10 14:50:00,87.34,87.39,87.31,87.35,20900.0,69.5939,69.6337,69.57,69.6019,20900.0
2012-02-10 15:00:00,87.34,87.37,87.2,87.32,58100.0,69.5939,69.6178,69.4823,69.578,58100.0
2012-02-10 15:10:00,87.28,87.37,87.2,87.35,44800.0,69.5461,69.6178,69.4823,69.6019,44800.0
2012-02-10 15:20:00,87.36,87.44,87.26,87.36,18300.0,69.6098,69.6736,69.5302,69.6098,18300.0
2012-02-10 15:30:00,87.38,87.38,87.28,87.33,37400.0,69.6258,69.6258,69.5461,69.5859,37400.0
2012-02-10 15:40:00,87.35,87.48,87.29,87.37,54000.0,69.6019,69.7055,69.5541,69.6178,54000.0
2012-02-10 15:50:00,87.37,87.59,87.34,87.56,100000.0,69.6178,69.7931,69.5939,69.7692,100000.0
2012-02-13 09:30:00,88.52,88.65,88.26,88.27,53600.0,70.5341,70.6377,70.327,70.3349,53600.0
2012-02-13 09:40:00,88.27,88.58,88.12,88.22,52600.0,70.3349,70.582,70.2154,70.2951,52600.0
2012-02-13 09:50:00,88.2,88.54,88.15,88.44,35700.0,70.2792,70.5501,70.2393,70.4704,35700.0
2012-02-13 10:00:00,88.47,88.75,88.42,88.73,31700.0,70.4943,70.7174,70.4545,70.7015,31700.0
2012-02-13 10:10:00,88.7,88.7,88.03,88.07,52000.0,70.6776,70.6776,70.1437,70.1756,52000.0
2012-02-13 10:20:00,88.03,88.33,88.01,88.26,34400.0,70.1437,70.3827,70.1278,70.327,34400.0
2012-02-13 10:30:00,88.28,88.3,88.02,88.22,28500.0,70.3429,70.3588,70.1357,70.2951,28500.0
2012-02-13 10:40:00,88.24,88.42,88.22,88.27,30300.0,70.311,70.4545,70.2951,70.3349,30300.0
2012-02-13 10:50:00,88.25,88.67,88.2,88.66,27500.0,70.319,70.6537,70.2792,70.6457,27500.0
2012-02-13 11:00:00,88.66,88.93,88.65,88.93,39100.0,70.6457,70.8608,70.6377,70.8608,39100.0
2012-02-13 11:10:00,88.93,89.07,88.88,88.92,44100.0,70.8608,70.9724,70.821,70.8529,44100.0
2012-02-13 11:20:00,88.94,89.0,88.86,88.93,22400.0,70.8688,70.9166,70.8051,70.8608,22400.0
2012-02-13 11:30:00,88.9,89.0,88.84,89.0,27700.0,70.8369,70.9166,70.7891,70.9166,27700.0
2012-02-13 11:40:00,89.01,89.42,89.0,89.41,38600.0,70.9246,71.2513,70.9166,71.2433,38600.0
2012-02-13 11:50:00,89.42,89.42,89.09,89.11,24900.0,71.2513,71.2513,70.9883,71.0043,24900.0
2012-02-13 12:00:00,89.08,89.15,89.03,89.07,16400.0,70.9804,71.0361,70.9405,70.9724,16400.0
2012-02-13 12:10:00,89.07,89.15,89.03,89.07,19300.0,70.9724,71.0361,70.9405,70.9724,19300.0
2012-02-13 12:20:00,89.07,89.15,89.03,89.1,15800.0,70.9724,71.0361,70.9405,70.9963,15800.0
2012-02-13 12:30:00,89.09,89.1,89.01,89.01,21300.0,70.9883,70.9963,70.9246,70.9246,21300.0
2012-02-13 12:40:00,89.01,89.14,88.99,89.14,55500.0,70.9246,71.0282,70.9086,71.0282,55500.0
2012-02-13 12:50:00,89.14,89.55,89.14,89.55,20100.0,71.0282,71.3549,71.0282,71.3549,20100.0
2012-02-13 13:00:00,89.52,89.78,89.44,89.44,61400.0,71.331,71.5381,71.2672,71.2672,61400.0
2012-02-13 13:10:00,89.47,89.72,89.44,89.64,34700.0,71.2911,71.4903,71.2672,71.4266,34700.0
2012-02-13 13:20:00,89.62,89.89,89.6,89.89,58100.0,71.4106,71.6258,71.3947,71.6258,58100.0
2012-02-13 13:30:00,89.89,89.99,89.78,89.82,130900.0,71.6258,71.7055,71.5381,71.57,130900.0
2012-02-13 13:40:00,89.82,89.83,89.69,89.79,27400.0,71.57,71.578,71.4664,71.5461,27400.0
2012-02-13 13:50:00,89.8,89.81,89.63,89.64,19000.0,71.5541,71.562,71.4186,71.4266,19000.0
2012-02-13 14:00:00,89.62,89.72,89.57,89.64,25500.0,71.4106,71.4903,71.3708,71.4266,25500.0
2012-02-13 14:10:00,89.66,89.76,89.57,89.76,32500.0,71.4425,71.5222,71.3708,71.5222,32500.0
2012-02-13 14:20:00,89.76,89.92,89.74,89.92,29800.0,71.5222,71.6497,71.5063,71.6497,29800.0
2012-02-13 14:30:00,89.91,90.03,89.87,90.03,77700.0,71.6417,71.7373,71.6098,71.7373,77700.0
2012-02-13 14:40:00,90.03,90.19,90.02,90.06,45600.0,71.7373,71.8648,71.7294,71.7612,45600.0
2012-02-13 14:50:00,90.06,90.15,89.94,90.04,27700.0,71.7612,71.833,71.6656,71.7453,27700.0
2012-02-13 15:00:00,90.04,90.05,89.81,89.89,40200.0,71.7453,71.7533,71.562,71.6258,40200.0
2012-02-13 15:10:00,89.87,90.07,89.84,90.06,22800.0,71.6098,71.7692,71.5859,71.7612,22800.0
2012-02-13 15:20:00,90.05,90.24,90.03,90.19,44700.0,71.7533,71.9047,71.7373,71.8648,44700.0
2012-02-13 15:30:00,90.17,90.22,90.03,90.22,70900.0,71.8489,71.8887,71.7373,71.8887,70900.0
2012-02-13 15:40:00,90.22,90.37,90.14,90.14,88300.0,71.8887,72.0083,71.825,71.825,88300.0
2012-02-13 15:50:00,90.13,90.26,90.07,90.26,111000.0,71.817,71.9206,71.7692,71.9206,111000.0
2012-02-14 09:30:00,89.42,89.69,89.32,89.34,41900.0,71.2513,71.4664,71.1716,71.1875,41900.0
2012-02-14 09:40:00,89.35,89.59,89.34,89.56,55000.0,71.1955,71.3867,71.1875,71.3628,55000.0
2012-02-14 09:50:00,89.52,89.61,89.31,89.34,40900.0,71.331,71.4027,71.1636,71.1875,40900.0
2012-02-14 10:00:00,89.34,89.48,88.99,89.05,95100.0,71.1875,71.2991,70.9086,70.9565,95100.0
2012-02-14 10:10:00,89.08,89.09,88.78,89.05,63800.0,70.9804,70.9883,70.7413,70.9565,63800.0
2012-02-14 10:20:00,89.06,89.18,89.0,89.07,34900.0,70.9644,71.06,70.9166,70.9724,34900.0
2012-02-14 10:30:00,89.06,89.07,88.8,88.83,29100.0,70.9644,70.9724,70.7573,70.7812,29100.0
2012-02-14 10:40:00,88.82,88.86,88.71,88.75,38000.0,70.7732,70.8051,70.6855,70.7174,38000.0
2012-02-14 10:50:00,88.75,88.94,88.64,88.91,28900.0,70.7174,70.8688,70.6298,70.8449,28900.0
2012-02-14 11:00:00,88.9,88.96,88.75,88.91,20200.0,70.8369,70.8847,70.7174,70.8449,20200.0
2012-02-14 11:10:00,88.89,88.96,88.81,88.94,17700.0,70.829,70.8847,70.7652,70.8688,17700.0
2012-02-14 11:20:00,88.9,89.2,88.9,89.19,22600.0,70.8369,71.076,70.8369,71.068,22600.0
2012-02-14 11:30:00,89.19,89.33,89.19,89.32,13900.0,71.068,71.1796,71.068,71.1716,13900.0
2012-02-14 11:40:00,89.32,89.36,89.22,89.27,24200.0,71.1716,71.2035,71.0919,71.1318,24200.0
2012-02-14 11:50:00,89.28,89.36,89.12,89.16,24200.0,71.1397,71.2035,71.0122,71.0441,24200.0
2012-02-14 12:00:00,89.17,89.2,89.04,89.09,39900.0,71.0521,71.076,70.9485,70.9883,39900.0
2012-02-14 12:10:00,89.12,89.13,88.89,88.92,39600.0,71.0122,71.0202,70.829,70.8529,39600.0
2012-02-14 12:20:00,88.92,88.96,88.89,88.94,28700.0,70.8529,70.8847,70.829,70.8688,28700.0
2012-02-14 12:30:00,88.94,89.0,88.88,88.95,57700.0,70.8688,70.9166,70.821,70.8768,57700.0
2012-02-14 12:40:00,88.95,89.06,88.92,89.06,18100.0,70.8768,70.9644,70.8529,70.9644,18100.0
2012-02-14 12:50:00,89.07,89.07,88.79,88.85,26500.0,70.9724,70.9724,70.7493,70.7971,26500.0
2012-02-14 13:00:00,88.85,88.95,88.75,88.78,51000.0,70.7971,70.8768,70.7174,70.7413,51000.0
2012-02-14 13:10:00,88.77,88.92,88.71,88.76,21200.0,70.7333,70.8529,70.6855,70.7254,21200.0
2012-02-14 13:20:00,88.79,88.87,88.73,88.81,8600.0,70.7493,70.813,70.7015,70.7652,8600.0
2012-02-14 13:30:00,88.81,89.03,88.79,88.97,34200.0,70.7652,70.9405,70.7493,70.8927,34200.0
2012-02-14 13:40:00,88.96,88.98,88.76,88.77,17300.0,70.8847,70.9007,70.7254,70.7333,17300.0
2012-02-14 13:50:00,88.78,88.86,88.6,88.84,56600.0,70.7413,70.8051,70.5979,70.7891,56600.0
2012-02-14 14:00:00,88.85,88.87,88.69,88.69,21200.0,70.7971,70.813,70.6696,70.6696,21200.0
2012-02-14 14:10:00,88.69,88.73,88.62,88.67,22600.0,70.6696,70.7015,70.6138,70.6537,22600.0
2012-02-14 14:20:00,88.66,88.69,88.52,88.53,25100.0,70.6457,70.6696,70.5341,70.5421,25100.0
2012-02-14 14:30:00,88.53,88.66,88.5,88.64,28500.0,70.5421,70.6457,70.5182,70.6298,28500.0
2012-02-14 14:40:00,88.64,88.66,88.47,88.51,26400.0,70.6298,70.6457,70.4943,70.5262,26400.0
2012-02-14 14:50:00,88.52,88.65,88.51,88.63,37800.0,70.5341,70.6377,70.5262,70.6218,37800.0
2012-02-14 15:00:00,88.65,88.8,88.63,88.64,18700.0,70.6377,70.7573,70.6218,70.6298,18700.0
2012-02-14 15:10:00,88.65,88.71,88.46,88.53,24000.0,70.6377,70.6855,70.4863,70.5421,24000.0
2012-02-14 15:20:00,88.54,88.54,88.32,88.33,37800.0,70.5501,70.5501,70.3748,70.3827,37800.0
2012-02-14 15:30:00,88.33,88.8,88.28,88.78,49900.0,70.3827,70.7573,70.3429,70.7413,49900.0
2012-02-14 15:40:00,88.78,89.13,88.76,89.09,54900.0,70.7413,71.0202,70.7254,70.9883,54900.0
2012-02-14 15:50:00,89.15,89.2,88.88,88.99,127100.0,71.0361,71.076,70.821,70.9086,127100.0
2012-02-15 09:30:00,89.35,89.41,88.85,88.93,55800.0,71.1955,71.2433,70.7971,70.8608,55800.0
2012-02-15 09:40:00,88.94,88.95,87.22,88.41,234800.0,70.8688,70.8768,69.4983,70.4465,234800.0
2012-02-15 09:50:00,88.45,88.83,88.4,88.75,31700.0,70.4784,70.7812,70.4385,70.7174,31700.0
2012-02-15 10:00:00,88.79,88.8,88.36,88.36,33100.0,70.7493,70.7573,70.4067,70.4067,33100.0
2012-02-15 10:10:00,88.34,88.34,88.04,88.06,93100.0,70.3907,70.3907,70.1517,70.1676,93100.0
2012-02-15 10:20:00,88.09,88.1,87.9,87.97,79200.0,70.1915,70.1995,70.0401,70.0959,79200.0
2012-02-15 10:30:00,87.98,88.16,87.8,87.87,97500.0,70.1039,70.2473,69.9604,70.0162,97500.0
2012-02-15 10:40:00,87.87,88.29,87.82,88.2,28900.0,70.0162,70.3509,69.9764,70.2792,28900.0
2012-02-15 10:50:00,88.2,88.38,88.18,88.26,48100.0,70.2792,70.4226,70.2632,70.327,48100.0
2012-02-15 11:00:00,88.27,88.6,88.25,88.49,53500.0,70.3349,70.5979,70.319,70.5102,53500.0
2012-02-15 11:10:00,88.45,88.45,88.24,88.36,28100.0,70.4784,70.4784,70.311,70.4067,28100.0
2012-02-15 11:20:00,88.37,88.42,88.25,88.33,20500.0,70.4146,70.4545,70.319,70.3827,20500.0
2012-02-15 11:30:00,88.33,88.4,88.26,88.4,17100.0,70.3827,70.4385,70.327,70.4385,17100.0
2012-02-15 11:40:00,88.37,88.61,88.37,88.58,14100.0,70.4146,70.6059,70.4146,70.582,14100.0
2012-02-15 11:50:00,88.55,88.55,88.41,88.52,37100.0,70.558,70.558,70.4465,70.5341,37100.0
2012-02-15 12:00:00,88.56,88.57,88.45,88.5,13900.0,70.566,70.574,70.4784,70.5182,13900.0
2012-02-15 12:10:00,88.53,88.56,88.44,88.45,12400.0,70.5421,70.566,70.4704,70.4784,12400.0
2012-02-15 12:20:00,88.45,88.52,88.36,88.36,40200.0,70.4784,70.5341,70.4067,70.4067,40200.0
2012-02-15 12:30:00,88.37,88.41,88.16,88.16,25000.0,70.4146,70.4465,70.2473,70.2473,25000.0
2012-02-15 12:40:00,88.18,88.23,87.93,87.93,24300.0,70.2632,70.3031,70.064,70.064,24300.0
2012-02-15 12:50:00,87.94,88.06,87.78,87.93,66400.0,70.072,70.1676,69.9445,70.064,66400.0
2012-02-15 13:00:00,87.87,88.03,87.68,88.0,30200.0,70.0162,70.1437,69.8648,70.1198,30200.0
2012-02-15 13:10:00,88.02,88.21,87.93,88.19,57200.0,70.1357,70.2871,70.064,70.2712,57200.0
2012-02-15 13:20:00,88.19,88.28,88.11,88.22,29200.0,70.2712,70.3429,70.2074,70.2951,29200.0
2012-02-15 13:30:00,88.23,88.36,88.01,88.29,30400.0,70.3031,70.4067,70.1278,70.3509,30400.0
2012-02-15 13:40:00,88.3,88.33,88.04,88.16,26000.0,70.3588,70.3827,70.1517,70.2473,26000.0
2012-02-15 13:50:00,88.22,88.35,88.2,88.33,12600.0,70.2951,70.3987,70.2792,70.3827,12600.0
2012-02-15 14:00:00,88.35,88.42,87.98,88.12,20700.0,70.3987,70.4545,70.1039,70.2154,20700.0
2012-02-15 14:10:00,88.18,88.2,87.82,87.82,48000.0,70.2632,70.2792,69.9764,69.9764,48000.0
2012-02-15 14:20:00,87.82,88.19,87.8,88.12,50700.0,69.9764,70.2712,69.9604,70.2154,50700.0
2012-02-15 14:30:00,88.08,88.1,87.91,88.0,14800.0,70.1835,70.1995,70.0481,70.1198,14800.0
2012-02-15 14:40:00,87.97,88.1,87.83,88.05,31000.0,70.0959,70.1995,69.9843,70.1596,31000.0
2012-02-15 14:50:00,88.06,88.07,87.48,87.49,57000.0,70.1676,70.1756,69.7055,69.7134,57000.0
2012-02-15 15:00:00,87.49,87.58,87.39,87.54,60800.0,69.7134,69.7851,69.6337,69.7533,60800.0
2012-02-15 15:10:00,87.5,87.66,87.45,87.53,31600.0,69.7214,69.8489,69.6815,69.7453,31600.0
2012-02-15 15:20:00,87.54,87.69,87.52,87.57,33300.0,69.7533,69.8728,69.7373,69.7772,33300.0
2012-02-15 15:30:00,87.54,87.67,87.45,87.57,54800.0,69.7533,69.8568,69.6815,69.7772,54800.0
2012-02-15 15:40:00,87.58,87.76,87.5,87.65,47700.0,69.7851,69.9286,69.7214,69.8409,47700.0
2012-02-15 15:50:00,87.66,87.78,87.48,87.66,112400.0,69.8489,69.9445,69.7055,69.8489,112400.0
2012-02-16 09:30:00,87.58,88.61,87.57,88.5,62700.0,69.7851,70.6059,69.7772,70.5182,62700.0
2012-02-16 09:40:00,88.54,89.06,88.49,88.7,66800.0,70.5501,70.9644,70.5102,70.6776,66800.0
2012-02-16 09:50:00,88.7,88.85,88.39,88.74,64400.0,70.6776,70.7971,70.4306,70.7094,64400.0
2012-02-16 10:00:00,88.79,88.93,88.7,88.79,15800.0,70.7493,70.8608,70.6776,70.7493,15800.0
2012-02-16 10:10:00,88.81,88.89,88.6,88.62,43700.0,70.7652,70.829,70.5979,70.6138,43700.0
2012-02-16 10:20:00,88.67,88.74,88.53,88.59,22500.0,70.6537,70.7094,70.5421,70.5899,22500.0
2012-02-16 10:30:00,88.63,88.69,88.36,88.59,29500.0,70.6218,70.6696,70.4067,70.5899,29500.0
2012-02-16 10:40:00,88.55,88.55,88.25,88.27,20200.0,70.558,70.558,70.319,70.3349,20200.0
2012-02-16 10:50:00,88.29,88.31,88.04,88.18,43700.0,70.3509,70.3668,70.1517,70.2632,43700.0
2012-02-16 11:00:00,88.2,88.22,87.95,87.95,33900.0,70.2792,70.2951,70.08,70.08,33900.0
2012-02-16 11:10:00,87.96,88.17,87.9,88.14,18700.0,70.0879,70.2553,70.0401,70.2314,18700.0
2012-02-16 11:20:00,88.19,88.41,88.13,88.38,20000.0,70.2712,70.4465,70.2234,70.4226,20000.0
2012-02-16 11:30:00,88.35,88.74,88.31,88.73,14400.0,70.3987,70.7094,70.3668,70.7015,14400.0
2012-02-16 11:40:00,88.65,88.86,88.58,88.85,21800.0,70.6377,70.8051,70.582,70.7971,21800.0
2012-02-16 11:50:00,88.86,89.18,88.85,89.15,37100.0,70.8051,71.06,70.7971,71.0361,37100.0
2012-02-16 12:00:00,89.17,89.26,88.9,88.95,47000.0,71.0521,71.1238,70.8369,70.8768,47000.0
2012-02-16 12:10:00,88.94,88.98,88.72,88.77,37900.0,70.8688,70.9007,70.6935,70.7333,37900.0
2012-02-16 12:20:00,88.78,88.92,88.73,88.84,36700.0,70.7413,70.8529,70.7015,70.7891,36700.0
2012-02-16 12:30:00,88.87,89.06,88.87,89.06,11000.0,70.813,70.9644,70.813,70.9644,11000.0
2012-02-16 12:40:00,89.05,89.06,88.98,89.0,13900.0,70.9565,70.9644,70.9007,70.9166,13900.0
2012-02-16 12:50:00,89.01,89.18,89.0,89.18,21000.0,70.9246,71.06,70.9166,71.06,21000.0
2012-02-16 13:00:00,89.18,89.35,89.12,89.35,26100.0,71.06,71.1955,71.0122,71.1955,26100.0
2012-02-16 13:10:00,89.35,89.55,89.35,89.43,64400.0,71.1955,71.3549,71.1955,71.2592,64400.0
2012-02-16 13:20:00,89.41,89.42,89.16,89.18,21300.0,71.2433,71.2513,71.0441,71.06,21300.0
2012-02-16 13:30:00,89.18,89.46,89.18,89.46,22900.0,71.06,71.2831,71.06,71.2831,22900.0
2012-02-16 13:40:00,89.42,89.53,89.37,89.49,27200.0,71.2513,71.3389,71.2114,71.3071,27200.0
2012-02-16 13:50:00,89.5,89.53,89.41,89.47,13500.0,71.315,71.3389,71.2433,71.2911,13500.0
2012-02-16 14:00:00,89.48,89.49,89.29,89.31,24500.0,71.2991,71.3071,71.1477,71.1636,24500.0
2012-02-16 14:10:00,89.31,89.41,89.31,89.39,11000.0,71.1636,71.2433,71.1636,71.2274,11000.0
2012-02-16 14:20:00,89.35,89.35,89.22,89.26,17700.0,71.1955,71.1955,71.0919,71.1238,17700.0
2012-02-16 14:30:00,89.26,89.36,89.2,89.26,27000.0,71.1238,71.2035,71.076,71.1238,27000.0
2012-02-16 14:40:00,89.27,89.27,89.16,89.19,43700.0,71.1318,71.1318,71.0441,71.068,43700.0
2012-02-16 14:50:00,89.2,89.35,89.19,89.33,8200.0,71.076,71.1955,71.068,71.1796,8200.0
2012-02-16 15:00:00,89.33,89.37,89.13,89.14,27100.0,71.1796,71.2114,71.0202,71.0282,27100.0
2012-02-16 15:10:00,89.13,89.15,89.0,89.09,23500.0,71.0202,71.0361,70.9166,70.9883,23500.0
2012-02-16 15:20:00,89.09,89.1,89.0,89.09,27800.0,70.9883,70.9963,70.9166,70.9883,27800.0
2012-02-16 15:30:00,89.1,89.17,89.06,89.11,34000.0,70.9963,71.0521,70.9644,71.0043,34000.0
2012-02-16 15:40:00,89.12,89.32,89.1,89.32,45600.0,71.0122,71.1716,70.9963,71.1716,45600.0
2012-02-16 15:50:00,89.3,89.33,89.19,89.25,71000.0,71.1557,71.1796,71.068,71.1158,71000.0
2012-02-17 09:30:00,89.89,89.92,89.58,89.72,123500.0,71.6258,71.6497,71.3788,71.4903,123500.0
2012-02-17 09:40:00,89.72,89.9,89.34,89.44,25900.0,71.4903,71.6337,71.1875,71.2672,25900.0
2012-02-17 09:50:00,89.33,89.49,89.2,89.45,24400.0,71.1796,71.3071,71.076,71.2752,24400.0
2012-02-17 10:00:00,89.45,89.45,89.17,89.31,22300.0,71.2752,71.2752,71.0521,71.1636,22300.0
2012-02-17 10:10:00,89.29,89.55,89.29,89.36,13400.0,71.1477,71.3549,71.1477,71.2035,13400.0
2012-02-17 10:20:00,89.36,89.44,89.23,89.26,22100.0,71.2035,71.2672,71.0999,71.1238,22100.0
2012-02-17 10:30:00,89.26,89.34,89.25,89.25,14500.0,71.1238,71.1875,71.1158,71.1158,14500.0
2012-02-17 10:40:00,89.25,89.29,89.08,89.13,17800.0,71.1158,71.1477,70.9804,71.0202,17800.0
2012-02-17 10:50:00,89.17,89.17,89.05,89.08,38200.0,71.0521,71.0521,70.9565,70.9804,38200.0
2012-02-17 11:00:00,89.08,89.11,89.01,89.05,14300.0,70.9804,71.0043,70.9246,70.9565,14300.0
2012-02-17 11:10:00,89.03,89.07,88.91,89.03,11700.0,70.9405,70.9724,70.8449,70.9405,11700.0
2012-02-17 11:20:00,89.02,89.15,89.02,89.15,17100.0,70.9325,71.0361,70.9325,71.0361,17100.0
2012-02-17 11:30:00,89.12,89.19,89.1,89.1,10500.0,71.0122,71.068,70.9963,70.9963,10500.0
2012-02-17 11:40:00,89.14,89.15,88.99,89.0,13300.0,71.0282,71.0361,70.9086,70.9166,13300.0
2012-02-17 11:50:00,89.01,89.11,89.0,89.05,20800.0,70.9246,71.0043,70.9166,70.9565,20800.0
2012-02-17 12:00:00,89.04,89.04,88.6,88.7,75500.0,70.9485,70.9485,70.5979,70.6776,75500.0
2012-02-17 12:10:00,88.7,88.76,88.67,88.75,23400.0,70.6776,70.7254,70.6537,70.7174,23400.0
2012-02-17 12:20:00,88.75,88.83,88.71,88.82,12400.0,70.7174,70.7812,70.6855,70.7732,12400.0
2012-02-17 12:30:00,88.83,89.12,88.82,89.12,14100.0,70.7812,71.0122,70.7732,71.0122,14100.0
2012-02-17 12:40:00,89.12,89.12,88.99,88.99,12800.0,71.0122,71.0122,70.9086,70.9086,12800.0
2012-02-17 12:50:00,88.96,88.96,88.78,88.88,16800.0,70.8847,70.8847,70.7413,70.821,16800.0
2012-02-17 13:00:00,88.88,88.88,88.77,88.77,7300.0,70.821,70.821,70.7333,70.7333,7300.0
2012-02-17 13:10:00,88.77,88.9,88.74,88.85,34100.0,70.7333,70.8369,70.7094,70.7971,34100.0
2012-02-17 13:20:00,88.85,88.9,88.81,88.88,7900.0,70.7971,70.8369,70.7652,70.821,7900.0
2012-02-17 13:30:00,88.87,88.89,88.84,88.86,42900.0,70.813,70.829,70.7891,70.8051,42900.0
2012-02-17 13:40:00,88.86,88.87,88.82,88.82,13700.0,70.8051,70.813,70.7732,70.7732,13700.0
2012-02-17 13:50:00,88.85,88.85,88.73,88.8,17300.0,70.7971,70.7971,70.7015,70.7573,17300.0
2012-02-17 14:00:00,88.8,88.81,88.74,88.76,15000.0,70.7573,70.7652,70.7094,70.7254,15000.0
2012-02-17 14:10:00,88.75,88.8,88.69,88.73,18100.0,70.7174,70.7573,70.6696,70.7015,18100.0
2012-02-17 14:20:00,88.73,88.74,88.68,88.72,25300.0,70.7015,70.7094,70.6616,70.6935,25300.0
2012-02-17 14:30:00,88.73,88.75,88.7,88.71,24500.0,70.7015,70.7174,70.6776,70.6855,24500.0
2012-02-17 14:40:00,88.71,88.76,88.64,88.71,35100.0,70.6855,70.7254,70.6298,70.6855,35100.0
2012-02-17 14:50:00,88.71,88.74,88.61,88.63,52700.0,70.6855,70.7094,70.6059,70.6218,52700.0
2012-02-17 15:00:00,88.63,88.67,88.59,88.62,43700.0,70.6218,70.6537,70.5899,70.6138,43700.0
2012-02-17 15:10:00,88.62,88.74,88.59,88.73,47900.0,70.6138,70.7094,70.5899,70.7015,47900.0
2012-02-17 15:20:00,88.73,88.77,88.69,88.71,55000.0,70.7015,70.7333,70.6696,70.6855,55000.0
2012-02-17 15:30:00,88.72,88.81,88.65,88.81,64300.0,70.6935,70.7652,70.6377,70.7652,64300.0
2012-02-17 15:40:00,88.81,88.84,88.56,88.64,74300.0,70.7652,70.7891,70.566,70.6298,74300.0
2012-02-17 15:50:00,88.64,88.67,88.53,88.6,105800.0,70.6298,70.6537,70.5421,70.5979,105800.0
2012-02-21 09:30:00,88.64,89.32,88.64,89.29,49500.0,70.6298,71.1716,70.6298,71.1477,49500.0
2012-02-21 09:40:00,89.3,89.75,89.28,89.32,28700.0,71.1557,71.5142,71.1397,71.1716,28700.0
2012-02-21 09:50:00,89.32,90.0,89.31,89.99,86500.0,71.1716,71.7134,71.1636,71.7055,86500.0
2012-02-21 10:00:00,89.98,90.29,89.82,89.96,129800.0,71.6975,71.9445,71.57,71.6816,129800.0
2012-02-21 10:10:00,89.95,90.05,89.83,90.02,114300.0,71.6736,71.7533,71.578,71.7294,114300.0
2012-02-21 10:20:00,89.98,90.15,89.91,90.1,54900.0,71.6975,71.833,71.6417,71.7931,54900.0
2012-02-21 10:30:00,90.08,90.15,90.04,90.14,66100.0,71.7772,71.833,71.7453,71.825,66100.0
2012-02-21 10:40:00,90.14,90.29,90.06,90.26,51400.0,71.825,71.9445,71.7612,71.9206,51400.0
2012-02-21 10:50:00,90.27,90.45,90.19,90.38,51000.0,71.9286,72.072,71.8648,72.0162,51000.0
2012-02-21 11:00:00,90.4,90.65,90.3,90.65,32000.0,72.0322,72.2314,71.9525,72.2314,32000.0
2012-02-21 11:10:00,90.62,90.66,90.43,90.61,66700.0,72.2075,72.2393,72.0561,72.1995,66700.0
2012-02-21 11:20:00,90.64,90.94,90.6,90.93,37600.0,72.2234,72.4624,72.1915,72.4545,37600.0
2012-02-21 11:30:00,90.93,90.98,90.87,90.96,32200.0,72.4545,72.4943,72.4067,72.4784,32200.0
2012-02-21 11:40:00,90.95,91.0,90.85,90.89,39600.0,72.4704,72.5102,72.3907,72.4226,39600.0
2012-02-21 11:50:00,90.87,90.87,90.64,90.69,45800.0,72.4067,72.4067,72.2234,72.2632,45800.0
2012-02-21 12:00:00,90.68,90.98,90.54,90.9,35800.0,72.2553,72.4943,72.1437,72.4306,35800.0
2012-02-21 12:10:00,90.93,90.99,90.79,90.79,26200.0,72.4545,72.5023,72.3429,72.3429,26200.0
2012-02-21 12:20:00,90.8,90.98,90.8,90.98,20000.0,72.3509,72.4943,72.3509,72.4943,20000.0
2012-02-21 12:30:00,90.97,91.0,90.86,90.94,24500.0,72.4863,72.5102,72.3987,72.4624,24500.0
2012-02-21 12:40:00,90.91,90.91,90.72,90.82,43200.0,72.4385,72.4385,72.2871,72.3668,43200.0
2012-02-21 12:50:00,90.83,90.84,90.71,90.71,17900.0,72.3748,72.3828,72.2792,72.2792,17900.0
2012-02-21 13:00:00,90.7,90.82,90.63,90.8,26300.0,72.2712,72.3668,72.2154,72.3509,26300.0
2012-02-21 13:10:00,90.8,90.99,90.8,90.95,24300.0,72.3509,72.5023,72.3509,72.4704,24300.0
2012-02-21 13:20:00,90.98,91.0,90.87,90.92,23800.0,72.4943,72.5102,72.4067,72.4465,23800.0
2012-02-21 13:30:00,90.93,90.99,90.88,90.95,45600.0,72.4545,72.5023,72.4146,72.4704,45600.0
2012-02-21 13:40:00,90.95,90.95,90.78,90.94,22900.0,72.4704,72.4704,72.3349,72.4624,22900.0
2012-02-21 13:50:00,90.95,90.95,90.78,90.81,31600.0,72.4704,72.4704,72.3349,72.3588,31600.0
2012-02-21 14:00:00,90.82,90.84,90.68,90.7,32200.0,72.3668,72.3828,72.2553,72.2712,32200.0
2012-02-21 14:10:00,90.68,90.68,90.47,90.56,44400.0,72.2553,72.2553,72.0879,72.1596,44400.0
2012-02-21 14:20:00,90.56,90.77,90.54,90.77,26200.0,72.1596,72.327,72.1437,72.327,26200.0
2012-02-21 14:30:00,90.78,90.79,90.48,90.51,29300.0,72.3349,72.3429,72.0959,72.1198,29300.0
2012-02-21 14:40:00,90.51,90.57,90.32,90.53,41700.0,72.1198,72.1676,71.9684,72.1357,41700.0
2012-02-21 14:50:00,90.53,90.58,90.2,90.36,26300.0,72.1357,72.1756,71.8728,72.0003,26300.0
2012-02-21 15:00:00,90.34,90.38,90.25,90.26,41100.0,71.9843,72.0162,71.9126,71.9206,41100.0
2012-02-21 15:10:00,90.26,90.3,90.13,90.13,49200.0,71.9206,71.9525,71.817,71.817,49200.0
2012-02-21 15:20:00,90.11,90.18,89.95,90.0,95900.0,71.8011,71.8569,71.6736,71.7134,95900.0
2012-02-21 15:30:00,90.0,90.2,89.9,90.16,201200.0,71.7134,71.8728,71.6337,71.8409,201200.0
2012-02-21 15:40:00,90.13,90.31,90.06,90.13,66500.0,71.817,71.9604,71.7612,71.817,66500.0
2012-02-21 15:50:00,90.13,90.15,89.98,89.99,211200.0,71.817,71.833,71.6975,71.7055,211200.0
2012-02-22 09:30:00,89.83,90.44,89.4,89.94,35300.0,71.578,72.064,71.2353,71.6656,35300.0
2012-02-22 09:40:00,89.92,90.21,89.89,89.99,37400.0,71.6497,71.8808,71.6258,71.7055,37400.0
2012-02-22 09:50:00,89.92,90.02,89.85,89.99,78300.0,71.6497,71.7294,71.5939,71.7055,78300.0
2012-02-22 10:00:00,89.92,89.95,89.58,89.72,46800.0,71.6497,71.6736,71.3788,71.4903,46800.0
2012-02-22 10:10:00,89.72,89.99,89.64,89.69,41600.0,71.4903,71.7055,71.4266,71.4664,41600.0
2012-02-22 10:20:00,89.68,89.69,89.44,89.61,34900.0,71.4584,71.4664,71.2672,71.4027,34900.0
2012-02-22 10:30:00,89.61,89.72,89.44,89.6,33400.0,71.4027,71.4903,71.2672,71.3947,33400.0
2012-02-22 10:40:00,89.59,89.75,89.55,89.68,19900.0,71.3867,71.5142,71.3549,71.4584,19900.0
2012-02-22 10:50:00,89.75,89.81,89.34,89.45,22100.0,71.5142,71.562,71.1875,71.2752,22100.0
2012-02-22 11:00:00,89.52,89.81,89.47,89.8,14900.0,71.331,71.562,71.2911,71.5541,14900.0
2012-02-22 11:10:00,89.8,89.8,89.47,89.48,17700.0,71.5541,71.5541,71.2911,71.2991,17700.0
2012-02-22 11:20:00,89.47,89.62,89.44,89.53,14200.0,71.2911,71.4106,71.2672,71.3389,14200.0
2012-02-22 11:30:00,89.54,89.55,89.36,89.39,14900.0,71.3469,71.3549,71.2035,71.2274,14900.0
2012-02-22 11:40:00,89.4,89.48,89.21,89.25,56300.0,71.2353,71.2991,71.0839,71.1158,56300.0
2012-02-22 11:50:00,89.25,89.36,89.23,89.27,14300.0,71.1158,71.2035,71.0999,71.1318,14300.0
2012-02-22 12:00:00,89.26,89.48,89.21,89.46,47700.0,71.1238,71.2991,71.0839,71.2831,47700.0
2012-02-22 12:10:00,89.47,89.68,89.47,89.63,27800.0,71.2911,71.4584,71.2911,71.4186,27800.0
2012-02-22 12:20:00,89.61,89.68,89.54,89.61,12900.0,71.4027,71.4584,71.3469,71.4027,12900.0
2012-02-22 12:30:00,89.61,89.7,89.49,89.65,15700.0,71.4027,71.4744,71.3071,71.4345,15700.0
2012-02-22 12:40:00,89.65,89.84,89.65,89.78,28100.0,71.4345,71.5859,71.4345,71.5381,28100.0
2012-02-22 12:50:00,89.78,89.94,89.78,89.85,33000.0,71.5381,71.6656,71.5381,71.5939,33000.0
2012-02-22 13:00:00,89.85,90.16,89.81,90.13,19000.0,71.5939,71.8409,71.562,71.817,19000.0
2012-02-22 13:10:00,90.14,90.35,90.14,90.23,26200.0,71.825,71.9923,71.825,71.8967,26200.0
2012-02-22 13:20:00,90.24,90.25,90.14,90.16,7700.0,71.9047,71.9126,71.825,71.8409,7700.0
2012-02-22 13:30:00,90.15,90.15,89.95,89.98,5600.0,71.833,71.833,71.6736,71.6975,5600.0
2012-02-22 13:40:00,90.0,90.02,89.92,90.02,6900.0,71.7134,71.7294,71.6497,71.7294,6900.0
2012-02-22 13:50:00,90.0,90.37,89.96,90.25,48900.0,71.7134,72.0083,71.6816,71.9126,48900.0
2012-02-22 14:00:00,90.22,90.23,90.05,90.05,10300.0,71.8887,71.8967,71.7533,71.7533,10300.0
2012-02-22 14:10:00,90.03,90.15,90.01,90.14,4200.0,71.7373,71.833,71.7214,71.825,4200.0
2012-02-22 14:20:00,90.12,90.25,90.08,90.25,31400.0,71.809,71.9126,71.7772,71.9126,31400.0
2012-02-22 14:30:00,90.26,90.26,89.96,89.96,41100.0,71.9206,71.9206,71.6816,71.6816,41100.0
2012-02-22 14:40:00,89.96,90.02,89.86,89.87,25000.0,71.6816,71.7294,71.6019,71.6098,25000.0
2012-02-22 14:50:00,89.86,89.88,89.76,89.76,9600.0,71.6019,71.6178,71.5222,71.5222,9600.0
2012-02-22 15:00:00,89.76,89.81,89.62,89.75,12300.0,71.5222,71.562,71.4106,71.5142,12300.0
2012-02-22 15:10:00,89.73,89.92,89.72,89.76,15600.0,71.4983,71.6497,71.4903,71.5222,15600.0
2012-02-22 15:20:00,89.74,89.82,89.61,89.77,13700.0,71.5063,71.57,71.4027,71.5302,13700.0
2012-02-22 15:30:00,89.76,90.21,89.7,90.2,71600.0,71.5222,71.8808,71.4744,71.8728,71600.0
2012-02-22 15:40:00,90.2,90.23,90.01,90.03,89400.0,71.8728,71.8967,71.7214,71.7373,89400.0
2012-02-22 15:50:00,90.04,90.04,89.85,89.97,74800.0,71.7453,71.7453,71.5939,71.6895,74800.0
2012-02-23 09:30:00,89.68,90.17,89.51,89.81,53900.0,71.4584,71.8489,71.323,71.562,53900.0
2012-02-23 09:40:00,89.81,89.91,89.43,89.43,33400.0,71.562,71.6417,71.2592,71.2592,33400.0
2012-02-23 09:50:00,89.47,89.77,89.36,89.57,21100.0,71.2911,71.5302,71.2035,71.3708,21100.0
2012-02-23 10:00:00,89.57,89.81,89.48,89.81,14300.0,71.3708,71.562,71.2991,71.562,14300.0
2012-02-23 10:10:00,89.78,89.8,89.4,89.53,26500.0,71.5381,71.5541,71.2353,71.3389,26500.0
2012-02-23 10:20:00,89.51,89.66,89.48,89.6,23800.0,71.323,71.4425,71.2991,71.3947,23800.0
2012-02-23 10:30:00,89.6,89.71,89.37,89.37,38700.0,71.3947,71.4824,71.2114,71.2114,38700.0
2012-02-23 10:40:00,89.38,89.46,89.28,89.41,41400.0,71.2194,71.2831,71.1397,71.2433,41400.0
2012-02-23 10:50:00,89.42,89.69,89.37,89.65,33100.0,71.2513,71.4664,71.2114,71.4345,33100.0
2012-02-23 11:00:00,89.62,89.63,89.4,89.44,50600.0,71.4106,71.4186,71.2353,71.2672,50600.0
2012-02-23 11:10:00,89.46,89.79,89.46,89.52,22100.0,71.2831,71.5461,71.2831,71.331,22100.0
2012-02-23 11:20:00,89.53,89.6,89.46,89.6,9900.0,71.3389,71.3947,71.2831,71.3947,9900.0
2012-02-23 11:30:00,89.59,89.61,89.45,89.46,32300.0,71.3867,71.4027,71.2752,71.2831,32300.0
2012-02-23 11:40:00,89.48,89.59,89.46,89.53,27500.0,71.2991,71.3867,71.2831,71.3389,27500.0
2012-02-23 11:50:00,89.53,89.55,89.47,89.5,23600.0,71.3389,71.3549,71.2911,71.315,23600.0
2012-02-23 12:00:00,89.5,89.59,89.46,89.59,21800.0,71.315,71.3867,71.2831,71.3867,21800.0
2012-02-23 12:10:00,89.59,89.6,89.51,89.52,6700.0,71.3867,71.3947,71.323,71.331,6700.0
2012-02-23 12:20:00,89.53,89.65,89.5,89.58,24400.0,71.3389,71.4345,71.315,71.3788,24400.0
2012-02-23 12:30:00,89.58,89.73,89.58,89.66,36200.0,71.3788,71.4983,71.3788,71.4425,36200.0
2012-02-23 12:40:00,89.66,89.69,89.58,89.61,13200.0,71.4425,71.4664,71.3788,71.4027,13200.0
2012-02-23 12:50:00,89.61,89.7,89.53,89.69,13300.0,71.4027,71.4744,71.3389,71.4664,13300.0
2012-02-23 13:00:00,89.7,89.75,89.52,89.54,9600.0,71.4744,71.5142,71.331,71.3469,9600.0
2012-02-23 13:10:00,89.55,89.57,89.51,89.53,13000.0,71.3549,71.3708,71.323,71.3389,13000.0
2012-02-23 13:20:00,89.55,89.66,89.54,89.63,23000.0,71.3549,71.4425,71.3469,71.4186,23000.0
2012-02-23 13:30:00,89.66,89.67,89.61,89.64,33800.0,71.4425,71.4505,71.4027,71.4266,33800.0
2012-02-23 13:40:00,89.63,89.84,89.62,89.83,17000.0,71.4186,71.5859,71.4106,71.578,17000.0
2012-02-23 13:50:00,89.84,90.08,89.8,90.03,33800.0,71.5859,71.7772,71.5541,71.7373,33800.0
2012-02-23 14:00:00,90.03,90.07,89.94,89.97,17700.0,71.7373,71.7692,71.6656,71.6895,17700.0
2012-02-23 14:10:00,89.92,90.08,89.91,90.03,20400.0,71.6497,71.7772,71.6417,71.7373,20400.0
2012-02-23 14:20:00,90.05,90.05,89.97,90.02,10600.0,71.7533,71.7533,71.6895,71.7294,10600.0
2012-02-23 14:30:00,90.01,90.15,89.94,90.1,14200.0,71.7214,71.833,71.6656,71.7931,14200.0
2012-02-23 14:40:00,90.12,90.25,90.12,90.24,38200.0,71.809,71.9126,71.809,71.9047,38200.0
2012-02-23 14:50:00,90.25,90.28,90.18,90.25,24200.0,71.9126,71.9365,71.8569,71.9126,24200.0
2012-02-23 15:00:00,90.23,90.29,90.2,90.27,34900.0,71.8967,71.9445,71.8728,71.9286,34900.0
2012-02-23 15:10:00,90.27,90.35,90.23,90.32,28500.0,71.9286,71.9923,71.8967,71.9684,28500.0
2012-02-23 15:20:00,90.34,90.45,90.29,90.36,53200.0,71.9843,72.072,71.9445,72.0003,53200.0
2012-02-23 15:30:00,90.37,90.5,90.35,90.43,72600.0,72.0083,72.1118,71.9923,72.0561,72600.0
2012-02-23 15:40:00,90.43,90.65,90.41,90.6,146100.0,72.0561,72.2314,72.0401,72.1915,146100.0
2012-02-23 15:50:00,90.6,90.61,90.41,90.44,179500.0,72.1915,72.1995,72.0401,72.064,179500.0
2012-02-24 09:30:00,90.59,90.77,90.12,90.46,11800.0,72.1836,72.327,71.809,72.08,11800.0
2012-02-24 09:40:00,90.6,90.72,90.34,90.66,13100.0,72.1915,72.2871,71.9843,72.2393,13100.0
2012-02-24 09:50:00,90.67,91.0,90.65,91.0,11300.0,72.2473,72.5102,72.2314,72.5102,11300.0
2012-02-24 10:00:00,90.93,90.94,90.72,90.72,18600.0,72.4545,72.4624,72.2871,72.2871,18600.0
2012-02-24 10:10:00,90.72,90.76,90.33,90.33,14300.0,72.2871,72.319,71.9764,71.9764,14300.0
2012-02-24 10:20:00,90.36,90.38,90.0,90.17,39400.0,72.0003,72.0162,71.7134,71.8489,39400.0
2012-02-24 10:30:00,90.23,90.36,90.18,90.36,24500.0,71.8967,72.0003,71.8569,72.0003,24500.0
2012-02-24 10:40:00,90.33,90.49,90.33,90.39,8000.0,71.9764,72.1039,71.9764,72.0242,8000.0
2012-02-24 10:50:00,90.43,90.43,90.13,90.16,19300.0,72.0561,72.0561,71.817,71.8409,19300.0
2012-02-24 11:00:00,90.15,90.48,90.13,90.34,16200.0,71.833,72.0959,71.817,71.9843,16200.0
2012-02-24 11:10:00,90.34,90.35,90.17,90.18,14800.0,71.9843,71.9923,71.8489,71.8569,14800.0
2012-02-24 11:20:00,90.18,90.29,90.17,90.28,14200.0,71.8569,71.9445,71.8489,71.9365,14200.0
2012-02-24 11:30:00,90.27,90.3,90.13,90.13,12400.0,71.9286,71.9525,71.817,71.817,12400.0
2012-02-24 11:40:00,90.14,90.16,90.0,90.15,19800.0,71.825,71.8409,71.7134,71.833,19800.0
2012-02-24 11:50:00,90.18,90.2,90.11,90.13,12400.0,71.8569,71.8728,71.8011,71.817,12400.0
2012-02-24 12:00:00,90.15,90.16,90.07,90.09,17100.0,71.833,71.8409,71.7692,71.7851,17100.0
2012-02-24 12:10:00,90.09,90.09,89.97,90.05,17700.0,71.7851,71.7851,71.6895,71.7533,17700.0
2012-02-24 12:20:00,90.05,90.12,90.05,90.09,14100.0,71.7533,71.809,71.7533,71.7851,14100.0
2012-02-24 12:30:00,90.13,90.17,90.06,90.07,6600.0,71.817,71.8489,71.7612,71.7692,6600.0
2012-02-24 12:40:00,90.08,90.2,90.07,90.12,12800.0,71.7772,71.8728,71.7692,71.809,12800.0
2012-02-24 12:50:00,90.13,90.18,90.09,90.14,5300.0,71.817,71.8569,71.7851,71.825,5300.0
2012-02-24 13:00:00,90.14,90.25,90.09,90.21,10100.0,71.825,71.9126,71.7851,71.8808,10100.0
2012-02-24 13:10:00,90.23,90.28,90.19,90.2,6100.0,71.8967,71.9365,71.8648,71.8728,6100.0
2012-02-24 13:20:00,90.19,90.23,90.16,90.18,18400.0,71.8648,71.8967,71.8409,71.8569,18400.0
2012-02-24 13:30:00,90.17,90.19,90.02,90.03,11100.0,71.8489,71.8648,71.7294,71.7373,11100.0
2012-02-24 13:40:00,90.04,90.05,89.9,89.91,7300.0,71.7453,71.7533,71.6337,71.6417,7300.0
2012-02-24 13:50:00,89.92,89.99,89.86,89.96,15300.0,71.6497,71.7055,71.6019,71.6816,15300.0
2012-02-24 14:00:00,90.0,90.1,89.98,90.05,8900.0,71.7134,71.7931,71.6975,71.7533,8900.0
2012-02-24 14:10:00,90.05,90.08,89.92,89.92,7500.0,71.7533,71.7772,71.6497,71.6497,7500.0
2012-02-24 14:20:00,89.92,90.0,89.91,89.95,27100.0,71.6497,71.7134,71.6417,71.6736,27100.0
2012-02-24 14:30:00,89.95,89.96,89.68,89.83,61600.0,71.6736,71.6816,71.4584,71.578,61600.0
2012-02-24 14:40:00,89.83,89.95,89.83,89.94,31900.0,71.578,71.6736,71.578,71.6656,31900.0
2012-02-24 14:50:00,89.94,89.94,89.72,89.87,12500.0,71.6656,71.6656,71.4903,71.6098,12500.0
2012-02-24 15:00:00,89.85,89.87,89.7,89.72,23000.0,71.5939,71.6098,71.4744,71.4903,23000.0
2012-02-24 15:10:00,89.72,89.74,89.58,89.72,10100.0,71.4903,71.5063,71.3788,71.4903,10100.0
2012-02-24 15:20:00,89.72,89.73,89.59,89.66,12300.0,71.4903,71.4983,71.3867,71.4425,12300.0
2012-02-24 15:30:00,89.66,89.75,89.56,89.72,20400.0,71.4425,71.5142,71.3628,71.4903,20400.0
2012-02-24 15:40:00,89.71,89.75,89.55,89.67,36100.0,71.4824,71.5142,71.3549,71.4505,36100.0
2012-02-24 15:50:00,89.68,89.71,89.51,89.65,101500.0,71.4584,71.4824,71.323,71.4345,101500.0
2012-02-27 09:30:00,88.67,89.18,88.67,88.97,47500.0,70.6537,71.06,70.6537,70.8927,47500.0
2012-02-27 09:40:00,89.02,89.12,88.94,89.03,54300.0,70.9325,71.0122,70.8688,70.9405,54300.0
2012-02-27 09:50:00,89.02,89.2,88.96,89.2,42900.0,70.9325,71.076,70.8847,71.076,42900.0
2012-02-27 10:00:00,89.2,89.67,89.19,89.67,29600.0,71.076,71.4505,71.068,71.4505,29600.0
2012-02-27 10:10:00,89.67,89.91,89.63,89.81,47400.0,71.4505,71.6417,71.4186,71.562,47400.0
2012-02-27 10:20:00,89.82,89.85,89.62,89.67,21900.0,71.57,71.5939,71.4106,71.4505,21900.0
2012-02-27 10:30:00,89.67,89.74,89.42,89.45,15700.0,71.4505,71.5063,71.2513,71.2752,15700.0
2012-02-27 10:40:00,89.46,89.96,89.43,89.91,19600.0,71.2831,71.6816,71.2592,71.6417,19600.0
2012-02-27 10:50:00,89.93,90.08,89.89,89.99,9400.0,71.6577,71.7772,71.6258,71.7055,9400.0
2012-02-27 11:00:00,89.97,90.23,89.97,90.23,12200.0,71.6895,71.8967,71.6895,71.8967,12200.0
2012-02-27 11:10:00,90.24,90.49,90.23,90.39,17400.0,71.9047,72.1039,71.8967,72.0242,17400.0
2012-02-27 11:20:00,90.37,90.59,90.31,90.32,41900.0,72.0083,72.1836,71.9604,71.9684,41900.0
2012-02-27 11:30:00,90.35,90.43,90.29,90.37,18800.0,71.9923,72.0561,71.9445,72.0083,18800.0
2012-02-27 11:40:00,90.34,90.42,90.1,90.19,14100.0,71.9843,72.0481,71.7931,71.8648,14100.0
2012-02-27 11:50:00,90.21,90.37,90.19,90.37,18700.0,71.8808,72.0083,71.8648,72.0083,18700.0
2012-02-27 12:00:00,90.36,90.54,90.3,90.39,19700.0,72.0003,72.1437,71.9525,72.0242,19700.0
2012-02-27 12:10:00,90.34,90.39,90.18,90.18,14500.0,71.9843,72.0242,71.8569,71.8569,14500.0
2012-02-27 12:20:00,90.18,90.28,90.15,90.28,14400.0,71.8569,71.9365,71.833,71.9365,14400.0
2012-02-27 12:30:00,90.27,90.37,90.22,90.37,12400.0,71.9286,72.0083,71.8887,72.0083,12400.0
2012-02-27 12:40:00,90.37,90.42,90.32,90.39,24600.0,72.0083,72.0481,71.9684,72.0242,24600.0
2012-02-27 12:50:00,90.43,90.68,90.32,90.47,19700.0,72.0561,72.2553,71.9684,72.0879,19700.0
2012-02-27 13:00:00,90.45,90.45,90.21,90.33,11300.0,72.072,72.072,71.8808,71.9764,11300.0
2012-02-27 13:10:00,90.34,90.38,90.28,90.29,15000.0,71.9843,72.0162,71.9365,71.9445,15000.0
2012-02-27 13:20:00,90.29,90.39,90.25,90.25,18900.0,71.9445,72.0242,71.9126,71.9126,18900.0
2012-02-27 13:30:00,90.22,90.42,90.22,90.42,5000.0,71.8887,72.0481,71.8887,72.0481,5000.0
2012-02-27 13:40:00,90.42,90.47,90.32,90.32,15200.0,72.0481,72.0879,71.9684,71.9684,15200.0
2012-02-27 13:50:00,90.29,90.37,90.19,90.28,29700.0,71.9445,72.0083,71.8648,71.9365,29700.0
2012-02-27 14:00:00,90.27,90.43,90.25,90.38,18700.0,71.9286,72.0561,71.9126,72.0162,18700.0
2012-02-27 14:10:00,90.39,90.45,90.28,90.28,11700.0,72.0242,72.072,71.9365,71.9365,11700.0
2012-02-27 14:20:00,90.26,90.32,90.19,90.28,13700.0,71.9206,71.9684,71.8648,71.9365,13700.0
2012-02-27 14:30:00,90.28,90.28,90.18,90.22,12800.0,71.9365,71.9365,71.8569,71.8887,12800.0
2012-02-27 14:40:00,90.22,90.35,90.22,90.32,15100.0,71.8887,71.9923,71.8887,71.9684,15100.0
2012-02-27 14:50:00,90.33,90.33,90.25,90.29,12900.0,71.9764,71.9764,71.9126,71.9445,12900.0
2012-02-27 15:00:00,90.29,90.53,90.29,90.47,21900.0,71.9445,72.1357,71.9445,72.0879,21900.0
2012-02-27 15:10:00,90.46,90.49,90.26,90.38,23900.0,72.08,72.1039,71.9206,72.0162,23900.0
2012-02-27 15:20:00,90.39,90.42,90.29,90.36,20000.0,72.0242,72.0481,71.9445,72.0003,20000.0
2012-02-27 15:30:00,90.36,90.56,90.36,90.43,36600.0,72.0003,72.1596,72.0003,72.0561,36600.0
2012-02-27 15:40:00,90.43,90.49,90.24,90.37,35500.0,72.0561,72.1039,71.9047,72.0083,35500.0
2012-02-27 15:50:00,90.39,90.46,90.27,90.29,78500.0,72.0242,72.08,71.9286,71.9445,78500.0
2012-02-28 09:30:00,90.3,90.62,89.73,89.73,82000.0,71.9525,72.2075,71.4983,71.4983,82000.0
2012-02-28 09:40:00,89.72,90.04,89.39,90.0,53200.0,71.4903,71.7453,71.2274,71.7134,53200.0
2012-02-28 09:50:00,89.96,90.14,89.91,90.09,69200.0,71.6816,71.825,71.6417,71.7851,69200.0
2012-02-28 10:00:00,90.09,90.45,89.98,90.0,70600.0,71.7851,72.072,71.6975,71.7134,70600.0
2012-02-28 10:10:00,90.02,90.16,89.85,90.11,32200.0,71.7294,71.8409,71.5939,71.8011,32200.0
2012-02-28 10:20:00,90.1,90.31,90.03,90.23,16800.0,71.7931,71.9604,71.7373,71.8967,16800.0
2012-02-28 10:30:00,90.23,90.54,90.22,90.36,45400.0,71.8967,72.1437,71.8887,72.0003,45400.0
2012-02-28 10:40:00,90.36,90.69,90.28,90.4,22700.0,72.0003,72.2632,71.9365,72.0322,22700.0
2012-02-28 10:50:00,90.41,90.45,90.26,90.36,19100.0,72.0401,72.072,71.9206,72.0003,19100.0
2012-02-28 11:00:00,90.33,90.5,90.29,90.47,27000.0,71.9764,72.1118,71.9445,72.0879,27000.0
2012-02-28 11:10:00,90.5,90.5,90.33,90.4,27300.0,72.1118,72.1118,71.9764,72.0322,27300.0
2012-02-28 11:20:00,90.43,90.45,90.33,90.36,23100.0,72.0561,72.072,71.9764,72.0003,23100.0
2012-02-28 11:30:00,90.4,90.44,90.33,90.4,11800.0,72.0322,72.064,71.9764,72.0322,11800.0
2012-02-28 11:40:00,90.37,90.4,90.23,90.26,57300.0,72.0083,72.0322,71.8967,71.9206,57300.0
2012-02-28 11:50:00,90.28,90.32,90.13,90.3,45900.0,71.9365,71.9684,71.817,71.9525,45900.0
2012-02-28 12:00:00,90.26,90.3,90.17,90.18,19300.0,71.9206,71.9525,71.8489,71.8569,19300.0
2012-02-28 12:10:00,90.17,90.21,90.04,90.15,69100.0,71.8489,71.8808,71.7453,71.833,69100.0
2012-02-28 12:20:00,90.14,90.24,90.09,90.22,22200.0,71.825,71.9047,71.7851,71.8887,22200.0
2012-02-28 12:30:00,90.22,90.41,90.19,90.39,18800.0,71.8887,72.0401,71.8648,72.0242,18800.0
2012-02-28 12:40:00,90.39,90.51,90.33,90.5,17500.0,72.0242,72.1198,71.9764,72.1118,17500.0
2012-02-28 12:50:00,90.49,90.49,90.35,90.41,6800.0,72.1039,72.1039,71.9923,72.0401,6800.0
2012-02-28 13:00:00,90.39,90.41,90.25,90.25,21800.0,72.0242,72.0401,71.9126,71.9126,21800.0
2012-02-28 13:10:00,90.25,90.35,90.23,90.29,10700.0,71.9126,71.9923,71.8967,71.9445,10700.0
2012-02-28 13:20:00,90.28,90.35,90.28,90.31,20200.0,71.9365,71.9923,71.9365,71.9604,20200.0
2012-02-28 13:30:00,90.29,90.34,90.22,90.26,22100.0,71.9445,71.9843,71.8887,71.9206,22100.0
2012-02-28 13:40:00,90.22,90.25,90.14,90.17,13100.0,71.8887,71.9126,71.825,71.8489,13100.0
2012-02-28 13:50:00,90.13,90.24,90.03,90.15,21100.0,71.817,71.9047,71.7373,71.833,21100.0
2012-02-28 14:00:00,90.17,90.27,90.15,90.16,30800.0,71.8489,71.9286,71.833,71.8409,30800.0
2012-02-28 14:10:00,90.17,90.27,90.12,90.24,25300.0,71.8489,71.9286,71.809,71.9047,25300.0
2012-02-28 14:20:00,90.2,90.23,90.05,90.13,27600.0,71.8728,71.8967,71.7533,71.817,27600.0
2012-02-28 14:30:00,90.13,90.25,90.08,90.14,22000.0,71.817,71.9126,71.7772,71.825,22000.0
2012-02-28 14:40:00,90.18,90.21,90.1,90.18,14700.0,71.8569,71.8808,71.7931,71.8569,14700.0
2012-02-28 14:50:00,90.19,90.31,90.17,90.22,17700.0,71.8648,71.9604,71.8489,71.8887,17700.0
2012-02-28 15:00:00,90.21,90.26,90.14,90.2,14000.0,71.8808,71.9206,71.825,71.8728,14000.0
2012-02-28 15:10:00,90.21,90.38,90.14,90.3,18300.0,71.8808,72.0162,71.825,71.9525,18300.0
2012-02-28 15:20:00,90.3,90.39,90.24,90.24,16800.0,71.9525,72.0242,71.9047,71.9047,16800.0
2012-02-28 15:30:00,90.25,90.34,90.18,90.3,23500.0,71.9126,71.9843,71.8569,71.9525,23500.0
2012-02-28 15:40:00,90.28,90.43,90.25,90.31,41900.0,71.9365,72.0561,71.9126,71.9604,41900.0
2012-02-28 15:50:00,90.31,90.4,90.23,90.24,110700.0,71.9604,72.0322,71.8967,71.9047,110700.0
2012-02-29 09:30:00,90.54,91.21,90.31,91.14,57400.0,72.1437,72.6776,71.9604,72.6218,57400.0
2012-02-29 09:40:00,91.1,91.39,90.93,91.38,34000.0,72.5899,72.821,72.4545,72.813,34000.0
2012-02-29 09:50:00,91.47,91.47,91.28,91.42,17100.0,72.8847,72.8847,72.7334,72.8449,17100.0
2012-02-29 10:00:00,91.38,91.44,90.85,91.02,21500.0,72.813,72.8608,72.3907,72.5262,21500.0
2012-02-29 10:10:00,91.02,91.43,91.02,91.33,104700.0,72.5262,72.8529,72.5262,72.7732,104700.0
2012-02-29 10:20:00,91.34,91.35,91.06,91.11,55200.0,72.7812,72.7891,72.5581,72.5979,55200.0
2012-02-29 10:30:00,91.1,91.22,90.83,90.95,49100.0,72.5899,72.6855,72.3748,72.4704,49100.0
2012-02-29 10:40:00,90.98,91.0,90.47,90.5,40100.0,72.4943,72.5102,72.0879,72.1118,40100.0
2012-02-29 10:50:00,90.49,90.54,90.24,90.31,32800.0,72.1039,72.1437,71.9047,71.9604,32800.0
2012-02-29 11:00:00,90.35,90.35,90.11,90.28,30200.0,71.9923,71.9923,71.8011,71.9365,30200.0
2012-02-29 11:10:00,90.32,90.35,90.15,90.25,26600.0,71.9684,71.9923,71.833,71.9126,26600.0
2012-02-29 11:20:00,90.22,90.22,89.93,90.01,33000.0,71.8887,71.8887,71.6577,71.7214,33000.0
2012-02-29 11:30:00,89.96,90.16,89.76,90.06,31800.0,71.6816,71.8409,71.5222,71.7612,31800.0
2012-02-29 11:40:00,90.06,90.25,90.05,90.2,16800.0,71.7612,71.9126,71.7533,71.8728,16800.0
2012-02-29 11:50:00,90.25,90.54,90.22,90.54,54800.0,71.9126,72.1437,71.8887,72.1437,54800.0
2012-02-29 12:00:00,90.49,90.53,90.25,90.33,12400.0,72.1039,72.1357,71.9126,71.9764,12400.0
2012-02-29 12:10:00,90.36,90.64,90.36,90.61,7000.0,72.0003,72.2234,72.0003,72.1995,7000.0
2012-02-29 12:20:00,90.56,90.61,90.5,90.54,15400.0,72.1596,72.1995,72.1118,72.1437,15400.0
2012-02-29 12:30:00,90.54,90.61,90.51,90.52,8200.0,72.1437,72.1995,72.1198,72.1278,8200.0
2012-02-29 12:40:00,90.51,90.51,90.33,90.33,6100.0,72.1198,72.1198,71.9764,71.9764,6100.0
2012-02-29 12:50:00,90.35,90.53,90.33,90.51,12500.0,71.9923,72.1357,71.9764,72.1198,12500.0
2012-02-29 13:00:00,90.52,90.74,90.5,90.7,12000.0,72.1278,72.3031,72.1118,72.2712,12000.0
2012-02-29 13:10:00,90.7,90.7,90.4,90.47,12200.0,72.2712,72.2712,72.0322,72.0879,12200.0
2012-02-29 13:20:00,90.43,90.57,90.43,90.5,10600.0,72.0561,72.1676,72.0561,72.1118,10600.0
2012-02-29 13:30:00,90.5,90.55,90.43,90.54,9500.0,72.1118,72.1517,72.0561,72.1437,9500.0
2012-02-29 13:40:00,90.55,90.61,90.48,90.56,6100.0,72.1517,72.1995,72.0959,72.1596,6100.0
2012-02-29 13:50:00,90.58,90.69,90.48,90.68,16200.0,72.1756,72.2632,72.0959,72.2553,16200.0
2012-02-29 14:00:00,90.66,90.71,90.61,90.67,11100.0,72.2393,72.2792,72.1995,72.2473,11100.0
2012-02-29 14:10:00,90.67,90.7,90.42,90.42,11500.0,72.2473,72.2712,72.0481,72.0481,11500.0
2012-02-29 14:20:00,90.43,90.55,90.36,90.55,6800.0,72.0561,72.1517,72.0003,72.1517,6800.0
2012-02-29 14:30:00,90.54,90.55,90.28,90.4,31900.0,72.1437,72.1517,71.9365,72.0322,31900.0
2012-02-29 14:40:00,90.4,90.54,90.34,90.47,14900.0,72.0322,72.1437,71.9843,72.0879,14900.0
2012-02-29 14:50:00,90.47,90.54,90.23,90.23,16100.0,72.0879,72.1437,71.8967,71.8967,16100.0
2012-02-29 15:00:00,90.23,90.26,90.08,90.15,29000.0,71.8967,71.9206,71.7772,71.833,29000.0
2012-02-29 15:10:00,90.14,90.29,90.14,90.22,17200.0,71.825,71.9445,71.825,71.8887,17200.0
2012-02-29 15:20:00,90.23,90.27,90.09,90.17,16800.0,71.8967,71.9286,71.7851,71.8489,16800.0
2012-02-29 15:30:00,90.16,90.18,89.86,89.92,32700.0,71.8409,71.8569,71.6019,71.6497,32700.0
2012-02-29 15:40:00,89.97,90.16,89.82,90.07,64700.0,71.6895,71.8409,71.57,71.7692,64700.0
2012-02-29 15:50:00,90.04,90.07,89.74,89.82,110500.0,71.7453,71.7692,71.5063,71.57,110500.0
2012-03-01 09:30:00,90.07,90.68,89.94,90.58,19800.0,71.7692,72.2553,71.6656,72.1756,19800.0
2012-03-01 09:40:00,90.45,90.45,90.03,90.12,34400.0,72.072,72.072,71.7373,71.809,34400.0
2012-03-01 09:50:00,90.16,90.47,90.16,90.19,21600.0,71.8409,72.0879,71.8409,71.8648,21600.0
2012-03-01 10:00:00,90.19,90.19,89.05,89.34,98200.0,71.8648,71.8648,70.9565,71.1875,98200.0
2012-03-01 10:10:00,89.34,90.0,89.29,90.0,61200.0,71.1875,71.7134,71.1477,71.7134,61200.0
2012-03-01 10:20:00,89.98,90.0,89.76,89.78,68200.0,71.6975,71.7134,71.5222,71.5381,68200.0
2012-03-01 10:30:00,89.79,89.79,89.15,89.15,31900.0,71.5461,71.5461,71.0361,71.0361,31900.0
2012-03-01 10:40:00,89.2,89.21,88.97,89.0,66900.0,71.076,71.0839,70.8927,70.9166,66900.0
2012-03-01 10:50:00,88.98,88.98,88.58,88.82,58100.0,70.9007,70.9007,70.582,70.7732,58100.0
2012-03-01 11:00:00,88.82,88.98,88.68,88.73,58900.0,70.7732,70.9007,70.6616,70.7015,58900.0
2012-03-01 11:10:00,88.73,88.77,88.36,88.51,48000.0,70.7015,70.7333,70.4067,70.5262,48000.0
2012-03-01 11:20:00,88.51,88.92,88.42,88.91,34400.0,70.5262,70.8529,70.4545,70.8449,34400.0
2012-03-01 11:30:00,88.91,89.2,88.91,88.99,30700.0,70.8449,71.076,70.8449,70.9086,30700.0
2012-03-01 11:40:00,89.0,89.29,88.97,89.15,31300.0,70.9166,71.1477,70.8927,71.0361,31300.0
2012-03-01 11:50:00,89.17,89.18,88.93,88.96,19100.0,71.0521,71.06,70.8608,70.8847,19100.0
2012-03-01 12:00:00,88.93,89.26,88.83,89.25,37500.0,70.8608,71.1238,70.7812,71.1158,37500.0
2012-03-01 12:10:00,89.28,89.56,89.22,89.56,20000.0,71.1397,71.3628,71.0919,71.3628,20000.0
2012-03-01 12:20:00,89.56,89.69,89.42,89.49,42600.0,71.3628,71.4664,71.2513,71.3071,42600.0
2012-03-01 12:30:00,89.49,89.49,89.32,89.35,11600.0,71.3071,71.3071,71.1716,71.1955,11600.0
2012-03-01 12:40:00,89.31,89.36,89.24,89.34,15500.0,71.1636,71.2035,71.1078,71.1875,15500.0
2012-03-01 12:50:00,89.34,89.35,89.23,89.29,10000.0,71.1875,71.1955,71.0999,71.1477,10000.0
2012-03-01 13:00:00,89.26,89.35,89.22,89.31,10200.0,71.1238,71.1955,71.0919,71.1636,10200.0
2012-03-01 13:10:00,89.31,89.32,89.19,89.25,19800.0,71.1636,71.1716,71.068,71.1158,19800.0
2012-03-01 13:20:00,89.29,89.51,89.28,89.51,10000.0,71.1477,71.323,71.1397,71.323,10000.0
2012-03-01 13:30:00,89.54,89.57,89.32,89.32,42800.0,71.3469,71.3708,71.1716,71.1716,42800.0
2012-03-01 13:40:00,89.33,89.48,89.25,89.39,34500.0,71.1796,71.2991,71.1158,71.2274,34500.0
2012-03-01 13:50:00,89.35,89.47,89.35,89.43,22000.0,71.1955,71.2911,71.1955,71.2592,22000.0
2012-03-01 14:00:00,89.45,89.64,89.43,89.48,41800.0,71.2752,71.4266,71.2592,71.2991,41800.0
2012-03-01 14:10:00,89.48,89.48,89.36,89.39,20200.0,71.2991,71.2991,71.2035,71.2274,20200.0
2012-03-01 14:20:00,89.39,89.39,89.18,89.33,29700.0,71.2274,71.2274,71.06,71.1796,29700.0
2012-03-01 14:30:00,89.34,89.35,89.25,89.28,22100.0,71.1875,71.1955,71.1158,71.1397,22100.0
2012-03-01 14:40:00,89.29,89.43,89.28,89.43,21400.0,71.1477,71.2592,71.1397,71.2592,21400.0
2012-03-01 14:50:00,89.43,89.47,89.33,89.43,13700.0,71.2592,71.2911,71.1796,71.2592,13700.0
2012-03-01 15:00:00,89.43,89.51,89.34,89.35,31600.0,71.2592,71.323,71.1875,71.1955,31600.0
2012-03-01 15:10:00,89.35,89.43,89.14,89.14,29700.0,71.1955,71.2592,71.0282,71.0282,29700.0
2012-03-01 15:20:00,89.09,89.21,88.95,89.19,43800.0,70.9883,71.0839,70.8768,71.068,43800.0
2012-03-01 15:30:00,89.17,89.17,88.9,89.01,28900.0,71.0521,71.0521,70.8369,70.9246,28900.0
2012-03-01 15:40:00,89.01,89.33,88.97,89.33,53900.0,70.9246,71.1796,70.8927,71.1796,53900.0
2012-03-01 15:50:00,89.33,89.44,89.23,89.33,72800.0,71.1796,71.2672,71.0999,71.1796,72800.0
2012-03-02 09:30:00,89.34,89.45,89.17,89.33,18000.0,71.1875,71.2752,71.0521,71.1796,18000.0
2012-03-02 09:40:00,89.34,89.46,89.11,89.21,36100.0,71.1875,71.2831,71.0043,71.0839,36100.0
2012-03-02 09:50:00,89.2,89.63,89.18,89.2,37700.0,71.076,71.4186,71.06,71.076,37700.0
2012-03-02 10:00:00,89.23,89.46,89.15,89.2,21700.0,71.0999,71.2831,71.0361,71.076,21700.0
2012-03-02 10:10:00,89.24,89.66,89.21,89.61,22200.0,71.1078,71.4425,71.0839,71.4027,22200.0
2012-03-02 10:20:00,89.58,89.6,89.48,89.48,7200.0,71.3788,71.3947,71.2991,71.2991,7200.0
2012-03-02 10:30:00,89.48,89.52,89.16,89.17,19300.0,71.2991,71.331,71.0441,71.0521,19300.0
2012-03-02 10:40:00,89.19,89.19,88.84,88.87,23800.0,71.068,71.068,70.7891,70.813,23800.0
2012-03-02 10:50:00,88.87,89.0,88.83,88.88,21800.0,70.813,70.9166,70.7812,70.821,21800.0
2012-03-02 11:00:00,88.9,89.07,88.9,89.03,16700.0,70.8369,70.9724,70.8369,70.9405,16700.0
2012-03-02 11:10:00,89.05,89.05,88.73,88.85,8700.0,70.9565,70.9565,70.7015,70.7971,8700.0
2012-03-02 11:20:00,88.86,89.1,88.86,89.04,10500.0,70.8051,70.9963,70.8051,70.9485,10500.0
2012-03-02 11:30:00,89.04,89.1,89.0,89.02,7600.0,70.9485,70.9963,70.9166,70.9325,7600.0
2012-03-02 11:40:00,89.0,89.0,88.67,88.85,17400.0,70.9166,70.9166,70.6537,70.7971,17400.0
2012-03-02 11:50:00,88.82,88.83,88.73,88.77,6900.0,70.7732,70.7812,70.7015,70.7333,6900.0
2012-03-02 12:00:00,88.77,88.85,88.65,88.69,8200.0,70.7333,70.7971,70.6377,70.6696,8200.0
2012-03-02 12:10:00,88.68,88.76,88.53,88.59,29200.0,70.6616,70.7254,70.5421,70.5899,29200.0
2012-03-02 12:20:00,88.59,88.65,88.55,88.59,15600.0,70.5899,70.6377,70.558,70.5899,15600.0
2012-03-02 12:30:00,88.58,88.66,88.55,88.64,15100.0,70.582,70.6457,70.558,70.6298,15100.0
2012-03-02 12:40:00,88.67,88.71,88.64,88.71,13500.0,70.6537,70.6855,70.6298,70.6855,13500.0
2012-03-02 12:50:00,88.73,88.76,88.6,88.7,19600.0,70.7015,70.7254,70.5979,70.6776,19600.0
2012-03-02 13:00:00,88.68,88.75,88.61,88.7,12300.0,70.6616,70.7174,70.6059,70.6776,12300.0
2012-03-02 13:10:00,88.68,88.7,88.5,88.55,16500.0,70.6616,70.6776,70.5182,70.558,16500.0
2012-03-02 13:20:00,88.54,88.54,88.43,88.47,9900.0,70.5501,70.5501,70.4624,70.4943,9900.0
2012-03-02 13:30:00,88.5,88.58,88.5,88.57,13700.0,70.5182,70.582,70.5182,70.574,13700.0
2012-03-02 13:40:00,88.58,88.73,88.55,88.7,23500.0,70.582,70.7015,70.558,70.6776,23500.0
2012-03-02 13:50:00,88.69,88.82,88.68,88.82,20500.0,70.6696,70.7732,70.6616,70.7732,20500.0
2012-03-02 14:00:00,88.83,88.85,88.8,88.81,11600.0,70.7812,70.7971,70.7573,70.7652,11600.0
2012-03-02 14:10:00,88.84,88.86,88.78,88.86,8500.0,70.7891,70.8051,70.7413,70.8051,8500.0
2012-03-02 14:20:00,88.89,88.89,88.7,88.71,10200.0,70.829,70.829,70.6776,70.6855,10200.0
2012-03-02 14:30:00,88.72,88.79,88.67,88.7,15400.0,70.6935,70.7493,70.6537,70.6776,15400.0
2012-03-02 14:40:00,88.71,88.71,88.5,88.51,29100.0,70.6855,70.6855,70.5182,70.5262,29100.0
2012-03-02 14:50:00,88.51,88.59,88.51,88.55,22400.0,70.5262,70.5899,70.5262,70.558,22400.0
2012-03-02 15:00:00,88.57,88.69,88.5,88.59,23900.0,70.574,70.6696,70.5182,70.5899,23900.0
2012-03-02 15:10:00,88.59,88.69,88.57,88.62,16400.0,70.5899,70.6696,70.574,70.6138,16400.0
2012-03-02 15:20:00,88.62,88.83,88.62,88.8,17600.0,70.6138,70.7812,70.6138,70.7573,17600.0
2012-03-02 15:30:00,88.81,88.96,88.66,88.66,24600.0,70.7652,70.8847,70.6457,70.6457,24600.0
2012-03-02 15:40:00,88.64,88.72,88.52,88.6,32600.0,70.6298,70.6935,70.5341,70.5979,32600.0
2012-03-02 15:50:00,88.59,88.66,88.42,88.55,82600.0,70.5899,70.6457,70.4545,70.558,82600.0
2012-03-05 09:30:00,88.47,88.77,87.84,87.97,33800.0,70.4943,70.7333,69.9923,70.0959,33800.0
2012-03-05 09:40:00,88.07,88.18,87.88,87.88,27300.0,70.1756,70.2632,70.0242,70.0242,27300.0
2012-03-05 09:50:00,87.86,88.25,87.86,88.16,9800.0,70.0082,70.319,70.0082,70.2473,9800.0
2012-03-05 10:00:00,88.21,88.49,88.1,88.26,31700.0,70.2871,70.5102,70.1995,70.327,31700.0
2012-03-05 10:10:00,88.24,88.31,87.88,87.97,24000.0,70.311,70.3668,70.0242,70.0959,24000.0
2012-03-05 10:20:00,87.9,87.96,87.62,87.72,66300.0,70.0401,70.0879,69.817,69.8967,66300.0
2012-03-05 10:30:00,87.67,87.89,87.6,87.84,15600.0,69.8568,70.0321,69.8011,69.9923,15600.0
2012-03-05 10:40:00,87.82,88.03,87.76,88.01,21000.0,69.9764,70.1437,69.9286,70.1278,21000.0
2012-03-05 10:50:00,88.01,88.15,87.98,88.1,17800.0,70.1278,70.2393,70.1039,70.1995,17800.0
2012-03-05 11:00:00,88.11,88.23,87.89,88.18,18900.0,70.2074,70.3031,70.0321,70.2632,18900.0
2012-03-05 11:10:00,88.15,88.17,87.75,87.89,29600.0,70.2393,70.2553,69.9206,70.0321,29600.0
2012-03-05 11:20:00,87.88,88.06,87.85,88.06,10200.0,70.0242,70.1676,70.0003,70.1676,10200.0
2012-03-05 11:30:00,88.01,88.01,87.84,87.86,15900.0,70.1278,70.1278,69.9923,70.0082,15900.0
2012-03-05 11:40:00,87.8,87.99,87.75,87.96,19700.0,69.9604,70.1118,69.9206,70.0879,19700.0
2012-03-05 11:50:00,87.96,87.98,87.71,87.74,29800.0,70.0879,70.1039,69.8887,69.9126,29800.0
2012-03-05 12:00:00,87.69,87.81,87.64,87.79,14000.0,69.8728,69.9684,69.8329,69.9525,14000.0
2012-03-05 12:10:00,87.79,87.85,87.64,87.72,9800.0,69.9525,70.0003,69.8329,69.8967,9800.0
2012-03-05 12:20:00,87.73,87.81,87.61,87.73,14000.0,69.9047,69.9684,69.809,69.9047,14000.0
2012-03-05 12:30:00,87.69,87.7,87.62,87.67,15000.0,69.8728,69.8808,69.817,69.8568,15000.0
2012-03-05 12:40:00,87.66,87.73,87.62,87.63,6900.0,69.8489,69.9047,69.817,69.825,6900.0
2012-03-05 12:50:00,87.64,87.64,87.45,87.55,12700.0,69.8329,69.8329,69.6815,69.7612,12700.0
2012-03-05 13:00:00,87.54,87.75,87.52,87.66,12200.0,69.7533,69.9206,69.7373,69.8489,12200.0
2012-03-05 13:10:00,87.67,87.81,87.66,87.78,9200.0,69.8568,69.9684,69.8489,69.9445,9200.0
2012-03-05 13:20:00,87.77,87.8,87.7,87.78,9200.0,69.9365,69.9604,69.8808,69.9445,9200.0
2012-03-05 13:30:00,87.78,87.78,87.63,87.69,11400.0,69.9445,69.9445,69.825,69.8728,11400.0
2012-03-05 13:40:00,87.67,87.72,87.55,87.55,12700.0,69.8568,69.8967,69.7612,69.7612,12700.0
2012-03-05 13:50:00,87.55,87.55,87.39,87.41,16300.0,69.7612,69.7612,69.6337,69.6497,16300.0
2012-03-05 14:00:00,87.41,87.58,87.39,87.43,14900.0,69.6497,69.7851,69.6337,69.6656,14900.0
2012-03-05 14:10:00,87.4,87.58,87.38,87.55,19500.0,69.6417,69.7851,69.6258,69.7612,19500.0
2012-03-05 14:20:00,87.55,87.73,87.52,87.69,16200.0,69.7612,69.9047,69.7373,69.8728,16200.0
2012-03-05 14:30:00,87.7,87.76,87.6,87.7,35300.0,69.8808,69.9286,69.8011,69.8808,35300.0
2012-03-05 14:40:00,87.72,87.93,87.72,87.9,41500.0,69.8967,70.064,69.8967,70.0401,41500.0
2012-03-05 14:50:00,87.87,88.07,87.86,88.0,21800.0,70.0162,70.1756,70.0082,70.1198,21800.0
2012-03-05 15:00:00,88.0,88.04,87.91,87.94,16200.0,70.1198,70.1517,70.0481,70.072,16200.0
2012-03-05 15:10:00,87.96,88.08,87.87,88.08,40700.0,70.0879,70.1835,70.0162,70.1835,40700.0
2012-03-05 15:20:00,88.07,88.19,88.07,88.14,27400.0,70.1756,70.2712,70.1756,70.2314,27400.0
2012-03-05 15:30:00,88.14,88.22,88.09,88.22,40200.0,70.2314,70.2951,70.1915,70.2951,40200.0
2012-03-05 15:40:00,88.2,88.31,88.15,88.29,54400.0,70.2792,70.3668,70.2393,70.3509,54400.0
2012-03-05 15:50:00,88.28,88.32,88.12,88.18,115100.0,70.3429,70.3748,70.2154,70.2632,115100.0
2012-03-06 09:30:00,86.9,86.9,86.39,86.62,121700.0,69.2433,69.2433,68.8369,69.0202,121700.0
2012-03-06 09:40:00,86.62,86.89,86.54,86.75,57400.0,69.0202,69.2353,68.9564,69.1238,57400.0
2012-03-06 09:50:00,86.76,86.92,86.66,86.72,151200.0,69.1317,69.2592,69.0521,69.0999,151200.0
2012-03-06 10:00:00,86.72,86.75,86.51,86.51,62800.0,69.0999,69.1238,68.9325,68.9325,62800.0
2012-03-06 10:10:00,86.56,86.67,86.31,86.44,120800.0,68.9724,69.06,68.7732,68.8768,120800.0
2012-03-06 10:20:00,86.41,86.45,86.28,86.32,46600.0,68.8529,68.8847,68.7493,68.7811,46600.0
2012-03-06 10:30:00,86.31,86.52,86.25,86.5,61800.0,68.7732,68.9405,68.7254,68.9246,61800.0
2012-03-06 10:40:00,86.48,86.59,86.38,86.41,20500.0,68.9086,68.9963,68.829,68.8529,20500.0
2012-03-06 10:50:00,86.4,86.49,86.35,86.45,22600.0,68.8449,68.9166,68.8051,68.8847,22600.0
2012-03-06 11:00:00,86.44,86.76,86.42,86.71,40600.0,68.8768,69.1317,68.8608,69.0919,40600.0
2012-03-06 11:10:00,86.72,86.77,86.61,86.66,14000.0,69.0999,69.1397,69.0122,69.0521,14000.0
2012-03-06 11:20:00,86.67,86.81,86.57,86.75,20900.0,69.06,69.1716,68.9804,69.1238,20900.0
2012-03-06 11:30:00,86.8,86.8,86.42,86.48,26100.0,69.1636,69.1636,68.8608,68.9086,26100.0
2012-03-06 11:40:00,86.5,86.55,86.45,86.45,25500.0,68.9246,68.9644,68.8847,68.8847,25500.0
2012-03-06 11:50:00,86.46,86.47,86.34,86.44,34000.0,68.8927,68.9007,68.7971,68.8768,34000.0
2012-03-06 12:00:00,86.43,86.47,86.28,86.33,26900.0,68.8688,68.9007,68.7493,68.7891,26900.0
2012-03-06 12:10:00,86.33,86.33,86.13,86.24,49300.0,68.7891,68.7891,68.6298,68.7174,49300.0
2012-03-06 12:20:00,86.26,86.26,86.11,86.2,32900.0,68.7333,68.7333,68.6138,68.6855,32900.0
2012-03-06 12:30:00,86.19,86.23,86.1,86.11,21100.0,68.6776,68.7094,68.6058,68.6138,21100.0
2012-03-06 12:40:00,86.11,86.12,85.91,86.02,36400.0,68.6138,68.6218,68.4545,68.5421,36400.0
2012-03-06 12:50:00,86.02,86.17,86.01,86.12,69000.0,68.5421,68.6616,68.5341,68.6218,69000.0
2012-03-06 13:00:00,86.12,86.18,86.03,86.11,59300.0,68.6218,68.6696,68.5501,68.6138,59300.0
2012-03-06 13:10:00,86.12,86.13,85.97,86.08,21400.0,68.6218,68.6298,68.5023,68.5899,21400.0
2012-03-06 13:20:00,86.08,86.11,85.95,86.0,8100.0,68.5899,68.6138,68.4863,68.5262,8100.0
2012-03-06 13:30:00,86.02,86.15,86.01,86.1,12100.0,68.5421,68.6457,68.5341,68.6058,12100.0
2012-03-06 13:40:00,86.13,86.14,85.91,86.05,17900.0,68.6298,68.6377,68.4545,68.566,17900.0
2012-03-06 13:50:00,86.07,86.1,85.96,85.97,29200.0,68.5819,68.6058,68.4943,68.5023,29200.0
2012-03-06 14:00:00,85.96,86.0,85.79,85.85,34100.0,68.4943,68.5262,68.3588,68.4066,34100.0
2012-03-06 14:10:00,85.84,85.91,85.77,85.8,15600.0,68.3987,68.4545,68.3429,68.3668,15600.0
2012-03-06 14:20:00,85.8,85.81,85.49,85.5,54500.0,68.3668,68.3748,68.1198,68.1278,54500.0
2012-03-06 14:30:00,85.49,85.65,85.43,85.53,40500.0,68.1198,68.2473,68.072,68.1517,40500.0
2012-03-06 14:40:00,85.56,85.56,85.32,85.42,23100.0,68.1756,68.1756,67.9843,68.064,23100.0
2012-03-06 14:50:00,85.42,85.53,85.3,85.35,14800.0,68.064,68.1517,67.9684,68.0082,14800.0
2012-03-06 15:00:00,85.35,85.5,85.35,85.5,21100.0,68.0082,68.1278,68.0082,68.1278,21100.0
2012-03-06 15:10:00,85.47,85.53,85.42,85.53,33100.0,68.1039,68.1517,68.064,68.1517,33100.0
2012-03-06 15:20:00,85.52,85.66,85.48,85.57,45400.0,68.1437,68.2552,68.1118,68.1835,45400.0
2012-03-06 15:30:00,85.59,85.66,85.33,85.37,87300.0,68.1995,68.2552,67.9923,68.0242,87300.0
2012-03-06 15:40:00,85.37,85.66,85.37,85.65,88500.0,68.0242,68.2552,68.0242,68.2473,88500.0
2012-03-06 15:50:00,85.65,85.72,85.54,85.58,145900.0,68.2473,68.3031,68.1596,68.1915,145900.0
2012-03-07 09:30:00,85.88,86.1,85.58,85.94,75800.0,68.4305,68.6058,68.1915,68.4784,75800.0
2012-03-07 09:40:00,86.0,86.22,85.79,85.79,45300.0,68.5262,68.7015,68.3588,68.3588,45300.0
2012-03-07 09:50:00,85.85,86.25,85.8,86.04,17200.0,68.4066,68.7254,68.3668,68.558,17200.0
2012-03-07 10:00:00,86.04,86.14,85.89,85.92,14600.0,68.558,68.6377,68.4385,68.4624,14600.0
2012-03-07 10:10:00,85.91,86.07,85.91,85.94,13200.0,68.4545,68.5819,68.4545,68.4784,13200.0
2012-03-07 10:20:00,85.96,85.96,85.64,85.69,19700.0,68.4943,68.4943,68.2393,68.2792,19700.0
2012-03-07 10:30:00,85.69,86.15,85.69,86.01,13500.0,68.2792,68.6457,68.2792,68.5341,13500.0
2012-03-07 10:40:00,86.01,86.01,85.67,85.87,23000.0,68.5341,68.5341,68.2632,68.4226,23000.0
2012-03-07 10:50:00,85.87,85.96,85.84,85.89,11100.0,68.4226,68.4943,68.3987,68.4385,11100.0
2012-03-07 11:00:00,85.9,86.29,85.89,86.28,31900.0,68.4465,68.7572,68.4385,68.7493,31900.0
2012-03-07 11:10:00,86.3,86.44,86.28,86.39,39900.0,68.7652,68.8768,68.7493,68.8369,39900.0
2012-03-07 11:20:00,86.39,86.48,86.34,86.41,11700.0,68.8369,68.9086,68.7971,68.8529,11700.0
2012-03-07 11:30:00,86.41,86.52,86.31,86.31,49600.0,68.8529,68.9405,68.7732,68.7732,49600.0
2012-03-07 11:40:00,86.31,86.34,86.24,86.28,12200.0,68.7732,68.7971,68.7174,68.7493,12200.0
2012-03-07 11:50:00,86.25,86.33,86.25,86.3,10200.0,68.7254,68.7891,68.7254,68.7652,10200.0
2012-03-07 12:00:00,86.28,86.36,86.2,86.2,38600.0,68.7493,68.813,68.6855,68.6855,38600.0
2012-03-07 12:10:00,86.19,86.19,85.89,86.06,44600.0,68.6776,68.6776,68.4385,68.574,44600.0
2012-03-07 12:20:00,86.08,86.24,86.08,86.23,6100.0,68.5899,68.7174,68.5899,68.7094,6100.0
2012-03-07 12:30:00,86.24,86.26,86.17,86.17,9400.0,68.7174,68.7333,68.6616,68.6616,9400.0
2012-03-07 12:40:00,86.22,86.44,86.22,86.44,7200.0,68.7015,68.8768,68.7015,68.8768,7200.0
2012-03-07 12:50:00,86.43,86.5,86.4,86.47,16700.0,68.8688,68.9246,68.8449,68.9007,16700.0
2012-03-07 13:00:00,86.45,86.47,86.32,86.39,14100.0,68.8847,68.9007,68.7811,68.8369,14100.0
2012-03-07 13:10:00,86.43,86.54,86.4,86.51,45500.0,68.8688,68.9564,68.8449,68.9325,45500.0
2012-03-07 13:20:00,86.52,86.58,86.45,86.51,32900.0,68.9405,68.9883,68.8847,68.9325,32900.0
2012-03-07 13:30:00,86.49,86.59,86.41,86.57,9100.0,68.9166,68.9963,68.8529,68.9804,9100.0
2012-03-07 13:40:00,86.56,86.58,86.39,86.55,18800.0,68.9724,68.9883,68.8369,68.9644,18800.0
2012-03-07 13:50:00,86.55,86.67,86.5,86.59,26300.0,68.9644,69.06,68.9246,68.9963,26300.0
2012-03-07 14:00:00,86.55,86.66,86.52,86.52,18600.0,68.9644,69.0521,68.9405,68.9405,18600.0
2012-03-07 14:10:00,86.52,86.52,86.29,86.31,19900.0,68.9405,68.9405,68.7572,68.7732,19900.0
2012-03-07 14:20:00,86.32,86.35,86.25,86.32,20900.0,68.7811,68.8051,68.7254,68.7811,20900.0
2012-03-07 14:30:00,86.3,86.37,86.28,86.35,26300.0,68.7652,68.821,68.7493,68.8051,26300.0
2012-03-07 14:40:00,86.34,86.39,86.27,86.32,19600.0,68.7971,68.8369,68.7413,68.7811,19600.0
2012-03-07 14:50:00,86.28,86.42,86.28,86.38,27600.0,68.7493,68.8608,68.7493,68.829,27600.0
2012-03-07 15:00:00,86.38,86.42,86.2,86.24,22900.0,68.829,68.8608,68.6855,68.7174,22900.0
2012-03-07 15:10:00,86.24,86.3,86.2,86.28,29600.0,68.7174,68.7652,68.6855,68.7493,29600.0
2012-03-07 15:20:00,86.31,86.37,86.22,86.36,24900.0,68.7732,68.821,68.7015,68.813,24900.0
2012-03-07 15:30:00,86.36,86.38,86.31,86.34,26100.0,68.813,68.829,68.7732,68.7971,26100.0
2012-03-07 15:40:00,86.35,86.4,86.34,86.4,33300.0,68.8051,68.8449,68.7971,68.8449,33300.0
2012-03-07 15:50:00,86.39,86.4,86.18,86.2,118900.0,68.8369,68.8449,68.6696,68.6855,118900.0
2012-03-08 09:30:00,87.23,87.61,86.97,87.17,18600.0,69.5062,69.809,69.2991,69.4584,18600.0
2012-03-08 09:40:00,87.15,87.24,86.57,86.57,22600.0,69.4425,69.5142,68.9804,68.9804,22600.0
2012-03-08 09:50:00,86.57,87.0,86.57,87.0,55800.0,68.9804,69.323,68.9804,69.323,55800.0
2012-03-08 10:00:00,86.98,87.04,86.82,86.95,10500.0,69.307,69.3549,69.1796,69.2831,10500.0
2012-03-08 10:10:00,86.94,86.95,86.69,86.95,10200.0,69.2752,69.2831,69.076,69.2831,10200.0
2012-03-08 10:20:00,86.96,87.0,86.81,86.86,7500.0,69.2911,69.323,69.1716,69.2114,7500.0
2012-03-08 10:30:00,86.86,86.99,86.86,86.97,7100.0,69.2114,69.315,69.2114,69.2991,7100.0
2012-03-08 10:40:00,86.95,87.0,86.75,86.86,32800.0,69.2831,69.323,69.1238,69.2114,32800.0
2012-03-08 10:50:00,86.89,87.03,86.86,87.03,93200.0,69.2353,69.3469,69.2114,69.3469,93200.0
2012-03-08 11:00:00,87.04,87.29,87.0,87.28,26100.0,69.3549,69.5541,69.323,69.5461,26100.0
2012-03-08 11:10:00,87.31,87.52,87.31,87.37,23200.0,69.57,69.7373,69.57,69.6178,23200.0
2012-03-08 11:20:00,87.37,87.39,87.26,87.37,11900.0,69.6178,69.6337,69.5302,69.6178,11900.0
2012-03-08 11:30:00,87.35,87.49,87.33,87.38,29600.0,69.6019,69.7134,69.5859,69.6258,29600.0
2012-03-08 11:40:00,87.4,87.4,87.19,87.28,13900.0,69.6417,69.6417,69.4744,69.5461,13900.0
2012-03-08 11:50:00,87.31,87.39,87.26,87.32,11600.0,69.57,69.6337,69.5302,69.578,11600.0
2012-03-08 12:00:00,87.32,87.49,87.32,87.46,8100.0,69.578,69.7134,69.578,69.6895,8100.0
2012-03-08 12:10:00,87.45,87.54,87.44,87.46,11500.0,69.6815,69.7533,69.6736,69.6895,11500.0
2012-03-08 12:20:00,87.47,87.59,87.47,87.53,19500.0,69.6975,69.7931,69.6975,69.7453,19500.0
2012-03-08 12:30:00,87.55,87.57,87.44,87.46,7300.0,69.7612,69.7772,69.6736,69.6895,7300.0
2012-03-08 12:40:00,87.48,87.6,87.48,87.58,9600.0,69.7055,69.8011,69.7055,69.7851,9600.0
2012-03-08 12:50:00,87.58,87.65,87.48,87.61,33000.0,69.7851,69.8409,69.7055,69.809,33000.0
2012-03-08 13:00:00,87.61,87.65,87.57,87.59,5000.0,69.809,69.8409,69.7772,69.7931,5000.0
2012-03-08 13:10:00,87.64,87.84,87.59,87.84,10000.0,69.8329,69.9923,69.7931,69.9923,10000.0
2012-03-08 13:20:00,87.83,87.83,87.7,87.74,9300.0,69.9843,69.9843,69.8808,69.9126,9300.0
2012-03-08 13:30:00,87.73,87.76,87.63,87.7,26900.0,69.9047,69.9286,69.825,69.8808,26900.0
2012-03-08 13:40:00,87.66,87.79,87.65,87.78,8800.0,69.8489,69.9525,69.8409,69.9445,8800.0
2012-03-08 13:50:00,87.79,87.84,87.71,87.71,10200.0,69.9525,69.9923,69.8887,69.8887,10200.0
2012-03-08 14:00:00,87.7,87.74,87.65,87.72,12600.0,69.8808,69.9126,69.8409,69.8967,12600.0
2012-03-08 14:10:00,87.7,87.71,87.53,87.58,11600.0,69.8808,69.8887,69.7453,69.7851,11600.0
2012-03-08 14:20:00,87.58,87.6,87.34,87.35,10300.0,69.7851,69.8011,69.5939,69.6019,10300.0
2012-03-08 14:30:00,87.36,87.41,87.33,87.41,9500.0,69.6098,69.6497,69.5859,69.6497,9500.0
2012-03-08 14:40:00,87.41,87.72,87.41,87.71,12700.0,69.6497,69.8967,69.6497,69.8887,12700.0
2012-03-08 14:50:00,87.72,87.96,87.71,87.83,19100.0,69.8967,70.0879,69.8887,69.9843,19100.0
2012-03-08 15:00:00,87.84,87.84,87.69,87.74,11400.0,69.9923,69.9923,69.8728,69.9126,11400.0
2012-03-08 15:10:00,87.74,87.9,87.74,87.84,29100.0,69.9126,70.0401,69.9126,69.9923,29100.0
2012-03-08 15:20:00,87.84,87.97,87.83,87.88,12500.0,69.9923,70.0959,69.9843,70.0242,12500.0
2012-03-08 15:30:00,87.89,87.95,87.82,87.87,22600.0,70.0321,70.08,69.9764,70.0162,22600.0
2012-03-08 15:40:00,87.87,87.91,87.79,87.82,37900.0,70.0162,70.0481,69.9525,69.9764,37900.0
2012-03-08 15:50:00,87.82,87.94,87.78,87.85,115800.0,69.9764,70.072,69.9445,70.0003,115800.0
2012-03-09 09:30:00,88.25,88.25,87.78,87.94,16100.0,70.319,70.319,69.9445,70.072,16100.0
2012-03-09 09:40:00,87.94,87.99,87.78,87.91,22400.0,70.072,70.1118,69.9445,70.0481,22400.0
2012-03-09 09:50:00,87.91,87.99,87.47,87.58,17400.0,70.0481,70.1118,69.6975,69.7851,17400.0
2012-03-09 10:00:00,87.5,88.11,87.5,88.11,19100.0,69.7214,70.2074,69.7214,70.2074,19100.0
2012-03-09 10:10:00,88.1,88.33,88.01,88.33,16300.0,70.1995,70.3827,70.1278,70.3827,16300.0
2012-03-09 10:20:00,88.35,88.58,88.31,88.58,12500.0,70.3987,70.582,70.3668,70.582,12500.0
2012-03-09 10:30:00,88.55,88.69,88.5,88.66,14300.0,70.558,70.6696,70.5182,70.6457,14300.0
2012-03-09 10:40:00,88.69,88.69,88.5,88.5,19700.0,70.6696,70.6696,70.5182,70.5182,19700.0
2012-03-09 10:50:00,88.5,88.72,88.5,88.64,23200.0,70.5182,70.6935,70.5182,70.6298,23200.0
2012-03-09 11:00:00,88.6,88.72,88.45,88.68,17800.0,70.5979,70.6935,70.4784,70.6616,17800.0
2012-03-09 11:10:00,88.66,88.79,88.6,88.79,7100.0,70.6457,70.7493,70.5979,70.7493,7100.0
2012-03-09 11:20:00,88.77,88.82,88.74,88.75,13100.0,70.7333,70.7732,70.7094,70.7174,13100.0
2012-03-09 11:30:00,88.76,88.83,88.7,88.83,12500.0,70.7254,70.7812,70.6776,70.7812,12500.0
2012-03-09 11:40:00,88.84,88.95,88.8,88.91,8100.0,70.7891,70.8768,70.7573,70.8449,8100.0
2012-03-09 11:50:00,88.92,88.99,88.87,88.94,16500.0,70.8529,70.9086,70.813,70.8688,16500.0
2012-03-09 12:00:00,88.94,89.01,88.92,88.97,14500.0,70.8688,70.9246,70.8529,70.8927,14500.0
2012-03-09 12:10:00,89.0,89.13,88.98,89.13,12300.0,70.9166,71.0202,70.9007,71.0202,12300.0
2012-03-09 12:20:00,89.14,89.2,89.0,89.0,11600.0,71.0282,71.076,70.9166,70.9166,11600.0
2012-03-09 12:30:00,89.0,89.03,88.97,89.03,9500.0,70.9166,70.9405,70.8927,70.9405,9500.0
2012-03-09 12:40:00,89.03,89.05,88.94,88.94,6300.0,70.9405,70.9565,70.8688,70.8688,6300.0
2012-03-09 12:50:00,88.96,89.02,88.95,89.0,10000.0,70.8847,70.9325,70.8768,70.9166,10000.0
2012-03-09 13:00:00,88.98,89.01,88.87,88.9,8200.0,70.9007,70.9246,70.813,70.8369,8200.0
2012-03-09 13:10:00,88.88,88.96,88.81,88.96,6000.0,70.821,70.8847,70.7652,70.8847,6000.0
2012-03-09 13:20:00,88.93,88.93,88.78,88.8,7300.0,70.8608,70.8608,70.7413,70.7573,7300.0
2012-03-09 13:30:00,88.79,88.88,88.75,88.79,6200.0,70.7493,70.821,70.7174,70.7493,6200.0
2012-03-09 13:40:00,88.81,88.85,88.76,88.85,7700.0,70.7652,70.7971,70.7254,70.7971,7700.0
2012-03-09 13:50:00,88.82,88.84,88.73,88.79,8900.0,70.7732,70.7891,70.7015,70.7493,8900.0
2012-03-09 14:00:00,88.81,88.82,88.66,88.69,9600.0,70.7652,70.7732,70.6457,70.6696,9600.0
2012-03-09 14:10:00,88.67,88.79,88.56,88.57,6200.0,70.6537,70.7493,70.566,70.574,6200.0
2012-03-09 14:20:00,88.55,88.65,88.55,88.65,3400.0,70.558,70.6377,70.558,70.6377,3400.0
2012-03-09 14:30:00,88.65,88.78,88.63,88.68,15600.0,70.6377,70.7413,70.6218,70.6616,15600.0
2012-03-09 14:40:00,88.68,88.77,88.54,88.54,11200.0,70.6616,70.7333,70.5501,70.5501,11200.0
2012-03-09 14:50:00,88.51,88.57,88.24,88.3,32500.0,70.5262,70.574,70.311,70.3588,32500.0
2012-03-09 15:00:00,88.31,88.55,88.31,88.42,20400.0,70.3668,70.558,70.3668,70.4545,20400.0
2012-03-09 15:10:00,88.41,88.41,88.19,88.33,11200.0,70.4465,70.4465,70.2712,70.3827,11200.0
2012-03-09 15:20:00,88.35,88.43,88.2,88.22,30100.0,70.3987,70.4624,70.2792,70.2951,30100.0
2012-03-09 15:30:00,88.22,88.38,88.16,88.38,33000.0,70.2951,70.4226,70.2473,70.4226,33000.0
2012-03-09 15:40:00,88.34,88.35,88.17,88.17,19700.0,70.3907,70.3987,70.2553,70.2553,19700.0
2012-03-09 15:50:00,88.18,88.25,88.09,88.22,48800.0,70.2632,70.319,70.1915,70.2951,48800.0
2012-03-12 09:30:00,88.2,88.59,88.12,88.58,17200.0,70.2792,70.5899,70.2154,70.582,17200.0
2012-03-12 09:40:00,88.49,88.49,88.12,88.12,17400.0,70.5102,70.5102,70.2154,70.2154,17400.0
2012-03-12 09:50:00,88.19,88.48,88.0,88.35,23200.0,70.2712,70.5023,70.1198,70.3987,23200.0
2012-03-12 10:00:00,88.33,88.33,88.01,88.26,33200.0,70.3827,70.3827,70.1278,70.327,33200.0
2012-03-12 10:10:00,88.27,88.35,88.14,88.35,12600.0,70.3349,70.3987,70.2314,70.3987,12600.0
2012-03-12 10:20:00,88.29,88.36,88.0,88.3,12000.0,70.3509,70.4067,70.1198,70.3588,12000.0
2012-03-12 10:30:00,88.28,88.28,87.97,88.16,27000.0,70.3429,70.3429,70.0959,70.2473,27000.0
2012-03-12 10:40:00,88.16,88.26,88.1,88.16,12000.0,70.2473,70.327,70.1995,70.2473,12000.0
2012-03-12 10:50:00,88.2,88.35,88.19,88.19,16800.0,70.2792,70.3987,70.2712,70.2712,16800.0
2012-03-12 11:00:00,88.2,88.29,88.07,88.08,9600.0,70.2792,70.3509,70.1756,70.1835,9600.0
2012-03-12 11:10:00,88.08,88.27,88.08,88.27,13000.0,70.1835,70.3349,70.1835,70.3349,13000.0
2012-03-12 11:20:00,88.27,88.5,88.19,88.48,88200.0,70.3349,70.5182,70.2712,70.5023,88200.0
2012-03-12 11:30:00,88.48,88.7,88.48,88.58,36000.0,70.5023,70.6776,70.5023,70.582,36000.0
2012-03-12 11:40:00,88.57,89.01,88.57,89.01,61400.0,70.574,70.9246,70.574,70.9246,61400.0
2012-03-12 11:50:00,88.95,89.05,88.94,89.02,63400.0,70.8768,70.9565,70.8688,70.9325,63400.0
2012-03-12 12:00:00,89.0,89.05,88.86,89.05,92000.0,70.9166,70.9565,70.8051,70.9565,92000.0
2012-03-12 12:10:00,89.01,89.09,88.91,89.04,38800.0,70.9246,70.9883,70.8449,70.9485,38800.0
2012-03-12 12:20:00,89.0,89.06,88.79,88.79,32000.0,70.9166,70.9644,70.7493,70.7493,32000.0
2012-03-12 12:30:00,88.77,88.84,88.73,88.84,37800.0,70.7333,70.7891,70.7015,70.7891,37800.0
2012-03-12 12:40:00,88.84,88.97,88.83,88.91,30500.0,70.7891,70.8927,70.7812,70.8449,30500.0
2012-03-12 12:50:00,88.89,88.96,88.72,88.96,30000.0,70.829,70.8847,70.6935,70.8847,30000.0
2012-03-12 13:00:00,88.94,88.99,88.85,88.89,22800.0,70.8688,70.9086,70.7971,70.829,22800.0
2012-03-12 13:10:00,88.89,89.04,88.88,89.0,27900.0,70.829,70.9485,70.821,70.9166,27900.0
2012-03-12 13:20:00,89.01,89.11,88.95,89.0,21800.0,70.9246,71.0043,70.8768,70.9166,21800.0
2012-03-12 13:30:00,88.95,89.21,88.93,89.16,17500.0,70.8768,71.0839,70.8608,71.0441,17500.0
2012-03-12 13:40:00,89.12,89.14,88.91,88.96,24100.0,71.0122,71.0282,70.8449,70.8847,24100.0
2012-03-12 13:50:00,88.96,89.06,88.85,88.85,35600.0,70.8847,70.9644,70.7971,70.7971,35600.0
2012-03-12 14:00:00,88.85,88.85,88.67,88.7,13800.0,70.7971,70.7971,70.6537,70.6776,13800.0
2012-03-12 14:10:00,88.72,88.95,88.72,88.94,19000.0,70.6935,70.8768,70.6935,70.8688,19000.0
2012-03-12 14:20:00,88.93,88.93,88.81,88.84,22200.0,70.8608,70.8608,70.7652,70.7891,22200.0
2012-03-12 14:30:00,88.84,88.89,88.79,88.81,14300.0,70.7891,70.829,70.7493,70.7652,14300.0
2012-03-12 14:40:00,88.81,88.81,88.68,88.78,15500.0,70.7652,70.7652,70.6616,70.7413,15500.0
2012-03-12 14:50:00,88.78,88.9,88.66,88.9,23100.0,70.7413,70.8369,70.6457,70.8369,23100.0
2012-03-12 15:00:00,88.9,88.93,88.82,88.83,31500.0,70.8369,70.8608,70.7732,70.7812,31500.0
2012-03-12 15:10:00,88.83,88.94,88.81,88.92,39700.0,70.7812,70.8688,70.7652,70.8529,39700.0
2012-03-12 15:20:00,88.92,88.98,88.85,88.85,34400.0,70.8529,70.9007,70.7971,70.7971,34400.0
2012-03-12 15:30:00,88.85,89.03,88.84,89.02,110800.0,70.7971,70.9405,70.7891,70.9325,110800.0
2012-03-12 15:40:00,89.03,89.13,88.87,89.04,115500.0,70.9405,71.0202,70.813,70.9485,115500.0
2012-03-12 15:50:00,89.06,89.14,88.93,89.13,168200.0,70.9644,71.0282,70.8608,71.0202,168200.0
2012-03-13 09:30:00,89.59,89.79,89.44,89.76,36800.0,71.3867,71.5461,71.2672,71.5222,36800.0
2012-03-13 09:40:00,89.76,89.76,89.18,89.28,29700.0,71.5222,71.5222,71.06,71.1397,29700.0
2012-03-13 09:50:00,89.25,89.42,88.82,88.96,29100.0,71.1158,71.2513,70.7732,70.8847,29100.0
2012-03-13 10:00:00,88.96,89.19,88.79,89.17,30400.0,70.8847,71.068,70.7493,71.0521,30400.0
2012-03-13 10:10:00,89.17,89.37,89.11,89.37,24500.0,71.0521,71.2114,71.0043,71.2114,24500.0
2012-03-13 10:20:00,89.38,89.41,89.23,89.26,19000.0,71.2194,71.2433,71.0999,71.1238,19000.0
2012-03-13 10:30:00,89.29,89.68,89.26,89.62,25500.0,71.1477,71.4584,71.1238,71.4106,25500.0
2012-03-13 10:40:00,89.59,89.67,89.56,89.63,16900.0,71.3867,71.4505,71.3628,71.4186,16900.0
2012-03-13 10:50:00,89.58,89.59,89.46,89.48,12300.0,71.3788,71.3867,71.2831,71.2991,12300.0
2012-03-13 11:00:00,89.48,89.72,89.48,89.7,9900.0,71.2991,71.4903,71.2991,71.4744,9900.0
2012-03-13 11:10:00,89.67,89.72,89.54,89.55,22300.0,71.4505,71.4903,71.3469,71.3549,22300.0
2012-03-13 11:20:00,89.56,89.58,89.45,89.45,32500.0,71.3628,71.3788,71.2752,71.2752,32500.0
2012-03-13 11:30:00,89.47,89.6,89.44,89.51,58100.0,71.2911,71.3947,71.2672,71.323,58100.0
2012-03-13 11:40:00,89.5,89.55,89.44,89.49,31300.0,71.315,71.3549,71.2672,71.3071,31300.0
2012-03-13 11:50:00,89.49,89.53,89.41,89.5,29600.0,71.3071,71.3389,71.2433,71.315,29600.0
2012-03-13 12:00:00,89.5,89.6,89.45,89.47,24100.0,71.315,71.3947,71.2752,71.2911,24100.0
2012-03-13 12:10:00,89.46,89.46,89.36,89.36,9900.0,71.2831,71.2831,71.2035,71.2035,9900.0
2012-03-13 12:20:00,89.35,89.4,89.32,89.38,9800.0,71.1955,71.2353,71.1716,71.2194,9800.0
2012-03-13 12:30:00,89.39,89.4,89.3,89.36,9100.0,71.2274,71.2353,71.1557,71.2035,9100.0
2012-03-13 12:40:00,89.37,89.4,89.26,89.4,14000.0,71.2114,71.2353,71.1238,71.2353,14000.0
2012-03-13 12:50:00,89.4,89.53,89.38,89.5,12000.0,71.2353,71.3389,71.2194,71.315,12000.0
2012-03-13 13:00:00,89.52,89.59,89.46,89.47,10500.0,71.331,71.3867,71.2831,71.2911,10500.0
2012-03-13 13:10:00,89.49,89.55,89.47,89.5,7900.0,71.3071,71.3549,71.2911,71.315,7900.0
2012-03-13 13:20:00,89.49,89.51,89.43,89.45,13500.0,71.3071,71.323,71.2592,71.2752,13500.0
2012-03-13 13:30:00,89.44,89.44,89.33,89.33,5600.0,71.2672,71.2672,71.1796,71.1796,5600.0
2012-03-13 13:40:00,89.33,89.39,89.3,89.34,9200.0,71.1796,71.2274,71.1557,71.1875,9200.0
2012-03-13 13:50:00,89.34,89.35,89.18,89.18,13300.0,71.1875,71.1955,71.06,71.06,13300.0
2012-03-13 14:00:00,89.16,89.5,89.13,89.17,31500.0,71.0441,71.315,71.0202,71.0521,31500.0
2012-03-13 14:10:00,89.19,89.46,89.09,89.46,17600.0,71.068,71.2831,70.9883,71.2831,17600.0
2012-03-13 14:20:00,89.48,89.51,89.1,89.25,33000.0,71.2991,71.323,70.9963,71.1158,33000.0
2012-03-13 14:30:00,89.2,89.33,89.1,89.32,20000.0,71.076,71.1796,70.9963,71.1716,20000.0
2012-03-13 14:40:00,89.31,89.38,89.17,89.23,33600.0,71.1636,71.2194,71.0521,71.0999,33600.0
2012-03-13 14:50:00,89.22,89.22,89.05,89.16,28700.0,71.0919,71.0919,70.9565,71.0441,28700.0
2012-03-13 15:00:00,89.17,89.57,89.17,89.45,37400.0,71.0521,71.3708,71.0521,71.2752,37400.0
2012-03-13 15:10:00,89.45,89.55,89.44,89.55,60600.0,71.2752,71.3549,71.2672,71.3549,60600.0
2012-03-13 15:20:00,89.55,89.79,89.45,89.62,62900.0,71.3549,71.5461,71.2752,71.4106,62900.0
2012-03-13 15:30:00,89.61,89.79,89.58,89.77,32800.0,71.4027,71.5461,71.3788,71.5302,32800.0
2012-03-13 15:40:00,89.78,89.94,89.67,89.67,86300.0,71.5381,71.6656,71.4505,71.4505,86300.0
2012-03-13 15:50:00,89.67,89.74,89.61,89.71,224300.0,71.4505,71.5063,71.4027,71.4824,224300.0
2012-03-14 09:30:00,89.52,89.95,89.5,89.73,16100.0,71.331,71.6736,71.315,71.4983,16100.0
2012-03-14 09:40:00,89.72,90.0,89.69,89.94,18900.0,71.4903,71.7134,71.4664,71.6656,18900.0
2012-03-14 09:50:00,89.96,90.11,89.9,89.98,35100.0,71.6816,71.8011,71.6337,71.6975,35100.0
2012-03-14 10:00:00,89.95,90.0,89.81,90.0,11700.0,71.6736,71.7134,71.562,71.7134,11700.0
2012-03-14 10:10:00,90.03,90.03,89.72,89.82,22500.0,71.7373,71.7373,71.4903,71.57,22500.0
2012-03-14 10:20:00,89.83,89.85,89.71,89.76,17300.0,71.578,71.5939,71.4824,71.5222,17300.0
2012-03-14 10:30:00,89.76,89.82,89.73,89.79,14900.0,71.5222,71.57,71.4983,71.5461,14900.0
2012-03-14 10:40:00,89.79,89.79,89.61,89.7,46600.0,71.5461,71.5461,71.4027,71.4744,46600.0
2012-03-14 10:50:00,89.65,89.7,89.22,89.25,25800.0,71.4345,71.4744,71.0919,71.1158,25800.0
2012-03-14 11:00:00,89.25,89.27,89.06,89.22,20800.0,71.1158,71.1318,70.9644,71.0919,20800.0
2012-03-14 11:10:00,89.24,89.31,89.19,89.26,16200.0,71.1078,71.1636,71.068,71.1238,16200.0
2012-03-14 11:20:00,89.3,89.34,89.13,89.13,10100.0,71.1557,71.1875,71.0202,71.0202,10100.0
2012-03-14 11:30:00,89.13,89.18,88.96,89.07,29100.0,71.0202,71.06,70.8847,70.9724,29100.0
2012-03-14 11:40:00,89.06,89.25,89.06,89.25,20300.0,70.9644,71.1158,70.9644,71.1158,20300.0
2012-03-14 11:50:00,89.26,89.29,89.2,89.2,9800.0,71.1238,71.1477,71.076,71.076,9800.0
2012-03-14 12:00:00,89.2,89.31,89.2,89.22,12000.0,71.076,71.1636,71.076,71.0919,12000.0
2012-03-14 12:10:00,89.24,89.36,89.22,89.31,8100.0,71.1078,71.2035,71.0919,71.1636,8100.0
2012-03-14 12:20:00,89.32,89.42,89.3,89.3,11000.0,71.1716,71.2513,71.1557,71.1557,11000.0
2012-03-14 12:30:00,89.33,89.41,89.25,89.4,15700.0,71.1796,71.2433,71.1158,71.2353,15700.0
2012-03-14 12:40:00,89.36,89.41,89.32,89.41,8700.0,71.2035,71.2433,71.1716,71.2433,8700.0
2012-03-14 12:50:00,89.41,89.42,89.32,89.36,5600.0,71.2433,71.2513,71.1716,71.2035,5600.0
2012-03-14 13:00:00,89.34,89.48,89.33,89.44,17400.0,71.1875,71.2991,71.1796,71.2672,17400.0
2012-03-14 13:10:00,89.45,89.54,89.45,89.48,10900.0,71.2752,71.3469,71.2752,71.2991,10900.0
2012-03-14 13:20:00,89.46,89.59,89.45,89.56,9700.0,71.2831,71.3867,71.2752,71.3628,9700.0
2012-03-14 13:30:00,89.56,89.56,89.43,89.43,11700.0,71.3628,71.3628,71.2592,71.2592,11700.0
2012-03-14 13:40:00,89.43,89.48,89.26,89.33,13500.0,71.2592,71.2991,71.1238,71.1796,13500.0
2012-03-14 13:50:00,89.33,89.42,89.17,89.2,17600.0,71.1796,71.2513,71.0521,71.076,17600.0
2012-03-14 14:00:00,89.16,89.33,89.16,89.25,11200.0,71.0441,71.1796,71.0441,71.1158,11200.0
2012-03-14 14:10:00,89.21,89.23,89.03,89.2,34700.0,71.0839,71.0999,70.9405,71.076,34700.0
2012-03-14 14:20:00,89.16,89.27,89.11,89.22,17500.0,71.0441,71.1318,71.0043,71.0919,17500.0
2012-03-14 14:30:00,89.2,89.28,89.16,89.2,22500.0,71.076,71.1397,71.0441,71.076,22500.0
2012-03-14 14:40:00,89.2,89.36,89.2,89.29,17000.0,71.076,71.2035,71.076,71.1477,17000.0
2012-03-14 14:50:00,89.29,89.33,89.2,89.23,11800.0,71.1477,71.1796,71.076,71.0999,11800.0
2012-03-14 15:00:00,89.24,89.35,89.15,89.28,23400.0,71.1078,71.1955,71.0361,71.1397,23400.0
2012-03-14 15:10:00,89.28,89.28,89.18,89.18,18400.0,71.1397,71.1397,71.06,71.06,18400.0
2012-03-14 15:20:00,89.19,89.48,89.18,89.47,15600.0,71.068,71.2991,71.06,71.2911,15600.0
2012-03-14 15:30:00,89.47,89.52,89.3,89.36,24900.0,71.2911,71.331,71.1557,71.2035,24900.0
2012-03-14 15:40:00,89.37,89.44,89.3,89.34,36600.0,71.2114,71.2672,71.1557,71.1875,36600.0
2012-03-14 15:50:00,89.34,89.39,89.23,89.24,85800.0,71.1875,71.2274,71.0999,71.1078,85800.0
2012-03-15 09:30:00,89.33,89.68,88.91,89.26,10400.0,71.1796,71.4584,70.8449,71.1238,10400.0
2012-03-15 09:40:00,89.23,89.23,88.94,89.16,11300.0,71.0999,71.0999,70.8688,71.0441,11300.0
2012-03-15 09:50:00,89.17,89.66,89.15,89.57,11100.0,71.0521,71.4425,71.0361,71.3708,11100.0
2012-03-15 10:00:00,89.57,89.94,89.56,89.84,35600.0,71.3708,71.6656,71.3628,71.5859,35600.0
2012-03-15 10:10:00,89.84,90.28,89.82,90.19,48600.0,71.5859,71.9365,71.57,71.8648,48600.0
2012-03-15 10:20:00,90.17,90.26,90.13,90.14,30800.0,71.8489,71.9206,71.817,71.825,30800.0
2012-03-15 10:30:00,90.2,90.33,90.18,90.21,13600.0,71.8728,71.9764,71.8569,71.8808,13600.0
2012-03-15 10:40:00,90.18,90.3,90.0,90.04,12500.0,71.8569,71.9525,71.7134,71.7453,12500.0
2012-03-15 10:50:00,90.06,90.25,89.93,89.93,13100.0,71.7612,71.9126,71.6577,71.6577,13100.0
2012-03-15 11:00:00,89.96,89.96,89.73,89.84,14000.0,71.6816,71.6816,71.4983,71.5859,14000.0
2012-03-15 11:10:00,89.85,89.9,89.78,89.81,8100.0,71.5939,71.6337,71.5381,71.562,8100.0
2012-03-15 11:20:00,89.81,90.06,89.79,90.02,14300.0,71.562,71.7612,71.5461,71.7294,14300.0
2012-03-15 11:30:00,90.06,90.15,89.76,89.87,13800.0,71.7612,71.833,71.5222,71.6098,13800.0
2012-03-15 11:40:00,89.89,90.13,89.88,90.0,9900.0,71.6258,71.817,71.6178,71.7134,9900.0
2012-03-15 11:50:00,89.95,89.98,89.86,89.92,7700.0,71.6736,71.6975,71.6019,71.6497,7700.0
2012-03-15 12:00:00,89.95,90.03,89.94,90.0,16600.0,71.6736,71.7373,71.6656,71.7134,16600.0
2012-03-15 12:10:00,90.03,90.13,89.99,90.13,5900.0,71.7373,71.817,71.7055,71.817,5900.0
2012-03-15 12:20:00,90.13,90.33,90.12,90.27,12600.0,71.817,71.9764,71.809,71.9286,12600.0
2012-03-15 12:30:00,90.27,90.27,90.2,90.2,9500.0,71.9286,71.9286,71.8728,71.8728,9500.0
2012-03-15 12:40:00,90.23,90.52,90.23,90.39,28900.0,71.8967,72.1278,71.8967,72.0242,28900.0
2012-03-15 12:50:00,90.4,90.43,90.25,90.27,18300.0,72.0322,72.0561,71.9126,71.9286,18300.0
2012-03-15 13:00:00,90.29,90.49,90.27,90.49,18700.0,71.9445,72.1039,71.9286,72.1039,18700.0
2012-03-15 13:10:00,90.5,90.5,90.3,90.3,12600.0,72.1118,72.1118,71.9525,71.9525,12600.0
2012-03-15 13:20:00,90.28,90.4,90.21,90.27,21200.0,71.9365,72.0322,71.8808,71.9286,21200.0
2012-03-15 13:30:00,90.26,90.36,90.26,90.3,8300.0,71.9206,72.0003,71.9206,71.9525,8300.0
2012-03-15 13:40:00,90.3,90.38,90.27,90.33,18000.0,71.9525,72.0162,71.9286,71.9764,18000.0
2012-03-15 13:50:00,90.32,90.36,90.24,90.24,10700.0,71.9684,72.0003,71.9047,71.9047,10700.0
2012-03-15 14:00:00,90.25,90.38,90.17,90.35,9100.0,71.9126,72.0162,71.8489,71.9923,9100.0
2012-03-15 14:10:00,90.32,90.49,90.26,90.47,9400.0,71.9684,72.1039,71.9206,72.0879,9400.0
2012-03-15 14:20:00,90.48,90.66,90.47,90.64,20900.0,72.0959,72.2393,72.0879,72.2234,20900.0
2012-03-15 14:30:00,90.61,90.61,90.45,90.56,19300.0,72.1995,72.1995,72.072,72.1596,19300.0
2012-03-15 14:40:00,90.55,90.67,90.5,90.65,15300.0,72.1517,72.2473,72.1118,72.2314,15300.0
2012-03-15 14:50:00,90.65,90.79,90.65,90.79,20400.0,72.2314,72.3429,72.2314,72.3429,20400.0
2012-03-15 15:00:00,90.79,90.8,90.59,90.71,23100.0,72.3429,72.3509,72.1836,72.2792,23100.0
2012-03-15 15:10:00,90.7,90.75,90.62,90.7,18700.0,72.2712,72.311,72.2075,72.2712,18700.0
2012-03-15 15:20:00,90.7,90.8,90.66,90.75,19300.0,72.2712,72.3509,72.2393,72.311,19300.0
2012-03-15 15:30:00,90.78,90.81,90.69,90.73,30400.0,72.3349,72.3588,72.2632,72.2951,30400.0
2012-03-15 15:40:00,90.74,90.88,90.59,90.61,35900.0,72.3031,72.4146,72.1836,72.1995,35900.0
2012-03-15 15:50:00,90.62,90.8,90.56,90.77,131600.0,72.2075,72.3509,72.1596,72.327,131600.0
2012-03-16 09:30:00,90.97,90.97,90.56,90.94,199900.0,72.4863,72.4863,72.1596,72.4624,199900.0
2012-03-16 09:40:00,90.94,91.0,90.6,90.6,15800.0,72.4624,72.5102,72.1915,72.1915,15800.0
2012-03-16 09:50:00,90.54,90.58,90.33,90.34,14400.0,72.1437,72.1756,71.9764,71.9843,14400.0
2012-03-16 10:00:00,90.36,90.47,90.29,90.45,15300.0,72.0003,72.0879,71.9445,72.072,15300.0
2012-03-16 10:10:00,90.48,90.6,90.35,90.36,11200.0,72.0959,72.1915,71.9923,72.0003,11200.0
2012-03-16 10:20:00,90.4,90.51,90.4,90.45,4300.0,72.0322,72.1198,72.0322,72.072,4300.0
2012-03-16 10:30:00,90.42,90.6,90.42,90.58,7400.0,72.0481,72.1915,72.0481,72.1756,7400.0
2012-03-16 10:40:00,90.59,90.7,90.54,90.56,6200.0,72.1836,72.2712,72.1437,72.1596,6200.0
2012-03-16 10:50:00,90.54,90.64,90.51,90.59,20900.0,72.1437,72.2234,72.1198,72.1836,20900.0
2012-03-16 11:00:00,90.59,90.72,90.59,90.66,5500.0,72.1836,72.2871,72.1836,72.2393,5500.0
2012-03-16 11:10:00,90.67,90.7,90.53,90.57,8400.0,72.2473,72.2712,72.1357,72.1676,8400.0
2012-03-16 11:20:00,90.54,90.58,90.47,90.53,7800.0,72.1437,72.1756,72.0879,72.1357,7800.0
2012-03-16 11:30:00,90.54,90.54,90.44,90.49,4300.0,72.1437,72.1437,72.064,72.1039,4300.0
2012-03-16 11:40:00,90.46,90.51,90.42,90.46,4500.0,72.08,72.1198,72.0481,72.08,4500.0
2012-03-16 11:50:00,90.44,90.64,90.4,90.64,4400.0,72.064,72.2234,72.0322,72.2234,4400.0
2012-03-16 12:00:00,90.62,90.64,90.43,90.47,8300.0,72.2075,72.2234,72.0561,72.0879,8300.0
2012-03-16 12:10:00,90.47,90.58,90.47,90.5,2600.0,72.0879,72.1756,72.0879,72.1118,2600.0
2012-03-16 12:20:00,90.52,90.57,90.48,90.52,9400.0,72.1278,72.1676,72.0959,72.1278,9400.0
2012-03-16 12:30:00,90.53,90.68,90.53,90.56,7800.0,72.1357,72.2553,72.1357,72.1596,7800.0
2012-03-16 12:40:00,90.53,90.63,90.52,90.56,5200.0,72.1357,72.2154,72.1278,72.1596,5200.0
2012-03-16 12:50:00,90.55,90.55,90.44,90.48,5200.0,72.1517,72.1517,72.064,72.0959,5200.0
2012-03-16 13:00:00,90.48,90.52,90.44,90.49,4600.0,72.0959,72.1278,72.064,72.1039,4600.0
2012-03-16 13:10:00,90.49,90.49,90.4,90.45,5100.0,72.1039,72.1039,72.0322,72.072,5100.0
2012-03-16 13:20:00,90.44,90.5,90.4,90.5,5200.0,72.064,72.1118,72.0322,72.1118,5200.0
2012-03-16 13:30:00,90.49,90.53,90.47,90.49,4600.0,72.1039,72.1357,72.0879,72.1039,4600.0
2012-03-16 13:40:00,90.5,90.51,90.41,90.46,4600.0,72.1118,72.1198,72.0401,72.08,4600.0
2012-03-16 13:50:00,90.47,90.52,90.42,90.52,5500.0,72.0879,72.1278,72.0481,72.1278,5500.0
2012-03-16 14:00:00,90.52,90.54,90.47,90.5,13600.0,72.1278,72.1437,72.0879,72.1118,13600.0
2012-03-16 14:10:00,90.51,90.55,90.46,90.52,7500.0,72.1198,72.1517,72.08,72.1278,7500.0
2012-03-16 14:20:00,90.51,90.6,90.51,90.6,5600.0,72.1198,72.1915,72.1198,72.1915,5600.0
2012-03-16 14:30:00,90.59,90.68,90.59,90.68,6100.0,72.1836,72.2553,72.1836,72.2553,6100.0
2012-03-16 14:40:00,90.65,90.74,90.61,90.74,9100.0,72.2314,72.3031,72.1995,72.3031,9100.0
2012-03-16 14:50:00,90.74,90.81,90.72,90.72,8300.0,72.3031,72.3588,72.2871,72.2871,8300.0
2012-03-16 15:00:00,90.7,90.72,90.6,90.62,10000.0,72.2712,72.2871,72.1915,72.2075,10000.0
2012-03-16 15:10:00,90.62,90.65,90.49,90.55,27900.0,72.2075,72.2314,72.1039,72.1517,27900.0
2012-03-16 15:20:00,90.54,90.68,90.53,90.63,12200.0,72.1437,72.2553,72.1357,72.2154,12200.0
2012-03-16 15:30:00,90.64,90.64,90.32,90.32,63400.0,72.2234,72.2234,71.9684,71.9684,63400.0
2012-03-16 15:40:00,90.34,90.34,90.12,90.14,80800.0,71.9843,71.9843,71.809,71.825,80800.0
2012-03-16 15:50:00,90.15,90.2,90.09,90.18,127200.0,71.833,71.8728,71.7851,71.8569,127200.0
2012-03-19 09:30:00,90.0,90.18,89.42,89.69,26300.0,71.7134,71.8569,71.2513,71.4664,26300.0
2012-03-19 09:40:00,89.68,89.7,89.46,89.6,23500.0,71.4584,71.4744,71.2831,71.3947,23500.0
2012-03-19 09:50:00,89.62,89.64,89.5,89.56,13100.0,71.4106,71.4266,71.315,71.3628,13100.0
2012-03-19 10:00:00,89.54,89.68,89.15,89.15,28000.0,71.3469,71.4584,71.0361,71.0361,28000.0
2012-03-19 10:10:00,89.15,89.23,88.93,88.93,56000.0,71.0361,71.0999,70.8608,70.8608,56000.0
2012-03-19 10:20:00,88.94,89.15,88.74,89.07,27400.0,70.8688,71.0361,70.7094,70.9724,27400.0
2012-03-19 10:30:00,89.11,89.18,89.05,89.13,22200.0,71.0043,71.06,70.9565,71.0202,22200.0
2012-03-19 10:40:00,89.15,89.19,89.03,89.14,28600.0,71.0361,71.068,70.9405,71.0282,28600.0
2012-03-19 10:50:00,89.15,89.16,88.94,88.94,21600.0,71.0361,71.0441,70.8688,70.8688,21600.0
2012-03-19 11:00:00,88.94,88.95,88.77,88.88,21800.0,70.8688,70.8768,70.7333,70.821,21800.0
2012-03-19 11:10:00,88.89,88.91,88.68,88.79,14100.0,70.829,70.8449,70.6616,70.7493,14100.0
2012-03-19 11:20:00,88.82,89.01,88.82,89.0,9200.0,70.7732,70.9246,70.7732,70.9166,9200.0
2012-03-19 11:30:00,89.0,89.22,89.0,89.21,14700.0,70.9166,71.0919,70.9166,71.0839,14700.0
2012-03-19 11:40:00,89.21,89.34,89.2,89.25,37300.0,71.0839,71.1875,71.076,71.1158,37300.0
2012-03-19 11:50:00,89.25,89.29,89.19,89.28,41700.0,71.1158,71.1477,71.068,71.1397,41700.0
2012-03-19 12:00:00,89.27,89.34,89.25,89.31,17900.0,71.1318,71.1875,71.1158,71.1636,17900.0
2012-03-19 12:10:00,89.32,89.32,89.19,89.2,21000.0,71.1716,71.1716,71.068,71.076,21000.0
2012-03-19 12:20:00,89.2,89.27,89.16,89.22,10800.0,71.076,71.1318,71.0441,71.0919,10800.0
2012-03-19 12:30:00,89.25,89.33,89.24,89.31,21100.0,71.1158,71.1796,71.1078,71.1636,21100.0
2012-03-19 12:40:00,89.31,89.33,89.21,89.25,34700.0,71.1636,71.1796,71.0839,71.1158,34700.0
2012-03-19 12:50:00,89.26,89.32,89.22,89.25,36300.0,71.1238,71.1716,71.0919,71.1158,36300.0
2012-03-19 13:00:00,89.24,89.28,89.23,89.26,21000.0,71.1078,71.1397,71.0999,71.1238,21000.0
2012-03-19 13:10:00,89.25,89.27,89.23,89.25,38400.0,71.1158,71.1318,71.0999,71.1158,38400.0
2012-03-19 13:20:00,89.26,89.35,89.22,89.27,34000.0,71.1238,71.1955,71.0919,71.1318,34000.0
2012-03-19 13:30:00,89.32,89.53,89.26,89.49,14300.0,71.1716,71.3389,71.1238,71.3071,14300.0
2012-03-19 13:40:00,89.51,89.7,89.51,89.7,10800.0,71.323,71.4744,71.323,71.4744,10800.0
2012-03-19 13:50:00,89.69,89.77,89.65,89.71,14200.0,71.4664,71.5302,71.4345,71.4824,14200.0
2012-03-19 14:00:00,89.72,89.8,89.71,89.79,9500.0,71.4903,71.5541,71.4824,71.5461,9500.0
2012-03-19 14:10:00,89.8,89.91,89.79,89.88,11900.0,71.5541,71.6417,71.5461,71.6178,11900.0
2012-03-19 14:20:00,89.87,89.88,89.79,89.83,10400.0,71.6098,71.6178,71.5461,71.578,10400.0
2012-03-19 14:30:00,89.81,89.81,89.72,89.72,9300.0,71.562,71.562,71.4903,71.4903,9300.0
2012-03-19 14:40:00,89.73,89.83,89.73,89.82,12900.0,71.4983,71.578,71.4983,71.57,12900.0
2012-03-19 14:50:00,89.83,89.87,89.65,89.69,14000.0,71.578,71.6098,71.4345,71.4664,14000.0
2012-03-19 15:00:00,89.71,89.8,89.68,89.72,14500.0,71.4824,71.5541,71.4584,71.4903,14500.0
2012-03-19 15:10:00,89.72,89.74,89.65,89.69,29200.0,71.4903,71.5063,71.4345,71.4664,29200.0
2012-03-19 15:20:00,89.7,89.72,89.57,89.58,29500.0,71.4744,71.4903,71.3708,71.3788,29500.0
2012-03-19 15:30:00,89.59,89.7,89.55,89.68,47900.0,71.3867,71.4744,71.3549,71.4584,47900.0
2012-03-19 15:40:00,89.68,89.7,89.55,89.59,39900.0,71.4584,71.4744,71.3549,71.3867,39900.0
2012-03-19 15:50:00,89.59,89.59,89.49,89.53,66300.0,71.3867,71.3867,71.3071,71.3389,66300.0
2012-03-20 09:30:00,88.82,89.01,88.23,88.35,31900.0,70.7732,70.9246,70.3031,70.3987,31900.0
2012-03-20 09:40:00,88.05,88.14,87.55,87.55,29700.0,70.1596,70.2314,69.7612,69.7612,29700.0
2012-03-20 09:50:00,87.56,87.74,87.48,87.61,59300.0,69.7692,69.9126,69.7055,69.809,59300.0
2012-03-20 10:00:00,87.64,87.68,87.49,87.62,44000.0,69.8329,69.8648,69.7134,69.817,44000.0
2012-03-20 10:10:00,87.68,87.71,87.57,87.65,19100.0,69.8648,69.8887,69.7772,69.8409,19100.0
2012-03-20 10:20:00,87.64,87.68,87.47,87.53,16300.0,69.8329,69.8648,69.6975,69.7453,16300.0
2012-03-20 10:30:00,87.55,87.68,87.51,87.58,19700.0,69.7612,69.8648,69.7294,69.7851,19700.0
2012-03-20 10:40:00,87.58,87.61,87.41,87.6,15600.0,69.7851,69.809,69.6497,69.8011,15600.0
2012-03-20 10:50:00,87.6,87.8,87.57,87.65,25300.0,69.8011,69.9604,69.7772,69.8409,25300.0
2012-03-20 11:00:00,87.65,87.88,87.64,87.73,24600.0,69.8409,70.0242,69.8329,69.9047,24600.0
2012-03-20 11:10:00,87.72,87.81,87.71,87.76,13500.0,69.8967,69.9684,69.8887,69.9286,13500.0
2012-03-20 11:20:00,87.78,87.91,87.78,87.82,10600.0,69.9445,70.0481,69.9445,69.9764,10600.0
2012-03-20 11:30:00,87.81,87.83,87.55,87.6,11100.0,69.9684,69.9843,69.7612,69.8011,11100.0
2012-03-20 11:40:00,87.61,87.69,87.53,87.54,9400.0,69.809,69.8728,69.7453,69.7533,9400.0
2012-03-20 11:50:00,87.52,87.53,87.35,87.44,12600.0,69.7373,69.7453,69.6019,69.6736,12600.0
2012-03-20 12:00:00,87.46,87.64,87.46,87.56,11700.0,69.6895,69.8329,69.6895,69.7692,11700.0
2012-03-20 12:10:00,87.57,87.59,87.48,87.48,5900.0,69.7772,69.7931,69.7055,69.7055,5900.0
2012-03-20 12:20:00,87.49,87.6,87.44,87.51,10100.0,69.7134,69.8011,69.6736,69.7294,10100.0
2012-03-20 12:30:00,87.53,87.62,87.5,87.58,17900.0,69.7453,69.817,69.7214,69.7851,17900.0
2012-03-20 12:40:00,87.61,87.78,87.56,87.7,99800.0,69.809,69.9445,69.7692,69.8808,99800.0
2012-03-20 12:50:00,87.7,87.81,87.7,87.77,9100.0,69.8808,69.9684,69.8808,69.9365,9100.0
2012-03-20 13:00:00,87.77,87.95,87.73,87.95,9600.0,69.9365,70.08,69.9047,70.08,9600.0
2012-03-20 13:10:00,87.95,88.06,87.95,88.06,11800.0,70.08,70.1676,70.08,70.1676,11800.0
2012-03-20 13:20:00,88.03,88.03,87.86,87.87,17600.0,70.1437,70.1437,70.0082,70.0162,17600.0
2012-03-20 13:30:00,87.86,87.89,87.6,87.61,26200.0,70.0082,70.0321,69.8011,69.809,26200.0
2012-03-20 13:40:00,87.62,87.66,87.54,87.58,17800.0,69.817,69.8489,69.7533,69.7851,17800.0
2012-03-20 13:50:00,87.56,87.57,87.5,87.51,14600.0,69.7692,69.7772,69.7214,69.7294,14600.0
2012-03-20 14:00:00,87.5,87.65,87.5,87.64,14300.0,69.7214,69.8409,69.7214,69.8329,14300.0
2012-03-20 14:10:00,87.64,87.86,87.61,87.78,12600.0,69.8329,70.0082,69.809,69.9445,12600.0
2012-03-20 14:20:00,87.78,87.81,87.72,87.72,7700.0,69.9445,69.9684,69.8967,69.8967,7700.0
2012-03-20 14:30:00,87.73,87.82,87.7,87.76,18900.0,69.9047,69.9764,69.8808,69.9286,18900.0
2012-03-20 14:40:00,87.76,87.78,87.68,87.68,9900.0,69.9286,69.9445,69.8648,69.8648,9900.0
2012-03-20 14:50:00,87.69,87.77,87.68,87.75,26900.0,69.8728,69.9365,69.8648,69.9206,26900.0
2012-03-20 15:00:00,87.76,87.97,87.76,87.92,20900.0,69.9286,70.0959,69.9286,70.0561,20900.0
2012-03-20 15:10:00,87.93,88.04,87.93,88.04,24500.0,70.064,70.1517,70.064,70.1517,24500.0
2012-03-20 15:20:00,88.04,88.04,87.91,87.98,17000.0,70.1517,70.1517,70.0481,70.1039,17000.0
2012-03-20 15:30:00,87.99,88.12,87.99,88.01,21300.0,70.1118,70.2154,70.1118,70.1278,21300.0
2012-03-20 15:40:00,88.02,88.1,87.77,87.82,34900.0,70.1357,70.1995,69.9365,69.9764,34900.0
2012-03-20 15:50:00,87.81,87.97,87.75,87.93,84200.0,69.9684,70.0959,69.9206,70.064,84200.0
2012-03-21 09:30:00,87.83,88.27,87.45,87.92,34900.0,69.9843,70.3349,69.6815,70.0561,34900.0
2012-03-21 09:40:00,87.91,88.02,87.79,87.93,18200.0,70.0481,70.1357,69.9525,70.064,18200.0
2012-03-21 09:50:00,87.94,87.95,87.47,87.7,14300.0,70.072,70.08,69.6975,69.8808,14300.0
2012-03-21 10:00:00,87.63,87.65,87.28,87.28,15900.0,69.825,69.8409,69.5461,69.5461,15900.0
2012-03-21 10:10:00,87.28,87.48,87.19,87.38,6200.0,69.5461,69.7055,69.4744,69.6258,6200.0
2012-03-21 10:20:00,87.4,87.59,87.4,87.56,9400.0,69.6417,69.7931,69.6417,69.7692,9400.0
2012-03-21 10:30:00,87.6,87.77,87.55,87.77,11300.0,69.8011,69.9365,69.7612,69.9365,11300.0
2012-03-21 10:40:00,87.76,87.8,87.56,87.59,14500.0,69.9286,69.9604,69.7692,69.7931,14500.0
2012-03-21 10:50:00,87.62,87.74,87.48,87.55,15900.0,69.817,69.9126,69.7055,69.7612,15900.0
2012-03-21 11:00:00,87.54,87.7,87.46,87.7,9500.0,69.7533,69.8808,69.6895,69.8808,9500.0
2012-03-21 11:10:00,87.66,87.7,87.48,87.67,20600.0,69.8489,69.8808,69.7055,69.8568,20600.0
2012-03-21 11:20:00,87.66,87.71,87.51,87.64,4900.0,69.8489,69.8887,69.7294,69.8329,4900.0
2012-03-21 11:30:00,87.63,87.8,87.59,87.72,6800.0,69.825,69.9604,69.7931,69.8967,6800.0
2012-03-21 11:40:00,87.68,87.72,87.6,87.67,4400.0,69.8648,69.8967,69.8011,69.8568,4400.0
2012-03-21 11:50:00,87.7,87.7,87.53,87.55,5400.0,69.8808,69.8808,69.7453,69.7612,5400.0
2012-03-21 12:00:00,87.54,87.71,87.54,87.7,4900.0,69.7533,69.8887,69.7533,69.8808,4900.0
2012-03-21 12:10:00,87.69,87.95,87.69,87.8,7500.0,69.8728,70.08,69.8728,69.9604,7500.0
2012-03-21 12:20:00,87.85,87.98,87.84,87.91,8300.0,70.0003,70.1039,69.9923,70.0481,8300.0
2012-03-21 12:30:00,87.87,87.97,87.81,87.96,11100.0,70.0162,70.0959,69.9684,70.0879,11100.0
2012-03-21 12:40:00,87.95,88.02,87.78,87.88,14600.0,70.08,70.1357,69.9445,70.0242,14600.0
2012-03-21 12:50:00,87.88,87.99,87.87,87.94,8900.0,70.0242,70.1118,70.0162,70.072,8900.0
2012-03-21 13:00:00,87.93,87.97,87.83,87.83,5900.0,70.064,70.0959,69.9843,69.9843,5900.0
2012-03-21 13:10:00,87.83,87.89,87.71,87.78,8000.0,69.9843,70.0321,69.8887,69.9445,8000.0
2012-03-21 13:20:00,87.78,87.81,87.71,87.78,12200.0,69.9445,69.9684,69.8887,69.9445,12200.0
2012-03-21 13:30:00,87.77,87.77,87.46,87.57,15000.0,69.9365,69.9365,69.6895,69.7772,15000.0
2012-03-21 13:40:00,87.57,87.62,87.51,87.61,8400.0,69.7772,69.817,69.7294,69.809,8400.0
2012-03-21 13:50:00,87.57,87.66,87.53,87.53,10800.0,69.7772,69.8489,69.7453,69.7453,10800.0
2012-03-21 14:00:00,87.57,87.63,87.5,87.5,17800.0,69.7772,69.825,69.7214,69.7214,17800.0
2012-03-21 14:10:00,87.49,87.63,87.47,87.57,11800.0,69.7134,69.825,69.6975,69.7772,11800.0
2012-03-21 14:20:00,87.58,87.6,87.43,87.5,10700.0,69.7851,69.8011,69.6656,69.7214,10700.0
2012-03-21 14:30:00,87.5,87.61,87.47,87.52,18200.0,69.7214,69.809,69.6975,69.7373,18200.0
2012-03-21 14:40:00,87.51,87.61,87.5,87.52,13800.0,69.7294,69.809,69.7214,69.7373,13800.0
2012-03-21 14:50:00,87.52,87.63,87.47,87.6,16300.0,69.7373,69.825,69.6975,69.8011,16300.0
2012-03-21 15:00:00,87.6,87.65,87.56,87.59,36300.0,69.8011,69.8409,69.7692,69.7931,36300.0
2012-03-21 15:10:00,87.59,87.62,87.55,87.61,11400.0,69.7931,69.817,69.7612,69.809,11400.0
2012-03-21 15:20:00,87.6,87.61,87.54,87.61,9400.0,69.8011,69.809,69.7533,69.809,9400.0
2012-03-21 15:30:00,87.6,87.64,87.57,87.58,16800.0,69.8011,69.8329,69.7772,69.7851,16800.0
2012-03-21 15:40:00,87.58,87.64,87.51,87.51,38700.0,69.7851,69.8329,69.7294,69.7294,38700.0
2012-03-21 15:50:00,87.5,87.52,87.36,87.39,110700.0,69.7214,69.7373,69.6098,69.6337,110700.0
2012-03-22 09:30:00,86.23,86.33,84.46,85.17,243300.0,68.7094,68.7891,67.2991,67.8648,243300.0
2012-03-22 09:40:00,85.22,85.48,85.12,85.12,44100.0,67.9046,68.1118,67.825,67.825,44100.0
2012-03-22 09:50:00,85.14,85.18,84.87,84.99,37600.0,67.8409,67.8728,67.6258,67.7214,37600.0
2012-03-22 10:00:00,84.95,85.1,84.79,84.93,86600.0,67.6895,67.809,67.562,67.6736,86600.0
2012-03-22 10:10:00,84.92,84.95,84.38,84.46,96700.0,67.6656,67.6895,67.2353,67.2991,96700.0
2012-03-22 10:20:00,84.47,84.54,83.98,84.2,126000.0,67.307,67.3628,66.9166,67.0919,126000.0
2012-03-22 10:30:00,84.21,84.24,83.96,83.97,41700.0,67.0999,67.1238,66.9007,66.9086,41700.0
2012-03-22 10:40:00,83.97,84.2,83.75,83.89,55900.0,66.9086,67.0919,66.7333,66.8449,55900.0
2012-03-22 10:50:00,83.9,83.93,83.7,83.8,37300.0,66.8529,66.8768,66.6935,66.7732,37300.0
2012-03-22 11:00:00,83.8,83.93,83.7,83.73,120600.0,66.7732,66.8768,66.6935,66.7174,120600.0
2012-03-22 11:10:00,83.75,84.23,83.75,84.2,35000.0,66.7333,67.1158,66.7333,67.0919,35000.0
2012-03-22 11:20:00,84.22,84.44,84.2,84.35,39400.0,67.1078,67.2831,67.0919,67.2114,39400.0
2012-03-22 11:30:00,84.35,84.61,84.35,84.43,23000.0,67.2114,67.4186,67.2114,67.2752,23000.0
2012-03-22 11:40:00,84.4,84.49,84.24,84.44,21000.0,67.2513,67.323,67.1238,67.2831,21000.0
2012-03-22 11:50:00,84.49,84.86,84.44,84.79,37700.0,67.323,67.6178,67.2831,67.562,37700.0
2012-03-22 12:00:00,84.81,84.98,84.78,84.8,19400.0,67.578,67.7134,67.5541,67.57,19400.0
2012-03-22 12:10:00,84.86,84.86,84.78,84.8,15300.0,67.6178,67.6178,67.5541,67.57,15300.0
2012-03-22 12:20:00,84.82,84.85,84.65,84.69,17900.0,67.5859,67.6098,67.4505,67.4823,17900.0
2012-03-22 12:30:00,84.69,84.75,84.5,84.75,30200.0,67.4823,67.5301,67.3309,67.5301,30200.0
2012-03-22 12:40:00,84.74,84.89,84.74,84.87,11100.0,67.5222,67.6417,67.5222,67.6258,11100.0
2012-03-22 12:50:00,84.89,85.17,84.89,85.08,15400.0,67.6417,67.8648,67.6417,67.7931,15400.0
2012-03-22 13:00:00,85.11,85.14,84.91,84.94,10200.0,67.817,67.8409,67.6576,67.6815,10200.0
2012-03-22 13:10:00,84.94,85.03,84.89,84.94,10500.0,67.6815,67.7533,67.6417,67.6815,10500.0
2012-03-22 13:20:00,84.9,85.09,84.9,85.09,11400.0,67.6497,67.8011,67.6497,67.8011,11400.0
2012-03-22 13:30:00,85.08,85.1,84.84,84.85,36900.0,67.7931,67.809,67.6019,67.6098,36900.0
2012-03-22 13:40:00,84.85,84.87,84.76,84.81,14700.0,67.6098,67.6258,67.5381,67.578,14700.0
2012-03-22 13:50:00,84.81,84.86,84.64,84.71,19500.0,67.578,67.6178,67.4425,67.4983,19500.0
2012-03-22 14:00:00,84.73,84.83,84.64,84.82,11500.0,67.5142,67.5939,67.4425,67.5859,11500.0
2012-03-22 14:10:00,84.82,84.87,84.79,84.8,19600.0,67.5859,67.6258,67.562,67.57,19600.0
2012-03-22 14:20:00,84.79,84.85,84.76,84.83,18800.0,67.562,67.6098,67.5381,67.5939,18800.0
2012-03-22 14:30:00,84.82,84.83,84.74,84.78,20100.0,67.5859,67.5939,67.5222,67.5541,20100.0
2012-03-22 14:40:00,84.78,84.78,84.7,84.75,19000.0,67.5541,67.5541,67.4903,67.5301,19000.0
2012-03-22 14:50:00,84.76,84.78,84.66,84.69,36600.0,67.5381,67.5541,67.4584,67.4823,36600.0
2012-03-22 15:00:00,84.67,84.74,84.64,84.71,35300.0,67.4664,67.5222,67.4425,67.4983,35300.0
2012-03-22 15:10:00,84.7,84.77,84.7,84.77,57800.0,67.4903,67.5461,67.4903,67.5461,57800.0
2012-03-22 15:20:00,84.78,84.87,84.7,84.75,67100.0,67.5541,67.6258,67.4903,67.5301,67100.0
2012-03-22 15:30:00,84.75,85.0,84.7,84.95,70400.0,67.5301,67.7293,67.4903,67.6895,70400.0
2012-03-22 15:40:00,84.98,85.09,84.92,85.02,87800.0,67.7134,67.8011,67.6656,67.7453,87800.0
2012-03-22 15:50:00,85.0,85.01,84.88,84.89,79300.0,67.7293,67.7373,67.6337,67.6417,79300.0
2012-03-23 09:30:00,85.08,85.12,84.45,84.47,21800.0,67.7931,67.825,67.2911,67.307,21800.0
2012-03-23 09:40:00,84.47,84.6,84.34,84.55,25100.0,67.307,67.4106,67.2035,67.3708,25100.0
2012-03-23 09:50:00,84.55,85.0,84.55,84.69,27500.0,67.3708,67.7293,67.3708,67.4823,27500.0
2012-03-23 10:00:00,84.67,84.67,84.2,84.32,33500.0,67.4664,67.4664,67.0919,67.1875,33500.0
2012-03-23 10:10:00,84.32,84.32,84.06,84.2,63100.0,67.1875,67.1875,66.9803,67.0919,63100.0
2012-03-23 10:20:00,84.24,84.25,84.05,84.05,45700.0,67.1238,67.1317,66.9724,66.9724,45700.0
2012-03-23 10:30:00,84.06,84.53,84.04,84.53,25400.0,66.9803,67.3548,66.9644,67.3548,25400.0
2012-03-23 10:40:00,84.56,85.01,84.54,84.96,32600.0,67.3788,67.7373,67.3628,67.6975,32600.0
2012-03-23 10:50:00,84.97,85.25,84.95,85.17,39200.0,67.7054,67.9286,67.6895,67.8648,39200.0
2012-03-23 11:00:00,85.16,85.31,85.01,85.26,38300.0,67.8568,67.9764,67.7373,67.9365,38300.0
2012-03-23 11:10:00,85.27,85.4,85.23,85.32,32700.0,67.9445,68.0481,67.9126,67.9843,32700.0
2012-03-23 11:20:00,85.31,85.4,85.27,85.39,18400.0,67.9764,68.0481,67.9445,68.0401,18400.0
2012-03-23 11:30:00,85.4,85.51,85.4,85.42,15900.0,68.0481,68.1357,68.0481,68.064,15900.0
2012-03-23 11:40:00,85.43,85.5,85.34,85.5,15200.0,68.072,68.1278,68.0003,68.1278,15200.0
2012-03-23 11:50:00,85.5,85.59,85.49,85.52,11800.0,68.1278,68.1995,68.1198,68.1437,11800.0
2012-03-23 12:00:00,85.54,85.56,85.51,85.56,12600.0,68.1596,68.1756,68.1357,68.1756,12600.0
2012-03-23 12:10:00,85.56,85.58,85.52,85.53,5800.0,68.1756,68.1915,68.1437,68.1517,5800.0
2012-03-23 12:20:00,85.53,85.63,85.51,85.59,17200.0,68.1517,68.2313,68.1357,68.1995,17200.0
2012-03-23 12:30:00,85.59,85.65,85.52,85.65,16800.0,68.1995,68.2473,68.1437,68.2473,16800.0
2012-03-23 12:40:00,85.67,85.75,85.62,85.74,10900.0,68.2632,68.327,68.2234,68.319,10900.0
2012-03-23 12:50:00,85.72,85.9,85.71,85.84,18000.0,68.3031,68.4465,68.2951,68.3987,18000.0
2012-03-23 13:00:00,85.85,85.87,85.78,85.8,13900.0,68.4066,68.4226,68.3509,68.3668,13900.0
2012-03-23 13:10:00,85.79,85.83,85.78,85.83,13900.0,68.3588,68.3907,68.3509,68.3907,13900.0
2012-03-23 13:20:00,85.83,85.87,85.79,85.84,8700.0,68.3907,68.4226,68.3588,68.3987,8700.0
2012-03-23 13:30:00,85.85,85.89,85.78,85.82,13900.0,68.4066,68.4385,68.3509,68.3827,13900.0
2012-03-23 13:40:00,85.82,85.83,85.79,85.83,7000.0,68.3827,68.3907,68.3588,68.3907,7000.0
2012-03-23 13:50:00,85.83,85.85,85.74,85.78,32300.0,68.3907,68.4066,68.319,68.3509,32300.0
2012-03-23 14:00:00,85.78,85.89,85.77,85.8,38800.0,68.3509,68.4385,68.3429,68.3668,38800.0
2012-03-23 14:10:00,85.8,85.89,85.79,85.89,12900.0,68.3668,68.4385,68.3588,68.4385,12900.0
2012-03-23 14:20:00,85.85,85.89,85.81,85.87,8300.0,68.4066,68.4385,68.3748,68.4226,8300.0
2012-03-23 14:30:00,85.87,85.9,85.83,85.87,15400.0,68.4226,68.4465,68.3907,68.4226,15400.0
2012-03-23 14:40:00,85.87,85.9,85.82,85.87,14600.0,68.4226,68.4465,68.3827,68.4226,14600.0
2012-03-23 14:50:00,85.87,85.95,85.79,85.81,14800.0,68.4226,68.4863,68.3588,68.3748,14800.0
2012-03-23 15:00:00,85.82,85.82,85.73,85.73,23800.0,68.3827,68.3827,68.311,68.311,23800.0
2012-03-23 15:10:00,85.73,85.74,85.63,85.69,24200.0,68.311,68.319,68.2313,68.2792,24200.0
2012-03-23 15:20:00,85.68,85.77,85.68,85.72,22100.0,68.2712,68.3429,68.2712,68.3031,22100.0
2012-03-23 15:30:00,85.74,85.8,85.63,85.67,20500.0,68.319,68.3668,68.2313,68.2632,20500.0
2012-03-23 15:40:00,85.69,85.74,85.55,85.56,27500.0,68.2792,68.319,68.1676,68.1756,27500.0
2012-03-23 15:50:00,85.55,85.72,85.55,85.62,64100.0,68.1676,68.3031,68.1676,68.2234,64100.0
2012-03-26 09:30:00,86.3,87.21,86.08,86.87,122100.0,68.7652,69.4903,68.5899,69.2194,122100.0
2012-03-26 09:40:00,86.93,87.01,86.63,86.83,74000.0,69.2672,69.3309,69.0282,69.1875,74000.0
2012-03-26 09:50:00,86.89,86.89,86.44,86.49,52400.0,69.2353,69.2353,68.8768,68.9166,52400.0
2012-03-26 10:00:00,86.48,86.65,86.46,86.65,45600.0,68.9086,69.0441,68.8927,69.0441,45600.0
2012-03-26 10:10:00,86.65,87.08,86.62,87.06,78500.0,69.0441,69.3867,69.0202,69.3708,78500.0
2012-03-26 10:20:00,87.06,87.31,87.06,87.26,37700.0,69.3708,69.57,69.3708,69.5302,37700.0
2012-03-26 10:30:00,87.24,87.26,86.88,86.89,24900.0,69.5142,69.5302,69.2274,69.2353,24900.0
2012-03-26 10:40:00,86.89,87.0,86.78,87.0,24800.0,69.2353,69.323,69.1477,69.323,24800.0
2012-03-26 10:50:00,87.0,87.0,86.82,86.94,12600.0,69.323,69.323,69.1796,69.2752,12600.0
2012-03-26 11:00:00,86.98,87.02,86.82,86.84,37400.0,69.307,69.3389,69.1796,69.1955,37400.0
2012-03-26 11:10:00,86.83,86.83,86.69,86.69,12800.0,69.1875,69.1875,69.076,69.076,12800.0
2012-03-26 11:20:00,86.72,86.84,86.69,86.82,9000.0,69.0999,69.1955,69.076,69.1796,9000.0
2012-03-26 11:30:00,86.82,86.91,86.76,86.9,9800.0,69.1796,69.2513,69.1317,69.2433,9800.0
2012-03-26 11:40:00,86.9,86.97,86.8,86.81,9700.0,69.2433,69.2991,69.1636,69.1716,9700.0
2012-03-26 11:50:00,86.82,86.89,86.81,86.88,7700.0,69.1796,69.2353,69.1716,69.2274,7700.0
2012-03-26 12:00:00,86.88,86.9,86.87,86.87,4900.0,69.2274,69.2433,69.2194,69.2194,4900.0
2012-03-26 12:10:00,86.81,86.81,86.68,86.68,7100.0,69.1716,69.1716,69.068,69.068,7100.0
2012-03-26 12:20:00,86.69,86.69,86.54,86.55,10100.0,69.076,69.076,68.9564,68.9644,10100.0
2012-03-26 12:30:00,86.53,86.54,86.4,86.43,16100.0,68.9485,68.9564,68.8449,68.8688,16100.0
2012-03-26 12:40:00,86.42,86.62,86.42,86.62,9200.0,68.8608,69.0202,68.8608,69.0202,9200.0
2012-03-26 12:50:00,86.63,86.69,86.6,86.61,12800.0,69.0282,69.076,69.0043,69.0122,12800.0
2012-03-26 13:00:00,86.62,86.68,86.61,86.65,9700.0,69.0202,69.068,69.0122,69.0441,9700.0
2012-03-26 13:10:00,86.66,86.69,86.63,86.66,7600.0,69.0521,69.076,69.0282,69.0521,7600.0
2012-03-26 13:20:00,86.65,86.82,86.65,86.75,8900.0,69.0441,69.1796,69.0441,69.1238,8900.0
2012-03-26 13:30:00,86.76,86.78,86.71,86.71,21100.0,69.1317,69.1477,69.0919,69.0919,21100.0
2012-03-26 13:40:00,86.72,86.79,86.71,86.79,7100.0,69.0999,69.1557,69.0919,69.1557,7100.0
2012-03-26 13:50:00,86.77,86.8,86.67,86.68,10800.0,69.1397,69.1636,69.06,69.068,10800.0
2012-03-26 14:00:00,86.69,86.72,86.67,86.7,8700.0,69.076,69.0999,69.06,69.0839,8700.0
2012-03-26 14:10:00,86.72,86.72,86.62,86.62,6000.0,69.0999,69.0999,69.0202,69.0202,6000.0
2012-03-26 14:20:00,86.64,86.78,86.64,86.65,25800.0,69.0361,69.1477,69.0361,69.0441,25800.0
2012-03-26 14:30:00,86.66,86.67,86.6,86.62,21500.0,69.0521,69.06,69.0043,69.0202,21500.0
2012-03-26 14:40:00,86.62,86.72,86.55,86.58,16800.0,69.0202,69.0999,68.9644,68.9883,16800.0
2012-03-26 14:50:00,86.58,86.76,86.55,86.74,19800.0,68.9883,69.1317,68.9644,69.1158,19800.0
2012-03-26 15:00:00,86.73,86.94,86.73,86.85,36500.0,69.1078,69.2752,69.1078,69.2035,36500.0
2012-03-26 15:10:00,86.82,87.0,86.82,86.99,21600.0,69.1796,69.323,69.1796,69.315,21600.0
2012-03-26 15:20:00,87.0,87.0,86.87,86.89,26000.0,69.323,69.323,69.2194,69.2353,26000.0
2012-03-26 15:30:00,86.9,86.96,86.81,86.92,23800.0,69.2433,69.2911,69.1716,69.2592,23800.0
2012-03-26 15:40:00,86.92,86.97,86.82,86.95,43100.0,69.2592,69.2991,69.1796,69.2831,43100.0
2012-03-26 15:50:00,86.96,87.04,86.84,86.96,118900.0,69.2911,69.3549,69.1955,69.2911,118900.0
2012-03-27 09:30:00,86.97,87.31,86.95,87.02,34400.0,69.2991,69.57,69.2831,69.3389,34400.0
2012-03-27 09:40:00,87.02,87.02,86.53,86.55,42100.0,69.3389,69.3389,68.9485,68.9644,42100.0
2012-03-27 09:50:00,86.59,86.94,86.47,86.94,104700.0,68.9963,69.2752,68.9007,69.2752,104700.0
2012-03-27 10:00:00,86.87,86.94,86.74,86.87,46100.0,69.2194,69.2752,69.1158,69.2194,46100.0
2012-03-27 10:10:00,86.86,87.02,86.85,86.99,42400.0,69.2114,69.3389,69.2035,69.315,42400.0
2012-03-27 10:20:00,86.99,87.05,86.98,86.99,25100.0,69.315,69.3628,69.307,69.315,25100.0
2012-03-27 10:30:00,86.99,87.01,86.96,86.97,50500.0,69.315,69.3309,69.2911,69.2991,50500.0
2012-03-27 10:40:00,86.97,87.17,86.96,87.09,17100.0,69.2991,69.4584,69.2911,69.3947,17100.0
2012-03-27 10:50:00,87.08,87.08,86.97,87.01,11000.0,69.3867,69.3867,69.2991,69.3309,11000.0
2012-03-27 11:00:00,87.02,87.03,86.94,87.03,13800.0,69.3389,69.3469,69.2752,69.3469,13800.0
2012-03-27 11:10:00,86.97,87.05,86.94,87.01,28500.0,69.2991,69.3628,69.2752,69.3309,28500.0
2012-03-27 11:20:00,87.0,87.05,86.87,86.92,19900.0,69.323,69.3628,69.2194,69.2592,19900.0
2012-03-27 11:30:00,86.89,86.89,86.66,86.66,17800.0,69.2353,69.2353,69.0521,69.0521,17800.0
2012-03-27 11:40:00,86.66,86.67,86.5,86.51,12700.0,69.0521,69.06,68.9246,68.9325,12700.0
2012-03-27 11:50:00,86.51,86.62,86.5,86.59,10200.0,68.9325,69.0202,68.9246,68.9963,10200.0
2012-03-27 12:00:00,86.58,86.7,86.55,86.59,12300.0,68.9883,69.0839,68.9644,68.9963,12300.0
2012-03-27 12:10:00,86.59,86.65,86.57,86.58,9900.0,68.9963,69.0441,68.9804,68.9883,9900.0
2012-03-27 12:20:00,86.56,86.61,86.51,86.54,10100.0,68.9724,69.0122,68.9325,68.9564,10100.0
2012-03-27 12:30:00,86.53,86.59,86.51,86.53,14600.0,68.9485,68.9963,68.9325,68.9485,14600.0
2012-03-27 12:40:00,86.53,86.54,86.45,86.45,14000.0,68.9485,68.9564,68.8847,68.8847,14000.0
2012-03-27 12:50:00,86.44,86.59,86.37,86.57,23100.0,68.8768,68.9963,68.821,68.9804,23100.0
2012-03-27 13:00:00,86.54,86.59,86.47,86.53,14200.0,68.9564,68.9963,68.9007,68.9485,14200.0
2012-03-27 13:10:00,86.54,86.56,86.45,86.5,16200.0,68.9564,68.9724,68.8847,68.9246,16200.0
2012-03-27 13:20:00,86.5,86.53,86.45,86.5,19600.0,68.9246,68.9485,68.8847,68.9246,19600.0
2012-03-27 13:30:00,86.5,86.6,86.43,86.58,14400.0,68.9246,69.0043,68.8688,68.9883,14400.0
2012-03-27 13:40:00,86.58,86.71,86.53,86.71,6800.0,68.9883,69.0919,68.9485,69.0919,6800.0
2012-03-27 13:50:00,86.71,86.71,86.66,86.68,8300.0,69.0919,69.0919,69.0521,69.068,8300.0
2012-03-27 14:00:00,86.67,86.7,86.6,86.69,10700.0,69.06,69.0839,69.0043,69.076,10700.0
2012-03-27 14:10:00,86.68,86.81,86.67,86.72,9700.0,69.068,69.1716,69.06,69.0999,9700.0
2012-03-27 14:20:00,86.72,86.74,86.65,86.67,15900.0,69.0999,69.1158,69.0441,69.06,15900.0
2012-03-27 14:30:00,86.67,86.67,86.45,86.5,51700.0,69.06,69.06,68.8847,68.9246,51700.0
2012-03-27 14:40:00,86.54,86.65,86.53,86.56,8200.0,68.9564,69.0441,68.9485,68.9724,8200.0
2012-03-27 14:50:00,86.57,86.59,86.48,86.54,19400.0,68.9804,68.9963,68.9086,68.9564,19400.0
2012-03-27 15:00:00,86.53,86.53,86.48,86.52,24700.0,68.9485,68.9485,68.9086,68.9405,24700.0
2012-03-27 15:10:00,86.51,86.52,86.36,86.4,20600.0,68.9325,68.9405,68.813,68.8449,20600.0
2012-03-27 15:20:00,86.4,86.4,86.24,86.27,29600.0,68.8449,68.8449,68.7174,68.7413,29600.0
2012-03-27 15:30:00,86.27,86.33,86.2,86.3,42700.0,68.7413,68.7891,68.6855,68.7652,42700.0
2012-03-27 15:40:00,86.29,86.29,86.03,86.05,49800.0,68.7572,68.7572,68.5501,68.566,49800.0
2012-03-27 15:50:00,86.04,86.1,85.96,86.0,116500.0,68.558,68.6058,68.4943,68.5262,116500.0
2012-03-28 09:30:00,85.9,86.02,85.71,85.98,21400.0,68.4465,68.5421,68.2951,68.5102,21400.0
2012-03-28 09:40:00,86.02,86.03,85.11,85.11,23200.0,68.5421,68.5501,67.817,67.817,23200.0
2012-03-28 09:50:00,85.06,85.22,84.92,85.21,21100.0,67.7772,67.9046,67.6656,67.8967,21100.0
2012-03-28 10:00:00,85.17,85.29,85.16,85.23,22500.0,67.8648,67.9604,67.8568,67.9126,22500.0
2012-03-28 10:10:00,85.24,85.53,85.2,85.38,28000.0,67.9206,68.1517,67.8887,68.0321,28000.0
2012-03-28 10:20:00,85.29,85.49,85.28,85.41,8800.0,67.9604,68.1198,67.9525,68.056,8800.0
2012-03-28 10:30:00,85.4,85.44,84.99,85.09,16000.0,68.0481,68.0799,67.7214,67.8011,16000.0
2012-03-28 10:40:00,85.09,85.09,84.72,84.76,21700.0,67.8011,67.8011,67.5062,67.5381,21700.0
2012-03-28 10:50:00,84.77,84.87,84.64,84.84,24900.0,67.5461,67.6258,67.4425,67.6019,24900.0
2012-03-28 11:00:00,84.84,84.87,84.4,84.52,29300.0,67.6019,67.6258,67.2513,67.3469,29300.0
2012-03-28 11:10:00,84.5,84.63,84.44,84.44,12900.0,67.3309,67.4345,67.2831,67.2831,12900.0
2012-03-28 11:20:00,84.45,84.53,84.38,84.46,16200.0,67.2911,67.3548,67.2353,67.2991,16200.0
2012-03-28 11:30:00,84.46,84.46,84.23,84.32,17200.0,67.2991,67.2991,67.1158,67.1875,17200.0
2012-03-28 11:40:00,84.32,84.39,84.19,84.19,29500.0,67.1875,67.2433,67.0839,67.0839,29500.0
2012-03-28 11:50:00,84.2,84.2,83.8,84.02,19200.0,67.0919,67.0919,66.7732,66.9485,19200.0
2012-03-28 12:00:00,84.02,84.17,83.81,84.02,26100.0,66.9485,67.068,66.7811,66.9485,26100.0
2012-03-28 12:10:00,84.02,84.2,83.88,84.07,20000.0,66.9485,67.0919,66.8369,66.9883,20000.0
2012-03-28 12:20:00,84.14,84.14,83.93,84.07,13300.0,67.0441,67.0441,66.8768,66.9883,13300.0
2012-03-28 12:30:00,84.07,84.17,83.92,83.96,21500.0,66.9883,67.068,66.8688,66.9007,21500.0
2012-03-28 12:40:00,83.96,84.09,83.94,84.06,15500.0,66.9007,67.0042,66.8847,66.9803,15500.0
2012-03-28 12:50:00,84.06,84.08,83.98,84.02,22500.0,66.9803,66.9963,66.9166,66.9485,22500.0
2012-03-28 13:00:00,84.01,84.1,84.01,84.05,33900.0,66.9405,67.0122,66.9405,66.9724,33900.0
2012-03-28 13:10:00,84.05,84.12,84.0,84.06,42900.0,66.9724,67.0282,66.9325,66.9803,42900.0
2012-03-28 13:20:00,84.06,84.13,84.01,84.03,46300.0,66.9803,67.0361,66.9405,66.9564,46300.0
2012-03-28 13:30:00,84.04,84.09,83.93,84.09,28200.0,66.9644,67.0042,66.8768,67.0042,28200.0
2012-03-28 13:40:00,84.08,84.14,83.88,83.89,19900.0,66.9963,67.0441,66.8369,66.8449,19900.0
2012-03-28 13:50:00,83.89,84.07,83.86,84.01,29900.0,66.8449,66.9883,66.821,66.9405,29900.0
2012-03-28 14:00:00,84.03,84.03,83.75,83.78,45500.0,66.9564,66.9564,66.7333,66.7572,45500.0
2012-03-28 14:10:00,83.79,83.9,83.76,83.81,41000.0,66.7652,66.8529,66.7413,66.7811,41000.0
2012-03-28 14:20:00,83.8,83.84,83.76,83.83,23800.0,66.7732,66.805,66.7413,66.7971,23800.0
2012-03-28 14:30:00,83.8,84.1,83.78,84.06,40500.0,66.7732,67.0122,66.7572,66.9803,40500.0
2012-03-28 14:40:00,84.04,84.29,84.0,84.26,24500.0,66.9644,67.1636,66.9325,67.1397,24500.0
2012-03-28 14:50:00,84.26,84.3,84.17,84.3,14900.0,67.1397,67.1716,67.068,67.1716,14900.0
2012-03-28 15:00:00,84.3,84.47,84.24,84.31,22100.0,67.1716,67.307,67.1238,67.1795,22100.0
2012-03-28 15:10:00,84.31,84.34,84.17,84.17,26700.0,67.1795,67.2035,67.068,67.068,26700.0
2012-03-28 15:20:00,84.17,84.32,84.06,84.22,31700.0,67.068,67.1875,66.9803,67.1078,31700.0
2012-03-28 15:30:00,84.19,84.32,84.01,84.19,39300.0,67.0839,67.1875,66.9405,67.0839,39300.0
2012-03-28 15:40:00,84.21,84.42,84.21,84.34,50600.0,67.0999,67.2672,67.0999,67.2035,50600.0
2012-03-28 15:50:00,84.34,84.43,84.21,84.4,77100.0,67.2035,67.2752,67.0999,67.2513,77100.0
2012-03-29 09:30:00,83.8,84.18,83.8,83.98,27800.0,66.7732,67.076,66.7732,66.9166,27800.0
2012-03-29 09:40:00,83.99,84.31,83.92,84.28,16500.0,66.9246,67.1795,66.8688,67.1556,16500.0
2012-03-29 09:50:00,84.27,84.27,83.76,83.91,13800.0,67.1477,67.1477,66.7413,66.8608,13800.0
2012-03-29 10:00:00,83.95,84.35,83.91,84.14,22500.0,66.8927,67.2114,66.8608,67.0441,22500.0
2012-03-29 10:10:00,84.14,84.14,83.85,84.0,13900.0,67.0441,67.0441,66.813,66.9325,13900.0
2012-03-29 10:20:00,83.97,84.09,83.85,83.9,28600.0,66.9086,67.0042,66.813,66.8529,28600.0
2012-03-29 10:30:00,83.88,83.97,83.84,83.84,24700.0,66.8369,66.9086,66.805,66.805,24700.0
2012-03-29 10:40:00,83.88,84.06,83.83,83.85,61900.0,66.8369,66.9803,66.7971,66.813,61900.0
2012-03-29 10:50:00,83.82,84.12,83.72,84.12,13700.0,66.7891,67.0282,66.7094,67.0282,13700.0
2012-03-29 11:00:00,84.05,84.08,83.96,83.97,18900.0,66.9724,66.9963,66.9007,66.9086,18900.0
2012-03-29 11:10:00,83.92,83.92,83.8,83.84,11500.0,66.8688,66.8688,66.7732,66.805,11500.0
2012-03-29 11:20:00,83.84,83.96,83.8,83.85,23500.0,66.805,66.9007,66.7732,66.813,23500.0
2012-03-29 11:30:00,83.85,83.93,83.81,83.86,21500.0,66.813,66.8768,66.7811,66.821,21500.0
2012-03-29 11:40:00,83.9,84.01,83.75,83.85,28700.0,66.8529,66.9405,66.7333,66.813,28700.0
2012-03-29 11:50:00,83.86,83.92,83.81,83.91,79600.0,66.821,66.8688,66.7811,66.8608,79600.0
2012-03-29 12:00:00,83.9,83.98,83.87,83.93,15900.0,66.8529,66.9166,66.8289,66.8768,15900.0
2012-03-29 12:10:00,83.87,83.91,83.79,83.87,13700.0,66.8289,66.8608,66.7652,66.8289,13700.0
2012-03-29 12:20:00,83.85,83.9,83.78,83.81,9000.0,66.813,66.8529,66.7572,66.7811,9000.0
2012-03-29 12:30:00,83.79,83.97,83.72,83.97,16700.0,66.7652,66.9086,66.7094,66.9086,16700.0
2012-03-29 12:40:00,83.93,84.0,83.9,83.94,15200.0,66.8768,66.9325,66.8529,66.8847,15200.0
2012-03-29 12:50:00,83.91,84.16,83.89,84.08,18900.0,66.8608,67.06,66.8449,66.9963,18900.0
2012-03-29 13:00:00,84.07,84.07,83.9,83.95,16700.0,66.9883,66.9883,66.8529,66.8927,16700.0
2012-03-29 13:10:00,83.95,83.97,83.85,83.89,12300.0,66.8927,66.9086,66.813,66.8449,12300.0
2012-03-29 13:20:00,83.9,83.99,83.84,83.92,17900.0,66.8529,66.9246,66.805,66.8688,17900.0
2012-03-29 13:30:00,83.9,84.0,83.83,83.91,50700.0,66.8529,66.9325,66.7971,66.8608,50700.0
2012-03-29 13:40:00,83.97,83.98,83.8,83.83,19600.0,66.9086,66.9166,66.7732,66.7971,19600.0
2012-03-29 13:50:00,83.86,83.95,83.79,83.89,9500.0,66.821,66.8927,66.7652,66.8449,9500.0
2012-03-29 14:00:00,83.87,84.15,83.87,84.05,26200.0,66.8289,67.0521,66.8289,66.9724,26200.0
2012-03-29 14:10:00,84.06,84.36,84.03,84.34,14400.0,66.9803,67.2194,66.9564,67.2035,14400.0
2012-03-29 14:20:00,84.36,84.38,84.21,84.27,18200.0,67.2194,67.2353,67.0999,67.1477,18200.0
2012-03-29 14:30:00,84.25,84.32,84.07,84.16,13600.0,67.1317,67.1875,66.9883,67.06,13600.0
2012-03-29 14:40:00,84.16,84.29,84.16,84.24,20600.0,67.06,67.1636,67.06,67.1238,20600.0
2012-03-29 14:50:00,84.24,84.27,84.12,84.13,89600.0,67.1238,67.1477,67.0282,67.0361,89600.0
2012-03-29 15:00:00,84.14,84.29,84.12,84.26,23500.0,67.0441,67.1636,67.0282,67.1397,23500.0
2012-03-29 15:10:00,84.31,84.6,84.31,84.52,35500.0,67.1795,67.4106,67.1795,67.3469,35500.0
2012-03-29 15:20:00,84.52,84.53,84.38,84.42,18600.0,67.3469,67.3548,67.2353,67.2672,18600.0
2012-03-29 15:30:00,84.43,84.52,84.38,84.38,44600.0,67.2752,67.3469,67.2353,67.2353,44600.0
2012-03-29 15:40:00,84.4,84.55,84.34,84.53,57100.0,67.2513,67.3708,67.2035,67.3548,57100.0
2012-03-29 15:50:00,84.52,84.76,84.52,84.55,61100.0,67.3469,67.5381,67.3469,67.3708,61100.0
2012-03-30 09:30:00,84.99,85.43,84.7,84.7,15900.0,67.7214,68.072,67.4903,67.4903,15900.0
2012-03-30 09:40:00,84.79,84.8,84.2,84.29,33700.0,67.562,67.57,67.0919,67.1636,33700.0
2012-03-30 09:50:00,84.4,84.4,83.89,83.97,54400.0,67.2513,67.2513,66.8449,66.9086,54400.0
2012-03-30 10:00:00,83.89,84.11,83.8,83.99,72000.0,66.8449,67.0202,66.7732,66.9246,72000.0
2012-03-30 10:10:00,84.04,84.12,83.95,84.0,15400.0,66.9644,67.0282,66.8927,66.9325,15400.0
2012-03-30 10:20:00,84.04,84.17,83.88,84.14,20600.0,66.9644,67.068,66.8369,67.0441,20600.0
2012-03-30 10:30:00,84.18,84.32,84.04,84.14,22500.0,67.076,67.1875,66.9644,67.0441,22500.0
2012-03-30 10:40:00,84.06,84.44,84.06,84.43,19800.0,66.9803,67.2831,66.9803,67.2752,19800.0
2012-03-30 10:50:00,84.42,84.56,84.35,84.47,20200.0,67.2672,67.3788,67.2114,67.307,20200.0
2012-03-30 11:00:00,84.46,84.65,84.46,84.58,19700.0,67.2991,67.4505,67.2991,67.3947,19700.0
2012-03-30 11:10:00,84.63,84.93,84.59,84.88,12600.0,67.4345,67.6736,67.4027,67.6337,12600.0
2012-03-30 11:20:00,84.92,84.92,84.77,84.86,13300.0,67.6656,67.6656,67.5461,67.6178,13300.0
2012-03-30 11:30:00,84.85,84.88,84.67,84.69,8800.0,67.6098,67.6337,67.4664,67.4823,8800.0
2012-03-30 11:40:00,84.68,84.72,84.63,84.68,5400.0,67.4744,67.5062,67.4345,67.4744,5400.0
2012-03-30 11:50:00,84.67,84.82,84.63,84.73,4700.0,67.4664,67.5859,67.4345,67.5142,4700.0
2012-03-30 12:00:00,84.74,84.82,84.71,84.74,7600.0,67.5222,67.5859,67.4983,67.5222,7600.0
2012-03-30 12:10:00,84.75,84.75,84.62,84.63,6500.0,67.5301,67.5301,67.4266,67.4345,6500.0
2012-03-30 12:20:00,84.63,84.72,84.62,84.68,13100.0,67.4345,67.5062,67.4266,67.4744,13100.0
2012-03-30 12:30:00,84.67,84.79,84.62,84.79,6400.0,67.4664,67.562,67.4266,67.562,6400.0
2012-03-30 12:40:00,84.78,84.79,84.68,84.76,15300.0,67.5541,67.562,67.4744,67.5381,15300.0
2012-03-30 12:50:00,84.76,84.88,84.75,84.79,36900.0,67.5381,67.6337,67.5301,67.562,36900.0
2012-03-30 13:00:00,84.79,84.85,84.76,84.8,10200.0,67.562,67.6098,67.5381,67.57,10200.0
2012-03-30 13:10:00,84.8,84.86,84.8,84.8,7500.0,67.57,67.6178,67.57,67.57,7500.0
2012-03-30 13:20:00,84.79,84.85,84.75,84.8,6500.0,67.562,67.6098,67.5301,67.57,6500.0
2012-03-30 13:30:00,84.81,84.85,84.76,84.78,8200.0,67.578,67.6098,67.5381,67.5541,8200.0
2012-03-30 13:40:00,84.78,84.85,84.72,84.83,7900.0,67.5541,67.6098,67.5062,67.5939,7900.0
2012-03-30 13:50:00,84.82,84.91,84.82,84.91,6200.0,67.5859,67.6576,67.5859,67.6576,6200.0
2012-03-30 14:00:00,84.91,85.03,84.9,84.99,9100.0,67.6576,67.7533,67.6497,67.7214,9100.0
2012-03-30 14:10:00,84.98,85.0,84.95,85.0,8800.0,67.7134,67.7293,67.6895,67.7293,8800.0
2012-03-30 14:20:00,84.99,85.01,84.84,84.87,11400.0,67.7214,67.7373,67.6019,67.6258,11400.0
2012-03-30 14:30:00,84.86,84.97,84.86,84.94,11400.0,67.6178,67.7054,67.6178,67.6815,11400.0
2012-03-30 14:40:00,84.95,85.08,84.95,85.0,9600.0,67.6895,67.7931,67.6895,67.7293,9600.0
2012-03-30 14:50:00,84.99,85.02,84.88,84.88,9700.0,67.7214,67.7453,67.6337,67.6337,9700.0
2012-03-30 15:00:00,84.9,84.91,84.79,84.82,10300.0,67.6497,67.6576,67.562,67.5859,10300.0
2012-03-30 15:10:00,84.81,84.9,84.77,84.88,18400.0,67.578,67.6497,67.5461,67.6337,18400.0
2012-03-30 15:20:00,84.87,84.87,84.76,84.82,11000.0,67.6258,67.6258,67.5381,67.5859,11000.0
2012-03-30 15:30:00,84.85,84.85,84.67,84.67,33500.0,67.6098,67.6098,67.4664,67.4664,33500.0
2012-03-30 15:40:00,84.69,84.69,84.28,84.42,60200.0,67.4823,67.4823,67.1556,67.2672,60200.0
2012-03-30 15:50:00,84.41,84.56,84.39,84.48,131300.0,67.2592,67.3788,67.2433,67.315,131300.0
2012-04-02 09:30:00,84.52,84.6,83.84,84.25,32200.0,67.3469,67.4106,66.805,67.1317,32200.0
2012-04-02 09:40:00,84.25,84.57,84.25,84.44,10800.0,67.1317,67.3867,67.1317,67.2831,10800.0
2012-04-02 09:50:00,84.53,84.54,84.0,84.24,19500.0,67.3548,67.3628,66.9325,67.1238,19500.0
2012-04-02 10:00:00,84.28,84.83,84.28,84.54,34900.0,67.1556,67.5939,67.1556,67.3628,34900.0
2012-04-02 10:10:00,84.59,85.42,84.54,85.35,27700.0,67.4027,68.064,67.3628,68.0082,27700.0
2012-04-02 10:20:00,85.38,85.4,85.15,85.15,38200.0,68.0321,68.0481,67.8489,67.8489,38200.0
2012-04-02 10:30:00,85.16,85.21,85.01,85.11,16000.0,67.8568,67.8967,67.7373,67.817,16000.0
2012-04-02 10:40:00,85.11,85.14,84.95,85.12,11700.0,67.817,67.8409,67.6895,67.825,11700.0
2012-04-02 10:50:00,85.14,85.25,84.99,85.01,21100.0,67.8409,67.9286,67.7214,67.7373,21100.0
2012-04-02 11:00:00,85.05,85.17,84.85,85.1,18500.0,67.7692,67.8648,67.6098,67.809,18500.0
2012-04-02 11:10:00,85.1,85.26,85.1,85.23,14800.0,67.809,67.9365,67.809,67.9126,14800.0
2012-04-02 11:20:00,85.24,85.49,85.24,85.49,15200.0,67.9206,68.1198,67.9206,68.1198,15200.0
2012-04-02 11:30:00,85.48,85.59,85.44,85.57,13400.0,68.1118,68.1995,68.0799,68.1835,13400.0
2012-04-02 11:40:00,85.57,85.86,85.56,85.83,23700.0,68.1835,68.4146,68.1756,68.3907,23700.0
2012-04-02 11:50:00,85.83,85.91,85.67,85.91,13500.0,68.3907,68.4545,68.2632,68.4545,13500.0
2012-04-02 12:00:00,85.89,86.07,85.82,85.97,21100.0,68.4385,68.5819,68.3827,68.5023,21100.0
2012-04-02 12:10:00,85.96,85.97,85.73,85.79,9500.0,68.4943,68.5023,68.311,68.3588,9500.0
2012-04-02 12:20:00,85.82,85.95,85.8,85.93,11200.0,68.3827,68.4863,68.3668,68.4704,11200.0
2012-04-02 12:30:00,85.94,85.97,85.88,85.9,18200.0,68.4784,68.5023,68.4305,68.4465,18200.0
2012-04-02 12:40:00,85.89,85.97,85.87,85.95,12800.0,68.4385,68.5023,68.4226,68.4863,12800.0
2012-04-02 12:50:00,85.95,86.0,85.92,85.93,14200.0,68.4863,68.5262,68.4624,68.4704,14200.0
2012-04-02 13:00:00,85.95,85.99,85.9,85.99,13100.0,68.4863,68.5182,68.4465,68.5182,13100.0
2012-04-02 13:10:00,85.97,86.02,85.87,85.88,12600.0,68.5023,68.5421,68.4226,68.4305,12600.0
2012-04-02 13:20:00,85.89,86.01,85.89,85.95,12500.0,68.4385,68.5341,68.4385,68.4863,12500.0
2012-04-02 13:30:00,85.96,86.02,85.95,85.99,9600.0,68.4943,68.5421,68.4863,68.5182,9600.0
2012-04-02 13:40:00,85.98,86.02,85.96,85.98,8300.0,68.5102,68.5421,68.4943,68.5102,8300.0
2012-04-02 13:50:00,85.98,86.04,85.97,86.03,13000.0,68.5102,68.558,68.5023,68.5501,13000.0
2012-04-02 14:00:00,86.02,86.02,85.83,85.85,19800.0,68.5421,68.5421,68.3907,68.4066,19800.0
2012-04-02 14:10:00,85.84,86.04,85.82,86.04,16800.0,68.3987,68.558,68.3827,68.558,16800.0
2012-04-02 14:20:00,86.03,86.16,86.01,86.07,18500.0,68.5501,68.6537,68.5341,68.5819,18500.0
2012-04-02 14:30:00,86.09,86.12,86.04,86.11,16100.0,68.5979,68.6218,68.558,68.6138,16100.0
2012-04-02 14:40:00,86.12,86.34,86.12,86.31,18100.0,68.6218,68.7971,68.6218,68.7732,18100.0
2012-04-02 14:50:00,86.31,86.31,86.12,86.16,30800.0,68.7732,68.7732,68.6218,68.6537,30800.0
2012-04-02 15:00:00,86.17,86.27,86.17,86.26,17900.0,68.6616,68.7413,68.6616,68.7333,17900.0
2012-04-02 15:10:00,86.25,86.27,86.18,86.18,16800.0,68.7254,68.7413,68.6696,68.6696,16800.0
2012-04-02 15:20:00,86.19,86.24,86.12,86.2,30700.0,68.6776,68.7174,68.6218,68.6855,30700.0
2012-04-02 15:30:00,86.2,86.2,85.92,85.92,27100.0,68.6855,68.6855,68.4624,68.4624,27100.0
2012-04-02 15:40:00,85.91,86.02,85.7,85.78,59600.0,68.4545,68.5421,68.2871,68.3509,59600.0
2012-04-02 15:50:00,85.8,86.04,85.8,86.03,115700.0,68.3668,68.558,68.3668,68.5501,115700.0
2012-04-03 09:30:00,85.67,85.97,85.43,85.88,17200.0,68.2632,68.5023,68.072,68.4305,17200.0
2012-04-03 09:40:00,85.9,85.92,85.54,85.72,17800.0,68.4465,68.4624,68.1596,68.3031,17800.0
2012-04-03 09:50:00,85.71,86.1,85.69,85.91,18600.0,68.2951,68.6058,68.2792,68.4545,18600.0
2012-04-03 10:00:00,85.92,85.92,85.57,85.71,15800.0,68.4624,68.4624,68.1835,68.2951,15800.0
2012-04-03 10:10:00,85.68,85.68,85.18,85.26,20600.0,68.2712,68.2712,67.8728,67.9365,20600.0
2012-04-03 10:20:00,85.26,85.5,85.26,85.46,13300.0,67.9365,68.1278,67.9365,68.0959,13300.0
2012-04-03 10:30:00,85.53,85.78,85.53,85.71,15500.0,68.1517,68.3509,68.1517,68.2951,15500.0
2012-04-03 10:40:00,85.69,85.89,85.63,85.84,28700.0,68.2792,68.4385,68.2313,68.3987,28700.0
2012-04-03 10:50:00,85.84,86.06,85.84,86.0,18500.0,68.3987,68.574,68.3987,68.5262,18500.0
2012-04-03 11:00:00,85.97,86.0,85.83,85.83,8900.0,68.5023,68.5262,68.3907,68.3907,8900.0
2012-04-03 11:10:00,85.74,85.8,85.54,85.6,11100.0,68.319,68.3668,68.1596,68.2074,11100.0
2012-04-03 11:20:00,85.6,85.66,85.51,85.54,15100.0,68.2074,68.2552,68.1357,68.1596,15100.0
2012-04-03 11:30:00,85.52,85.58,85.44,85.46,10200.0,68.1437,68.1915,68.0799,68.0959,10200.0
2012-04-03 11:40:00,85.49,85.6,85.46,85.57,8400.0,68.1198,68.2074,68.0959,68.1835,8400.0
2012-04-03 11:50:00,85.56,85.59,85.52,85.57,7300.0,68.1756,68.1995,68.1437,68.1835,7300.0
2012-04-03 12:00:00,85.57,85.58,85.36,85.36,9700.0,68.1835,68.1915,68.0162,68.0162,9700.0
2012-04-03 12:10:00,85.38,85.4,85.23,85.32,20200.0,68.0321,68.0481,67.9126,67.9843,20200.0
2012-04-03 12:20:00,85.29,85.38,85.24,85.33,17200.0,67.9604,68.0321,67.9206,67.9923,17200.0
2012-04-03 12:30:00,85.33,85.36,85.11,85.16,20300.0,67.9923,68.0162,67.817,67.8568,20300.0
2012-04-03 12:40:00,85.16,85.34,85.16,85.3,13700.0,67.8568,68.0003,67.8568,67.9684,13700.0
2012-04-03 12:50:00,85.33,85.42,85.32,85.39,7800.0,67.9923,68.064,67.9843,68.0401,7800.0
2012-04-03 13:00:00,85.4,85.45,85.4,85.43,11400.0,68.0481,68.0879,68.0481,68.072,11400.0
2012-04-03 13:10:00,85.43,85.46,85.39,85.46,11400.0,68.072,68.0959,68.0401,68.0959,11400.0
2012-04-03 13:20:00,85.5,85.51,85.27,85.36,31000.0,68.1278,68.1357,67.9445,68.0162,31000.0
2012-04-03 13:30:00,85.37,85.42,85.29,85.41,12200.0,68.0242,68.064,67.9604,68.056,12200.0
2012-04-03 13:40:00,85.41,85.47,85.3,85.45,9300.0,68.056,68.1039,67.9684,68.0879,9300.0
2012-04-03 13:50:00,85.45,85.51,85.39,85.39,18100.0,68.0879,68.1357,68.0401,68.0401,18100.0
2012-04-03 14:00:00,85.39,85.39,84.92,85.01,36600.0,68.0401,68.0401,67.6656,67.7373,36600.0
2012-04-03 14:10:00,85.0,85.1,84.82,84.98,28400.0,67.7293,67.809,67.5859,67.7134,28400.0
2012-04-03 14:20:00,84.97,85.09,84.84,84.86,20900.0,67.7054,67.8011,67.6019,67.6178,20900.0
2012-04-03 14:30:00,84.84,85.01,84.69,84.75,32900.0,67.6019,67.7373,67.4823,67.5301,32900.0
2012-04-03 14:40:00,84.68,84.99,84.68,84.99,22800.0,67.4744,67.7214,67.4744,67.7214,22800.0
2012-04-03 14:50:00,84.98,85.1,84.84,84.88,40400.0,67.7134,67.809,67.6019,67.6337,40400.0
2012-04-03 15:00:00,84.9,85.24,84.9,85.12,42400.0,67.6497,67.9206,67.6497,67.825,42400.0
2012-04-03 15:10:00,85.13,85.18,85.0,85.08,31400.0,67.8329,67.8728,67.7293,67.7931,31400.0
2012-04-03 15:20:00,85.09,85.15,84.85,84.92,42400.0,67.8011,67.8489,67.6098,67.6656,42400.0
2012-04-03 15:30:00,84.92,85.03,84.75,84.86,127100.0,67.6656,67.7533,67.5301,67.6178,127100.0
2012-04-03 15:40:00,84.88,85.08,84.81,84.96,90800.0,67.6337,67.7931,67.578,67.6975,90800.0
2012-04-03 15:50:00,84.97,85.29,84.96,85.25,88000.0,67.7054,67.9604,67.6975,67.9286,88000.0
2012-04-04 09:30:00,84.06,84.35,83.73,84.25,52000.0,66.9803,67.2114,66.7174,67.1317,52000.0
2012-04-04 09:40:00,84.21,84.59,84.21,84.41,24000.0,67.0999,67.4027,67.0999,67.2592,24000.0
2012-04-04 09:50:00,84.33,84.67,84.25,84.37,26500.0,67.1955,67.4664,67.1317,67.2274,26500.0
2012-04-04 10:00:00,84.38,84.38,83.95,84.14,52200.0,67.2353,67.2353,66.8927,67.0441,52200.0
2012-04-04 10:10:00,84.06,84.22,83.81,83.97,49500.0,66.9803,67.1078,66.7811,66.9086,49500.0
2012-04-04 10:20:00,83.94,84.03,83.82,83.9,50600.0,66.8847,66.9564,66.7891,66.8529,50600.0
2012-04-04 10:30:00,83.96,84.03,83.82,84.0,128400.0,66.9007,66.9564,66.7891,66.9325,128400.0
2012-04-04 10:40:00,84.01,84.01,83.97,84.0,43800.0,66.9405,66.9405,66.9086,66.9325,43800.0
2012-04-04 10:50:00,83.99,84.02,83.9,83.92,28500.0,66.9246,66.9485,66.8529,66.8688,28500.0
2012-04-04 11:00:00,83.85,84.1,83.85,84.1,26600.0,66.813,67.0122,66.813,67.0122,26600.0
2012-04-04 11:10:00,84.09,84.1,83.92,83.93,16200.0,67.0042,67.0122,66.8688,66.8768,16200.0
2012-04-04 11:20:00,83.93,84.07,83.84,83.84,22500.0,66.8768,66.9883,66.805,66.805,22500.0
2012-04-04 11:30:00,83.88,84.03,83.85,84.0,16500.0,66.8369,66.9564,66.813,66.9325,16500.0
2012-04-04 11:40:00,84.0,84.04,83.86,83.91,19200.0,66.9325,66.9644,66.821,66.8608,19200.0
2012-04-04 11:50:00,83.9,83.91,83.75,83.78,19300.0,66.8529,66.8608,66.7333,66.7572,19300.0
2012-04-04 12:00:00,83.76,83.86,83.75,83.78,15200.0,66.7413,66.821,66.7333,66.7572,15200.0
2012-04-04 12:10:00,83.79,83.9,83.78,83.83,17000.0,66.7652,66.8529,66.7572,66.7971,17000.0
2012-04-04 12:20:00,83.81,83.85,83.75,83.8,6200.0,66.7811,66.813,66.7333,66.7732,6200.0
2012-04-04 12:30:00,83.79,83.88,83.75,83.81,12400.0,66.7652,66.8369,66.7333,66.7811,12400.0
2012-04-04 12:40:00,83.81,83.81,83.65,83.7,14800.0,66.7811,66.7811,66.6536,66.6935,14800.0
2012-04-04 12:50:00,83.7,83.75,83.67,83.7,18000.0,66.6935,66.7333,66.6696,66.6935,18000.0
2012-04-04 13:00:00,83.7,83.72,83.61,83.65,10800.0,66.6935,66.7094,66.6218,66.6536,10800.0
2012-04-04 13:10:00,83.64,83.73,83.56,83.65,9300.0,66.6457,66.7174,66.5819,66.6536,9300.0
2012-04-04 13:20:00,83.64,83.7,83.54,83.55,11900.0,66.6457,66.6935,66.566,66.574,11900.0
2012-04-04 13:30:00,83.53,83.58,83.5,83.5,12500.0,66.558,66.5979,66.5341,66.5341,12500.0
2012-04-04 13:40:00,83.52,83.68,83.51,83.63,21500.0,66.5501,66.6776,66.5421,66.6377,21500.0
2012-04-04 13:50:00,83.6,83.68,83.56,83.66,15400.0,66.6138,66.6776,66.5819,66.6616,15400.0
2012-04-04 14:00:00,83.66,83.66,83.5,83.5,17900.0,66.6616,66.6616,66.5341,66.5341,17900.0
2012-04-04 14:10:00,83.51,83.66,83.5,83.58,11600.0,66.5421,66.6616,66.5341,66.5979,11600.0
2012-04-04 14:20:00,83.57,83.63,83.46,83.57,28700.0,66.5899,66.6377,66.5023,66.5899,28700.0
2012-04-04 14:30:00,83.6,83.71,83.57,83.66,38300.0,66.6138,66.7015,66.5899,66.6616,38300.0
2012-04-04 14:40:00,83.66,83.78,83.62,83.72,96800.0,66.6616,66.7572,66.6297,66.7094,96800.0
2012-04-04 14:50:00,83.72,83.74,83.57,83.58,62700.0,66.7094,66.7254,66.5899,66.5979,62700.0
2012-04-04 15:00:00,83.58,83.77,83.57,83.67,46800.0,66.5979,66.7493,66.5899,66.6696,46800.0
2012-04-04 15:10:00,83.66,83.72,83.59,83.65,51400.0,66.6616,66.7094,66.6058,66.6536,51400.0
2012-04-04 15:20:00,83.66,83.7,83.59,83.64,30400.0,66.6616,66.6935,66.6058,66.6457,30400.0
2012-04-04 15:30:00,83.64,83.71,83.52,83.55,85800.0,66.6457,66.7015,66.5501,66.574,85800.0
2012-04-04 15:40:00,83.55,83.59,83.33,83.53,127900.0,66.574,66.6058,66.3987,66.558,127900.0
2012-04-04 15:50:00,83.55,83.59,83.42,83.42,110000.0,66.574,66.6058,66.4704,66.4704,110000.0
2012-04-05 09:30:00,83.19,83.54,83.01,83.27,24100.0,66.2871,66.566,66.1437,66.3509,24100.0
2012-04-05 09:40:00,83.31,83.61,83.28,83.43,33300.0,66.3827,66.6218,66.3588,66.4783,33300.0
2012-04-05 09:50:00,83.43,83.5,83.32,83.34,17700.0,66.4783,66.5341,66.3907,66.4066,17700.0
2012-04-05 10:00:00,83.32,83.61,83.32,83.43,65600.0,66.3907,66.6218,66.3907,66.4783,65600.0
2012-04-05 10:10:00,83.43,83.48,83.26,83.37,36500.0,66.4783,66.5182,66.3429,66.4305,36500.0
2012-04-05 10:20:00,83.39,83.55,83.32,83.39,12000.0,66.4465,66.574,66.3907,66.4465,12000.0
2012-04-05 10:30:00,83.4,83.52,83.38,83.5,14100.0,66.4544,66.5501,66.4385,66.5341,14100.0
2012-04-05 10:40:00,83.53,83.62,83.47,83.62,18300.0,66.558,66.6297,66.5102,66.6297,18300.0
2012-04-05 10:50:00,83.64,83.85,83.58,83.77,15600.0,66.6457,66.813,66.5979,66.7493,15600.0
2012-04-05 11:00:00,83.76,83.76,83.61,83.61,6300.0,66.7413,66.7413,66.6218,66.6218,6300.0
2012-04-05 11:10:00,83.67,83.7,83.48,83.51,5600.0,66.6696,66.6935,66.5182,66.5421,5600.0
2012-04-05 11:20:00,83.5,83.57,83.43,83.46,4700.0,66.5341,66.5899,66.4783,66.5023,4700.0
2012-04-05 11:30:00,83.44,83.48,83.3,83.32,10400.0,66.4863,66.5182,66.3748,66.3907,10400.0
2012-04-05 11:40:00,83.34,83.42,83.3,83.3,4500.0,66.4066,66.4704,66.3748,66.3748,4500.0
2012-04-05 11:50:00,83.35,83.43,83.31,83.37,7500.0,66.4146,66.4783,66.3827,66.4305,7500.0
2012-04-05 12:00:00,83.41,83.48,83.34,83.41,7800.0,66.4624,66.5182,66.4066,66.4624,7800.0
2012-04-05 12:10:00,83.41,83.41,83.26,83.32,9400.0,66.4624,66.4624,66.3429,66.3907,9400.0
2012-04-05 12:20:00,83.33,83.42,83.31,83.31,4900.0,66.3987,66.4704,66.3827,66.3827,4900.0
2012-04-05 12:30:00,83.32,83.37,83.22,83.27,4400.0,66.3907,66.4305,66.311,66.3509,4400.0
2012-04-05 12:40:00,83.29,83.33,83.26,83.28,4400.0,66.3668,66.3987,66.3429,66.3588,4400.0
2012-04-05 12:50:00,83.29,83.34,83.23,83.25,9900.0,66.3668,66.4066,66.319,66.3349,9900.0
2012-04-05 13:00:00,83.29,83.31,83.21,83.23,5600.0,66.3668,66.3827,66.303,66.319,5600.0
2012-04-05 13:10:00,83.21,83.3,83.14,83.16,12700.0,66.303,66.3748,66.2473,66.2632,12700.0
2012-04-05 13:20:00,83.18,83.32,83.17,83.26,136900.0,66.2791,66.3907,66.2712,66.3429,136900.0
2012-04-05 13:30:00,83.24,83.31,83.22,83.3,9000.0,66.327,66.3827,66.311,66.3748,9000.0
2012-04-05 13:40:00,83.28,83.29,83.06,83.07,11700.0,66.3588,66.3668,66.1835,66.1915,11700.0
2012-04-05 13:50:00,83.06,83.22,83.0,83.19,12000.0,66.1835,66.311,66.1357,66.2871,12000.0
2012-04-05 14:00:00,83.24,83.24,83.07,83.07,13600.0,66.327,66.327,66.1915,66.1915,13600.0
2012-04-05 14:10:00,83.07,83.19,83.01,83.17,13000.0,66.1915,66.2871,66.1437,66.2712,13000.0
2012-04-05 14:20:00,83.17,83.18,83.1,83.11,13600.0,66.2712,66.2791,66.2154,66.2234,13600.0
2012-04-05 14:30:00,83.11,83.14,83.05,83.06,10100.0,66.2234,66.2473,66.1756,66.1835,10100.0
2012-04-05 14:40:00,83.06,83.11,83.06,83.1,5800.0,66.1835,66.2234,66.1835,66.2154,5800.0
2012-04-05 14:50:00,83.08,83.18,83.08,83.12,11700.0,66.1995,66.2791,66.1995,66.2313,11700.0
2012-04-05 15:00:00,83.15,83.2,82.96,83.13,34300.0,66.2552,66.2951,66.1038,66.2393,34300.0
2012-04-05 15:10:00,83.13,83.15,83.05,83.1,20000.0,66.2393,66.2552,66.1756,66.2154,20000.0
2012-04-05 15:20:00,83.1,83.16,83.07,83.09,27200.0,66.2154,66.2632,66.1915,66.2074,27200.0
2012-04-05 15:30:00,83.09,83.16,83.08,83.1,23200.0,66.2074,66.2632,66.1995,66.2154,23200.0
2012-04-05 15:40:00,83.1,83.14,83.0,83.03,44300.0,66.2154,66.2473,66.1357,66.1596,44300.0
2012-04-05 15:50:00,83.03,83.13,83.03,83.09,86500.0,66.1596,66.2393,66.1596,66.2074,86500.0
2012-04-09 09:30:00,81.9,82.02,81.53,81.91,30100.0,65.2592,65.3548,64.9644,65.2672,30100.0
2012-04-09 09:40:00,81.91,82.19,81.87,82.1,43100.0,65.2672,65.4903,65.2353,65.4186,43100.0
2012-04-09 09:50:00,82.08,82.12,81.94,82.06,22300.0,65.4026,65.4345,65.2911,65.3867,22300.0
2012-04-09 10:00:00,82.06,82.29,82.06,82.29,25800.0,65.3867,65.57,65.3867,65.57,25800.0
2012-04-09 10:10:00,82.28,82.36,82.19,82.2,18700.0,65.562,65.6258,65.4903,65.4983,18700.0
2012-04-09 10:20:00,82.22,82.47,82.13,82.3,71300.0,65.5142,65.7134,65.4425,65.5779,71300.0
2012-04-09 10:30:00,82.27,82.27,82.15,82.21,13400.0,65.554,65.554,65.4584,65.5062,13400.0
2012-04-09 10:40:00,82.23,82.46,82.23,82.39,18000.0,65.5222,65.7054,65.5222,65.6497,18000.0
2012-04-09 10:50:00,82.37,82.5,82.36,82.5,7700.0,65.6337,65.7373,65.6258,65.7373,7700.0
2012-04-09 11:00:00,82.43,82.43,82.27,82.31,12300.0,65.6815,65.6815,65.554,65.5859,12300.0
2012-04-09 11:10:00,82.28,82.28,82.16,82.22,31500.0,65.562,65.562,65.4664,65.5142,31500.0
2012-04-09 11:20:00,82.23,82.25,82.15,82.18,8000.0,65.5222,65.5381,65.4584,65.4823,8000.0
2012-04-09 11:30:00,82.19,82.26,82.07,82.07,11600.0,65.4903,65.5461,65.3947,65.3947,11600.0
2012-04-09 11:40:00,82.07,82.19,82.05,82.18,14500.0,65.3947,65.4903,65.3787,65.4823,14500.0
2012-04-09 11:50:00,82.18,82.21,82.1,82.21,11000.0,65.4823,65.5062,65.4186,65.5062,11000.0
2012-04-09 12:00:00,82.21,82.24,82.12,82.13,5300.0,65.5062,65.5301,65.4345,65.4425,5300.0
2012-04-09 12:10:00,82.15,82.3,82.13,82.3,12300.0,65.4584,65.5779,65.4425,65.5779,12300.0
2012-04-09 12:20:00,82.3,82.39,82.28,82.39,15100.0,65.5779,65.6497,65.562,65.6497,15100.0
2012-04-09 12:30:00,82.37,82.65,82.37,82.63,39100.0,65.6337,65.8568,65.6337,65.8409,39100.0
2012-04-09 12:40:00,82.62,82.71,82.6,82.65,60800.0,65.8329,65.9046,65.817,65.8568,60800.0
2012-04-09 12:50:00,82.64,82.69,82.6,82.68,34200.0,65.8489,65.8887,65.817,65.8807,34200.0
2012-04-09 13:00:00,82.66,82.73,82.64,82.73,64300.0,65.8648,65.9206,65.8489,65.9206,64300.0
2012-04-09 13:10:00,82.71,82.71,82.6,82.61,51400.0,65.9046,65.9046,65.817,65.825,51400.0
2012-04-09 13:20:00,82.58,82.6,82.5,82.55,8500.0,65.8011,65.817,65.7373,65.7772,8500.0
2012-04-09 13:30:00,82.55,82.62,82.55,82.62,8100.0,65.7772,65.8329,65.7772,65.8329,8100.0
2012-04-09 13:40:00,82.63,82.66,82.58,82.61,29800.0,65.8409,65.8648,65.8011,65.825,29800.0
2012-04-09 13:50:00,82.63,82.69,82.58,82.69,40300.0,65.8409,65.8887,65.8011,65.8887,40300.0
2012-04-09 14:00:00,82.67,82.67,82.54,82.63,8600.0,65.8728,65.8728,65.7692,65.8409,8600.0
2012-04-09 14:10:00,82.63,82.78,82.58,82.78,9600.0,65.8409,65.9604,65.8011,65.9604,9600.0
2012-04-09 14:20:00,82.79,82.85,82.75,82.79,12200.0,65.9684,66.0162,65.9365,65.9684,12200.0
2012-04-09 14:30:00,82.78,82.85,82.74,82.84,6400.0,65.9604,66.0162,65.9285,66.0082,6400.0
2012-04-09 14:40:00,82.87,82.87,82.7,82.74,16000.0,66.0321,66.0321,65.8967,65.9285,16000.0
2012-04-09 14:50:00,82.74,82.82,82.72,82.79,9800.0,65.9285,65.9923,65.9126,65.9684,9800.0
2012-04-09 15:00:00,82.75,82.79,82.68,82.73,14100.0,65.9365,65.9684,65.8807,65.9206,14100.0
2012-04-09 15:10:00,82.73,82.74,82.66,82.66,12800.0,65.9206,65.9285,65.8648,65.8648,12800.0
2012-04-09 15:20:00,82.67,82.67,82.62,82.64,17900.0,65.8728,65.8728,65.8329,65.8489,17900.0
2012-04-09 15:30:00,82.61,82.68,82.6,82.65,41900.0,65.825,65.8807,65.817,65.8568,41900.0
2012-04-09 15:40:00,82.63,82.71,82.62,82.67,30200.0,65.8409,65.9046,65.8329,65.8728,30200.0
2012-04-09 15:50:00,82.68,82.73,82.6,82.61,58100.0,65.8807,65.9206,65.817,65.825,58100.0
2012-04-10 09:30:00,82.24,82.54,82.2,82.5,32300.0,65.5301,65.7692,65.4983,65.7373,32300.0
2012-04-10 09:40:00,82.5,82.59,82.34,82.42,24100.0,65.7373,65.809,65.6098,65.6736,24100.0
2012-04-10 09:50:00,82.35,82.46,82.34,82.43,13600.0,65.6178,65.7054,65.6098,65.6815,13600.0
2012-04-10 10:00:00,82.44,82.47,82.22,82.22,53200.0,65.6895,65.7134,65.5142,65.5142,53200.0
2012-04-10 10:10:00,82.22,82.34,82.21,82.21,40700.0,65.5142,65.6098,65.5062,65.5062,40700.0
2012-04-10 10:20:00,82.21,82.35,82.16,82.33,16000.0,65.5062,65.6178,65.4664,65.6019,16000.0
2012-04-10 10:30:00,82.33,82.38,82.3,82.3,7500.0,65.6019,65.6417,65.5779,65.5779,7500.0
2012-04-10 10:40:00,82.3,82.36,82.26,82.3,18600.0,65.5779,65.6258,65.5461,65.5779,18600.0
2012-04-10 10:50:00,82.3,82.34,82.0,82.12,29200.0,65.5779,65.6098,65.3389,65.4345,29200.0
2012-04-10 11:00:00,82.13,82.2,82.05,82.13,15100.0,65.4425,65.4983,65.3787,65.4425,15100.0
2012-04-10 11:10:00,82.1,82.12,81.83,81.86,26400.0,65.4186,65.4345,65.2034,65.2273,26400.0
2012-04-10 11:20:00,81.83,81.94,81.75,81.89,13700.0,65.2034,65.2911,65.1397,65.2513,13700.0
2012-04-10 11:30:00,81.87,81.92,81.77,81.8,24100.0,65.2353,65.2752,65.1556,65.1795,24100.0
2012-04-10 11:40:00,81.78,81.81,81.64,81.66,35100.0,65.1636,65.1875,65.052,65.068,35100.0
2012-04-10 11:50:00,81.66,81.75,81.54,81.75,58200.0,65.068,65.1397,64.9724,65.1397,58200.0
2012-04-10 12:00:00,81.73,81.74,81.42,81.42,29600.0,65.1238,65.1317,64.8767,64.8767,29600.0
2012-04-10 12:10:00,81.41,81.43,80.99,81.28,43400.0,64.8688,64.8847,64.5341,64.7652,43400.0
2012-04-10 12:20:00,81.26,81.42,81.14,81.42,21400.0,64.7493,64.8767,64.6536,64.8767,21400.0
2012-04-10 12:30:00,81.4,81.47,81.3,81.42,21700.0,64.8608,64.9166,64.7811,64.8767,21700.0
2012-04-10 12:40:00,81.42,81.58,81.4,81.52,33700.0,64.8767,65.0042,64.8608,64.9564,33700.0
2012-04-10 12:50:00,81.5,81.61,81.43,81.61,27500.0,64.9405,65.0281,64.8847,65.0281,27500.0
2012-04-10 13:00:00,81.58,81.64,81.42,81.5,17300.0,65.0042,65.052,64.8767,64.9405,17300.0
2012-04-10 13:10:00,81.45,81.45,81.12,81.18,12800.0,64.9007,64.9007,64.6377,64.6855,12800.0
2012-04-10 13:20:00,81.15,81.4,81.15,81.3,11300.0,64.6616,64.8608,64.6616,64.7811,11300.0
2012-04-10 13:30:00,81.27,81.33,81.14,81.31,12200.0,64.7572,64.805,64.6536,64.7891,12200.0
2012-04-10 13:40:00,81.31,81.46,81.28,81.38,13100.0,64.7891,64.9086,64.7652,64.8449,13100.0
2012-04-10 13:50:00,81.37,81.4,81.2,81.27,15000.0,64.8369,64.8608,64.7014,64.7572,15000.0
2012-04-10 14:00:00,81.29,81.38,81.22,81.37,29900.0,64.7732,64.8449,64.7174,64.8369,29900.0
2012-04-10 14:10:00,81.35,81.42,81.29,81.32,80300.0,64.821,64.8767,64.7732,64.7971,80300.0
2012-04-10 14:20:00,81.33,81.41,81.22,81.41,36900.0,64.805,64.8688,64.7174,64.8688,36900.0
2012-04-10 14:30:00,81.41,81.48,81.16,81.2,62700.0,64.8688,64.9246,64.6696,64.7014,62700.0
2012-04-10 14:40:00,81.21,81.43,81.18,81.39,27100.0,64.7094,64.8847,64.6855,64.8528,27100.0
2012-04-10 14:50:00,81.39,81.41,81.31,81.36,28000.0,64.8528,64.8688,64.7891,64.8289,28000.0
2012-04-10 15:00:00,81.34,81.35,81.15,81.27,50300.0,64.813,64.821,64.6616,64.7572,50300.0
2012-04-10 15:10:00,81.27,81.4,81.21,81.36,39200.0,64.7572,64.8608,64.7094,64.8289,39200.0
2012-04-10 15:20:00,81.37,81.38,81.26,81.32,50200.0,64.8369,64.8449,64.7493,64.7971,50200.0
2012-04-10 15:30:00,81.31,81.56,81.29,81.49,37200.0,64.7891,64.9883,64.7732,64.9325,37200.0
2012-04-10 15:40:00,81.5,81.58,81.44,81.54,100800.0,64.9405,65.0042,64.8927,64.9724,100800.0
2012-04-10 15:50:00,81.54,81.63,81.44,81.49,209400.0,64.9724,65.0441,64.8927,64.9325,209400.0
2012-04-11 09:30:00,82.55,83.07,81.95,81.99,61500.0,65.7772,66.1915,65.2991,65.3309,61500.0
2012-04-11 09:40:00,81.91,81.95,81.6,81.63,32600.0,65.2672,65.2991,65.0202,65.0441,32600.0
2012-04-11 09:50:00,81.57,81.65,81.46,81.51,61800.0,64.9963,65.06,64.9086,64.9485,61800.0
2012-04-11 10:00:00,81.51,81.63,81.37,81.45,30600.0,64.9485,65.0441,64.8369,64.9007,30600.0
2012-04-11 10:10:00,81.45,81.68,81.41,81.52,38100.0,64.9007,65.0839,64.8688,64.9564,38100.0
2012-04-11 10:20:00,81.52,81.55,81.36,81.49,29600.0,64.9564,64.9803,64.8289,64.9325,29600.0
2012-04-11 10:30:00,81.5,81.6,81.47,81.53,42400.0,64.9405,65.0202,64.9166,64.9644,42400.0
2012-04-11 10:40:00,81.54,81.54,81.39,81.43,54400.0,64.9724,64.9724,64.8528,64.8847,54400.0
2012-04-11 10:50:00,81.45,81.5,81.23,81.46,37500.0,64.9007,64.9405,64.7254,64.9086,37500.0
2012-04-11 11:00:00,81.46,81.62,81.42,81.61,22200.0,64.9086,65.0361,64.8767,65.0281,22200.0
2012-04-11 11:10:00,81.61,81.71,81.6,81.63,25600.0,65.0281,65.1078,65.0202,65.0441,25600.0
2012-04-11 11:20:00,81.62,81.81,81.6,81.75,35100.0,65.0361,65.1875,65.0202,65.1397,35100.0
2012-04-11 11:30:00,81.75,82.0,81.73,81.91,22900.0,65.1397,65.3389,65.1238,65.2672,22900.0
2012-04-11 11:40:00,81.92,82.01,81.84,81.9,29900.0,65.2752,65.3469,65.2114,65.2592,29900.0
2012-04-11 11:50:00,81.88,82.02,81.84,82.02,33900.0,65.2433,65.3548,65.2114,65.3548,33900.0
2012-04-11 12:00:00,82.0,82.1,81.87,81.89,42700.0,65.3389,65.4186,65.2353,65.2513,42700.0
2012-04-11 12:10:00,81.89,81.99,81.83,81.92,18700.0,65.2513,65.3309,65.2034,65.2752,18700.0
2012-04-11 12:20:00,81.92,82.05,81.89,82.05,16800.0,65.2752,65.3787,65.2513,65.3787,16800.0
2012-04-11 12:30:00,82.04,82.17,82.04,82.17,13800.0,65.3708,65.4744,65.3708,65.4744,13800.0
2012-04-11 12:40:00,82.17,82.22,82.12,82.16,5800.0,65.4744,65.5142,65.4345,65.4664,5800.0
2012-04-11 12:50:00,82.12,82.29,82.09,82.26,6600.0,65.4345,65.57,65.4106,65.5461,6600.0
2012-04-11 13:00:00,82.27,82.29,82.11,82.28,16400.0,65.554,65.57,65.4266,65.562,16400.0
2012-04-11 13:10:00,82.28,82.28,82.15,82.19,8800.0,65.562,65.562,65.4584,65.4903,8800.0
2012-04-11 13:20:00,82.2,82.3,82.15,82.28,12900.0,65.4983,65.5779,65.4584,65.562,12900.0
2012-04-11 13:30:00,82.29,82.37,82.16,82.37,25900.0,65.57,65.6337,65.4664,65.6337,25900.0
2012-04-11 13:40:00,82.38,82.49,82.36,82.49,25600.0,65.6417,65.7293,65.6258,65.7293,25600.0
2012-04-11 13:50:00,82.5,82.5,82.38,82.4,62600.0,65.7373,65.7373,65.6417,65.6576,62600.0
2012-04-11 14:00:00,82.38,82.47,82.22,82.43,67900.0,65.6417,65.7134,65.5142,65.6815,67900.0
2012-04-11 14:10:00,82.43,82.44,82.31,82.38,12000.0,65.6815,65.6895,65.5859,65.6417,12000.0
2012-04-11 14:20:00,82.38,82.47,82.35,82.39,8700.0,65.6417,65.7134,65.6178,65.6497,8700.0
2012-04-11 14:30:00,82.4,82.4,82.05,82.26,23800.0,65.6576,65.6576,65.3787,65.5461,23800.0
2012-04-11 14:40:00,82.23,82.29,82.18,82.26,6700.0,65.5222,65.57,65.4823,65.5461,6700.0
2012-04-11 14:50:00,82.24,82.29,82.16,82.17,21800.0,65.5301,65.57,65.4664,65.4744,21800.0
2012-04-11 15:00:00,82.18,82.25,82.11,82.13,15400.0,65.4823,65.5381,65.4266,65.4425,15400.0
2012-04-11 15:10:00,82.13,82.15,81.95,82.03,12900.0,65.4425,65.4584,65.2991,65.3628,12900.0
2012-04-11 15:20:00,82.04,82.07,81.87,81.97,20100.0,65.3708,65.3947,65.2353,65.315,20100.0
2012-04-11 15:30:00,81.97,82.08,81.97,82.01,29100.0,65.315,65.4026,65.315,65.3469,29100.0
2012-04-11 15:40:00,82.01,82.09,81.87,81.96,44000.0,65.3469,65.4106,65.2353,65.307,44000.0
2012-04-11 15:50:00,81.94,82.09,81.89,82.01,57400.0,65.2911,65.4106,65.2513,65.3469,57400.0
2012-04-12 09:30:00,82.17,82.75,82.17,82.7,28000.0,65.4744,65.9365,65.4744,65.8967,28000.0
2012-04-12 09:40:00,82.7,83.38,82.68,83.35,58000.0,65.8967,66.4385,65.8807,66.4146,58000.0
2012-04-12 09:50:00,83.39,83.84,83.33,83.84,52900.0,66.4465,66.805,66.3987,66.805,52900.0
2012-04-12 10:00:00,83.84,84.02,83.54,83.6,31500.0,66.805,66.9485,66.566,66.6138,31500.0
2012-04-12 10:10:00,83.6,83.69,83.39,83.39,26000.0,66.6138,66.6855,66.4465,66.4465,26000.0
2012-04-12 10:20:00,83.42,83.6,83.42,83.53,61000.0,66.4704,66.6138,66.4704,66.558,61000.0
2012-04-12 10:30:00,83.52,83.85,83.5,83.78,25900.0,66.5501,66.813,66.5341,66.7572,25900.0
2012-04-12 10:40:00,83.78,84.01,83.53,83.63,70000.0,66.7572,66.9405,66.558,66.6377,70000.0
2012-04-12 10:50:00,83.6,83.64,83.5,83.55,89300.0,66.6138,66.6457,66.5341,66.574,89300.0
2012-04-12 11:00:00,83.55,83.81,83.55,83.67,20400.0,66.574,66.7811,66.574,66.6696,20400.0
2012-04-12 11:10:00,83.65,83.72,83.58,83.64,59300.0,66.6536,66.7094,66.5979,66.6457,59300.0
2012-04-12 11:20:00,83.64,83.73,83.61,83.62,24100.0,66.6457,66.7174,66.6218,66.6297,24100.0
2012-04-12 11:30:00,83.62,83.7,83.59,83.64,22700.0,66.6297,66.6935,66.6058,66.6457,22700.0
2012-04-12 11:40:00,83.64,83.73,83.63,83.72,35400.0,66.6457,66.7174,66.6377,66.7094,35400.0
2012-04-12 11:50:00,83.7,83.76,83.66,83.7,30200.0,66.6935,66.7413,66.6616,66.6935,30200.0
2012-04-12 12:00:00,83.7,83.75,83.67,83.75,52400.0,66.6935,66.7333,66.6696,66.7333,52400.0
2012-04-12 12:10:00,83.75,83.8,83.72,83.75,7200.0,66.7333,66.7732,66.7094,66.7333,7200.0
2012-04-12 12:20:00,83.74,83.84,83.7,83.76,6600.0,66.7254,66.805,66.6935,66.7413,6600.0
2012-04-12 12:30:00,83.78,83.87,83.78,83.82,2500.0,66.7572,66.8289,66.7572,66.7891,2500.0
2012-04-12 12:40:00,83.87,83.94,83.79,83.82,9400.0,66.8289,66.8847,66.7652,66.7891,9400.0
2012-04-12 12:50:00,83.79,83.89,83.79,83.82,4500.0,66.7652,66.8449,66.7652,66.7891,4500.0
2012-04-12 13:00:00,83.83,83.86,83.78,83.85,5300.0,66.7971,66.821,66.7572,66.813,5300.0
2012-04-12 13:10:00,83.83,83.92,83.83,83.86,5800.0,66.7971,66.8688,66.7971,66.821,5800.0
2012-04-12 13:20:00,83.85,83.89,83.79,83.83,13800.0,66.813,66.8449,66.7652,66.7971,13800.0
2012-04-12 13:30:00,83.84,83.87,83.84,83.85,3000.0,66.805,66.8289,66.805,66.813,3000.0
2012-04-12 13:40:00,83.81,83.87,83.81,83.83,4200.0,66.7811,66.8289,66.7811,66.7971,4200.0
2012-04-12 13:50:00,83.85,83.88,83.77,83.84,65000.0,66.813,66.8369,66.7493,66.805,65000.0
2012-04-12 14:00:00,83.84,83.85,83.79,83.81,5000.0,66.805,66.813,66.7652,66.7811,5000.0
2012-04-12 14:10:00,83.82,83.97,83.82,83.95,13600.0,66.7891,66.9086,66.7891,66.8927,13600.0
2012-04-12 14:20:00,83.94,84.0,83.89,83.9,14900.0,66.8847,66.9325,66.8449,66.8529,14900.0
2012-04-12 14:30:00,83.95,84.01,83.9,83.92,29000.0,66.8927,66.9405,66.8529,66.8688,29000.0
2012-04-12 14:40:00,83.92,84.06,83.92,84.04,21000.0,66.8688,66.9803,66.8688,66.9644,21000.0
2012-04-12 14:50:00,84.02,84.08,83.95,83.99,24000.0,66.9485,66.9963,66.8927,66.9246,24000.0
2012-04-12 15:00:00,83.97,83.99,83.85,83.87,26600.0,66.9086,66.9246,66.813,66.8289,26600.0
2012-04-12 15:10:00,83.86,83.92,83.81,83.91,25700.0,66.821,66.8688,66.7811,66.8608,25700.0
2012-04-12 15:20:00,83.9,83.9,83.66,83.7,25700.0,66.8529,66.8529,66.6616,66.6935,25700.0
2012-04-12 15:30:00,83.7,83.88,83.7,83.78,43800.0,66.6935,66.8369,66.6935,66.7572,43800.0
2012-04-12 15:40:00,83.77,83.87,83.68,83.68,59500.0,66.7493,66.8289,66.6776,66.6776,59500.0
2012-04-12 15:50:00,83.69,83.77,83.62,83.71,125900.0,66.6855,66.7493,66.6297,66.7015,125900.0
2012-04-13 09:30:00,83.24,83.24,82.76,83.08,16200.0,66.327,66.327,65.9445,66.1995,16200.0
2012-04-13 09:40:00,82.93,83.57,82.92,83.28,7800.0,66.0799,66.5899,66.072,66.3588,7800.0
2012-04-13 09:50:00,83.28,83.5,83.16,83.2,12400.0,66.3588,66.5341,66.2632,66.2951,12400.0
2012-04-13 10:00:00,83.16,83.21,82.99,83.05,16300.0,66.2632,66.303,66.1277,66.1756,16300.0
2012-04-13 10:10:00,83.04,83.31,82.97,82.97,16000.0,66.1676,66.3827,66.1118,66.1118,16000.0
2012-04-13 10:20:00,83.01,83.15,82.9,82.95,23100.0,66.1437,66.2552,66.056,66.0959,23100.0
2012-04-13 10:30:00,82.94,82.97,82.65,82.97,12600.0,66.0879,66.1118,65.8568,66.1118,12600.0
2012-04-13 10:40:00,82.99,82.99,82.66,82.74,17400.0,66.1277,66.1277,65.8648,65.9285,17400.0
2012-04-13 10:50:00,82.72,82.92,82.71,82.89,5500.0,65.9126,66.072,65.9046,66.0481,5500.0
2012-04-13 11:00:00,82.88,82.91,82.76,82.76,5900.0,66.0401,66.064,65.9445,65.9445,5900.0
2012-04-13 11:10:00,82.76,82.96,82.6,82.83,34300.0,65.9445,66.1038,65.817,66.0003,34300.0
2012-04-13 11:20:00,82.83,82.95,82.78,82.95,18900.0,66.0003,66.0959,65.9604,66.0959,18900.0
2012-04-13 11:30:00,82.91,83.0,82.81,82.91,28800.0,66.064,66.1357,65.9843,66.064,28800.0
2012-04-13 11:40:00,82.91,83.0,82.73,82.79,34600.0,66.064,66.1357,65.9206,65.9684,34600.0
2012-04-13 11:50:00,82.83,82.83,82.61,82.62,16000.0,66.0003,66.0003,65.825,65.8329,16000.0
2012-04-13 12:00:00,82.65,82.76,82.59,82.59,18300.0,65.8568,65.9445,65.809,65.809,18300.0
2012-04-13 12:10:00,82.59,82.69,82.53,82.64,18300.0,65.809,65.8887,65.7612,65.8489,18300.0
2012-04-13 12:20:00,82.65,82.69,82.62,82.62,7900.0,65.8568,65.8887,65.8329,65.8329,7900.0
2012-04-13 12:30:00,82.65,82.79,82.65,82.74,9500.0,65.8568,65.9684,65.8568,65.9285,9500.0
2012-04-13 12:40:00,82.71,82.88,82.7,82.86,13600.0,65.9046,66.0401,65.8967,66.0242,13600.0
2012-04-13 12:50:00,82.85,82.86,82.71,82.76,12900.0,66.0162,66.0242,65.9046,65.9445,12900.0
2012-04-13 13:00:00,82.75,82.82,82.71,82.76,8200.0,65.9365,65.9923,65.9046,65.9445,8200.0
2012-04-13 13:10:00,82.78,82.91,82.76,82.76,10900.0,65.9604,66.064,65.9445,65.9445,10900.0
2012-04-13 13:20:00,82.76,82.88,82.71,82.87,11100.0,65.9445,66.0401,65.9046,66.0321,11100.0
2012-04-13 13:30:00,82.88,82.94,82.82,82.94,7000.0,66.0401,66.0879,65.9923,66.0879,7000.0
2012-04-13 13:40:00,83.0,83.06,82.91,83.03,18400.0,66.1357,66.1835,66.064,66.1596,18400.0
2012-04-13 13:50:00,83.04,83.09,82.98,83.02,30600.0,66.1676,66.2074,66.1198,66.1517,30600.0
2012-04-13 14:00:00,83.01,83.03,82.71,82.73,23900.0,66.1437,66.1596,65.9046,65.9206,23900.0
2012-04-13 14:10:00,82.74,82.79,82.59,82.6,18500.0,65.9285,65.9684,65.809,65.817,18500.0
2012-04-13 14:20:00,82.6,82.72,82.5,82.51,19500.0,65.817,65.9126,65.7373,65.7453,19500.0
2012-04-13 14:30:00,82.51,82.57,82.46,82.47,17000.0,65.7453,65.7931,65.7054,65.7134,17000.0
2012-04-13 14:40:00,82.49,82.53,82.4,82.52,15100.0,65.7293,65.7612,65.6576,65.7532,15100.0
2012-04-13 14:50:00,82.52,82.53,82.35,82.37,24700.0,65.7532,65.7612,65.6178,65.6337,24700.0
2012-04-13 15:00:00,82.37,82.42,82.34,82.41,26300.0,65.6337,65.6736,65.6098,65.6656,26300.0
2012-04-13 15:10:00,82.41,82.41,82.31,82.4,26600.0,65.6656,65.6656,65.5859,65.6576,26600.0
2012-04-13 15:20:00,82.41,82.41,82.18,82.19,38500.0,65.6656,65.6656,65.4823,65.4903,38500.0
2012-04-13 15:30:00,82.22,82.43,82.22,82.32,50600.0,65.5142,65.6815,65.5142,65.5939,50600.0
2012-04-13 15:40:00,82.32,82.4,82.04,82.13,61300.0,65.5939,65.6576,65.3708,65.4425,61300.0
2012-04-13 15:50:00,82.15,82.23,81.96,82.04,158400.0,65.4584,65.5222,65.307,65.3708,158400.0
2012-04-16 09:30:00,82.5,83.15,82.5,82.86,33200.0,65.7373,66.2552,65.7373,66.0242,33200.0
2012-04-16 09:40:00,82.79,82.85,82.13,82.47,34300.0,65.9684,66.0162,65.4425,65.7134,34300.0
2012-04-16 09:50:00,82.4,82.45,82.05,82.34,25000.0,65.6576,65.6975,65.3787,65.6098,25000.0
2012-04-16 10:00:00,82.26,82.29,82.03,82.15,18300.0,65.5461,65.57,65.3628,65.4584,18300.0
2012-04-16 10:10:00,82.16,82.16,81.77,81.99,25700.0,65.4664,65.4664,65.1556,65.3309,25700.0
2012-04-16 10:20:00,81.99,82.14,81.83,82.07,23000.0,65.3309,65.4505,65.2034,65.3947,23000.0
2012-04-16 10:30:00,82.16,82.19,81.94,82.04,13300.0,65.4664,65.4903,65.2911,65.3708,13300.0
2012-04-16 10:40:00,82.0,82.34,81.98,82.32,11000.0,65.3389,65.6098,65.323,65.5939,11000.0
2012-04-16 10:50:00,82.32,82.41,82.21,82.25,13600.0,65.5939,65.6656,65.5062,65.5381,13600.0
2012-04-16 11:00:00,82.23,82.39,82.15,82.24,20400.0,65.5222,65.6497,65.4584,65.5301,20400.0
2012-04-16 11:10:00,82.25,82.41,82.05,82.08,17800.0,65.5381,65.6656,65.3787,65.4026,17800.0
2012-04-16 11:20:00,82.08,82.14,82.0,82.0,13000.0,65.4026,65.4505,65.3389,65.3389,13000.0
2012-04-16 11:30:00,82.02,82.02,81.76,81.78,16600.0,65.3548,65.3548,65.1477,65.1636,16600.0
2012-04-16 11:40:00,81.78,81.87,81.7,81.74,12600.0,65.1636,65.2353,65.0999,65.1317,12600.0
2012-04-16 11:50:00,81.73,81.87,81.73,81.77,10900.0,65.1238,65.2353,65.1238,65.1556,10900.0
2012-04-16 12:00:00,81.71,82.07,81.68,81.95,12800.0,65.1078,65.3947,65.0839,65.2991,12800.0
2012-04-16 12:10:00,81.99,82.04,81.9,81.94,5800.0,65.3309,65.3708,65.2592,65.2911,5800.0
2012-04-16 12:20:00,81.89,82.09,81.78,82.06,12600.0,65.2513,65.4106,65.1636,65.3867,12600.0
2012-04-16 12:30:00,82.1,82.12,81.95,82.12,7100.0,65.4186,65.4345,65.2991,65.4345,7100.0
2012-04-16 12:40:00,82.14,82.26,82.1,82.19,7000.0,65.4505,65.5461,65.4186,65.4903,7000.0
2012-04-16 12:50:00,82.19,82.48,82.15,82.44,8000.0,65.4903,65.7214,65.4584,65.6895,8000.0
2012-04-16 13:00:00,82.43,82.43,82.28,82.29,6100.0,65.6815,65.6815,65.562,65.57,6100.0
2012-04-16 13:10:00,82.29,82.4,82.2,82.26,12800.0,65.57,65.6576,65.4983,65.5461,12800.0
2012-04-16 13:20:00,82.25,82.36,82.17,82.28,14400.0,65.5381,65.6258,65.4744,65.562,14400.0
2012-04-16 13:30:00,82.31,82.46,82.24,82.44,11900.0,65.5859,65.7054,65.5301,65.6895,11900.0
2012-04-16 13:40:00,82.41,82.6,82.37,82.5,8700.0,65.6656,65.817,65.6337,65.7373,8700.0
2012-04-16 13:50:00,82.54,82.81,82.46,82.66,13400.0,65.7692,65.9843,65.7054,65.8648,13400.0
2012-04-16 14:00:00,82.68,82.69,82.29,82.33,11300.0,65.8807,65.8887,65.57,65.6019,11300.0
2012-04-16 14:10:00,82.34,82.44,82.32,82.43,27500.0,65.6098,65.6895,65.5939,65.6815,27500.0
2012-04-16 14:20:00,82.4,82.47,82.18,82.18,10900.0,65.6576,65.7134,65.4823,65.4823,10900.0
2012-04-16 14:30:00,82.21,82.41,82.21,82.31,14200.0,65.5062,65.6656,65.5062,65.5859,14200.0
2012-04-16 14:40:00,82.31,82.43,82.28,82.41,10100.0,65.5859,65.6815,65.562,65.6656,10100.0
2012-04-16 14:50:00,82.4,82.47,82.28,82.28,13600.0,65.6576,65.7134,65.562,65.562,13600.0
2012-04-16 15:00:00,82.28,82.34,82.14,82.24,14600.0,65.562,65.6098,65.4505,65.5301,14600.0
2012-04-16 15:10:00,82.22,82.31,82.18,82.28,10100.0,65.5142,65.5859,65.4823,65.562,10100.0
2012-04-16 15:20:00,82.28,82.32,82.13,82.2,13700.0,65.562,65.5939,65.4425,65.4983,13700.0
2012-04-16 15:30:00,82.19,82.34,82.18,82.25,25500.0,65.4903,65.6098,65.4823,65.5381,25500.0
2012-04-16 15:40:00,82.27,82.31,81.94,82.03,31400.0,65.554,65.5859,65.2911,65.3628,31400.0
2012-04-16 15:50:00,82.04,82.07,81.88,81.97,72800.0,65.3708,65.3947,65.2433,65.315,72800.0
2012-04-17 09:30:00,82.49,83.02,82.27,82.98,41700.0,65.7293,66.1517,65.554,66.1198,41700.0
2012-04-17 09:40:00,82.97,82.97,82.34,82.35,51700.0,66.1118,66.1118,65.6098,65.6178,51700.0
2012-04-17 09:50:00,82.41,82.59,82.19,82.21,23100.0,65.6656,65.809,65.4903,65.5062,23100.0
2012-04-17 10:00:00,82.27,82.76,82.26,82.61,39700.0,65.554,65.9445,65.5461,65.825,39700.0
2012-04-17 10:10:00,82.63,82.95,82.56,82.95,23400.0,65.8409,66.0959,65.7851,66.0959,23400.0
2012-04-17 10:20:00,82.95,83.0,82.9,82.94,12400.0,66.0959,66.1357,66.056,66.0879,12400.0
2012-04-17 10:30:00,82.97,83.16,82.92,82.96,13700.0,66.1118,66.2632,66.072,66.1038,13700.0
2012-04-17 10:40:00,83.04,83.29,83.03,83.29,6200.0,66.1676,66.3668,66.1596,66.3668,6200.0
2012-04-17 10:50:00,83.25,83.32,83.15,83.17,18700.0,66.3349,66.3907,66.2552,66.2712,18700.0
2012-04-17 11:00:00,83.18,83.45,83.17,83.31,23400.0,66.2791,66.4943,66.2712,66.3827,23400.0
2012-04-17 11:10:00,83.31,83.32,83.03,83.05,54500.0,66.3827,66.3907,66.1596,66.1756,54500.0
2012-04-17 11:20:00,83.06,83.13,82.98,83.06,22400.0,66.1835,66.2393,66.1198,66.1835,22400.0
2012-04-17 11:30:00,83.07,83.18,83.01,83.11,14900.0,66.1915,66.2791,66.1437,66.2234,14900.0
2012-04-17 11:40:00,83.12,83.27,83.11,83.25,14200.0,66.2313,66.3509,66.2234,66.3349,14200.0
2012-04-17 11:50:00,83.25,83.27,83.08,83.15,20800.0,66.3349,66.3509,66.1995,66.2552,20800.0
2012-04-17 12:00:00,83.12,83.29,83.12,83.19,16200.0,66.2313,66.3668,66.2313,66.2871,16200.0
2012-04-17 12:10:00,83.15,83.25,83.13,83.22,8700.0,66.2552,66.3349,66.2393,66.311,8700.0
2012-04-17 12:20:00,83.25,83.35,83.22,83.31,8800.0,66.3349,66.4146,66.311,66.3827,8800.0
2012-04-17 12:30:00,83.31,83.42,83.3,83.33,7900.0,66.3827,66.4704,66.3748,66.3987,7900.0
2012-04-17 12:40:00,83.33,83.37,83.27,83.27,16000.0,66.3987,66.4305,66.3509,66.3509,16000.0
2012-04-17 12:50:00,83.29,83.31,83.21,83.26,7700.0,66.3668,66.3827,66.303,66.3429,7700.0
2012-04-17 13:00:00,83.26,83.36,83.23,83.33,11700.0,66.3429,66.4226,66.319,66.3987,11700.0
2012-04-17 13:10:00,83.35,83.52,83.34,83.5,12200.0,66.4146,66.5501,66.4066,66.5341,12200.0
2012-04-17 13:20:00,83.51,83.57,83.5,83.57,7200.0,66.5421,66.5899,66.5341,66.5899,7200.0
2012-04-17 13:30:00,83.56,83.6,83.54,83.6,8300.0,66.5819,66.6138,66.566,66.6138,8300.0
2012-04-17 13:40:00,83.6,83.65,83.58,83.62,10700.0,66.6138,66.6536,66.5979,66.6297,10700.0
2012-04-17 13:50:00,83.61,83.83,83.61,83.73,17800.0,66.6218,66.7971,66.6218,66.7174,17800.0
2012-04-17 14:00:00,83.72,83.82,83.71,83.8,8000.0,66.7094,66.7891,66.7015,66.7732,8000.0
2012-04-17 14:10:00,83.8,83.87,83.8,83.86,17400.0,66.7732,66.8289,66.7732,66.821,17400.0
2012-04-17 14:20:00,83.87,83.9,83.85,83.89,8600.0,66.8289,66.8529,66.813,66.8449,8600.0
2012-04-17 14:30:00,83.89,83.97,83.88,83.9,23200.0,66.8449,66.9086,66.8369,66.8529,23200.0
2012-04-17 14:40:00,83.9,83.91,83.59,83.59,54200.0,66.8529,66.8608,66.6058,66.6058,54200.0
2012-04-17 14:50:00,83.59,83.68,83.58,83.68,16600.0,66.6058,66.6776,66.5979,66.6776,16600.0
2012-04-17 15:00:00,83.66,83.66,83.55,83.55,13300.0,66.6616,66.6616,66.574,66.574,13300.0
2012-04-17 15:10:00,83.55,83.58,83.44,83.53,13700.0,66.574,66.5979,66.4863,66.558,13700.0
2012-04-17 15:20:00,83.52,83.64,83.51,83.64,16700.0,66.5501,66.6457,66.5421,66.6457,16700.0
2012-04-17 15:30:00,83.65,83.65,83.45,83.48,30000.0,66.6536,66.6536,66.4943,66.5182,30000.0
2012-04-17 15:40:00,83.5,83.52,83.31,83.35,81400.0,66.5341,66.5501,66.3827,66.4146,81400.0
2012-04-17 15:50:00,83.37,83.43,83.25,83.27,81100.0,66.4305,66.4783,66.3349,66.3509,81100.0
2012-04-18 09:30:00,82.53,82.53,82.25,82.44,66300.0,65.7612,65.7612,65.5381,65.6895,66300.0
2012-04-18 09:40:00,82.4,82.52,82.26,82.47,77700.0,65.6576,65.7532,65.5461,65.7134,77700.0
2012-04-18 09:50:00,82.46,82.89,82.42,82.86,31200.0,65.7054,66.0481,65.6736,66.0242,31200.0
2012-04-18 10:00:00,82.86,82.96,82.76,82.86,23400.0,66.0242,66.1038,65.9445,66.0242,23400.0
2012-04-18 10:10:00,82.87,82.87,82.65,82.73,16200.0,66.0321,66.0321,65.8568,65.9206,16200.0
2012-04-18 10:20:00,82.73,82.79,82.54,82.55,14600.0,65.9206,65.9684,65.7692,65.7772,14600.0
2012-04-18 10:30:00,82.58,82.65,82.43,82.53,7500.0,65.8011,65.8568,65.6815,65.7612,7500.0
2012-04-18 10:40:00,82.52,82.76,82.47,82.72,17100.0,65.7532,65.9445,65.7134,65.9126,17100.0
2012-04-18 10:50:00,82.72,82.91,82.71,82.91,12500.0,65.9126,66.064,65.9046,66.064,12500.0
2012-04-18 11:00:00,82.9,82.92,82.55,82.64,25900.0,66.056,66.072,65.7772,65.8489,25900.0
2012-04-18 11:10:00,82.69,82.73,82.52,82.7,14900.0,65.8887,65.9206,65.7532,65.8967,14900.0
2012-04-18 11:20:00,82.69,82.87,82.68,82.87,18600.0,65.8887,66.0321,65.8807,66.0321,18600.0
2012-04-18 11:30:00,82.85,82.89,82.77,82.83,8400.0,66.0162,66.0481,65.9525,66.0003,8400.0
2012-04-18 11:40:00,82.84,83.01,82.81,82.94,9300.0,66.0082,66.1437,65.9843,66.0879,9300.0
2012-04-18 11:50:00,82.94,83.11,82.87,83.01,16500.0,66.0879,66.2234,66.0321,66.1437,16500.0
2012-04-18 12:00:00,83.04,83.06,83.0,83.03,12900.0,66.1676,66.1835,66.1357,66.1596,12900.0
2012-04-18 12:10:00,83.02,83.02,82.91,82.96,15900.0,66.1517,66.1517,66.064,66.1038,15900.0
2012-04-18 12:20:00,82.96,83.03,82.91,82.91,48500.0,66.1038,66.1596,66.064,66.064,48500.0
2012-04-18 12:30:00,82.9,82.97,82.9,82.93,14300.0,66.056,66.1118,66.056,66.0799,14300.0
2012-04-18 12:40:00,82.92,82.99,82.87,82.89,7400.0,66.072,66.1277,66.0321,66.0481,7400.0
2012-04-18 12:50:00,82.87,82.88,82.81,82.87,9600.0,66.0321,66.0401,65.9843,66.0321,9600.0
2012-04-18 13:00:00,82.89,82.93,82.83,82.91,7100.0,66.0481,66.0799,66.0003,66.064,7100.0
2012-04-18 13:10:00,82.9,82.9,82.75,82.79,11600.0,66.056,66.056,65.9365,65.9684,11600.0
2012-04-18 13:20:00,82.8,82.88,82.8,82.85,18500.0,65.9764,66.0401,65.9764,66.0162,18500.0
2012-04-18 13:30:00,82.85,82.86,82.49,82.52,59500.0,66.0162,66.0242,65.7293,65.7532,59500.0
2012-04-18 13:40:00,82.5,82.57,82.48,82.53,5600.0,65.7373,65.7931,65.7214,65.7612,5600.0
2012-04-18 13:50:00,82.52,82.61,82.45,82.51,7400.0,65.7532,65.825,65.6975,65.7453,7400.0
2012-04-18 14:00:00,82.48,82.61,82.44,82.59,7400.0,65.7214,65.825,65.6895,65.809,7400.0
2012-04-18 14:10:00,82.59,82.7,82.58,82.7,15900.0,65.809,65.8967,65.8011,65.8967,15900.0
2012-04-18 14:20:00,82.73,83.01,82.73,82.95,16100.0,65.9206,66.1437,65.9206,66.0959,16100.0
2012-04-18 14:30:00,82.94,83.05,82.93,82.99,11800.0,66.0879,66.1756,66.0799,66.1277,11800.0
2012-04-18 14:40:00,82.98,83.04,82.91,82.93,9100.0,66.1198,66.1676,66.064,66.0799,9100.0
2012-04-18 14:50:00,83.02,83.07,82.95,83.06,12500.0,66.1517,66.1915,66.0959,66.1835,12500.0
2012-04-18 15:00:00,83.04,83.16,82.81,82.82,22400.0,66.1676,66.2632,65.9843,65.9923,22400.0
2012-04-18 15:10:00,82.83,82.92,82.77,82.81,31900.0,66.0003,66.072,65.9525,65.9843,31900.0
2012-04-18 15:20:00,82.81,82.87,82.73,82.77,31200.0,65.9843,66.0321,65.9206,65.9525,31200.0
2012-04-18 15:30:00,82.76,82.9,82.75,82.88,24900.0,65.9445,66.056,65.9365,66.0401,24900.0
2012-04-18 15:40:00,82.86,82.86,82.67,82.68,41500.0,66.0242,66.0242,65.8728,65.8807,41500.0
2012-04-18 15:50:00,82.71,82.77,82.63,82.7,57500.0,65.9046,65.9525,65.8409,65.8967,57500.0
2012-04-19 09:30:00,82.61,82.78,81.81,81.87,20400.0,65.825,65.9604,65.1875,65.2353,20400.0
2012-04-19 09:40:00,81.92,82.07,81.82,82.0,56000.0,65.2752,65.3947,65.1955,65.3389,56000.0
2012-04-19 09:50:00,81.96,82.29,81.94,82.24,54000.0,65.307,65.57,65.2911,65.5301,54000.0
2012-04-19 10:00:00,82.24,82.34,81.44,81.51,56200.0,65.5301,65.6098,64.8927,64.9485,56200.0
2012-04-19 10:10:00,81.45,81.7,81.44,81.65,37100.0,64.9007,65.0999,64.8927,65.06,37100.0
2012-04-19 10:20:00,81.62,82.05,81.62,81.89,25600.0,65.0361,65.3787,65.0361,65.2513,25600.0
2012-04-19 10:30:00,81.91,82.46,81.87,82.33,59400.0,65.2672,65.7054,65.2353,65.6019,59400.0
2012-04-19 10:40:00,82.42,82.77,82.4,82.5,16400.0,65.6736,65.9525,65.6576,65.7373,16400.0
2012-04-19 10:50:00,82.55,82.63,82.42,82.43,19300.0,65.7772,65.8409,65.6736,65.6815,19300.0
2012-04-19 11:00:00,82.48,82.71,82.42,82.5,12600.0,65.7214,65.9046,65.6736,65.7373,12600.0
2012-04-19 11:10:00,82.42,82.66,82.4,82.45,18600.0,65.6736,65.8648,65.6576,65.6975,18600.0
2012-04-19 11:20:00,82.41,82.58,82.18,82.22,13200.0,65.6656,65.8011,65.4823,65.5142,13200.0
2012-04-19 11:30:00,82.19,82.19,81.95,82.09,8800.0,65.4903,65.4903,65.2991,65.4106,8800.0
2012-04-19 11:40:00,82.09,82.35,82.06,82.35,7600.0,65.4106,65.6178,65.3867,65.6178,7600.0
2012-04-19 11:50:00,82.38,82.49,82.33,82.38,7000.0,65.6417,65.7293,65.6019,65.6417,7000.0
2012-04-19 12:00:00,82.36,82.36,81.88,81.97,20000.0,65.6258,65.6258,65.2433,65.315,20000.0
2012-04-19 12:10:00,81.91,82.16,81.88,82.01,12800.0,65.2672,65.4664,65.2433,65.3469,12800.0
2012-04-19 12:20:00,82.02,82.08,81.94,82.01,18300.0,65.3548,65.4026,65.2911,65.3469,18300.0
2012-04-19 12:30:00,81.99,82.19,81.89,82.09,26100.0,65.3309,65.4903,65.2513,65.4106,26100.0
2012-04-19 12:40:00,82.07,82.22,82.01,82.06,10800.0,65.3947,65.5142,65.3469,65.3867,10800.0
2012-04-19 12:50:00,82.07,82.14,82.05,82.07,7400.0,65.3947,65.4505,65.3787,65.3947,7400.0
2012-04-19 13:00:00,82.07,82.2,82.05,82.16,13600.0,65.3947,65.4983,65.3787,65.4664,13600.0
2012-04-19 13:10:00,82.15,82.15,81.96,82.01,9000.0,65.4584,65.4584,65.307,65.3469,9000.0
2012-04-19 13:20:00,81.91,82.03,81.81,81.98,13700.0,65.2672,65.3628,65.1875,65.323,13700.0
2012-04-19 13:30:00,82.02,82.13,81.91,82.03,10100.0,65.3548,65.4425,65.2672,65.3628,10100.0
2012-04-19 13:40:00,81.98,82.03,81.96,81.99,3500.0,65.323,65.3628,65.307,65.3309,3500.0
2012-04-19 13:50:00,82.02,82.02,81.74,81.74,5700.0,65.3548,65.3548,65.1317,65.1317,5700.0
2012-04-19 14:00:00,81.72,81.89,81.72,81.79,26700.0,65.1158,65.2513,65.1158,65.1716,26700.0
2012-04-19 14:10:00,81.81,81.81,81.5,81.62,13700.0,65.1875,65.1875,64.9405,65.0361,13700.0
2012-04-19 14:20:00,81.65,81.66,81.34,81.35,15100.0,65.06,65.068,64.813,64.821,15100.0
2012-04-19 14:30:00,81.32,81.37,80.95,81.23,34200.0,64.7971,64.8369,64.5022,64.7254,34200.0
2012-04-19 14:40:00,81.21,81.21,81.01,81.14,14200.0,64.7094,64.7094,64.5501,64.6536,14200.0
2012-04-19 14:50:00,81.17,81.22,81.08,81.11,14300.0,64.6775,64.7174,64.6058,64.6297,14300.0
2012-04-19 15:00:00,81.14,81.31,81.12,81.23,18300.0,64.6536,64.7891,64.6377,64.7254,18300.0
2012-04-19 15:10:00,81.28,81.34,81.14,81.25,18000.0,64.7652,64.813,64.6536,64.7413,18000.0
2012-04-19 15:20:00,81.24,81.5,81.19,81.4,21600.0,64.7333,64.9405,64.6935,64.8608,21600.0
2012-04-19 15:30:00,81.38,81.51,81.31,81.43,20500.0,64.8449,64.9485,64.7891,64.8847,20500.0
2012-04-19 15:40:00,81.42,81.78,81.42,81.73,37600.0,64.8767,65.1636,64.8767,65.1238,37600.0
2012-04-19 15:50:00,81.72,81.75,81.52,81.58,81400.0,65.1158,65.1397,64.9564,65.0042,81400.0
2012-04-20 09:30:00,81.91,82.47,81.54,82.46,149000.0,65.2672,65.7134,64.9724,65.7054,149000.0
2012-04-20 09:40:00,82.51,82.64,82.25,82.4,40200.0,65.7453,65.8489,65.5381,65.6576,40200.0
2012-04-20 09:50:00,82.35,82.48,82.17,82.34,47200.0,65.6178,65.7214,65.4744,65.6098,47200.0
2012-04-20 10:00:00,82.36,82.45,82.11,82.3,47700.0,65.6258,65.6975,65.4266,65.5779,47700.0
2012-04-20 10:10:00,82.27,82.43,82.2,82.31,19500.0,65.554,65.6815,65.4983,65.5859,19500.0
2012-04-20 10:20:00,82.31,82.51,82.28,82.42,11000.0,65.5859,65.7453,65.562,65.6736,11000.0
2012-04-20 10:30:00,82.49,82.63,82.39,82.63,26300.0,65.7293,65.8409,65.6497,65.8409,26300.0
2012-04-20 10:40:00,82.69,82.76,82.54,82.62,7400.0,65.8887,65.9445,65.7692,65.8329,7400.0
2012-04-20 10:50:00,82.6,82.69,82.57,82.66,8500.0,65.817,65.8887,65.7931,65.8648,8500.0
2012-04-20 11:00:00,82.66,82.75,82.5,82.67,10200.0,65.8648,65.9365,65.7373,65.8728,10200.0
2012-04-20 11:10:00,82.69,82.77,82.69,82.76,6700.0,65.8887,65.9525,65.8887,65.9445,6700.0
2012-04-20 11:20:00,82.77,82.83,82.7,82.81,7000.0,65.9525,66.0003,65.8967,65.9843,7000.0
2012-04-20 11:30:00,82.77,82.84,82.73,82.76,5900.0,65.9525,66.0082,65.9206,65.9445,5900.0
2012-04-20 11:40:00,82.79,82.81,82.77,82.77,3500.0,65.9684,65.9843,65.9525,65.9525,3500.0
2012-04-20 11:50:00,82.76,82.81,82.72,82.81,7900.0,65.9445,65.9843,65.9126,65.9843,7900.0
2012-04-20 12:00:00,82.81,82.97,82.81,82.9,7100.0,65.9843,66.1118,65.9843,66.056,7100.0
2012-04-20 12:10:00,82.9,83.02,82.9,83.02,4200.0,66.056,66.1517,66.056,66.1517,4200.0
2012-04-20 12:20:00,82.96,83.03,82.94,83.02,11000.0,66.1038,66.1596,66.0879,66.1517,11000.0
2012-04-20 12:30:00,83.03,83.07,83.0,83.0,1800.0,66.1596,66.1915,66.1357,66.1357,1800.0
2012-04-20 12:40:00,83.0,83.07,83.0,83.05,9700.0,66.1357,66.1915,66.1357,66.1756,9700.0
2012-04-20 12:50:00,83.04,83.12,83.01,83.01,5700.0,66.1676,66.2313,66.1437,66.1437,5700.0
2012-04-20 13:00:00,83.0,83.11,82.98,83.09,11600.0,66.1357,66.2234,66.1198,66.2074,11600.0
2012-04-20 13:10:00,83.09,83.09,82.99,83.02,4500.0,66.2074,66.2074,66.1277,66.1517,4500.0
2012-04-20 13:20:00,83.0,83.01,82.86,82.92,5400.0,66.1357,66.1437,66.0242,66.072,5400.0
2012-04-20 13:30:00,82.88,82.89,82.78,82.89,10800.0,66.0401,66.0481,65.9604,66.0481,10800.0
2012-04-20 13:40:00,82.89,82.89,82.79,82.88,12500.0,66.0481,66.0481,65.9684,66.0401,12500.0
2012-04-20 13:50:00,82.86,82.87,82.63,82.81,13900.0,66.0242,66.0321,65.8409,65.9843,13900.0
2012-04-20 14:00:00,82.77,82.81,82.64,82.64,13600.0,65.9525,65.9843,65.8489,65.8489,13600.0
2012-04-20 14:10:00,82.65,82.93,82.64,82.84,9600.0,65.8568,66.0799,65.8489,66.0082,9600.0
2012-04-20 14:20:00,82.81,83.06,82.8,83.0,18300.0,65.9843,66.1835,65.9764,66.1357,18300.0
2012-04-20 14:30:00,83.0,83.06,82.92,83.01,19800.0,66.1357,66.1835,66.072,66.1437,19800.0
2012-04-20 14:40:00,83.0,83.0,82.91,82.94,13800.0,66.1357,66.1357,66.064,66.0879,13800.0
2012-04-20 14:50:00,82.95,83.06,82.94,83.06,51200.0,66.0959,66.1835,66.0879,66.1835,51200.0
2012-04-20 15:00:00,83.06,83.07,82.97,82.98,51700.0,66.1835,66.1915,66.1118,66.1198,51700.0
2012-04-20 15:10:00,82.98,83.07,82.89,83.04,42100.0,66.1198,66.1915,66.0481,66.1676,42100.0
2012-04-20 15:20:00,83.04,83.06,82.98,83.0,57500.0,66.1676,66.1835,66.1198,66.1357,57500.0
2012-04-20 15:30:00,82.99,83.08,82.95,83.06,32700.0,66.1277,66.1995,66.0959,66.1835,32700.0
2012-04-20 15:40:00,83.03,83.07,82.92,83.0,66700.0,66.1596,66.1915,66.072,66.1357,66700.0
2012-04-20 15:50:00,83.0,83.01,82.78,82.8,100300.0,66.1357,66.1437,65.9604,65.9764,100300.0
2012-04-23 09:30:00,81.17,81.82,80.99,80.99,57000.0,64.6775,65.1955,64.5341,64.5341,57000.0
2012-04-23 09:40:00,80.99,81.08,80.45,80.6,70200.0,64.5341,64.6058,64.1038,64.2234,70200.0
2012-04-23 09:50:00,80.6,80.73,80.44,80.73,27700.0,64.2234,64.3269,64.0959,64.3269,27700.0
2012-04-23 10:00:00,80.68,81.12,80.64,80.88,156000.0,64.2871,64.6377,64.2552,64.4465,156000.0
2012-04-23 10:10:00,80.9,80.94,80.78,80.8,65500.0,64.4624,64.4943,64.3668,64.3827,65500.0
2012-04-23 10:20:00,80.81,81.13,80.78,81.12,65000.0,64.3907,64.6457,64.3668,64.6377,65000.0
2012-04-23 10:30:00,81.12,81.4,81.05,81.4,67400.0,64.6377,64.8608,64.5819,64.8608,67400.0
2012-04-23 10:40:00,81.4,81.4,81.04,81.06,48800.0,64.8608,64.8608,64.574,64.5899,48800.0
2012-04-23 10:50:00,81.07,81.45,81.06,81.19,35300.0,64.5979,64.9007,64.5899,64.6935,35300.0
2012-04-23 11:00:00,81.19,81.32,81.13,81.22,73800.0,64.6935,64.7971,64.6457,64.7174,73800.0
2012-04-23 11:10:00,81.23,81.25,81.0,81.08,50800.0,64.7254,64.7413,64.5421,64.6058,50800.0
2012-04-23 11:20:00,81.04,81.17,81.02,81.05,24500.0,64.574,64.6775,64.558,64.5819,24500.0
2012-04-23 11:30:00,81.05,81.19,81.02,81.1,31200.0,64.5819,64.6935,64.558,64.6218,31200.0
2012-04-23 11:40:00,81.14,81.22,81.09,81.17,42400.0,64.6536,64.7174,64.6138,64.6775,42400.0
2012-04-23 11:50:00,81.14,81.19,80.98,81.02,24500.0,64.6536,64.6935,64.5261,64.558,24500.0
2012-04-23 12:00:00,81.01,81.16,80.98,81.07,20800.0,64.5501,64.6696,64.5261,64.5979,20800.0
2012-04-23 12:10:00,81.08,81.1,81.04,81.06,28800.0,64.6058,64.6218,64.574,64.5899,28800.0
2012-04-23 12:20:00,81.06,81.15,81.05,81.15,17700.0,64.5899,64.6616,64.5819,64.6616,17700.0
2012-04-23 12:30:00,81.15,81.15,81.03,81.04,54700.0,64.6616,64.6616,64.566,64.574,54700.0
2012-04-23 12:40:00,81.04,81.08,80.98,81.06,28200.0,64.574,64.6058,64.5261,64.5899,28200.0
2012-04-23 12:50:00,81.06,81.06,80.98,81.0,21800.0,64.5899,64.5899,64.5261,64.5421,21800.0
2012-04-23 13:00:00,81.0,81.02,80.95,80.98,20100.0,64.5421,64.558,64.5022,64.5261,20100.0
2012-04-23 13:10:00,80.99,81.09,80.96,81.09,18400.0,64.5341,64.6138,64.5102,64.6138,18400.0
2012-04-23 13:20:00,81.09,81.17,80.99,81.01,19900.0,64.6138,64.6775,64.5341,64.5501,19900.0
2012-04-23 13:30:00,81.0,81.03,80.99,81.03,12900.0,64.5421,64.566,64.5341,64.566,12900.0
2012-04-23 13:40:00,81.04,81.06,80.9,80.96,24600.0,64.574,64.5899,64.4624,64.5102,24600.0
2012-04-23 13:50:00,80.94,81.03,80.92,80.98,19500.0,64.4943,64.566,64.4783,64.5261,19500.0
2012-04-23 14:00:00,80.99,81.03,80.78,80.86,30300.0,64.5341,64.566,64.3668,64.4305,30300.0
2012-04-23 14:10:00,80.85,80.97,80.75,80.95,41300.0,64.4226,64.5182,64.3429,64.5022,41300.0
2012-04-23 14:20:00,80.96,81.11,80.92,81.03,37700.0,64.5102,64.6297,64.4783,64.566,37700.0
2012-04-23 14:30:00,81.01,81.05,80.94,80.98,34300.0,64.5501,64.5819,64.4943,64.5261,34300.0
2012-04-23 14:40:00,80.97,80.99,80.83,80.97,32900.0,64.5182,64.5341,64.4066,64.5182,32900.0
2012-04-23 14:50:00,80.99,80.99,80.82,80.86,23200.0,64.5341,64.5341,64.3987,64.4305,23200.0
2012-04-23 15:00:00,80.85,80.98,80.79,80.88,36200.0,64.4226,64.5261,64.3748,64.4465,36200.0
2012-04-23 15:10:00,80.9,80.97,80.81,80.95,41500.0,64.4624,64.5182,64.3907,64.5022,41500.0
2012-04-23 15:20:00,80.93,81.0,80.87,80.98,35000.0,64.4863,64.5421,64.4385,64.5261,35000.0
2012-04-23 15:30:00,80.99,81.0,80.85,80.91,69300.0,64.5341,64.5421,64.4226,64.4704,69300.0
2012-04-23 15:40:00,80.91,80.98,80.83,80.95,78600.0,64.4704,64.5261,64.4066,64.5022,78600.0
2012-04-23 15:50:00,80.94,81.04,80.88,80.91,182000.0,64.4943,64.574,64.4465,64.4704,182000.0
2012-04-24 09:30:00,83.54,83.99,82.92,83.45,265800.0,66.566,66.9246,66.072,66.4943,265800.0
2012-04-24 09:40:00,83.5,84.39,83.47,84.27,269200.0,66.5341,67.2433,66.5102,67.1477,269200.0
2012-04-24 09:50:00,84.35,84.84,84.01,84.62,146400.0,67.2114,67.6019,66.9405,67.4266,146400.0
2012-04-24 10:00:00,84.57,85.34,84.33,85.3,115100.0,67.3867,68.0003,67.1955,67.9684,115100.0
2012-04-24 10:10:00,85.31,85.59,84.66,84.66,122200.0,67.9764,68.1995,67.4584,67.4584,122200.0
2012-04-24 10:20:00,84.67,85.02,84.18,84.96,187500.0,67.4664,67.7453,67.076,67.6975,187500.0
2012-04-24 10:30:00,84.99,85.55,84.53,85.5,113900.0,67.7214,68.1676,67.3548,68.1278,113900.0
2012-04-24 10:40:00,85.51,86.21,85.5,86.06,178200.0,68.1357,68.6935,68.1278,68.574,178200.0
2012-04-24 10:50:00,86.0,86.43,85.84,86.39,153200.0,68.5262,68.8688,68.3987,68.8369,153200.0
2012-04-24 11:00:00,86.38,87.14,86.38,86.55,225100.0,68.829,69.4345,68.829,68.9644,225100.0
2012-04-24 11:10:00,86.57,86.8,85.93,85.93,171800.0,68.9804,69.1636,68.4704,68.4704,171800.0
2012-04-24 11:20:00,85.96,86.3,85.62,85.96,183600.0,68.4943,68.7652,68.2234,68.4943,183600.0
2012-04-24 11:30:00,85.98,86.19,85.34,86.18,131800.0,68.5102,68.6776,68.0003,68.6696,131800.0
2012-04-24 11:40:00,86.15,86.34,85.9,86.3,86700.0,68.6457,68.7971,68.4465,68.7652,86700.0
2012-04-24 11:50:00,86.34,86.41,86.11,86.4,69400.0,68.7971,68.8529,68.6138,68.8449,69400.0
2012-04-24 12:00:00,86.4,86.91,86.19,86.91,68600.0,68.8449,69.2513,68.6776,69.2513,68600.0
2012-04-24 12:10:00,86.91,87.13,86.71,86.78,119400.0,69.2513,69.4266,69.0919,69.1477,119400.0
2012-04-24 12:20:00,86.77,87.07,86.65,86.97,91200.0,69.1397,69.3788,69.0441,69.2991,91200.0
2012-04-24 12:30:00,86.98,87.24,86.82,87.12,87600.0,69.307,69.5142,69.1796,69.4186,87600.0
2012-04-24 12:40:00,87.12,87.48,87.06,87.46,74600.0,69.4186,69.7055,69.3708,69.6895,74600.0
2012-04-24 12:50:00,87.47,87.48,86.87,87.12,86800.0,69.6975,69.7055,69.2194,69.4186,86800.0
2012-04-24 13:00:00,87.13,87.5,87.07,87.49,49700.0,69.4266,69.7214,69.3788,69.7134,49700.0
2012-04-24 13:10:00,87.49,87.51,87.1,87.2,71300.0,69.7134,69.7294,69.4027,69.4823,71300.0
2012-04-24 13:20:00,87.21,87.24,86.68,86.83,64900.0,69.4903,69.5142,69.068,69.1875,64900.0
2012-04-24 13:30:00,86.83,87.13,86.82,87.03,66800.0,69.1875,69.4266,69.1796,69.3469,66800.0
2012-04-24 13:40:00,87.0,87.22,86.83,87.06,68000.0,69.323,69.4983,69.1875,69.3708,68000.0
2012-04-24 13:50:00,87.08,87.08,86.61,86.64,66700.0,69.3867,69.3867,69.0122,69.0361,66700.0
2012-04-24 14:00:00,86.63,86.99,86.63,86.97,83800.0,69.0282,69.315,69.0282,69.2991,83800.0
2012-04-24 14:10:00,86.98,87.24,86.93,87.2,82400.0,69.307,69.5142,69.2672,69.4823,82400.0
2012-04-24 14:20:00,87.18,87.31,87.0,87.31,78000.0,69.4664,69.57,69.323,69.57,78000.0
2012-04-24 14:30:00,87.3,88.16,87.27,88.16,98300.0,69.562,70.2473,69.5381,70.2473,98300.0
2012-04-24 14:40:00,88.16,88.22,87.88,88.16,94600.0,70.2473,70.2951,70.0242,70.2473,94600.0
2012-04-24 14:50:00,88.13,88.25,87.9,88.06,100600.0,70.2234,70.319,70.0401,70.1676,100600.0
2012-04-24 15:00:00,88.03,88.23,87.92,88.15,125900.0,70.1437,70.3031,70.0561,70.2393,125900.0
2012-04-24 15:10:00,88.15,88.15,87.7,87.9,160400.0,70.2393,70.2393,69.8808,70.0401,160400.0
2012-04-24 15:20:00,87.91,88.0,87.73,87.85,153200.0,70.0481,70.1198,69.9047,70.0003,153200.0
2012-04-24 15:30:00,87.82,87.9,87.74,87.77,176900.0,69.9764,70.0401,69.9126,69.9365,176900.0
2012-04-24 15:40:00,87.78,88.16,87.74,88.14,211600.0,69.9445,70.2473,69.9126,70.2314,211600.0
2012-04-24 15:50:00,88.13,88.13,87.85,87.97,396500.0,70.2234,70.2234,70.0003,70.0959,396500.0
2012-04-25 09:30:00,86.96,89.45,86.52,88.13,225500.0,69.2911,71.2752,68.9405,70.2234,225500.0
2012-04-25 09:40:00,88.13,88.57,87.53,88.17,95600.0,70.2234,70.574,69.7453,70.2553,95600.0
2012-04-25 09:50:00,88.19,88.54,87.85,88.23,73100.0,70.2712,70.5501,70.0003,70.3031,73100.0
2012-04-25 10:00:00,88.23,88.32,87.66,88.07,104300.0,70.3031,70.3748,69.8489,70.1756,104300.0
2012-04-25 10:10:00,88.04,88.08,87.8,87.82,76000.0,70.1517,70.1835,69.9604,69.9764,76000.0
2012-04-25 10:20:00,87.85,87.97,87.34,87.74,87100.0,70.0003,70.0959,69.5939,69.9126,87100.0
2012-04-25 10:30:00,87.74,87.8,87.47,87.52,69900.0,69.9126,69.9604,69.6975,69.7373,69900.0
2012-04-25 10:40:00,87.53,87.77,87.5,87.75,50500.0,69.7453,69.9365,69.7214,69.9206,50500.0
2012-04-25 10:50:00,87.74,87.79,87.41,87.44,51100.0,69.9126,69.9525,69.6497,69.6736,51100.0
2012-04-25 11:00:00,87.48,87.73,87.4,87.56,47400.0,69.7055,69.9047,69.6417,69.7692,47400.0
2012-04-25 11:10:00,87.56,87.82,87.52,87.75,35500.0,69.7692,69.9764,69.7373,69.9206,35500.0
2012-04-25 11:20:00,87.75,87.88,87.61,87.79,51800.0,69.9206,70.0242,69.809,69.9525,51800.0
2012-04-25 11:30:00,87.76,87.8,87.49,87.57,33400.0,69.9286,69.9604,69.7134,69.7772,33400.0
2012-04-25 11:40:00,87.55,87.66,87.27,87.3,45600.0,69.7612,69.8489,69.5381,69.562,45600.0
2012-04-25 11:50:00,87.3,87.33,87.02,87.06,44500.0,69.562,69.5859,69.3389,69.3708,44500.0
2012-04-25 12:00:00,87.07,87.43,87.07,87.34,59100.0,69.3788,69.6656,69.3788,69.5939,59100.0
2012-04-25 12:10:00,87.33,87.49,87.29,87.41,33700.0,69.5859,69.7134,69.5541,69.6497,33700.0
2012-04-25 12:20:00,87.41,87.66,87.4,87.64,37100.0,69.6497,69.8489,69.6417,69.8329,37100.0
2012-04-25 12:30:00,87.63,87.63,86.96,86.97,53000.0,69.825,69.825,69.2911,69.2991,53000.0
2012-04-25 12:40:00,87.01,87.09,86.77,86.78,66100.0,69.3309,69.3947,69.1397,69.1477,66100.0
2012-04-25 12:50:00,86.79,87.04,86.79,86.91,55600.0,69.1557,69.3549,69.1557,69.2513,55600.0
2012-04-25 13:00:00,86.96,87.17,86.93,87.06,39000.0,69.2911,69.4584,69.2672,69.3708,39000.0
2012-04-25 13:10:00,87.06,87.07,86.91,86.91,33300.0,69.3708,69.3788,69.2513,69.2513,33300.0
2012-04-25 13:20:00,86.93,86.95,86.62,86.65,79300.0,69.2672,69.2831,69.0202,69.0441,79300.0
2012-04-25 13:30:00,86.66,86.74,86.6,86.65,33300.0,69.0521,69.1158,69.0043,69.0441,33300.0
2012-04-25 13:40:00,86.6,86.73,86.6,86.7,28500.0,69.0043,69.1078,69.0043,69.0839,28500.0
2012-04-25 13:50:00,86.71,86.77,86.65,86.7,26700.0,69.0919,69.1397,69.0441,69.0839,26700.0
2012-04-25 14:00:00,86.7,86.73,86.36,86.38,69300.0,69.0839,69.1078,68.813,68.829,69300.0
2012-04-25 14:10:00,86.39,86.52,86.27,86.38,39000.0,68.8369,68.9405,68.7413,68.829,39000.0
2012-04-25 14:20:00,86.41,86.6,86.3,86.48,80400.0,68.8529,69.0043,68.7652,68.9086,80400.0
2012-04-25 14:30:00,86.45,86.61,86.13,86.2,62100.0,68.8847,69.0122,68.6298,68.6855,62100.0
2012-04-25 14:40:00,86.21,86.39,86.15,86.35,56200.0,68.6935,68.8369,68.6457,68.8051,56200.0
2012-04-25 14:50:00,86.35,86.81,86.26,86.81,75200.0,68.8051,69.1716,68.7333,69.1716,75200.0
2012-04-25 15:00:00,86.78,86.95,86.58,86.66,70500.0,69.1477,69.2831,68.9883,69.0521,70500.0
2012-04-25 15:10:00,86.63,86.68,86.34,86.39,47700.0,69.0282,69.068,68.7971,68.8369,47700.0
2012-04-25 15:20:00,86.39,86.41,86.23,86.24,56300.0,68.8369,68.8529,68.7094,68.7174,56300.0
2012-04-25 15:30:00,86.23,86.48,86.19,86.43,86700.0,68.7094,68.9086,68.6776,68.8688,86700.0
2012-04-25 15:40:00,86.44,86.66,86.43,86.61,88600.0,68.8768,69.0521,68.8688,69.0122,88600.0
2012-04-25 15:50:00,86.59,87.09,86.57,87.08,336700.0,68.9963,69.3947,68.9804,69.3867,336700.0
2012-04-26 09:30:00,87.1,87.49,86.72,87.42,45400.0,69.4027,69.7134,69.0999,69.6576,45400.0
2012-04-26 09:40:00,87.47,87.5,87.03,87.25,51000.0,69.6975,69.7214,69.3469,69.5222,51000.0
2012-04-26 09:50:00,87.22,87.46,87.14,87.33,41100.0,69.4983,69.6895,69.4345,69.5859,41100.0
2012-04-26 10:00:00,87.38,87.92,87.38,87.71,60800.0,69.6258,70.0561,69.6258,69.8887,60800.0
2012-04-26 10:10:00,87.7,87.75,87.46,87.46,43000.0,69.8808,69.9206,69.6895,69.6895,43000.0
2012-04-26 10:20:00,87.46,87.46,87.21,87.24,28900.0,69.6895,69.6895,69.4903,69.5142,28900.0
2012-04-26 10:30:00,87.18,87.23,86.98,87.0,27900.0,69.4664,69.5062,69.307,69.323,27900.0
2012-04-26 10:40:00,86.99,87.2,86.9,87.04,36900.0,69.315,69.4823,69.2433,69.3549,36900.0
2012-04-26 10:50:00,87.04,87.05,86.72,86.77,30600.0,69.3549,69.3628,69.0999,69.1397,30600.0
2012-04-26 11:00:00,86.77,86.95,86.65,86.89,36300.0,69.1397,69.2831,69.0441,69.2353,36300.0
2012-04-26 11:10:00,86.9,86.96,86.82,86.88,25300.0,69.2433,69.2911,69.1796,69.2274,25300.0
2012-04-26 11:20:00,86.89,86.99,86.88,86.99,42600.0,69.2353,69.315,69.2274,69.315,42600.0
2012-04-26 11:30:00,86.99,87.02,86.9,86.96,17200.0,69.315,69.3389,69.2433,69.2911,17200.0
2012-04-26 11:40:00,86.93,86.96,86.87,86.88,18700.0,69.2672,69.2911,69.2194,69.2274,18700.0
2012-04-26 11:50:00,86.85,86.95,86.8,86.86,21200.0,69.2035,69.2831,69.1636,69.2114,21200.0
2012-04-26 12:00:00,86.83,86.83,86.72,86.75,20800.0,69.1875,69.1875,69.0999,69.1238,20800.0
2012-04-26 12:10:00,86.76,86.94,86.75,86.94,42100.0,69.1317,69.2752,69.1238,69.2752,42100.0
2012-04-26 12:20:00,86.93,86.97,86.81,86.93,13900.0,69.2672,69.2991,69.1716,69.2672,13900.0
2012-04-26 12:30:00,86.93,86.95,86.77,86.77,18800.0,69.2672,69.2831,69.1397,69.1397,18800.0
2012-04-26 12:40:00,86.79,86.82,86.68,86.71,19600.0,69.1557,69.1796,69.068,69.0919,19600.0
2012-04-26 12:50:00,86.7,86.8,86.65,86.8,12000.0,69.0839,69.1636,69.0441,69.1636,12000.0
2012-04-26 13:00:00,86.82,86.86,86.72,86.77,11100.0,69.1796,69.2114,69.0999,69.1397,11100.0
2012-04-26 13:10:00,86.78,86.94,86.72,86.91,30200.0,69.1477,69.2752,69.0999,69.2513,30200.0
2012-04-26 13:20:00,86.9,86.94,86.85,86.9,31000.0,69.2433,69.2752,69.2035,69.2433,31000.0
2012-04-26 13:30:00,86.9,87.13,86.86,87.13,31600.0,69.2433,69.4266,69.2114,69.4266,31600.0
2012-04-26 13:40:00,87.12,87.27,87.04,87.16,23900.0,69.4186,69.5381,69.3549,69.4505,23900.0
2012-04-26 13:50:00,87.17,87.34,87.14,87.29,18300.0,69.4584,69.5939,69.4345,69.5541,18300.0
2012-04-26 14:00:00,87.26,87.3,87.18,87.19,38900.0,69.5302,69.562,69.4664,69.4744,38900.0
2012-04-26 14:10:00,87.21,87.33,87.17,87.33,51700.0,69.4903,69.5859,69.4584,69.5859,51700.0
2012-04-26 14:20:00,87.35,87.51,87.35,87.41,16200.0,69.6019,69.7294,69.6019,69.6497,16200.0
2012-04-26 14:30:00,87.41,87.44,87.29,87.33,15900.0,69.6497,69.6736,69.5541,69.5859,15900.0
2012-04-26 14:40:00,87.33,87.42,87.33,87.35,16600.0,69.5859,69.6576,69.5859,69.6019,16600.0
2012-04-26 14:50:00,87.39,87.4,87.25,87.33,15700.0,69.6337,69.6417,69.5222,69.5859,15700.0
2012-04-26 15:00:00,87.34,87.39,87.24,87.28,20100.0,69.5939,69.6337,69.5142,69.5461,20100.0
2012-04-26 15:10:00,87.25,87.5,87.25,87.39,28500.0,69.5222,69.7214,69.5222,69.6337,28500.0
2012-04-26 15:20:00,87.41,87.45,87.33,87.4,21300.0,69.6497,69.6815,69.5859,69.6417,21300.0
2012-04-26 15:30:00,87.38,87.41,87.21,87.24,47600.0,69.6258,69.6497,69.4903,69.5142,47600.0
2012-04-26 15:40:00,87.27,87.37,87.24,87.33,59500.0,69.5381,69.6178,69.5142,69.5859,59500.0
2012-04-26 15:50:00,87.33,87.34,87.19,87.32,67100.0,69.5859,69.5939,69.4744,69.578,67100.0
2012-04-27 09:30:00,87.77,88.21,87.77,88.01,48500.0,69.9365,70.2871,69.9365,70.1278,48500.0
2012-04-27 09:40:00,88.01,88.1,87.73,87.95,56700.0,70.1278,70.1995,69.9047,70.08,56700.0
2012-04-27 09:50:00,87.94,88.12,87.92,88.01,58000.0,70.072,70.2154,70.0561,70.1278,58000.0
2012-04-27 10:00:00,88.01,88.01,87.62,87.76,37900.0,70.1278,70.1278,69.817,69.9286,37900.0
2012-04-27 10:10:00,87.75,88.03,87.62,87.99,47700.0,69.9206,70.1437,69.817,70.1118,47700.0
2012-04-27 10:20:00,87.99,88.0,87.73,87.77,93000.0,70.1118,70.1198,69.9047,69.9365,93000.0
2012-04-27 10:30:00,87.79,88.09,87.71,88.04,87500.0,69.9525,70.1915,69.8887,70.1517,87500.0
2012-04-27 10:40:00,88.06,88.28,88.0,88.26,37400.0,70.1676,70.3429,70.1198,70.327,37400.0
2012-04-27 10:50:00,88.31,88.57,88.25,88.45,33700.0,70.3668,70.574,70.319,70.4784,33700.0
2012-04-27 11:00:00,88.46,88.62,88.46,88.47,57800.0,70.4863,70.6138,70.4863,70.4943,57800.0
2012-04-27 11:10:00,88.48,88.74,88.43,88.67,46700.0,70.5023,70.7094,70.4624,70.6537,46700.0
2012-04-27 11:20:00,88.69,88.73,88.64,88.69,16000.0,70.6696,70.7015,70.6298,70.6696,16000.0
2012-04-27 11:30:00,88.7,88.92,88.67,88.75,52900.0,70.6776,70.8529,70.6537,70.7174,52900.0
2012-04-27 11:40:00,88.75,88.84,88.67,88.69,22400.0,70.7174,70.7891,70.6537,70.6696,22400.0
2012-04-27 11:50:00,88.71,88.76,88.64,88.7,38000.0,70.6855,70.7254,70.6298,70.6776,38000.0
2012-04-27 12:00:00,88.66,88.76,88.6,88.6,20200.0,70.6457,70.7254,70.5979,70.5979,20200.0
2012-04-27 12:10:00,88.58,88.66,88.54,88.58,22100.0,70.582,70.6457,70.5501,70.582,22100.0
2012-04-27 12:20:00,88.58,88.61,88.53,88.58,21200.0,70.582,70.6059,70.5421,70.582,21200.0
2012-04-27 12:30:00,88.62,88.63,88.42,88.43,42200.0,70.6138,70.6218,70.4545,70.4624,42200.0
2012-04-27 12:40:00,88.44,88.54,88.44,88.5,18500.0,70.4704,70.5501,70.4704,70.5182,18500.0
2012-04-27 12:50:00,88.5,88.55,88.46,88.53,12500.0,70.5182,70.558,70.4863,70.5421,12500.0
2012-04-27 13:00:00,88.52,88.54,88.44,88.48,15100.0,70.5341,70.5501,70.4704,70.5023,15100.0
2012-04-27 13:10:00,88.5,88.55,88.46,88.51,15000.0,70.5182,70.558,70.4863,70.5262,15000.0
2012-04-27 13:20:00,88.51,88.71,88.5,88.7,14400.0,70.5262,70.6855,70.5182,70.6776,14400.0
2012-04-27 13:30:00,88.7,88.94,88.7,88.87,22900.0,70.6776,70.8688,70.6776,70.813,22900.0
2012-04-27 13:40:00,88.9,89.0,88.87,88.92,22600.0,70.8369,70.9166,70.813,70.8529,22600.0
2012-04-27 13:50:00,88.94,88.98,88.91,88.96,16500.0,70.8688,70.9007,70.8449,70.8847,16500.0
2012-04-27 14:00:00,88.95,88.98,88.83,88.97,21000.0,70.8768,70.9007,70.7812,70.8927,21000.0
2012-04-27 14:10:00,88.96,89.0,88.87,88.98,15800.0,70.8847,70.9166,70.813,70.9007,15800.0
2012-04-27 14:20:00,89.0,89.04,88.96,88.99,16800.0,70.9166,70.9485,70.8847,70.9086,16800.0
2012-04-27 14:30:00,89.01,89.01,88.88,89.0,17100.0,70.9246,70.9246,70.821,70.9166,17100.0
2012-04-27 14:40:00,88.98,89.07,88.96,89.05,20200.0,70.9007,70.9724,70.8847,70.9565,20200.0
2012-04-27 14:50:00,89.06,89.17,89.04,89.1,19000.0,70.9644,71.0521,70.9485,70.9963,19000.0
2012-04-27 15:00:00,89.11,89.11,88.88,88.98,61400.0,71.0043,71.0043,70.821,70.9007,61400.0
2012-04-27 15:10:00,88.95,89.12,88.95,89.01,27900.0,70.8768,71.0122,70.8768,70.9246,27900.0
2012-04-27 15:20:00,89.01,89.2,89.01,89.19,35500.0,70.9246,71.076,70.9246,71.068,35500.0
2012-04-27 15:30:00,89.19,89.21,88.89,88.98,52800.0,71.068,71.0839,70.829,70.9007,52800.0
2012-04-27 15:40:00,89.0,89.13,88.99,89.05,57400.0,70.9166,71.0202,70.9086,70.9565,57400.0
2012-04-27 15:50:00,89.05,89.1,88.92,89.0,86900.0,70.9565,70.9963,70.8529,70.9166,86900.0
2012-04-30 09:30:00,89.0,89.0,88.24,88.29,23500.0,70.9166,70.9166,70.311,70.3509,23500.0
2012-04-30 09:40:00,88.33,88.4,87.55,87.75,39000.0,70.3827,70.4385,69.7612,69.9206,39000.0
2012-04-30 09:50:00,87.77,87.95,87.5,87.66,34600.0,69.9365,70.08,69.7214,69.8489,34600.0
2012-04-30 10:00:00,87.66,87.82,87.5,87.74,43300.0,69.8489,69.9764,69.7214,69.9126,43300.0
2012-04-30 10:10:00,87.72,87.93,87.61,87.74,24700.0,69.8967,70.064,69.809,69.9126,24700.0
2012-04-30 10:20:00,87.79,88.05,87.79,87.92,47600.0,69.9525,70.1596,69.9525,70.0561,47600.0
2012-04-30 10:30:00,87.91,87.93,87.62,87.7,37700.0,70.0481,70.064,69.817,69.8808,37700.0
2012-04-30 10:40:00,87.69,87.96,87.67,87.9,32300.0,69.8728,70.0879,69.8568,70.0401,32300.0
2012-04-30 10:50:00,87.86,87.89,87.59,87.59,24300.0,70.0082,70.0321,69.7931,69.7931,24300.0
2012-04-30 11:00:00,87.61,87.64,87.41,87.43,19400.0,69.809,69.8329,69.6497,69.6656,19400.0
2012-04-30 11:10:00,87.41,87.46,87.3,87.32,12700.0,69.6497,69.6895,69.562,69.578,12700.0
2012-04-30 11:20:00,87.34,87.45,87.34,87.41,27800.0,69.5939,69.6815,69.5939,69.6497,27800.0
2012-04-30 11:30:00,87.42,87.47,87.33,87.36,18300.0,69.6576,69.6975,69.5859,69.6098,18300.0
2012-04-30 11:40:00,87.37,87.37,87.3,87.33,10100.0,69.6178,69.6178,69.562,69.5859,10100.0
2012-04-30 11:50:00,87.34,87.38,87.21,87.26,60500.0,69.5939,69.6258,69.4903,69.5302,60500.0
2012-04-30 12:00:00,87.24,87.26,87.08,87.14,39300.0,69.5142,69.5302,69.3867,69.4345,39300.0
2012-04-30 12:10:00,87.14,87.21,87.11,87.2,62000.0,69.4345,69.4903,69.4106,69.4823,62000.0
2012-04-30 12:20:00,87.16,87.25,87.13,87.25,29600.0,69.4505,69.5222,69.4266,69.5222,29600.0
2012-04-30 12:30:00,87.2,87.32,87.2,87.31,23500.0,69.4823,69.578,69.4823,69.57,23500.0
2012-04-30 12:40:00,87.32,87.5,87.32,87.5,7300.0,69.578,69.7214,69.578,69.7214,7300.0
2012-04-30 12:50:00,87.47,87.51,87.39,87.47,31200.0,69.6975,69.7294,69.6337,69.6975,31200.0
2012-04-30 13:00:00,87.48,87.51,87.39,87.49,5500.0,69.7055,69.7294,69.6337,69.7134,5500.0
2012-04-30 13:10:00,87.48,87.57,87.46,87.53,26800.0,69.7055,69.7772,69.6895,69.7453,26800.0
2012-04-30 13:20:00,87.53,87.57,87.47,87.57,30800.0,69.7453,69.7772,69.6975,69.7772,30800.0
2012-04-30 13:30:00,87.57,87.61,87.48,87.54,26600.0,69.7772,69.809,69.7055,69.7533,26600.0
2012-04-30 13:40:00,87.54,87.61,87.47,87.59,36900.0,69.7533,69.809,69.6975,69.7931,36900.0
2012-04-30 13:50:00,87.61,87.64,87.51,87.61,23100.0,69.809,69.8329,69.7294,69.809,23100.0
2012-04-30 14:00:00,87.61,87.65,87.52,87.54,57200.0,69.809,69.8409,69.7373,69.7533,57200.0
2012-04-30 14:10:00,87.55,87.58,87.5,87.58,23700.0,69.7612,69.7851,69.7214,69.7851,23700.0
2012-04-30 14:20:00,87.58,87.71,87.52,87.65,13200.0,69.7851,69.8887,69.7373,69.8409,13200.0
2012-04-30 14:30:00,87.63,87.65,87.49,87.49,10100.0,69.825,69.8409,69.7134,69.7134,10100.0
2012-04-30 14:40:00,87.5,87.5,87.47,87.5,37000.0,69.7214,69.7214,69.6975,69.7214,37000.0
2012-04-30 14:50:00,87.48,87.57,87.44,87.55,12900.0,69.7055,69.7772,69.6736,69.7612,12900.0
2012-04-30 15:00:00,87.54,87.66,87.54,87.62,14000.0,69.7533,69.8489,69.7533,69.817,14000.0
2012-04-30 15:10:00,87.61,87.71,87.59,87.64,15300.0,69.809,69.8887,69.7931,69.8329,15300.0
2012-04-30 15:20:00,87.64,87.74,87.59,87.62,19300.0,69.8329,69.9126,69.7931,69.817,19300.0
2012-04-30 15:30:00,87.61,87.78,87.6,87.74,33800.0,69.809,69.9445,69.8011,69.9126,33800.0
2012-04-30 15:40:00,87.74,87.74,87.6,87.63,46400.0,69.9126,69.9126,69.8011,69.825,46400.0
2012-04-30 15:50:00,87.64,87.68,87.59,87.67,72700.0,69.8329,69.8648,69.7931,69.8568,72700.0
2012-05-01 09:30:00,87.33,87.5,86.72,86.72,124000.0,69.5859,69.7214,69.0999,69.0999,124000.0
2012-05-01 09:40:00,86.71,86.76,86.03,86.41,63100.0,69.0919,69.1317,68.5501,68.8529,63100.0
2012-05-01 09:50:00,86.42,86.59,86.15,86.22,29800.0,68.8608,68.9963,68.6457,68.7015,29800.0
2012-05-01 10:00:00,86.24,87.36,86.24,87.14,194500.0,68.7174,69.6098,68.7174,69.4345,194500.0
2012-05-01 10:10:00,87.17,87.7,87.17,87.7,46800.0,69.4584,69.8808,69.4584,69.8808,46800.0
2012-05-01 10:20:00,87.69,88.18,87.68,88.14,40600.0,69.8728,70.2632,69.8648,70.2314,40600.0
2012-05-01 10:30:00,88.11,88.25,87.98,88.01,57300.0,70.2074,70.319,70.1039,70.1278,57300.0
2012-05-01 10:40:00,88.01,88.2,87.99,88.17,66000.0,70.1278,70.2792,70.1118,70.2553,66000.0
2012-05-01 10:50:00,88.2,88.32,88.12,88.3,113000.0,70.2792,70.3748,70.2154,70.3588,113000.0
2012-05-01 11:00:00,88.29,88.29,88.04,88.04,47100.0,70.3509,70.3509,70.1517,70.1517,47100.0
2012-05-01 11:10:00,88.05,88.09,87.92,87.98,19300.0,70.1596,70.1915,70.0561,70.1039,19300.0
2012-05-01 11:20:00,87.94,88.05,87.94,88.01,16000.0,70.072,70.1596,70.072,70.1278,16000.0
2012-05-01 11:30:00,88.02,88.14,87.98,88.13,11000.0,70.1357,70.2314,70.1039,70.2234,11000.0
2012-05-01 11:40:00,88.14,88.46,88.07,88.39,31000.0,70.2314,70.4863,70.1756,70.4306,31000.0
2012-05-01 11:50:00,88.42,88.72,88.42,88.63,22900.0,70.4545,70.6935,70.4545,70.6218,22900.0
2012-05-01 12:00:00,88.65,88.72,88.57,88.63,33000.0,70.6377,70.6935,70.574,70.6218,33000.0
2012-05-01 12:10:00,88.62,88.62,88.49,88.55,25000.0,70.6138,70.6138,70.5102,70.558,25000.0
2012-05-01 12:20:00,88.55,88.55,88.37,88.44,22500.0,70.558,70.558,70.4146,70.4704,22500.0
2012-05-01 12:30:00,88.43,88.43,88.28,88.3,12800.0,70.4624,70.4624,70.3429,70.3588,12800.0
2012-05-01 12:40:00,88.31,88.31,88.17,88.24,22200.0,70.3668,70.3668,70.2553,70.311,22200.0
2012-05-01 12:50:00,88.22,88.26,88.17,88.17,46400.0,70.2951,70.327,70.2553,70.2553,46400.0
2012-05-01 13:00:00,88.16,88.16,88.03,88.14,44700.0,70.2473,70.2473,70.1437,70.2314,44700.0
2012-05-01 13:10:00,88.15,88.15,87.88,87.9,35600.0,70.2393,70.2393,70.0242,70.0401,35600.0
2012-05-01 13:20:00,87.88,87.95,87.82,87.9,12300.0,70.0242,70.08,69.9764,70.0401,12300.0
2012-05-01 13:30:00,87.9,88.0,87.82,88.0,21000.0,70.0401,70.1198,69.9764,70.1198,21000.0
2012-05-01 13:40:00,87.99,88.0,87.9,87.97,9700.0,70.1118,70.1198,70.0401,70.0959,9700.0
2012-05-01 13:50:00,87.99,88.07,87.91,88.05,13900.0,70.1118,70.1756,70.0481,70.1596,13900.0
2012-05-01 14:00:00,88.03,88.11,88.0,88.06,9400.0,70.1437,70.2074,70.1198,70.1676,9400.0
2012-05-01 14:10:00,88.06,88.08,87.96,88.01,10000.0,70.1676,70.1835,70.0879,70.1278,10000.0
2012-05-01 14:20:00,88.0,88.03,87.82,87.96,14800.0,70.1198,70.1437,69.9764,70.0879,14800.0
2012-05-01 14:30:00,87.95,87.97,87.86,87.93,7000.0,70.08,70.0959,70.0082,70.064,7000.0
2012-05-01 14:40:00,87.93,87.97,87.82,87.85,9000.0,70.064,70.0959,69.9764,70.0003,9000.0
2012-05-01 14:50:00,87.85,87.85,87.71,87.76,20300.0,70.0003,70.0003,69.8887,69.9286,20300.0
2012-05-01 15:00:00,87.75,87.92,87.66,87.68,24500.0,69.9206,70.0561,69.8489,69.8648,24500.0
2012-05-01 15:10:00,87.67,87.75,87.53,87.75,25200.0,69.8568,69.9206,69.7453,69.9206,25200.0
2012-05-01 15:20:00,87.75,87.86,87.6,87.84,52500.0,69.9206,70.0082,69.8011,69.9923,52500.0
2012-05-01 15:30:00,87.84,87.85,87.72,87.77,44400.0,69.9923,70.0003,69.8967,69.9365,44400.0
2012-05-01 15:40:00,87.79,87.83,87.67,87.75,59500.0,69.9525,69.9843,69.8568,69.9206,59500.0
2012-05-01 15:50:00,87.74,87.75,87.47,87.62,117600.0,69.9126,69.9206,69.6975,69.817,117600.0
2012-05-02 09:30:00,87.19,87.65,87.14,87.29,45800.0,69.4744,69.8409,69.4345,69.5541,45800.0
2012-05-02 09:40:00,87.31,87.9,87.3,87.79,82000.0,69.57,70.0401,69.562,69.9525,82000.0
2012-05-02 09:50:00,87.81,87.93,87.61,87.65,44600.0,69.9684,70.064,69.809,69.8409,44600.0
2012-05-02 10:00:00,87.69,87.92,87.55,87.87,60800.0,69.8728,70.0561,69.7612,70.0162,60800.0
2012-05-02 10:10:00,87.86,87.9,87.31,87.43,35800.0,70.0082,70.0401,69.57,69.6656,35800.0
2012-05-02 10:20:00,87.43,87.48,87.31,87.43,41900.0,69.6656,69.7055,69.57,69.6656,41900.0
2012-05-02 10:30:00,87.42,87.52,87.31,87.43,50500.0,69.6576,69.7373,69.57,69.6656,50500.0
2012-05-02 10:40:00,87.43,87.91,87.41,87.89,38100.0,69.6656,70.0481,69.6497,70.0321,38100.0
2012-05-02 10:50:00,87.86,88.21,87.8,88.17,26800.0,70.0082,70.2871,69.9604,70.2553,26800.0
2012-05-02 11:00:00,88.16,88.36,88.16,88.19,43700.0,70.2473,70.4067,70.2473,70.2712,43700.0
2012-05-02 11:10:00,88.19,88.22,87.95,87.99,31500.0,70.2712,70.2951,70.08,70.1118,31500.0
2012-05-02 11:20:00,88.02,88.13,87.93,88.04,29300.0,70.1357,70.2234,70.064,70.1517,29300.0
2012-05-02 11:30:00,88.05,88.19,88.05,88.08,14500.0,70.1596,70.2712,70.1596,70.1835,14500.0
2012-05-02 11:40:00,88.07,88.08,87.96,88.0,13100.0,70.1756,70.1835,70.0879,70.1198,13100.0
2012-05-02 11:50:00,88.01,88.01,87.76,87.78,59900.0,70.1278,70.1278,69.9286,69.9445,59900.0
2012-05-02 12:00:00,87.79,87.79,87.66,87.73,9300.0,69.9525,69.9525,69.8489,69.9047,9300.0
2012-05-02 12:10:00,87.74,87.81,87.74,87.79,50700.0,69.9126,69.9684,69.9126,69.9525,50700.0
2012-05-02 12:20:00,87.8,87.9,87.77,87.85,24900.0,69.9604,70.0401,69.9365,70.0003,24900.0
2012-05-02 12:30:00,87.86,87.98,87.84,87.95,25100.0,70.0082,70.1039,69.9923,70.08,25100.0
2012-05-02 12:40:00,87.9,88.0,87.88,87.94,23000.0,70.0401,70.1198,70.0242,70.072,23000.0
2012-05-02 12:50:00,87.95,88.02,87.94,87.97,37500.0,70.08,70.1357,70.072,70.0959,37500.0
2012-05-02 13:00:00,87.96,88.0,87.9,87.98,14100.0,70.0879,70.1198,70.0401,70.1039,14100.0
2012-05-02 13:10:00,87.96,88.0,87.84,87.9,21700.0,70.0879,70.1198,69.9923,70.0401,21700.0
2012-05-02 13:20:00,87.9,87.95,87.77,87.92,34500.0,70.0401,70.08,69.9365,70.0561,34500.0
2012-05-02 13:30:00,87.92,87.94,87.87,87.93,13200.0,70.0561,70.072,70.0162,70.064,13200.0
2012-05-02 13:40:00,87.92,88.0,87.9,88.0,15100.0,70.0561,70.1198,70.0401,70.1198,15100.0
2012-05-02 13:50:00,87.97,88.2,87.97,88.16,42300.0,70.0959,70.2792,70.0959,70.2473,42300.0
2012-05-02 14:00:00,88.15,88.21,88.13,88.21,25700.0,70.2393,70.2871,70.2234,70.2871,25700.0
2012-05-02 14:10:00,88.22,88.29,88.17,88.24,24200.0,70.2951,70.3509,70.2553,70.311,24200.0
2012-05-02 14:20:00,88.24,88.38,88.2,88.38,17500.0,70.311,70.4226,70.2792,70.4226,17500.0
2012-05-02 14:30:00,88.38,88.38,88.09,88.13,50100.0,70.4226,70.4226,70.1915,70.2234,50100.0
2012-05-02 14:40:00,88.14,88.2,88.08,88.19,23100.0,70.2314,70.2792,70.1835,70.2712,23100.0
2012-05-02 14:50:00,88.19,88.19,88.01,88.06,22800.0,70.2712,70.2712,70.1278,70.1676,22800.0
2012-05-02 15:00:00,88.07,88.15,87.99,87.99,23600.0,70.1756,70.2393,70.1118,70.1118,23600.0
2012-05-02 15:10:00,88.01,88.12,87.95,88.02,53600.0,70.1278,70.2154,70.08,70.1357,53600.0
2012-05-02 15:20:00,88.02,88.09,88.02,88.05,74500.0,70.1357,70.1915,70.1357,70.1596,74500.0
2012-05-02 15:30:00,88.04,88.13,87.97,88.1,52800.0,70.1517,70.2234,70.0959,70.1995,52800.0
2012-05-02 15:40:00,88.1,88.34,88.09,88.22,41900.0,70.1995,70.3907,70.1915,70.2951,41900.0
2012-05-02 15:50:00,88.23,88.26,88.09,88.16,49800.0,70.3031,70.327,70.1915,70.2473,49800.0
2012-05-03 09:30:00,88.21,88.34,87.65,87.84,35800.0,70.2871,70.3907,69.8409,69.9923,35800.0
2012-05-03 09:40:00,87.83,87.95,87.74,87.86,50400.0,69.9843,70.08,69.9126,70.0082,50400.0
2012-05-03 09:50:00,87.87,88.18,87.83,88.08,44700.0,70.0162,70.2632,69.9843,70.1835,44700.0
2012-05-03 10:00:00,88.1,88.11,87.76,88.1,63500.0,70.1995,70.2074,69.9286,70.1995,63500.0
2012-05-03 10:10:00,88.11,88.22,87.59,87.74,90700.0,70.2074,70.2951,69.7931,69.9126,90700.0
2012-05-03 10:20:00,87.71,87.72,87.24,87.64,59200.0,69.8887,69.8967,69.5142,69.8329,59200.0
2012-05-03 10:30:00,87.59,87.95,87.53,87.95,52100.0,69.7931,70.08,69.7453,70.08,52100.0
2012-05-03 10:40:00,87.96,88.09,87.92,88.09,15700.0,70.0879,70.1915,70.0561,70.1915,15700.0
2012-05-03 10:50:00,88.09,88.46,88.06,88.41,16000.0,70.1915,70.4863,70.1676,70.4465,16000.0
2012-05-03 11:00:00,88.42,88.5,88.28,88.36,23800.0,70.4545,70.5182,70.3429,70.4067,23800.0
2012-05-03 11:10:00,88.38,88.44,88.25,88.25,23100.0,70.4226,70.4704,70.319,70.319,23100.0
2012-05-03 11:20:00,88.25,88.52,88.25,88.34,39000.0,70.319,70.5341,70.319,70.3907,39000.0
2012-05-03 11:30:00,88.35,88.37,87.97,88.02,11900.0,70.3987,70.4146,70.0959,70.1357,11900.0
2012-05-03 11:40:00,87.98,87.99,87.49,87.49,15300.0,70.1039,70.1118,69.7134,69.7134,15300.0
2012-05-03 11:50:00,87.5,87.57,87.46,87.52,14000.0,69.7214,69.7772,69.6895,69.7373,14000.0
2012-05-03 12:00:00,87.52,87.71,87.4,87.71,30300.0,69.7373,69.8887,69.6417,69.8887,30300.0
2012-05-03 12:10:00,87.7,87.72,87.6,87.68,16400.0,69.8808,69.8967,69.8011,69.8648,16400.0
2012-05-03 12:20:00,87.69,87.71,87.49,87.57,10400.0,69.8728,69.8887,69.7134,69.7772,10400.0
2012-05-03 12:30:00,87.55,87.58,87.48,87.49,39900.0,69.7612,69.7851,69.7055,69.7134,39900.0
2012-05-03 12:40:00,87.48,87.48,87.29,87.34,20700.0,69.7055,69.7055,69.5541,69.5939,20700.0
2012-05-03 12:50:00,87.34,87.38,87.24,87.24,24500.0,69.5939,69.6258,69.5142,69.5142,24500.0
2012-05-03 13:00:00,87.25,87.25,86.94,86.94,33800.0,69.5222,69.5222,69.2752,69.2752,33800.0
2012-05-03 13:10:00,86.95,87.05,86.78,87.02,21300.0,69.2831,69.3628,69.1477,69.3389,21300.0
2012-05-03 13:20:00,87.0,87.03,86.92,87.0,21100.0,69.323,69.3469,69.2592,69.323,21100.0
2012-05-03 13:30:00,87.0,87.01,86.82,86.82,13700.0,69.323,69.3309,69.1796,69.1796,13700.0
2012-05-03 13:40:00,86.81,86.81,86.5,86.63,30300.0,69.1716,69.1716,68.9246,69.0282,30300.0
2012-05-03 13:50:00,86.62,86.82,86.61,86.67,34300.0,69.0202,69.1796,69.0122,69.06,34300.0
2012-05-03 14:00:00,86.66,86.72,86.59,86.65,61200.0,69.0521,69.0999,68.9963,69.0441,61200.0
2012-05-03 14:10:00,86.66,86.74,86.47,86.68,60800.0,69.0521,69.1158,68.9007,69.068,60800.0
2012-05-03 14:20:00,86.68,86.71,86.57,86.63,12600.0,69.068,69.0919,68.9804,69.0282,12600.0
2012-05-03 14:30:00,86.63,86.75,86.63,86.71,10200.0,69.0282,69.1238,69.0282,69.0919,10200.0
2012-05-03 14:40:00,86.7,86.71,86.37,86.39,38900.0,69.0839,69.0919,68.821,68.8369,38900.0
2012-05-03 14:50:00,86.39,86.62,86.35,86.53,34300.0,68.8369,69.0202,68.8051,68.9485,34300.0
2012-05-03 15:00:00,86.54,86.73,86.54,86.66,22800.0,68.9564,69.1078,68.9564,69.0521,22800.0
2012-05-03 15:10:00,86.65,86.91,86.61,86.87,14600.0,69.0441,69.2513,69.0122,69.2194,14600.0
2012-05-03 15:20:00,86.86,87.02,86.83,86.92,35100.0,69.2114,69.3389,69.1875,69.2592,35100.0
2012-05-03 15:30:00,86.92,87.0,86.86,86.87,66600.0,69.2592,69.323,69.2114,69.2194,66600.0
2012-05-03 15:40:00,86.86,86.97,86.72,86.78,45500.0,69.2114,69.2991,69.0999,69.1477,45500.0
2012-05-03 15:50:00,86.78,86.88,86.72,86.76,91300.0,69.1477,69.2274,69.0999,69.1317,91300.0
2012-05-04 09:30:00,86.46,86.46,85.45,85.45,34100.0,68.8927,68.8927,68.0879,68.0879,34100.0
2012-05-04 09:40:00,85.45,85.5,85.0,85.18,47100.0,68.0879,68.1278,67.7293,67.8728,47100.0
2012-05-04 09:50:00,85.19,85.61,85.19,85.61,62300.0,67.8807,68.2154,67.8807,68.2154,62300.0
2012-05-04 10:00:00,85.61,85.81,85.41,85.73,20800.0,68.2154,68.3748,68.056,68.311,20800.0
2012-05-04 10:10:00,85.73,85.73,85.45,85.53,23400.0,68.311,68.311,68.0879,68.1517,23400.0
2012-05-04 10:20:00,85.5,85.7,85.48,85.64,30100.0,68.1278,68.2871,68.1118,68.2393,30100.0
2012-05-04 10:30:00,85.63,85.65,85.39,85.46,18800.0,68.2313,68.2473,68.0401,68.0959,18800.0
2012-05-04 10:40:00,85.46,85.6,85.43,85.46,7300.0,68.0959,68.2074,68.072,68.0959,7300.0
2012-05-04 10:50:00,85.43,85.5,85.32,85.4,14500.0,68.072,68.1278,67.9843,68.0481,14500.0
2012-05-04 11:00:00,85.37,85.45,85.25,85.33,6600.0,68.0242,68.0879,67.9286,67.9923,6600.0
2012-05-04 11:10:00,85.38,85.44,85.25,85.39,9900.0,68.0321,68.0799,67.9286,68.0401,9900.0
2012-05-04 11:20:00,85.35,85.38,85.26,85.35,8500.0,68.0082,68.0321,67.9365,68.0082,8500.0
2012-05-04 11:30:00,85.35,85.38,85.1,85.17,23500.0,68.0082,68.0321,67.809,67.8648,23500.0
2012-05-04 11:40:00,85.11,85.27,84.92,84.94,92900.0,67.817,67.9445,67.6656,67.6815,92900.0
2012-05-04 11:50:00,84.94,84.94,84.27,84.37,95300.0,67.6815,67.6815,67.1477,67.2274,95300.0
2012-05-04 12:00:00,84.37,84.66,84.31,84.66,19600.0,67.2274,67.4584,67.1795,67.4584,19600.0
2012-05-04 12:10:00,84.64,84.68,84.51,84.67,42200.0,67.4425,67.4744,67.3389,67.4664,42200.0
2012-05-04 12:20:00,84.66,84.79,84.59,84.78,29500.0,67.4584,67.562,67.4027,67.5541,29500.0
2012-05-04 12:30:00,84.77,84.81,84.63,84.63,15600.0,67.5461,67.578,67.4345,67.4345,15600.0
2012-05-04 12:40:00,84.64,84.83,84.59,84.75,17200.0,67.4425,67.5939,67.4027,67.5301,17200.0
2012-05-04 12:50:00,84.77,84.89,84.68,84.89,23900.0,67.5461,67.6417,67.4744,67.6417,23900.0
2012-05-04 13:00:00,84.9,85.13,84.86,85.13,25600.0,67.6497,67.8329,67.6178,67.8329,25600.0
2012-05-04 13:10:00,85.1,85.13,84.88,84.97,50100.0,67.809,67.8329,67.6337,67.7054,50100.0
2012-05-04 13:20:00,85.0,85.17,84.91,85.13,24100.0,67.7293,67.8648,67.6576,67.8329,24100.0
2012-05-04 13:30:00,85.12,85.17,85.08,85.11,9400.0,67.825,67.8648,67.7931,67.817,9400.0
2012-05-04 13:40:00,85.12,85.26,85.07,85.18,26000.0,67.825,67.9365,67.7851,67.8728,26000.0
2012-05-04 13:50:00,85.21,85.25,85.15,85.23,14700.0,67.8967,67.9286,67.8489,67.9126,14700.0
2012-05-04 14:00:00,85.17,85.17,85.08,85.17,15100.0,67.8648,67.8648,67.7931,67.8648,15100.0
2012-05-04 14:10:00,85.16,85.26,85.11,85.26,12800.0,67.8568,67.9365,67.817,67.9365,12800.0
2012-05-04 14:20:00,85.21,85.23,85.13,85.15,23900.0,67.8967,67.9126,67.8329,67.8489,23900.0
2012-05-04 14:30:00,85.14,85.17,84.85,84.92,13600.0,67.8409,67.8648,67.6098,67.6656,13600.0
2012-05-04 14:40:00,84.91,85.12,84.9,85.09,17100.0,67.6576,67.825,67.6497,67.8011,17100.0
2012-05-04 14:50:00,85.09,85.17,84.9,85.07,15300.0,67.8011,67.8648,67.6497,67.7851,15300.0
2012-05-04 15:00:00,85.07,85.23,85.05,85.07,66400.0,67.7851,67.9126,67.7692,67.7851,66400.0
2012-05-04 15:10:00,85.06,85.17,85.05,85.13,16200.0,67.7772,67.8648,67.7692,67.8329,16200.0
2012-05-04 15:20:00,85.13,85.17,84.98,85.06,70900.0,67.8329,67.8648,67.7134,67.7772,70900.0
2012-05-04 15:30:00,85.08,85.37,85.06,85.2,53500.0,67.7931,68.0242,67.7772,67.8887,53500.0
2012-05-04 15:40:00,85.21,85.52,85.21,85.47,47300.0,67.8967,68.1437,67.8967,68.1039,47300.0
2012-05-04 15:50:00,85.46,85.49,85.13,85.14,121300.0,68.0959,68.1198,67.8329,67.8409,121300.0
2012-05-07 09:30:00,84.71,85.56,84.49,85.46,103500.0,67.4983,68.1756,67.323,68.0959,103500.0
2012-05-07 09:40:00,85.46,85.46,84.76,84.79,67500.0,68.0959,68.0959,67.5381,67.562,67500.0
2012-05-07 09:50:00,84.79,84.95,84.46,84.68,112400.0,67.562,67.6895,67.2991,67.4744,112400.0
2012-05-07 10:00:00,84.69,85.39,84.67,85.35,46300.0,67.4823,68.0401,67.4664,68.0082,46300.0
2012-05-07 10:10:00,85.34,85.6,85.15,85.59,31900.0,68.0003,68.2074,67.8489,68.1995,31900.0
2012-05-07 10:20:00,85.53,85.58,85.0,85.01,39100.0,68.1517,68.1915,67.7293,67.7373,39100.0
2012-05-07 10:30:00,85.0,85.13,84.79,84.87,25700.0,67.7293,67.8329,67.562,67.6258,25700.0
2012-05-07 10:40:00,84.85,85.13,84.81,85.13,25400.0,67.6098,67.8329,67.578,67.8329,25400.0
2012-05-07 10:50:00,85.08,85.1,84.85,84.88,24500.0,67.7931,67.809,67.6098,67.6337,24500.0
2012-05-07 11:00:00,84.88,85.24,84.88,85.17,21200.0,67.6337,67.9206,67.6337,67.8648,21200.0
2012-05-07 11:10:00,85.13,85.27,85.06,85.26,37600.0,67.8329,67.9445,67.7772,67.9365,37600.0
2012-05-07 11:20:00,85.24,85.35,85.21,85.3,37100.0,67.9206,68.0082,67.8967,67.9684,37100.0
2012-05-07 11:30:00,85.33,85.55,85.3,85.51,73900.0,67.9923,68.1676,67.9684,68.1357,73900.0
2012-05-07 11:40:00,85.53,85.6,85.46,85.55,20200.0,68.1517,68.2074,68.0959,68.1676,20200.0
2012-05-07 11:50:00,85.54,85.64,85.51,85.63,11600.0,68.1596,68.2393,68.1357,68.2313,11600.0
2012-05-07 12:00:00,85.63,85.79,85.59,85.72,27800.0,68.2313,68.3588,68.1995,68.3031,27800.0
2012-05-07 12:10:00,85.7,85.78,85.63,85.69,26900.0,68.2871,68.3509,68.2313,68.2792,26900.0
2012-05-07 12:20:00,85.67,85.81,85.64,85.79,25600.0,68.2632,68.3748,68.2393,68.3588,25600.0
2012-05-07 12:30:00,85.79,86.08,85.78,85.99,27500.0,68.3588,68.5899,68.3509,68.5182,27500.0
2012-05-07 12:40:00,85.99,86.08,85.77,85.81,56600.0,68.5182,68.5899,68.3429,68.3748,56600.0
2012-05-07 12:50:00,85.8,85.82,85.66,85.75,12900.0,68.3668,68.3827,68.2552,68.327,12900.0
2012-05-07 13:00:00,85.75,85.78,85.63,85.63,10800.0,68.327,68.3509,68.2313,68.2313,10800.0
2012-05-07 13:10:00,85.61,85.76,85.56,85.68,16700.0,68.2154,68.3349,68.1756,68.2712,16700.0
2012-05-07 13:20:00,85.69,85.82,85.49,85.55,31900.0,68.2792,68.3827,68.1198,68.1676,31900.0
2012-05-07 13:30:00,85.53,85.59,85.46,85.56,64100.0,68.1517,68.1995,68.0959,68.1756,64100.0
2012-05-07 13:40:00,85.58,85.82,85.58,85.82,12500.0,68.1915,68.3827,68.1915,68.3827,12500.0
2012-05-07 13:50:00,85.82,85.87,85.63,85.71,12900.0,68.3827,68.4226,68.2313,68.2951,12900.0
2012-05-07 14:00:00,85.71,85.93,85.7,85.8,12200.0,68.2951,68.4704,68.2871,68.3668,12200.0
2012-05-07 14:10:00,85.81,85.89,85.72,85.72,11400.0,68.3748,68.4385,68.3031,68.3031,11400.0
2012-05-07 14:20:00,85.76,85.76,85.63,85.68,17900.0,68.3349,68.3349,68.2313,68.2712,17900.0
2012-05-07 14:30:00,85.71,85.73,85.57,85.69,15200.0,68.2951,68.311,68.1835,68.2792,15200.0
2012-05-07 14:40:00,85.7,85.73,85.61,85.65,13900.0,68.2871,68.311,68.2154,68.2473,13900.0
2012-05-07 14:50:00,85.65,85.8,85.59,85.59,20500.0,68.2473,68.3668,68.1995,68.1995,20500.0
2012-05-07 15:00:00,85.62,85.62,85.2,85.21,45500.0,68.2234,68.2234,67.8887,67.8967,45500.0
2012-05-07 15:10:00,85.2,85.22,84.96,84.98,86600.0,67.8887,67.9046,67.6975,67.7134,86600.0
2012-05-07 15:20:00,84.98,85.01,84.71,84.81,66300.0,67.7134,67.7373,67.4983,67.578,66300.0
2012-05-07 15:30:00,84.81,84.86,84.72,84.84,61400.0,67.578,67.6178,67.5062,67.6019,61400.0
2012-05-07 15:40:00,84.85,84.88,84.7,84.72,53000.0,67.6098,67.6337,67.4903,67.5062,53000.0
2012-05-07 15:50:00,84.73,84.78,84.51,84.72,116400.0,67.5142,67.5541,67.3389,67.5062,116400.0
2012-05-08 09:30:00,83.94,84.57,83.33,84.02,85800.0,67.2059,67.7103,66.7175,67.2699,85800.0
2012-05-08 09:40:00,83.99,84.43,83.67,84.07,50700.0,67.2459,67.5982,66.9897,67.31,50700.0
2012-05-08 09:50:00,84.1,84.26,83.74,83.96,87200.0,67.334,67.4621,67.0457,67.2219,87200.0
2012-05-08 10:00:00,83.94,84.0,83.4,83.7,76700.0,67.2059,67.2539,66.7735,67.0137,76700.0
2012-05-08 10:10:00,83.71,83.72,83.35,83.54,92200.0,67.0217,67.0297,66.7335,66.8856,92200.0
2012-05-08 10:20:00,83.54,83.55,82.95,82.97,117400.0,66.8856,66.8936,66.4132,66.4292,117400.0
2012-05-08 10:30:00,82.93,83.25,82.81,83.25,185200.0,66.3972,66.6534,66.3011,66.6534,185200.0
2012-05-08 10:40:00,83.2,83.39,83.1,83.27,93400.0,66.6134,66.7655,66.5333,66.6694,93400.0
2012-05-08 10:50:00,83.29,83.66,83.27,83.66,106400.0,66.6855,66.9817,66.6694,66.9817,106400.0
2012-05-08 11:00:00,83.62,83.63,83.12,83.17,42800.0,66.9497,66.9577,66.5493,66.5894,42800.0
2012-05-08 11:10:00,83.17,83.33,82.96,83.3,54300.0,66.5894,66.7175,66.4212,66.6935,54300.0
2012-05-08 11:20:00,83.3,83.56,83.21,83.31,77500.0,66.6935,66.9016,66.6214,66.7015,77500.0
2012-05-08 11:30:00,83.33,83.49,83.23,83.47,18000.0,66.7175,66.8456,66.6374,66.8296,18000.0
2012-05-08 11:40:00,83.48,83.53,83.36,83.53,27700.0,66.8376,66.8776,66.7415,66.8776,27700.0
2012-05-08 11:50:00,83.54,83.67,83.47,83.56,57300.0,66.8856,66.9897,66.8296,66.9016,57300.0
2012-05-08 12:00:00,83.56,83.71,83.46,83.63,45400.0,66.9016,67.0217,66.8216,66.9577,45400.0
2012-05-08 12:10:00,83.68,83.76,83.6,83.76,66900.0,66.9977,67.0618,66.9337,67.0618,66900.0
2012-05-08 12:20:00,83.76,83.82,83.58,83.82,46100.0,67.0618,67.1098,66.9176,67.1098,46100.0
2012-05-08 12:30:00,83.8,83.89,83.6,83.88,16900.0,67.0938,67.1658,66.9337,67.1578,16900.0
2012-05-08 12:40:00,83.87,84.02,83.76,83.92,34400.0,67.1498,67.2699,67.0618,67.1899,34400.0
2012-05-08 12:50:00,83.92,84.03,83.91,83.96,37000.0,67.1899,67.2779,67.1819,67.2219,37000.0
2012-05-08 13:00:00,83.95,84.07,83.94,84.06,39200.0,67.2139,67.31,67.2059,67.3019,39200.0
2012-05-08 13:10:00,84.07,84.23,83.93,84.16,24200.0,67.31,67.4381,67.1979,67.382,24200.0
2012-05-08 13:20:00,84.14,84.31,84.09,84.3,30800.0,67.366,67.5021,67.326,67.4941,30800.0
2012-05-08 13:30:00,84.29,84.54,84.27,84.52,44400.0,67.4861,67.6863,67.4701,67.6702,44400.0
2012-05-08 13:40:00,84.53,84.57,84.4,84.51,21400.0,67.6783,67.7103,67.5742,67.6622,21400.0
2012-05-08 13:50:00,84.5,84.79,84.49,84.79,56000.0,67.6542,67.8864,67.6462,67.8864,56000.0
2012-05-08 14:00:00,84.8,85.04,84.77,85.01,81300.0,67.8944,68.0866,67.8704,68.0626,81300.0
2012-05-08 14:10:00,85.0,85.0,84.45,84.49,55000.0,68.0546,68.0546,67.6142,67.6462,55000.0
2012-05-08 14:20:00,84.49,84.59,84.39,84.54,28600.0,67.6462,67.7263,67.5662,67.6863,28600.0
2012-05-08 14:30:00,84.53,84.75,84.53,84.75,35800.0,67.6783,67.8544,67.6783,67.8544,35800.0
2012-05-08 14:40:00,84.75,84.88,84.66,84.77,64700.0,67.8544,67.9585,67.7823,67.8704,64700.0
2012-05-08 14:50:00,84.74,84.86,84.71,84.75,53400.0,67.8464,67.9425,67.8224,67.8544,53400.0
2012-05-08 15:00:00,84.75,85.0,84.68,84.78,62600.0,67.8544,68.0546,67.7983,67.8784,62600.0
2012-05-08 15:10:00,84.78,85.4,84.78,85.4,87400.0,67.8784,68.3748,67.8784,68.3748,87400.0
2012-05-08 15:20:00,85.4,85.5,85.14,85.44,98900.0,68.3748,68.4549,68.1666,68.4068,98900.0
2012-05-08 15:30:00,85.37,85.69,85.28,85.54,172800.0,68.3508,68.607,68.2787,68.4869,172800.0
2012-05-08 15:40:00,85.52,85.59,85.23,85.33,94000.0,68.4709,68.5269,68.2387,68.3188,94000.0
2012-05-08 15:50:00,85.33,85.52,85.33,85.38,157600.0,68.3188,68.4709,68.3188,68.3588,157600.0
2012-05-09 09:30:00,84.19,84.36,83.9,84.05,91900.0,67.406,67.5421,67.1738,67.2939,91900.0
2012-05-09 09:40:00,84.17,84.85,84.09,84.66,121700.0,67.39,67.9345,67.326,67.7823,121700.0
2012-05-09 09:50:00,84.64,84.98,84.5,84.98,85200.0,67.7663,68.0385,67.6542,68.0385,85200.0
2012-05-09 10:00:00,84.98,85.28,84.44,84.59,79200.0,68.0385,68.2787,67.6062,67.7263,79200.0
2012-05-09 10:10:00,84.61,84.77,84.21,84.33,66700.0,67.7423,67.8704,67.422,67.5181,66700.0
2012-05-09 10:20:00,84.33,84.43,84.13,84.27,37600.0,67.5181,67.5982,67.358,67.4701,37600.0
2012-05-09 10:30:00,84.3,84.55,84.18,84.51,58900.0,67.4941,67.6943,67.398,67.6622,58900.0
2012-05-09 10:40:00,84.47,85.04,84.47,84.98,41000.0,67.6302,68.0866,67.6302,68.0385,41000.0
2012-05-09 10:50:00,84.97,85.33,84.92,85.33,54800.0,68.0305,68.3188,67.9905,68.3188,54800.0
2012-05-09 11:00:00,85.3,85.43,85.17,85.28,94500.0,68.2947,68.3988,68.1907,68.2787,94500.0
2012-05-09 11:10:00,85.36,85.95,85.36,85.81,76500.0,68.3428,68.8152,68.3428,68.7031,76500.0
2012-05-09 11:20:00,85.82,86.13,85.8,86.07,39500.0,68.7111,68.9593,68.6951,68.9112,39500.0
2012-05-09 11:30:00,86.08,86.4,85.93,86.38,57800.0,68.9192,69.1755,68.7991,69.1594,57800.0
2012-05-09 11:40:00,86.42,86.46,86.27,86.35,77800.0,69.1915,69.2235,69.0714,69.1354,77800.0
2012-05-09 11:50:00,86.31,86.35,86.07,86.12,43800.0,69.1034,69.1354,68.9112,68.9513,43800.0
2012-05-09 12:00:00,86.12,86.15,85.78,85.84,30900.0,68.9513,68.9753,68.6791,68.7271,30900.0
2012-05-09 12:10:00,85.85,85.95,85.7,85.94,22500.0,68.7351,68.8152,68.615,68.8072,22500.0
2012-05-09 12:20:00,85.88,85.97,85.76,85.87,16300.0,68.7591,68.8312,68.663,68.7511,16300.0
2012-05-09 12:30:00,85.87,85.87,85.67,85.79,15600.0,68.7511,68.7511,68.591,68.6871,15600.0
2012-05-09 12:40:00,85.78,85.99,85.68,85.93,21900.0,68.6791,68.8472,68.599,68.7991,21900.0
2012-05-09 12:50:00,85.93,86.08,85.77,86.06,55000.0,68.7991,68.9192,68.671,68.9032,55000.0
2012-05-09 13:00:00,86.05,86.4,86.03,86.22,25200.0,68.8952,69.1755,68.8792,69.0313,25200.0
2012-05-09 13:10:00,86.23,86.66,86.23,86.57,41600.0,69.0393,69.3836,69.0393,69.3116,41600.0
2012-05-09 13:20:00,86.57,87.32,86.57,87.16,118200.0,69.3116,69.912,69.3116,69.7839,118200.0
2012-05-09 13:30:00,87.17,87.71,87.11,87.37,70400.0,69.7919,70.2243,69.7439,69.9521,70400.0
2012-05-09 13:40:00,87.38,87.61,87.35,87.47,65400.0,69.9601,70.1442,69.9361,70.0321,65400.0
2012-05-09 13:50:00,87.45,87.65,87.29,87.35,57800.0,70.0161,70.1763,69.888,69.9361,57800.0
2012-05-09 14:00:00,87.39,87.4,86.75,86.85,55200.0,69.9681,69.9761,69.4557,69.5357,55200.0
2012-05-09 14:10:00,86.86,86.87,86.36,86.4,69900.0,69.5437,69.5518,69.1434,69.1755,69900.0
2012-05-09 14:20:00,86.36,86.63,86.33,86.56,20600.0,69.1434,69.3596,69.1194,69.3036,20600.0
2012-05-09 14:30:00,86.53,86.53,86.07,86.09,30700.0,69.2795,69.2795,68.9112,68.9273,30700.0
2012-05-09 14:40:00,86.15,86.25,85.85,85.85,22300.0,68.9753,69.0554,68.7351,68.7351,22300.0
2012-05-09 14:50:00,85.85,85.96,85.58,85.6,39500.0,68.7351,68.8232,68.5189,68.5349,39500.0
2012-05-09 15:00:00,85.59,85.66,85.38,85.48,40800.0,68.5269,68.583,68.3588,68.4389,40800.0
2012-05-09 15:10:00,85.49,85.78,85.37,85.69,61300.0,68.4469,68.6791,68.3508,68.607,61300.0
2012-05-09 15:20:00,85.7,85.93,85.51,85.6,75700.0,68.615,68.7991,68.4629,68.5349,75700.0
2012-05-09 15:30:00,85.6,85.82,85.47,85.79,83000.0,68.5349,68.7111,68.4309,68.6871,83000.0
2012-05-09 15:40:00,85.8,85.95,85.72,85.85,76300.0,68.6951,68.8152,68.631,68.7351,76300.0
2012-05-09 15:50:00,85.86,85.88,85.46,85.54,142500.0,68.7431,68.7591,68.4228,68.4869,142500.0
2012-05-10 09:30:00,86.27,86.97,86.27,86.51,47900.0,69.0714,69.6318,69.0714,69.2635,47900.0
2012-05-10 09:40:00,86.49,86.49,86.0,86.33,37500.0,69.2475,69.2475,68.8552,69.1194,37500.0
2012-05-10 09:50:00,86.48,86.77,86.4,86.62,55400.0,69.2395,69.4717,69.1755,69.3516,55400.0
2012-05-10 10:00:00,86.57,87.17,86.57,86.97,64600.0,69.3116,69.7919,69.3116,69.6318,64600.0
2012-05-10 10:10:00,87.0,87.06,86.76,86.91,58900.0,69.6558,69.7039,69.4637,69.5838,58900.0
2012-05-10 10:20:00,86.95,87.0,86.31,86.83,75400.0,69.6158,69.6558,69.1034,69.5197,75400.0
2012-05-10 10:30:00,86.81,86.81,86.45,86.7,69000.0,69.5037,69.5037,69.2155,69.4156,69000.0
2012-05-10 10:40:00,86.7,86.98,86.51,86.61,124800.0,69.4156,69.6398,69.2635,69.3436,124800.0
2012-05-10 10:50:00,86.6,86.64,86.26,86.46,63800.0,69.3356,69.3676,69.0634,69.2235,63800.0
2012-05-10 11:00:00,86.45,86.51,86.2,86.47,168300.0,69.2155,69.2635,69.0153,69.2315,168300.0
2012-05-10 11:10:00,86.47,86.66,86.4,86.55,116900.0,69.2315,69.3836,69.1755,69.2955,116900.0
2012-05-10 11:20:00,86.57,86.74,86.47,86.71,24200.0,69.3116,69.4477,69.2315,69.4236,24200.0
2012-05-10 11:30:00,86.67,86.89,86.64,86.83,27300.0,69.3916,69.5678,69.3676,69.5197,27300.0
2012-05-10 11:40:00,86.88,86.88,86.48,86.51,28000.0,69.5598,69.5598,69.2395,69.2635,28000.0
2012-05-10 11:50:00,86.51,86.52,86.21,86.31,35300.0,69.2635,69.2715,69.0233,69.1034,35300.0
2012-05-10 12:00:00,86.31,86.32,85.91,86.04,29400.0,69.1034,69.1114,68.7831,68.8872,29400.0
2012-05-10 12:10:00,86.03,86.28,86.0,86.28,100800.0,68.8792,69.0794,68.8552,69.0794,100800.0
2012-05-10 12:20:00,86.26,86.4,86.18,86.26,54600.0,69.0634,69.1755,68.9993,69.0634,54600.0
2012-05-10 12:30:00,86.33,86.66,86.33,86.52,22200.0,69.1194,69.3836,69.1194,69.2715,22200.0
2012-05-10 12:40:00,86.52,86.67,86.44,86.56,11900.0,69.2715,69.3916,69.2075,69.3036,11900.0
2012-05-10 12:50:00,86.62,86.87,86.56,86.79,8200.0,69.3516,69.5518,69.3036,69.4877,8200.0
2012-05-10 13:00:00,86.8,87.0,86.47,86.81,50700.0,69.4957,69.6558,69.2315,69.5037,50700.0
2012-05-10 13:10:00,86.83,86.87,86.59,86.78,12600.0,69.5197,69.5518,69.3276,69.4797,12600.0
2012-05-10 13:20:00,86.77,86.84,86.67,86.76,12500.0,69.4717,69.5277,69.3916,69.4637,12500.0
2012-05-10 13:30:00,86.79,86.97,86.75,86.76,14100.0,69.4877,69.6318,69.4557,69.4637,14100.0
2012-05-10 13:40:00,86.78,86.94,86.73,86.74,14500.0,69.4797,69.6078,69.4397,69.4477,14500.0
2012-05-10 13:50:00,86.76,86.85,86.39,86.48,15600.0,69.4637,69.5357,69.1674,69.2395,15600.0
2012-05-10 14:00:00,86.48,86.56,86.28,86.28,27100.0,69.2395,69.3036,69.0794,69.0794,27100.0
2012-05-10 14:10:00,86.32,86.53,86.32,86.53,18200.0,69.1114,69.2795,69.1114,69.2795,18200.0
2012-05-10 14:20:00,86.54,86.56,86.44,86.53,15200.0,69.2875,69.3036,69.2075,69.2795,15200.0
2012-05-10 14:30:00,86.51,86.54,86.27,86.29,12500.0,69.2635,69.2875,69.0714,69.0874,12500.0
2012-05-10 14:40:00,86.26,86.37,86.21,86.25,18400.0,69.0634,69.1514,69.0233,69.0554,18400.0
2012-05-10 14:50:00,86.22,86.25,86.12,86.18,19200.0,69.0313,69.0554,68.9513,68.9993,19200.0
2012-05-10 15:00:00,86.19,86.26,86.07,86.15,23200.0,69.0073,69.0634,68.9112,68.9753,23200.0
2012-05-10 15:10:00,86.14,86.26,86.13,86.21,23900.0,68.9673,69.0634,68.9593,69.0233,23900.0
2012-05-10 15:20:00,86.22,86.26,86.05,86.16,30000.0,69.0313,69.0634,68.8952,68.9833,30000.0
2012-05-10 15:30:00,86.15,86.33,86.11,86.3,61900.0,68.9753,69.1194,68.9433,69.0954,61900.0
2012-05-10 15:40:00,86.31,86.36,85.96,86.07,79000.0,69.1034,69.1434,68.8232,68.9112,79000.0
2012-05-10 15:50:00,86.07,86.22,85.94,86.21,251700.0,68.9112,69.0313,68.8072,69.0233,251700.0
2012-05-11 09:30:00,85.76,86.04,85.47,85.87,24000.0,68.663,68.8872,68.4309,68.7511,24000.0
2012-05-11 09:40:00,85.91,86.69,85.84,86.48,59300.0,68.7831,69.4076,68.7271,69.2395,59300.0
2012-05-11 09:50:00,86.47,86.83,86.47,86.54,45000.0,69.2315,69.5197,69.2315,69.2875,45000.0
2012-05-11 10:00:00,86.58,86.99,86.53,86.74,52700.0,69.3196,69.6478,69.2795,69.4477,52700.0
2012-05-11 10:10:00,86.68,87.29,86.53,87.29,61600.0,69.3996,69.888,69.2795,69.888,61600.0
2012-05-11 10:20:00,87.29,87.44,86.99,87.0,38800.0,69.888,70.0081,69.6478,69.6558,38800.0
2012-05-11 10:30:00,86.99,87.54,86.99,87.49,31400.0,69.6478,70.0882,69.6478,70.0482,31400.0
2012-05-11 10:40:00,87.53,87.71,87.33,87.37,39800.0,70.0802,70.2243,69.92,69.9521,39800.0
2012-05-11 10:50:00,87.34,87.47,87.33,87.44,47700.0,69.9281,70.0321,69.92,70.0081,47700.0
2012-05-11 11:00:00,87.48,87.67,87.33,87.62,43200.0,70.0401,70.1923,69.92,70.1522,43200.0
2012-05-11 11:10:00,87.63,87.86,87.61,87.84,57900.0,70.1602,70.3444,70.1442,70.3284,57900.0
2012-05-11 11:20:00,87.84,87.96,87.7,87.78,31900.0,70.3284,70.4245,70.2163,70.2803,31900.0
2012-05-11 11:30:00,87.79,87.99,87.76,87.76,18400.0,70.2883,70.4485,70.2643,70.2643,18400.0
2012-05-11 11:40:00,87.73,87.73,87.36,87.56,23100.0,70.2403,70.2403,69.9441,70.1042,23100.0
2012-05-11 11:50:00,87.51,87.55,87.42,87.46,18000.0,70.0642,70.0962,69.9921,70.0241,18000.0
2012-05-11 12:00:00,87.47,87.71,87.41,87.65,44900.0,70.0321,70.2243,69.9841,70.1763,44900.0
2012-05-11 12:10:00,87.66,87.66,87.33,87.35,20200.0,70.1843,70.1843,69.92,69.9361,20200.0
2012-05-11 12:20:00,87.34,87.55,87.32,87.39,16000.0,69.9281,70.0962,69.912,69.9681,16000.0
2012-05-11 12:30:00,87.37,87.52,87.36,87.52,32900.0,69.9521,70.0722,69.9441,70.0722,32900.0
2012-05-11 12:40:00,87.51,87.52,87.32,87.49,16100.0,70.0642,70.0722,69.912,70.0482,16100.0
2012-05-11 12:50:00,87.51,87.55,87.31,87.34,15000.0,70.0642,70.0962,69.904,69.9281,15000.0
2012-05-11 13:00:00,87.35,87.4,87.1,87.15,18500.0,69.9361,69.9761,69.7359,69.7759,18500.0
2012-05-11 13:10:00,87.12,87.16,87.05,87.11,14600.0,69.7519,69.7839,69.6959,69.7439,14600.0
2012-05-11 13:20:00,87.11,87.22,87.02,87.12,25300.0,69.7439,69.832,69.6718,69.7519,25300.0
2012-05-11 13:30:00,87.07,87.26,87.07,87.15,28800.0,69.7119,69.864,69.7119,69.7759,28800.0
2012-05-11 13:40:00,87.16,87.23,87.07,87.13,23200.0,69.7839,69.84,69.7119,69.7599,23200.0
2012-05-11 13:50:00,87.14,87.26,87.14,87.26,22600.0,69.7679,69.864,69.7679,69.864,22600.0
2012-05-11 14:00:00,87.26,87.31,87.15,87.19,26000.0,69.864,69.904,69.7759,69.808,26000.0
2012-05-11 14:10:00,87.2,87.41,87.16,87.4,45200.0,69.816,69.9841,69.7839,69.9761,45200.0
2012-05-11 14:20:00,87.4,87.4,87.25,87.29,17200.0,69.9761,69.9761,69.856,69.888,17200.0
2012-05-11 14:30:00,87.27,87.3,87.09,87.16,68200.0,69.872,69.896,69.7279,69.7839,68200.0
2012-05-11 14:40:00,87.15,87.31,87.14,87.19,16400.0,69.7759,69.904,69.7679,69.808,16400.0
2012-05-11 14:50:00,87.16,87.2,87.08,87.16,28800.0,69.7839,69.816,69.7199,69.7839,28800.0
2012-05-11 15:00:00,87.18,87.22,86.91,86.99,27100.0,69.8,69.832,69.5838,69.6478,27100.0
2012-05-11 15:10:00,87.0,87.11,86.93,87.09,32900.0,69.6558,69.7439,69.5998,69.7279,32900.0
2012-05-11 15:20:00,87.1,87.15,86.94,87.11,32300.0,69.7359,69.7759,69.6078,69.7439,32300.0
2012-05-11 15:30:00,87.11,87.11,86.95,87.06,49800.0,69.7439,69.7439,69.6158,69.7039,49800.0
2012-05-11 15:40:00,87.06,87.06,86.75,86.87,60600.0,69.7039,69.7039,69.4557,69.5518,60600.0
2012-05-11 15:50:00,86.88,86.94,86.68,86.74,150900.0,69.5598,69.6078,69.3996,69.4477,150900.0
2012-05-14 09:30:00,85.5,86.07,85.31,85.66,97000.0,68.4549,68.9112,68.3028,68.583,97000.0
2012-05-14 09:40:00,85.65,85.71,85.45,85.49,87000.0,68.575,68.623,68.4148,68.4469,87000.0
2012-05-14 09:50:00,85.47,85.62,85.31,85.49,115400.0,68.4309,68.5509,68.3028,68.4469,115400.0
2012-05-14 10:00:00,85.49,85.68,85.38,85.43,80200.0,68.4469,68.599,68.3588,68.3988,80200.0
2012-05-14 10:10:00,85.39,85.46,85.1,85.3,81000.0,68.3668,68.4228,68.1346,68.2947,81000.0
2012-05-14 10:20:00,85.26,85.37,85.04,85.23,48100.0,68.2627,68.3508,68.0866,68.2387,48100.0
2012-05-14 10:30:00,85.2,85.56,85.16,85.36,45300.0,68.2147,68.5029,68.1827,68.3428,45300.0
2012-05-14 10:40:00,85.35,85.65,85.31,85.48,39900.0,68.3348,68.575,68.3028,68.4389,39900.0
2012-05-14 10:50:00,85.49,85.81,85.41,85.52,49800.0,68.4469,68.7031,68.3828,68.4709,49800.0
2012-05-14 11:00:00,85.55,85.56,85.31,85.34,11000.0,68.4949,68.5029,68.3028,68.3268,11000.0
2012-05-14 11:10:00,85.3,85.47,85.19,85.47,26900.0,68.2947,68.4309,68.2067,68.4309,26900.0
2012-05-14 11:20:00,85.45,85.86,85.42,85.66,25200.0,68.4148,68.7431,68.3908,68.583,25200.0
2012-05-14 11:30:00,85.65,85.71,85.43,85.48,71100.0,68.575,68.623,68.3988,68.4389,71100.0
2012-05-14 11:40:00,85.48,85.59,85.46,85.55,135500.0,68.4389,68.5269,68.4228,68.4949,135500.0
2012-05-14 11:50:00,85.55,85.65,85.51,85.58,20900.0,68.4949,68.575,68.4629,68.5189,20900.0
2012-05-14 12:00:00,85.56,85.59,85.5,85.55,19100.0,68.5029,68.5269,68.4549,68.4949,19100.0
2012-05-14 12:10:00,85.55,85.66,85.5,85.63,27300.0,68.4949,68.583,68.4549,68.559,27300.0
2012-05-14 12:20:00,85.61,85.72,85.58,85.61,27300.0,68.5429,68.631,68.5189,68.5429,27300.0
2012-05-14 12:30:00,85.63,85.71,85.56,85.56,13600.0,68.559,68.623,68.5029,68.5029,13600.0
2012-05-14 12:40:00,85.55,85.68,85.49,85.6,13600.0,68.4949,68.599,68.4469,68.5349,13600.0
2012-05-14 12:50:00,85.6,85.73,85.6,85.68,33600.0,68.5349,68.639,68.5349,68.599,33600.0
2012-05-14 13:00:00,85.68,85.69,85.61,85.61,33400.0,68.599,68.607,68.5429,68.5429,33400.0
2012-05-14 13:10:00,85.62,85.62,85.29,85.42,16900.0,68.5509,68.5509,68.2867,68.3908,16900.0
2012-05-14 13:20:00,85.39,85.53,85.35,85.42,10000.0,68.3668,68.4789,68.3348,68.3908,10000.0
2012-05-14 13:30:00,85.39,85.67,85.38,85.62,15200.0,68.3668,68.591,68.3588,68.5509,15200.0
2012-05-14 13:40:00,85.64,85.69,85.53,85.53,41000.0,68.567,68.607,68.4789,68.4789,41000.0
2012-05-14 13:50:00,85.53,85.88,85.53,85.74,13800.0,68.4789,68.7591,68.4789,68.647,13800.0
2012-05-14 14:00:00,85.73,85.89,85.7,85.84,15300.0,68.639,68.7671,68.615,68.7271,15300.0
2012-05-14 14:10:00,85.87,85.87,85.49,85.49,19600.0,68.7511,68.7511,68.4469,68.4469,19600.0
2012-05-14 14:20:00,85.48,85.71,85.48,85.68,19700.0,68.4389,68.623,68.4389,68.599,19700.0
2012-05-14 14:30:00,85.67,85.69,85.51,85.54,31800.0,68.591,68.607,68.4629,68.4869,31800.0
2012-05-14 14:40:00,85.55,85.56,85.43,85.47,43600.0,68.4949,68.5029,68.3988,68.4309,43600.0
2012-05-14 14:50:00,85.47,85.52,85.27,85.32,27000.0,68.4309,68.4709,68.2707,68.3108,27000.0
2012-05-14 15:00:00,85.35,85.41,85.28,85.35,42300.0,68.3348,68.3828,68.2787,68.3348,42300.0
2012-05-14 15:10:00,85.39,85.63,85.39,85.49,87300.0,68.3668,68.559,68.3668,68.4469,87300.0
2012-05-14 15:20:00,85.48,85.5,85.37,85.37,45500.0,68.4389,68.4549,68.3508,68.3508,45500.0
2012-05-14 15:30:00,85.37,85.51,85.29,85.3,45500.0,68.3508,68.4629,68.2867,68.2947,45500.0
2012-05-14 15:40:00,85.31,85.38,85.03,85.16,101300.0,68.3028,68.3588,68.0786,68.1827,101300.0
2012-05-14 15:50:00,85.16,85.21,85.06,85.09,102600.0,68.1827,68.2227,68.1026,68.1266,102600.0
2012-05-15 09:30:00,84.91,85.32,84.73,84.96,22700.0,67.9825,68.3108,67.8384,68.0225,22700.0
2012-05-15 09:40:00,84.98,84.98,84.42,84.59,14100.0,68.0385,68.0385,67.5902,67.7263,14100.0
2012-05-15 09:50:00,84.53,84.82,84.45,84.6,14200.0,67.6783,67.9104,67.6142,67.7343,14200.0
2012-05-15 10:00:00,84.63,84.94,84.57,84.89,13200.0,67.7583,68.0065,67.7103,67.9665,13200.0
2012-05-15 10:10:00,84.84,84.84,84.58,84.71,13100.0,67.9264,67.9264,67.7183,67.8224,13100.0
2012-05-15 10:20:00,84.84,84.99,84.79,84.94,15300.0,67.9264,68.0465,67.8864,68.0065,15300.0
2012-05-15 10:30:00,84.92,84.93,84.74,84.82,25300.0,67.9905,67.9985,67.8464,67.9104,25300.0
2012-05-15 10:40:00,84.84,84.9,84.69,84.73,35100.0,67.9264,67.9745,67.8064,67.8384,35100.0
2012-05-15 10:50:00,84.71,84.74,84.6,84.67,43900.0,67.8224,67.8464,67.7343,67.7903,43900.0
2012-05-15 11:00:00,84.65,84.65,84.35,84.35,8600.0,67.7743,67.7743,67.5341,67.5341,8600.0
2012-05-15 11:10:00,84.35,84.35,84.04,84.21,77900.0,67.5341,67.5341,67.2859,67.422,77900.0
2012-05-15 11:20:00,84.21,84.22,83.96,84.04,28600.0,67.422,67.4301,67.2219,67.2859,28600.0
2012-05-15 11:30:00,84.03,84.51,84.03,84.51,30700.0,67.2779,67.6622,67.2779,67.6622,30700.0
2012-05-15 11:40:00,84.53,84.74,84.43,84.71,24500.0,67.6783,67.8464,67.5982,67.8224,24500.0
2012-05-15 11:50:00,84.71,84.76,84.65,84.73,17300.0,67.8224,67.8624,67.7743,67.8384,17300.0
2012-05-15 12:00:00,84.72,85.18,84.72,85.16,28200.0,67.8304,68.1987,67.8304,68.1827,28200.0
2012-05-15 12:10:00,85.12,85.13,84.87,84.97,22000.0,68.1506,68.1586,67.9505,68.0305,22000.0
2012-05-15 12:20:00,85.0,85.09,84.9,85.04,17500.0,68.0546,68.1266,67.9745,68.0866,17500.0
2012-05-15 12:30:00,85.05,85.24,85.05,85.2,27900.0,68.0946,68.2467,68.0946,68.2147,27900.0
2012-05-15 12:40:00,85.2,85.24,85.15,85.19,10600.0,68.2147,68.2467,68.1746,68.2067,10600.0
2012-05-15 12:50:00,85.17,85.2,85.0,85.07,16800.0,68.1907,68.2147,68.0546,68.1106,16800.0
2012-05-15 13:00:00,85.09,85.09,84.93,84.99,32600.0,68.1266,68.1266,67.9985,68.0465,32600.0
2012-05-15 13:10:00,84.98,85.0,84.9,84.95,14600.0,68.0385,68.0546,67.9745,68.0145,14600.0
2012-05-15 13:20:00,85.0,85.0,84.92,84.98,16900.0,68.0546,68.0546,67.9905,68.0385,16900.0
2012-05-15 13:30:00,84.97,84.98,84.82,84.89,52700.0,68.0305,68.0385,67.9104,67.9665,52700.0
2012-05-15 13:40:00,84.9,84.98,84.77,84.85,36600.0,67.9745,68.0385,67.8704,67.9345,36600.0
2012-05-15 13:50:00,84.89,84.9,84.68,84.81,10100.0,67.9665,67.9745,67.7983,67.9024,10100.0
2012-05-15 14:00:00,84.82,84.95,84.65,84.8,25600.0,67.9104,68.0145,67.7743,67.8944,25600.0
2012-05-15 14:10:00,84.81,85.03,84.8,84.91,12800.0,67.9024,68.0786,67.8944,67.9825,12800.0
2012-05-15 14:20:00,84.9,85.03,84.87,84.93,10200.0,67.9745,68.0786,67.9505,67.9985,10200.0
2012-05-15 14:30:00,84.98,85.01,84.76,84.82,12400.0,68.0385,68.0626,67.8624,67.9104,12400.0
2012-05-15 14:40:00,84.81,84.85,84.75,84.79,11800.0,67.9024,67.9345,67.8544,67.8864,11800.0
2012-05-15 14:50:00,84.79,84.79,84.58,84.61,17300.0,67.8864,67.8864,67.7183,67.7423,17300.0
2012-05-15 15:00:00,84.6,84.6,84.3,84.36,21300.0,67.7343,67.7343,67.4941,67.5421,21300.0
2012-05-15 15:10:00,84.36,84.39,83.99,84.13,32900.0,67.5421,67.5662,67.2459,67.358,32900.0
2012-05-15 15:20:00,84.15,84.29,83.91,83.95,51300.0,67.374,67.4861,67.1819,67.2139,51300.0
2012-05-15 15:30:00,83.98,84.27,83.98,84.24,23800.0,67.2379,67.4701,67.2379,67.4461,23800.0
2012-05-15 15:40:00,84.26,84.49,84.06,84.2,42700.0,67.4621,67.6462,67.3019,67.414,42700.0
2012-05-15 15:50:00,84.2,84.35,84.07,84.25,85600.0,67.414,67.5341,67.31,67.4541,85600.0
2012-05-16 09:30:00,84.86,84.86,84.17,84.2,23000.0,67.9425,67.9425,67.39,67.414,23000.0
2012-05-16 09:40:00,84.16,84.26,83.89,84.26,35600.0,67.382,67.4621,67.1658,67.4621,35600.0
2012-05-16 09:50:00,84.26,84.35,84.19,84.33,36900.0,67.4621,67.5341,67.406,67.5181,36900.0
2012-05-16 10:00:00,84.38,84.44,83.97,84.03,28000.0,67.5582,67.6062,67.2299,67.2779,28000.0
2012-05-16 10:10:00,84.06,84.3,84.02,84.25,25900.0,67.3019,67.4941,67.2699,67.4541,25900.0
2012-05-16 10:20:00,84.29,84.41,84.23,84.32,28100.0,67.4861,67.5822,67.4381,67.5101,28100.0
2012-05-16 10:30:00,84.32,84.52,84.05,84.1,29500.0,67.5101,67.6702,67.2939,67.334,29500.0
2012-05-16 10:40:00,84.13,84.3,84.05,84.07,51200.0,67.358,67.4941,67.2939,67.31,51200.0
2012-05-16 10:50:00,84.07,84.12,83.67,83.74,25000.0,67.31,67.35,66.9897,67.0457,25000.0
2012-05-16 11:00:00,83.77,83.83,83.42,83.68,43200.0,67.0698,67.1178,66.7895,66.9977,43200.0
2012-05-16 11:10:00,83.74,83.88,83.59,83.65,95700.0,67.0457,67.1578,66.9256,66.9737,95700.0
2012-05-16 11:20:00,83.66,83.66,83.18,83.27,56700.0,66.9817,66.9817,66.5974,66.6694,56700.0
2012-05-16 11:30:00,83.3,83.41,83.16,83.34,20400.0,66.6935,66.7815,66.5814,66.7255,20400.0
2012-05-16 11:40:00,83.37,83.6,83.2,83.6,17000.0,66.7495,66.9337,66.6134,66.9337,17000.0
2012-05-16 11:50:00,83.6,83.72,83.45,83.56,31900.0,66.9337,67.0297,66.8136,66.9016,31900.0
2012-05-16 12:00:00,83.56,83.58,83.39,83.48,19500.0,66.9016,66.9176,66.7655,66.8376,19500.0
2012-05-16 12:10:00,83.44,83.5,83.41,83.43,36000.0,66.8056,66.8536,66.7815,66.7975,36000.0
2012-05-16 12:20:00,83.42,83.55,83.29,83.52,36500.0,66.7895,66.8936,66.6855,66.8696,36500.0
2012-05-16 12:30:00,83.54,83.69,83.47,83.57,34000.0,66.8856,67.0057,66.8296,66.9096,34000.0
2012-05-16 12:40:00,83.56,83.58,83.31,83.34,41800.0,66.9016,66.9176,66.7015,66.7255,41800.0
2012-05-16 12:50:00,83.36,83.41,83.23,83.31,35700.0,66.7415,66.7815,66.6374,66.7015,35700.0
2012-05-16 13:00:00,83.28,83.42,83.26,83.39,14600.0,66.6774,66.7895,66.6614,66.7655,14600.0
2012-05-16 13:10:00,83.35,83.44,83.34,83.43,42100.0,66.7335,66.8056,66.7255,66.7975,42100.0
2012-05-16 13:20:00,83.44,83.5,83.36,83.41,27100.0,66.8056,66.8536,66.7415,66.7815,27100.0
2012-05-16 13:30:00,83.41,83.47,83.34,83.47,44300.0,66.7815,66.8296,66.7255,66.8296,44300.0
2012-05-16 13:40:00,83.43,83.53,83.38,83.47,45900.0,66.7975,66.8776,66.7575,66.8296,45900.0
2012-05-16 13:50:00,83.46,83.59,83.41,83.58,25200.0,66.8216,66.9256,66.7815,66.9176,25200.0
2012-05-16 14:00:00,83.61,83.91,83.35,83.46,30400.0,66.9417,67.1819,66.7335,66.8216,30400.0
2012-05-16 14:10:00,83.43,83.51,83.06,83.36,50400.0,66.7975,66.8616,66.5013,66.7415,50400.0
2012-05-16 14:20:00,83.4,83.46,83.27,83.31,32300.0,66.7735,66.8216,66.6694,66.7015,32300.0
2012-05-16 14:30:00,83.37,83.45,83.13,83.24,29100.0,66.7495,66.8136,66.5574,66.6454,29100.0
2012-05-16 14:40:00,83.28,83.52,83.2,83.46,33800.0,66.6774,66.8696,66.6134,66.8216,33800.0
2012-05-16 14:50:00,83.46,83.6,83.42,83.48,33200.0,66.8216,66.9337,66.7895,66.8376,33200.0
2012-05-16 15:00:00,83.48,83.52,83.37,83.44,28800.0,66.8376,66.8696,66.7495,66.8056,28800.0
2012-05-16 15:10:00,83.43,83.55,83.37,83.5,52900.0,66.7975,66.8936,66.7495,66.8536,52900.0
2012-05-16 15:20:00,83.44,83.51,83.36,83.36,87700.0,66.8056,66.8616,66.7415,66.7415,87700.0
2012-05-16 15:30:00,83.37,83.61,83.37,83.43,41200.0,66.7495,66.9417,66.7495,66.7975,41200.0
2012-05-16 15:40:00,83.42,83.44,83.28,83.34,148400.0,66.7895,66.8056,66.6774,66.7255,148400.0
2012-05-16 15:50:00,83.33,83.34,83.07,83.19,120600.0,66.7175,66.7255,66.5093,66.6054,120600.0
2012-05-17 09:30:00,83.27,83.39,82.55,82.56,21100.0,66.6694,66.7655,66.093,66.101,21100.0
2012-05-17 09:40:00,82.65,82.65,81.87,81.88,38300.0,66.173,66.173,65.5485,65.5565,38300.0
2012-05-17 09:50:00,81.89,81.93,81.64,81.71,49900.0,65.5646,65.5966,65.3644,65.4204,49900.0
2012-05-17 10:00:00,81.63,81.78,81.12,81.74,44000.0,65.3564,65.4765,64.9481,65.4445,44000.0
2012-05-17 10:10:00,81.81,81.97,81.64,81.84,37100.0,65.5005,65.6286,65.3644,65.5245,37100.0
2012-05-17 10:20:00,81.89,81.98,81.68,81.68,46300.0,65.5646,65.6366,65.3964,65.3964,46300.0
2012-05-17 10:30:00,81.68,81.68,81.31,81.54,34400.0,65.3964,65.3964,65.1002,65.2843,34400.0
2012-05-17 10:40:00,81.5,81.65,81.06,81.17,46400.0,65.2523,65.3724,64.9,64.9881,46400.0
2012-05-17 10:50:00,81.17,81.31,81.01,81.08,37600.0,64.9881,65.1002,64.86,64.916,37600.0
2012-05-17 11:00:00,81.09,81.34,81.0,81.3,172900.0,64.924,65.1242,64.852,65.0922,172900.0
2012-05-17 11:10:00,81.29,81.52,81.22,81.41,49700.0,65.0842,65.2683,65.0281,65.1802,49700.0
2012-05-17 11:20:00,81.39,81.44,81.26,81.36,38400.0,65.1642,65.2043,65.0602,65.1402,38400.0
2012-05-17 11:30:00,81.36,81.4,81.04,81.07,17500.0,65.1402,65.1722,64.884,64.908,17500.0
2012-05-17 11:40:00,81.06,81.25,81.0,81.21,17300.0,64.9,65.0521,64.852,65.0201,17300.0
2012-05-17 11:50:00,81.2,81.22,80.87,80.95,154900.0,65.0121,65.0281,64.7479,64.812,154900.0
2012-05-17 12:00:00,80.97,80.98,80.47,80.52,56300.0,64.828,64.836,64.4276,64.4677,56300.0
2012-05-17 12:10:00,80.5,80.54,80.37,80.52,29100.0,64.4517,64.4837,64.3476,64.4677,29100.0
2012-05-17 12:20:00,80.55,80.73,80.48,80.73,37100.0,64.4917,64.6358,64.4357,64.6358,37100.0
2012-05-17 12:30:00,80.73,80.92,80.73,80.87,67100.0,64.6358,64.7879,64.6358,64.7479,67100.0
2012-05-17 12:40:00,80.86,80.97,80.84,80.96,85400.0,64.7399,64.828,64.7239,64.82,85400.0
2012-05-17 12:50:00,80.93,81.02,80.81,81.02,22300.0,64.7959,64.868,64.6999,64.868,22300.0
2012-05-17 13:00:00,81.02,81.52,81.01,81.38,38500.0,64.868,65.2683,64.86,65.1562,38500.0
2012-05-17 13:10:00,81.36,81.67,81.36,81.67,57200.0,65.1402,65.3884,65.1402,65.3884,57200.0
2012-05-17 13:20:00,81.67,81.85,81.64,81.72,57100.0,65.3884,65.5325,65.3644,65.4284,57100.0
2012-05-17 13:30:00,81.68,81.72,81.54,81.59,56300.0,65.3964,65.4284,65.2843,65.3244,56300.0
2012-05-17 13:40:00,81.57,81.69,81.55,81.6,69100.0,65.3084,65.4044,65.2923,65.3324,69100.0
2012-05-17 13:50:00,81.6,81.84,81.56,81.76,32600.0,65.3324,65.5245,65.3003,65.4605,32600.0
2012-05-17 14:00:00,81.71,81.72,81.49,81.65,54000.0,65.4204,65.4284,65.2443,65.3724,54000.0
2012-05-17 14:10:00,81.68,81.74,81.61,81.69,31400.0,65.3964,65.4445,65.3404,65.4044,31400.0
2012-05-17 14:20:00,81.68,81.93,81.66,81.67,38400.0,65.3964,65.5966,65.3804,65.3884,38400.0
2012-05-17 14:30:00,81.71,81.74,81.36,81.43,25700.0,65.4204,65.4445,65.1402,65.1963,25700.0
2012-05-17 14:40:00,81.39,81.51,81.26,81.34,21900.0,65.1642,65.2603,65.0602,65.1242,21900.0
2012-05-17 14:50:00,81.35,81.38,81.23,81.26,42500.0,65.1322,65.1562,65.0361,65.0602,42500.0
2012-05-17 15:00:00,81.25,81.33,81.02,81.11,65600.0,65.0521,65.1162,64.868,64.9401,65600.0
2012-05-17 15:10:00,81.11,81.28,81.08,81.16,67400.0,64.9401,65.0762,64.916,64.9801,67400.0
2012-05-17 15:20:00,81.17,81.34,81.12,81.17,59600.0,64.9881,65.1242,64.9481,64.9881,59600.0
2012-05-17 15:30:00,81.17,81.17,80.91,81.06,94500.0,64.9881,64.9881,64.7799,64.9,94500.0
2012-05-17 15:40:00,81.06,81.22,81.0,81.19,141600.0,64.9,65.0281,64.852,65.0041,141600.0
2012-05-17 15:50:00,81.18,81.29,81.05,81.18,190300.0,64.9961,65.0842,64.892,64.9961,190300.0
2012-05-18 09:30:00,81.61,81.89,81.18,81.27,200300.0,65.3404,65.5646,64.9961,65.0682,200300.0
2012-05-18 09:40:00,81.19,81.38,81.06,81.13,82400.0,65.0041,65.1562,64.9,64.9561,82400.0
2012-05-18 09:50:00,81.1,81.25,80.85,80.92,44600.0,64.932,65.0521,64.7319,64.7879,44600.0
2012-05-18 10:00:00,80.91,81.23,80.91,81.05,56000.0,64.7799,65.0361,64.7799,64.892,56000.0
2012-05-18 10:10:00,81.06,81.28,81.0,81.04,75700.0,64.9,65.0762,64.852,64.884,75700.0
2012-05-18 10:20:00,81.01,81.27,81.01,81.27,41000.0,64.86,65.0682,64.86,65.0682,41000.0
2012-05-18 10:30:00,81.25,81.52,81.2,81.52,32200.0,65.0521,65.2683,65.0121,65.2683,32200.0
2012-05-18 10:40:00,81.53,81.74,81.35,81.74,47300.0,65.2763,65.4445,65.1322,65.4445,47300.0
2012-05-18 10:50:00,81.68,82.32,81.68,81.95,40300.0,65.3964,65.9088,65.3964,65.6126,40300.0
2012-05-18 11:00:00,81.97,82.09,81.61,81.63,44500.0,65.6286,65.7247,65.3404,65.3564,44500.0
2012-05-18 11:10:00,81.6,81.72,81.18,81.27,39500.0,65.3324,65.4284,64.9961,65.0682,39500.0
2012-05-18 11:20:00,81.31,81.67,81.14,81.4,36000.0,65.1002,65.3884,64.9641,65.1722,36000.0
2012-05-18 11:30:00,81.38,81.46,81.02,81.2,23300.0,65.1562,65.2203,64.868,65.0121,23300.0
2012-05-18 11:40:00,81.2,81.39,80.92,81.02,30600.0,65.0121,65.1642,64.7879,64.868,30600.0
2012-05-18 11:50:00,81.03,81.1,80.9,80.99,56800.0,64.876,64.932,64.7719,64.844,56800.0
2012-05-18 12:00:00,80.99,81.12,80.94,80.97,46000.0,64.844,64.9481,64.8039,64.828,46000.0
2012-05-18 12:10:00,80.97,81.05,80.92,80.96,53400.0,64.828,64.892,64.7879,64.82,53400.0
2012-05-18 12:20:00,80.98,81.05,80.96,81.01,50200.0,64.836,64.892,64.82,64.86,50200.0
2012-05-18 12:30:00,80.99,81.25,80.97,81.24,31900.0,64.844,65.0521,64.828,65.0441,31900.0
2012-05-18 12:40:00,81.26,81.34,81.1,81.14,19400.0,65.0602,65.1242,64.932,64.9641,19400.0
2012-05-18 12:50:00,81.17,81.18,81.05,81.09,9600.0,64.9881,64.9961,64.892,64.924,9600.0
2012-05-18 13:00:00,81.11,81.15,80.81,80.83,26700.0,64.9401,64.9721,64.6999,64.7159,26700.0
2012-05-18 13:10:00,80.88,81.16,80.87,80.97,71400.0,64.7559,64.9801,64.7479,64.828,71400.0
2012-05-18 13:20:00,80.92,81.12,80.91,81.07,40900.0,64.7879,64.9481,64.7799,64.908,40900.0
2012-05-18 13:30:00,81.06,81.13,80.87,80.91,86700.0,64.9,64.9561,64.7479,64.7799,86700.0
2012-05-18 13:40:00,80.86,81.0,80.78,80.94,71300.0,64.7399,64.852,64.6758,64.8039,71300.0
2012-05-18 13:50:00,80.93,81.01,80.77,80.86,56500.0,64.7959,64.86,64.6678,64.7399,56500.0
2012-05-18 14:00:00,80.86,80.94,80.78,80.78,77800.0,64.7399,64.8039,64.6758,64.6758,77800.0
2012-05-18 14:10:00,80.76,80.98,80.7,80.84,18300.0,64.6598,64.836,64.6118,64.7239,18300.0
2012-05-18 14:20:00,80.81,80.85,80.5,80.77,40400.0,64.6999,64.7319,64.4517,64.6678,40400.0
2012-05-18 14:30:00,80.76,80.78,80.49,80.52,46400.0,64.6598,64.6758,64.4437,64.4677,46400.0
2012-05-18 14:40:00,80.49,80.59,80.37,80.59,23000.0,64.4437,64.5237,64.3476,64.5237,23000.0
2012-05-18 14:50:00,80.57,80.67,80.36,80.49,37700.0,64.5077,64.5878,64.3396,64.4437,37700.0
2012-05-18 15:00:00,80.48,80.56,80.25,80.51,56300.0,64.4357,64.4997,64.2515,64.4597,56300.0
2012-05-18 15:10:00,80.52,80.78,80.51,80.7,47000.0,64.4677,64.6758,64.4597,64.6118,47000.0
2012-05-18 15:20:00,80.74,80.74,80.3,80.36,48900.0,64.6438,64.6438,64.2915,64.3396,48900.0
2012-05-18 15:30:00,80.35,80.46,80.2,80.34,50200.0,64.3316,64.4196,64.2115,64.3236,50200.0
2012-05-18 15:40:00,80.33,80.35,80.01,80.24,63800.0,64.3156,64.3316,64.0593,64.2435,63800.0
2012-05-18 15:50:00,80.25,80.62,80.16,80.51,161500.0,64.2515,64.5477,64.1794,64.4597,161500.0
2012-05-21 09:30:00,81.12,82.1,81.12,81.96,90700.0,64.9481,65.7327,64.9481,65.6206,90700.0
2012-05-21 09:40:00,81.99,82.28,81.97,82.2,55000.0,65.6446,65.8768,65.6286,65.8128,55000.0
2012-05-21 09:50:00,82.2,82.2,81.76,81.98,65800.0,65.8128,65.8128,65.4605,65.6366,65800.0
2012-05-21 10:00:00,81.94,82.28,81.91,82.04,67700.0,65.6046,65.8768,65.5806,65.6847,67700.0
2012-05-21 10:10:00,82.02,82.65,81.96,82.58,65100.0,65.6686,66.173,65.6206,66.117,65100.0
2012-05-21 10:20:00,82.56,82.75,82.35,82.66,47600.0,66.101,66.2531,65.9329,66.1811,47600.0
2012-05-21 10:30:00,82.7,82.97,82.68,82.82,37400.0,66.2131,66.4292,66.1971,66.3092,37400.0
2012-05-21 10:40:00,82.78,82.87,82.64,82.8,23500.0,66.2771,66.3492,66.165,66.2931,23500.0
2012-05-21 10:50:00,82.77,83.09,82.75,83.07,30000.0,66.2691,66.5253,66.2531,66.5093,30000.0
2012-05-21 11:00:00,83.07,83.18,82.93,82.93,41000.0,66.5093,66.5974,66.3972,66.3972,41000.0
2012-05-21 11:10:00,82.92,82.95,82.68,82.78,54300.0,66.3892,66.4132,66.1971,66.2771,54300.0
2012-05-21 11:20:00,82.79,82.85,82.5,82.55,49600.0,66.2851,66.3332,66.0529,66.093,49600.0
2012-05-21 11:30:00,82.56,82.72,82.39,82.54,32100.0,66.101,66.2291,65.9649,66.085,32100.0
2012-05-21 11:40:00,82.53,82.67,82.5,82.6,24300.0,66.077,66.1891,66.0529,66.133,24300.0
2012-05-21 11:50:00,82.63,82.68,82.49,82.49,36000.0,66.157,66.1971,66.0449,66.0449,36000.0
2012-05-21 12:00:00,82.46,82.72,82.44,82.71,42700.0,66.0209,66.2291,66.0049,66.2211,42700.0
2012-05-21 12:10:00,82.73,82.81,82.67,82.72,24000.0,66.2371,66.3011,66.1891,66.2291,24000.0
2012-05-21 12:20:00,82.71,82.92,82.71,82.9,19800.0,66.2211,66.3892,66.2211,66.3732,19800.0
2012-05-21 12:30:00,82.9,82.92,82.71,82.89,30400.0,66.3732,66.3892,66.2211,66.3652,30400.0
2012-05-21 12:40:00,82.89,82.89,82.65,82.69,31500.0,66.3652,66.3652,66.173,66.2051,31500.0
2012-05-21 12:50:00,82.7,82.7,82.48,82.54,11500.0,66.2131,66.2131,66.0369,66.085,11500.0
2012-05-21 13:00:00,82.54,82.68,82.45,82.59,46200.0,66.085,66.1971,66.0129,66.125,46200.0
2012-05-21 13:10:00,82.61,82.67,82.51,82.54,78800.0,66.141,66.1891,66.061,66.085,78800.0
2012-05-21 13:20:00,82.54,82.68,82.5,82.6,18900.0,66.085,66.1971,66.0529,66.133,18900.0
2012-05-21 13:30:00,82.59,82.68,82.55,82.55,15200.0,66.125,66.1971,66.093,66.093,15200.0
2012-05-21 13:40:00,82.53,82.74,82.5,82.59,33600.0,66.077,66.2451,66.0529,66.125,33600.0
2012-05-21 13:50:00,82.58,82.74,82.5,82.61,82800.0,66.117,66.2451,66.0529,66.141,82800.0
2012-05-21 14:00:00,82.62,82.69,82.4,82.51,16000.0,66.149,66.2051,65.9729,66.061,16000.0
2012-05-21 14:10:00,82.55,82.58,82.36,82.58,21600.0,66.093,66.117,65.9409,66.117,21600.0
2012-05-21 14:20:00,82.64,82.75,82.51,82.59,16400.0,66.165,66.2531,66.061,66.125,16400.0
2012-05-21 14:30:00,82.6,82.65,82.54,82.55,17200.0,66.133,66.173,66.085,66.093,17200.0
2012-05-21 14:40:00,82.57,82.6,82.5,82.55,41100.0,66.109,66.133,66.0529,66.093,41100.0
2012-05-21 14:50:00,82.56,82.74,82.49,82.58,26600.0,66.101,66.2451,66.0449,66.117,26600.0
2012-05-21 15:00:00,82.58,82.69,82.52,82.56,47100.0,66.117,66.2051,66.069,66.101,47100.0
2012-05-21 15:10:00,82.56,82.7,82.5,82.68,31400.0,66.101,66.2131,66.0529,66.1971,31400.0
2012-05-21 15:20:00,82.71,82.86,82.67,82.71,43500.0,66.2211,66.3412,66.1891,66.2211,43500.0
2012-05-21 15:30:00,82.71,82.73,82.59,82.66,44700.0,66.2211,66.2371,66.125,66.1811,44700.0
2012-05-21 15:40:00,82.62,82.83,82.59,82.8,56300.0,66.149,66.3172,66.125,66.2931,56300.0
2012-05-21 15:50:00,82.79,82.81,82.66,82.74,129400.0,66.2851,66.3011,66.1811,66.2451,129400.0
2012-05-22 09:30:00,82.96,83.27,82.33,82.33,42500.0,66.4212,66.6694,65.9168,65.9168,42500.0
2012-05-22 09:40:00,82.39,82.9,82.36,82.9,19300.0,65.9649,66.3732,65.9409,66.3732,19300.0
2012-05-22 09:50:00,82.87,83.05,82.74,82.78,33900.0,66.3492,66.4933,66.2451,66.2771,33900.0
2012-05-22 10:00:00,82.8,83.09,82.73,83.01,26500.0,66.2931,66.5253,66.2371,66.4613,26500.0
2012-05-22 10:10:00,83.02,83.26,82.93,83.13,36800.0,66.4693,66.6614,66.3972,66.5574,36800.0
2012-05-22 10:20:00,83.11,83.27,83.05,83.11,35000.0,66.5413,66.6694,66.4933,66.5413,35000.0
2012-05-22 10:30:00,83.09,83.23,83.01,83.03,24600.0,66.5253,66.6374,66.4613,66.4773,24600.0
2012-05-22 10:40:00,83.06,83.19,82.92,83.08,118900.0,66.5013,66.6054,66.3892,66.5173,118900.0
2012-05-22 10:50:00,83.07,83.09,82.85,83.07,34400.0,66.5093,66.5253,66.3332,66.5093,34400.0
2012-05-22 11:00:00,83.17,83.37,83.16,83.29,26400.0,66.5894,66.7495,66.5814,66.6855,26400.0
2012-05-22 11:10:00,83.36,83.64,83.3,83.64,18200.0,66.7415,66.9657,66.6935,66.9657,18200.0
2012-05-22 11:20:00,83.61,83.8,83.58,83.58,34500.0,66.9417,67.0938,66.9176,66.9176,34500.0
2012-05-22 11:30:00,83.59,83.64,83.31,83.41,9900.0,66.9256,66.9657,66.7015,66.7815,9900.0
2012-05-22 11:40:00,83.44,83.47,83.22,83.34,9100.0,66.8056,66.8296,66.6294,66.7255,9100.0
2012-05-22 11:50:00,83.37,83.37,83.22,83.25,19400.0,66.7495,66.7495,66.6294,66.6534,19400.0
2012-05-22 12:00:00,83.26,83.26,82.98,82.98,24700.0,66.6614,66.6614,66.4373,66.4373,24700.0
2012-05-22 12:10:00,82.88,83.24,82.83,83.15,12100.0,66.3572,66.6454,66.3172,66.5734,12100.0
2012-05-22 12:20:00,83.17,83.36,83.12,83.33,20900.0,66.5894,66.7415,66.5493,66.7175,20900.0
2012-05-22 12:30:00,83.33,83.35,83.17,83.26,10500.0,66.7175,66.7335,66.5894,66.6614,10500.0
2012-05-22 12:40:00,83.28,83.4,83.18,83.38,6000.0,66.6774,66.7735,66.5974,66.7575,6000.0
2012-05-22 12:50:00,83.35,83.37,83.23,83.33,11800.0,66.7335,66.7495,66.6374,66.7175,11800.0
2012-05-22 13:00:00,83.31,83.55,83.31,83.5,29600.0,66.7015,66.8936,66.7015,66.8536,29600.0
2012-05-22 13:10:00,83.49,83.55,83.23,83.29,12800.0,66.8456,66.8936,66.6374,66.6855,12800.0
2012-05-22 13:20:00,83.27,83.49,83.17,83.37,48400.0,66.6694,66.8456,66.5894,66.7495,48400.0
2012-05-22 13:30:00,83.35,83.49,83.24,83.37,49300.0,66.7335,66.8456,66.6454,66.7495,49300.0
2012-05-22 13:40:00,83.38,83.46,83.21,83.42,58100.0,66.7575,66.8216,66.6214,66.7895,58100.0
2012-05-22 13:50:00,83.44,83.46,83.3,83.39,40600.0,66.8056,66.8216,66.6935,66.7655,40600.0
2012-05-22 14:00:00,83.38,83.65,83.35,83.59,18300.0,66.7575,66.9737,66.7335,66.9256,18300.0
2012-05-22 14:10:00,83.59,83.61,83.4,83.6,28600.0,66.9256,66.9417,66.7735,66.9337,28600.0
2012-05-22 14:20:00,83.61,83.87,83.6,83.71,32100.0,66.9417,67.1498,66.9337,67.0217,32100.0
2012-05-22 14:30:00,83.66,83.78,83.54,83.69,119000.0,66.9817,67.0778,66.8856,67.0057,119000.0
2012-05-22 14:40:00,83.73,83.89,83.67,83.88,48400.0,67.0377,67.1658,66.9897,67.1578,48400.0
2012-05-22 14:50:00,83.92,83.99,83.76,83.9,16500.0,67.1899,67.2459,67.0618,67.1738,16500.0
2012-05-22 15:00:00,83.89,83.94,83.75,83.88,21800.0,67.1658,67.2059,67.0537,67.1578,21800.0
2012-05-22 15:10:00,83.83,83.83,83.51,83.51,22800.0,67.1178,67.1178,66.8616,66.8616,22800.0
2012-05-22 15:20:00,83.56,83.6,83.39,83.4,27500.0,66.9016,66.9337,66.7655,66.7735,27500.0
2012-05-22 15:30:00,83.4,83.43,83.15,83.26,94500.0,66.7735,66.7975,66.5734,66.6614,94500.0
2012-05-22 15:40:00,83.26,83.41,83.06,83.14,85500.0,66.6614,66.7815,66.5013,66.5654,85500.0
2012-05-22 15:50:00,83.11,83.69,83.08,83.65,146300.0,66.5413,67.0057,66.5173,66.9737,146300.0
2012-05-23 09:30:00,82.85,83.18,82.65,82.98,54800.0,66.3332,66.5974,66.173,66.4373,54800.0
2012-05-23 09:40:00,82.95,83.13,82.73,82.75,69000.0,66.4132,66.5574,66.2371,66.2531,69000.0
2012-05-23 09:50:00,82.73,83.45,82.7,83.36,36600.0,66.2371,66.8136,66.2131,66.7415,36600.0
2012-05-23 10:00:00,83.45,83.62,83.25,83.27,40300.0,66.8136,66.9497,66.6534,66.6694,40300.0
2012-05-23 10:10:00,83.28,83.35,82.95,83.09,32400.0,66.6774,66.7335,66.4132,66.5253,32400.0
2012-05-23 10:20:00,83.03,83.05,82.41,82.61,48400.0,66.4773,66.4933,65.9809,66.141,48400.0
2012-05-23 10:30:00,82.61,82.67,82.3,82.32,20800.0,66.141,66.1891,65.8928,65.9088,20800.0
2012-05-23 10:40:00,82.3,82.63,82.23,82.35,27100.0,65.8928,66.157,65.8368,65.9329,27100.0
2012-05-23 10:50:00,82.39,82.69,82.32,82.45,27600.0,65.9649,66.2051,65.9088,66.0129,27600.0
2012-05-23 11:00:00,82.35,82.72,82.18,82.56,17800.0,65.9329,66.2291,65.7967,66.101,17800.0
2012-05-23 11:10:00,82.6,82.73,82.39,82.6,20900.0,66.133,66.2371,65.9649,66.133,20900.0
2012-05-23 11:20:00,82.58,82.64,82.32,82.33,12200.0,66.117,66.165,65.9088,65.9168,12200.0
2012-05-23 11:30:00,82.39,82.54,82.15,82.42,26100.0,65.9649,66.085,65.7727,65.9889,26100.0
2012-05-23 11:40:00,82.41,82.7,82.29,82.33,14200.0,65.9809,66.2131,65.8848,65.9168,14200.0
2012-05-23 11:50:00,82.35,82.5,82.27,82.28,69900.0,65.9329,66.0529,65.8688,65.8768,69900.0
2012-05-23 12:00:00,82.31,82.35,82.07,82.19,22700.0,65.9008,65.9329,65.7087,65.8047,22700.0
2012-05-23 12:10:00,82.24,82.24,82.12,82.18,6700.0,65.8448,65.8448,65.7487,65.7967,6700.0
2012-05-23 12:20:00,82.17,82.17,81.83,81.87,15500.0,65.7887,65.7887,65.5165,65.5485,15500.0
2012-05-23 12:30:00,81.85,82.02,81.85,82.0,19600.0,65.5325,65.6686,65.5325,65.6526,19600.0
2012-05-23 12:40:00,81.96,82.08,81.92,82.06,30400.0,65.6206,65.7167,65.5886,65.7007,30400.0
2012-05-23 12:50:00,82.07,82.12,81.99,82.09,10600.0,65.7087,65.7487,65.6446,65.7247,10600.0
2012-05-23 13:00:00,82.11,82.2,81.98,82.05,7500.0,65.7407,65.8128,65.6366,65.6927,7500.0
2012-05-23 13:10:00,82.06,82.32,82.02,82.05,9700.0,65.7007,65.9088,65.6686,65.6927,9700.0
2012-05-23 13:20:00,82.02,82.6,82.02,82.6,16400.0,65.6686,66.133,65.6686,66.133,16400.0
2012-05-23 13:30:00,82.65,82.78,82.47,82.71,23300.0,66.173,66.2771,66.0289,66.2211,23300.0
2012-05-23 13:40:00,82.85,83.01,82.73,82.96,13000.0,66.3332,66.4613,66.2371,66.4212,13000.0
2012-05-23 13:50:00,82.96,83.11,82.83,83.09,42000.0,66.4212,66.5413,66.3172,66.5253,42000.0
2012-05-23 14:00:00,83.08,83.1,82.91,83.07,51400.0,66.5173,66.5333,66.3812,66.5093,51400.0
2012-05-23 14:10:00,83.04,83.05,82.74,82.76,11300.0,66.4853,66.4933,66.2451,66.2611,11300.0
2012-05-23 14:20:00,82.78,82.85,82.62,82.62,14900.0,66.2771,66.3332,66.149,66.149,14900.0
2012-05-23 14:30:00,82.58,83.04,82.56,82.98,64500.0,66.117,66.4853,66.101,66.4373,64500.0
2012-05-23 14:40:00,82.97,83.28,82.9,83.24,20600.0,66.4292,66.6774,66.3732,66.6454,20600.0
2012-05-23 14:50:00,83.25,83.64,83.25,83.64,30800.0,66.6534,66.9657,66.6534,66.9657,30800.0
2012-05-23 15:00:00,83.58,83.83,83.44,83.8,51600.0,66.9176,67.1178,66.8056,67.0938,51600.0
2012-05-23 15:10:00,83.79,83.98,83.72,83.97,38900.0,67.0858,67.2379,67.0297,67.2299,38900.0
2012-05-23 15:20:00,83.95,84.24,83.9,84.13,58700.0,67.2139,67.4461,67.1738,67.358,58700.0
2012-05-23 15:30:00,84.1,84.69,84.1,84.69,66100.0,67.334,67.8064,67.334,67.8064,66100.0
2012-05-23 15:40:00,84.62,84.99,84.62,84.82,97000.0,67.7503,68.0465,67.7503,67.9104,97000.0
2012-05-23 15:50:00,84.83,84.92,84.56,84.81,132100.0,67.9184,67.9905,67.7023,67.9024,132100.0
2012-05-24 09:30:00,84.96,85.14,84.12,84.34,60100.0,68.0225,68.1666,67.35,67.5261,60100.0
2012-05-24 09:40:00,84.34,84.59,84.26,84.37,111200.0,67.5261,67.7263,67.4621,67.5501,111200.0
2012-05-24 09:50:00,84.44,84.59,84.32,84.33,78500.0,67.6062,67.7263,67.5101,67.5181,78500.0
2012-05-24 10:00:00,84.41,84.48,84.28,84.36,84600.0,67.5822,67.6382,67.4781,67.5421,84600.0
2012-05-24 10:10:00,84.38,84.48,84.18,84.37,65000.0,67.5582,67.6382,67.398,67.5501,65000.0
2012-05-24 10:20:00,84.37,84.48,84.25,84.41,39300.0,67.5501,67.6382,67.4541,67.5822,39300.0
2012-05-24 10:30:00,84.45,84.85,84.39,84.79,27500.0,67.6142,67.9345,67.5662,67.8864,27500.0
2012-05-24 10:40:00,84.8,85.01,84.78,84.86,24900.0,67.8944,68.0626,67.8784,67.9425,24900.0
2012-05-24 10:50:00,84.88,84.96,84.77,84.8,23000.0,67.9585,68.0225,67.8704,67.8944,23000.0
2012-05-24 11:00:00,84.81,84.89,84.56,84.6,36100.0,67.9024,67.9665,67.7023,67.7343,36100.0
2012-05-24 11:10:00,84.63,84.83,84.59,84.7,11700.0,67.7583,67.9184,67.7263,67.8144,11700.0
2012-05-24 11:20:00,84.73,84.73,84.48,84.49,9000.0,67.8384,67.8384,67.6382,67.6462,9000.0
2012-05-24 11:30:00,84.42,84.46,84.09,84.15,12100.0,67.5902,67.6222,67.326,67.374,12100.0
2012-05-24 11:40:00,84.12,84.21,83.85,83.88,17700.0,67.35,67.422,67.1338,67.1578,17700.0
2012-05-24 11:50:00,83.88,83.93,83.73,83.8,19600.0,67.1578,67.1979,67.0377,67.0938,19600.0
2012-05-24 12:00:00,83.83,83.85,83.51,83.75,60000.0,67.1178,67.1338,66.8616,67.0537,60000.0
2012-05-24 12:10:00,83.78,83.95,83.65,83.65,93700.0,67.0778,67.2139,66.9737,66.9737,93700.0
2012-05-24 12:20:00,83.65,83.8,83.65,83.69,19500.0,66.9737,67.0938,66.9737,67.0057,19500.0
2012-05-24 12:30:00,83.66,83.74,83.62,83.72,34600.0,66.9817,67.0457,66.9497,67.0297,34600.0
2012-05-24 12:40:00,83.73,83.81,83.66,83.8,12400.0,67.0377,67.1018,66.9817,67.0938,12400.0
2012-05-24 12:50:00,83.8,83.85,83.64,83.85,19600.0,67.0938,67.1338,66.9657,67.1338,19600.0
2012-05-24 13:00:00,83.89,84.18,83.82,84.06,20700.0,67.1658,67.398,67.1098,67.3019,20700.0
2012-05-24 13:10:00,84.05,84.09,83.87,83.91,13800.0,67.2939,67.326,67.1498,67.1819,13800.0
2012-05-24 13:20:00,83.88,84.01,83.71,83.78,13700.0,67.1578,67.2619,67.0217,67.0778,13700.0
2012-05-24 13:30:00,83.79,83.79,83.63,83.72,24400.0,67.0858,67.0858,66.9577,67.0297,24400.0
2012-05-24 13:40:00,83.7,83.73,83.55,83.55,30300.0,67.0137,67.0377,66.8936,66.8936,30300.0
2012-05-24 13:50:00,83.55,83.59,83.29,83.32,22200.0,66.8936,66.9256,66.6855,66.7095,22200.0
2012-05-24 14:00:00,83.31,83.67,83.29,83.5,19200.0,66.7015,66.9897,66.6855,66.8536,19200.0
2012-05-24 14:10:00,83.5,83.55,83.34,83.55,17400.0,66.8536,66.8936,66.7255,66.8936,17400.0
2012-05-24 14:20:00,83.55,83.62,83.45,83.59,13400.0,66.8936,66.9497,66.8136,66.9256,13400.0
2012-05-24 14:30:00,83.65,83.79,83.56,83.58,63900.0,66.9737,67.0858,66.9016,66.9176,63900.0
2012-05-24 14:40:00,83.57,83.69,83.36,83.69,22000.0,66.9096,67.0057,66.7415,67.0057,22000.0
2012-05-24 14:50:00,83.68,83.7,83.52,83.57,18200.0,66.9977,67.0137,66.8696,66.9096,18200.0
2012-05-24 15:00:00,83.57,83.8,83.55,83.59,19300.0,66.9096,67.0938,66.8936,66.9256,19300.0
2012-05-24 15:10:00,83.58,83.7,83.49,83.67,28900.0,66.9176,67.0137,66.8456,66.9897,28900.0
2012-05-24 15:20:00,83.66,84.18,83.55,83.97,31500.0,66.9817,67.398,66.8936,67.2299,31500.0
2012-05-24 15:30:00,84.01,84.3,83.98,84.2,60200.0,67.2619,67.4941,67.2379,67.414,60200.0
2012-05-24 15:40:00,84.24,84.29,84.01,84.21,77800.0,67.4461,67.4861,67.2619,67.422,77800.0
2012-05-24 15:50:00,84.22,84.45,84.19,84.45,82800.0,67.4301,67.6142,67.406,67.6142,82800.0
2012-05-25 09:30:00,84.33,84.67,83.96,84.04,43200.0,67.5181,67.7903,67.2219,67.2859,43200.0
2012-05-25 09:40:00,84.13,84.2,83.66,83.83,42900.0,67.358,67.414,66.9817,67.1178,42900.0
2012-05-25 09:50:00,83.82,84.15,83.77,84.08,57900.0,67.1098,67.374,67.0698,67.318,57900.0
2012-05-25 10:00:00,84.08,84.1,83.94,83.94,37200.0,67.318,67.334,67.2059,67.2059,37200.0
2012-05-25 10:10:00,84.0,84.14,83.75,84.08,33900.0,67.2539,67.366,67.0537,67.318,33900.0
2012-05-25 10:20:00,84.14,84.3,84.06,84.25,15700.0,67.366,67.4941,67.3019,67.4541,15700.0
2012-05-25 10:30:00,84.25,84.59,84.25,84.52,14900.0,67.4541,67.7263,67.4541,67.6702,14900.0
2012-05-25 10:40:00,84.52,84.59,84.28,84.31,18900.0,67.6702,67.7263,67.4781,67.5021,18900.0
2012-05-25 10:50:00,84.31,84.41,84.16,84.34,15000.0,67.5021,67.5822,67.382,67.5261,15000.0
2012-05-25 11:00:00,84.36,84.68,84.32,84.36,28600.0,67.5421,67.7983,67.5101,67.5421,28600.0
2012-05-25 11:10:00,84.35,84.48,84.31,84.4,49700.0,67.5341,67.6382,67.5021,67.5742,49700.0
2012-05-25 11:20:00,84.39,84.46,84.31,84.36,28000.0,67.5662,67.6222,67.5021,67.5421,28000.0
2012-05-25 11:30:00,84.35,84.42,84.23,84.4,59900.0,67.5341,67.5902,67.4381,67.5742,59900.0
2012-05-25 11:40:00,84.41,84.43,84.34,84.36,45400.0,67.5822,67.5982,67.5261,67.5421,45400.0
2012-05-25 11:50:00,84.41,84.6,84.39,84.53,35200.0,67.5822,67.7343,67.5662,67.6783,35200.0
2012-05-25 12:00:00,84.53,84.6,84.43,84.55,37100.0,67.6783,67.7343,67.5982,67.6943,37100.0
2012-05-25 12:10:00,84.56,84.6,84.4,84.41,25700.0,67.7023,67.7343,67.5742,67.5822,25700.0
2012-05-25 12:20:00,84.43,84.47,84.38,84.39,52000.0,67.5982,67.6302,67.5582,67.5662,52000.0
2012-05-25 12:30:00,84.37,84.46,84.35,84.46,12700.0,67.5501,67.6222,67.5341,67.6222,12700.0
2012-05-25 12:40:00,84.47,84.5,84.39,84.41,11100.0,67.6302,67.6542,67.5662,67.5822,11100.0
2012-05-25 12:50:00,84.42,84.63,84.39,84.61,43800.0,67.5902,67.7583,67.5662,67.7423,43800.0
2012-05-25 13:00:00,84.61,84.64,84.52,84.6,19500.0,67.7423,67.7663,67.6702,67.7343,19500.0
2012-05-25 13:10:00,84.64,84.71,84.59,84.71,11000.0,67.7663,67.8224,67.7263,67.8224,11000.0
2012-05-25 13:20:00,84.72,84.86,84.71,84.85,13100.0,67.8304,67.9425,67.8224,67.9345,13100.0
2012-05-25 13:30:00,84.84,84.89,84.78,84.87,12300.0,67.9264,67.9665,67.8784,67.9505,12300.0
2012-05-25 13:40:00,84.87,84.87,84.79,84.82,10400.0,67.9505,67.9505,67.8864,67.9104,10400.0
2012-05-25 13:50:00,84.81,84.84,84.76,84.76,14500.0,67.9024,67.9264,67.8624,67.8624,14500.0
2012-05-25 14:00:00,84.75,84.84,84.75,84.8,14700.0,67.8544,67.9264,67.8544,67.8944,14700.0
2012-05-25 14:10:00,84.8,84.84,84.75,84.75,52100.0,67.8944,67.9264,67.8544,67.8544,52100.0
2012-05-25 14:20:00,84.74,84.75,84.56,84.67,17500.0,67.8464,67.8544,67.7023,67.7903,17500.0
2012-05-25 14:30:00,84.65,84.77,84.64,84.72,16200.0,67.7743,67.8704,67.7663,67.8304,16200.0
2012-05-25 14:40:00,84.71,84.71,84.4,84.48,25100.0,67.8224,67.8224,67.5742,67.6382,25100.0
2012-05-25 14:50:00,84.49,84.55,84.37,84.39,16800.0,67.6462,67.6943,67.5501,67.5662,16800.0
2012-05-25 15:00:00,84.41,84.56,84.37,84.45,25000.0,67.5822,67.7023,67.5501,67.6142,25000.0
2012-05-25 15:10:00,84.47,84.48,84.37,84.4,28400.0,67.6302,67.6382,67.5501,67.5742,28400.0
2012-05-25 15:20:00,84.39,84.4,84.15,84.25,32100.0,67.5662,67.5742,67.374,67.4541,32100.0
2012-05-25 15:30:00,84.22,84.41,84.14,84.28,35700.0,67.4301,67.5822,67.366,67.4781,35700.0
2012-05-25 15:40:00,84.26,84.38,84.21,84.3,29800.0,67.4621,67.5582,67.422,67.4941,29800.0
2012-05-25 15:50:00,84.33,84.36,84.22,84.32,51300.0,67.5181,67.5421,67.4301,67.5101,51300.0
2012-05-29 09:30:00,85.11,85.39,84.93,85.39,19000.0,68.1426,68.3668,67.9985,68.3668,19000.0
2012-05-29 09:40:00,85.4,85.92,85.34,85.92,23300.0,68.3748,68.7911,68.3268,68.7911,23300.0
2012-05-29 09:50:00,85.9,86.32,85.89,86.28,38000.0,68.7751,69.1114,68.7671,69.0794,38000.0
2012-05-29 10:00:00,86.25,86.52,85.92,86.44,46800.0,69.0554,69.2715,68.7911,69.2075,46800.0
2012-05-29 10:10:00,86.43,86.81,86.23,86.81,51900.0,69.1995,69.5037,69.0393,69.5037,51900.0
2012-05-29 10:20:00,86.79,86.84,86.49,86.53,32200.0,69.4877,69.5277,69.2475,69.2795,32200.0
2012-05-29 10:30:00,86.5,86.66,86.48,86.55,31500.0,69.2555,69.3836,69.2395,69.2955,31500.0
2012-05-29 10:40:00,86.56,86.78,86.53,86.75,40300.0,69.3036,69.4797,69.2795,69.4557,40300.0
2012-05-29 10:50:00,86.76,86.79,86.66,86.73,25400.0,69.4637,69.4877,69.3836,69.4397,25400.0
2012-05-29 11:00:00,86.73,86.82,86.7,86.82,39800.0,69.4397,69.5117,69.4156,69.5117,39800.0
2012-05-29 11:10:00,86.8,86.87,86.77,86.85,49500.0,69.4957,69.5518,69.4717,69.5357,49500.0
2012-05-29 11:20:00,86.86,87.0,86.82,86.99,60000.0,69.5437,69.6558,69.5117,69.6478,60000.0
2012-05-29 11:30:00,86.99,87.0,86.82,86.84,97200.0,69.6478,69.6558,69.5117,69.5277,97200.0
2012-05-29 11:40:00,86.83,86.83,86.56,86.63,65700.0,69.5197,69.5197,69.3036,69.3596,65700.0
2012-05-29 11:50:00,86.65,86.72,86.59,86.65,27800.0,69.3756,69.4317,69.3276,69.3756,27800.0
2012-05-29 12:00:00,86.64,86.72,86.46,86.61,40100.0,69.3676,69.4317,69.2235,69.3436,40100.0
2012-05-29 12:10:00,86.6,86.6,86.27,86.45,36700.0,69.3356,69.3356,69.0714,69.2155,36700.0
2012-05-29 12:20:00,86.44,86.5,86.3,86.46,97000.0,69.2075,69.2555,69.0954,69.2235,97000.0
2012-05-29 12:30:00,86.47,86.47,86.23,86.36,16900.0,69.2315,69.2315,69.0393,69.1434,16900.0
2012-05-29 12:40:00,86.34,86.49,86.29,86.42,22700.0,69.1274,69.2475,69.0874,69.1915,22700.0
2012-05-29 12:50:00,86.42,86.57,86.35,86.38,20600.0,69.1915,69.3116,69.1354,69.1594,20600.0
2012-05-29 13:00:00,86.36,86.47,86.29,86.35,14700.0,69.1434,69.2315,69.0874,69.1354,14700.0
2012-05-29 13:10:00,86.36,86.48,86.3,86.33,18300.0,69.1434,69.2395,69.0954,69.1194,18300.0
2012-05-29 13:20:00,86.33,86.36,86.19,86.2,9400.0,69.1194,69.1434,69.0073,69.0153,9400.0
2012-05-29 13:30:00,86.22,86.28,86.11,86.26,13500.0,69.0313,69.0794,68.9433,69.0634,13500.0
2012-05-29 13:40:00,86.25,86.43,86.23,86.23,15900.0,69.0554,69.1995,69.0393,69.0393,15900.0
2012-05-29 13:50:00,86.26,86.27,86.18,86.25,65600.0,69.0634,69.0714,68.9993,69.0554,65600.0
2012-05-29 14:00:00,86.25,86.27,86.07,86.12,11800.0,69.0554,69.0714,68.9112,68.9513,11800.0
2012-05-29 14:10:00,86.11,86.36,86.11,86.28,21900.0,68.9433,69.1434,68.9433,69.0794,21900.0
2012-05-29 14:20:00,86.28,86.32,86.19,86.32,8700.0,69.0794,69.1114,69.0073,69.1114,8700.0
2012-05-29 14:30:00,86.28,86.32,86.16,86.16,7100.0,69.0794,69.1114,68.9833,68.9833,7100.0
2012-05-29 14:40:00,86.11,86.27,86.1,86.23,26700.0,68.9433,69.0714,68.9353,69.0393,26700.0
2012-05-29 14:50:00,86.25,86.36,86.21,86.34,18700.0,69.0554,69.1434,69.0233,69.1274,18700.0
2012-05-29 15:00:00,86.35,86.41,86.25,86.37,41600.0,69.1354,69.1835,69.0554,69.1514,41600.0
2012-05-29 15:10:00,86.36,86.47,86.3,86.36,22800.0,69.1434,69.2315,69.0954,69.1434,22800.0
2012-05-29 15:20:00,86.35,86.39,86.29,86.34,26700.0,69.1354,69.1674,69.0874,69.1274,26700.0
2012-05-29 15:30:00,86.33,86.61,86.33,86.4,64700.0,69.1194,69.3436,69.1194,69.1755,64700.0
2012-05-29 15:40:00,86.4,86.61,86.4,86.56,56000.0,69.1755,69.3436,69.1755,69.3036,56000.0
2012-05-29 15:50:00,86.57,86.66,86.41,86.47,91000.0,69.3116,69.3836,69.1835,69.2315,91000.0
2012-05-30 09:30:00,85.2,85.28,84.31,84.39,68000.0,68.2147,68.2787,67.5021,67.5662,68000.0
2012-05-30 09:40:00,84.35,84.81,84.29,84.75,44400.0,67.5341,67.9024,67.4861,67.8544,44400.0
2012-05-30 09:50:00,84.7,84.83,84.37,84.57,39400.0,67.8144,67.9184,67.5501,67.7103,39400.0
2012-05-30 10:00:00,84.59,84.61,84.31,84.43,44200.0,67.7263,67.7423,67.5021,67.5982,44200.0
2012-05-30 10:10:00,84.47,84.53,84.3,84.34,30500.0,67.6302,67.6783,67.4941,67.5261,30500.0
2012-05-30 10:20:00,84.37,84.61,84.25,84.61,23900.0,67.5501,67.7423,67.4541,67.7423,23900.0
2012-05-30 10:30:00,84.53,84.71,84.4,84.5,30500.0,67.6783,67.8224,67.5742,67.6542,30500.0
2012-05-30 10:40:00,84.53,84.64,84.43,84.48,26100.0,67.6783,67.7663,67.5982,67.6382,26100.0
2012-05-30 10:50:00,84.47,84.6,84.4,84.45,27600.0,67.6302,67.7343,67.5742,67.6142,27600.0
2012-05-30 11:00:00,84.44,84.72,84.39,84.72,53100.0,67.6062,67.8304,67.5662,67.8304,53100.0
2012-05-30 11:10:00,84.72,84.79,84.65,84.69,15800.0,67.8304,67.8864,67.7743,67.8064,15800.0
2012-05-30 11:20:00,84.75,84.81,84.64,84.76,29500.0,67.8544,67.9024,67.7663,67.8624,29500.0
2012-05-30 11:30:00,84.75,84.79,84.5,84.67,24400.0,67.8544,67.8864,67.6542,67.7903,24400.0
2012-05-30 11:40:00,84.66,84.77,84.61,84.72,20900.0,67.7823,67.8704,67.7423,67.8304,20900.0
2012-05-30 11:50:00,84.7,84.84,84.68,84.75,18900.0,67.8144,67.9264,67.7983,67.8544,18900.0
2012-05-30 12:00:00,84.71,84.75,84.37,84.69,16800.0,67.8224,67.8544,67.5501,67.8064,16800.0
2012-05-30 12:10:00,84.67,84.69,84.52,84.6,33500.0,67.7903,67.8064,67.6702,67.7343,33500.0
2012-05-30 12:20:00,84.59,84.63,84.39,84.46,21400.0,67.7263,67.7583,67.5662,67.6222,21400.0
2012-05-30 12:30:00,84.45,84.68,84.45,84.64,10800.0,67.6142,67.7983,67.6142,67.7663,10800.0
2012-05-30 12:40:00,84.65,84.74,84.59,84.72,12000.0,67.7743,67.8464,67.7263,67.8304,12000.0
2012-05-30 12:50:00,84.69,84.77,84.61,84.65,18200.0,67.8064,67.8704,67.7423,67.7743,18200.0
2012-05-30 13:00:00,84.7,84.76,84.51,84.58,18700.0,67.8144,67.8624,67.6622,67.7183,18700.0
2012-05-30 13:10:00,84.56,84.68,84.5,84.64,17000.0,67.7023,67.7983,67.6542,67.7663,17000.0
2012-05-30 13:20:00,84.65,84.65,84.58,84.59,8100.0,67.7743,67.7743,67.7183,67.7263,8100.0
2012-05-30 13:30:00,84.63,84.91,84.57,84.86,16800.0,67.7583,67.9825,67.7103,67.9425,16800.0
2012-05-30 13:40:00,84.8,84.9,84.65,84.76,13100.0,67.8944,67.9745,67.7743,67.8624,13100.0
2012-05-30 13:50:00,84.78,84.84,84.68,84.73,11200.0,67.8784,67.9264,67.7983,67.8384,11200.0
2012-05-30 14:00:00,84.77,84.95,84.77,84.82,14000.0,67.8704,68.0145,67.8704,67.9104,14000.0
2012-05-30 14:10:00,84.8,84.92,84.72,84.88,9000.0,67.8944,67.9905,67.8304,67.9585,9000.0
2012-05-30 14:20:00,84.89,84.92,84.69,84.77,12500.0,67.9665,67.9905,67.8064,67.8704,12500.0
2012-05-30 14:30:00,84.8,84.82,84.65,84.72,13700.0,67.8944,67.9104,67.7743,67.8304,13700.0
2012-05-30 14:40:00,84.71,84.83,84.65,84.69,12400.0,67.8224,67.9184,67.7743,67.8064,12400.0
2012-05-30 14:50:00,84.68,84.71,84.57,84.62,13500.0,67.7983,67.8224,67.7103,67.7503,13500.0
2012-05-30 15:00:00,84.58,84.71,84.37,84.51,42300.0,67.7183,67.8224,67.5501,67.6622,42300.0
2012-05-30 15:10:00,84.5,84.55,84.31,84.55,22200.0,67.6542,67.6943,67.5021,67.6943,22200.0
2012-05-30 15:20:00,84.54,84.81,84.42,84.72,22200.0,67.6863,67.9024,67.5902,67.8304,22200.0
2012-05-30 15:30:00,84.72,84.72,84.49,84.66,32500.0,67.8304,67.8304,67.6462,67.7823,32500.0
2012-05-30 15:40:00,84.67,84.7,84.49,84.6,30400.0,67.7903,67.8144,67.6462,67.7343,30400.0
2012-05-30 15:50:00,84.61,84.71,84.49,84.49,76200.0,67.7423,67.8224,67.6462,67.6462,76200.0
2012-05-31 09:30:00,82.89,83.59,82.42,82.42,147400.0,66.3652,66.9256,65.9889,65.9889,147400.0
2012-05-31 09:40:00,82.42,82.43,81.29,81.29,129600.0,65.9889,65.9969,65.0842,65.0842,129600.0
2012-05-31 09:50:00,81.3,81.71,81.11,81.57,91600.0,65.0922,65.4204,64.9401,65.3084,91600.0
2012-05-31 10:00:00,81.57,81.65,81.32,81.34,64400.0,65.3084,65.3724,65.1082,65.1242,64400.0
2012-05-31 10:10:00,81.39,81.5,81.13,81.41,53300.0,65.1642,65.2523,64.9561,65.1802,53300.0
2012-05-31 10:20:00,81.4,81.61,81.38,81.46,94100.0,65.1722,65.3404,65.1562,65.2203,94100.0
2012-05-31 10:30:00,81.48,81.67,81.46,81.53,49600.0,65.2363,65.3884,65.2203,65.2763,49600.0
2012-05-31 10:40:00,81.54,81.6,81.21,81.3,32400.0,65.2843,65.3324,65.0201,65.0922,32400.0
2012-05-31 10:50:00,81.29,81.49,81.14,81.28,62200.0,65.0842,65.2443,64.9641,65.0762,62200.0
2012-05-31 11:00:00,81.29,81.34,81.02,81.2,53600.0,65.0842,65.1242,64.868,65.0121,53600.0
2012-05-31 11:10:00,81.22,81.34,81.02,81.05,40100.0,65.0281,65.1242,64.868,64.892,40100.0
2012-05-31 11:20:00,81.03,81.12,81.0,81.08,33900.0,64.876,64.9481,64.852,64.916,33900.0
2012-05-31 11:30:00,81.05,81.3,81.04,81.25,108400.0,64.892,65.0922,64.884,65.0521,108400.0
2012-05-31 11:40:00,81.25,81.26,81.11,81.11,21700.0,65.0521,65.0602,64.9401,64.9401,21700.0
2012-05-31 11:50:00,81.13,81.28,81.13,81.21,49800.0,64.9561,65.0762,64.9561,65.0201,49800.0
2012-05-31 12:00:00,81.22,81.55,81.18,81.48,37000.0,65.0281,65.2923,64.9961,65.2363,37000.0
2012-05-31 12:10:00,81.5,81.52,81.3,81.5,167600.0,65.2523,65.2683,65.0922,65.2523,167600.0
2012-05-31 12:20:00,81.49,81.83,81.42,81.82,88700.0,65.2443,65.5165,65.1883,65.5085,88700.0
2012-05-31 12:30:00,81.77,81.89,81.49,81.58,34300.0,65.4685,65.5646,65.2443,65.3164,34300.0
2012-05-31 12:40:00,81.57,81.83,81.55,81.82,16300.0,65.3084,65.5165,65.2923,65.5085,16300.0
2012-05-31 12:50:00,81.82,81.91,81.76,81.85,29900.0,65.5085,65.5806,65.4605,65.5325,29900.0
2012-05-31 13:00:00,81.84,82.06,81.83,81.92,57500.0,65.5245,65.7007,65.5165,65.5886,57500.0
2012-05-31 13:10:00,81.91,82.04,81.85,81.97,53300.0,65.5806,65.6847,65.5325,65.6286,53300.0
2012-05-31 13:20:00,81.97,82.0,81.8,81.84,22600.0,65.6286,65.6526,65.4925,65.5245,22600.0
2012-05-31 13:30:00,81.84,82.01,81.73,81.76,57900.0,65.5245,65.6606,65.4365,65.4605,57900.0
2012-05-31 13:40:00,81.72,81.75,81.57,81.6,25900.0,65.4284,65.4525,65.3084,65.3324,25900.0
2012-05-31 13:50:00,81.59,81.64,81.48,81.6,23400.0,65.3244,65.3644,65.2363,65.3324,23400.0
2012-05-31 14:00:00,81.58,81.91,81.54,81.87,20100.0,65.3164,65.5806,65.2843,65.5485,20100.0
2012-05-31 14:10:00,81.88,81.98,81.83,81.88,18100.0,65.5565,65.6366,65.5165,65.5565,18100.0
2012-05-31 14:20:00,81.87,82.01,81.74,81.83,21800.0,65.5485,65.6606,65.4445,65.5165,21800.0
2012-05-31 14:30:00,81.83,82.02,81.8,81.87,48600.0,65.5165,65.6686,65.4925,65.5485,48600.0
2012-05-31 14:40:00,81.9,81.92,81.7,81.75,32300.0,65.5726,65.5886,65.4124,65.4525,32300.0
2012-05-31 14:50:00,81.74,81.85,81.6,81.83,37000.0,65.4445,65.5325,65.3324,65.5165,37000.0
2012-05-31 15:00:00,81.83,81.84,81.59,81.74,26400.0,65.5165,65.5245,65.3244,65.4445,26400.0
2012-05-31 15:10:00,81.76,81.94,81.76,81.86,34400.0,65.4605,65.6046,65.4605,65.5405,34400.0
2012-05-31 15:20:00,81.86,82.02,81.86,82.0,91700.0,65.5405,65.6686,65.5405,65.6526,91700.0
2012-05-31 15:30:00,82.0,82.52,81.99,82.34,93700.0,65.6526,66.069,65.6446,65.9248,93700.0
2012-05-31 15:40:00,82.35,82.4,81.78,81.82,124600.0,65.9329,65.9729,65.4765,65.5085,124600.0
2012-05-31 15:50:00,81.83,81.9,81.65,81.67,171600.0,65.5165,65.5726,65.3724,65.3884,171600.0
2012-06-01 09:30:00,80.14,80.18,79.1,79.11,212000.0,64.1634,64.1955,63.3308,63.3388,212000.0
2012-06-01 09:40:00,79.13,79.41,78.81,78.81,173400.0,63.3548,63.579,63.0986,63.0986,173400.0
2012-06-01 09:50:00,78.86,79.3,78.8,79.15,134400.0,63.1386,63.4909,63.0906,63.3708,134400.0
2012-06-01 10:00:00,79.23,79.75,79.09,79.48,252400.0,63.4348,63.8512,63.3228,63.635,252400.0
2012-06-01 10:10:00,79.48,79.53,79.2,79.36,109000.0,63.635,63.675,63.4108,63.5389,109000.0
2012-06-01 10:20:00,79.34,79.41,79.02,79.07,103800.0,63.5229,63.579,63.2667,63.3067,103800.0
2012-06-01 10:30:00,79.05,79.2,78.93,79.14,80800.0,63.2907,63.4108,63.1947,63.3628,80800.0
2012-06-01 10:40:00,79.14,79.29,79.01,79.02,101100.0,63.3628,63.4829,63.2587,63.2667,101100.0
2012-06-01 10:50:00,79.02,79.05,78.89,78.95,73000.0,63.2667,63.2907,63.1626,63.2107,73000.0
2012-06-01 11:00:00,78.97,79.04,78.78,78.8,34000.0,63.2267,63.2827,63.0746,63.0906,34000.0
2012-06-01 11:10:00,78.8,79.0,78.78,78.87,27300.0,63.0906,63.2507,63.0746,63.1466,27300.0
2012-06-01 11:20:00,78.88,79.01,78.82,78.92,86800.0,63.1546,63.2587,63.1066,63.1866,86800.0
2012-06-01 11:30:00,78.9,78.93,78.75,78.78,34500.0,63.1706,63.1947,63.0505,63.0746,34500.0
2012-06-01 11:40:00,78.8,78.95,78.75,78.88,56500.0,63.0906,63.2107,63.0505,63.1546,56500.0
2012-06-01 11:50:00,78.9,79.05,78.8,78.87,58100.0,63.1706,63.2907,63.0906,63.1466,58100.0
2012-06-01 12:00:00,78.87,78.89,78.81,78.88,63000.0,63.1466,63.1626,63.0986,63.1546,63000.0
2012-06-01 12:10:00,78.87,78.91,78.65,78.65,65000.0,63.1466,63.1786,62.9705,62.9705,65000.0
2012-06-01 12:20:00,78.65,78.66,78.5,78.52,46300.0,62.9705,62.9785,62.8504,62.8664,46300.0
2012-06-01 12:30:00,78.52,78.58,78.45,78.51,23700.0,62.8664,62.9144,62.8103,62.8584,23700.0
2012-06-01 12:40:00,78.5,78.68,78.5,78.61,24300.0,62.8504,62.9945,62.8504,62.9385,24300.0
2012-06-01 12:50:00,78.62,78.72,78.51,78.52,34900.0,62.9465,63.0265,62.8584,62.8664,34900.0
2012-06-01 13:00:00,78.51,78.65,78.5,78.58,27600.0,62.8584,62.9705,62.8504,62.9144,27600.0
2012-06-01 13:10:00,78.61,78.7,78.56,78.61,26400.0,62.9385,63.0105,62.8984,62.9385,26400.0
2012-06-01 13:20:00,78.61,78.66,78.48,78.51,36400.0,62.9385,62.9785,62.8344,62.8584,36400.0
2012-06-01 13:30:00,78.5,78.56,78.32,78.32,48500.0,62.8504,62.8984,62.7063,62.7063,48500.0
2012-06-01 13:40:00,78.33,78.41,78.27,78.28,44000.0,62.7143,62.7783,62.6662,62.6742,44000.0
2012-06-01 13:50:00,78.27,78.27,78.01,78.04,82700.0,62.6662,62.6662,62.4581,62.4821,82700.0
2012-06-01 14:00:00,78.02,78.22,77.89,78.15,67200.0,62.4661,62.6262,62.362,62.5702,67200.0
2012-06-01 14:10:00,78.14,78.2,77.88,77.92,66300.0,62.5621,62.6102,62.354,62.386,66300.0
2012-06-01 14:20:00,77.92,78.21,77.9,78.1,57400.0,62.386,62.6182,62.37,62.5301,57400.0
2012-06-01 14:30:00,78.11,78.21,78.02,78.12,69400.0,62.5381,62.6182,62.4661,62.5461,69400.0
2012-06-01 14:40:00,78.12,78.12,77.93,77.97,72200.0,62.5461,62.5461,62.394,62.426,72200.0
2012-06-01 14:50:00,77.97,78.03,77.7,77.73,109800.0,62.426,62.4741,62.2099,62.2339,109800.0
2012-06-01 15:00:00,77.72,77.8,77.65,77.7,107200.0,62.2259,62.2899,62.1698,62.2099,107200.0
2012-06-01 15:10:00,77.71,77.88,77.64,77.69,74200.0,62.2179,62.354,62.1618,62.2019,74200.0
2012-06-01 15:20:00,77.71,77.9,77.68,77.78,54300.0,62.2179,62.37,62.1939,62.2739,54300.0
2012-06-01 15:30:00,77.77,77.96,77.65,77.67,85100.0,62.2659,62.418,62.1698,62.1858,85100.0
2012-06-01 15:40:00,77.66,78.03,77.65,77.99,222500.0,62.1778,62.4741,62.1698,62.4421,222500.0
2012-06-01 15:50:00,77.98,78.05,77.83,77.87,232800.0,62.434,62.4901,62.314,62.346,232800.0
2012-06-04 09:30:00,77.95,78.34,77.72,78.28,45300.0,62.41,62.7223,62.2259,62.6742,45300.0
2012-06-04 09:40:00,78.25,78.25,77.8,77.88,67500.0,62.6502,62.6502,62.2899,62.354,67500.0
2012-06-04 09:50:00,77.88,77.96,77.78,77.82,88600.0,62.354,62.418,62.2739,62.3059,88600.0
2012-06-04 10:00:00,77.83,77.83,77.3,77.36,114900.0,62.314,62.314,61.8896,61.9376,114900.0
2012-06-04 10:10:00,77.36,77.6,77.24,77.6,106100.0,61.9376,62.1298,61.8416,62.1298,106100.0
2012-06-04 10:20:00,77.62,77.7,77.47,77.56,41800.0,62.1458,62.2099,62.0257,62.0978,41800.0
2012-06-04 10:30:00,77.57,77.64,77.42,77.54,50700.0,62.1058,62.1618,61.9857,62.0818,50700.0
2012-06-04 10:40:00,77.53,77.75,77.49,77.57,62900.0,62.0738,62.2499,62.0417,62.1058,62900.0
2012-06-04 10:50:00,77.59,77.77,77.56,77.69,51800.0,62.1218,62.2659,62.0978,62.2019,51800.0
2012-06-04 11:00:00,77.67,77.76,77.41,77.42,37700.0,62.1858,62.2579,61.9777,61.9857,37700.0
2012-06-04 11:10:00,77.44,77.51,76.96,76.98,78100.0,62.0017,62.0577,61.6174,61.6334,78100.0
2012-06-04 11:20:00,76.96,76.96,76.71,76.71,70700.0,61.6174,61.6174,61.4172,61.4172,70700.0
2012-06-04 11:30:00,76.75,76.86,76.65,76.78,75900.0,61.4493,61.5373,61.3692,61.4733,75900.0
2012-06-04 11:40:00,76.74,76.83,76.68,76.81,41100.0,61.4413,61.5133,61.3932,61.4973,41100.0
2012-06-04 11:50:00,76.78,76.85,76.63,76.63,44100.0,61.4733,61.5293,61.3532,61.3532,44100.0
2012-06-04 12:00:00,76.63,76.75,76.6,76.68,53200.0,61.3532,61.4493,61.3292,61.3932,53200.0
2012-06-04 12:10:00,76.68,76.71,76.05,76.38,97100.0,61.3932,61.4172,60.8888,61.153,97100.0
2012-06-04 12:20:00,76.37,76.39,75.95,75.99,146900.0,61.145,61.161,60.8087,60.8408,146900.0
2012-06-04 12:30:00,76.01,76.11,75.65,76.07,113900.0,60.8568,60.9368,60.5686,60.9048,113900.0
2012-06-04 12:40:00,76.09,76.25,76.08,76.23,35000.0,60.9208,61.0489,60.9128,61.0329,35000.0
2012-06-04 12:50:00,76.21,76.23,76.03,76.03,31200.0,61.0169,61.0329,60.8728,60.8728,31200.0
2012-06-04 13:00:00,76.06,76.15,75.96,75.96,45000.0,60.8968,60.9689,60.8168,60.8168,45000.0
2012-06-04 13:10:00,75.97,75.99,75.81,75.92,64300.0,60.8248,60.8408,60.6967,60.7847,64300.0
2012-06-04 13:20:00,75.91,75.99,75.77,75.99,65800.0,60.7767,60.8408,60.6646,60.8408,65800.0
2012-06-04 13:30:00,75.98,76.46,75.91,76.43,83600.0,60.8328,61.2171,60.7767,61.1931,83600.0
2012-06-04 13:40:00,76.43,76.84,76.43,76.56,155400.0,61.1931,61.5213,61.1931,61.2971,155400.0
2012-06-04 13:50:00,76.57,76.67,76.32,76.56,52500.0,61.3051,61.3852,61.105,61.2971,52500.0
2012-06-04 14:00:00,76.58,76.72,76.51,76.58,90900.0,61.3131,61.4252,61.2571,61.3131,90900.0
2012-06-04 14:10:00,76.6,76.98,76.6,76.94,61100.0,61.3292,61.6334,61.3292,61.6014,61100.0
2012-06-04 14:20:00,76.95,77.45,76.94,77.34,54100.0,61.6094,62.0097,61.6014,61.9216,54100.0
2012-06-04 14:30:00,77.32,77.69,77.26,77.54,56200.0,61.9056,62.2019,61.8576,62.0818,56200.0
2012-06-04 14:40:00,77.54,77.69,77.43,77.64,31200.0,62.0818,62.2019,61.9937,62.1618,31200.0
2012-06-04 14:50:00,77.61,77.69,77.37,77.42,48200.0,62.1378,62.2019,61.9457,61.9857,48200.0
2012-06-04 15:00:00,77.42,77.52,77.38,77.42,35100.0,61.9857,62.0658,61.9537,61.9857,35100.0
2012-06-04 15:10:00,77.44,77.51,77.25,77.43,62600.0,62.0017,62.0577,61.8496,61.9937,62600.0
2012-06-04 15:20:00,77.44,77.65,77.35,77.55,61000.0,62.0017,62.1698,61.9296,62.0898,61000.0
2012-06-04 15:30:00,77.55,77.55,77.29,77.47,64500.0,62.0898,62.0898,61.8816,62.0257,64500.0
2012-06-04 15:40:00,77.47,77.8,77.41,77.78,103200.0,62.0257,62.2899,61.9777,62.2739,103200.0
2012-06-04 15:50:00,77.77,77.94,77.73,77.79,142600.0,62.2659,62.402,62.2339,62.2819,142600.0
2012-06-05 09:30:00,77.38,77.61,77.08,77.26,52700.0,61.9537,62.1378,61.7135,61.8576,52700.0
2012-06-05 09:40:00,77.22,77.34,76.75,77.28,77600.0,61.8256,61.9216,61.4493,61.8736,77600.0
2012-06-05 09:50:00,77.31,77.73,77.01,77.61,53500.0,61.8976,62.2339,61.6574,62.1378,53500.0
2012-06-05 10:00:00,77.57,78.27,77.57,78.21,55200.0,62.1058,62.6662,62.1058,62.6182,55200.0
2012-06-05 10:10:00,78.18,78.26,77.97,78.08,42100.0,62.5942,62.6582,62.426,62.5141,42100.0
2012-06-05 10:20:00,78.09,78.32,78.04,78.15,31900.0,62.5221,62.7063,62.4821,62.5702,31900.0
2012-06-05 10:30:00,78.17,78.2,77.55,77.58,46700.0,62.5862,62.6102,62.0898,62.1138,46700.0
2012-06-05 10:40:00,77.56,77.56,77.19,77.2,44200.0,62.0978,62.0978,61.8015,61.8095,44200.0
2012-06-05 10:50:00,77.19,77.25,76.93,77.15,41800.0,61.8015,61.8496,61.5934,61.7695,41800.0
2012-06-05 11:00:00,77.12,77.34,77.0,77.33,30800.0,61.7455,61.9216,61.6494,61.9136,30800.0
2012-06-05 11:10:00,77.34,77.68,77.33,77.68,36400.0,61.9216,62.1939,61.9136,62.1939,36400.0
2012-06-05 11:20:00,77.68,77.75,77.6,77.6,35100.0,62.1939,62.2499,62.1298,62.1298,35100.0
2012-06-05 11:30:00,77.59,77.77,77.38,77.55,31200.0,62.1218,62.2659,61.9537,62.0898,31200.0
2012-06-05 11:40:00,77.54,77.6,77.39,77.53,23100.0,62.0818,62.1298,61.9617,62.0738,23100.0
2012-06-05 11:50:00,77.48,77.51,77.19,77.2,55900.0,62.0337,62.0577,61.8015,61.8095,55900.0
2012-06-05 12:00:00,77.16,77.56,77.16,77.44,16600.0,61.7775,62.0978,61.7775,62.0017,16600.0
2012-06-05 12:10:00,77.45,77.56,77.37,77.53,27500.0,62.0097,62.0978,61.9457,62.0738,27500.0
2012-06-05 12:20:00,77.52,77.69,77.5,77.61,29700.0,62.0658,62.2019,62.0497,62.1378,29700.0
2012-06-05 12:30:00,77.65,78.04,77.62,77.95,42000.0,62.1698,62.4821,62.1458,62.41,42000.0
2012-06-05 12:40:00,77.93,77.94,77.68,77.74,15000.0,62.394,62.402,62.1939,62.2419,15000.0
2012-06-05 12:50:00,77.73,77.87,77.73,77.83,25500.0,62.2339,62.346,62.2339,62.314,25500.0
2012-06-05 13:00:00,77.87,77.94,77.71,77.93,21600.0,62.346,62.402,62.2179,62.394,21600.0
2012-06-05 13:10:00,77.9,77.99,77.81,77.95,33300.0,62.37,62.4421,62.2979,62.41,33300.0
2012-06-05 13:20:00,77.92,77.99,77.88,77.96,25300.0,62.386,62.4421,62.354,62.418,25300.0
2012-06-05 13:30:00,77.96,78.01,77.88,77.9,22400.0,62.418,62.4581,62.354,62.37,22400.0
2012-06-05 13:40:00,77.91,78.16,77.9,78.13,21800.0,62.378,62.5782,62.37,62.5541,21800.0
2012-06-05 13:50:00,78.13,78.28,78.11,78.21,19600.0,62.5541,62.6742,62.5381,62.6182,19600.0
2012-06-05 14:00:00,78.21,78.34,78.03,78.27,23200.0,62.6182,62.7223,62.4741,62.6662,23200.0
2012-06-05 14:10:00,78.26,78.4,78.22,78.39,32700.0,62.6582,62.7703,62.6262,62.7623,32700.0
2012-06-05 14:20:00,78.39,78.49,78.31,78.44,24700.0,62.7623,62.8424,62.6983,62.8023,24700.0
2012-06-05 14:30:00,78.44,78.44,78.3,78.33,29900.0,62.8023,62.8023,62.6903,62.7143,29900.0
2012-06-05 14:40:00,78.31,78.44,78.29,78.41,42700.0,62.6983,62.8023,62.6822,62.7783,42700.0
2012-06-05 14:50:00,78.41,78.48,78.36,78.4,24800.0,62.7783,62.8344,62.7383,62.7703,24800.0
2012-06-05 15:00:00,78.42,78.55,78.33,78.37,40000.0,62.7863,62.8904,62.7143,62.7463,40000.0
2012-06-05 15:10:00,78.31,78.41,78.27,78.36,35200.0,62.6983,62.7783,62.6662,62.7383,35200.0
2012-06-05 15:20:00,78.36,78.42,78.28,78.32,36600.0,62.7383,62.7863,62.6742,62.7063,36600.0
2012-06-05 15:30:00,78.32,78.51,78.28,78.5,43100.0,62.7063,62.8584,62.6742,62.8504,43100.0
2012-06-05 15:40:00,78.49,78.54,78.37,78.48,48800.0,62.8424,62.8824,62.7463,62.8344,48800.0
2012-06-05 15:50:00,78.5,78.59,78.36,78.36,104300.0,62.8504,62.9224,62.7383,62.7383,104300.0
2012-06-06 09:30:00,79.08,79.72,78.85,79.11,63700.0,63.3148,63.8272,63.1306,63.3388,63700.0
2012-06-06 09:40:00,79.14,79.44,79.1,79.31,64100.0,63.3628,63.603,63.3308,63.4989,64100.0
2012-06-06 09:50:00,79.29,79.66,79.17,79.49,69300.0,63.4829,63.7791,63.3868,63.643,69300.0
2012-06-06 10:00:00,79.55,79.74,79.51,79.74,38300.0,63.6911,63.8432,63.659,63.8432,38300.0
2012-06-06 10:10:00,79.75,79.84,79.65,79.79,40600.0,63.8512,63.9232,63.7711,63.8832,40600.0
2012-06-06 10:20:00,79.77,79.81,79.48,79.49,48500.0,63.8672,63.8992,63.635,63.643,48500.0
2012-06-06 10:30:00,79.48,79.64,79.46,79.52,35400.0,63.635,63.7631,63.619,63.667,35400.0
2012-06-06 10:40:00,79.53,79.76,79.52,79.72,30800.0,63.675,63.8592,63.667,63.8272,30800.0
2012-06-06 10:50:00,79.72,79.81,79.65,79.75,68500.0,63.8272,63.8992,63.7711,63.8512,68500.0
2012-06-06 11:00:00,79.71,80.02,79.68,80.02,58500.0,63.8192,64.0674,63.7951,64.0674,58500.0
2012-06-06 11:10:00,80.04,80.14,79.92,79.94,32800.0,64.0834,64.1634,63.9873,64.0033,32800.0
2012-06-06 11:20:00,79.97,80.07,79.93,80.02,25100.0,64.0273,64.1074,63.9953,64.0674,25100.0
2012-06-06 11:30:00,80.0,80.03,79.86,80.0,36700.0,64.0513,64.0754,63.9393,64.0513,36700.0
2012-06-06 11:40:00,79.99,80.09,79.97,80.09,10600.0,64.0433,64.1234,64.0273,64.1234,10600.0
2012-06-06 11:50:00,80.11,80.12,79.95,80.0,44600.0,64.1394,64.1474,64.0113,64.0513,44600.0
2012-06-06 12:00:00,80.03,80.15,80.03,80.07,11300.0,64.0754,64.1714,64.0754,64.1074,11300.0
2012-06-06 12:10:00,80.09,80.18,80.07,80.11,33300.0,64.1234,64.1955,64.1074,64.1394,33300.0
2012-06-06 12:20:00,80.11,80.2,80.07,80.15,21300.0,64.1394,64.2115,64.1074,64.1714,21300.0
2012-06-06 12:30:00,80.15,80.21,80.11,80.13,12500.0,64.1714,64.2195,64.1394,64.1554,12500.0
2012-06-06 12:40:00,80.12,80.3,80.12,80.18,13400.0,64.1474,64.2915,64.1474,64.1955,13400.0
2012-06-06 12:50:00,80.2,80.27,80.05,80.1,22000.0,64.2115,64.2675,64.0914,64.1314,22000.0
2012-06-06 13:00:00,80.14,80.18,80.09,80.12,17900.0,64.1634,64.1955,64.1234,64.1474,17900.0
2012-06-06 13:10:00,80.1,80.13,80.01,80.04,19000.0,64.1314,64.1554,64.0593,64.0834,19000.0
2012-06-06 13:20:00,80.05,80.09,79.96,80.09,22000.0,64.0914,64.1234,64.0193,64.1234,22000.0
2012-06-06 13:30:00,80.08,80.18,80.05,80.16,20100.0,64.1154,64.1955,64.0914,64.1794,20100.0
2012-06-06 13:40:00,80.16,80.19,80.07,80.07,29300.0,64.1794,64.2035,64.1074,64.1074,29300.0
2012-06-06 13:50:00,80.11,80.11,80.03,80.04,13100.0,64.1394,64.1394,64.0754,64.0834,13100.0
2012-06-06 14:00:00,80.03,80.14,79.9,79.9,24900.0,64.0754,64.1634,63.9713,63.9713,24900.0
2012-06-06 14:10:00,79.9,80.04,79.8,80.04,21900.0,63.9713,64.0834,63.8912,64.0834,21900.0
2012-06-06 14:20:00,80.02,80.05,79.91,79.98,25300.0,64.0674,64.0914,63.9793,64.0353,25300.0
2012-06-06 14:30:00,79.96,80.1,79.93,80.06,27600.0,64.0193,64.1314,63.9953,64.0994,27600.0
2012-06-06 14:40:00,80.04,80.09,79.95,79.96,23800.0,64.0834,64.1234,64.0113,64.0193,23800.0
2012-06-06 14:50:00,79.97,80.0,79.73,79.79,85400.0,64.0273,64.0513,63.8352,63.8832,85400.0
2012-06-06 15:00:00,79.8,79.96,79.8,79.94,29000.0,63.8912,64.0193,63.8912,64.0033,29000.0
2012-06-06 15:10:00,79.93,80.0,79.78,79.78,25400.0,63.9953,64.0513,63.8752,63.8752,25400.0
2012-06-06 15:20:00,79.78,79.91,79.73,79.8,43700.0,63.8752,63.9793,63.8352,63.8912,43700.0
2012-06-06 15:30:00,79.8,79.96,79.8,79.8,34400.0,63.8912,64.0193,63.8912,63.8912,34400.0
2012-06-06 15:40:00,79.81,80.27,79.79,80.11,46400.0,63.8992,64.2675,63.8832,64.1394,46400.0
2012-06-06 15:50:00,80.14,80.26,80.04,80.26,73200.0,64.1634,64.2595,64.0834,64.2595,73200.0
2012-06-07 09:30:00,80.58,82.97,80.56,82.86,108800.0,64.5157,66.4292,64.4997,66.3412,108800.0
2012-06-07 09:40:00,82.85,82.85,82.47,82.53,47000.0,66.3332,66.3332,66.0289,66.077,47000.0
2012-06-07 09:50:00,82.49,82.71,82.32,82.41,60300.0,66.0449,66.2211,65.9088,65.9809,60300.0
2012-06-07 10:00:00,82.38,82.49,81.73,81.77,72500.0,65.9569,66.0449,65.4365,65.4685,72500.0
2012-06-07 10:10:00,81.74,81.76,81.06,81.08,28100.0,65.4445,65.4605,64.9,64.916,28100.0
2012-06-07 10:20:00,81.06,81.49,81.01,81.48,78200.0,64.9,65.2443,64.86,65.2363,78200.0
2012-06-07 10:30:00,81.45,81.6,80.96,81.0,44100.0,65.2123,65.3324,64.82,64.852,44100.0
2012-06-07 10:40:00,81.0,81.25,81.0,81.05,32900.0,64.852,65.0521,64.852,64.892,32900.0
2012-06-07 10:50:00,81.01,81.07,80.81,81.07,29500.0,64.86,64.908,64.6999,64.908,29500.0
2012-06-07 11:00:00,81.07,81.19,80.96,81.08,15600.0,64.908,65.0041,64.82,64.916,15600.0
2012-06-07 11:10:00,81.08,81.08,80.84,80.93,73900.0,64.916,64.916,64.7239,64.7959,73900.0
2012-06-07 11:20:00,80.93,81.28,80.93,81.11,34200.0,64.7959,65.0762,64.7959,64.9401,34200.0
2012-06-07 11:30:00,81.12,81.33,81.07,81.27,24300.0,64.9481,65.1162,64.908,65.0682,24300.0
2012-06-07 11:40:00,81.29,81.44,81.28,81.4,19600.0,65.0842,65.2043,65.0762,65.1722,19600.0
2012-06-07 11:50:00,81.43,81.48,81.28,81.31,12800.0,65.1963,65.2363,65.0762,65.1002,12800.0
2012-06-07 12:00:00,81.27,81.28,80.97,81.09,13400.0,65.0682,65.0762,64.828,64.924,13400.0
2012-06-07 12:10:00,81.08,81.52,81.06,81.47,27400.0,64.916,65.2683,64.9,65.2283,27400.0
2012-06-07 12:20:00,81.44,81.61,81.43,81.54,20400.0,65.2043,65.3404,65.1963,65.2843,20400.0
2012-06-07 12:30:00,81.54,81.54,81.38,81.4,16200.0,65.2843,65.2843,65.1562,65.1722,16200.0
2012-06-07 12:40:00,81.42,81.49,81.25,81.35,14000.0,65.1883,65.2443,65.0521,65.1322,14000.0
2012-06-07 12:50:00,81.3,81.37,81.21,81.26,15000.0,65.0922,65.1482,65.0201,65.0602,15000.0
2012-06-07 13:00:00,81.26,81.36,81.18,81.23,8900.0,65.0602,65.1402,64.9961,65.0361,8900.0
2012-06-07 13:10:00,81.24,81.39,81.2,81.37,16600.0,65.0441,65.1642,65.0121,65.1482,16600.0
2012-06-07 13:20:00,81.39,81.5,81.34,81.48,20100.0,65.1642,65.2523,65.1242,65.2363,20100.0
2012-06-07 13:30:00,81.47,81.52,81.4,81.45,12300.0,65.2283,65.2683,65.1722,65.2123,12300.0
2012-06-07 13:40:00,81.46,81.51,81.44,81.46,5100.0,65.2203,65.2603,65.2043,65.2203,5100.0
2012-06-07 13:50:00,81.43,81.45,81.23,81.32,9100.0,65.1963,65.2123,65.0361,65.1082,9100.0
2012-06-07 14:00:00,81.28,81.37,81.2,81.21,11800.0,65.0762,65.1482,65.0121,65.0201,11800.0
2012-06-07 14:10:00,81.22,81.39,81.22,81.39,6100.0,65.0281,65.1642,65.0281,65.1642,6100.0
2012-06-07 14:20:00,81.39,81.48,81.38,81.45,7500.0,65.1642,65.2363,65.1562,65.2123,7500.0
2012-06-07 14:30:00,81.43,81.45,81.28,81.3,19200.0,65.1963,65.2123,65.0762,65.0922,19200.0
2012-06-07 14:40:00,81.36,81.45,81.31,81.38,13000.0,65.1402,65.2123,65.1002,65.1562,13000.0
2012-06-07 14:50:00,81.38,81.47,81.27,81.45,20500.0,65.1562,65.2283,65.0682,65.2123,20500.0
2012-06-07 15:00:00,81.46,81.49,81.26,81.37,22500.0,65.2203,65.2443,65.0602,65.1482,22500.0
2012-06-07 15:10:00,81.36,81.46,81.08,81.17,35300.0,65.1402,65.2203,64.916,64.9881,35300.0
2012-06-07 15:20:00,81.2,81.24,80.99,81.01,39200.0,65.0121,65.0441,64.844,64.86,39200.0
2012-06-07 15:30:00,81.0,81.12,80.94,81.01,74300.0,64.852,64.9481,64.8039,64.86,74300.0
2012-06-07 15:40:00,81.0,81.08,80.93,81.02,103800.0,64.852,64.916,64.7959,64.868,103800.0
2012-06-07 15:50:00,81.01,81.01,80.67,80.81,126800.0,64.86,64.86,64.5878,64.6999,126800.0
2012-06-08 09:30:00,80.22,80.26,79.94,79.96,50400.0,64.2275,64.2595,64.0033,64.0193,50400.0
2012-06-08 09:40:00,79.97,80.06,79.87,80.03,37700.0,64.0273,64.0994,63.9473,64.0754,37700.0
2012-06-08 09:50:00,80.02,80.15,79.88,80.07,52600.0,64.0674,64.1714,63.9553,64.1074,52600.0
2012-06-08 10:00:00,80.09,80.56,80.05,80.4,36500.0,64.1234,64.4997,64.0914,64.3716,36500.0
2012-06-08 10:10:00,80.42,80.44,80.23,80.25,33000.0,64.3876,64.4036,64.2355,64.2515,33000.0
2012-06-08 10:20:00,80.26,80.36,80.14,80.27,28700.0,64.2595,64.3396,64.1634,64.2675,28700.0
2012-06-08 10:30:00,80.27,80.42,80.24,80.42,27200.0,64.2675,64.3876,64.2435,64.3876,27200.0
2012-06-08 10:40:00,80.42,81.08,80.35,80.96,27200.0,64.3876,64.916,64.3316,64.82,27200.0
2012-06-08 10:50:00,80.96,81.11,80.84,81.11,31000.0,64.82,64.9401,64.7239,64.9401,31000.0
2012-06-08 11:00:00,81.13,81.13,80.94,80.98,13400.0,64.9561,64.9561,64.8039,64.836,13400.0
2012-06-08 11:10:00,80.97,81.1,80.93,81.06,16700.0,64.828,64.932,64.7959,64.9,16700.0
2012-06-08 11:20:00,81.04,81.06,80.86,80.86,14100.0,64.884,64.9,64.7399,64.7399,14100.0
2012-06-08 11:30:00,80.89,81.11,80.87,81.05,23500.0,64.7639,64.9401,64.7479,64.892,23500.0
2012-06-08 11:40:00,81.06,81.08,81.01,81.05,6300.0,64.9,64.916,64.86,64.892,6300.0
2012-06-08 11:50:00,81.04,81.09,80.82,80.86,20900.0,64.884,64.924,64.7079,64.7399,20900.0
2012-06-08 12:00:00,80.85,81.09,80.84,80.94,21500.0,64.7319,64.924,64.7239,64.8039,21500.0
2012-06-08 12:10:00,80.95,81.05,80.88,81.0,13100.0,64.812,64.892,64.7559,64.852,13100.0
2012-06-08 12:20:00,81.02,81.08,80.95,81.06,14300.0,64.868,64.916,64.812,64.9,14300.0
2012-06-08 12:30:00,81.07,81.36,81.07,81.25,15000.0,64.908,65.1402,64.908,65.0521,15000.0
2012-06-08 12:40:00,81.26,81.41,81.26,81.41,12300.0,65.0602,65.1802,65.0602,65.1802,12300.0
2012-06-08 12:50:00,81.43,81.45,81.36,81.43,18200.0,65.1963,65.2123,65.1402,65.1963,18200.0
2012-06-08 13:00:00,81.43,81.62,81.42,81.62,19100.0,65.1963,65.3484,65.1883,65.3484,19100.0
2012-06-08 13:10:00,81.61,81.67,81.42,81.53,15100.0,65.3404,65.3884,65.1883,65.2763,15100.0
2012-06-08 13:20:00,81.51,81.59,81.38,81.41,12000.0,65.2603,65.3244,65.1562,65.1802,12000.0
2012-06-08 13:30:00,81.42,81.48,81.27,81.27,11200.0,65.1883,65.2363,65.0682,65.0682,11200.0
2012-06-08 13:40:00,81.27,81.27,81.19,81.23,8900.0,65.0682,65.0682,65.0041,65.0361,8900.0
2012-06-08 13:50:00,81.27,81.37,81.27,81.27,10100.0,65.0682,65.1482,65.0682,65.0682,10100.0
2012-06-08 14:00:00,81.27,81.28,81.12,81.26,9500.0,65.0682,65.0762,64.9481,65.0602,9500.0
2012-06-08 14:10:00,81.26,81.27,81.03,81.03,27500.0,65.0602,65.0682,64.876,64.876,27500.0
2012-06-08 14:20:00,81.05,81.21,81.05,81.18,10100.0,64.892,65.0201,64.892,64.9961,10100.0
2012-06-08 14:30:00,81.18,81.33,81.16,81.25,11800.0,64.9961,65.1162,64.9801,65.0521,11800.0
2012-06-08 14:40:00,81.27,81.29,81.07,81.07,15200.0,65.0682,65.0842,64.908,64.908,15200.0
2012-06-08 14:50:00,81.08,81.16,81.0,81.01,14000.0,64.916,64.9801,64.852,64.86,14000.0
2012-06-08 15:00:00,81.02,81.16,81.0,81.14,15400.0,64.868,64.9801,64.852,64.9641,15400.0
2012-06-08 15:10:00,81.17,81.3,81.14,81.26,11300.0,64.9881,65.0922,64.9641,65.0602,11300.0
2012-06-08 15:20:00,81.25,81.31,81.16,81.16,14800.0,65.0521,65.1002,64.9801,64.9801,14800.0
2012-06-08 15:30:00,81.17,81.22,81.08,81.19,19600.0,64.9881,65.0281,64.916,65.0041,19600.0
2012-06-08 15:40:00,81.2,81.42,81.15,81.38,22900.0,65.0121,65.1883,64.9721,65.1562,22900.0
2012-06-08 15:50:00,81.38,81.38,81.02,81.21,108100.0,65.1562,65.1562,64.868,65.0201,108100.0
2012-06-11 09:30:00,82.32,82.47,81.35,81.47,41000.0,65.9088,66.0289,65.1322,65.2283,41000.0
2012-06-11 09:40:00,81.4,81.5,80.95,81.11,50000.0,65.1722,65.2523,64.812,64.9401,50000.0
2012-06-11 09:50:00,81.09,81.3,80.79,80.86,67100.0,64.924,65.0922,64.6839,64.7399,67100.0
2012-06-11 10:00:00,80.89,80.99,80.5,80.53,59800.0,64.7639,64.844,64.4517,64.4757,59800.0
2012-06-11 10:10:00,80.55,81.0,80.42,80.74,42400.0,64.4917,64.852,64.3876,64.6438,42400.0
2012-06-11 10:20:00,80.72,80.9,80.62,80.79,22400.0,64.6278,64.7719,64.5477,64.6839,22400.0
2012-06-11 10:30:00,80.73,81.15,80.69,81.1,31300.0,64.6358,64.9721,64.6038,64.932,31300.0
2012-06-11 10:40:00,81.1,81.11,80.92,80.98,29700.0,64.932,64.9401,64.7879,64.836,29700.0
2012-06-11 10:50:00,80.98,81.03,80.7,80.77,57600.0,64.836,64.876,64.6118,64.6678,57600.0
2012-06-11 11:00:00,80.72,81.08,80.72,81.08,54800.0,64.6278,64.916,64.6278,64.916,54800.0
2012-06-11 11:10:00,81.04,81.12,80.97,81.07,34400.0,64.884,64.9481,64.828,64.908,34400.0
2012-06-11 11:20:00,81.04,81.17,80.98,81.13,26900.0,64.884,64.9881,64.836,64.9561,26900.0
2012-06-11 11:30:00,81.07,81.39,81.01,81.39,20100.0,64.908,65.1642,64.86,65.1642,20100.0
2012-06-11 11:40:00,81.4,81.4,81.29,81.36,16800.0,65.1722,65.1722,65.0842,65.1402,16800.0
2012-06-11 11:50:00,81.38,81.38,81.0,81.23,21400.0,65.1562,65.1562,64.852,65.0361,21400.0
2012-06-11 12:00:00,81.23,81.3,81.03,81.12,16100.0,65.0361,65.0922,64.876,64.9481,16100.0
2012-06-11 12:10:00,81.11,81.18,80.98,81.12,21600.0,64.9401,64.9961,64.836,64.9481,21600.0
2012-06-11 12:20:00,81.16,81.17,81.03,81.05,22800.0,64.9801,64.9881,64.876,64.892,22800.0
2012-06-11 12:30:00,81.08,81.24,81.0,81.24,25200.0,64.916,65.0441,64.852,65.0441,25200.0
2012-06-11 12:40:00,81.23,81.33,81.14,81.3,15400.0,65.0361,65.1162,64.9641,65.0922,15400.0
2012-06-11 12:50:00,81.32,81.42,81.29,81.37,24500.0,65.1082,65.1883,65.0842,65.1482,24500.0
2012-06-11 13:00:00,81.37,81.48,81.35,81.45,16700.0,65.1482,65.2363,65.1322,65.2123,16700.0
2012-06-11 13:10:00,81.46,81.65,81.44,81.57,18800.0,65.2203,65.3724,65.2043,65.3084,18800.0
2012-06-11 13:20:00,81.53,81.53,81.44,81.48,25700.0,65.2763,65.2763,65.2043,65.2363,25700.0
2012-06-11 13:30:00,81.48,81.53,81.31,81.41,20600.0,65.2363,65.2763,65.1002,65.1802,20600.0
2012-06-11 13:40:00,81.38,81.38,81.15,81.15,6000.0,65.1562,65.1562,64.9721,64.9721,6000.0
2012-06-11 13:50:00,81.17,81.27,81.17,81.26,17100.0,64.9881,65.0682,64.9881,65.0602,17100.0
2012-06-11 14:00:00,81.23,81.25,80.7,80.93,61900.0,65.0361,65.0521,64.6118,64.7959,61900.0
2012-06-11 14:10:00,80.86,80.95,80.65,80.71,23800.0,64.7399,64.812,64.5718,64.6198,23800.0
2012-06-11 14:20:00,80.71,80.95,80.67,80.91,32600.0,64.6198,64.812,64.5878,64.7799,32600.0
2012-06-11 14:30:00,80.91,81.06,80.9,80.93,41200.0,64.7799,64.9,64.7719,64.7959,41200.0
2012-06-11 14:40:00,80.92,80.98,80.82,80.89,27900.0,64.7879,64.836,64.7079,64.7639,27900.0
2012-06-11 14:50:00,80.88,81.0,80.8,80.86,28500.0,64.7559,64.852,64.6919,64.7399,28500.0
2012-06-11 15:00:00,80.87,81.02,80.85,80.94,57000.0,64.7479,64.868,64.7319,64.8039,57000.0
2012-06-11 15:10:00,80.95,80.99,80.6,80.6,54400.0,64.812,64.844,64.5317,64.5317,54400.0
2012-06-11 15:20:00,80.6,80.63,80.5,80.52,43000.0,64.5317,64.5557,64.4517,64.4677,43000.0
2012-06-11 15:30:00,80.53,80.74,80.5,80.6,68600.0,64.4757,64.6438,64.4517,64.5317,68600.0
2012-06-11 15:40:00,80.63,80.77,80.5,80.54,81000.0,64.5557,64.6678,64.4517,64.4837,81000.0
2012-06-11 15:50:00,80.51,80.55,80.2,80.28,233100.0,64.4597,64.4917,64.2115,64.2755,233100.0
2012-06-12 09:30:00,81.0,81.12,80.65,81.0,60500.0,64.852,64.9481,64.5718,64.852,60500.0
2012-06-12 09:40:00,81.03,81.56,80.98,81.52,118900.0,64.876,65.3003,64.836,65.2683,118900.0
2012-06-12 09:50:00,81.44,81.76,81.29,81.31,42500.0,65.2043,65.4605,65.0842,65.1002,42500.0
2012-06-12 10:00:00,81.35,81.59,80.92,81.03,69000.0,65.1322,65.3244,64.7879,64.876,69000.0
2012-06-12 10:10:00,81.03,81.15,80.88,81.01,65100.0,64.876,64.9721,64.7559,64.86,65100.0
2012-06-12 10:20:00,81.02,81.16,80.98,80.99,53900.0,64.868,64.9801,64.836,64.844,53900.0
2012-06-12 10:30:00,80.99,80.99,80.6,80.8,37200.0,64.844,64.844,64.5317,64.6919,37200.0
2012-06-12 10:40:00,80.79,81.39,80.74,81.26,47600.0,64.6839,65.1642,64.6438,65.0602,47600.0
2012-06-12 10:50:00,81.32,81.5,81.17,81.45,41000.0,65.1082,65.2523,64.9881,65.2123,41000.0
2012-06-12 11:00:00,81.43,81.81,81.43,81.7,32000.0,65.1963,65.5005,65.1963,65.4124,32000.0
2012-06-12 11:10:00,81.7,81.88,81.52,81.6,31300.0,65.4124,65.5565,65.2683,65.3324,31300.0
2012-06-12 11:20:00,81.64,82.1,81.63,82.03,53600.0,65.3644,65.7327,65.3564,65.6766,53600.0
2012-06-12 11:30:00,82.06,82.08,81.77,81.83,40100.0,65.7007,65.7167,65.4685,65.5165,40100.0
2012-06-12 11:40:00,81.83,81.89,81.7,81.7,24500.0,65.5165,65.5646,65.4124,65.4124,24500.0
2012-06-12 11:50:00,81.68,81.75,81.43,81.47,27300.0,65.3964,65.4525,65.1963,65.2283,27300.0
2012-06-12 12:00:00,81.47,81.48,81.17,81.18,46700.0,65.2283,65.2363,64.9881,64.9961,46700.0
2012-06-12 12:10:00,81.19,81.24,81.07,81.19,29300.0,65.0041,65.0441,64.908,65.0041,29300.0
2012-06-12 12:20:00,81.17,81.35,81.11,81.27,27700.0,64.9881,65.1322,64.9401,65.0682,27700.0
2012-06-12 12:30:00,81.28,81.36,81.17,81.33,28400.0,65.0762,65.1402,64.9881,65.1162,28400.0
2012-06-12 12:40:00,81.3,81.34,81.22,81.23,16300.0,65.0922,65.1242,65.0281,65.0361,16300.0
2012-06-12 12:50:00,81.24,81.25,81.11,81.15,11200.0,65.0441,65.0521,64.9401,64.9721,11200.0
2012-06-12 13:00:00,81.16,81.18,81.07,81.16,9900.0,64.9801,64.9961,64.908,64.9801,9900.0
2012-06-12 13:10:00,81.16,81.41,81.16,81.37,29100.0,64.9801,65.1802,64.9801,65.1482,29100.0
2012-06-12 13:20:00,81.37,81.43,81.15,81.15,20200.0,65.1482,65.1963,64.9721,64.9721,20200.0
2012-06-12 13:30:00,81.21,81.3,81.16,81.24,18500.0,65.0201,65.0922,64.9801,65.0441,18500.0
2012-06-12 13:40:00,81.25,81.31,81.01,81.06,28900.0,65.0521,65.1002,64.86,64.9,28900.0
2012-06-12 13:50:00,81.07,81.16,80.97,81.01,37000.0,64.908,64.9801,64.828,64.86,37000.0
2012-06-12 14:00:00,81.0,81.2,81.0,81.05,16000.0,64.852,65.0121,64.852,64.892,16000.0
2012-06-12 14:10:00,81.06,81.14,81.0,81.14,27100.0,64.9,64.9641,64.852,64.9641,27100.0
2012-06-12 14:20:00,81.13,81.17,81.0,81.05,22900.0,64.9561,64.9881,64.852,64.892,22900.0
2012-06-12 14:30:00,81.06,81.48,81.06,81.45,22600.0,64.9,65.2363,64.9,65.2123,22600.0
2012-06-12 14:40:00,81.46,81.6,81.37,81.59,19500.0,65.2203,65.3324,65.1482,65.3244,19500.0
2012-06-12 14:50:00,81.59,81.6,81.41,81.52,42500.0,65.3244,65.3324,65.1802,65.2683,42500.0
2012-06-12 15:00:00,81.51,81.63,81.45,81.62,21900.0,65.2603,65.3564,65.2123,65.3484,21900.0
2012-06-12 15:10:00,81.62,81.62,81.48,81.53,27500.0,65.3484,65.3484,65.2363,65.2763,27500.0
2012-06-12 15:20:00,81.53,81.74,81.46,81.7,63600.0,65.2763,65.4445,65.2203,65.4124,63600.0
2012-06-12 15:30:00,81.73,81.73,81.46,81.67,43200.0,65.4365,65.4365,65.2203,65.3884,43200.0
2012-06-12 15:40:00,81.68,81.87,81.61,81.79,43100.0,65.3964,65.5485,65.3404,65.4845,43100.0
2012-06-12 15:50:00,81.79,81.83,81.73,81.75,140900.0,65.4845,65.5165,65.4365,65.4525,140900.0
2012-06-13 09:30:00,81.14,81.14,79.32,79.6,137800.0,64.9641,64.9641,63.5069,63.7311,137800.0
2012-06-13 09:40:00,79.57,79.86,79.43,79.49,66300.0,63.7071,63.9393,63.595,63.643,66300.0
2012-06-13 09:50:00,79.48,79.64,79.39,79.42,127200.0,63.635,63.7631,63.563,63.587,127200.0
2012-06-13 10:00:00,79.42,79.45,79.24,79.41,129200.0,63.587,63.611,63.4429,63.579,129200.0
2012-06-13 10:10:00,79.41,79.68,79.35,79.61,150100.0,63.579,63.7951,63.5309,63.7391,150100.0
2012-06-13 10:20:00,79.63,80.06,79.63,79.99,91300.0,63.7551,64.0994,63.7551,64.0433,91300.0
2012-06-13 10:30:00,79.94,80.54,79.94,80.4,64000.0,64.0033,64.4837,64.0033,64.3716,64000.0
2012-06-13 10:40:00,80.43,80.55,80.22,80.23,32600.0,64.3956,64.4917,64.2275,64.2355,32600.0
2012-06-13 10:50:00,80.29,80.43,80.27,80.35,75200.0,64.2835,64.3956,64.2675,64.3316,75200.0
2012-06-13 11:00:00,80.39,80.39,79.62,79.62,47600.0,64.3636,64.3636,63.7471,63.7471,47600.0
2012-06-13 11:10:00,79.68,79.86,79.6,79.65,69000.0,63.7951,63.9393,63.7311,63.7711,69000.0
2012-06-13 11:20:00,79.65,79.8,79.54,79.57,55800.0,63.7711,63.8912,63.683,63.7071,55800.0
2012-06-13 11:30:00,79.57,79.82,79.53,79.73,62100.0,63.7071,63.9072,63.675,63.8352,62100.0
2012-06-13 11:40:00,79.7,79.77,79.44,79.5,40000.0,63.8112,63.8672,63.603,63.651,40000.0
2012-06-13 11:50:00,79.49,79.64,79.25,79.36,97100.0,63.643,63.7631,63.4509,63.5389,97100.0
2012-06-13 12:00:00,79.36,79.37,78.91,78.97,79700.0,63.5389,63.5469,63.1786,63.2267,79700.0
2012-06-13 12:10:00,78.97,78.98,78.77,78.84,131700.0,63.2267,63.2347,63.0666,63.1226,131700.0
2012-06-13 12:20:00,78.83,78.85,78.68,78.82,117500.0,63.1146,63.1306,62.9945,63.1066,117500.0
2012-06-13 12:30:00,78.81,79.34,78.69,79.31,105000.0,63.0986,63.5229,63.0025,63.4989,105000.0
2012-06-13 12:40:00,79.34,79.44,79.21,79.27,63600.0,63.5229,63.603,63.4188,63.4669,63600.0
2012-06-13 12:50:00,79.26,79.39,79.2,79.36,37500.0,63.4589,63.563,63.4108,63.5389,37500.0
2012-06-13 13:00:00,79.36,79.65,79.36,79.65,38300.0,63.5389,63.7711,63.5389,63.7711,38300.0
2012-06-13 13:10:00,79.69,79.75,79.6,79.74,20400.0,63.8031,63.8512,63.7311,63.8432,20400.0
2012-06-13 13:20:00,79.73,79.78,79.54,79.73,26000.0,63.8352,63.8752,63.683,63.8352,26000.0
2012-06-13 13:30:00,79.78,79.99,79.73,79.88,19000.0,63.8752,64.0433,63.8352,63.9553,19000.0
2012-06-13 13:40:00,79.86,79.86,79.57,79.59,35800.0,63.9393,63.9393,63.7071,63.7231,35800.0
2012-06-13 13:50:00,79.56,79.7,79.36,79.4,29000.0,63.6991,63.8112,63.5389,63.571,29000.0
2012-06-13 14:00:00,79.39,79.65,79.36,79.55,22100.0,63.563,63.7711,63.5389,63.6911,22100.0
2012-06-13 14:10:00,79.55,79.59,79.44,79.54,27300.0,63.6911,63.7231,63.603,63.683,27300.0
2012-06-13 14:20:00,79.54,79.65,79.5,79.56,16900.0,63.683,63.7711,63.651,63.6991,16900.0
2012-06-13 14:30:00,79.54,79.61,79.37,79.41,26500.0,63.683,63.7391,63.5469,63.579,26500.0
2012-06-13 14:40:00,79.42,79.47,79.19,79.32,27000.0,63.587,63.627,63.4028,63.5069,27000.0
2012-06-13 14:50:00,79.31,79.31,79.2,79.25,19800.0,63.4989,63.4989,63.4108,63.4509,19800.0
2012-06-13 15:00:00,79.23,79.26,79.03,79.16,44300.0,63.4348,63.4589,63.2747,63.3788,44300.0
2012-06-13 15:10:00,79.18,79.18,78.81,78.81,49800.0,63.3948,63.3948,63.0986,63.0986,49800.0
2012-06-13 15:20:00,78.82,78.89,78.67,78.69,44500.0,63.1066,63.1626,62.9865,63.0025,44500.0
2012-06-13 15:30:00,78.69,79.0,78.65,78.93,54000.0,63.0025,63.2507,62.9705,63.1947,54000.0
2012-06-13 15:40:00,78.95,78.95,78.66,78.69,62900.0,63.2107,63.2107,62.9785,63.0025,62900.0
2012-06-13 15:50:00,78.7,78.94,78.69,78.93,136400.0,63.0105,63.2027,63.0025,63.1947,136400.0
2012-06-14 09:30:00,78.87,79.07,78.52,78.66,34200.0,63.1466,63.3067,62.8664,62.9785,34200.0
2012-06-14 09:40:00,78.65,78.88,78.54,78.88,74700.0,62.9705,63.1546,62.8824,63.1546,74700.0
2012-06-14 09:50:00,78.83,79.32,78.73,79.25,54100.0,63.1146,63.5069,63.0345,63.4509,54100.0
2012-06-14 10:00:00,79.24,79.34,79.0,79.16,57000.0,63.4429,63.5229,63.2507,63.3788,57000.0
2012-06-14 10:10:00,79.2,79.32,79.14,79.25,15800.0,63.4108,63.5069,63.3628,63.4509,15800.0
2012-06-14 10:20:00,79.24,79.35,79.04,79.32,22000.0,63.4429,63.5309,63.2827,63.5069,22000.0
2012-06-14 10:30:00,79.32,79.44,79.13,79.34,25300.0,63.5069,63.603,63.3548,63.5229,25300.0
2012-06-14 10:40:00,79.37,79.57,79.31,79.51,22400.0,63.5469,63.7071,63.4989,63.659,22400.0
2012-06-14 10:50:00,79.51,79.6,79.39,79.51,43900.0,63.659,63.7311,63.563,63.659,43900.0
2012-06-14 11:00:00,79.5,79.57,79.4,79.48,13000.0,63.651,63.7071,63.571,63.635,13000.0
2012-06-14 11:10:00,79.5,79.56,79.39,79.48,31800.0,63.651,63.6991,63.563,63.635,31800.0
2012-06-14 11:20:00,79.43,79.52,79.39,79.4,27800.0,63.595,63.667,63.563,63.571,27800.0
2012-06-14 11:30:00,79.45,79.48,79.14,79.2,23900.0,63.611,63.635,63.3628,63.4108,23900.0
2012-06-14 11:40:00,79.2,79.21,78.96,78.98,39600.0,63.4108,63.4188,63.2187,63.2347,39600.0
2012-06-14 11:50:00,78.98,79.01,78.84,78.84,33000.0,63.2347,63.2587,63.1226,63.1226,33000.0
2012-06-14 12:00:00,78.87,78.94,78.8,78.93,44900.0,63.1466,63.2027,63.0906,63.1947,44900.0
2012-06-14 12:10:00,78.92,79.02,78.74,78.85,40600.0,63.1866,63.2667,63.0425,63.1306,40600.0
2012-06-14 12:20:00,78.84,78.84,78.63,78.63,17200.0,63.1226,63.1226,62.9545,62.9545,17200.0
2012-06-14 12:30:00,78.64,78.64,78.46,78.54,40700.0,62.9625,62.9625,62.8184,62.8824,40700.0
2012-06-14 12:40:00,78.56,78.68,78.55,78.61,17500.0,62.8984,62.9945,62.8904,62.9385,17500.0
2012-06-14 12:50:00,78.63,78.71,78.58,78.67,14900.0,62.9545,63.0185,62.9144,62.9865,14900.0
2012-06-14 13:00:00,78.65,78.9,78.65,78.69,31100.0,62.9705,63.1706,62.9705,63.0025,31100.0
2012-06-14 13:10:00,78.68,78.73,78.61,78.66,16900.0,62.9945,63.0345,62.9385,62.9785,16900.0
2012-06-14 13:20:00,78.61,78.65,78.52,78.53,32400.0,62.9385,62.9705,62.8664,62.8744,32400.0
2012-06-14 13:30:00,78.53,78.53,78.43,78.43,39000.0,62.8744,62.8744,62.7943,62.7943,39000.0
2012-06-14 13:40:00,78.42,78.44,78.32,78.44,24700.0,62.7863,62.8023,62.7063,62.8023,24700.0
2012-06-14 13:50:00,78.45,78.52,78.44,78.47,17800.0,62.8103,62.8664,62.8023,62.8264,17800.0
2012-06-14 14:00:00,78.45,78.54,78.39,78.42,52400.0,62.8103,62.8824,62.7623,62.7863,52400.0
2012-06-14 14:10:00,78.43,78.44,78.33,78.34,25400.0,62.7943,62.8023,62.7143,62.7223,25400.0
2012-06-14 14:20:00,78.33,78.36,77.97,78.14,38500.0,62.7143,62.7383,62.426,62.5621,38500.0
2012-06-14 14:30:00,78.12,78.17,78.07,78.13,29000.0,62.5461,62.5862,62.5061,62.5541,29000.0
2012-06-14 14:40:00,78.14,78.17,78.04,78.05,15500.0,62.5621,62.5862,62.4821,62.4901,15500.0
2012-06-14 14:50:00,78.06,78.08,77.78,77.78,37700.0,62.4981,62.5141,62.2739,62.2739,37700.0
2012-06-14 15:00:00,77.82,78.89,77.81,78.43,64600.0,62.3059,63.1626,62.2979,62.7943,64600.0
2012-06-14 15:10:00,78.46,78.73,78.27,78.27,108100.0,62.8184,63.0345,62.6662,62.6662,108100.0
2012-06-14 15:20:00,78.28,78.4,77.93,77.98,68400.0,62.6742,62.7703,62.394,62.434,68400.0
2012-06-14 15:30:00,77.98,78.32,77.95,78.25,90300.0,62.434,62.7063,62.41,62.6502,90300.0
2012-06-14 15:40:00,78.26,78.61,78.16,78.43,101700.0,62.6582,62.9385,62.5782,62.7943,101700.0
2012-06-14 15:50:00,78.43,78.53,78.29,78.44,123500.0,62.7943,62.8744,62.6822,62.8023,123500.0
2012-06-15 09:30:00,78.36,78.78,78.19,78.5,220800.0,62.7383,63.0746,62.6022,62.8504,220800.0
2012-06-15 09:40:00,78.5,78.86,78.5,78.69,53100.0,62.8504,63.1386,62.8504,63.0025,53100.0
2012-06-15 09:50:00,78.75,78.84,78.43,78.51,48700.0,63.0505,63.1226,62.7943,62.8584,48700.0
2012-06-15 10:00:00,78.59,78.79,78.59,78.66,46200.0,62.9224,63.0826,62.9224,62.9785,46200.0
2012-06-15 10:10:00,78.67,78.7,78.53,78.55,31700.0,62.9865,63.0105,62.8744,62.8904,31700.0
2012-06-15 10:20:00,78.55,78.6,78.18,78.25,52400.0,62.8904,62.9304,62.5942,62.6502,52400.0
2012-06-15 10:30:00,78.27,78.34,78.12,78.26,36800.0,62.6662,62.7223,62.5461,62.6582,36800.0
2012-06-15 10:40:00,78.3,78.71,78.21,78.63,29900.0,62.6903,63.0185,62.6182,62.9545,29900.0
2012-06-15 10:50:00,78.67,78.68,78.54,78.63,27600.0,62.9865,62.9945,62.8824,62.9545,27600.0
2012-06-15 11:00:00,78.59,78.65,78.46,78.48,21300.0,62.9224,62.9705,62.8184,62.8344,21300.0
2012-06-15 11:10:00,78.5,78.71,78.5,78.64,18500.0,62.8504,63.0185,62.8504,62.9625,18500.0
2012-06-15 11:20:00,78.65,78.68,78.55,78.59,11400.0,62.9705,62.9945,62.8904,62.9224,11400.0
2012-06-15 11:30:00,78.57,78.72,78.54,78.6,15000.0,62.9064,63.0265,62.8824,62.9304,15000.0
2012-06-15 11:40:00,78.63,78.7,78.51,78.57,26500.0,62.9545,63.0105,62.8584,62.9064,26500.0
2012-06-15 11:50:00,78.57,78.59,78.5,78.56,32100.0,62.9064,62.9224,62.8504,62.8984,32100.0
2012-06-15 12:00:00,78.55,78.6,78.52,78.52,10000.0,62.8904,62.9304,62.8664,62.8664,10000.0
2012-06-15 12:10:00,78.54,78.6,78.53,78.57,20300.0,62.8824,62.9304,62.8744,62.9064,20300.0
2012-06-15 12:20:00,78.55,78.57,78.49,78.49,66900.0,62.8904,62.9064,62.8424,62.8424,66900.0
2012-06-15 12:30:00,78.49,78.51,78.25,78.28,14900.0,62.8424,62.8584,62.6502,62.6742,14900.0
2012-06-15 12:40:00,78.27,78.3,78.2,78.27,10800.0,62.6662,62.6903,62.6102,62.6662,10800.0
2012-06-15 12:50:00,78.27,78.29,78.17,78.24,26500.0,62.6662,62.6822,62.5862,62.6422,26500.0
2012-06-15 13:00:00,78.25,78.27,78.2,78.21,32500.0,62.6502,62.6662,62.6102,62.6182,32500.0
2012-06-15 13:10:00,78.21,78.48,78.21,78.39,35900.0,62.6182,62.8344,62.6182,62.7623,35900.0
2012-06-15 13:20:00,78.39,78.39,78.11,78.21,9500.0,62.7623,62.7623,62.5381,62.6182,9500.0
2012-06-15 13:30:00,78.25,78.3,78.08,78.12,46900.0,62.6502,62.6903,62.5141,62.5461,46900.0
2012-06-15 13:40:00,78.12,78.19,78.06,78.17,14300.0,62.5461,62.6022,62.4981,62.5862,14300.0
2012-06-15 13:50:00,78.17,78.2,78.08,78.09,18200.0,62.5862,62.6102,62.5141,62.5221,18200.0
2012-06-15 14:00:00,78.12,78.21,78.12,78.2,16000.0,62.5461,62.6182,62.5461,62.6102,16000.0
2012-06-15 14:10:00,78.19,78.32,78.17,78.3,27400.0,62.6022,62.7063,62.5862,62.6903,27400.0
2012-06-15 14:20:00,78.32,78.46,78.31,78.32,17500.0,62.7063,62.8184,62.6983,62.7063,17500.0
2012-06-15 14:30:00,78.38,78.51,78.32,78.51,46000.0,62.7543,62.8584,62.7063,62.8584,46000.0
2012-06-15 14:40:00,78.51,78.58,78.47,78.48,24500.0,62.8584,62.9144,62.8264,62.8344,24500.0
2012-06-15 14:50:00,78.49,78.62,78.42,78.51,37400.0,62.8424,62.9465,62.7863,62.8584,37400.0
2012-06-15 15:00:00,78.51,78.6,78.45,78.59,33000.0,62.8584,62.9304,62.8103,62.9224,33000.0
2012-06-15 15:10:00,78.56,78.69,78.55,78.63,33800.0,62.8984,63.0025,62.8904,62.9545,33800.0
2012-06-15 15:20:00,78.64,78.66,78.47,78.53,44200.0,62.9625,62.9785,62.8264,62.8744,44200.0
2012-06-15 15:30:00,78.53,78.61,78.41,78.41,47500.0,62.8744,62.9385,62.7783,62.7783,47500.0
2012-06-15 15:40:00,78.41,78.58,78.32,78.56,47100.0,62.7783,62.9144,62.7063,62.8984,47100.0
2012-06-15 15:50:00,78.57,78.74,78.54,78.66,110000.0,62.9064,63.0425,62.8824,62.9785,110000.0
2012-06-18 09:30:00,78.28,78.4,77.81,78.09,28800.0,62.6742,62.7703,62.2979,62.5221,28800.0
2012-06-18 09:40:00,78.21,78.51,78.15,78.47,24300.0,62.6182,62.8584,62.5702,62.8264,24300.0
2012-06-18 09:50:00,78.45,78.56,78.28,78.46,16600.0,62.8103,62.8984,62.6742,62.8184,16600.0
2012-06-18 10:00:00,78.45,78.53,78.33,78.41,30300.0,62.8103,62.8744,62.7143,62.7783,30300.0
2012-06-18 10:10:00,78.45,78.54,78.26,78.54,43600.0,62.8103,62.8824,62.6582,62.8824,43600.0
2012-06-18 10:20:00,78.62,78.69,78.49,78.62,6800.0,62.9465,63.0025,62.8424,62.9465,6800.0
2012-06-18 10:30:00,78.64,78.64,78.47,78.52,25100.0,62.9625,62.9625,62.8264,62.8664,25100.0
2012-06-18 10:40:00,78.53,78.94,78.52,78.89,11000.0,62.8744,63.2027,62.8664,63.1626,11000.0
2012-06-18 10:50:00,78.98,79.07,78.72,78.72,12400.0,63.2347,63.3067,63.0265,63.0265,12400.0
2012-06-18 11:00:00,78.75,78.8,78.57,78.61,14300.0,63.0505,63.0906,62.9064,62.9385,14300.0
2012-06-18 11:10:00,78.58,78.62,78.24,78.27,18500.0,62.9144,62.9465,62.6422,62.6662,18500.0
2012-06-18 11:20:00,78.29,78.44,78.19,78.44,15600.0,62.6822,62.8023,62.6022,62.8023,15600.0
2012-06-18 11:30:00,78.44,78.49,78.27,78.31,21700.0,62.8023,62.8424,62.6662,62.6983,21700.0
2012-06-18 11:40:00,78.32,78.57,78.28,78.41,24000.0,62.7063,62.9064,62.6742,62.7783,24000.0
2012-06-18 11:50:00,78.45,78.61,78.35,78.58,15800.0,62.8103,62.9385,62.7303,62.9144,15800.0
2012-06-18 12:00:00,78.55,78.55,78.36,78.43,13500.0,62.8904,62.8904,62.7383,62.7943,13500.0
2012-06-18 12:10:00,78.4,78.58,78.39,78.56,9700.0,62.7703,62.9144,62.7623,62.8984,9700.0
2012-06-18 12:20:00,78.55,78.62,78.51,78.52,11300.0,62.8904,62.9465,62.8584,62.8664,11300.0
2012-06-18 12:30:00,78.53,78.6,78.45,78.48,8400.0,62.8744,62.9304,62.8103,62.8344,8400.0
2012-06-18 12:40:00,78.5,78.67,78.5,78.65,7200.0,62.8504,62.9865,62.8504,62.9705,7200.0
2012-06-18 12:50:00,78.73,78.85,78.55,78.59,27200.0,63.0345,63.1306,62.8904,62.9224,27200.0
2012-06-18 13:00:00,78.61,78.86,78.61,78.84,12800.0,62.9385,63.1386,62.9385,63.1226,12800.0
2012-06-18 13:10:00,78.88,79.03,78.81,78.94,33700.0,63.1546,63.2747,63.0986,63.2027,33700.0
2012-06-18 13:20:00,78.94,79.08,78.89,79.04,17900.0,63.2027,63.3148,63.1626,63.2827,17900.0
2012-06-18 13:30:00,79.03,79.04,78.89,78.89,15700.0,63.2747,63.2827,63.1626,63.1626,15700.0
2012-06-18 13:40:00,78.92,78.99,78.84,78.9,18600.0,63.1866,63.2427,63.1226,63.1706,18600.0
2012-06-18 13:50:00,78.91,79.09,78.89,79.07,18600.0,63.1786,63.3228,63.1626,63.3067,18600.0
2012-06-18 14:00:00,79.06,79.09,78.94,78.98,27200.0,63.2987,63.3228,63.2027,63.2347,27200.0
2012-06-18 14:10:00,79.0,79.28,79.0,79.22,11800.0,63.2507,63.4749,63.2507,63.4268,11800.0
2012-06-18 14:20:00,79.25,79.43,79.23,79.28,30100.0,63.4509,63.595,63.4348,63.4749,30100.0
2012-06-18 14:30:00,79.29,79.35,79.23,79.34,26000.0,63.4829,63.5309,63.4348,63.5229,26000.0
2012-06-18 14:40:00,79.33,79.33,79.11,79.16,13200.0,63.5149,63.5149,63.3388,63.3788,13200.0
2012-06-18 14:50:00,79.16,79.16,79.04,79.09,13100.0,63.3788,63.3788,63.2827,63.3228,13100.0
2012-06-18 15:00:00,79.11,79.25,79.09,79.13,15300.0,63.3388,63.4509,63.3228,63.3548,15300.0
2012-06-18 15:10:00,79.13,79.15,78.79,78.92,18800.0,63.3548,63.3708,63.0826,63.1866,18800.0
2012-06-18 15:20:00,78.91,78.98,78.84,78.94,19600.0,63.1786,63.2347,63.1226,63.2027,19600.0
2012-06-18 15:30:00,78.97,79.1,78.88,79.03,25800.0,63.2267,63.3308,63.1546,63.2747,25800.0
2012-06-18 15:40:00,79.03,79.2,79.0,79.14,33500.0,63.2747,63.4108,63.2507,63.3628,33500.0
2012-06-18 15:50:00,79.13,79.16,79.0,79.12,72400.0,63.3548,63.3788,63.2507,63.3468,72400.0
2012-06-19 09:30:00,79.6,80.18,79.6,80.17,58000.0,63.7311,64.1955,63.7311,64.1875,58000.0
2012-06-19 09:40:00,80.16,80.48,80.09,80.43,35600.0,64.1794,64.4357,64.1234,64.3956,35600.0
2012-06-19 09:50:00,80.46,80.85,80.46,80.81,49600.0,64.4196,64.7319,64.4196,64.6999,49600.0
2012-06-19 10:00:00,80.8,80.95,80.76,80.84,18000.0,64.6919,64.812,64.6598,64.7239,18000.0
2012-06-19 10:10:00,80.86,81.2,80.86,81.18,24900.0,64.7399,65.0121,64.7399,64.9961,24900.0
2012-06-19 10:20:00,81.2,81.29,81.07,81.07,19400.0,65.0121,65.0842,64.908,64.908,19400.0
2012-06-19 10:30:00,81.08,81.21,80.74,80.74,20200.0,64.916,65.0201,64.6438,64.6438,20200.0
2012-06-19 10:40:00,80.73,80.78,80.51,80.59,12000.0,64.6358,64.6758,64.4597,64.5237,12000.0
2012-06-19 10:50:00,80.56,80.79,80.56,80.71,22000.0,64.4997,64.6839,64.4997,64.6198,22000.0
2012-06-19 11:00:00,80.77,80.82,80.63,80.67,28600.0,64.6678,64.7079,64.5557,64.5878,28600.0
2012-06-19 11:10:00,80.67,80.75,80.58,80.61,21400.0,64.5878,64.6518,64.5157,64.5397,21400.0
2012-06-19 11:20:00,80.64,80.76,80.64,80.73,12000.0,64.5638,64.6598,64.5638,64.6358,12000.0
2012-06-19 11:30:00,80.7,80.81,80.7,80.8,12500.0,64.6118,64.6999,64.6118,64.6919,12500.0
2012-06-19 11:40:00,80.84,81.11,80.84,81.09,38900.0,64.7239,64.9401,64.7239,64.924,38900.0
2012-06-19 11:50:00,81.11,81.15,81.04,81.1,19700.0,64.9401,64.9721,64.884,64.932,19700.0
2012-06-19 12:00:00,81.1,81.12,81.0,81.05,19900.0,64.932,64.9481,64.852,64.892,19900.0
2012-06-19 12:10:00,81.04,81.1,80.96,81.0,16500.0,64.884,64.932,64.82,64.852,16500.0
2012-06-19 12:20:00,80.98,81.07,80.95,81.06,10600.0,64.836,64.908,64.812,64.9,10600.0
2012-06-19 12:30:00,81.05,81.08,80.96,81.03,15000.0,64.892,64.916,64.82,64.876,15000.0
2012-06-19 12:40:00,81.03,81.25,81.02,81.19,22400.0,64.876,65.0521,64.868,65.0041,22400.0
2012-06-19 12:50:00,81.19,81.36,81.19,81.34,11600.0,65.0041,65.1402,65.0041,65.1242,11600.0
2012-06-19 13:00:00,81.32,81.32,81.21,81.31,9900.0,65.1082,65.1082,65.0201,65.1002,9900.0
2012-06-19 13:10:00,81.3,81.55,81.27,81.55,31000.0,65.0922,65.2923,65.0682,65.2923,31000.0
2012-06-19 13:20:00,81.56,81.7,81.56,81.7,30000.0,65.3003,65.4124,65.3003,65.4124,30000.0
2012-06-19 13:30:00,81.71,81.85,81.7,81.72,23200.0,65.4204,65.5325,65.4124,65.4284,23200.0
2012-06-19 13:40:00,81.72,81.77,81.63,81.66,17000.0,65.4284,65.4685,65.3564,65.3804,17000.0
2012-06-19 13:50:00,81.68,81.8,81.65,81.75,24200.0,65.3964,65.4925,65.3724,65.4525,24200.0
2012-06-19 14:00:00,81.77,81.83,81.7,81.75,21300.0,65.4685,65.5165,65.4124,65.4525,21300.0
2012-06-19 14:10:00,81.76,81.88,81.74,81.79,27700.0,65.4605,65.5565,65.4445,65.4845,27700.0
2012-06-19 14:20:00,81.8,81.9,81.8,81.86,31400.0,65.4925,65.5726,65.4925,65.5405,31400.0
2012-06-19 14:30:00,81.88,81.93,81.73,81.93,91200.0,65.5565,65.5966,65.4365,65.5966,91200.0
2012-06-19 14:40:00,81.94,81.95,81.63,81.7,97300.0,65.6046,65.6126,65.3564,65.4124,97300.0
2012-06-19 14:50:00,81.66,81.89,81.66,81.88,38300.0,65.3804,65.5646,65.3804,65.5565,38300.0
2012-06-19 15:00:00,81.88,81.89,81.7,81.84,36700.0,65.5565,65.5646,65.4124,65.5245,36700.0
2012-06-19 15:10:00,81.83,81.91,81.68,81.89,64700.0,65.5165,65.5806,65.3964,65.5646,64700.0
2012-06-19 15:20:00,81.88,81.97,81.75,81.85,56400.0,65.5565,65.6286,65.4525,65.5325,56400.0
2012-06-19 15:30:00,81.85,81.86,81.52,81.58,66200.0,65.5325,65.5405,65.2683,65.3164,66200.0
2012-06-19 15:40:00,81.57,81.61,81.35,81.35,52800.0,65.3084,65.3404,65.1322,65.1322,52800.0
2012-06-19 15:50:00,81.37,81.47,81.31,81.43,68300.0,65.1482,65.2283,65.1002,65.1963,68300.0
2012-06-20 09:30:00,81.32,81.53,80.75,80.8,53900.0,65.1082,65.2763,64.6518,64.6919,53900.0
2012-06-20 09:40:00,80.84,80.9,80.19,80.52,86000.0,64.7239,64.7719,64.2035,64.4677,86000.0
2012-06-20 09:50:00,80.5,80.59,80.43,80.52,42500.0,64.4517,64.5237,64.3956,64.4677,42500.0
2012-06-20 10:00:00,80.54,80.84,80.44,80.78,30400.0,64.4837,64.7239,64.4036,64.6758,30400.0
2012-06-20 10:10:00,80.79,81.35,80.79,81.3,74400.0,64.6839,65.1322,64.6839,65.0922,74400.0
2012-06-20 10:20:00,81.29,81.4,81.19,81.4,49900.0,65.0842,65.1722,65.0041,65.1722,49900.0
2012-06-20 10:30:00,81.36,81.38,80.94,80.98,29200.0,65.1402,65.1562,64.8039,64.836,29200.0
2012-06-20 10:40:00,80.98,80.98,80.67,80.75,36000.0,64.836,64.836,64.5878,64.6518,36000.0
2012-06-20 10:50:00,80.75,80.77,80.26,80.33,19100.0,64.6518,64.6678,64.2595,64.3156,19100.0
2012-06-20 11:00:00,80.28,80.66,80.28,80.6,26400.0,64.2755,64.5798,64.2755,64.5317,26400.0
2012-06-20 11:10:00,80.62,80.71,80.47,80.52,22400.0,64.5477,64.6198,64.4276,64.4677,22400.0
2012-06-20 11:20:00,80.52,80.67,80.49,80.54,23900.0,64.4677,64.5878,64.4437,64.4837,23900.0
2012-06-20 11:30:00,80.54,80.77,80.49,80.77,19200.0,64.4837,64.6678,64.4437,64.6678,19200.0
2012-06-20 11:40:00,80.75,81.03,80.7,81.03,42300.0,64.6518,64.876,64.6118,64.876,42300.0
2012-06-20 11:50:00,81.05,81.06,80.88,80.98,34800.0,64.892,64.9,64.7559,64.836,34800.0
2012-06-20 12:00:00,80.98,80.98,80.42,80.42,38200.0,64.836,64.836,64.3876,64.3876,38200.0
2012-06-20 12:10:00,80.44,80.59,80.43,80.57,15700.0,64.4036,64.5237,64.3956,64.5077,15700.0
2012-06-20 12:20:00,80.57,80.59,80.27,80.28,31000.0,64.5077,64.5237,64.2675,64.2755,31000.0
2012-06-20 12:30:00,80.32,80.55,79.97,80.01,53300.0,64.3075,64.4917,64.0273,64.0593,53300.0
2012-06-20 12:40:00,79.97,80.55,79.95,80.3,48500.0,64.0273,64.4917,64.0113,64.2915,48500.0
2012-06-20 12:50:00,80.3,80.36,80.11,80.18,52500.0,64.2915,64.3396,64.1394,64.1955,52500.0
2012-06-20 13:00:00,80.19,80.67,80.18,80.6,74500.0,64.2035,64.5878,64.1955,64.5317,74500.0
2012-06-20 13:10:00,80.58,80.6,80.28,80.28,35700.0,64.5157,64.5317,64.2755,64.2755,35700.0
2012-06-20 13:20:00,80.3,80.38,80.19,80.25,47600.0,64.2915,64.3556,64.2035,64.2515,47600.0
2012-06-20 13:30:00,80.27,80.32,79.89,79.93,36900.0,64.2675,64.3075,63.9633,63.9953,36900.0
2012-06-20 13:40:00,79.93,80.07,79.87,80.07,36000.0,63.9953,64.1074,63.9473,64.1074,36000.0
2012-06-20 13:50:00,80.07,80.07,79.84,79.98,26100.0,64.1074,64.1074,63.9232,64.0353,26100.0
2012-06-20 14:00:00,79.97,79.97,79.82,79.9,38400.0,64.0273,64.0273,63.9072,63.9713,38400.0
2012-06-20 14:10:00,79.87,80.03,79.65,79.65,64900.0,63.9473,64.0754,63.7711,63.7711,64900.0
2012-06-20 14:20:00,79.69,79.74,79.41,79.52,78100.0,63.8031,63.8432,63.579,63.667,78100.0
2012-06-20 14:30:00,79.49,79.85,79.49,79.63,37700.0,63.643,63.9312,63.643,63.7551,37700.0
2012-06-20 14:40:00,79.58,79.74,79.31,79.42,33300.0,63.7151,63.8432,63.4989,63.587,33300.0
2012-06-20 14:50:00,79.5,79.61,79.32,79.49,28300.0,63.651,63.7391,63.5069,63.643,28300.0
2012-06-20 15:00:00,79.52,79.52,79.3,79.41,33400.0,63.667,63.667,63.4909,63.579,33400.0
2012-06-20 15:10:00,79.4,79.51,79.22,79.26,26500.0,63.571,63.659,63.4268,63.4589,26500.0
2012-06-20 15:20:00,79.27,79.55,79.23,79.47,34000.0,63.4669,63.6911,63.4348,63.627,34000.0
2012-06-20 15:30:00,79.47,79.64,79.34,79.46,37200.0,63.627,63.7631,63.5229,63.619,37200.0
2012-06-20 15:40:00,79.47,79.7,79.35,79.63,54200.0,63.627,63.8112,63.5309,63.7551,54200.0
2012-06-20 15:50:00,79.6,79.68,79.42,79.66,80400.0,63.7311,63.7951,63.587,63.7791,80400.0
2012-06-21 09:30:00,79.93,80.31,79.75,79.78,71100.0,63.9953,64.2995,63.8512,63.8752,71100.0
2012-06-21 09:40:00,79.72,79.81,79.39,79.39,36200.0,63.8272,63.8992,63.563,63.563,36200.0
2012-06-21 09:50:00,79.43,79.43,79.12,79.16,21200.0,63.595,63.595,63.3468,63.3788,21200.0
2012-06-21 10:00:00,79.2,79.2,78.49,78.6,46600.0,63.4108,63.4108,62.8424,62.9304,46600.0
2012-06-21 10:10:00,78.62,78.84,78.53,78.74,52700.0,62.9465,63.1226,62.8744,63.0425,52700.0
2012-06-21 10:20:00,78.73,79.04,78.73,79.04,36900.0,63.0345,63.2827,63.0345,63.2827,36900.0
2012-06-21 10:30:00,79.04,79.11,78.99,79.05,37400.0,63.2827,63.3388,63.2427,63.2907,37400.0
2012-06-21 10:40:00,79.04,79.15,79.0,79.1,36900.0,63.2827,63.3708,63.2507,63.3308,36900.0
2012-06-21 10:50:00,79.1,79.13,78.89,78.95,25200.0,63.3308,63.3548,63.1626,63.2107,25200.0
2012-06-21 11:00:00,78.94,79.03,78.67,78.71,29000.0,63.2027,63.2747,62.9865,63.0185,29000.0
2012-06-21 11:10:00,78.71,78.79,78.45,78.67,33600.0,63.0185,63.0826,62.8103,62.9865,33600.0
2012-06-21 11:20:00,78.7,78.76,78.5,78.67,24200.0,63.0105,63.0585,62.8504,62.9865,24200.0
2012-06-21 11:30:00,78.66,78.66,78.29,78.38,32900.0,62.9785,62.9785,62.6822,62.7543,32900.0
2012-06-21 11:40:00,78.36,78.37,78.13,78.2,32500.0,62.7383,62.7463,62.5541,62.6102,32500.0
2012-06-21 11:50:00,78.2,78.27,78.12,78.15,28100.0,62.6102,62.6662,62.5461,62.5702,28100.0
2012-06-21 12:00:00,78.16,78.18,77.8,77.81,40800.0,62.5782,62.5942,62.2899,62.2979,40800.0
2012-06-21 12:10:00,77.82,77.94,77.71,77.86,17300.0,62.3059,62.402,62.2179,62.338,17300.0
2012-06-21 12:20:00,77.89,77.89,77.42,77.42,44500.0,62.362,62.362,61.9857,61.9857,44500.0
2012-06-21 12:30:00,77.42,77.62,77.4,77.54,19600.0,61.9857,62.1458,61.9697,62.0818,19600.0
2012-06-21 12:40:00,77.52,77.68,77.46,77.68,20900.0,62.0658,62.1939,62.0177,62.1939,20900.0
2012-06-21 12:50:00,77.68,77.7,77.59,77.64,12800.0,62.1939,62.2099,62.1218,62.1618,12800.0
2012-06-21 13:00:00,77.64,77.79,77.6,77.71,17500.0,62.1618,62.2819,62.1298,62.2179,17500.0
2012-06-21 13:10:00,77.7,77.73,77.43,77.43,12100.0,62.2099,62.2339,61.9937,61.9937,12100.0
2012-06-21 13:20:00,77.4,77.53,77.33,77.33,12600.0,61.9697,62.0738,61.9136,61.9136,12600.0
2012-06-21 13:30:00,77.32,77.49,77.24,77.28,24500.0,61.9056,62.0417,61.8416,61.8736,24500.0
2012-06-21 13:40:00,77.27,77.43,77.14,77.3,26000.0,61.8656,61.9937,61.7615,61.8896,26000.0
2012-06-21 13:50:00,77.29,77.45,77.29,77.31,20900.0,61.8816,62.0097,61.8816,61.8976,20900.0
2012-06-21 14:00:00,77.3,77.42,77.17,77.24,22600.0,61.8896,61.9857,61.7855,61.8416,22600.0
2012-06-21 14:10:00,77.27,77.28,77.13,77.13,18100.0,61.8656,61.8736,61.7535,61.7535,18100.0
2012-06-21 14:20:00,77.15,77.21,77.0,77.2,31200.0,61.7695,61.8176,61.6494,61.8095,31200.0
2012-06-21 14:30:00,77.18,77.3,77.11,77.29,39200.0,61.7935,61.8896,61.7375,61.8816,39200.0
2012-06-21 14:40:00,77.32,77.54,77.27,77.37,33400.0,61.9056,62.0818,61.8656,61.9457,33400.0
2012-06-21 14:50:00,77.37,77.47,77.26,77.41,57500.0,61.9457,62.0257,61.8576,61.9777,57500.0
2012-06-21 15:00:00,77.4,77.42,77.23,77.31,31700.0,61.9697,61.9857,61.8336,61.8976,31700.0
2012-06-21 15:10:00,77.31,77.39,77.16,77.2,37600.0,61.8976,61.9617,61.7775,61.8095,37600.0
2012-06-21 15:20:00,77.2,77.44,77.17,77.25,147900.0,61.8095,62.0017,61.7855,61.8496,147900.0
2012-06-21 15:30:00,77.22,77.4,77.13,77.22,82700.0,61.8256,61.9697,61.7535,61.8256,82700.0
2012-06-21 15:40:00,77.21,77.27,77.13,77.15,121400.0,61.8176,61.8656,61.7535,61.7695,121400.0
2012-06-21 15:50:00,77.15,77.2,77.0,77.09,163200.0,61.7695,61.8095,61.6494,61.7215,163200.0
2012-06-22 09:30:00,77.2,77.68,76.9,76.99,50500.0,61.8095,62.1939,61.5694,61.6414,50500.0
2012-06-22 09:40:00,77.05,77.08,76.7,76.71,72200.0,61.6894,61.7135,61.4092,61.4172,72200.0
2012-06-22 09:50:00,76.73,76.87,76.55,76.7,68700.0,61.4332,61.5453,61.2891,61.4092,68700.0
2012-06-22 10:00:00,76.73,76.99,76.66,76.7,60200.0,61.4332,61.6414,61.3772,61.4092,60200.0
2012-06-22 10:10:00,76.79,77.04,76.62,76.62,24700.0,61.4813,61.6814,61.3452,61.3452,24700.0
2012-06-22 10:20:00,76.62,76.66,76.31,76.37,43700.0,61.3452,61.3772,61.097,61.145,43700.0
2012-06-22 10:30:00,76.34,76.47,76.26,76.27,14700.0,61.121,61.2251,61.0569,61.0649,14700.0
2012-06-22 10:40:00,76.27,76.41,76.23,76.25,19500.0,61.0649,61.177,61.0329,61.0489,19500.0
2012-06-22 10:50:00,76.25,76.31,76.1,76.21,44800.0,61.0489,61.097,60.9288,61.0169,44800.0
2012-06-22 11:00:00,76.25,76.32,76.15,76.15,59100.0,61.0489,61.105,60.9689,60.9689,59100.0
2012-06-22 11:10:00,76.17,76.2,76.04,76.09,45900.0,60.9849,61.0089,60.8808,60.9208,45900.0
2012-06-22 11:20:00,76.06,76.16,75.87,76.01,56200.0,60.8968,60.9769,60.7447,60.8568,56200.0
2012-06-22 11:30:00,76.01,76.13,75.93,76.11,66500.0,60.8568,60.9529,60.7927,60.9368,66500.0
2012-06-22 11:40:00,76.11,76.16,76.01,76.09,76000.0,60.9368,60.9769,60.8568,60.9208,76000.0
2012-06-22 11:50:00,76.11,76.2,76.04,76.18,36500.0,60.9368,61.0089,60.8808,60.9929,36500.0
2012-06-22 12:00:00,76.16,76.21,76.13,76.17,19000.0,60.9769,61.0169,60.9529,60.9849,19000.0
2012-06-22 12:10:00,76.16,76.2,76.12,76.17,24300.0,60.9769,61.0089,60.9449,60.9849,24300.0
2012-06-22 12:20:00,76.18,76.21,75.9,75.92,34100.0,60.9929,61.0169,60.7687,60.7847,34100.0
2012-06-22 12:30:00,75.92,76.09,75.92,75.93,16200.0,60.7847,60.9208,60.7847,60.7927,16200.0
2012-06-22 12:40:00,75.91,76.14,75.91,76.1,15400.0,60.7767,60.9609,60.7767,60.9288,15400.0
2012-06-22 12:50:00,76.08,76.14,76.05,76.06,16400.0,60.9128,60.9609,60.8888,60.8968,16400.0
2012-06-22 13:00:00,76.08,76.12,75.94,75.96,36800.0,60.9128,60.9449,60.8007,60.8168,36800.0
2012-06-22 13:10:00,75.99,75.99,75.82,75.83,26700.0,60.8408,60.8408,60.7047,60.7127,26700.0
2012-06-22 13:20:00,75.87,75.87,75.76,75.76,25900.0,60.7447,60.7447,60.6566,60.6566,25900.0
2012-06-22 13:30:00,75.76,75.92,75.75,75.91,50400.0,60.6566,60.7847,60.6486,60.7767,50400.0
2012-06-22 13:40:00,75.91,75.97,75.89,75.89,14000.0,60.7767,60.8248,60.7607,60.7607,14000.0
2012-06-22 13:50:00,75.88,75.88,75.68,75.78,98000.0,60.7527,60.7527,60.5926,60.6726,98000.0
2012-06-22 14:00:00,75.78,75.84,75.74,75.76,51700.0,60.6726,60.7207,60.6406,60.6566,51700.0
2012-06-22 14:10:00,75.79,75.84,75.73,75.83,65200.0,60.6806,60.7207,60.6326,60.7127,65200.0
2012-06-22 14:20:00,75.81,75.83,75.68,75.72,101600.0,60.6967,60.7127,60.5926,60.6246,101600.0
2012-06-22 14:30:00,75.74,75.79,75.68,75.74,167300.0,60.6406,60.6806,60.5926,60.6406,167300.0
2012-06-22 14:40:00,75.74,75.88,75.73,75.88,152600.0,60.6406,60.7527,60.6326,60.7527,152600.0
2012-06-22 14:50:00,75.88,76.11,75.87,76.09,89800.0,60.7527,60.9368,60.7447,60.9208,89800.0
2012-06-22 15:00:00,76.04,76.35,76.04,76.33,45700.0,60.8808,61.129,60.8808,61.113,45700.0
2012-06-22 15:10:00,76.35,76.59,76.32,76.45,49500.0,61.129,61.3212,61.105,61.2091,49500.0
2012-06-22 15:20:00,76.43,76.63,76.41,76.62,52200.0,61.1931,61.3532,61.177,61.3452,52200.0
2012-06-22 15:30:00,76.62,76.83,76.6,76.8,56500.0,61.3452,61.5133,61.3292,61.4893,56500.0
2012-06-22 15:40:00,76.8,77.06,76.8,77.02,86200.0,61.4893,61.6975,61.4893,61.6654,86200.0
2012-06-22 15:50:00,77.01,77.01,76.72,76.72,293500.0,61.6574,61.6574,61.4252,61.4252,293500.0
2012-06-25 09:30:00,75.31,75.67,75.2,75.25,72000.0,60.2963,60.5846,60.2083,60.2483,72000.0
2012-06-25 09:40:00,75.24,75.27,75.0,75.06,51600.0,60.2403,60.2643,60.0481,60.0962,51600.0
2012-06-25 09:50:00,75.05,75.05,74.51,74.59,69200.0,60.0882,60.0882,59.6558,59.7199,69200.0
2012-06-25 10:00:00,74.65,75.04,74.59,74.99,81600.0,59.7679,60.0802,59.7199,60.0401,81600.0
2012-06-25 10:10:00,74.98,75.0,74.73,74.74,79200.0,60.0321,60.0481,59.832,59.84,79200.0
2012-06-25 10:20:00,74.73,74.73,74.31,74.33,45500.0,59.832,59.832,59.4957,59.5117,45500.0
2012-06-25 10:30:00,74.33,74.51,74.25,74.42,83200.0,59.5117,59.6558,59.4477,59.5838,83200.0
2012-06-25 10:40:00,74.41,74.48,74.28,74.44,34700.0,59.5758,59.6318,59.4717,59.5998,34700.0
2012-06-25 10:50:00,74.45,74.63,74.41,74.45,31300.0,59.6078,59.7519,59.5758,59.6078,31300.0
2012-06-25 11:00:00,74.45,74.54,74.35,74.35,148000.0,59.6078,59.6798,59.5277,59.5277,148000.0
2012-06-25 11:10:00,74.34,74.44,74.27,74.33,148500.0,59.5197,59.5998,59.4637,59.5117,148500.0
2012-06-25 11:20:00,74.33,74.36,74.27,74.35,21900.0,59.5117,59.5357,59.4637,59.5277,21900.0
2012-06-25 11:30:00,74.33,74.37,74.15,74.15,37000.0,59.5117,59.5437,59.3676,59.3676,37000.0
2012-06-25 11:40:00,74.17,74.22,74.05,74.05,27200.0,59.3836,59.4236,59.2875,59.2875,27200.0
2012-06-25 11:50:00,74.08,74.09,73.76,73.79,44900.0,59.3115,59.3196,59.0553,59.0794,44900.0
2012-06-25 12:00:00,73.8,73.98,73.79,73.84,26100.0,59.0874,59.2315,59.0794,59.1194,26100.0
2012-06-25 12:10:00,73.84,74.13,73.78,74.1,18500.0,59.1194,59.3516,59.0714,59.3276,18500.0
2012-06-25 12:20:00,74.11,74.14,73.92,73.95,35400.0,59.3356,59.3596,59.1834,59.2075,35400.0
2012-06-25 12:30:00,73.92,74.0,73.88,73.93,23900.0,59.1834,59.2475,59.1514,59.1914,23900.0
2012-06-25 12:40:00,73.94,74.02,73.93,73.98,20100.0,59.1995,59.2635,59.1914,59.2315,20100.0
2012-06-25 12:50:00,73.97,74.07,73.9,73.91,24600.0,59.2235,59.3035,59.1674,59.1754,24600.0
2012-06-25 13:00:00,73.89,74.06,73.84,73.99,20200.0,59.1594,59.2955,59.1194,59.2395,20200.0
2012-06-25 13:10:00,74.01,74.05,73.91,74.05,11300.0,59.2555,59.2875,59.1754,59.2875,11300.0
2012-06-25 13:20:00,74.06,74.34,74.03,74.28,19700.0,59.2955,59.5197,59.2715,59.4717,19700.0
2012-06-25 13:30:00,74.28,74.56,74.25,74.56,18500.0,59.4717,59.6959,59.4477,59.6959,18500.0
2012-06-25 13:40:00,74.57,74.59,74.42,74.42,20900.0,59.7039,59.7199,59.5838,59.5838,20900.0
2012-06-25 13:50:00,74.46,74.5,74.36,74.5,26900.0,59.6158,59.6478,59.5357,59.6478,26900.0
2012-06-25 14:00:00,74.47,74.56,74.36,74.4,29400.0,59.6238,59.6959,59.5357,59.5677,29400.0
2012-06-25 14:10:00,74.42,74.59,74.42,74.55,24700.0,59.5838,59.7199,59.5838,59.6878,24700.0
2012-06-25 14:20:00,74.54,74.61,74.41,74.48,25800.0,59.6798,59.7359,59.5758,59.6318,25800.0
2012-06-25 14:30:00,74.47,74.56,74.37,74.53,25900.0,59.6238,59.6959,59.5437,59.6718,25900.0
2012-06-25 14:40:00,74.53,74.53,74.45,74.48,88000.0,59.6718,59.6718,59.6078,59.6318,88000.0
2012-06-25 14:50:00,74.49,74.52,74.32,74.36,34900.0,59.6398,59.6638,59.5037,59.5357,34900.0
2012-06-25 15:00:00,74.35,74.5,74.25,74.43,40800.0,59.5277,59.6478,59.4477,59.5918,40800.0
2012-06-25 15:10:00,74.44,74.53,74.34,74.42,33600.0,59.5998,59.6718,59.5197,59.5838,33600.0
2012-06-25 15:20:00,74.43,74.59,74.35,74.49,49200.0,59.5918,59.7199,59.5277,59.6398,49200.0
2012-06-25 15:30:00,74.5,74.62,74.42,74.55,57500.0,59.6478,59.7439,59.5838,59.6878,57500.0
2012-06-25 15:40:00,74.55,74.6,74.31,74.49,67300.0,59.6878,59.7279,59.4957,59.6398,67300.0
2012-06-25 15:50:00,74.47,74.52,74.26,74.4,132200.0,59.6238,59.6638,59.4557,59.5677,132200.0
2012-06-26 09:30:00,74.55,74.78,74.16,74.28,60100.0,59.6878,59.872,59.3756,59.4717,60100.0
2012-06-26 09:40:00,74.29,74.38,73.9,73.9,33000.0,59.4797,59.5517,59.1674,59.1674,33000.0
2012-06-26 09:50:00,73.9,73.9,73.46,73.5,66900.0,59.1674,59.1674,58.8151,58.8472,66900.0
2012-06-26 10:00:00,73.53,73.74,73.29,73.66,80200.0,58.8712,59.0393,58.679,58.9753,80200.0
2012-06-26 10:10:00,73.66,73.72,73.06,73.06,85900.0,58.9753,59.0233,58.4949,58.4949,85900.0
2012-06-26 10:20:00,73.07,73.29,73.05,73.18,79100.0,58.5029,58.679,58.4869,58.591,79100.0
2012-06-26 10:30:00,73.18,73.28,73.05,73.24,34900.0,58.591,58.671,58.4869,58.639,34900.0
2012-06-26 10:40:00,73.24,73.28,72.93,72.95,53300.0,58.639,58.671,58.3908,58.4068,53300.0
2012-06-26 10:50:00,72.98,73.1,72.8,73.0,72500.0,58.4308,58.5269,58.2867,58.4469,72500.0
2012-06-26 11:00:00,72.98,73.27,72.95,72.96,101800.0,58.4308,58.663,58.4068,58.4148,101800.0
2012-06-26 11:10:00,72.98,73.05,72.82,72.97,57000.0,58.4308,58.4869,58.3027,58.4228,57000.0
2012-06-26 11:20:00,72.96,73.39,72.82,73.24,65100.0,58.4148,58.7591,58.3027,58.639,65100.0
2012-06-26 11:30:00,73.24,73.44,73.22,73.37,36100.0,58.639,58.7991,58.623,58.7431,36100.0
2012-06-26 11:40:00,73.36,73.48,73.34,73.44,55300.0,58.7351,58.8312,58.7191,58.7991,55300.0
2012-06-26 11:50:00,73.45,73.58,73.44,73.48,30900.0,58.8071,58.9112,58.7991,58.8312,30900.0
2012-06-26 12:00:00,73.49,73.59,73.3,73.47,41700.0,58.8392,58.9192,58.687,58.8232,41700.0
2012-06-26 12:10:00,73.47,73.66,73.44,73.61,36500.0,58.8232,58.9753,58.7991,58.9352,36500.0
2012-06-26 12:20:00,73.61,73.72,73.56,73.57,21600.0,58.9352,59.0233,58.8952,58.9032,21600.0
2012-06-26 12:30:00,73.59,73.94,73.59,73.8,63500.0,58.9192,59.1995,58.9192,59.0874,63500.0
2012-06-26 12:40:00,73.8,73.96,73.78,73.93,34900.0,59.0874,59.2155,59.0714,59.1914,34900.0
2012-06-26 12:50:00,73.9,73.91,73.76,73.79,20200.0,59.1674,59.1754,59.0553,59.0794,20200.0
2012-06-26 13:00:00,73.79,73.8,73.61,73.72,16100.0,59.0794,59.0874,58.9352,59.0233,16100.0
2012-06-26 13:10:00,73.73,73.9,73.72,73.76,26400.0,59.0313,59.1674,59.0233,59.0553,26400.0
2012-06-26 13:20:00,73.76,73.79,73.64,73.65,16000.0,59.0553,59.0794,58.9593,58.9673,16000.0
2012-06-26 13:30:00,73.62,73.67,73.47,73.67,36300.0,58.9432,58.9833,58.8232,58.9833,36300.0
2012-06-26 13:40:00,73.68,73.68,73.53,73.65,33700.0,58.9913,58.9913,58.8712,58.9673,33700.0
2012-06-26 13:50:00,73.66,73.77,73.62,73.66,29700.0,58.9753,59.0633,58.9432,58.9753,29700.0
2012-06-26 14:00:00,73.69,74.02,73.68,73.98,47300.0,58.9993,59.2635,58.9913,59.2315,47300.0
2012-06-26 14:10:00,73.98,74.06,73.88,73.98,49200.0,59.2315,59.2955,59.1514,59.2315,49200.0
2012-06-26 14:20:00,73.98,74.02,73.91,74.01,24800.0,59.2315,59.2635,59.1754,59.2555,24800.0
2012-06-26 14:30:00,74.01,74.06,73.91,74.05,54400.0,59.2555,59.2955,59.1754,59.2875,54400.0
2012-06-26 14:40:00,74.05,74.15,74.02,74.04,22600.0,59.2875,59.3676,59.2635,59.2795,22600.0
2012-06-26 14:50:00,74.0,74.01,73.79,73.88,43100.0,59.2475,59.2555,59.0794,59.1514,43100.0
2012-06-26 15:00:00,73.87,73.98,73.83,73.86,111800.0,59.1434,59.2315,59.1114,59.1354,111800.0
2012-06-26 15:10:00,73.84,73.93,73.81,73.9,90400.0,59.1194,59.1914,59.0954,59.1674,90400.0
2012-06-26 15:20:00,73.91,73.93,73.79,73.89,111000.0,59.1754,59.1914,59.0794,59.1594,111000.0
2012-06-26 15:30:00,73.88,73.97,73.85,73.9,116600.0,59.1514,59.2235,59.1274,59.1674,116600.0
2012-06-26 15:40:00,73.89,73.94,73.82,73.84,140900.0,59.1594,59.1995,59.1034,59.1194,140900.0
2012-06-26 15:50:00,73.84,73.85,73.59,73.73,294600.0,59.1194,59.1274,58.9192,59.0313,294600.0
2012-06-27 09:30:00,74.12,74.63,73.85,74.41,94900.0,59.3436,59.7519,59.1274,59.5758,94900.0
2012-06-27 09:40:00,74.42,74.47,74.14,74.34,37500.0,59.5838,59.6238,59.3596,59.5197,37500.0
2012-06-27 09:50:00,74.36,74.51,74.25,74.5,36800.0,59.5357,59.6558,59.4477,59.6478,36800.0
2012-06-27 10:00:00,74.48,74.8,74.39,74.73,98000.0,59.6318,59.888,59.5597,59.832,98000.0
2012-06-27 10:10:00,74.7,74.96,74.7,74.96,44200.0,59.8079,60.0161,59.8079,60.0161,44200.0
2012-06-27 10:20:00,74.95,75.01,74.77,74.93,48800.0,60.0081,60.0561,59.864,59.9921,48800.0
2012-06-27 10:30:00,74.95,74.99,74.81,74.83,19600.0,60.0081,60.0401,59.896,59.912,19600.0
2012-06-27 10:40:00,74.82,74.82,74.58,74.58,17500.0,59.904,59.904,59.7119,59.7119,17500.0
2012-06-27 10:50:00,74.54,74.86,74.53,74.84,100800.0,59.6798,59.936,59.6718,59.92,100800.0
2012-06-27 11:00:00,74.86,74.92,74.75,74.76,20000.0,59.936,59.9841,59.848,59.856,20000.0
2012-06-27 11:10:00,74.75,74.75,74.39,74.44,21000.0,59.848,59.848,59.5597,59.5998,21000.0
2012-06-27 11:20:00,74.43,74.48,74.21,74.38,25700.0,59.5918,59.6318,59.4156,59.5517,25700.0
2012-06-27 11:30:00,74.37,74.55,74.37,74.55,22000.0,59.5437,59.6878,59.5437,59.6878,22000.0
2012-06-27 11:40:00,74.55,74.68,74.53,74.58,19000.0,59.6878,59.7919,59.6718,59.7119,19000.0
2012-06-27 11:50:00,74.58,74.65,74.55,74.59,12100.0,59.7119,59.7679,59.6878,59.7199,12100.0
2012-06-27 12:00:00,74.56,74.8,74.56,74.75,12300.0,59.6959,59.888,59.6959,59.848,12300.0
2012-06-27 12:10:00,74.78,74.78,74.69,74.72,18700.0,59.872,59.872,59.7999,59.824,18700.0
2012-06-27 12:20:00,74.7,75.0,74.7,74.91,40800.0,59.8079,60.0481,59.8079,59.9761,40800.0
2012-06-27 12:30:00,74.91,74.92,74.69,74.81,31900.0,59.9761,59.9841,59.7999,59.896,31900.0
2012-06-27 12:40:00,74.83,74.93,74.79,74.91,19700.0,59.912,59.9921,59.88,59.9761,19700.0
2012-06-27 12:50:00,74.9,75.02,74.9,74.92,17400.0,59.9681,60.0641,59.9681,59.9841,17400.0
2012-06-27 13:00:00,74.91,75.05,74.89,75.01,21400.0,59.9761,60.0882,59.9601,60.0561,21400.0
2012-06-27 13:10:00,75.05,75.06,74.94,75.0,27400.0,60.0882,60.0962,60.0001,60.0481,27400.0
2012-06-27 13:20:00,75.01,75.01,74.89,74.91,8200.0,60.0561,60.0561,59.9601,59.9761,8200.0
2012-06-27 13:30:00,74.89,74.91,74.61,74.66,18200.0,59.9601,59.9761,59.7359,59.7759,18200.0
2012-06-27 13:40:00,74.63,74.82,74.63,74.8,15900.0,59.7519,59.904,59.7519,59.888,15900.0
2012-06-27 13:50:00,74.81,74.84,74.73,74.83,12700.0,59.896,59.92,59.832,59.912,12700.0
2012-06-27 14:00:00,74.84,74.86,74.65,74.75,9300.0,59.92,59.936,59.7679,59.848,9300.0
2012-06-27 14:10:00,74.75,74.78,74.65,74.73,22200.0,59.848,59.872,59.7679,59.832,22200.0
2012-06-27 14:20:00,74.74,74.75,74.63,74.65,12200.0,59.84,59.848,59.7519,59.7679,12200.0
2012-06-27 14:30:00,74.63,74.77,74.6,74.62,22200.0,59.7519,59.864,59.7279,59.7439,22200.0
2012-06-27 14:40:00,74.61,74.66,74.56,74.6,17000.0,59.7359,59.7759,59.6959,59.7279,17000.0
2012-06-27 14:50:00,74.6,74.68,74.56,74.56,22600.0,59.7279,59.7919,59.6959,59.6959,22600.0
2012-06-27 15:00:00,74.59,74.64,74.54,74.59,26100.0,59.7199,59.7599,59.6798,59.7199,26100.0
2012-06-27 15:10:00,74.6,74.75,74.6,74.7,24900.0,59.7279,59.848,59.7279,59.8079,24900.0
2012-06-27 15:20:00,74.7,74.92,74.69,74.85,30200.0,59.8079,59.9841,59.7999,59.928,30200.0
2012-06-27 15:30:00,74.88,74.92,74.74,74.86,63200.0,59.9521,59.9841,59.84,59.936,63200.0
2012-06-27 15:40:00,74.86,74.94,74.78,74.83,65900.0,59.936,60.0001,59.872,59.912,65900.0
2012-06-27 15:50:00,74.84,74.91,74.76,74.87,101800.0,59.92,59.9761,59.856,59.9441,101800.0
2012-06-28 09:30:00,74.14,74.15,73.68,73.95,62100.0,59.3596,59.3676,58.9913,59.2075,62100.0
2012-06-28 09:40:00,73.96,74.52,73.95,74.37,70100.0,59.2155,59.6638,59.2075,59.5437,70100.0
2012-06-28 09:50:00,74.36,74.48,73.94,73.99,82300.0,59.5357,59.6318,59.1995,59.2395,82300.0
2012-06-28 10:00:00,73.98,74.01,73.09,73.41,81800.0,59.2315,59.2555,58.5189,58.7751,81800.0
2012-06-28 10:10:00,73.44,73.77,73.36,73.66,52000.0,58.7991,59.0633,58.7351,58.9753,52000.0
2012-06-28 10:20:00,73.69,73.74,73.23,73.25,32600.0,58.9993,59.0393,58.631,58.647,32600.0
2012-06-28 10:30:00,73.23,73.31,73.08,73.15,53500.0,58.631,58.695,58.5109,58.5669,53500.0
2012-06-28 10:40:00,73.18,73.19,72.97,72.97,43300.0,58.591,58.599,58.4228,58.4228,43300.0
2012-06-28 10:50:00,72.97,73.09,72.84,73.06,33300.0,58.4228,58.5189,58.3187,58.4949,33300.0
2012-06-28 11:00:00,73.05,73.1,72.9,73.1,19500.0,58.4869,58.5269,58.3668,58.5269,19500.0
2012-06-28 11:10:00,73.07,73.09,72.91,72.97,37200.0,58.5029,58.5189,58.3748,58.4228,37200.0
2012-06-28 11:20:00,72.99,73.04,72.92,72.95,22500.0,58.4388,58.4789,58.3828,58.4068,22500.0
2012-06-28 11:30:00,72.94,73.17,72.94,73.11,20200.0,58.3988,58.583,58.3988,58.5349,20200.0
2012-06-28 11:40:00,73.1,73.14,73.04,73.07,12700.0,58.5269,58.5589,58.4789,58.5029,12700.0
2012-06-28 11:50:00,73.08,73.23,73.03,73.15,21500.0,58.5109,58.631,58.4709,58.5669,21500.0
2012-06-28 12:00:00,73.19,73.24,73.05,73.11,27800.0,58.599,58.639,58.4869,58.5349,27800.0
2012-06-28 12:10:00,73.12,73.12,72.87,72.87,31100.0,58.5429,58.5429,58.3428,58.3428,31100.0
2012-06-28 12:20:00,72.89,72.91,72.71,72.71,26700.0,58.3588,58.3748,58.2147,58.2147,26700.0
2012-06-28 12:30:00,72.73,72.88,72.71,72.85,14500.0,58.2307,58.3508,58.2147,58.3268,14500.0
2012-06-28 12:40:00,72.86,72.87,72.75,72.83,17100.0,58.3348,58.3428,58.2467,58.3107,17100.0
2012-06-28 12:50:00,72.83,72.89,72.72,72.81,53500.0,58.3107,58.3588,58.2227,58.2947,53500.0
2012-06-28 13:00:00,72.83,72.86,72.59,72.66,54600.0,58.3107,58.3348,58.1186,58.1746,54600.0
2012-06-28 13:10:00,72.65,72.75,72.55,72.59,69500.0,58.1666,58.2467,58.0866,58.1186,69500.0
2012-06-28 13:20:00,72.59,72.64,72.39,72.42,90600.0,58.1186,58.1586,57.9585,57.9825,90600.0
2012-06-28 13:30:00,72.41,72.45,72.29,72.31,33000.0,57.9745,58.0065,57.8784,57.8944,33000.0
2012-06-28 13:40:00,72.29,72.39,72.2,72.21,52500.0,57.8784,57.9585,57.8063,57.8143,52500.0
2012-06-28 13:50:00,72.22,72.22,72.01,72.11,84700.0,57.8224,57.8224,57.6542,57.7343,84700.0
2012-06-28 14:00:00,72.11,72.35,72.11,72.28,40500.0,57.7343,57.9264,57.7343,57.8704,40500.0
2012-06-28 14:10:00,72.26,72.39,72.23,72.38,50400.0,57.8544,57.9585,57.8304,57.9505,50400.0
2012-06-28 14:20:00,72.38,72.38,71.9,71.95,75800.0,57.9505,57.9505,57.5661,57.6062,75800.0
2012-06-28 14:30:00,71.94,72.19,71.9,72.14,58300.0,57.5982,57.7983,57.5661,57.7583,58300.0
2012-06-28 14:40:00,72.13,72.23,71.92,72.03,69100.0,57.7503,57.8304,57.5822,57.6702,69100.0
2012-06-28 14:50:00,72.06,72.06,71.94,72.0,91900.0,57.6942,57.6942,57.5982,57.6462,91900.0
2012-06-28 15:00:00,72.0,72.64,71.95,72.61,77500.0,57.6462,58.1586,57.6062,58.1346,77500.0
2012-06-28 15:10:00,72.6,72.62,72.47,72.51,101500.0,58.1266,58.1426,58.0225,58.0545,101500.0
2012-06-28 15:20:00,72.51,72.64,72.41,72.63,94200.0,58.0545,58.1586,57.9745,58.1506,94200.0
2012-06-28 15:30:00,72.63,73.29,72.62,73.09,143000.0,58.1506,58.679,58.1426,58.5189,143000.0
2012-06-28 15:40:00,73.11,73.17,72.96,73.02,168000.0,58.5349,58.583,58.4148,58.4629,168000.0
2012-06-28 15:50:00,73.05,73.19,72.98,73.1,240200.0,58.4869,58.599,58.4308,58.5269,240200.0
2012-06-29 09:30:00,74.51,76.18,74.51,76.09,133100.0,59.6558,60.9929,59.6558,60.9208,133100.0
2012-06-29 09:40:00,76.1,76.7,76.1,76.37,82900.0,60.9288,61.4092,60.9288,61.145,82900.0
2012-06-29 09:50:00,76.39,76.43,76.0,76.08,54000.0,61.161,61.1931,60.8488,60.9128,54000.0
2012-06-29 10:00:00,76.07,76.27,76.07,76.2,58000.0,60.9048,61.0649,60.9048,61.0089,58000.0
2012-06-29 10:10:00,76.19,76.61,76.19,76.57,61700.0,61.0009,61.3372,61.0009,61.3051,61700.0
2012-06-29 10:20:00,76.63,76.71,76.56,76.7,50800.0,61.3532,61.4172,61.2971,61.4092,50800.0
2012-06-29 10:30:00,76.7,77.08,76.7,76.84,95900.0,61.4092,61.7135,61.4092,61.5213,95900.0
2012-06-29 10:40:00,76.83,76.94,76.73,76.77,46400.0,61.5133,61.6014,61.4332,61.4653,46400.0
2012-06-29 10:50:00,76.74,76.9,76.65,76.9,73200.0,61.4413,61.5694,61.3692,61.5694,73200.0
2012-06-29 11:00:00,76.87,76.91,76.5,76.6,46200.0,61.5453,61.5774,61.2491,61.3292,46200.0
2012-06-29 11:10:00,76.61,76.72,76.53,76.7,65600.0,61.3372,61.4252,61.2731,61.4092,65600.0
2012-06-29 11:20:00,76.66,76.78,76.63,76.71,24200.0,61.3772,61.4733,61.3532,61.4172,24200.0
2012-06-29 11:30:00,76.7,76.73,76.57,76.64,10500.0,61.4092,61.4332,61.3051,61.3612,10500.0
2012-06-29 11:40:00,76.64,76.76,76.52,76.76,47000.0,61.3612,61.4573,61.2651,61.4573,47000.0
2012-06-29 11:50:00,76.75,76.91,76.74,76.8,23100.0,61.4493,61.5774,61.4413,61.4893,23100.0
2012-06-29 12:00:00,76.8,76.82,76.75,76.8,14900.0,61.4893,61.5053,61.4493,61.4893,14900.0
2012-06-29 12:10:00,76.76,76.83,76.65,76.8,15000.0,61.4573,61.5133,61.3692,61.4893,15000.0
2012-06-29 12:20:00,76.79,76.8,76.71,76.79,14900.0,61.4813,61.4893,61.4172,61.4813,14900.0
2012-06-29 12:30:00,76.77,76.77,76.62,76.66,14400.0,61.4653,61.4653,61.3452,61.3772,14400.0
2012-06-29 12:40:00,76.63,76.68,76.57,76.59,16200.0,61.3532,61.3932,61.3051,61.3212,16200.0
2012-06-29 12:50:00,76.58,76.67,76.56,76.66,20700.0,61.3131,61.3852,61.2971,61.3772,20700.0
2012-06-29 13:00:00,76.67,76.76,76.57,76.73,35900.0,61.3852,61.4573,61.3051,61.4332,35900.0
2012-06-29 13:10:00,76.75,76.88,76.69,76.85,87200.0,61.4493,61.5533,61.4012,61.5293,87200.0
2012-06-29 13:20:00,76.85,76.91,76.74,76.76,10500.0,61.5293,61.5774,61.4413,61.4573,10500.0
2012-06-29 13:30:00,76.74,76.8,76.72,76.74,11500.0,61.4413,61.4893,61.4252,61.4413,11500.0
2012-06-29 13:40:00,76.73,76.77,76.69,76.77,17200.0,61.4332,61.4653,61.4012,61.4653,17200.0
2012-06-29 13:50:00,76.76,76.79,76.71,76.74,9600.0,61.4573,61.4813,61.4172,61.4413,9600.0
2012-06-29 14:00:00,76.77,76.78,76.63,76.69,19000.0,61.4653,61.4733,61.3532,61.4012,19000.0
2012-06-29 14:10:00,76.67,76.79,76.66,76.79,21200.0,61.3852,61.4813,61.3772,61.4813,21200.0
2012-06-29 14:20:00,76.79,76.84,76.75,76.8,39900.0,61.4813,61.5213,61.4493,61.4893,39900.0
2012-06-29 14:30:00,76.78,76.82,76.72,76.76,29500.0,61.4733,61.5053,61.4252,61.4573,29500.0
2012-06-29 14:40:00,76.72,76.86,76.72,76.8,28600.0,61.4252,61.5373,61.4252,61.4893,28600.0
2012-06-29 14:50:00,76.83,76.83,76.75,76.78,22500.0,61.5133,61.5133,61.4493,61.4733,22500.0
2012-06-29 15:00:00,76.81,76.81,76.6,76.66,26400.0,61.4973,61.4973,61.3292,61.3772,26400.0
2012-06-29 15:10:00,76.66,76.71,76.6,76.69,42600.0,61.3772,61.4172,61.3292,61.4012,42600.0
2012-06-29 15:20:00,76.7,76.7,76.55,76.64,42500.0,61.4092,61.4092,61.2891,61.3612,42500.0
2012-06-29 15:30:00,76.62,76.63,76.47,76.5,44600.0,61.3452,61.3532,61.2251,61.2491,44600.0
2012-06-29 15:40:00,76.51,76.62,76.44,76.61,64700.0,61.2571,61.3452,61.2011,61.3372,64700.0
2012-06-29 15:50:00,76.62,76.88,76.57,76.88,156300.0,61.3452,61.5533,61.3051,61.5533,156300.0
2012-07-02 09:30:00,77.07,77.44,76.73,76.86,59100.0,61.7055,62.0017,61.4332,61.5373,59100.0
2012-07-02 09:40:00,76.95,76.97,76.65,76.78,32300.0,61.6094,61.6254,61.3692,61.4733,32300.0
2012-07-02 09:50:00,76.79,76.99,76.6,76.71,40600.0,61.4813,61.6414,61.3292,61.4172,40600.0
2012-07-02 10:00:00,76.66,76.72,75.19,75.42,126900.0,61.3772,61.4252,60.2003,60.3844,126900.0
2012-07-02 10:10:00,75.42,75.59,75.36,75.5,60000.0,60.3844,60.5205,60.3364,60.4485,60000.0
2012-07-02 10:20:00,75.49,75.74,75.47,75.62,38800.0,60.4404,60.6406,60.4244,60.5445,38800.0
2012-07-02 10:30:00,75.62,75.74,75.23,75.26,84700.0,60.5445,60.6406,60.2323,60.2563,84700.0
2012-07-02 10:40:00,75.26,75.45,75.15,75.31,53400.0,60.2563,60.4084,60.1682,60.2963,53400.0
2012-07-02 10:50:00,75.36,75.63,75.33,75.61,46600.0,60.3364,60.5525,60.3123,60.5365,46600.0
2012-07-02 11:00:00,75.61,75.83,75.57,75.8,37400.0,60.5365,60.7127,60.5045,60.6886,37400.0
2012-07-02 11:10:00,75.8,75.81,75.33,75.43,30000.0,60.6886,60.6967,60.3123,60.3924,30000.0
2012-07-02 11:20:00,75.43,75.5,75.36,75.4,22300.0,60.3924,60.4485,60.3364,60.3684,22300.0
2012-07-02 11:30:00,75.4,75.66,75.4,75.58,16600.0,60.3684,60.5766,60.3684,60.5125,16600.0
2012-07-02 11:40:00,75.58,75.67,75.51,75.54,13700.0,60.5125,60.5846,60.4565,60.4805,13700.0
2012-07-02 11:50:00,75.52,75.66,75.37,75.37,14700.0,60.4645,60.5766,60.3444,60.3444,14700.0
2012-07-02 12:00:00,75.36,75.61,75.33,75.61,15500.0,60.3364,60.5365,60.3123,60.5365,15500.0
2012-07-02 12:10:00,75.59,75.65,75.48,75.53,13500.0,60.5205,60.5686,60.4324,60.4725,13500.0
2012-07-02 12:20:00,75.52,75.61,75.46,75.54,12000.0,60.4645,60.5365,60.4164,60.4805,12000.0
2012-07-02 12:30:00,75.54,75.71,75.52,75.71,24600.0,60.4805,60.6166,60.4645,60.6166,24600.0
2012-07-02 12:40:00,75.72,75.72,75.48,75.58,17400.0,60.6246,60.6246,60.4324,60.5125,17400.0
2012-07-02 12:50:00,75.62,75.76,75.56,75.56,12700.0,60.5445,60.6566,60.4965,60.4965,12700.0
2012-07-02 13:00:00,75.55,75.61,75.48,75.59,8700.0,60.4885,60.5365,60.4324,60.5205,8700.0
2012-07-02 13:10:00,75.59,75.72,75.56,75.72,11200.0,60.5205,60.6246,60.4965,60.6246,11200.0
2012-07-02 13:20:00,75.71,75.76,75.69,75.72,9600.0,60.6166,60.6566,60.6006,60.6246,9600.0
2012-07-02 13:30:00,75.71,75.75,75.55,75.55,17400.0,60.6166,60.6486,60.4885,60.4885,17400.0
2012-07-02 13:40:00,75.57,75.58,75.49,75.57,17400.0,60.5045,60.5125,60.4404,60.5045,17400.0
2012-07-02 13:50:00,75.57,75.57,75.39,75.42,11500.0,60.5045,60.5045,60.3604,60.3844,11500.0
2012-07-02 14:00:00,75.44,75.44,75.14,75.4,16100.0,60.4004,60.4004,60.1602,60.3684,16100.0
2012-07-02 14:10:00,75.43,75.59,75.42,75.52,20800.0,60.3924,60.5205,60.3844,60.4645,20800.0
2012-07-02 14:20:00,75.52,75.56,75.42,75.43,20500.0,60.4645,60.4965,60.3844,60.3924,20500.0
2012-07-02 14:30:00,75.44,75.47,75.23,75.25,21800.0,60.4004,60.4244,60.2323,60.2483,21800.0
2012-07-02 14:40:00,75.26,75.32,75.08,75.13,20600.0,60.2563,60.3043,60.1122,60.1522,20600.0
2012-07-02 14:50:00,75.14,75.22,75.1,75.11,30000.0,60.1602,60.2243,60.1282,60.1362,30000.0
2012-07-02 15:00:00,75.11,75.27,75.06,75.08,22200.0,60.1362,60.2643,60.0962,60.1122,22200.0
2012-07-02 15:10:00,75.09,75.09,74.96,75.02,34400.0,60.1202,60.1202,60.0161,60.0641,34400.0
2012-07-02 15:20:00,75.03,75.34,75.01,75.32,34100.0,60.0722,60.3204,60.0561,60.3043,34100.0
2012-07-02 15:30:00,75.34,75.57,75.23,75.5,40100.0,60.3204,60.5045,60.2323,60.4485,40100.0
2012-07-02 15:40:00,75.52,75.69,75.5,75.64,48400.0,60.4645,60.6006,60.4485,60.5605,48400.0
2012-07-02 15:50:00,75.65,75.75,75.62,75.67,99200.0,60.5686,60.6486,60.5445,60.5846,99200.0
2012-07-03 09:30:00,75.36,75.57,74.69,75.21,34100.0,60.3364,60.5045,59.7999,60.2163,34100.0
2012-07-03 09:40:00,75.3,75.73,75.28,75.71,27600.0,60.2883,60.6326,60.2723,60.6166,27600.0
2012-07-03 09:50:00,75.73,75.86,75.6,75.73,51700.0,60.6326,60.7367,60.5285,60.6326,51700.0
2012-07-03 10:00:00,75.76,76.0,75.75,75.89,30300.0,60.6566,60.8488,60.6486,60.7607,30300.0
2012-07-03 10:10:00,75.87,75.89,75.52,75.55,21000.0,60.7447,60.7607,60.4645,60.4885,21000.0
2012-07-03 10:20:00,75.53,75.68,75.52,75.57,27200.0,60.4725,60.5926,60.4645,60.5045,27200.0
2012-07-03 10:30:00,75.58,75.94,75.57,75.9,48800.0,60.5125,60.8007,60.5045,60.7687,48800.0
2012-07-03 10:40:00,75.85,75.97,75.83,75.91,45100.0,60.7287,60.8248,60.7127,60.7767,45100.0
2012-07-03 10:50:00,75.92,76.02,75.88,75.99,40700.0,60.7847,60.8648,60.7527,60.8408,40700.0
2012-07-03 11:00:00,75.99,76.53,75.99,76.52,49700.0,60.8408,61.2731,60.8408,61.2651,49700.0
2012-07-03 11:10:00,76.53,76.67,76.47,76.67,17900.0,61.2731,61.3852,61.2251,61.3852,17900.0
2012-07-03 11:20:00,76.7,76.76,76.63,76.69,26800.0,61.4092,61.4573,61.3532,61.4012,26800.0
2012-07-03 11:30:00,76.7,76.95,76.66,76.92,24900.0,61.4092,61.6094,61.3772,61.5854,24900.0
2012-07-03 11:40:00,76.93,76.98,76.88,76.92,28900.0,61.5934,61.6334,61.5533,61.5854,28900.0
2012-07-03 11:50:00,76.93,76.95,76.86,76.92,18400.0,61.5934,61.6094,61.5373,61.5854,18400.0
2012-07-03 12:00:00,76.92,76.99,76.91,76.96,43200.0,61.5854,61.6414,61.5774,61.6174,43200.0
2012-07-03 12:10:00,76.97,77.08,76.91,77.06,54200.0,61.6254,61.7135,61.5774,61.6975,54200.0
2012-07-03 12:20:00,77.07,77.13,77.01,77.03,44500.0,61.7055,61.7535,61.6574,61.6734,44500.0
2012-07-03 12:30:00,77.04,77.08,76.91,77.04,45800.0,61.6814,61.7135,61.5774,61.6814,45800.0
2012-07-03 12:40:00,77.06,77.06,76.77,76.86,45400.0,61.6975,61.6975,61.4653,61.5373,45400.0
2012-07-03 12:50:00,76.84,77.18,76.83,77.16,74400.0,61.5213,61.7935,61.5133,61.7775,74400.0
2012-07-05 09:30:00,76.8,76.88,76.14,76.81,76400.0,61.4893,61.5533,60.9609,61.4973,76400.0
2012-07-05 09:40:00,76.81,77.27,76.81,77.06,62700.0,61.4973,61.8656,61.4973,61.6975,62700.0
2012-07-05 09:50:00,77.09,77.64,77.04,77.64,58900.0,61.7215,62.1618,61.6814,62.1618,58900.0
2012-07-05 10:00:00,77.64,77.73,77.03,77.07,78300.0,62.1618,62.2339,61.6734,61.7055,78300.0
2012-07-05 10:10:00,77.06,77.36,77.0,77.33,74200.0,61.6975,61.9376,61.6494,61.9136,74200.0
2012-07-05 10:20:00,77.34,77.38,77.13,77.18,24600.0,61.9216,61.9537,61.7535,61.7935,24600.0
2012-07-05 10:30:00,77.15,77.39,77.15,77.3,21200.0,61.7695,61.9617,61.7695,61.8896,21200.0
2012-07-05 10:40:00,77.3,77.46,77.26,77.33,22500.0,61.8896,62.0177,61.8576,61.9136,22500.0
2012-07-05 10:50:00,77.31,77.56,77.28,77.54,18400.0,61.8976,62.0978,61.8736,62.0818,18400.0
2012-07-05 11:00:00,77.54,77.72,77.51,77.69,18400.0,62.0818,62.2259,62.0577,62.2019,18400.0
2012-07-05 11:10:00,77.68,77.68,77.41,77.47,21300.0,62.1939,62.1939,61.9777,62.0257,21300.0
2012-07-05 11:20:00,77.48,77.64,77.38,77.64,24300.0,62.0337,62.1618,61.9537,62.1618,24300.0
2012-07-05 11:30:00,77.67,77.85,77.61,77.7,17100.0,62.1858,62.33,62.1378,62.2099,17100.0
2012-07-05 11:40:00,77.68,77.85,77.62,77.8,28300.0,62.1939,62.33,62.1458,62.2899,28300.0
2012-07-05 11:50:00,77.81,77.81,77.62,77.64,7300.0,62.2979,62.2979,62.1458,62.1618,7300.0
2012-07-05 12:00:00,77.64,77.68,77.57,77.57,9100.0,62.1618,62.1939,62.1058,62.1058,9100.0
2012-07-05 12:10:00,77.59,77.77,77.59,77.65,7400.0,62.1218,62.2659,62.1218,62.1698,7400.0
2012-07-05 12:20:00,77.66,77.69,77.56,77.65,11400.0,62.1778,62.2019,62.0978,62.1698,11400.0
2012-07-05 12:30:00,77.63,77.65,77.52,77.56,7600.0,62.1538,62.1698,62.0658,62.0978,7600.0
2012-07-05 12:40:00,77.58,77.62,77.52,77.53,8200.0,62.1138,62.1458,62.0658,62.0738,8200.0
2012-07-05 12:50:00,77.53,77.65,77.53,77.64,9900.0,62.0738,62.1698,62.0738,62.1618,9900.0
2012-07-05 13:00:00,77.62,77.69,77.59,77.69,6300.0,62.1458,62.2019,62.1218,62.2019,6300.0
2012-07-05 13:10:00,77.69,77.83,77.67,77.83,28600.0,62.2019,62.314,62.1858,62.314,28600.0
2012-07-05 13:20:00,77.79,77.87,77.79,77.8,8800.0,62.2819,62.346,62.2819,62.2899,8800.0
2012-07-05 13:30:00,77.81,77.9,77.77,77.83,15600.0,62.2979,62.37,62.2659,62.314,15600.0
2012-07-05 13:40:00,77.83,78.08,77.82,78.03,12800.0,62.314,62.5141,62.3059,62.4741,12800.0
2012-07-05 13:50:00,78.02,78.04,77.92,77.94,8400.0,62.4661,62.4821,62.386,62.402,8400.0
2012-07-05 14:00:00,77.93,77.98,77.82,77.85,16000.0,62.394,62.434,62.3059,62.33,16000.0
2012-07-05 14:10:00,77.87,77.91,77.82,77.91,11400.0,62.346,62.378,62.3059,62.378,11400.0
2012-07-05 14:20:00,77.91,77.96,77.89,77.92,13000.0,62.378,62.418,62.362,62.386,13000.0
2012-07-05 14:30:00,77.92,77.93,77.88,77.9,29400.0,62.386,62.394,62.354,62.37,29400.0
2012-07-05 14:40:00,77.91,78.01,77.84,77.86,20700.0,62.378,62.4581,62.322,62.338,20700.0
2012-07-05 14:50:00,77.87,77.93,77.84,77.85,11300.0,62.346,62.394,62.322,62.33,11300.0
2012-07-05 15:00:00,77.85,77.86,77.72,77.74,28100.0,62.33,62.338,62.2259,62.2419,28100.0
2012-07-05 15:10:00,77.72,77.75,77.57,77.58,34100.0,62.2259,62.2499,62.1058,62.1138,34100.0
2012-07-05 15:20:00,77.58,77.63,77.47,77.59,40000.0,62.1138,62.1538,62.0257,62.1218,40000.0
2012-07-05 15:30:00,77.59,77.6,77.49,77.52,41200.0,62.1218,62.1298,62.0417,62.0658,41200.0
2012-07-05 15:40:00,77.52,77.73,77.41,77.54,47100.0,62.0658,62.2339,61.9777,62.0818,47100.0
2012-07-05 15:50:00,77.56,77.62,77.42,77.5,80100.0,62.0978,62.1458,61.9857,62.0497,80100.0
2012-07-06 09:30:00,76.42,76.42,75.49,76.12,84100.0,61.185,61.185,60.4404,60.9449,84100.0
2012-07-06 09:40:00,76.12,76.15,75.5,75.59,92600.0,60.9449,60.9689,60.4485,60.5205,92600.0
2012-07-06 09:50:00,75.58,75.77,75.43,75.77,65700.0,60.5125,60.6646,60.3924,60.6646,65700.0
2012-07-06 10:00:00,75.77,75.9,75.51,75.6,48400.0,60.6646,60.7687,60.4565,60.5285,48400.0
2012-07-06 10:10:00,75.59,75.62,75.49,75.6,23900.0,60.5205,60.5445,60.4404,60.5285,23900.0
2012-07-06 10:20:00,75.59,75.78,75.53,75.53,79200.0,60.5205,60.6726,60.4725,60.4725,79200.0
2012-07-06 10:30:00,75.53,75.6,75.21,75.46,79200.0,60.4725,60.5285,60.2163,60.4164,79200.0
2012-07-06 10:40:00,75.47,75.67,75.45,75.47,35100.0,60.4244,60.5846,60.4084,60.4244,35100.0
2012-07-06 10:50:00,75.47,75.5,75.24,75.24,33600.0,60.4244,60.4485,60.2403,60.2403,33600.0
2012-07-06 11:00:00,75.26,75.36,75.03,75.33,29300.0,60.2563,60.3364,60.0722,60.3123,29300.0
2012-07-06 11:10:00,75.33,75.35,75.09,75.19,23900.0,60.3123,60.3284,60.1202,60.2003,23900.0
2012-07-06 11:20:00,75.16,75.23,75.02,75.11,21800.0,60.1762,60.2323,60.0641,60.1362,21800.0
2012-07-06 11:30:00,75.11,75.21,75.04,75.17,29500.0,60.1362,60.2163,60.0802,60.1842,29500.0
2012-07-06 11:40:00,75.18,75.32,75.1,75.32,14100.0,60.1922,60.3043,60.1282,60.3043,14100.0
2012-07-06 11:50:00,75.33,75.34,75.02,75.15,24400.0,60.3123,60.3204,60.0641,60.1682,24400.0
2012-07-06 12:00:00,75.15,75.34,75.1,75.31,34300.0,60.1682,60.3204,60.1282,60.2963,34300.0
2012-07-06 12:10:00,75.31,75.39,75.17,75.37,13800.0,60.2963,60.3604,60.1842,60.3444,13800.0
2012-07-06 12:20:00,75.34,75.42,75.28,75.34,30300.0,60.3204,60.3844,60.2723,60.3204,30300.0
2012-07-06 12:30:00,75.33,75.46,75.29,75.45,45000.0,60.3123,60.4164,60.2803,60.4084,45000.0
2012-07-06 12:40:00,75.46,75.8,75.46,75.74,18500.0,60.4164,60.6886,60.4164,60.6406,18500.0
2012-07-06 12:50:00,75.72,75.79,75.68,75.79,12200.0,60.6246,60.6806,60.5926,60.6806,12200.0
2012-07-06 13:00:00,75.79,75.9,75.64,75.64,16300.0,60.6806,60.7687,60.5605,60.5605,16300.0
2012-07-06 13:10:00,75.64,75.72,75.57,75.72,15600.0,60.5605,60.6246,60.5045,60.6246,15600.0
2012-07-06 13:20:00,75.69,75.71,75.53,75.57,11200.0,60.6006,60.6166,60.4725,60.5045,11200.0
2012-07-06 13:30:00,75.52,75.69,75.51,75.64,18500.0,60.4645,60.6006,60.4565,60.5605,18500.0
2012-07-06 13:40:00,75.67,75.67,75.41,75.41,15000.0,60.5846,60.5846,60.3764,60.3764,15000.0
2012-07-06 13:50:00,75.41,75.48,75.38,75.46,11700.0,60.3764,60.4324,60.3524,60.4164,11700.0
2012-07-06 14:00:00,75.44,75.44,75.31,75.32,5900.0,60.4004,60.4004,60.2963,60.3043,5900.0
2012-07-06 14:10:00,75.31,75.42,75.3,75.32,27500.0,60.2963,60.3844,60.2883,60.3043,27500.0
2012-07-06 14:20:00,75.31,75.47,75.31,75.43,11200.0,60.2963,60.4244,60.2963,60.3924,11200.0
2012-07-06 14:30:00,75.43,75.66,75.41,75.66,14500.0,60.3924,60.5766,60.3764,60.5766,14500.0
2012-07-06 14:40:00,75.66,75.69,75.58,75.61,20400.0,60.5766,60.6006,60.5125,60.5365,20400.0
2012-07-06 14:50:00,75.62,75.71,75.53,75.58,23400.0,60.5445,60.6166,60.4725,60.5125,23400.0
2012-07-06 15:00:00,75.56,75.6,75.52,75.59,25500.0,60.4965,60.5285,60.4645,60.5205,25500.0
2012-07-06 15:10:00,75.59,75.88,75.54,75.84,57800.0,60.5205,60.7527,60.4805,60.7207,57800.0
2012-07-06 15:20:00,75.84,75.84,75.67,75.79,33300.0,60.7207,60.7207,60.5846,60.6806,33300.0
2012-07-06 15:30:00,75.78,75.89,75.68,75.7,38500.0,60.6726,60.7607,60.5926,60.6086,38500.0
2012-07-06 15:40:00,75.75,75.95,75.66,75.86,53700.0,60.6486,60.8087,60.5766,60.7367,53700.0
2012-07-06 15:50:00,75.87,75.89,75.71,75.74,79700.0,60.7447,60.7607,60.6166,60.6406,79700.0
2012-07-09 09:30:00,75.35,76.05,75.2,75.68,41000.0,60.3284,60.8888,60.2083,60.5926,41000.0
2012-07-09 09:40:00,75.68,75.75,75.18,75.42,30400.0,60.5926,60.6486,60.1922,60.3844,30400.0
2012-07-09 09:50:00,75.42,75.43,75.2,75.24,24800.0,60.3844,60.3924,60.2083,60.2403,24800.0
2012-07-09 10:00:00,75.24,75.24,74.92,75.03,42000.0,60.2403,60.2403,59.9841,60.0722,42000.0
2012-07-09 10:10:00,75.02,75.08,74.79,74.83,22000.0,60.0641,60.1122,59.88,59.912,22000.0
2012-07-09 10:20:00,74.86,74.93,74.73,74.83,57000.0,59.936,59.9921,59.832,59.912,57000.0
2012-07-09 10:30:00,74.83,74.93,74.79,74.85,63300.0,59.912,59.9921,59.88,59.928,63300.0
2012-07-09 10:40:00,74.86,74.95,74.82,74.95,56600.0,59.936,60.0081,59.904,60.0081,56600.0
2012-07-09 10:50:00,74.95,75.0,74.86,74.88,76200.0,60.0081,60.0481,59.936,59.9521,76200.0
2012-07-09 11:00:00,74.86,74.87,74.7,74.71,19300.0,59.936,59.9441,59.8079,59.8159,19300.0
2012-07-09 11:10:00,74.7,74.74,74.56,74.59,57600.0,59.8079,59.84,59.6959,59.7199,57600.0
2012-07-09 11:20:00,74.59,74.81,74.59,74.74,130600.0,59.7199,59.896,59.7199,59.84,130600.0
2012-07-09 11:30:00,74.77,74.77,74.44,74.5,28500.0,59.864,59.864,59.5998,59.6478,28500.0
2012-07-09 11:40:00,74.5,74.6,74.44,74.51,22700.0,59.6478,59.7279,59.5998,59.6558,22700.0
2012-07-09 11:50:00,74.5,74.53,74.31,74.36,19100.0,59.6478,59.6718,59.4957,59.5357,19100.0
2012-07-09 12:00:00,74.37,74.48,74.37,74.43,12000.0,59.5437,59.6318,59.5437,59.5918,12000.0
2012-07-09 12:10:00,74.45,74.6,74.45,74.55,22000.0,59.6078,59.7279,59.6078,59.6878,22000.0
2012-07-09 12:20:00,74.55,74.79,74.55,74.71,19600.0,59.6878,59.88,59.6878,59.8159,19600.0
2012-07-09 12:30:00,74.7,74.75,74.57,74.61,15800.0,59.8079,59.848,59.7039,59.7359,15800.0
2012-07-09 12:40:00,74.61,74.65,74.49,74.52,27300.0,59.7359,59.7679,59.6398,59.6638,27300.0
2012-07-09 12:50:00,74.53,74.62,74.42,74.46,21100.0,59.6718,59.7439,59.5838,59.6158,21100.0
2012-07-09 13:00:00,74.46,74.65,74.46,74.65,19200.0,59.6158,59.7679,59.6158,59.7679,19200.0
2012-07-09 13:10:00,74.64,74.77,74.6,74.75,17700.0,59.7599,59.864,59.7279,59.848,17700.0
2012-07-09 13:20:00,74.75,74.92,74.71,74.91,22300.0,59.848,59.9841,59.8159,59.9761,22300.0
2012-07-09 13:30:00,74.91,74.97,74.73,74.92,33900.0,59.9761,60.0241,59.832,59.9841,33900.0
2012-07-09 13:40:00,74.94,74.96,74.82,74.82,15300.0,60.0001,60.0161,59.904,59.904,15300.0
2012-07-09 13:50:00,74.82,74.83,74.69,74.73,39700.0,59.904,59.912,59.7999,59.832,39700.0
2012-07-09 14:00:00,74.71,74.92,74.69,74.92,26100.0,59.8159,59.9841,59.7999,59.9841,26100.0
2012-07-09 14:10:00,74.91,74.94,74.75,74.88,129500.0,59.9761,60.0001,59.848,59.9521,129500.0
2012-07-09 14:20:00,74.9,74.96,74.77,74.83,25900.0,59.9681,60.0161,59.864,59.912,25900.0
2012-07-09 14:30:00,74.84,74.92,74.8,74.91,23700.0,59.92,59.9841,59.888,59.9761,23700.0
2012-07-09 14:40:00,74.89,74.89,74.68,74.72,18500.0,59.9601,59.9601,59.7919,59.824,18500.0
2012-07-09 14:50:00,74.73,74.89,74.72,74.73,21200.0,59.832,59.9601,59.824,59.832,21200.0
2012-07-09 15:00:00,74.74,74.86,74.7,74.81,126200.0,59.84,59.936,59.8079,59.896,126200.0
2012-07-09 15:10:00,74.81,74.81,74.57,74.6,32300.0,59.896,59.896,59.7039,59.7279,32300.0
2012-07-09 15:20:00,74.6,74.71,74.51,74.64,56100.0,59.7279,59.8159,59.6558,59.7599,56100.0
2012-07-09 15:30:00,74.63,74.75,74.58,74.67,59100.0,59.7519,59.848,59.7119,59.7839,59100.0
2012-07-09 15:40:00,74.67,74.88,74.63,74.81,119200.0,59.7839,59.9521,59.7519,59.896,119200.0
2012-07-09 15:50:00,74.79,74.83,74.49,74.61,259000.0,59.88,59.912,59.6398,59.7359,259000.0
2012-07-10 09:30:00,74.57,76.18,74.57,75.96,84800.0,59.7039,60.9929,59.7039,60.8168,84800.0
2012-07-10 09:40:00,75.96,76.18,75.89,76.02,105300.0,60.8168,60.9929,60.7607,60.8648,105300.0
2012-07-10 09:50:00,76.02,76.2,75.89,75.98,47000.0,60.8648,61.0089,60.7607,60.8328,47000.0
2012-07-10 10:00:00,75.95,76.11,75.63,75.66,103000.0,60.8087,60.9368,60.5525,60.5766,103000.0
2012-07-10 10:10:00,75.63,75.66,75.33,75.33,39500.0,60.5525,60.5766,60.3123,60.3123,39500.0
2012-07-10 10:20:00,75.3,75.82,75.3,75.82,36200.0,60.2883,60.7047,60.2883,60.7047,36200.0
2012-07-10 10:30:00,75.85,75.95,75.42,75.45,28000.0,60.7287,60.8087,60.3844,60.4084,28000.0
2012-07-10 10:40:00,75.43,75.44,75.24,75.34,52100.0,60.3924,60.4004,60.2403,60.3204,52100.0
2012-07-10 10:50:00,75.3,75.31,74.96,75.14,32100.0,60.2883,60.2963,60.0161,60.1602,32100.0
2012-07-10 11:00:00,75.14,75.17,74.87,74.87,29000.0,60.1602,60.1842,59.9441,59.9441,29000.0
2012-07-10 11:10:00,74.87,75.02,74.75,74.99,41000.0,59.9441,60.0641,59.848,60.0401,41000.0
2012-07-10 11:20:00,75.0,75.31,74.99,75.21,23900.0,60.0481,60.2963,60.0401,60.2163,23900.0
2012-07-10 11:30:00,75.17,75.34,75.13,75.31,14200.0,60.1842,60.3204,60.1522,60.2963,14200.0
2012-07-10 11:40:00,75.33,75.44,75.29,75.39,91500.0,60.3123,60.4004,60.2803,60.3604,91500.0
2012-07-10 11:50:00,75.38,75.49,75.36,75.49,14100.0,60.3524,60.4404,60.3364,60.4404,14100.0
2012-07-10 12:00:00,75.48,75.68,75.43,75.68,34400.0,60.4324,60.5926,60.3924,60.5926,34400.0
2012-07-10 12:10:00,75.66,75.69,75.55,75.56,45800.0,60.5766,60.6006,60.4885,60.4965,45800.0
2012-07-10 12:20:00,75.56,75.62,75.45,75.46,66300.0,60.4965,60.5445,60.4084,60.4164,66300.0
2012-07-10 12:30:00,75.45,75.5,75.43,75.5,32400.0,60.4084,60.4485,60.3924,60.4485,32400.0
2012-07-10 12:40:00,75.52,75.55,75.4,75.43,47800.0,60.4645,60.4885,60.3684,60.3924,47800.0
2012-07-10 12:50:00,75.43,75.5,75.43,75.45,26100.0,60.3924,60.4485,60.3924,60.4084,26100.0
2012-07-10 13:00:00,75.47,75.55,75.45,75.5,35100.0,60.4244,60.4885,60.4084,60.4485,35100.0
2012-07-10 13:10:00,75.54,75.55,75.45,75.49,38300.0,60.4805,60.4885,60.4084,60.4404,38300.0
2012-07-10 13:20:00,75.49,75.52,74.53,74.55,243200.0,60.4404,60.4645,59.6718,59.6878,243200.0
2012-07-10 13:30:00,74.58,74.66,73.83,73.94,204500.0,59.7119,59.7759,59.1114,59.1995,204500.0
2012-07-10 13:40:00,73.95,74.19,73.71,73.71,137600.0,59.2075,59.3996,59.0153,59.0153,137600.0
2012-07-10 13:50:00,73.73,73.84,73.38,73.4,87400.0,59.0313,59.1194,58.7511,58.7671,87400.0
2012-07-10 14:00:00,73.41,73.41,72.85,73.14,189500.0,58.7751,58.7751,58.3268,58.5589,189500.0
2012-07-10 14:10:00,73.13,75.68,72.09,72.12,253700.0,58.5509,60.5926,57.7183,57.7423,253700.0
2012-07-10 14:20:00,72.11,72.21,71.8,72.07,166900.0,57.7343,57.8143,57.4861,57.7023,166900.0
2012-07-10 14:30:00,72.04,72.2,71.76,72.2,79000.0,57.6782,57.8063,57.4541,57.8063,79000.0
2012-07-10 14:40:00,72.2,72.37,72.11,72.15,114700.0,57.8063,57.9424,57.7343,57.7663,114700.0
2012-07-10 14:50:00,72.12,72.23,72.0,72.17,66600.0,57.7423,57.8304,57.6462,57.7823,66600.0
2012-07-10 15:00:00,72.18,72.39,72.13,72.13,77200.0,57.7903,57.9585,57.7503,57.7503,77200.0
2012-07-10 15:10:00,72.16,72.3,72.02,72.29,59600.0,57.7743,57.8864,57.6622,57.8784,59600.0
2012-07-10 15:20:00,72.27,72.38,72.16,72.24,48400.0,57.8624,57.9505,57.7743,57.8384,48400.0
2012-07-10 15:30:00,72.24,72.39,72.23,72.32,77400.0,57.8384,57.9585,57.8304,57.9024,77400.0
2012-07-10 15:40:00,72.33,72.52,72.28,72.4,89000.0,57.9104,58.0625,57.8704,57.9665,89000.0
2012-07-10 15:50:00,72.4,72.74,72.4,72.6,178300.0,57.9665,58.2387,57.9665,58.1266,178300.0
2012-07-11 09:30:00,73.76,73.76,72.21,72.34,96600.0,59.0553,59.0553,57.8143,57.9184,96600.0
2012-07-11 09:40:00,72.33,72.99,72.2,72.99,102600.0,57.9104,58.4388,57.8063,58.4388,102600.0
2012-07-11 09:50:00,72.93,73.0,72.67,72.67,30900.0,58.3908,58.4469,58.1826,58.1826,30900.0
2012-07-11 10:00:00,72.73,73.06,72.65,73.02,28400.0,58.2307,58.4949,58.1666,58.4629,28400.0
2012-07-11 10:10:00,73.05,73.09,72.72,72.79,17600.0,58.4869,58.5189,58.2227,58.2787,17600.0
2012-07-11 10:20:00,72.8,72.88,72.47,72.5,76200.0,58.2867,58.3508,58.0225,58.0465,76200.0
2012-07-11 10:30:00,72.52,72.55,72.34,72.47,47500.0,58.0625,58.0866,57.9184,58.0225,47500.0
2012-07-11 10:40:00,72.44,72.49,72.26,72.29,14200.0,57.9985,58.0385,57.8544,57.8784,14200.0
2012-07-11 10:50:00,72.27,72.27,72.04,72.08,22700.0,57.8624,57.8624,57.6782,57.7103,22700.0
2012-07-11 11:00:00,72.08,72.17,72.0,72.07,59200.0,57.7103,57.7823,57.6462,57.7023,59200.0
2012-07-11 11:10:00,72.04,72.07,71.91,71.94,42000.0,57.6782,57.7023,57.5742,57.5982,42000.0
2012-07-11 11:20:00,71.93,72.05,71.91,71.92,26300.0,57.5902,57.6862,57.5742,57.5822,26300.0
2012-07-11 11:30:00,71.92,72.15,71.9,72.05,20900.0,57.5822,57.7663,57.5661,57.6862,20900.0
2012-07-11 11:40:00,72.1,72.15,72.02,72.06,38500.0,57.7263,57.7663,57.6622,57.6942,38500.0
2012-07-11 11:50:00,72.06,72.24,72.05,72.22,28600.0,57.6942,57.8384,57.6862,57.8224,28600.0
2012-07-11 12:00:00,72.19,72.31,72.19,72.23,12400.0,57.7983,57.8944,57.7983,57.8304,12400.0
2012-07-11 12:10:00,72.21,72.27,72.13,72.2,26400.0,57.8143,57.8624,57.7503,57.8063,26400.0
2012-07-11 12:20:00,72.22,72.28,72.1,72.24,41800.0,57.8224,57.8704,57.7263,57.8384,41800.0
2012-07-11 12:30:00,72.27,72.42,72.22,72.42,17400.0,57.8624,57.9825,57.8224,57.9825,17400.0
2012-07-11 12:40:00,72.4,72.62,72.38,72.58,44900.0,57.9665,58.1426,57.9505,58.1106,44900.0
2012-07-11 12:50:00,72.6,72.65,72.47,72.56,19000.0,58.1266,58.1666,58.0225,58.0946,19000.0
2012-07-11 13:00:00,72.57,72.59,72.38,72.59,15300.0,58.1026,58.1186,57.9505,58.1186,15300.0
2012-07-11 13:10:00,72.6,72.66,72.48,72.48,16900.0,58.1266,58.1746,58.0305,58.0305,16900.0
2012-07-11 13:20:00,72.4,72.58,72.4,72.53,8400.0,57.9665,58.1106,57.9665,58.0705,8400.0
2012-07-11 13:30:00,72.53,72.54,72.44,72.47,18100.0,58.0705,58.0786,57.9985,58.0225,18100.0
2012-07-11 13:40:00,72.45,72.52,72.38,72.52,20200.0,58.0065,58.0625,57.9505,58.0625,20200.0
2012-07-11 13:50:00,72.51,72.51,72.34,72.37,16400.0,58.0545,58.0545,57.9184,57.9424,16400.0
2012-07-11 14:00:00,72.4,72.53,71.99,72.15,73100.0,57.9665,58.0705,57.6382,57.7663,73100.0
2012-07-11 14:10:00,72.15,72.26,72.05,72.13,57900.0,57.7663,57.8544,57.6862,57.7503,57900.0
2012-07-11 14:20:00,72.12,72.25,71.91,71.97,50600.0,57.7423,57.8464,57.5742,57.6222,50600.0
2012-07-11 14:30:00,71.97,72.04,71.89,71.96,37800.0,57.6222,57.6782,57.5581,57.6142,37800.0
2012-07-11 14:40:00,71.95,72.12,71.9,72.08,48600.0,57.6062,57.7423,57.5661,57.7103,48600.0
2012-07-11 14:50:00,72.09,72.14,71.79,71.79,74800.0,57.7183,57.7583,57.4781,57.4781,74800.0
2012-07-11 15:00:00,71.8,71.99,71.8,71.94,77000.0,57.4861,57.6382,57.4861,57.5982,77000.0
2012-07-11 15:10:00,71.93,71.94,71.63,71.75,53500.0,57.5902,57.5982,57.35,57.446,53500.0
2012-07-11 15:20:00,71.75,71.93,71.6,71.69,65200.0,57.446,57.5902,57.326,57.398,65200.0
2012-07-11 15:30:00,71.7,71.75,71.55,71.63,57700.0,57.406,57.446,57.2859,57.35,57700.0
2012-07-11 15:40:00,71.62,71.98,71.62,71.87,114000.0,57.342,57.6302,57.342,57.5421,114000.0
2012-07-11 15:50:00,71.88,72.08,71.8,71.83,185200.0,57.5501,57.7103,57.4861,57.5101,185200.0
2012-07-12 09:30:00,70.68,71.04,70.42,71.0,90000.0,56.5894,56.8776,56.3812,56.8456,90000.0
2012-07-12 09:40:00,71.0,71.0,70.57,70.64,54200.0,56.8456,56.8456,56.5013,56.5573,54200.0
2012-07-12 09:50:00,70.62,70.91,70.51,70.8,28400.0,56.5413,56.7735,56.4533,56.6854,28400.0
2012-07-12 10:00:00,70.76,71.07,70.62,70.62,38200.0,56.6534,56.9016,56.5413,56.5413,38200.0
2012-07-12 10:10:00,70.62,70.83,70.56,70.65,21200.0,56.5413,56.7095,56.4933,56.5653,21200.0
2012-07-12 10:20:00,70.66,70.85,70.63,70.85,28400.0,56.5733,56.7255,56.5493,56.7255,28400.0
2012-07-12 10:30:00,70.85,70.93,70.76,70.78,18400.0,56.7255,56.7895,56.6534,56.6694,18400.0
2012-07-12 10:40:00,70.76,70.76,70.56,70.64,15200.0,56.6534,56.6534,56.4933,56.5573,15200.0
2012-07-12 10:50:00,70.62,70.89,70.59,70.84,12300.0,56.5413,56.7575,56.5173,56.7175,12300.0
2012-07-12 11:00:00,70.88,71.11,70.84,71.04,27600.0,56.7495,56.9336,56.7175,56.8776,27600.0
2012-07-12 11:10:00,71.05,71.07,70.89,71.07,12900.0,56.8856,56.9016,56.7575,56.9016,12900.0
2012-07-12 11:20:00,71.08,71.21,70.96,71.11,15600.0,56.9096,57.0137,56.8135,56.9336,15600.0
2012-07-12 11:30:00,71.13,71.29,71.06,71.14,12900.0,56.9497,57.0778,56.8936,56.9577,12900.0
2012-07-12 11:40:00,71.18,71.35,71.17,71.35,6700.0,56.9897,57.1258,56.9817,57.1258,6700.0
2012-07-12 11:50:00,71.33,71.69,71.29,71.51,11100.0,57.1098,57.398,57.0778,57.2539,11100.0
2012-07-12 12:00:00,71.54,71.66,71.51,71.58,28000.0,57.2779,57.374,57.2539,57.3099,28000.0
2012-07-12 12:10:00,71.55,71.55,71.39,71.44,9900.0,57.2859,57.2859,57.1578,57.1978,9900.0
2012-07-12 12:20:00,71.42,71.54,71.36,71.37,11900.0,57.1818,57.2779,57.1338,57.1418,11900.0
2012-07-12 12:30:00,71.42,71.48,71.31,71.32,10100.0,57.1818,57.2299,57.0938,57.1018,10100.0
2012-07-12 12:40:00,71.28,71.38,71.26,71.38,6600.0,57.0697,57.1498,57.0537,57.1498,6600.0
2012-07-12 12:50:00,71.36,71.48,71.25,71.46,10300.0,57.1338,57.2299,57.0457,57.2139,10300.0
2012-07-12 13:00:00,71.43,71.59,71.37,71.59,14100.0,57.1898,57.3179,57.1418,57.3179,14100.0
2012-07-12 13:10:00,71.6,71.76,71.59,71.7,21400.0,57.326,57.4541,57.3179,57.406,21400.0
2012-07-12 13:20:00,71.68,71.95,71.68,71.85,41100.0,57.39,57.6062,57.39,57.5261,41100.0
2012-07-12 13:30:00,71.85,72.1,71.85,72.08,49000.0,57.5261,57.7263,57.5261,57.7103,49000.0
2012-07-12 13:40:00,72.06,72.21,72.02,72.13,68300.0,57.6942,57.8143,57.6622,57.7503,68300.0
2012-07-12 13:50:00,72.13,72.13,71.79,71.82,82100.0,57.7503,57.7503,57.4781,57.5021,82100.0
2012-07-12 14:00:00,71.83,71.95,71.64,71.94,65000.0,57.5101,57.6062,57.358,57.5982,65000.0
2012-07-12 14:10:00,71.94,72.05,71.7,71.92,33300.0,57.5982,57.6862,57.406,57.5822,33300.0
2012-07-12 14:20:00,71.9,72.11,71.9,72.05,23200.0,57.5661,57.7343,57.5661,57.6862,23200.0
2012-07-12 14:30:00,72.07,72.34,72.06,72.32,63900.0,57.7023,57.9184,57.6942,57.9024,63900.0
2012-07-12 14:40:00,72.32,72.36,72.14,72.16,38000.0,57.9024,57.9344,57.7583,57.7743,38000.0
2012-07-12 14:50:00,72.14,72.48,72.14,72.37,70200.0,57.7583,58.0305,57.7583,57.9424,70200.0
2012-07-12 15:00:00,72.36,72.49,72.25,72.46,44500.0,57.9344,58.0385,57.8464,58.0145,44500.0
2012-07-12 15:10:00,72.46,72.62,72.44,72.53,79900.0,58.0145,58.1426,57.9985,58.0705,79900.0
2012-07-12 15:20:00,72.51,72.71,72.46,72.54,65000.0,58.0545,58.2147,58.0145,58.0786,65000.0
2012-07-12 15:30:00,72.53,72.69,72.47,72.57,66200.0,58.0705,58.1987,58.0225,58.1026,66200.0
2012-07-12 15:40:00,72.58,72.75,72.44,72.54,78300.0,58.1106,58.2467,57.9985,58.0786,78300.0
2012-07-12 15:50:00,72.5,72.53,72.22,72.26,136800.0,58.0465,58.0705,57.8224,57.8544,136800.0
2012-07-13 09:30:00,72.33,72.57,72.28,72.55,30400.0,57.9104,58.1026,57.8704,58.0866,30400.0
2012-07-13 09:40:00,72.57,73.11,72.51,72.98,23700.0,58.1026,58.5349,58.0545,58.4308,23700.0
2012-07-13 09:50:00,73.01,73.37,72.92,73.37,18000.0,58.4549,58.7431,58.3828,58.7431,18000.0
2012-07-13 10:00:00,73.38,73.86,73.32,73.58,30500.0,58.7511,59.1354,58.7031,58.9112,30500.0
2012-07-13 10:10:00,73.58,73.61,73.44,73.56,24600.0,58.9112,58.9352,58.7991,58.8952,24600.0
2012-07-13 10:20:00,73.59,73.62,73.48,73.54,41900.0,58.9192,58.9432,58.8312,58.8792,41900.0
2012-07-13 10:30:00,73.51,73.65,73.51,73.62,27800.0,58.8552,58.9673,58.8552,58.9432,27800.0
2012-07-13 10:40:00,73.59,73.73,73.58,73.7,35500.0,58.9192,59.0313,58.9112,59.0073,35500.0
2012-07-13 10:50:00,73.71,73.74,73.59,73.59,19800.0,59.0153,59.0393,58.9192,58.9192,19800.0
2012-07-13 11:00:00,73.64,73.68,73.35,73.53,20900.0,58.9593,58.9913,58.7271,58.8712,20900.0
2012-07-13 11:10:00,73.5,73.59,73.48,73.54,11400.0,58.8472,58.9192,58.8312,58.8792,11400.0
2012-07-13 11:20:00,73.53,73.57,73.49,73.52,14400.0,58.8712,58.9032,58.8392,58.8632,14400.0
2012-07-13 11:30:00,73.54,73.61,73.51,73.59,11200.0,58.8792,58.9352,58.8552,58.9192,11200.0
2012-07-13 11:40:00,73.61,73.72,73.55,73.62,14200.0,58.9352,59.0233,58.8872,58.9432,14200.0
2012-07-13 11:50:00,73.65,73.65,73.56,73.64,12500.0,58.9673,58.9673,58.8952,58.9593,12500.0
2012-07-13 12:00:00,73.67,73.7,73.62,73.68,10000.0,58.9833,59.0073,58.9432,58.9913,10000.0
2012-07-13 12:10:00,73.66,73.78,73.64,73.75,41100.0,58.9753,59.0714,58.9593,59.0473,41100.0
2012-07-13 12:20:00,73.75,73.76,73.62,73.62,30000.0,59.0473,59.0553,58.9432,58.9432,30000.0
2012-07-13 12:30:00,73.63,73.69,73.61,73.65,6500.0,58.9513,58.9993,58.9352,58.9673,6500.0
2012-07-13 12:40:00,73.65,73.68,73.6,73.64,7100.0,58.9673,58.9913,58.9272,58.9593,7100.0
2012-07-13 12:50:00,73.61,73.61,73.55,73.57,10600.0,58.9352,58.9352,58.8872,58.9032,10600.0
2012-07-13 13:00:00,73.57,73.62,73.54,73.61,14600.0,58.9032,58.9432,58.8792,58.9352,14600.0
2012-07-13 13:10:00,73.61,73.65,73.56,73.62,9500.0,58.9352,58.9673,58.8952,58.9432,9500.0
2012-07-13 13:20:00,73.61,73.64,73.52,73.55,12000.0,58.9352,58.9593,58.8632,58.8872,12000.0
2012-07-13 13:30:00,73.56,73.62,73.52,73.58,9500.0,58.8952,58.9432,58.8632,58.9112,9500.0
2012-07-13 13:40:00,73.59,73.66,73.55,73.57,15400.0,58.9192,58.9753,58.8872,58.9032,15400.0
2012-07-13 13:50:00,73.58,73.63,73.53,73.58,63700.0,58.9112,58.9513,58.8712,58.9112,63700.0
2012-07-13 14:00:00,73.57,73.59,73.55,73.57,20100.0,58.9032,58.9192,58.8872,58.9032,20100.0
2012-07-13 14:10:00,73.57,73.68,73.56,73.67,19100.0,58.9032,58.9913,58.8952,58.9833,19100.0
2012-07-13 14:20:00,73.68,73.7,73.62,73.67,17100.0,58.9913,59.0073,58.9432,58.9833,17100.0
2012-07-13 14:30:00,73.68,73.75,73.65,73.67,17700.0,58.9913,59.0473,58.9673,58.9833,17700.0
2012-07-13 14:40:00,73.66,73.73,73.66,73.68,21000.0,58.9753,59.0313,58.9753,58.9913,21000.0
2012-07-13 14:50:00,73.67,73.74,73.67,73.71,31400.0,58.9833,59.0393,58.9833,59.0153,31400.0
2012-07-13 15:00:00,73.74,73.9,73.73,73.85,29100.0,59.0393,59.1674,59.0313,59.1274,29100.0
2012-07-13 15:10:00,73.83,73.98,73.83,73.95,55500.0,59.1114,59.2315,59.1114,59.2075,55500.0
2012-07-13 15:20:00,73.96,74.0,73.9,73.97,28100.0,59.2155,59.2475,59.1674,59.2235,28100.0
2012-07-13 15:30:00,73.97,74.01,73.87,73.89,42600.0,59.2235,59.2555,59.1434,59.1594,42600.0
2012-07-13 15:40:00,73.9,74.03,73.87,73.95,62700.0,59.1674,59.2715,59.1434,59.2075,62700.0
2012-07-13 15:50:00,73.96,73.97,73.79,73.92,116900.0,59.2155,59.2235,59.0794,59.1834,116900.0
2012-07-16 09:30:00,72.47,73.38,72.17,72.73,115400.0,58.0225,58.7511,57.7823,58.2307,115400.0
2012-07-16 09:40:00,72.72,72.89,72.51,72.65,54500.0,58.2227,58.3588,58.0545,58.1666,54500.0
2012-07-16 09:50:00,72.64,72.69,72.43,72.43,33800.0,58.1586,58.1987,57.9905,57.9905,33800.0
2012-07-16 10:00:00,72.45,72.51,72.1,72.14,51300.0,58.0065,58.0545,57.7263,57.7583,51300.0
2012-07-16 10:10:00,72.15,72.45,72.04,72.38,34700.0,57.7663,58.0065,57.6782,57.9505,34700.0
2012-07-16 10:20:00,72.42,72.73,72.36,72.66,25100.0,57.9825,58.2307,57.9344,58.1746,25100.0
2012-07-16 10:30:00,72.66,72.74,72.59,72.66,28600.0,58.1746,58.2387,58.1186,58.1746,28600.0
2012-07-16 10:40:00,72.7,72.72,72.59,72.63,30200.0,58.2067,58.2227,58.1186,58.1506,30200.0
2012-07-16 10:50:00,72.6,72.67,72.45,72.55,118300.0,58.1266,58.1826,58.0065,58.0866,118300.0
2012-07-16 11:00:00,72.54,72.58,72.38,72.46,31700.0,58.0786,58.1106,57.9505,58.0145,31700.0
2012-07-16 11:10:00,72.48,72.86,72.48,72.86,30300.0,58.0305,58.3348,58.0305,58.3348,30300.0
2012-07-16 11:20:00,72.86,72.94,72.76,72.85,21600.0,58.3348,58.3988,58.2547,58.3268,21600.0
2012-07-16 11:30:00,72.84,72.87,72.66,72.76,18100.0,58.3187,58.3428,58.1746,58.2547,18100.0
2012-07-16 11:40:00,72.77,72.86,72.68,72.79,19700.0,58.2627,58.3348,58.1906,58.2787,19700.0
2012-07-16 11:50:00,72.79,72.86,72.72,72.81,11500.0,58.2787,58.3348,58.2227,58.2947,11500.0
2012-07-16 12:00:00,72.82,72.93,72.76,72.91,99900.0,58.3027,58.3908,58.2547,58.3748,99900.0
2012-07-16 12:10:00,72.91,72.92,72.75,72.85,23500.0,58.3748,58.3828,58.2467,58.3268,23500.0
2012-07-16 12:20:00,72.84,72.87,72.76,72.79,12600.0,58.3187,58.3428,58.2547,58.2787,12600.0
2012-07-16 12:30:00,72.78,72.85,72.73,72.8,35200.0,58.2707,58.3268,58.2307,58.2867,35200.0
2012-07-16 12:40:00,72.8,72.85,72.78,72.85,9700.0,58.2867,58.3268,58.2707,58.3268,9700.0
2012-07-16 12:50:00,72.84,73.0,72.82,73.0,9800.0,58.3187,58.4469,58.3027,58.4469,9800.0
2012-07-16 13:00:00,72.97,73.13,72.96,73.01,83500.0,58.4228,58.5509,58.4148,58.4549,83500.0
2012-07-16 13:10:00,72.99,72.99,72.8,72.82,14000.0,58.4388,58.4388,58.2867,58.3027,14000.0
2012-07-16 13:20:00,72.83,72.91,72.79,72.89,22200.0,58.3107,58.3748,58.2787,58.3588,22200.0
2012-07-16 13:30:00,72.91,72.94,72.8,72.8,29900.0,58.3748,58.3988,58.2867,58.2867,29900.0
2012-07-16 13:40:00,72.79,72.96,72.78,72.91,28600.0,58.2787,58.4148,58.2707,58.3748,28600.0
2012-07-16 13:50:00,72.91,72.95,72.86,72.86,15600.0,58.3748,58.4068,58.3348,58.3348,15600.0
2012-07-16 14:00:00,72.85,73.09,72.85,73.08,41300.0,58.3268,58.5189,58.3268,58.5109,41300.0
2012-07-16 14:10:00,73.08,73.13,73.03,73.13,68900.0,58.5109,58.5509,58.4709,58.5509,68900.0
2012-07-16 14:20:00,73.13,73.18,73.1,73.17,50200.0,58.5509,58.591,58.5269,58.583,50200.0
2012-07-16 14:30:00,73.18,73.28,73.07,73.13,113300.0,58.591,58.671,58.5029,58.5509,113300.0
2012-07-16 14:40:00,73.11,73.27,73.11,73.23,16500.0,58.5349,58.663,58.5349,58.631,16500.0
2012-07-16 14:50:00,73.24,73.3,73.14,73.2,24100.0,58.639,58.687,58.5589,58.607,24100.0
2012-07-16 15:00:00,73.2,73.24,73.1,73.15,17900.0,58.607,58.639,58.5269,58.5669,17900.0
2012-07-16 15:10:00,73.14,73.2,73.1,73.16,19800.0,58.5589,58.607,58.5269,58.575,19800.0
2012-07-16 15:20:00,73.16,73.24,73.09,73.09,30900.0,58.575,58.639,58.5189,58.5189,30900.0
2012-07-16 15:30:00,73.11,73.2,73.03,73.09,35800.0,58.5349,58.607,58.4709,58.5189,35800.0
2012-07-16 15:40:00,73.09,73.09,72.84,72.95,108000.0,58.5189,58.5189,58.3187,58.4068,108000.0
2012-07-16 15:50:00,72.95,73.03,72.86,72.99,149900.0,58.4068,58.4709,58.3348,58.4388,149900.0
2012-07-17 09:30:00,73.41,74.05,73.27,73.88,41200.0,58.7751,59.2875,58.663,59.1514,41200.0
2012-07-17 09:40:00,73.82,73.88,73.01,73.01,35300.0,59.1034,59.1514,58.4549,58.4549,35300.0
2012-07-17 09:50:00,73.01,73.2,72.94,73.16,27300.0,58.4549,58.607,58.3988,58.575,27300.0
2012-07-17 10:00:00,73.12,73.12,72.61,72.83,28400.0,58.5429,58.5429,58.1346,58.3107,28400.0
2012-07-17 10:10:00,72.8,73.09,72.8,73.03,19100.0,58.2867,58.5189,58.2867,58.4709,19100.0
2012-07-17 10:20:00,73.0,73.14,72.85,72.94,78500.0,58.4469,58.5589,58.3268,58.3988,78500.0
2012-07-17 10:30:00,72.9,72.92,72.59,72.59,50400.0,58.3668,58.3828,58.1186,58.1186,50400.0
2012-07-17 10:40:00,72.56,72.59,72.37,72.54,17300.0,58.0946,58.1186,57.9424,58.0786,17300.0
2012-07-17 10:50:00,72.53,72.72,72.47,72.53,14600.0,58.0705,58.2227,58.0225,58.0705,14600.0
2012-07-17 11:00:00,72.53,72.74,72.47,72.65,14500.0,58.0705,58.2387,58.0225,58.1666,14500.0
2012-07-17 11:10:00,72.71,72.82,72.55,72.58,16400.0,58.2147,58.3027,58.0866,58.1106,16400.0
2012-07-17 11:20:00,72.63,72.7,72.46,72.5,9000.0,58.1506,58.2067,58.0145,58.0465,9000.0
2012-07-17 11:30:00,72.53,73.02,72.52,72.96,15300.0,58.0705,58.4629,58.0625,58.4148,15300.0
2012-07-17 11:40:00,72.97,73.21,72.97,73.1,22400.0,58.4228,58.615,58.4228,58.5269,22400.0
2012-07-17 11:50:00,73.15,73.43,73.01,73.34,24100.0,58.5669,58.7911,58.4549,58.7191,24100.0
2012-07-17 12:00:00,73.35,73.49,73.33,73.37,27800.0,58.7271,58.8392,58.7111,58.7431,27800.0
2012-07-17 12:10:00,73.38,73.41,73.25,73.32,18800.0,58.7511,58.7751,58.647,58.7031,18800.0
2012-07-17 12:20:00,73.27,73.51,73.27,73.46,18000.0,58.663,58.8552,58.663,58.8151,18000.0
2012-07-17 12:30:00,73.45,73.59,73.42,73.44,12200.0,58.8071,58.9192,58.7831,58.7991,12200.0
2012-07-17 12:40:00,73.43,73.49,73.33,73.43,15900.0,58.7911,58.8392,58.7111,58.7911,15900.0
2012-07-17 12:50:00,73.37,73.42,73.22,73.25,17200.0,58.7431,58.7831,58.623,58.647,17200.0
2012-07-17 13:00:00,73.26,73.42,73.22,73.42,13700.0,58.655,58.7831,58.623,58.7831,13700.0
2012-07-17 13:10:00,73.36,73.45,73.33,73.42,14000.0,58.7351,58.8071,58.7111,58.7831,14000.0
2012-07-17 13:20:00,73.42,73.78,73.42,73.59,58100.0,58.7831,59.0714,58.7831,58.9192,58100.0
2012-07-17 13:30:00,73.59,73.75,73.59,73.75,11000.0,58.9192,59.0473,58.9192,59.0473,11000.0
2012-07-17 13:40:00,73.71,73.83,73.71,73.78,8500.0,59.0153,59.1114,59.0153,59.0714,8500.0
2012-07-17 13:50:00,73.75,73.95,73.75,73.91,29800.0,59.0473,59.2075,59.0473,59.1754,29800.0
2012-07-17 14:00:00,73.9,74.02,73.9,73.97,72500.0,59.1674,59.2635,59.1674,59.2235,72500.0
2012-07-17 14:10:00,73.98,74.0,73.87,73.87,13600.0,59.2315,59.2475,59.1434,59.1434,13600.0
2012-07-17 14:20:00,73.87,73.99,73.84,73.99,15200.0,59.1434,59.2395,59.1194,59.2395,15200.0
2012-07-17 14:30:00,74.0,74.05,73.84,73.84,9600.0,59.2475,59.2875,59.1194,59.1194,9600.0
2012-07-17 14:40:00,73.85,74.0,73.85,73.88,15100.0,59.1274,59.2475,59.1274,59.1514,15100.0
2012-07-17 14:50:00,73.91,74.14,73.91,74.13,48300.0,59.1754,59.3596,59.1754,59.3516,48300.0
2012-07-17 15:00:00,74.09,74.17,73.93,73.95,42900.0,59.3196,59.3836,59.1914,59.2075,42900.0
2012-07-17 15:10:00,73.98,74.04,73.88,74.02,26600.0,59.2315,59.2795,59.1514,59.2635,26600.0
2012-07-17 15:20:00,74.04,74.13,73.93,73.94,60800.0,59.2795,59.3516,59.1914,59.1995,60800.0
2012-07-17 15:30:00,73.94,73.95,73.72,73.77,66200.0,59.1995,59.2075,59.0233,59.0633,66200.0
2012-07-17 15:40:00,73.81,73.95,73.76,73.91,74200.0,59.0954,59.2075,59.0553,59.1754,74200.0
2012-07-17 15:50:00,73.92,74.05,73.84,73.88,85600.0,59.1834,59.2875,59.1194,59.1514,85600.0
2012-07-18 09:30:00,72.99,74.36,72.2,74.11,205900.0,58.4388,59.5357,57.8063,59.3356,205900.0
2012-07-18 09:40:00,74.07,74.23,73.65,73.73,82900.0,59.3035,59.4316,58.9673,59.0313,82900.0
2012-07-18 09:50:00,73.7,74.47,73.7,74.42,151500.0,59.0073,59.6238,59.0073,59.5838,151500.0
2012-07-18 10:00:00,74.29,75.02,74.28,74.51,136800.0,59.4797,60.0641,59.4717,59.6558,136800.0
2012-07-18 10:10:00,74.56,74.92,74.52,74.87,42800.0,59.6959,59.9841,59.6638,59.9441,42800.0
2012-07-18 10:20:00,74.88,75.07,74.76,74.94,30300.0,59.9521,60.1042,59.856,60.0001,30300.0
2012-07-18 10:30:00,74.94,75.15,74.8,75.14,41100.0,60.0001,60.1682,59.888,60.1602,41100.0
2012-07-18 10:40:00,75.14,75.58,75.14,75.58,48500.0,60.1602,60.5125,60.1602,60.5125,48500.0
2012-07-18 10:50:00,75.58,75.9,75.47,75.84,84300.0,60.5125,60.7687,60.4244,60.7207,84300.0
2012-07-18 11:00:00,75.86,75.95,75.75,75.95,61100.0,60.7367,60.8087,60.6486,60.8087,61100.0
2012-07-18 11:10:00,75.96,76.05,75.8,75.94,50900.0,60.8168,60.8888,60.6886,60.8007,50900.0
2012-07-18 11:20:00,75.93,76.12,75.82,76.05,42700.0,60.7927,60.9449,60.7047,60.8888,42700.0
2012-07-18 11:30:00,76.03,76.47,76.03,76.47,58100.0,60.8728,61.2251,60.8728,61.2251,58100.0
2012-07-18 11:40:00,76.47,76.9,76.42,76.88,71400.0,61.2251,61.5694,61.185,61.5533,71400.0
2012-07-18 11:50:00,76.87,77.35,76.85,77.35,93800.0,61.5453,61.9296,61.5293,61.9296,93800.0
2012-07-18 12:00:00,77.34,77.35,76.82,76.91,93400.0,61.9216,61.9296,61.5053,61.5774,93400.0
2012-07-18 12:10:00,76.92,77.09,76.81,76.99,58000.0,61.5854,61.7215,61.4973,61.6414,58000.0
2012-07-18 12:20:00,76.96,77.26,76.92,76.99,56600.0,61.6174,61.8576,61.5854,61.6414,56600.0
2012-07-18 12:30:00,76.97,77.08,76.93,76.95,25800.0,61.6254,61.7135,61.5934,61.6094,25800.0
2012-07-18 12:40:00,76.96,77.04,76.89,76.91,31000.0,61.6174,61.6814,61.5613,61.5774,31000.0
2012-07-18 12:50:00,76.89,77.3,76.89,77.2,46900.0,61.5613,61.8896,61.5613,61.8095,46900.0
2012-07-18 13:00:00,77.22,77.25,77.03,77.19,41400.0,61.8256,61.8496,61.6734,61.8015,41400.0
2012-07-18 13:10:00,77.2,77.4,77.18,77.3,22600.0,61.8095,61.9697,61.7935,61.8896,22600.0
2012-07-18 13:20:00,77.27,77.35,77.24,77.29,22100.0,61.8656,61.9296,61.8416,61.8816,22100.0
2012-07-18 13:30:00,77.28,77.29,76.96,76.99,22300.0,61.8736,61.8816,61.6174,61.6414,22300.0
2012-07-18 13:40:00,76.97,77.05,76.87,77.01,81800.0,61.6254,61.6894,61.5453,61.6574,81800.0
2012-07-18 13:50:00,77.01,77.08,76.93,76.98,171400.0,61.6574,61.7135,61.5934,61.6334,171400.0
2012-07-18 14:00:00,77.0,77.06,76.87,77.03,99300.0,61.6494,61.6975,61.5453,61.6734,99300.0
2012-07-18 14:10:00,77.04,77.19,76.98,77.18,57300.0,61.6814,61.8015,61.6334,61.7935,57300.0
2012-07-18 14:20:00,77.18,77.24,77.0,77.03,42800.0,61.7935,61.8416,61.6494,61.6734,42800.0
2012-07-18 14:30:00,77.04,77.05,76.94,76.96,172200.0,61.6814,61.6894,61.6014,61.6174,172200.0
2012-07-18 14:40:00,76.96,77.0,76.48,76.57,72800.0,61.6174,61.6494,61.2331,61.3051,72800.0
2012-07-18 14:50:00,76.58,76.64,76.5,76.61,31800.0,61.3131,61.3612,61.2491,61.3372,31800.0
2012-07-18 15:00:00,76.62,76.71,76.47,76.48,54900.0,61.3452,61.4172,61.2251,61.2331,54900.0
2012-07-18 15:10:00,76.47,76.65,76.45,76.62,51800.0,61.2251,61.3692,61.2091,61.3452,51800.0
2012-07-18 15:20:00,76.62,76.81,76.44,76.49,74900.0,61.3452,61.4973,61.2011,61.2411,74900.0
2012-07-18 15:30:00,76.5,76.65,76.47,76.48,69600.0,61.2491,61.3692,61.2251,61.2331,69600.0
2012-07-18 15:40:00,76.49,76.64,76.38,76.52,93100.0,61.2411,61.3612,61.153,61.2651,93100.0
2012-07-18 15:50:00,76.5,76.55,76.4,76.5,138900.0,61.2491,61.2891,61.169,61.2491,138900.0
2012-07-19 09:30:00,76.41,77.4,76.16,77.25,68500.0,61.177,61.9697,60.9769,61.8496,68500.0
2012-07-19 09:40:00,77.28,77.35,77.02,77.3,53000.0,61.8736,61.9296,61.6654,61.8896,53000.0
2012-07-19 09:50:00,77.31,77.69,77.31,77.69,48900.0,61.8976,62.2019,61.8976,62.2019,48900.0
2012-07-19 10:00:00,77.67,77.67,76.96,77.26,159900.0,62.1858,62.1858,61.6174,61.8576,159900.0
2012-07-19 10:10:00,77.26,77.27,76.64,77.02,83700.0,61.8576,61.8656,61.3612,61.6654,83700.0
2012-07-19 10:20:00,77.04,77.09,76.94,77.01,50800.0,61.6814,61.7215,61.6014,61.6574,50800.0
2012-07-19 10:30:00,76.98,77.11,76.88,76.92,62100.0,61.6334,61.7375,61.5533,61.5854,62100.0
2012-07-19 10:40:00,76.92,77.4,76.88,77.37,95900.0,61.5854,61.9697,61.5533,61.9457,95900.0
2012-07-19 10:50:00,77.39,77.46,77.31,77.43,40100.0,61.9617,62.0177,61.8976,61.9937,40100.0
2012-07-19 11:00:00,77.42,77.68,77.42,77.68,35200.0,61.9857,62.1939,61.9857,62.1939,35200.0
2012-07-19 11:10:00,77.68,77.94,77.64,77.92,90600.0,62.1939,62.402,62.1618,62.386,90600.0
2012-07-19 11:20:00,77.93,77.96,77.85,77.95,73800.0,62.394,62.418,62.33,62.41,73800.0
2012-07-19 11:30:00,77.96,78.33,77.95,78.33,69100.0,62.418,62.7143,62.41,62.7143,69100.0
2012-07-19 11:40:00,78.34,78.6,78.23,78.25,123300.0,62.7223,62.9304,62.6342,62.6502,123300.0
2012-07-19 11:50:00,78.26,78.79,78.26,78.75,84500.0,62.6582,63.0826,62.6582,63.0505,84500.0
2012-07-19 12:00:00,78.75,78.75,78.32,78.32,115400.0,63.0505,63.0505,62.7063,62.7063,115400.0
2012-07-19 12:10:00,78.32,78.53,78.23,78.4,50000.0,62.7063,62.8744,62.6342,62.7703,50000.0
2012-07-19 12:20:00,78.4,78.62,78.39,78.5,52600.0,62.7703,62.9465,62.7623,62.8504,52600.0
2012-07-19 12:30:00,78.51,78.59,78.47,78.48,42600.0,62.8584,62.9224,62.8264,62.8344,42600.0
2012-07-19 12:40:00,78.48,78.58,78.38,78.43,47400.0,62.8344,62.9144,62.7543,62.7943,47400.0
2012-07-19 12:50:00,78.4,78.43,78.21,78.27,35500.0,62.7703,62.7943,62.6182,62.6662,35500.0
2012-07-19 13:00:00,78.26,78.33,78.17,78.21,94700.0,62.6582,62.7143,62.5862,62.6182,94700.0
2012-07-19 13:10:00,78.19,78.22,78.04,78.1,51700.0,62.6022,62.6262,62.4821,62.5301,51700.0
2012-07-19 13:20:00,78.1,78.19,78.08,78.16,26000.0,62.5301,62.6022,62.5141,62.5782,26000.0
2012-07-19 13:30:00,78.11,78.24,78.07,78.12,51500.0,62.5381,62.6422,62.5061,62.5461,51500.0
2012-07-19 13:40:00,78.08,78.17,77.74,77.75,79700.0,62.5141,62.5862,62.2419,62.2499,79700.0
2012-07-19 13:50:00,77.76,77.79,77.55,77.65,76300.0,62.2579,62.2819,62.0898,62.1698,76300.0
2012-07-19 14:00:00,77.66,77.8,77.53,77.76,42500.0,62.1778,62.2899,62.0738,62.2579,42500.0
2012-07-19 14:10:00,77.76,77.84,77.64,77.64,39700.0,62.2579,62.322,62.1618,62.1618,39700.0
2012-07-19 14:20:00,77.64,77.68,77.54,77.66,37000.0,62.1618,62.1939,62.0818,62.1778,37000.0
2012-07-19 14:30:00,77.66,77.98,77.55,77.95,38300.0,62.1778,62.434,62.0898,62.41,38300.0
2012-07-19 14:40:00,77.98,77.98,77.71,77.72,35900.0,62.434,62.434,62.2179,62.2259,35900.0
2012-07-19 14:50:00,77.73,77.8,77.63,77.7,37900.0,62.2339,62.2899,62.1538,62.2099,37900.0
2012-07-19 15:00:00,77.71,77.75,77.55,77.59,44700.0,62.2179,62.2499,62.0898,62.1218,44700.0
2012-07-19 15:10:00,77.61,77.61,77.51,77.59,76300.0,62.1378,62.1378,62.0577,62.1218,76300.0
2012-07-19 15:20:00,77.59,77.64,77.45,77.5,76000.0,62.1218,62.1618,62.0097,62.0497,76000.0
2012-07-19 15:30:00,77.49,77.74,77.47,77.71,81400.0,62.0417,62.2419,62.0257,62.2179,81400.0
2012-07-19 15:40:00,77.74,77.91,77.73,77.9,88000.0,62.2419,62.378,62.2339,62.37,88000.0
2012-07-19 15:50:00,77.9,77.93,77.77,77.83,170200.0,62.37,62.394,62.2659,62.314,170200.0
2012-07-20 09:30:00,76.89,77.36,76.43,77.35,108600.0,61.5613,61.9376,61.1931,61.9296,108600.0
2012-07-20 09:40:00,77.38,77.39,76.93,77.06,32300.0,61.9537,61.9617,61.5934,61.6975,32300.0
2012-07-20 09:50:00,77.08,77.7,77.08,77.69,29700.0,61.7135,62.2099,61.7135,62.2019,29700.0
2012-07-20 10:00:00,77.69,78.08,77.55,78.08,45100.0,62.2019,62.5141,62.0898,62.5141,45100.0
2012-07-20 10:10:00,78.1,78.1,77.54,77.65,34500.0,62.5301,62.5301,62.0818,62.1698,34500.0
2012-07-20 10:20:00,77.7,77.7,77.47,77.58,21300.0,62.2099,62.2099,62.0257,62.1138,21300.0
2012-07-20 10:30:00,77.54,77.55,77.08,77.15,22300.0,62.0818,62.0898,61.7135,61.7695,22300.0
2012-07-20 10:40:00,77.17,77.21,76.99,77.21,14400.0,61.7855,61.8176,61.6414,61.8176,14400.0
2012-07-20 10:50:00,77.23,77.42,77.22,77.42,16300.0,61.8336,61.9857,61.8256,61.9857,16300.0
2012-07-20 11:00:00,77.42,77.48,77.28,77.31,44300.0,61.9857,62.0337,61.8736,61.8976,44300.0
2012-07-20 11:10:00,77.31,77.39,77.07,77.08,21700.0,61.8976,61.9617,61.7055,61.7135,21700.0
2012-07-20 11:20:00,77.07,77.29,77.04,77.26,20600.0,61.7055,61.8816,61.6814,61.8576,20600.0
2012-07-20 11:30:00,77.29,77.29,77.02,77.21,15300.0,61.8816,61.8816,61.6654,61.8176,15300.0
2012-07-20 11:40:00,77.23,77.41,77.06,77.41,9700.0,61.8336,61.9777,61.6975,61.9777,9700.0
2012-07-20 11:50:00,77.4,77.42,77.16,77.25,11800.0,61.9697,61.9857,61.7775,61.8496,11800.0
2012-07-20 12:00:00,77.27,77.27,77.09,77.14,12700.0,61.8656,61.8656,61.7215,61.7615,12700.0
2012-07-20 12:10:00,77.14,77.16,77.04,77.06,14200.0,61.7615,61.7775,61.6814,61.6975,14200.0
2012-07-20 12:20:00,77.01,77.04,76.85,76.9,14000.0,61.6574,61.6814,61.5293,61.5694,14000.0
2012-07-20 12:30:00,76.89,76.89,76.69,76.81,14400.0,61.5613,61.5613,61.4012,61.4973,14400.0
2012-07-20 12:40:00,76.81,77.17,76.81,77.14,25900.0,61.4973,61.7855,61.4973,61.7615,25900.0
2012-07-20 12:50:00,77.12,77.14,76.9,76.94,30000.0,61.7455,61.7615,61.5694,61.6014,30000.0
2012-07-20 13:00:00,76.96,77.01,76.75,76.77,15600.0,61.6174,61.6574,61.4493,61.4653,15600.0
2012-07-20 13:10:00,76.77,76.86,76.76,76.81,11000.0,61.4653,61.5373,61.4573,61.4973,11000.0
2012-07-20 13:20:00,76.79,76.79,76.65,76.73,10300.0,61.4813,61.4813,61.3692,61.4332,10300.0
2012-07-20 13:30:00,76.73,76.81,76.73,76.8,17700.0,61.4332,61.4973,61.4332,61.4893,17700.0
2012-07-20 13:40:00,76.79,76.79,76.6,76.61,22400.0,61.4813,61.4813,61.3292,61.3372,22400.0
2012-07-20 13:50:00,76.6,76.69,76.56,76.65,15800.0,61.3292,61.4012,61.2971,61.3692,15800.0
2012-07-20 14:00:00,76.62,76.78,76.6,76.68,12200.0,61.3452,61.4733,61.3292,61.3932,12200.0
2012-07-20 14:10:00,76.65,76.7,76.59,76.7,9800.0,61.3692,61.4092,61.3212,61.4092,9800.0
2012-07-20 14:20:00,76.66,76.68,76.51,76.51,10200.0,61.3772,61.3932,61.2571,61.2571,10200.0
2012-07-20 14:30:00,76.51,76.52,76.37,76.42,20400.0,61.2571,61.2651,61.145,61.185,20400.0
2012-07-20 14:40:00,76.39,76.64,76.38,76.64,49000.0,61.161,61.3612,61.153,61.3612,49000.0
2012-07-20 14:50:00,76.64,76.7,76.56,76.6,23100.0,61.3612,61.4092,61.2971,61.3292,23100.0
2012-07-20 15:00:00,76.61,76.65,76.56,76.64,15300.0,61.3372,61.3692,61.2971,61.3612,15300.0
2012-07-20 15:10:00,76.64,76.83,76.59,76.81,42000.0,61.3612,61.5133,61.3212,61.4973,42000.0
2012-07-20 15:20:00,76.81,76.9,76.81,76.84,38800.0,61.4973,61.5694,61.4973,61.5213,38800.0
2012-07-20 15:30:00,76.83,76.88,76.71,76.87,37800.0,61.5133,61.5533,61.4172,61.5453,37800.0
2012-07-20 15:40:00,76.89,77.0,76.84,76.97,60700.0,61.5613,61.6494,61.5213,61.6254,60700.0
2012-07-20 15:50:00,76.96,77.0,76.85,76.96,120700.0,61.6174,61.6494,61.5293,61.6174,120700.0
2012-07-23 09:30:00,73.16,75.97,72.52,75.11,136300.0,58.575,60.8248,58.0625,60.1362,136300.0
2012-07-23 09:40:00,75.06,75.86,74.99,75.84,60000.0,60.0962,60.7367,60.0401,60.7207,60000.0
2012-07-23 09:50:00,75.85,76.34,75.72,76.23,64700.0,60.7287,61.121,60.6246,61.0329,64700.0
2012-07-23 10:00:00,76.23,77.36,76.19,77.34,180300.0,61.0329,61.9376,61.0009,61.9216,180300.0
2012-07-23 10:10:00,77.26,77.6,77.23,77.42,163300.0,61.8576,62.1298,61.8336,61.9857,163300.0
2012-07-23 10:20:00,77.41,77.43,76.82,76.85,78800.0,61.9777,61.9937,61.5053,61.5293,78800.0
2012-07-23 10:30:00,76.9,77.29,76.67,77.29,60500.0,61.5694,61.8816,61.3852,61.8816,60500.0
2012-07-23 10:40:00,77.26,77.89,77.25,77.89,40700.0,61.8576,62.362,61.8496,62.362,40700.0
2012-07-23 10:50:00,77.81,78.2,77.66,78.03,66400.0,62.2979,62.6102,62.1778,62.4741,66400.0
2012-07-23 11:00:00,78.06,78.51,78.02,78.48,75800.0,62.4981,62.8584,62.4661,62.8344,75800.0
2012-07-23 11:10:00,78.49,78.63,78.23,78.24,55600.0,62.8424,62.9545,62.6342,62.6422,55600.0
2012-07-23 11:20:00,78.25,78.31,78.07,78.24,30700.0,62.6502,62.6983,62.5061,62.6422,30700.0
2012-07-23 11:30:00,78.22,78.22,77.37,77.39,54400.0,62.6262,62.6262,61.9457,61.9617,54400.0
2012-07-23 11:40:00,77.34,77.5,77.06,77.17,33600.0,61.9216,62.0497,61.6975,61.7855,33600.0
2012-07-23 11:50:00,77.07,77.24,77.07,77.18,28300.0,61.7055,61.8416,61.7055,61.7935,28300.0
2012-07-23 12:00:00,77.19,77.22,77.0,77.02,11300.0,61.8015,61.8256,61.6494,61.6654,11300.0
2012-07-23 12:10:00,77.02,77.1,76.82,76.84,33100.0,61.6654,61.7295,61.5053,61.5213,33100.0
2012-07-23 12:20:00,76.82,76.82,76.66,76.69,35100.0,61.5053,61.5053,61.3772,61.4012,35100.0
2012-07-23 12:30:00,76.7,76.99,76.46,76.9,267000.0,61.4092,61.6414,61.2171,61.5694,267000.0
2012-07-23 12:40:00,76.9,77.24,76.86,77.18,231400.0,61.5694,61.8416,61.5373,61.7935,231400.0
2012-07-23 12:50:00,77.17,77.46,77.13,77.37,40100.0,61.7855,62.0177,61.7535,61.9457,40100.0
2012-07-23 13:00:00,77.39,77.5,77.25,77.5,27900.0,61.9617,62.0497,61.8496,62.0497,27900.0
2012-07-23 13:10:00,77.47,77.6,77.45,77.49,51900.0,62.0257,62.1298,62.0097,62.0417,51900.0
2012-07-23 13:20:00,77.49,77.51,77.35,77.35,11000.0,62.0417,62.0577,61.9296,61.9296,11000.0
2012-07-23 13:30:00,77.35,77.57,77.32,77.39,15500.0,61.9296,62.1058,61.9056,61.9617,15500.0
2012-07-23 13:40:00,77.36,77.56,77.36,77.55,19100.0,61.9376,62.0978,61.9376,62.0898,19100.0
2012-07-23 13:50:00,77.51,77.66,77.45,77.57,24800.0,62.0577,62.1778,62.0097,62.1058,24800.0
2012-07-23 14:00:00,77.57,77.62,77.46,77.52,39800.0,62.1058,62.1458,62.0177,62.0658,39800.0
2012-07-23 14:10:00,77.51,77.54,77.31,77.32,17800.0,62.0577,62.0818,61.8976,61.9056,17800.0
2012-07-23 14:20:00,77.36,77.36,77.2,77.31,12800.0,61.9376,61.9376,61.8095,61.8976,12800.0
2012-07-23 14:30:00,77.28,77.42,77.19,77.25,33400.0,61.8736,61.9857,61.8015,61.8496,33400.0
2012-07-23 14:40:00,77.25,77.3,77.16,77.18,15800.0,61.8496,61.8896,61.7775,61.7935,15800.0
2012-07-23 14:50:00,77.16,77.16,76.86,76.89,26400.0,61.7775,61.7775,61.5373,61.5613,26400.0
2012-07-23 15:00:00,76.88,76.9,76.69,76.84,24200.0,61.5533,61.5694,61.4012,61.5213,24200.0
2012-07-23 15:10:00,76.81,76.83,76.64,76.7,27100.0,61.4973,61.5133,61.3612,61.4092,27100.0
2012-07-23 15:20:00,76.69,77.18,76.65,77.18,40000.0,61.4012,61.7935,61.3692,61.7935,40000.0
2012-07-23 15:30:00,77.18,77.22,76.83,76.96,48300.0,61.7935,61.8256,61.5133,61.6174,48300.0
2012-07-23 15:40:00,76.95,76.96,76.78,76.88,63900.0,61.6094,61.6174,61.4733,61.5533,63900.0
2012-07-23 15:50:00,76.89,76.95,76.75,76.77,103900.0,61.5613,61.6094,61.4493,61.4653,103900.0
2012-07-24 09:30:00,76.8,77.19,76.34,76.44,33100.0,61.4893,61.8015,61.121,61.2011,33100.0
2012-07-24 09:40:00,76.43,76.94,76.38,76.56,74500.0,61.1931,61.6014,61.153,61.2971,74500.0
2012-07-24 09:50:00,76.62,76.69,76.27,76.32,77700.0,61.3452,61.4012,61.0649,61.105,77700.0
2012-07-24 10:00:00,76.32,76.43,76.1,76.19,57200.0,61.105,61.1931,60.9288,61.0009,57200.0
2012-07-24 10:10:00,76.14,76.22,75.89,75.89,35500.0,60.9609,61.0249,60.7607,60.7607,35500.0
2012-07-24 10:20:00,75.89,75.91,75.64,75.71,43400.0,60.7607,60.7767,60.5605,60.6166,43400.0
2012-07-24 10:30:00,75.73,75.98,75.69,75.97,46500.0,60.6326,60.8328,60.6006,60.8248,46500.0
2012-07-24 10:40:00,75.92,76.1,75.71,75.84,38400.0,60.7847,60.9288,60.6166,60.7207,38400.0
2012-07-24 10:50:00,75.81,76.09,75.65,75.77,48400.0,60.6967,60.9208,60.5686,60.6646,48400.0
2012-07-24 11:00:00,75.73,75.99,75.7,75.83,31300.0,60.6326,60.8408,60.6086,60.7127,31300.0
2012-07-24 11:10:00,75.79,76.2,75.79,76.18,29700.0,60.6806,61.0089,60.6806,60.9929,29700.0
2012-07-24 11:20:00,76.16,76.42,76.14,76.18,18800.0,60.9769,61.185,60.9609,60.9929,18800.0
2012-07-24 11:30:00,76.19,76.3,75.78,75.86,22800.0,61.0009,61.089,60.6726,60.7367,22800.0
2012-07-24 11:40:00,75.83,75.83,75.59,75.74,26800.0,60.7127,60.7127,60.5205,60.6406,26800.0
2012-07-24 11:50:00,75.73,75.9,75.64,75.82,11100.0,60.6326,60.7687,60.5605,60.7047,11100.0
2012-07-24 12:00:00,75.76,75.77,75.54,75.67,18800.0,60.6566,60.6646,60.4805,60.5846,18800.0
2012-07-24 12:10:00,75.62,75.68,75.55,75.57,9000.0,60.5445,60.5926,60.4885,60.5045,9000.0
2012-07-24 12:20:00,75.58,75.6,75.3,75.49,24500.0,60.5125,60.5285,60.2883,60.4404,24500.0
2012-07-24 12:30:00,75.5,75.61,75.39,75.53,15800.0,60.4485,60.5365,60.3604,60.4725,15800.0
2012-07-24 12:40:00,75.54,75.59,75.4,75.45,34600.0,60.4805,60.5205,60.3684,60.4084,34600.0
2012-07-24 12:50:00,75.46,75.74,75.39,75.71,13400.0,60.4164,60.6406,60.3604,60.6166,13400.0
2012-07-24 13:00:00,75.67,75.68,75.46,75.52,30500.0,60.5846,60.5926,60.4164,60.4645,30500.0
2012-07-24 13:10:00,75.51,75.6,75.42,75.43,16600.0,60.4565,60.5285,60.3844,60.3924,16600.0
2012-07-24 13:20:00,75.42,75.49,75.3,75.34,11500.0,60.3844,60.4404,60.2883,60.3204,11500.0
2012-07-24 13:30:00,75.35,75.42,75.3,75.34,11300.0,60.3284,60.3844,60.2883,60.3204,11300.0
2012-07-24 13:40:00,75.36,75.45,75.28,75.32,19200.0,60.3364,60.4084,60.2723,60.3043,19200.0
2012-07-24 13:50:00,75.26,75.71,75.26,75.47,15800.0,60.2563,60.6166,60.2563,60.4244,15800.0
2012-07-24 14:00:00,75.49,75.49,75.32,75.35,16900.0,60.4404,60.4404,60.3043,60.3284,16900.0
2012-07-24 14:10:00,75.32,75.58,75.3,75.49,18400.0,60.3043,60.5125,60.2883,60.4404,18400.0
2012-07-24 14:20:00,75.48,75.56,75.15,75.16,21100.0,60.4324,60.4965,60.1682,60.1762,21100.0
2012-07-24 14:30:00,75.14,75.53,75.08,75.49,22800.0,60.1602,60.4725,60.1122,60.4404,22800.0
2012-07-24 14:40:00,75.49,75.63,75.47,75.53,18100.0,60.4404,60.5525,60.4244,60.4725,18100.0
2012-07-24 14:50:00,75.5,75.51,75.33,75.51,16600.0,60.4485,60.4565,60.3123,60.4565,16600.0
2012-07-24 15:00:00,75.5,75.58,75.35,75.36,28400.0,60.4485,60.5125,60.3284,60.3364,28400.0
2012-07-24 15:10:00,75.36,75.4,75.22,75.32,35500.0,60.3364,60.3684,60.2243,60.3043,35500.0
2012-07-24 15:20:00,75.28,75.92,75.28,75.9,24700.0,60.2723,60.7847,60.2723,60.7687,24700.0
2012-07-24 15:30:00,75.91,75.95,75.61,75.9,46400.0,60.7767,60.8087,60.5365,60.7687,46400.0
2012-07-24 15:40:00,75.9,76.03,75.61,75.69,47900.0,60.7687,60.8728,60.5365,60.6006,47900.0
2012-07-24 15:50:00,75.66,76.1,75.6,76.02,110700.0,60.5766,60.9288,60.5285,60.8648,110700.0
2012-07-25 09:30:00,76.79,77.81,76.48,77.79,76600.0,61.4813,62.2979,61.2331,62.2819,76600.0
2012-07-25 09:40:00,77.76,77.87,77.32,77.32,116800.0,62.2579,62.346,61.9056,61.9056,116800.0
2012-07-25 09:50:00,77.33,77.33,76.74,76.89,32000.0,61.9136,61.9136,61.4413,61.5613,32000.0
2012-07-25 10:00:00,76.8,76.8,76.16,76.2,27000.0,61.4893,61.4893,60.9769,61.0089,27000.0
2012-07-25 10:10:00,76.26,76.81,76.12,76.73,36700.0,61.0569,61.4973,60.9449,61.4332,36700.0
2012-07-25 10:20:00,76.75,76.79,76.42,76.55,20500.0,61.4493,61.4813,61.185,61.2891,20500.0
2012-07-25 10:30:00,76.55,76.56,76.01,76.16,30400.0,61.2891,61.2971,60.8568,60.9769,30400.0
2012-07-25 10:40:00,76.21,76.45,76.17,76.17,12300.0,61.0169,61.2091,60.9849,60.9849,12300.0
2012-07-25 10:50:00,76.24,76.32,76.05,76.3,31000.0,61.0409,61.105,60.8888,61.089,31000.0
2012-07-25 11:00:00,76.28,76.37,76.03,76.09,9400.0,61.073,61.145,60.8728,60.9208,9400.0
2012-07-25 11:10:00,76.11,76.34,76.03,76.3,27700.0,60.9368,61.121,60.8728,61.089,27700.0
2012-07-25 11:20:00,76.34,76.48,76.32,76.39,11800.0,61.121,61.2331,61.105,61.161,11800.0
2012-07-25 11:30:00,76.42,76.5,76.29,76.46,10500.0,61.185,61.2491,61.081,61.2171,10500.0
2012-07-25 11:40:00,76.43,76.46,76.1,76.12,17400.0,61.1931,61.2171,60.9288,60.9449,17400.0
2012-07-25 11:50:00,76.13,76.24,76.06,76.13,12500.0,60.9529,61.0409,60.8968,60.9529,12500.0
2012-07-25 12:00:00,76.13,76.29,76.01,76.02,15600.0,60.9529,61.081,60.8568,60.8648,15600.0
2012-07-25 12:10:00,76.02,76.06,75.75,75.77,27400.0,60.8648,60.8968,60.6486,60.6646,27400.0
2012-07-25 12:20:00,75.83,75.93,75.83,75.85,22000.0,60.7127,60.7927,60.7127,60.7287,22000.0
2012-07-25 12:30:00,75.86,75.94,75.83,75.9,6100.0,60.7367,60.8007,60.7127,60.7687,6100.0
2012-07-25 12:40:00,75.93,76.06,75.86,75.95,16700.0,60.7927,60.8968,60.7367,60.8087,16700.0
2012-07-25 12:50:00,75.95,75.98,75.88,75.97,10700.0,60.8087,60.8328,60.7527,60.8248,10700.0
2012-07-25 13:00:00,75.98,76.14,75.96,76.09,26500.0,60.8328,60.9609,60.8168,60.9208,26500.0
2012-07-25 13:10:00,76.12,76.19,76.06,76.06,32200.0,60.9449,61.0009,60.8968,60.8968,32200.0
2012-07-25 13:20:00,76.1,76.27,76.09,76.25,57800.0,60.9288,61.0649,60.9208,61.0489,57800.0
2012-07-25 13:30:00,76.24,76.49,76.17,76.44,21300.0,61.0409,61.2411,60.9849,61.2011,21300.0
2012-07-25 13:40:00,76.46,76.46,76.28,76.29,19700.0,61.2171,61.2171,61.073,61.081,19700.0
2012-07-25 13:50:00,76.29,76.59,76.25,76.58,8800.0,61.081,61.3212,61.0489,61.3131,8800.0
2012-07-25 14:00:00,76.62,76.67,76.54,76.67,16900.0,61.3452,61.3852,61.2811,61.3852,16900.0
2012-07-25 14:10:00,76.67,76.76,76.64,76.73,14400.0,61.3852,61.4573,61.3612,61.4332,14400.0
2012-07-25 14:20:00,76.72,76.93,76.72,76.8,8000.0,61.4252,61.5934,61.4252,61.4893,8000.0
2012-07-25 14:30:00,76.83,77.03,76.82,76.92,18100.0,61.5133,61.6734,61.5053,61.5854,18100.0
2012-07-25 14:40:00,76.93,77.08,76.9,77.03,10900.0,61.5934,61.7135,61.5694,61.6734,10900.0
2012-07-25 14:50:00,77.01,77.1,76.98,76.98,11400.0,61.6574,61.7295,61.6334,61.6334,11400.0
2012-07-25 15:00:00,76.9,77.01,76.84,77.01,18900.0,61.5694,61.6574,61.5213,61.6574,18900.0
2012-07-25 15:10:00,77.0,77.0,76.66,76.68,31900.0,61.6494,61.6494,61.3772,61.3932,31900.0
2012-07-25 15:20:00,76.64,76.67,76.43,76.53,28900.0,61.3612,61.3852,61.1931,61.2731,28900.0
2012-07-25 15:30:00,76.54,76.6,76.43,76.6,31700.0,61.2811,61.3292,61.1931,61.3292,31700.0
2012-07-25 15:40:00,76.59,76.64,76.42,76.56,39800.0,61.3212,61.3612,61.185,61.2971,39800.0
2012-07-25 15:50:00,76.54,76.67,76.5,76.6,77400.0,61.2811,61.3852,61.2491,61.3292,77400.0
2012-07-26 09:30:00,78.3,79.48,78.26,79.14,95800.0,62.6903,63.635,62.6582,63.3628,95800.0
2012-07-26 09:40:00,79.14,79.2,78.43,78.43,87200.0,63.3628,63.4108,62.7943,62.7943,87200.0
2012-07-26 09:50:00,78.5,78.75,78.45,78.75,27400.0,62.8504,63.0505,62.8103,63.0505,27400.0
2012-07-26 10:00:00,78.7,79.14,78.55,78.93,59500.0,63.0105,63.3628,62.8904,63.1947,59500.0
2012-07-26 10:10:00,78.97,79.14,78.87,79.04,35900.0,63.2267,63.3628,63.1466,63.2827,35900.0
2012-07-26 10:20:00,79.04,79.17,78.65,78.65,31900.0,63.2827,63.3868,62.9705,62.9705,31900.0
2012-07-26 10:30:00,78.67,78.79,78.17,78.22,15600.0,62.9865,63.0826,62.5862,62.6262,15600.0
2012-07-26 10:40:00,78.21,78.31,78.13,78.29,22000.0,62.6182,62.6983,62.5541,62.6822,22000.0
2012-07-26 10:50:00,78.31,78.41,78.13,78.39,21700.0,62.6983,62.7783,62.5541,62.7623,21700.0
2012-07-26 11:00:00,78.38,78.44,78.02,78.13,14700.0,62.7543,62.8023,62.4661,62.5541,14700.0
2012-07-26 11:10:00,78.13,78.44,78.09,78.39,13900.0,62.5541,62.8023,62.5221,62.7623,13900.0
2012-07-26 11:20:00,78.4,78.42,77.95,78.08,17000.0,62.7703,62.7863,62.41,62.5141,17000.0
2012-07-26 11:30:00,78.08,78.13,77.88,77.88,10000.0,62.5141,62.5541,62.354,62.354,10000.0
2012-07-26 11:40:00,77.89,77.89,77.46,77.61,44000.0,62.362,62.362,62.0177,62.1378,44000.0
2012-07-26 11:50:00,77.65,77.7,77.53,77.58,18000.0,62.1698,62.2099,62.0738,62.1138,18000.0
2012-07-26 12:00:00,77.52,77.62,77.43,77.58,12200.0,62.0658,62.1458,61.9937,62.1138,12200.0
2012-07-26 12:10:00,77.55,77.69,77.51,77.65,15900.0,62.0898,62.2019,62.0577,62.1698,15900.0
2012-07-26 12:20:00,77.63,77.77,77.63,77.69,22300.0,62.1538,62.2659,62.1538,62.2019,22300.0
2012-07-26 12:30:00,77.67,77.7,77.57,77.64,13800.0,62.1858,62.2099,62.1058,62.1618,13800.0
2012-07-26 12:40:00,77.65,77.69,77.61,77.64,8100.0,62.1698,62.2019,62.1378,62.1618,8100.0
2012-07-26 12:50:00,77.6,77.82,77.54,77.78,9900.0,62.1298,62.3059,62.0818,62.2739,9900.0
2012-07-26 13:00:00,77.77,77.91,77.72,77.82,13500.0,62.2659,62.378,62.2259,62.3059,13500.0
2012-07-26 13:10:00,77.78,77.8,77.67,77.7,14100.0,62.2739,62.2899,62.1858,62.2099,14100.0
2012-07-26 13:20:00,77.7,77.98,77.68,77.95,29900.0,62.2099,62.434,62.1939,62.41,29900.0
2012-07-26 13:30:00,77.98,78.04,77.89,77.97,11000.0,62.434,62.4821,62.362,62.426,11000.0
2012-07-26 13:40:00,77.97,77.98,77.82,77.88,15300.0,62.426,62.434,62.3059,62.354,15300.0
2012-07-26 13:50:00,77.87,77.89,77.74,77.86,16800.0,62.346,62.362,62.2419,62.338,16800.0
2012-07-26 14:00:00,77.86,78.05,77.86,78.01,16000.0,62.338,62.4901,62.338,62.4581,16000.0
2012-07-26 14:10:00,77.98,78.03,77.83,77.84,20200.0,62.434,62.4741,62.314,62.322,20200.0
2012-07-26 14:20:00,77.81,77.9,77.76,77.88,21300.0,62.2979,62.37,62.2579,62.354,21300.0
2012-07-26 14:30:00,77.87,77.96,77.76,77.93,29100.0,62.346,62.418,62.2579,62.394,29100.0
2012-07-26 14:40:00,77.94,77.95,77.84,77.94,22200.0,62.402,62.41,62.322,62.402,22200.0
2012-07-26 14:50:00,77.94,78.19,77.93,78.0,23300.0,62.402,62.6022,62.394,62.4501,23300.0
2012-07-26 15:00:00,78.03,78.14,78.01,78.08,23700.0,62.4741,62.5621,62.4581,62.5141,23700.0
2012-07-26 15:10:00,78.09,78.24,78.07,78.16,30200.0,62.5221,62.6422,62.5061,62.5782,30200.0
2012-07-26 15:20:00,78.16,78.38,78.13,78.33,31500.0,62.5782,62.7543,62.5541,62.7143,31500.0
2012-07-26 15:30:00,78.31,78.37,78.24,78.33,44700.0,62.6983,62.7463,62.6422,62.7143,44700.0
2012-07-26 15:40:00,78.33,78.65,78.32,78.53,51600.0,62.7143,62.9705,62.7063,62.8744,51600.0
2012-07-26 15:50:00,78.52,78.56,78.41,78.42,98100.0,62.8664,62.8984,62.7783,62.7863,98100.0
2012-07-27 09:30:00,76.93,79.09,76.93,79.02,58500.0,61.5934,63.3228,61.5934,63.2667,58500.0
2012-07-27 09:40:00,79.01,79.02,78.65,78.83,55500.0,63.2587,63.2667,62.9705,63.1146,55500.0
2012-07-27 09:50:00,78.77,79.5,78.77,79.47,48800.0,63.0666,63.651,63.0666,63.627,48800.0
2012-07-27 10:00:00,79.49,79.91,79.49,79.82,14100.0,63.643,63.9793,63.643,63.9072,14100.0
2012-07-27 10:10:00,79.8,79.9,79.69,79.81,88000.0,63.8912,63.9713,63.8031,63.8992,88000.0
2012-07-27 10:20:00,79.79,79.93,79.72,79.77,32000.0,63.8832,63.9953,63.8272,63.8672,32000.0
2012-07-27 10:30:00,79.8,79.9,79.75,79.83,20600.0,63.8912,63.9713,63.8512,63.9152,20600.0
2012-07-27 10:40:00,79.84,79.96,79.8,79.9,41100.0,63.9232,64.0193,63.8912,63.9713,41100.0
2012-07-27 10:50:00,79.92,80.21,79.83,80.14,50000.0,63.9873,64.2195,63.9152,64.1634,50000.0
2012-07-27 11:00:00,80.16,80.3,80.14,80.18,26600.0,64.1794,64.2915,64.1634,64.1955,26600.0
2012-07-27 11:10:00,80.21,80.25,80.14,80.2,36100.0,64.2195,64.2515,64.1634,64.2115,36100.0
2012-07-27 11:20:00,80.21,80.34,80.15,80.26,53100.0,64.2195,64.3236,64.1714,64.2595,53100.0
2012-07-27 11:30:00,80.26,80.44,80.16,80.3,30600.0,64.2595,64.4036,64.1794,64.2915,30600.0
2012-07-27 11:40:00,80.3,80.3,80.11,80.17,65500.0,64.2915,64.2915,64.1394,64.1875,65500.0
2012-07-27 11:50:00,80.17,80.36,80.14,80.14,39100.0,64.1875,64.3396,64.1634,64.1634,39100.0
2012-07-27 12:00:00,80.16,80.2,80.1,80.15,47900.0,64.1794,64.2115,64.1314,64.1714,47900.0
2012-07-27 12:10:00,80.14,80.16,80.05,80.14,36800.0,64.1634,64.1794,64.0914,64.1634,36800.0
2012-07-27 12:20:00,80.14,80.37,80.14,80.31,20700.0,64.1634,64.3476,64.1634,64.2995,20700.0
2012-07-27 12:30:00,80.36,80.53,80.36,80.41,5800.0,64.3396,64.4757,64.3396,64.3796,5800.0
2012-07-27 12:40:00,80.38,80.42,80.35,80.39,7600.0,64.3556,64.3876,64.3316,64.3636,7600.0
2012-07-27 12:50:00,80.39,80.4,80.36,80.38,4900.0,64.3636,64.3716,64.3396,64.3556,4900.0
2012-07-27 13:00:00,80.38,80.4,80.33,80.38,4800.0,64.3556,64.3716,64.3156,64.3556,4800.0
2012-07-27 13:10:00,80.34,80.36,80.19,80.27,31200.0,64.3236,64.3396,64.2035,64.2675,31200.0
2012-07-27 13:20:00,80.25,80.9,80.16,80.9,28100.0,64.2515,64.7719,64.1794,64.7719,28100.0
2012-07-27 13:30:00,80.89,81.55,80.88,81.43,38700.0,64.7639,65.2923,64.7559,65.1963,38700.0
2012-07-27 13:40:00,81.48,81.52,80.95,80.96,35900.0,65.2363,65.2683,64.812,64.82,35900.0
2012-07-27 13:50:00,80.92,81.32,80.89,81.32,42500.0,64.7879,65.1082,64.7639,65.1082,42500.0
2012-07-27 14:00:00,81.3,81.46,81.17,81.39,49100.0,65.0922,65.2203,64.9881,65.1642,49100.0
2012-07-27 14:10:00,81.35,81.43,81.22,81.38,67800.0,65.1322,65.1963,65.0281,65.1562,67800.0
2012-07-27 14:20:00,81.37,81.46,81.25,81.31,31100.0,65.1482,65.2203,65.0521,65.1002,31100.0
2012-07-27 14:30:00,81.31,81.65,81.27,81.54,35900.0,65.1002,65.3724,65.0682,65.2843,35900.0
2012-07-27 14:40:00,81.54,81.71,81.46,81.64,32100.0,65.2843,65.4204,65.2203,65.3644,32100.0
2012-07-27 14:50:00,81.61,81.75,81.52,81.6,31000.0,65.3404,65.4525,65.2683,65.3324,31000.0
2012-07-27 15:00:00,81.59,81.69,81.54,81.59,55300.0,65.3244,65.4044,65.2843,65.3244,55300.0
2012-07-27 15:10:00,81.59,81.67,81.51,81.63,30800.0,65.3244,65.3884,65.2603,65.3564,30800.0
2012-07-27 15:20:00,81.65,81.7,81.5,81.67,34300.0,65.3724,65.4124,65.2523,65.3884,34300.0
2012-07-27 15:30:00,81.66,81.75,81.53,81.56,37700.0,65.3804,65.4525,65.2763,65.3003,37700.0
2012-07-27 15:40:00,81.55,81.71,81.51,81.54,47800.0,65.2923,65.4204,65.2603,65.2843,47800.0
2012-07-27 15:50:00,81.56,81.59,81.27,81.4,174100.0,65.3003,65.3244,65.0682,65.1722,174100.0
2012-07-30 09:30:00,81.3,81.73,81.08,81.08,76000.0,65.0922,65.4365,64.916,64.916,76000.0
2012-07-30 09:40:00,81.04,81.08,80.56,80.56,105000.0,64.884,64.916,64.4997,64.4997,105000.0
2012-07-30 09:50:00,80.58,81.07,80.5,81.07,31900.0,64.5157,64.908,64.4517,64.908,31900.0
2012-07-30 10:00:00,81.09,81.35,80.86,80.86,40700.0,64.924,65.1322,64.7399,64.7399,40700.0
2012-07-30 10:10:00,80.86,81.07,80.73,80.83,16400.0,64.7399,64.908,64.6358,64.7159,16400.0
2012-07-30 10:20:00,80.84,81.4,80.82,81.26,54900.0,64.7239,65.1722,64.7079,65.0602,54900.0
2012-07-30 10:30:00,81.28,81.53,81.05,81.5,137800.0,65.0762,65.2763,64.892,65.2523,137800.0
2012-07-30 10:40:00,81.5,81.51,80.85,80.86,22400.0,65.2523,65.2603,64.7319,64.7399,22400.0
2012-07-30 10:50:00,80.86,80.9,80.68,80.68,29800.0,64.7399,64.7719,64.5958,64.5958,29800.0
2012-07-30 11:00:00,80.68,80.89,80.65,80.65,22000.0,64.5958,64.7639,64.5718,64.5718,22000.0
2012-07-30 11:10:00,80.64,80.76,80.4,80.4,15500.0,64.5638,64.6598,64.3716,64.3716,15500.0
2012-07-30 11:20:00,80.41,80.58,80.3,80.51,12600.0,64.3796,64.5157,64.2915,64.4597,12600.0
2012-07-30 11:30:00,80.51,80.51,80.27,80.34,33200.0,64.4597,64.4597,64.2675,64.3236,33200.0
2012-07-30 11:40:00,80.35,80.47,80.32,80.4,24700.0,64.3316,64.4276,64.3075,64.3716,24700.0
2012-07-30 11:50:00,80.41,80.46,80.31,80.33,15200.0,64.3796,64.4196,64.2995,64.3156,15200.0
2012-07-30 12:00:00,80.36,80.36,80.09,80.11,40900.0,64.3396,64.3396,64.1234,64.1394,40900.0
2012-07-30 12:10:00,80.1,80.13,79.96,79.99,60800.0,64.1314,64.1554,64.0193,64.0433,60800.0
2012-07-30 12:20:00,80.0,80.16,79.95,80.16,36900.0,64.0513,64.1794,64.0113,64.1794,36900.0
2012-07-30 12:30:00,80.15,80.15,80.0,80.04,10500.0,64.1714,64.1714,64.0513,64.0834,10500.0
2012-07-30 12:40:00,80.06,80.17,80.04,80.11,47900.0,64.0994,64.1875,64.0834,64.1394,47900.0
2012-07-30 12:50:00,80.11,80.33,80.11,80.31,13400.0,64.1394,64.3156,64.1394,64.2995,13400.0
2012-07-30 13:00:00,80.31,80.51,80.21,80.51,28400.0,64.2995,64.4597,64.2195,64.4597,28400.0
2012-07-30 13:10:00,80.57,80.58,80.47,80.53,12100.0,64.5077,64.5157,64.4276,64.4757,12100.0
2012-07-30 13:20:00,80.53,80.81,80.5,80.67,15900.0,64.4757,64.6999,64.4517,64.5878,15900.0
2012-07-30 13:30:00,80.64,80.93,80.64,80.7,27400.0,64.5638,64.7959,64.5638,64.6118,27400.0
2012-07-30 13:40:00,80.7,80.7,80.48,80.5,9000.0,64.6118,64.6118,64.4357,64.4517,9000.0
2012-07-30 13:50:00,80.47,80.47,80.34,80.34,11700.0,64.4276,64.4276,64.3236,64.3236,11700.0
2012-07-30 14:00:00,80.33,80.43,80.28,80.31,26900.0,64.3156,64.3956,64.2755,64.2995,26900.0
2012-07-30 14:10:00,80.33,80.45,80.29,80.34,34700.0,64.3156,64.4116,64.2835,64.3236,34700.0
2012-07-30 14:20:00,80.34,80.47,80.29,80.39,26500.0,64.3236,64.4276,64.2835,64.3636,26500.0
2012-07-30 14:30:00,80.41,80.51,80.41,80.51,14000.0,64.3796,64.4597,64.3796,64.4597,14000.0
2012-07-30 14:40:00,80.51,80.65,80.47,80.64,15900.0,64.4597,64.5718,64.4276,64.5638,15900.0
2012-07-30 14:50:00,80.64,80.74,80.57,80.7,17500.0,64.5638,64.6438,64.5077,64.6118,17500.0
2012-07-30 15:00:00,80.72,80.76,80.61,80.63,18800.0,64.6278,64.6598,64.5397,64.5557,18800.0
2012-07-30 15:10:00,80.64,80.77,80.57,80.74,31400.0,64.5638,64.6678,64.5077,64.6438,31400.0
2012-07-30 15:20:00,80.73,80.86,80.66,80.84,22000.0,64.6358,64.7399,64.5798,64.7239,22000.0
2012-07-30 15:30:00,80.85,80.94,80.63,80.66,23800.0,64.7319,64.8039,64.5557,64.5798,23800.0
2012-07-30 15:40:00,80.7,80.81,80.62,80.67,51400.0,64.6118,64.6999,64.5477,64.5878,51400.0
2012-07-30 15:50:00,80.66,80.75,80.6,80.74,86000.0,64.5798,64.6518,64.5317,64.6438,86000.0
2012-07-31 09:30:00,80.5,80.98,80.37,80.83,24700.0,64.4517,64.836,64.3476,64.7159,24700.0
2012-07-31 09:40:00,80.79,81.5,80.79,80.83,35600.0,64.6839,65.2523,64.6839,64.7159,35600.0
2012-07-31 09:50:00,80.83,80.84,80.44,80.47,31600.0,64.7159,64.7239,64.4036,64.4276,31600.0
2012-07-31 10:00:00,80.5,80.8,80.2,80.22,84200.0,64.4517,64.6919,64.2115,64.2275,84200.0
2012-07-31 10:10:00,80.23,80.92,80.18,80.82,47100.0,64.2355,64.7879,64.1955,64.7079,47100.0
2012-07-31 10:20:00,80.77,81.32,80.76,81.26,36400.0,64.6678,65.1082,64.6598,65.0602,36400.0
2012-07-31 10:30:00,81.23,81.34,81.07,81.1,28400.0,65.0361,65.1242,64.908,64.932,28400.0
2012-07-31 10:40:00,81.1,81.28,81.07,81.11,17900.0,64.932,65.0762,64.908,64.9401,17900.0
2012-07-31 10:50:00,81.09,81.12,80.74,80.76,29000.0,64.924,64.9481,64.6438,64.6598,29000.0
2012-07-31 11:00:00,80.8,80.84,80.58,80.69,47200.0,64.6919,64.7239,64.5157,64.6038,47200.0
2012-07-31 11:10:00,80.68,81.09,80.67,80.94,23900.0,64.5958,64.924,64.5878,64.8039,23900.0
2012-07-31 11:20:00,80.94,81.15,80.94,80.99,26700.0,64.8039,64.9721,64.8039,64.844,26700.0
2012-07-31 11:30:00,80.99,81.03,80.69,80.8,29200.0,64.844,64.876,64.6038,64.6919,29200.0
2012-07-31 11:40:00,80.78,80.87,80.52,80.85,33000.0,64.6758,64.7479,64.4677,64.7319,33000.0
2012-07-31 11:50:00,80.79,81.08,80.76,81.02,21100.0,64.6839,64.916,64.6598,64.868,21100.0
2012-07-31 12:00:00,80.99,81.03,80.51,80.73,24400.0,64.844,64.876,64.4597,64.6358,24400.0
2012-07-31 12:10:00,80.73,80.74,80.54,80.65,22300.0,64.6358,64.6438,64.4837,64.5718,22300.0
2012-07-31 12:20:00,80.68,80.74,80.61,80.74,9400.0,64.5958,64.6438,64.5397,64.6438,9400.0
2012-07-31 12:30:00,80.75,80.78,80.56,80.73,52100.0,64.6518,64.6758,64.4997,64.6358,52100.0
2012-07-31 12:40:00,80.73,80.76,80.6,80.65,41900.0,64.6358,64.6598,64.5317,64.5718,41900.0
2012-07-31 12:50:00,80.62,80.8,80.61,80.71,14100.0,64.5477,64.6919,64.5397,64.6198,14100.0
2012-07-31 13:00:00,80.68,80.92,80.64,80.88,32300.0,64.5958,64.7879,64.5638,64.7559,32300.0
2012-07-31 13:10:00,80.86,80.86,80.7,80.7,16300.0,64.7399,64.7399,64.6118,64.6118,16300.0
2012-07-31 13:20:00,80.69,80.94,80.69,80.89,21600.0,64.6038,64.8039,64.6038,64.7639,21600.0
2012-07-31 13:30:00,80.91,80.93,80.72,80.78,17000.0,64.7799,64.7959,64.6278,64.6758,17000.0
2012-07-31 13:40:00,80.78,80.85,80.59,80.65,10100.0,64.6758,64.7319,64.5237,64.5718,10100.0
2012-07-31 13:50:00,80.65,80.77,80.61,80.61,13700.0,64.5718,64.6678,64.5397,64.5397,13700.0
2012-07-31 14:00:00,80.61,80.83,80.58,80.77,13400.0,64.5397,64.7159,64.5157,64.6678,13400.0
2012-07-31 14:10:00,80.75,80.88,80.75,80.82,13000.0,64.6518,64.7559,64.6518,64.7079,13000.0
2012-07-31 14:20:00,80.81,81.0,80.78,80.88,24000.0,64.6999,64.852,64.6758,64.7559,24000.0
2012-07-31 14:30:00,80.87,80.92,80.74,80.8,28900.0,64.7479,64.7879,64.6438,64.6919,28900.0
2012-07-31 14:40:00,80.8,80.87,80.71,80.78,31100.0,64.6919,64.7479,64.6198,64.6758,31100.0
2012-07-31 14:50:00,80.8,80.9,80.66,80.72,23500.0,64.6919,64.7719,64.5798,64.6278,23500.0
2012-07-31 15:00:00,80.7,80.79,80.65,80.74,55400.0,64.6118,64.6839,64.5718,64.6438,55400.0
2012-07-31 15:10:00,80.71,80.73,80.5,80.59,33900.0,64.6198,64.6358,64.4517,64.5237,33900.0
2012-07-31 15:20:00,80.61,80.7,80.46,80.63,62000.0,64.5397,64.6118,64.4196,64.5557,62000.0
2012-07-31 15:30:00,80.63,80.68,80.46,80.52,74600.0,64.5557,64.5958,64.4196,64.4677,74600.0
2012-07-31 15:40:00,80.46,80.53,80.28,80.35,88000.0,64.4196,64.4757,64.2755,64.3316,88000.0
2012-07-31 15:50:00,80.36,80.53,80.25,80.33,198700.0,64.3396,64.4757,64.2515,64.3156,198700.0
2012-08-01 09:30:00,80.98,82.0,80.83,81.88,87500.0,64.836,65.6526,64.7159,65.5565,87500.0
2012-08-01 09:40:00,81.85,81.96,81.46,81.9,59400.0,65.5325,65.6206,65.2203,65.5726,59400.0
2012-08-01 09:50:00,81.91,82.3,81.59,82.16,130000.0,65.5806,65.8928,65.3244,65.7807,130000.0
2012-08-01 10:00:00,82.11,82.56,81.85,81.99,86300.0,65.7407,66.101,65.5325,65.6446,86300.0
2012-08-01 10:10:00,81.93,82.11,81.59,81.7,87700.0,65.5966,65.7407,65.3244,65.4124,87700.0
2012-08-01 10:20:00,81.56,81.73,81.4,81.46,56600.0,65.3003,65.4365,65.1722,65.2203,56600.0
2012-08-01 10:30:00,81.45,82.08,81.38,81.93,62300.0,65.2123,65.7167,65.1562,65.5966,62300.0
2012-08-01 10:40:00,81.98,82.02,81.09,81.27,27200.0,65.6366,65.6686,64.924,65.0682,27200.0
2012-08-01 10:50:00,81.26,81.67,81.24,81.67,39000.0,65.0602,65.3884,65.0441,65.3884,39000.0
2012-08-01 11:00:00,81.65,81.72,81.41,81.54,28400.0,65.3724,65.4284,65.1802,65.2843,28400.0
2012-08-01 11:10:00,81.55,81.55,80.99,81.12,19500.0,65.2923,65.2923,64.844,64.9481,19500.0
2012-08-01 11:20:00,81.17,81.35,81.09,81.27,84500.0,64.9881,65.1322,64.924,65.0682,84500.0
2012-08-01 11:30:00,81.27,81.32,81.17,81.17,36300.0,65.0682,65.1082,64.9881,64.9881,36300.0
2012-08-01 11:40:00,81.2,81.43,81.16,81.28,32100.0,65.0121,65.1963,64.9801,65.0762,32100.0
2012-08-01 11:50:00,81.26,81.39,81.2,81.35,23000.0,65.0602,65.1642,65.0121,65.1322,23000.0
2012-08-01 12:00:00,81.37,81.51,81.32,81.48,17500.0,65.1482,65.2603,65.1082,65.2363,17500.0
2012-08-01 12:10:00,81.48,81.53,81.38,81.46,16400.0,65.2363,65.2763,65.1562,65.2203,16400.0
2012-08-01 12:20:00,81.47,81.51,81.4,81.4,13100.0,65.2283,65.2603,65.1722,65.1722,13100.0
2012-08-01 12:30:00,81.43,81.53,81.42,81.48,12500.0,65.1963,65.2763,65.1883,65.2363,12500.0
2012-08-01 12:40:00,81.52,81.55,81.47,81.52,11500.0,65.2683,65.2923,65.2283,65.2683,11500.0
2012-08-01 12:50:00,81.49,81.5,81.36,81.47,15700.0,65.2443,65.2523,65.1402,65.2283,15700.0
2012-08-01 13:00:00,81.48,81.64,81.43,81.51,22800.0,65.2363,65.3644,65.1963,65.2603,22800.0
2012-08-01 13:10:00,81.53,81.67,81.48,81.6,42000.0,65.2763,65.3884,65.2363,65.3324,42000.0
2012-08-01 13:20:00,81.6,81.73,81.57,81.63,29900.0,65.3324,65.4365,65.3084,65.3564,29900.0
2012-08-01 13:30:00,81.63,81.85,81.58,81.85,29200.0,65.3564,65.5325,65.3164,65.5325,29200.0
2012-08-01 13:40:00,81.84,82.03,81.78,81.81,39900.0,65.5245,65.6766,65.4765,65.5005,39900.0
2012-08-01 13:50:00,81.79,81.88,81.56,81.6,29900.0,65.4845,65.5565,65.3003,65.3324,29900.0
2012-08-01 14:00:00,81.58,81.74,81.46,81.59,32700.0,65.3164,65.4445,65.2203,65.3244,32700.0
2012-08-01 14:10:00,81.56,81.6,80.91,81.42,73500.0,65.3003,65.3324,64.7799,65.1883,73500.0
2012-08-01 14:20:00,81.34,81.69,81.27,81.63,36900.0,65.1242,65.4044,65.0682,65.3564,36900.0
2012-08-01 14:30:00,81.64,81.77,81.37,81.73,38300.0,65.3644,65.4685,65.1482,65.4365,38300.0
2012-08-01 14:40:00,81.73,81.81,81.58,81.75,66000.0,65.4365,65.5005,65.3164,65.4525,66000.0
2012-08-01 14:50:00,81.76,81.95,81.62,81.94,73800.0,65.4605,65.6126,65.3484,65.6046,73800.0
2012-08-01 15:00:00,81.94,81.94,81.7,81.81,52600.0,65.6046,65.6046,65.4124,65.5005,52600.0
2012-08-01 15:10:00,81.84,81.93,81.63,81.87,56600.0,65.5245,65.5966,65.3564,65.5485,56600.0
2012-08-01 15:20:00,81.85,82.24,81.81,82.23,59900.0,65.5325,65.8448,65.5005,65.8368,59900.0
2012-08-01 15:30:00,82.23,82.4,82.04,82.24,116300.0,65.8368,65.9729,65.6847,65.8448,116300.0
2012-08-01 15:40:00,82.24,82.34,82.13,82.3,183800.0,65.8448,65.9248,65.7567,65.8928,183800.0
2012-08-01 15:50:00,82.26,82.26,81.47,81.66,204200.0,65.8608,65.8608,65.2283,65.3804,204200.0
2012-08-02 09:30:00,79.5,80.49,77.5,78.6,216600.0,63.651,64.4437,62.0497,62.9304,216600.0
2012-08-02 09:40:00,78.58,78.95,78.44,78.74,155500.0,62.9144,63.2107,62.8023,63.0425,155500.0
2012-08-02 09:50:00,78.74,79.97,77.53,79.89,237600.0,63.0425,64.0273,62.0738,63.9633,237600.0
2012-08-02 10:00:00,79.94,80.36,78.73,79.32,227000.0,64.0033,64.3396,63.0345,63.5069,227000.0
2012-08-02 10:10:00,79.31,79.49,78.9,79.04,72900.0,63.4989,63.643,63.1706,63.2827,72900.0
2012-08-02 10:20:00,79.05,79.14,78.57,78.96,93800.0,63.2907,63.3628,62.9064,63.2187,93800.0
2012-08-02 10:30:00,78.96,78.98,78.77,78.87,39800.0,63.2187,63.2347,63.0666,63.1466,39800.0
2012-08-02 10:40:00,78.88,79.01,78.65,78.7,81100.0,63.1546,63.2587,62.9705,63.0105,81100.0
2012-08-02 10:50:00,78.68,78.75,77.32,77.46,119400.0,62.9945,63.0505,61.9056,62.0177,119400.0
2012-08-02 11:00:00,77.57,77.6,76.69,77.06,256000.0,62.1058,62.1298,61.4012,61.6975,256000.0
2012-08-02 11:10:00,77.01,77.05,76.16,76.54,124900.0,61.6574,61.6894,60.9769,61.2811,124900.0
2012-08-02 11:20:00,76.55,77.05,76.5,76.88,122500.0,61.2891,61.6894,61.2491,61.5533,122500.0
2012-08-02 11:30:00,76.89,77.12,76.79,77.05,77600.0,61.5613,61.7455,61.4813,61.6894,77600.0
2012-08-02 11:40:00,77.07,77.44,76.96,76.98,42200.0,61.7055,62.0017,61.6174,61.6334,42200.0
2012-08-02 11:50:00,76.97,77.28,76.8,77.07,56900.0,61.6254,61.8736,61.4893,61.7055,56900.0
2012-08-02 12:00:00,77.12,77.4,77.05,77.38,33400.0,61.7455,61.9697,61.6894,61.9537,33400.0
2012-08-02 12:10:00,77.41,77.5,77.25,77.3,27600.0,61.9777,62.0497,61.8496,61.8896,27600.0
2012-08-02 12:20:00,77.32,77.39,77.2,77.2,30600.0,61.9056,61.9617,61.8095,61.8095,30600.0
2012-08-02 12:30:00,77.19,77.2,76.68,76.78,104200.0,61.8015,61.8095,61.3932,61.4733,104200.0
2012-08-02 12:40:00,76.76,77.16,76.53,77.02,131700.0,61.4573,61.7775,61.2731,61.6654,131700.0
2012-08-02 12:50:00,77.02,77.31,76.78,77.31,36600.0,61.6654,61.8976,61.4733,61.8976,36600.0
2012-08-02 13:00:00,77.33,77.44,76.87,77.01,36600.0,61.9136,62.0017,61.5453,61.6574,36600.0
2012-08-02 13:10:00,77.05,77.11,76.81,76.91,38800.0,61.6894,61.7375,61.4973,61.5774,38800.0
2012-08-02 13:20:00,76.93,77.06,76.88,76.92,26000.0,61.5934,61.6975,61.5533,61.5854,26000.0
2012-08-02 13:30:00,76.95,77.07,76.87,76.9,28000.0,61.6094,61.7055,61.5453,61.5694,28000.0
2012-08-02 13:40:00,76.9,77.12,76.87,77.06,34700.0,61.5694,61.7455,61.5453,61.6975,34700.0
2012-08-02 13:50:00,77.05,77.18,76.99,77.1,49500.0,61.6894,61.7935,61.6414,61.7295,49500.0
2012-08-02 14:00:00,77.1,77.1,76.56,76.72,86600.0,61.7295,61.7295,61.2971,61.4252,86600.0
2012-08-02 14:10:00,76.64,77.03,76.59,76.96,55800.0,61.3612,61.6734,61.3212,61.6174,55800.0
2012-08-02 14:20:00,76.96,77.48,76.96,77.23,43400.0,61.6174,62.0337,61.6174,61.8336,43400.0
2012-08-02 14:30:00,77.2,77.94,77.19,77.74,31300.0,61.8095,62.402,61.8015,62.2419,31300.0
2012-08-02 14:40:00,77.82,77.95,77.69,77.81,23400.0,62.3059,62.41,62.2019,62.2979,23400.0
2012-08-02 14:50:00,77.82,78.0,77.65,77.78,67600.0,62.3059,62.4501,62.1698,62.2739,67600.0
2012-08-02 15:00:00,77.78,78.33,77.78,77.93,67800.0,62.2739,62.7143,62.2739,62.394,67800.0
2012-08-02 15:10:00,77.92,78.99,77.92,78.33,87300.0,62.386,63.2427,62.386,62.7143,87300.0
2012-08-02 15:20:00,78.34,78.95,78.28,78.55,87000.0,62.7223,63.2107,62.6742,62.8904,87000.0
2012-08-02 15:30:00,78.55,78.89,78.46,78.8,101300.0,62.8904,63.1626,62.8184,63.0906,101300.0
2012-08-02 15:40:00,78.8,78.85,78.66,78.73,127900.0,63.0906,63.1306,62.9785,63.0345,127900.0
2012-08-02 15:50:00,78.75,78.87,78.62,78.85,238600.0,63.0505,63.1466,62.9465,63.1306,238600.0
2012-08-03 09:30:00,80.4,80.75,79.5,79.68,87300.0,64.3716,64.6518,63.651,63.7951,87300.0
2012-08-03 09:40:00,79.76,80.54,79.19,79.42,112100.0,63.8592,64.4837,63.4028,63.587,112100.0
2012-08-03 09:50:00,79.44,80.1,79.36,79.41,61000.0,63.603,64.1314,63.5389,63.579,61000.0
2012-08-03 10:00:00,79.42,80.0,79.42,79.6,49500.0,63.587,64.0513,63.587,63.7311,49500.0
2012-08-03 10:10:00,79.55,79.68,79.25,79.51,57300.0,63.6911,63.7951,63.4509,63.659,57300.0
2012-08-03 10:20:00,79.51,79.88,79.3,79.81,43600.0,63.659,63.9553,63.4909,63.8992,43600.0
2012-08-03 10:30:00,79.8,79.99,79.34,79.48,38300.0,63.8912,64.0433,63.5229,63.635,38300.0
2012-08-03 10:40:00,79.52,79.55,79.26,79.52,43200.0,63.667,63.6911,63.4589,63.667,43200.0
2012-08-03 10:50:00,79.53,79.65,79.39,79.51,33500.0,63.675,63.7711,63.563,63.659,33500.0
2012-08-03 11:00:00,79.51,79.53,79.4,79.43,18100.0,63.659,63.675,63.571,63.595,18100.0
2012-08-03 11:10:00,79.43,79.73,79.41,79.42,116700.0,63.595,63.8352,63.579,63.587,116700.0
2012-08-03 11:20:00,79.44,79.93,79.44,79.73,24900.0,63.603,63.9953,63.603,63.8352,24900.0
2012-08-03 11:30:00,79.72,80.03,79.71,79.95,31100.0,63.8272,64.0754,63.8192,64.0113,31100.0
2012-08-03 11:40:00,79.95,80.09,79.87,80.03,24800.0,64.0113,64.1234,63.9473,64.0754,24800.0
2012-08-03 11:50:00,80.04,80.22,79.97,80.12,25800.0,64.0834,64.2275,64.0273,64.1474,25800.0
2012-08-03 12:00:00,80.13,80.27,80.12,80.15,26200.0,64.1554,64.2675,64.1474,64.1714,26200.0
2012-08-03 12:10:00,80.13,80.15,79.99,80.08,29500.0,64.1554,64.1714,64.0433,64.1154,29500.0
2012-08-03 12:20:00,80.08,80.37,80.08,80.33,15400.0,64.1154,64.3476,64.1154,64.3156,15400.0
2012-08-03 12:30:00,80.34,80.37,80.2,80.24,17500.0,64.3236,64.3476,64.2115,64.2435,17500.0
2012-08-03 12:40:00,80.23,80.26,80.11,80.11,15200.0,64.2355,64.2595,64.1394,64.1394,15200.0
2012-08-03 12:50:00,80.1,80.12,80.0,80.01,24400.0,64.1314,64.1474,64.0513,64.0593,24400.0
2012-08-03 13:00:00,80.02,80.03,79.84,79.92,28100.0,64.0674,64.0754,63.9232,63.9873,28100.0
2012-08-03 13:10:00,79.95,80.0,79.86,80.0,27500.0,64.0113,64.0513,63.9393,64.0513,27500.0
2012-08-03 13:20:00,80.0,80.04,79.94,80.0,15900.0,64.0513,64.0834,64.0033,64.0513,15900.0
2012-08-03 13:30:00,80.0,80.05,79.9,80.0,18800.0,64.0513,64.0914,63.9713,64.0513,18800.0
2012-08-03 13:40:00,80.02,80.02,79.84,79.93,30000.0,64.0674,64.0674,63.9232,63.9953,30000.0
2012-08-03 13:50:00,79.91,80.01,79.9,79.95,21000.0,63.9793,64.0593,63.9713,64.0113,21000.0
2012-08-03 14:00:00,79.95,80.04,79.9,79.96,17700.0,64.0113,64.0834,63.9713,64.0193,17700.0
2012-08-03 14:10:00,79.99,80.01,79.9,79.96,20100.0,64.0433,64.0593,63.9713,64.0193,20100.0
2012-08-03 14:20:00,79.96,80.03,79.96,79.98,26900.0,64.0193,64.0754,64.0193,64.0353,26900.0
2012-08-03 14:30:00,79.99,80.02,79.75,79.75,27900.0,64.0433,64.0674,63.8512,63.8512,27900.0
2012-08-03 14:40:00,79.76,80.15,79.76,80.13,40600.0,63.8592,64.1714,63.8592,64.1554,40600.0
2012-08-03 14:50:00,80.14,80.15,79.94,80.08,33500.0,64.1634,64.1714,64.0033,64.1154,33500.0
2012-08-03 15:00:00,80.06,80.23,80.05,80.2,35400.0,64.0994,64.2355,64.0914,64.2115,35400.0
2012-08-03 15:10:00,80.2,80.22,80.13,80.15,51200.0,64.2115,64.2275,64.1554,64.1714,51200.0
2012-08-03 15:20:00,80.16,80.19,79.88,79.9,53600.0,64.1794,64.2035,63.9553,63.9713,53600.0
2012-08-03 15:30:00,79.89,80.02,79.73,79.82,50500.0,63.9633,64.0674,63.8352,63.9072,50500.0
2012-08-03 15:40:00,79.83,79.94,79.74,79.94,99300.0,63.9152,64.0033,63.8432,64.0033,99300.0
2012-08-03 15:50:00,79.94,80.02,79.83,79.98,138000.0,64.0033,64.0674,63.9152,64.0353,138000.0
2012-08-06 09:30:00,80.5,80.99,80.17,80.65,42800.0,64.4517,64.844,64.1875,64.5718,42800.0
2012-08-06 09:40:00,80.65,80.9,80.48,80.54,27500.0,64.5718,64.7719,64.4357,64.4837,27500.0
2012-08-06 09:50:00,80.6,80.65,80.18,80.28,31200.0,64.5317,64.5718,64.1955,64.2755,31200.0
2012-08-06 10:00:00,80.28,80.62,80.28,80.54,25300.0,64.2755,64.5477,64.2755,64.4837,25300.0
2012-08-06 10:10:00,80.57,80.78,80.51,80.75,38700.0,64.5077,64.6758,64.4597,64.6518,38700.0
2012-08-06 10:20:00,80.75,80.84,80.35,80.48,20600.0,64.6518,64.7239,64.3316,64.4357,20600.0
2012-08-06 10:30:00,80.49,80.54,80.18,80.18,33700.0,64.4437,64.4837,64.1955,64.1955,33700.0
2012-08-06 10:40:00,80.18,80.42,80.14,80.33,24800.0,64.1955,64.3876,64.1634,64.3156,24800.0
2012-08-06 10:50:00,80.31,80.37,80.04,80.09,17000.0,64.2995,64.3476,64.0834,64.1234,17000.0
2012-08-06 11:00:00,80.09,80.25,80.01,80.18,22200.0,64.1234,64.2515,64.0593,64.1955,22200.0
2012-08-06 11:10:00,80.17,80.17,79.95,80.11,37800.0,64.1875,64.1875,64.0113,64.1394,37800.0
2012-08-06 11:20:00,80.11,80.11,79.89,79.89,29600.0,64.1394,64.1394,63.9633,63.9633,29600.0
2012-08-06 11:30:00,79.91,80.11,79.7,80.07,45600.0,63.9793,64.1394,63.8112,64.1074,45600.0
2012-08-06 11:40:00,80.08,80.24,80.02,80.23,21800.0,64.1154,64.2435,64.0674,64.2355,21800.0
2012-08-06 11:50:00,80.22,80.31,80.17,80.26,22400.0,64.2275,64.2995,64.1875,64.2595,22400.0
2012-08-06 12:00:00,80.27,80.27,80.09,80.16,9900.0,64.2675,64.2675,64.1234,64.1794,9900.0
2012-08-06 12:10:00,80.18,80.25,80.07,80.07,16600.0,64.1955,64.2515,64.1074,64.1074,16600.0
2012-08-06 12:20:00,80.12,80.27,80.11,80.24,13800.0,64.1474,64.2675,64.1394,64.2435,13800.0
2012-08-06 12:30:00,80.22,80.3,80.15,80.26,13800.0,64.2275,64.2915,64.1714,64.2595,13800.0
2012-08-06 12:40:00,80.27,80.39,80.24,80.38,12300.0,64.2675,64.3636,64.2435,64.3556,12300.0
2012-08-06 12:50:00,80.4,80.53,80.35,80.49,7500.0,64.3716,64.4757,64.3316,64.4437,7500.0
2012-08-06 13:00:00,80.49,80.58,80.47,80.58,9200.0,64.4437,64.5157,64.4276,64.5157,9200.0
2012-08-06 13:10:00,80.58,80.7,80.58,80.67,14800.0,64.5157,64.6118,64.5157,64.5878,14800.0
2012-08-06 13:20:00,80.66,80.78,80.66,80.76,16700.0,64.5798,64.6758,64.5798,64.6598,16700.0
2012-08-06 13:30:00,80.76,80.84,80.65,80.66,9000.0,64.6598,64.7239,64.5718,64.5798,9000.0
2012-08-06 13:40:00,80.66,80.76,80.63,80.63,11300.0,64.5798,64.6598,64.5557,64.5557,11300.0
2012-08-06 13:50:00,80.61,80.76,80.55,80.7,12000.0,64.5397,64.6598,64.4917,64.6118,12000.0
2012-08-06 14:00:00,80.7,80.7,80.46,80.49,38300.0,64.6118,64.6118,64.4196,64.4437,38300.0
2012-08-06 14:10:00,80.48,80.55,80.34,80.43,15600.0,64.4357,64.4917,64.3236,64.3956,15600.0
2012-08-06 14:20:00,80.45,80.66,80.44,80.65,15800.0,64.4116,64.5798,64.4036,64.5718,15800.0
2012-08-06 14:30:00,80.66,80.77,80.62,80.77,23700.0,64.5798,64.6678,64.5477,64.6678,23700.0
2012-08-06 14:40:00,80.77,80.87,80.71,80.81,27700.0,64.6678,64.7479,64.6198,64.6999,27700.0
2012-08-06 14:50:00,80.81,80.85,80.7,80.78,30600.0,64.6999,64.7319,64.6118,64.6758,30600.0
2012-08-06 15:00:00,80.78,80.78,80.62,80.69,37400.0,64.6758,64.6758,64.5477,64.6038,37400.0
2012-08-06 15:10:00,80.67,80.74,80.52,80.64,40900.0,64.5878,64.6438,64.4677,64.5638,40900.0
2012-08-06 15:20:00,80.64,80.66,80.47,80.57,51600.0,64.5638,64.5798,64.4276,64.5077,51600.0
2012-08-06 15:30:00,80.57,80.89,80.55,80.88,58500.0,64.5077,64.7639,64.4917,64.7559,58500.0
2012-08-06 15:40:00,80.86,80.86,80.36,80.48,116100.0,64.7399,64.7399,64.3396,64.4357,116100.0
2012-08-06 15:50:00,80.45,80.63,80.42,80.51,200900.0,64.4116,64.5557,64.3876,64.4597,200900.0
2012-08-07 09:30:00,81.2,81.24,80.98,81.01,26400.0,65.0121,65.0441,64.836,64.86,26400.0
2012-08-07 09:40:00,81.07,81.31,81.02,81.1,37900.0,64.908,65.1002,64.868,64.932,37900.0
2012-08-07 09:50:00,81.11,81.33,81.06,81.08,29900.0,64.9401,65.1162,64.9,64.916,29900.0
2012-08-07 10:00:00,81.12,81.4,81.07,81.38,28600.0,64.9481,65.1722,64.908,65.1562,28600.0
2012-08-07 10:10:00,81.4,81.55,81.36,81.54,22800.0,65.1722,65.2923,65.1402,65.2843,22800.0
2012-08-07 10:20:00,81.57,81.69,81.47,81.69,20300.0,65.3084,65.4044,65.2283,65.4044,20300.0
2012-08-07 10:30:00,81.67,81.89,81.67,81.88,29000.0,65.3884,65.5646,65.3884,65.5565,29000.0
2012-08-07 10:40:00,81.84,82.12,81.83,82.09,36800.0,65.5245,65.7487,65.5165,65.7247,36800.0
2012-08-07 10:50:00,82.09,82.33,82.05,82.28,41000.0,65.7247,65.9168,65.6927,65.8768,41000.0
2012-08-07 11:00:00,82.32,82.33,82.15,82.2,38800.0,65.9088,65.9168,65.7727,65.8128,38800.0
2012-08-07 11:10:00,82.2,82.4,82.17,82.34,29300.0,65.8128,65.9729,65.7887,65.9248,29300.0
2012-08-07 11:20:00,82.37,82.63,82.35,82.61,40100.0,65.9489,66.157,65.9329,66.141,40100.0
2012-08-07 11:30:00,82.59,82.95,82.59,82.88,75200.0,66.125,66.4132,66.125,66.3572,75200.0
2012-08-07 11:40:00,82.92,83.06,82.9,82.98,67000.0,66.3892,66.5013,66.3732,66.4373,67000.0
2012-08-07 11:50:00,83.0,83.0,82.78,82.81,23600.0,66.4533,66.4533,66.2771,66.3011,23600.0
2012-08-07 12:00:00,82.84,82.84,82.65,82.7,17500.0,66.3252,66.3252,66.173,66.2131,17500.0
2012-08-07 12:10:00,82.71,82.81,82.59,82.76,53900.0,66.2211,66.3011,66.125,66.2611,53900.0
2012-08-07 12:20:00,82.76,83.03,82.71,82.98,28600.0,66.2611,66.4773,66.2211,66.4373,28600.0
2012-08-07 12:30:00,82.99,83.11,82.98,83.11,8600.0,66.4453,66.5413,66.4373,66.5413,8600.0
2012-08-07 12:40:00,83.12,83.12,83.0,83.0,4100.0,66.5493,66.5493,66.4533,66.4533,4100.0
2012-08-07 12:50:00,83.03,83.04,82.94,83.02,10200.0,66.4773,66.4853,66.4052,66.4693,10200.0
2012-08-07 13:00:00,82.99,83.03,82.92,83.01,12200.0,66.4453,66.4773,66.3892,66.4613,12200.0
2012-08-07 13:10:00,83.02,83.06,82.97,83.01,26900.0,66.4693,66.5013,66.4292,66.4613,26900.0
2012-08-07 13:20:00,83.01,83.05,82.98,82.98,8800.0,66.4613,66.4933,66.4373,66.4373,8800.0
2012-08-07 13:30:00,82.97,83.02,82.96,82.96,21300.0,66.4292,66.4693,66.4212,66.4212,21300.0
2012-08-07 13:40:00,82.97,83.01,82.93,82.96,42300.0,66.4292,66.4613,66.3972,66.4212,42300.0
2012-08-07 13:50:00,82.96,83.06,82.96,83.02,34000.0,66.4212,66.5013,66.4212,66.4693,34000.0
2012-08-07 14:00:00,83.02,83.07,82.96,83.02,45900.0,66.4693,66.5093,66.4212,66.4693,45900.0
2012-08-07 14:10:00,82.97,83.1,82.97,83.05,48700.0,66.4292,66.5333,66.4292,66.4933,48700.0
2012-08-07 14:20:00,83.05,83.09,82.96,83.02,43800.0,66.4933,66.5253,66.4212,66.4693,43800.0
2012-08-07 14:30:00,83.03,83.1,83.02,83.08,33900.0,66.4773,66.5333,66.4693,66.5173,33900.0
2012-08-07 14:40:00,83.04,83.11,83.01,83.05,50900.0,66.4853,66.5413,66.4613,66.4933,50900.0
2012-08-07 14:50:00,83.05,83.09,82.84,82.84,60300.0,66.4933,66.5253,66.3252,66.3252,60300.0
2012-08-07 15:00:00,82.85,82.86,82.65,82.66,29300.0,66.3332,66.3412,66.173,66.1811,29300.0
2012-08-07 15:10:00,82.65,82.68,82.49,82.66,29300.0,66.173,66.1971,66.0449,66.1811,29300.0
2012-08-07 15:20:00,82.62,82.71,82.54,82.68,23600.0,66.149,66.2211,66.085,66.1971,23600.0
2012-08-07 15:30:00,82.66,82.71,82.44,82.54,24200.0,66.1811,66.2211,66.0049,66.085,24200.0
2012-08-07 15:40:00,82.54,82.64,82.42,82.45,34300.0,66.085,66.165,65.9889,66.0129,34300.0
2012-08-07 15:50:00,82.42,82.56,82.26,82.3,133000.0,65.9889,66.101,65.8608,65.8928,133000.0
2012-08-08 09:30:00,81.72,82.15,81.32,81.99,53600.0,65.4284,65.7727,65.1082,65.6446,53600.0
2012-08-08 09:40:00,82.07,82.18,81.36,81.73,58900.0,65.7087,65.7967,65.1402,65.4365,58900.0
2012-08-08 09:50:00,81.7,81.92,81.65,81.82,30700.0,65.4124,65.5886,65.3724,65.5085,30700.0
2012-08-08 10:00:00,81.84,81.84,81.6,81.61,28400.0,65.5245,65.5245,65.3324,65.3404,28400.0
2012-08-08 10:10:00,81.62,81.91,81.61,81.89,16500.0,65.3484,65.5806,65.3404,65.5646,16500.0
2012-08-08 10:20:00,81.9,81.93,81.66,81.73,15900.0,65.5726,65.5966,65.3804,65.4365,15900.0
2012-08-08 10:30:00,81.7,81.74,81.37,81.42,14300.0,65.4124,65.4445,65.1482,65.1883,14300.0
2012-08-08 10:40:00,81.42,81.49,81.33,81.46,11800.0,65.1883,65.2443,65.1162,65.2203,11800.0
2012-08-08 10:50:00,81.5,81.59,81.43,81.48,13100.0,65.2523,65.3244,65.1963,65.2363,13100.0
2012-08-08 11:00:00,81.5,81.7,81.5,81.65,18900.0,65.2523,65.4124,65.2523,65.3724,18900.0
2012-08-08 11:10:00,81.64,81.96,81.64,81.93,7300.0,65.3644,65.6206,65.3644,65.5966,7300.0
2012-08-08 11:20:00,81.98,82.15,81.88,82.08,16700.0,65.6366,65.7727,65.5565,65.7167,16700.0
2012-08-08 11:30:00,82.08,82.2,82.08,82.2,11700.0,65.7167,65.8128,65.7167,65.8128,11700.0
2012-08-08 11:40:00,82.18,82.24,82.04,82.04,51700.0,65.7967,65.8448,65.6847,65.6847,51700.0
2012-08-08 11:50:00,82.07,82.07,81.88,81.9,16400.0,65.7087,65.7087,65.5565,65.5726,16400.0
2012-08-08 12:00:00,81.92,81.93,81.78,81.89,36500.0,65.5886,65.5966,65.4765,65.5646,36500.0
2012-08-08 12:10:00,81.88,81.89,81.65,81.77,29100.0,65.5565,65.5646,65.3724,65.4685,29100.0
2012-08-08 12:20:00,81.74,81.74,81.59,81.59,16000.0,65.4445,65.4445,65.3244,65.3244,16000.0
2012-08-08 12:30:00,81.61,81.7,81.56,81.63,8900.0,65.3404,65.4124,65.3003,65.3564,8900.0
2012-08-08 12:40:00,81.62,81.68,81.46,81.47,9000.0,65.3484,65.3964,65.2203,65.2283,9000.0
2012-08-08 12:50:00,81.49,81.72,81.43,81.72,14800.0,65.2443,65.4284,65.1963,65.4284,14800.0
2012-08-08 13:00:00,81.68,81.89,81.68,81.74,23200.0,65.3964,65.5646,65.3964,65.4445,23200.0
2012-08-08 13:10:00,81.75,81.75,81.64,81.68,8200.0,65.4525,65.4525,65.3644,65.3964,8200.0
2012-08-08 13:20:00,81.69,81.84,81.67,81.71,14200.0,65.4044,65.5245,65.3884,65.4204,14200.0
2012-08-08 13:30:00,81.74,81.81,81.68,81.76,16300.0,65.4445,65.5005,65.3964,65.4605,16300.0
2012-08-08 13:40:00,81.74,81.81,81.7,81.75,13800.0,65.4445,65.5005,65.4124,65.4525,13800.0
2012-08-08 13:50:00,81.77,81.84,81.72,81.79,11500.0,65.4685,65.5245,65.4284,65.4845,11500.0
2012-08-08 14:00:00,81.8,81.82,81.64,81.7,20200.0,65.4925,65.5085,65.3644,65.4124,20200.0
2012-08-08 14:10:00,81.7,81.74,81.5,81.52,16500.0,65.4124,65.4445,65.2523,65.2683,16500.0
2012-08-08 14:20:00,81.53,81.65,81.5,81.57,45600.0,65.2763,65.3724,65.2523,65.3084,45600.0
2012-08-08 14:30:00,81.57,81.67,81.55,81.62,16600.0,65.3084,65.3884,65.2923,65.3484,16600.0
2012-08-08 14:40:00,81.62,81.72,81.57,81.62,16100.0,65.3484,65.4284,65.3084,65.3484,16100.0
2012-08-08 14:50:00,81.59,81.65,81.47,81.52,15600.0,65.3244,65.3724,65.2283,65.2683,15600.0
2012-08-08 15:00:00,81.53,81.84,81.52,81.82,20800.0,65.2763,65.5245,65.2683,65.5085,20800.0
2012-08-08 15:10:00,81.81,82.01,81.79,81.93,22300.0,65.5005,65.6606,65.4845,65.5966,22300.0
2012-08-08 15:20:00,81.92,81.99,81.87,81.89,23000.0,65.5886,65.6446,65.5485,65.5646,23000.0
2012-08-08 15:30:00,81.9,82.06,81.88,81.92,50100.0,65.5726,65.7007,65.5565,65.5886,50100.0
2012-08-08 15:40:00,81.9,82.0,81.86,81.94,30800.0,65.5726,65.6526,65.5405,65.6046,30800.0
2012-08-08 15:50:00,81.95,81.96,81.79,81.88,71600.0,65.6126,65.6206,65.4845,65.5565,71600.0
2012-08-09 09:30:00,81.93,82.17,81.84,81.92,42300.0,65.5966,65.7887,65.5245,65.5886,42300.0
2012-08-09 09:40:00,82.03,82.34,81.79,82.03,47600.0,65.6766,65.9248,65.4845,65.6766,47600.0
2012-08-09 09:50:00,82.03,82.14,81.92,82.1,38500.0,65.6766,65.7647,65.5886,65.7327,38500.0
2012-08-09 10:00:00,82.1,82.37,82.1,82.35,55000.0,65.7327,65.9489,65.7327,65.9329,55000.0
2012-08-09 10:10:00,82.35,82.56,82.34,82.5,24900.0,65.9329,66.101,65.9248,66.0529,24900.0
2012-08-09 10:20:00,82.54,82.67,82.25,82.25,23700.0,66.085,66.1891,65.8528,65.8528,23700.0
2012-08-09 10:30:00,82.25,82.36,82.23,82.31,18000.0,65.8528,65.9409,65.8368,65.9008,18000.0
2012-08-09 10:40:00,82.32,82.55,82.32,82.53,23400.0,65.9088,66.093,65.9088,66.077,23400.0
2012-08-09 10:50:00,82.53,82.66,82.53,82.6,22900.0,66.077,66.1811,66.077,66.133,22900.0
2012-08-09 11:00:00,82.61,82.65,82.53,82.54,38500.0,66.141,66.173,66.077,66.085,38500.0
2012-08-09 11:10:00,82.55,82.62,82.53,82.58,14400.0,66.093,66.149,66.077,66.117,14400.0
2012-08-09 11:20:00,82.59,82.73,82.58,82.65,59900.0,66.125,66.2371,66.117,66.173,59900.0
2012-08-09 11:30:00,82.63,82.67,82.51,82.66,93600.0,66.157,66.1891,66.061,66.1811,93600.0
2012-08-09 11:40:00,82.66,82.66,82.24,82.24,16300.0,66.1811,66.1811,65.8448,65.8448,16300.0
2012-08-09 11:50:00,82.26,82.33,82.11,82.11,44600.0,65.8608,65.9168,65.7407,65.7407,44600.0
2012-08-09 12:00:00,82.15,82.29,82.04,82.29,61900.0,65.7727,65.8848,65.6847,65.8848,61900.0
2012-08-09 12:10:00,82.29,82.47,82.29,82.39,16000.0,65.8848,66.0289,65.8848,65.9649,16000.0
2012-08-09 12:20:00,82.39,82.4,82.25,82.25,14600.0,65.9649,65.9729,65.8528,65.8528,14600.0
2012-08-09 12:30:00,82.28,82.41,82.25,82.38,16900.0,65.8768,65.9809,65.8528,65.9569,16900.0
2012-08-09 12:40:00,82.38,82.57,82.37,82.5,104500.0,65.9569,66.109,65.9489,66.0529,104500.0
2012-08-09 12:50:00,82.48,82.65,82.47,82.55,28100.0,66.0369,66.173,66.0289,66.093,28100.0
2012-08-09 13:00:00,82.55,82.63,82.52,82.56,17800.0,66.093,66.157,66.069,66.101,17800.0
2012-08-09 13:10:00,82.57,82.57,82.32,82.37,12100.0,66.109,66.109,65.9088,65.9489,12100.0
2012-08-09 13:20:00,82.37,82.39,82.3,82.37,11400.0,65.9489,65.9649,65.8928,65.9489,11400.0
2012-08-09 13:30:00,82.4,82.44,82.26,82.27,18500.0,65.9729,66.0049,65.8608,65.8688,18500.0
2012-08-09 13:40:00,82.28,82.37,82.2,82.2,20200.0,65.8768,65.9489,65.8128,65.8128,20200.0
2012-08-09 13:50:00,82.19,82.21,82.15,82.16,13800.0,65.8047,65.8208,65.7727,65.7807,13800.0
2012-08-09 14:00:00,82.2,82.23,82.02,82.04,24500.0,65.8128,65.8368,65.6686,65.6847,24500.0
2012-08-09 14:10:00,82.06,82.07,81.92,81.95,26800.0,65.7007,65.7087,65.5886,65.6126,26800.0
2012-08-09 14:20:00,81.95,82.0,81.93,82.0,29300.0,65.6126,65.6526,65.5966,65.6526,29300.0
2012-08-09 14:30:00,82.0,82.17,81.96,82.06,34000.0,65.6526,65.7887,65.6206,65.7007,34000.0
2012-08-09 14:40:00,82.06,82.13,82.05,82.12,33600.0,65.7007,65.7567,65.6927,65.7487,33600.0
2012-08-09 14:50:00,82.12,82.22,82.0,82.2,44400.0,65.7487,65.8288,65.6526,65.8128,44400.0
2012-08-09 15:00:00,82.19,82.22,82.09,82.14,37000.0,65.8047,65.8288,65.7247,65.7647,37000.0
2012-08-09 15:10:00,82.13,82.33,82.13,82.18,32300.0,65.7567,65.9168,65.7567,65.7967,32300.0
2012-08-09 15:20:00,82.19,82.21,82.08,82.17,37000.0,65.8047,65.8208,65.7167,65.7887,37000.0
2012-08-09 15:30:00,82.18,82.31,82.08,82.2,49500.0,65.7967,65.9008,65.7167,65.8128,49500.0
2012-08-09 15:40:00,82.2,82.28,82.15,82.17,54800.0,65.8128,65.8768,65.7727,65.7887,54800.0
2012-08-09 15:50:00,82.16,82.18,81.99,82.09,100600.0,65.7807,65.7967,65.6446,65.7247,100600.0
2012-08-10 09:30:00,81.76,82.08,81.64,81.85,36000.0,65.4605,65.7167,65.3644,65.5325,36000.0
2012-08-10 09:40:00,81.85,82.16,81.78,81.83,53200.0,65.5325,65.7807,65.4765,65.5165,53200.0
2012-08-10 09:50:00,81.83,81.96,81.66,81.89,25500.0,65.5165,65.6206,65.3804,65.5646,25500.0
2012-08-10 10:00:00,81.89,82.08,81.86,81.97,39000.0,65.5646,65.7167,65.5405,65.6286,39000.0
2012-08-10 10:10:00,81.97,82.33,81.96,82.28,19300.0,65.6286,65.9168,65.6206,65.8768,19300.0
2012-08-10 10:20:00,82.3,82.44,82.2,82.33,15000.0,65.8928,66.0049,65.8128,65.9168,15000.0
2012-08-10 10:30:00,82.39,82.53,82.37,82.46,23700.0,65.9649,66.077,65.9489,66.0209,23700.0
2012-08-10 10:40:00,82.46,82.62,82.4,82.62,24700.0,66.0209,66.149,65.9729,66.149,24700.0
2012-08-10 10:50:00,82.59,82.62,82.46,82.46,17300.0,66.125,66.149,66.0209,66.0209,17300.0
2012-08-10 11:00:00,82.5,82.53,82.16,82.35,23200.0,66.0529,66.077,65.7807,65.9329,23200.0
2012-08-10 11:10:00,82.35,82.5,82.35,82.35,16800.0,65.9329,66.0529,65.9329,65.9329,16800.0
2012-08-10 11:20:00,82.36,82.67,82.36,82.65,26400.0,65.9409,66.1891,65.9409,66.173,26400.0
2012-08-10 11:30:00,82.63,82.66,82.54,82.63,14300.0,66.157,66.1811,66.085,66.157,14300.0
2012-08-10 11:40:00,82.66,82.74,82.62,82.71,19700.0,66.1811,66.2451,66.149,66.2211,19700.0
2012-08-10 11:50:00,82.71,82.89,82.71,82.81,19200.0,66.2211,66.3652,66.2211,66.3011,19200.0
2012-08-10 12:00:00,82.81,82.95,82.71,82.71,19100.0,66.3011,66.4132,66.2211,66.2211,19100.0
2012-08-10 12:10:00,82.7,82.73,82.59,82.72,12300.0,66.2131,66.2371,66.125,66.2291,12300.0
2012-08-10 12:20:00,82.71,82.91,82.67,82.91,18600.0,66.2211,66.3812,66.1891,66.3812,18600.0
2012-08-10 12:30:00,82.93,83.06,82.86,83.05,54900.0,66.3972,66.5013,66.3412,66.4933,54900.0
2012-08-10 12:40:00,83.05,83.08,82.93,82.95,16700.0,66.4933,66.5173,66.3972,66.4132,16700.0
2012-08-10 12:50:00,82.95,83.04,82.95,83.0,10800.0,66.4132,66.4853,66.4132,66.4533,10800.0
2012-08-10 13:00:00,82.98,83.07,82.95,83.01,15300.0,66.4373,66.5093,66.4132,66.4613,15300.0
2012-08-10 13:10:00,82.96,82.96,82.83,82.86,8800.0,66.4212,66.4212,66.3172,66.3412,8800.0
2012-08-10 13:20:00,82.86,83.1,82.86,83.1,12900.0,66.3412,66.5333,66.3412,66.5333,12900.0
2012-08-10 13:30:00,83.1,83.14,83.01,83.07,11000.0,66.5333,66.5654,66.4613,66.5093,11000.0
2012-08-10 13:40:00,83.07,83.31,83.06,83.22,17300.0,66.5093,66.7015,66.5013,66.6294,17300.0
2012-08-10 13:50:00,83.21,83.26,83.16,83.21,14600.0,66.6214,66.6614,66.5814,66.6214,14600.0
2012-08-10 14:00:00,83.23,83.26,83.1,83.1,14700.0,66.6374,66.6614,66.5333,66.5333,14700.0
2012-08-10 14:10:00,83.09,83.21,83.09,83.15,20400.0,66.5253,66.6214,66.5253,66.5734,20400.0
2012-08-10 14:20:00,83.14,83.25,83.14,83.25,18700.0,66.5654,66.6534,66.5654,66.6534,18700.0
2012-08-10 14:30:00,83.26,83.28,83.12,83.23,39200.0,66.6614,66.6774,66.5493,66.6374,39200.0
2012-08-10 14:40:00,83.23,83.31,83.19,83.27,39600.0,66.6374,66.7015,66.6054,66.6694,39600.0
2012-08-10 14:50:00,83.27,83.38,83.22,83.26,33200.0,66.6694,66.7575,66.6294,66.6614,33200.0
2012-08-10 15:00:00,83.27,83.35,83.17,83.34,38800.0,66.6694,66.7335,66.5894,66.7255,38800.0
2012-08-10 15:10:00,83.35,83.36,83.27,83.27,34100.0,66.7335,66.7415,66.6694,66.6694,34100.0
2012-08-10 15:20:00,83.27,83.38,83.25,83.37,40400.0,66.6694,66.7575,66.6534,66.7495,40400.0
2012-08-10 15:30:00,83.37,83.5,83.36,83.47,78100.0,66.7495,66.8536,66.7415,66.8296,78100.0
2012-08-10 15:40:00,83.47,83.75,83.46,83.5,86800.0,66.8296,67.0537,66.8216,66.8536,86800.0
2012-08-10 15:50:00,83.51,83.54,83.37,83.5,89900.0,66.8616,66.8856,66.7495,66.8536,89900.0
2012-08-13 09:30:00,83.12,83.31,82.8,83.22,40700.0,66.5493,66.7015,66.2931,66.6294,40700.0
2012-08-13 09:40:00,83.32,83.41,82.99,83.04,47200.0,66.7095,66.7815,66.4453,66.4853,47200.0
2012-08-13 09:50:00,83.04,83.35,83.04,83.14,30300.0,66.4853,66.7335,66.4853,66.5654,30300.0
2012-08-13 10:00:00,83.13,83.37,82.79,82.88,44500.0,66.5574,66.7495,66.2851,66.3572,44500.0
2012-08-13 10:10:00,82.82,82.87,82.63,82.8,32100.0,66.3092,66.3492,66.157,66.2931,32100.0
2012-08-13 10:20:00,82.78,82.88,82.56,82.74,37100.0,66.2771,66.3572,66.101,66.2451,37100.0
2012-08-13 10:30:00,82.73,82.73,82.59,82.66,17900.0,66.2371,66.2371,66.125,66.1811,17900.0
2012-08-13 10:40:00,82.68,82.79,82.62,82.72,16000.0,66.1971,66.2851,66.149,66.2291,16000.0
2012-08-13 10:50:00,82.71,82.71,82.54,82.63,18000.0,66.2211,66.2211,66.085,66.157,18000.0
2012-08-13 11:00:00,82.57,82.67,82.27,82.3,29200.0,66.109,66.1891,65.8688,65.8928,29200.0
2012-08-13 11:10:00,82.27,82.35,82.25,82.27,25300.0,65.8688,65.9329,65.8528,65.8688,25300.0
2012-08-13 11:20:00,82.29,82.74,82.27,82.67,13800.0,65.8848,66.2451,65.8688,66.1891,13800.0
2012-08-13 11:30:00,82.67,82.73,82.64,82.72,9100.0,66.1891,66.2371,66.165,66.2291,9100.0
2012-08-13 11:40:00,82.72,82.72,82.58,82.58,12900.0,66.2291,66.2291,66.117,66.117,12900.0
2012-08-13 11:50:00,82.54,82.58,82.46,82.58,11800.0,66.085,66.117,66.0209,66.117,11800.0
2012-08-13 12:00:00,82.54,82.55,82.32,82.41,15800.0,66.085,66.093,65.9088,65.9809,15800.0
2012-08-13 12:10:00,82.41,82.6,82.4,82.55,20000.0,65.9809,66.133,65.9729,66.093,20000.0
2012-08-13 12:20:00,82.54,82.54,82.47,82.54,9200.0,66.085,66.085,66.0289,66.085,9200.0
2012-08-13 12:30:00,82.53,82.59,82.49,82.55,10400.0,66.077,66.125,66.0449,66.093,10400.0
2012-08-13 12:40:00,82.53,82.67,82.53,82.6,13400.0,66.077,66.1891,66.077,66.133,13400.0
2012-08-13 12:50:00,82.64,82.84,82.64,82.83,8700.0,66.165,66.3252,66.165,66.3172,8700.0
2012-08-13 13:00:00,82.83,82.9,82.79,82.82,14500.0,66.3172,66.3732,66.2851,66.3092,14500.0
2012-08-13 13:10:00,82.8,82.84,82.77,82.8,8000.0,66.2931,66.3252,66.2691,66.2931,8000.0
2012-08-13 13:20:00,82.81,82.81,82.72,82.75,8900.0,66.3011,66.3011,66.2291,66.2531,8900.0
2012-08-13 13:30:00,82.73,82.73,82.63,82.68,10800.0,66.2371,66.2371,66.157,66.1971,10800.0
2012-08-13 13:40:00,82.69,82.8,82.67,82.8,9900.0,66.2051,66.2931,66.1891,66.2931,9900.0
2012-08-13 13:50:00,82.82,82.87,82.74,82.81,11400.0,66.3092,66.3492,66.2451,66.3011,11400.0
2012-08-13 14:00:00,82.83,82.87,82.7,82.73,10400.0,66.3172,66.3492,66.2131,66.2371,10400.0
2012-08-13 14:10:00,82.74,82.95,82.74,82.95,12900.0,66.2451,66.4132,66.2451,66.4132,12900.0
2012-08-13 14:20:00,82.94,83.1,82.94,82.97,13400.0,66.4052,66.5333,66.4052,66.4292,13400.0
2012-08-13 14:30:00,82.98,83.07,82.94,82.98,15500.0,66.4373,66.5093,66.4052,66.4373,15500.0
2012-08-13 14:40:00,82.99,83.01,82.89,82.99,8200.0,66.4453,66.4613,66.3652,66.4453,8200.0
2012-08-13 14:50:00,82.99,83.23,82.98,83.17,11100.0,66.4453,66.6374,66.4373,66.5894,11100.0
2012-08-13 15:00:00,83.16,83.23,83.01,83.04,12100.0,66.5814,66.6374,66.4613,66.4853,12100.0
2012-08-13 15:10:00,83.04,83.08,82.84,82.86,11900.0,66.4853,66.5173,66.3252,66.3412,11900.0
2012-08-13 15:20:00,82.89,82.93,82.81,82.82,11700.0,66.3652,66.3972,66.3011,66.3092,11700.0
2012-08-13 15:30:00,82.82,82.96,82.8,82.92,17800.0,66.3092,66.4212,66.2931,66.3892,17800.0
2012-08-13 15:40:00,82.9,83.09,82.87,82.95,39500.0,66.3732,66.5253,66.3492,66.4132,39500.0
2012-08-13 15:50:00,82.95,83.0,82.86,82.98,72400.0,66.4132,66.4533,66.3412,66.4373,72400.0
2012-08-14 09:30:00,83.57,83.57,82.68,82.82,38400.0,66.9096,66.9096,66.1971,66.3092,38400.0
2012-08-14 09:40:00,82.79,82.81,82.5,82.73,56200.0,66.2851,66.3011,66.0529,66.2371,56200.0
2012-08-14 09:50:00,82.79,82.86,82.56,82.64,9700.0,66.2851,66.3412,66.101,66.165,9700.0
2012-08-14 10:00:00,82.69,82.73,82.53,82.54,12200.0,66.2051,66.2371,66.077,66.085,12200.0
2012-08-14 10:10:00,82.56,82.91,82.51,82.82,8400.0,66.101,66.3812,66.061,66.3092,8400.0
2012-08-14 10:20:00,82.76,82.76,82.44,82.56,18000.0,66.2611,66.2611,66.0049,66.101,18000.0
2012-08-14 10:30:00,82.56,82.62,82.43,82.49,16300.0,66.101,66.149,65.9969,66.0449,16300.0
2012-08-14 10:40:00,82.51,82.63,82.44,82.44,27700.0,66.061,66.157,66.0049,66.0049,27700.0
2012-08-14 10:50:00,82.46,82.67,82.44,82.54,22600.0,66.0209,66.1891,66.0049,66.085,22600.0
2012-08-14 11:00:00,82.59,82.63,82.52,82.56,8200.0,66.125,66.157,66.069,66.101,8200.0
2012-08-14 11:10:00,82.58,82.63,82.54,82.54,7900.0,66.117,66.157,66.085,66.085,7900.0
2012-08-14 11:20:00,82.52,82.56,82.45,82.56,7300.0,66.069,66.101,66.0129,66.101,7300.0
2012-08-14 11:30:00,82.57,82.77,82.57,82.69,11200.0,66.109,66.2691,66.109,66.2051,11200.0
2012-08-14 11:40:00,82.71,82.75,82.58,82.67,78000.0,66.2211,66.2531,66.117,66.1891,78000.0
2012-08-14 11:50:00,82.67,82.75,82.63,82.73,14700.0,66.1891,66.2531,66.157,66.2371,14700.0
2012-08-14 12:00:00,82.72,82.89,82.71,82.84,7700.0,66.2291,66.3652,66.2211,66.3252,7700.0
2012-08-14 12:10:00,82.83,82.9,82.76,82.77,49900.0,66.3172,66.3732,66.2611,66.2691,49900.0
2012-08-14 12:20:00,82.8,82.8,82.71,82.76,22600.0,66.2931,66.2931,66.2211,66.2611,22600.0
2012-08-14 12:30:00,82.74,82.76,82.54,82.61,17700.0,66.2451,66.2611,66.085,66.141,17700.0
2012-08-14 12:40:00,82.55,82.67,82.47,82.67,16200.0,66.093,66.1891,66.0289,66.1891,16200.0
2012-08-14 12:50:00,82.63,82.67,82.6,82.65,5000.0,66.157,66.1891,66.133,66.173,5000.0
2012-08-14 13:00:00,82.65,82.75,82.57,82.57,14000.0,66.173,66.2531,66.109,66.109,14000.0
2012-08-14 13:10:00,82.51,82.53,82.43,82.46,5600.0,66.061,66.077,65.9969,66.0209,5600.0
2012-08-14 13:20:00,82.45,82.45,82.36,82.36,11200.0,66.0129,66.0129,65.9409,65.9409,11200.0
2012-08-14 13:30:00,82.37,82.6,82.36,82.5,11000.0,65.9489,66.133,65.9409,66.0529,11000.0
2012-08-14 13:40:00,82.53,82.57,82.46,82.49,8700.0,66.077,66.109,66.0209,66.0449,8700.0
2012-08-14 13:50:00,82.49,82.5,82.4,82.43,3700.0,66.0449,66.0529,65.9729,65.9969,3700.0
2012-08-14 14:00:00,82.43,82.57,82.43,82.57,20500.0,65.9969,66.109,65.9969,66.109,20500.0
2012-08-14 14:10:00,82.58,82.73,82.58,82.62,21200.0,66.117,66.2371,66.117,66.149,21200.0
2012-08-14 14:20:00,82.63,82.63,82.49,82.53,9700.0,66.157,66.157,66.0449,66.077,9700.0
2012-08-14 14:30:00,82.53,82.57,82.48,82.48,9900.0,66.077,66.109,66.0369,66.0369,9900.0
2012-08-14 14:40:00,82.46,82.6,82.44,82.6,9000.0,66.0209,66.133,66.0049,66.133,9000.0
2012-08-14 14:50:00,82.58,82.7,82.53,82.7,8100.0,66.117,66.2131,66.077,66.2131,8100.0
2012-08-14 15:00:00,82.72,82.72,82.5,82.53,9400.0,66.2291,66.2291,66.0529,66.077,9400.0
2012-08-14 15:10:00,82.49,82.61,82.39,82.47,16700.0,66.0449,66.141,65.9649,66.0289,16700.0
2012-08-14 15:20:00,82.47,82.58,82.39,82.39,18200.0,66.0289,66.117,65.9649,65.9649,18200.0
2012-08-14 15:30:00,82.39,82.42,82.19,82.26,34900.0,65.9649,65.9889,65.8047,65.8608,34900.0
2012-08-14 15:40:00,82.28,82.29,82.12,82.23,45700.0,65.8768,65.8848,65.7487,65.8368,45700.0
2012-08-14 15:50:00,82.22,82.3,81.98,82.3,99900.0,65.8288,65.8928,65.6366,65.8928,99900.0
2012-08-15 09:30:00,81.85,82.01,81.33,81.35,59200.0,65.5325,65.6606,65.1162,65.1322,59200.0
2012-08-15 09:40:00,81.42,81.76,81.42,81.52,80500.0,65.1883,65.4605,65.1883,65.2683,80500.0
2012-08-15 09:50:00,81.51,81.67,81.32,81.38,75400.0,65.2603,65.3884,65.1082,65.1562,75400.0
2012-08-15 10:00:00,81.39,81.6,81.39,81.57,40600.0,65.1642,65.3324,65.1642,65.3084,40600.0
2012-08-15 10:10:00,81.57,81.6,81.42,81.47,42200.0,65.3084,65.3324,65.1883,65.2283,42200.0
2012-08-15 10:20:00,81.43,81.52,81.31,81.43,62000.0,65.1963,65.2683,65.1002,65.1963,62000.0
2012-08-15 10:30:00,81.44,81.53,81.33,81.33,30200.0,65.2043,65.2763,65.1162,65.1162,30200.0
2012-08-15 10:40:00,81.36,81.4,81.09,81.33,33600.0,65.1402,65.1722,64.924,65.1162,33600.0
2012-08-15 10:50:00,81.34,81.44,81.24,81.39,33700.0,65.1242,65.2043,65.0441,65.1642,33700.0
2012-08-15 11:00:00,81.39,81.53,81.31,81.48,25200.0,65.1642,65.2763,65.1002,65.2363,25200.0
2012-08-15 11:10:00,81.49,81.49,81.37,81.39,33500.0,65.2443,65.2443,65.1482,65.1642,33500.0
2012-08-15 11:20:00,81.39,81.41,81.28,81.35,21700.0,65.1642,65.1802,65.0762,65.1322,21700.0
2012-08-15 11:30:00,81.36,81.43,81.27,81.4,53300.0,65.1402,65.1963,65.0682,65.1722,53300.0
2012-08-15 11:40:00,81.4,81.41,81.24,81.39,157400.0,65.1722,65.1802,65.0441,65.1642,157400.0
2012-08-15 11:50:00,81.41,81.49,81.33,81.48,11400.0,65.1802,65.2443,65.1162,65.2363,11400.0
2012-08-15 12:00:00,81.47,81.54,81.45,81.53,12700.0,65.2283,65.2843,65.2123,65.2763,12700.0
2012-08-15 12:10:00,81.53,81.61,81.53,81.58,11800.0,65.2763,65.3404,65.2763,65.3164,11800.0
2012-08-15 12:20:00,81.6,81.65,81.35,81.54,104400.0,65.3324,65.3724,65.1322,65.2843,104400.0
2012-08-15 12:30:00,81.54,81.6,81.49,81.5,19400.0,65.2843,65.3324,65.2443,65.2523,19400.0
2012-08-15 12:40:00,81.5,81.6,81.5,81.52,22200.0,65.2523,65.3324,65.2523,65.2683,22200.0
2012-08-15 12:50:00,81.54,81.67,81.54,81.62,15500.0,65.2843,65.3884,65.2843,65.3484,15500.0
2012-08-15 13:00:00,81.61,81.64,81.49,81.55,21700.0,65.3404,65.3644,65.2443,65.2923,21700.0
2012-08-15 13:10:00,81.58,81.67,81.57,81.65,13700.0,65.3164,65.3884,65.3084,65.3724,13700.0
2012-08-15 13:20:00,81.63,81.67,81.58,81.63,8300.0,65.3564,65.3884,65.3164,65.3564,8300.0
2012-08-15 13:30:00,81.65,81.79,81.65,81.79,8300.0,65.3724,65.4845,65.3724,65.4845,8300.0
2012-08-15 13:40:00,81.79,81.81,81.71,81.74,6900.0,65.4845,65.5005,65.4204,65.4445,6900.0
2012-08-15 13:50:00,81.75,81.77,81.67,81.7,12700.0,65.4525,65.4685,65.3884,65.4124,12700.0
2012-08-15 14:00:00,81.7,81.71,81.56,81.56,13200.0,65.4124,65.4204,65.3003,65.3003,13200.0
2012-08-15 14:10:00,81.55,81.71,81.54,81.7,13600.0,65.2923,65.4204,65.2843,65.4124,13600.0
2012-08-15 14:20:00,81.7,81.7,81.63,81.66,22000.0,65.4124,65.4124,65.3564,65.3804,22000.0
2012-08-15 14:30:00,81.67,81.67,81.59,81.66,23500.0,65.3884,65.3884,65.3244,65.3804,23500.0
2012-08-15 14:40:00,81.66,81.69,81.61,81.65,33400.0,65.3804,65.4044,65.3404,65.3724,33400.0
2012-08-15 14:50:00,81.66,81.74,81.64,81.74,70700.0,65.3804,65.4445,65.3644,65.4445,70700.0
2012-08-15 15:00:00,81.75,81.94,81.65,81.87,61500.0,65.4525,65.6046,65.3724,65.5485,61500.0
2012-08-15 15:10:00,81.89,81.94,81.77,81.83,45000.0,65.5646,65.6046,65.4685,65.5165,45000.0
2012-08-15 15:20:00,81.82,81.9,81.77,81.84,67400.0,65.5085,65.5726,65.4685,65.5245,67400.0
2012-08-15 15:30:00,81.83,81.89,81.75,81.75,51000.0,65.5165,65.5646,65.4525,65.4525,51000.0
2012-08-15 15:40:00,81.75,81.88,81.75,81.8,53800.0,65.4525,65.5565,65.4525,65.4925,53800.0
2012-08-15 15:50:00,81.8,81.9,81.76,81.83,56900.0,65.4925,65.5726,65.4605,65.5165,56900.0
2012-08-16 09:30:00,82.0,82.35,81.8,82.11,27000.0,65.6526,65.9329,65.4925,65.7407,27000.0
2012-08-16 09:40:00,82.09,82.38,82.03,82.32,20300.0,65.7247,65.9569,65.6766,65.9088,20300.0
2012-08-16 09:50:00,82.32,82.55,82.28,82.32,49900.0,65.9088,66.093,65.8768,65.9088,49900.0
2012-08-16 10:00:00,82.26,82.39,82.17,82.28,33800.0,65.8608,65.9649,65.7887,65.8768,33800.0
2012-08-16 10:10:00,82.27,82.29,82.14,82.2,29300.0,65.8688,65.8848,65.7647,65.8128,29300.0
2012-08-16 10:20:00,82.21,82.37,82.21,82.27,30300.0,65.8208,65.9489,65.8208,65.8688,30300.0
2012-08-16 10:30:00,82.29,82.5,82.28,82.48,19600.0,65.8848,66.0529,65.8768,66.0369,19600.0
2012-08-16 10:40:00,82.46,82.57,82.43,82.48,56400.0,66.0209,66.109,65.9969,66.0369,56400.0
2012-08-16 10:50:00,82.5,82.6,82.44,82.45,17600.0,66.0529,66.133,66.0049,66.0129,17600.0
2012-08-16 11:00:00,82.45,82.54,82.35,82.38,32500.0,66.0129,66.085,65.9329,65.9569,32500.0
2012-08-16 11:10:00,82.37,82.59,82.36,82.55,14700.0,65.9489,66.125,65.9409,66.093,14700.0
2012-08-16 11:20:00,82.55,82.55,82.44,82.47,10000.0,66.093,66.093,66.0049,66.0289,10000.0
2012-08-16 11:30:00,82.49,82.56,82.36,82.44,89300.0,66.0449,66.101,65.9409,66.0049,89300.0
2012-08-16 11:40:00,82.5,82.74,82.5,82.74,11300.0,66.0529,66.2451,66.0529,66.2451,11300.0
2012-08-16 11:50:00,82.73,82.91,82.71,82.91,13500.0,66.2371,66.3812,66.2211,66.3812,13500.0
2012-08-16 12:00:00,82.9,82.94,82.84,82.94,10000.0,66.3732,66.4052,66.3252,66.4052,10000.0
2012-08-16 12:10:00,82.92,82.98,82.91,82.98,6800.0,66.3892,66.4373,66.3812,66.4373,6800.0
2012-08-16 12:20:00,82.98,83.0,82.87,82.87,12200.0,66.4373,66.4533,66.3492,66.3492,12200.0
2012-08-16 12:30:00,82.86,82.95,82.84,82.91,9700.0,66.3412,66.4132,66.3252,66.3812,9700.0
2012-08-16 12:40:00,82.92,82.96,82.9,82.93,5600.0,66.3892,66.4212,66.3732,66.3972,5600.0
2012-08-16 12:50:00,82.95,83.01,82.92,82.97,9600.0,66.4132,66.4613,66.3892,66.4292,9600.0
2012-08-16 13:00:00,82.99,83.05,82.98,83.05,6100.0,66.4453,66.4933,66.4373,66.4933,6100.0
2012-08-16 13:10:00,83.05,83.17,83.05,83.17,7900.0,66.4933,66.5894,66.4933,66.5894,7900.0
2012-08-16 13:20:00,83.16,83.16,83.03,83.03,10700.0,66.5814,66.5814,66.4773,66.4773,10700.0
2012-08-16 13:30:00,83.03,83.05,82.95,82.97,12500.0,66.4773,66.4933,66.4132,66.4292,12500.0
2012-08-16 13:40:00,83.01,83.01,82.9,82.96,13500.0,66.4613,66.4613,66.3732,66.4212,13500.0
2012-08-16 13:50:00,82.95,82.96,82.84,82.84,23200.0,66.4132,66.4212,66.3252,66.3252,23200.0
2012-08-16 14:00:00,82.84,83.06,82.84,83.06,20100.0,66.3252,66.5013,66.3252,66.5013,20100.0
2012-08-16 14:10:00,83.05,83.11,83.0,83.02,18000.0,66.4933,66.5413,66.4533,66.4693,18000.0
2012-08-16 14:20:00,83.03,83.2,83.02,83.18,13200.0,66.4773,66.6134,66.4693,66.5974,13200.0
2012-08-16 14:30:00,83.19,83.45,83.18,83.38,31200.0,66.6054,66.8136,66.5974,66.7575,31200.0
2012-08-16 14:40:00,83.39,83.43,83.37,83.4,14900.0,66.7655,66.7975,66.7495,66.7735,14900.0
2012-08-16 14:50:00,83.41,83.41,83.23,83.23,14300.0,66.7815,66.7815,66.6374,66.6374,14300.0
2012-08-16 15:00:00,83.25,83.37,83.13,83.37,23300.0,66.6534,66.7495,66.5574,66.7495,23300.0
2012-08-16 15:10:00,83.37,83.39,83.33,83.36,16200.0,66.7495,66.7655,66.7175,66.7415,16200.0
2012-08-16 15:20:00,83.37,83.46,83.33,83.45,23200.0,66.7495,66.8216,66.7175,66.8136,23200.0
2012-08-16 15:30:00,83.45,83.46,83.29,83.34,32600.0,66.8136,66.8216,66.6855,66.7255,32600.0
2012-08-16 15:40:00,83.33,83.37,83.23,83.29,38300.0,66.7175,66.7495,66.6374,66.6855,38300.0
2012-08-16 15:50:00,83.28,83.28,83.06,83.2,111200.0,66.6774,66.6774,66.5013,66.6134,111200.0
2012-08-17 09:30:00,83.43,83.68,83.16,83.19,100700.0,66.7975,66.9977,66.5814,66.6054,100700.0
2012-08-17 09:40:00,83.19,83.48,83.16,83.47,19300.0,66.6054,66.8376,66.5814,66.8296,19300.0
2012-08-17 09:50:00,83.47,83.55,83.23,83.4,96500.0,66.8296,66.8936,66.6374,66.7735,96500.0
2012-08-17 10:00:00,83.41,83.49,83.23,83.44,15200.0,66.7815,66.8456,66.6374,66.8056,15200.0
2012-08-17 10:10:00,83.47,83.64,83.42,83.63,45100.0,66.8296,66.9657,66.7895,66.9577,45100.0
2012-08-17 10:20:00,83.63,83.74,83.61,83.74,21300.0,66.9577,67.0457,66.9417,67.0457,21300.0
2012-08-17 10:30:00,83.7,83.71,83.55,83.55,22400.0,67.0137,67.0217,66.8936,66.8936,22400.0
2012-08-17 10:40:00,83.56,83.63,83.46,83.51,22700.0,66.9016,66.9577,66.8216,66.8616,22700.0
2012-08-17 10:50:00,83.48,83.61,83.43,83.55,23500.0,66.8376,66.9417,66.7975,66.8936,23500.0
2012-08-17 11:00:00,83.55,83.71,83.5,83.65,16900.0,66.8936,67.0217,66.8536,66.9737,16900.0
2012-08-17 11:10:00,83.65,83.65,83.43,83.51,17800.0,66.9737,66.9737,66.7975,66.8616,17800.0
2012-08-17 11:20:00,83.51,83.61,83.46,83.47,20700.0,66.8616,66.9417,66.8216,66.8296,20700.0
2012-08-17 11:30:00,83.44,83.77,83.43,83.77,12000.0,66.8056,67.0698,66.7975,67.0698,12000.0
2012-08-17 11:40:00,83.77,83.83,83.57,83.65,14500.0,67.0698,67.1178,66.9096,66.9737,14500.0
2012-08-17 11:50:00,83.68,83.72,83.62,83.7,5700.0,66.9977,67.0297,66.9497,67.0137,5700.0
2012-08-17 12:00:00,83.7,83.7,83.62,83.68,5100.0,67.0137,67.0137,66.9497,66.9977,5100.0
2012-08-17 12:10:00,83.62,83.88,83.56,83.84,86100.0,66.9497,67.1578,66.9016,67.1258,86100.0
2012-08-17 12:20:00,83.85,83.86,83.69,83.75,62200.0,67.1338,67.1418,67.0057,67.0537,62200.0
2012-08-17 12:30:00,83.73,83.76,83.58,83.6,9400.0,67.0377,67.0618,66.9176,66.9337,9400.0
2012-08-17 12:40:00,83.6,83.78,83.6,83.73,5700.0,66.9337,67.0778,66.9337,67.0377,5700.0
2012-08-17 12:50:00,83.7,83.81,83.64,83.68,15400.0,67.0137,67.1018,66.9657,66.9977,15400.0
2012-08-17 13:00:00,83.72,83.75,83.69,83.72,9200.0,67.0297,67.0537,67.0057,67.0297,9200.0
2012-08-17 13:10:00,83.7,83.74,83.65,83.71,11400.0,67.0137,67.0457,66.9737,67.0217,11400.0
2012-08-17 13:20:00,83.72,83.72,83.54,83.57,11800.0,67.0297,67.0297,66.8856,66.9096,11800.0
2012-08-17 13:30:00,83.56,83.61,83.53,83.56,7100.0,66.9016,66.9417,66.8776,66.9016,7100.0
2012-08-17 13:40:00,83.58,83.6,83.55,83.56,4900.0,66.9176,66.9337,66.8936,66.9016,4900.0
2012-08-17 13:50:00,83.54,83.56,83.53,83.55,5900.0,66.8856,66.9016,66.8776,66.8936,5900.0
2012-08-17 14:00:00,83.54,83.55,83.36,83.38,12600.0,66.8856,66.8936,66.7415,66.7575,12600.0
2012-08-17 14:10:00,83.4,83.46,83.37,83.42,6700.0,66.7735,66.8216,66.7495,66.7895,6700.0
2012-08-17 14:20:00,83.41,83.57,83.4,83.57,7100.0,66.7815,66.9096,66.7735,66.9096,7100.0
2012-08-17 14:30:00,83.57,83.68,83.56,83.62,12300.0,66.9096,66.9977,66.9016,66.9497,12300.0
2012-08-17 14:40:00,83.62,83.76,83.6,83.76,9600.0,66.9497,67.0618,66.9337,67.0618,9600.0
2012-08-17 14:50:00,83.77,83.86,83.76,83.79,13200.0,67.0698,67.1418,67.0618,67.0858,13200.0
2012-08-17 15:00:00,83.79,83.89,83.77,83.85,20900.0,67.0858,67.1658,67.0698,67.1338,20900.0
2012-08-17 15:10:00,83.84,83.87,83.77,83.81,16600.0,67.1258,67.1498,67.0698,67.1018,16600.0
2012-08-17 15:20:00,83.81,83.82,83.72,83.73,21700.0,67.1018,67.1098,67.0297,67.0377,21700.0
2012-08-17 15:30:00,83.73,83.76,83.66,83.73,22600.0,67.0377,67.0618,66.9817,67.0377,22600.0
2012-08-17 15:40:00,83.73,83.85,83.72,83.82,25600.0,67.0377,67.1338,67.0297,67.1098,25600.0
2012-08-17 15:50:00,83.82,83.88,83.73,83.83,70900.0,67.1098,67.1578,67.0377,67.1178,70900.0
2012-08-20 09:30:00,83.47,83.61,82.74,82.77,68700.0,66.8296,66.9417,66.2451,66.2691,68700.0
2012-08-20 09:40:00,82.8,83.05,82.63,82.75,51700.0,66.2931,66.4933,66.157,66.2531,51700.0
2012-08-20 09:50:00,82.75,82.75,82.36,82.45,14100.0,66.2531,66.2531,65.9409,66.0129,14100.0
2012-08-20 10:00:00,82.48,82.66,82.29,82.36,148300.0,66.0369,66.1811,65.8848,65.9409,148300.0
2012-08-20 10:10:00,82.38,82.51,82.22,82.28,31500.0,65.9569,66.061,65.8288,65.8768,31500.0
2012-08-20 10:20:00,82.3,82.31,82.05,82.11,19300.0,65.8928,65.9008,65.6927,65.7407,19300.0
2012-08-20 10:30:00,82.12,82.28,82.06,82.22,18600.0,65.7487,65.8768,65.7007,65.8288,18600.0
2012-08-20 10:40:00,82.23,82.31,82.2,82.3,13400.0,65.8368,65.9008,65.8128,65.8928,13400.0
2012-08-20 10:50:00,82.32,82.52,82.28,82.52,20200.0,65.9088,66.069,65.8768,66.069,20200.0
2012-08-20 11:00:00,82.52,82.62,82.5,82.58,20500.0,66.069,66.149,66.0529,66.117,20500.0
2012-08-20 11:10:00,82.58,82.66,82.47,82.49,21800.0,66.117,66.1811,66.0289,66.0449,21800.0
2012-08-20 11:20:00,82.51,82.58,82.41,82.41,43800.0,66.061,66.117,65.9809,65.9809,43800.0
2012-08-20 11:30:00,82.42,82.5,82.36,82.48,5900.0,65.9889,66.0529,65.9409,66.0369,5900.0
2012-08-20 11:40:00,82.46,82.52,82.43,82.47,3800.0,66.0209,66.069,65.9969,66.0289,3800.0
2012-08-20 11:50:00,82.5,82.65,82.47,82.6,7100.0,66.0529,66.173,66.0289,66.133,7100.0
2012-08-20 12:00:00,82.6,82.64,82.56,82.62,4900.0,66.133,66.165,66.101,66.149,4900.0
2012-08-20 12:10:00,82.64,82.67,82.6,82.62,33500.0,66.165,66.1891,66.133,66.149,33500.0
2012-08-20 12:20:00,82.62,82.68,82.57,82.63,33000.0,66.149,66.1971,66.109,66.157,33000.0
2012-08-20 12:30:00,82.6,82.63,82.49,82.51,38400.0,66.133,66.157,66.0449,66.061,38400.0
2012-08-20 12:40:00,82.52,82.56,82.47,82.53,3700.0,66.069,66.101,66.0289,66.077,3700.0
2012-08-20 12:50:00,82.52,82.52,82.46,82.51,2600.0,66.069,66.069,66.0209,66.061,2600.0
2012-08-20 13:00:00,82.5,82.62,82.49,82.57,5000.0,66.0529,66.149,66.0449,66.109,5000.0
2012-08-20 13:10:00,82.58,82.7,82.58,82.66,3100.0,66.117,66.2131,66.117,66.1811,3100.0
2012-08-20 13:20:00,82.67,82.77,82.65,82.73,8900.0,66.1891,66.2691,66.173,66.2371,8900.0
2012-08-20 13:30:00,82.75,82.76,82.66,82.66,3400.0,66.2531,66.2611,66.1811,66.1811,3400.0
2012-08-20 13:40:00,82.65,82.69,82.65,82.67,4300.0,66.173,66.2051,66.173,66.1891,4300.0
2012-08-20 13:50:00,82.68,82.77,82.68,82.76,3600.0,66.1971,66.2691,66.1971,66.2611,3600.0
2012-08-20 14:00:00,82.75,82.81,82.71,82.81,19600.0,66.2531,66.3011,66.2211,66.3011,19600.0
2012-08-20 14:10:00,82.8,82.93,82.78,82.85,8300.0,66.2931,66.3972,66.2771,66.3332,8300.0
2012-08-20 14:20:00,82.84,82.89,82.83,82.87,3500.0,66.3252,66.3652,66.3172,66.3492,3500.0
2012-08-20 14:30:00,82.87,82.97,82.86,82.92,12100.0,66.3492,66.4292,66.3412,66.3892,12100.0
2012-08-20 14:40:00,82.93,82.93,82.73,82.76,11800.0,66.3972,66.3972,66.2371,66.2611,11800.0
2012-08-20 14:50:00,82.75,82.79,82.7,82.76,9900.0,66.2531,66.2851,66.2131,66.2611,9900.0
2012-08-20 15:00:00,82.75,82.78,82.69,82.78,10500.0,66.2531,66.2771,66.2051,66.2771,10500.0
2012-08-20 15:10:00,82.77,82.77,82.64,82.75,15500.0,66.2691,66.2691,66.165,66.2531,15500.0
2012-08-20 15:20:00,82.76,82.81,82.7,82.78,7400.0,66.2611,66.3011,66.2131,66.2771,7400.0
2012-08-20 15:30:00,82.78,82.84,82.73,82.73,14300.0,66.2771,66.3252,66.2371,66.2371,14300.0
2012-08-20 15:40:00,82.75,82.79,82.67,82.77,22900.0,66.2531,66.2851,66.1891,66.2691,22900.0
2012-08-20 15:50:00,82.79,82.86,82.67,82.82,49700.0,66.2851,66.3412,66.1891,66.3092,49700.0
2012-08-21 09:30:00,83.16,83.84,83.16,83.46,51100.0,66.5814,67.1258,66.5814,66.8216,51100.0
2012-08-21 09:40:00,83.44,83.57,83.27,83.57,9300.0,66.8056,66.9096,66.6694,66.9096,9300.0
2012-08-21 09:50:00,83.59,83.8,83.36,83.8,11100.0,66.9256,67.0938,66.7415,67.0938,11100.0
2012-08-21 10:00:00,83.82,83.95,83.82,83.9,12200.0,67.1098,67.2139,67.1098,67.1738,12200.0
2012-08-21 10:10:00,83.87,83.9,83.82,83.82,6200.0,67.1498,67.1738,67.1098,67.1098,6200.0
2012-08-21 10:20:00,83.79,84.0,83.76,83.91,31100.0,67.0858,67.2539,67.0618,67.1819,31100.0
2012-08-21 10:30:00,83.97,84.0,83.8,83.8,9500.0,67.2299,67.2539,67.0938,67.0938,9500.0
2012-08-21 10:40:00,83.83,83.85,83.6,83.62,16700.0,67.1178,67.1338,66.9337,66.9497,16700.0
2012-08-21 10:50:00,83.64,83.79,83.64,83.71,11500.0,66.9657,67.0858,66.9657,67.0217,11500.0
2012-08-21 11:00:00,83.71,83.76,83.63,83.67,11200.0,67.0217,67.0618,66.9577,66.9897,11200.0
2012-08-21 11:10:00,83.73,83.73,83.54,83.55,23500.0,67.0377,67.0377,66.8856,66.8936,23500.0
2012-08-21 11:20:00,83.57,83.59,83.21,83.27,23000.0,66.9096,66.9256,66.6214,66.6694,23000.0
2012-08-21 11:30:00,83.25,83.3,83.16,83.19,8600.0,66.6534,66.6935,66.5814,66.6054,8600.0
2012-08-21 11:40:00,83.2,83.32,83.14,83.32,9200.0,66.6134,66.7095,66.5654,66.7095,9200.0
2012-08-21 11:50:00,83.32,83.38,83.24,83.24,15800.0,66.7095,66.7575,66.6454,66.6454,15800.0
2012-08-21 12:00:00,83.26,83.28,83.11,83.2,27600.0,66.6614,66.6774,66.5413,66.6134,27600.0
2012-08-21 12:10:00,83.24,83.31,82.97,83.01,51900.0,66.6454,66.7015,66.4292,66.4613,51900.0
2012-08-21 12:20:00,83.03,83.2,82.98,83.2,24700.0,66.4773,66.6134,66.4373,66.6134,24700.0
2012-08-21 12:30:00,83.22,83.26,83.18,83.24,8300.0,66.6294,66.6614,66.5974,66.6454,8300.0
2012-08-21 12:40:00,83.26,83.28,83.1,83.12,19300.0,66.6614,66.6774,66.5333,66.5493,19300.0
2012-08-21 12:50:00,83.14,83.14,83.03,83.11,9800.0,66.5654,66.5654,66.4773,66.5413,9800.0
2012-08-21 13:00:00,83.13,83.13,83.02,83.06,12700.0,66.5574,66.5574,66.4693,66.5013,12700.0
2012-08-21 13:10:00,83.04,83.05,82.88,82.88,15500.0,66.4853,66.4933,66.3572,66.3572,15500.0
2012-08-21 13:20:00,82.88,82.89,82.65,82.65,20100.0,66.3572,66.3652,66.173,66.173,20100.0
2012-08-21 13:30:00,82.67,82.67,82.5,82.59,28800.0,66.1891,66.1891,66.0529,66.125,28800.0
2012-08-21 13:40:00,82.59,82.6,82.38,82.41,26200.0,66.125,66.133,65.9569,65.9809,26200.0
2012-08-21 13:50:00,82.4,82.53,82.31,82.51,15700.0,65.9729,66.077,65.9008,66.061,15700.0
2012-08-21 14:00:00,82.5,82.5,82.37,82.41,12100.0,66.0529,66.0529,65.9489,65.9809,12100.0
2012-08-21 14:10:00,82.41,82.48,82.3,82.33,16800.0,65.9809,66.0369,65.8928,65.9168,16800.0
2012-08-21 14:20:00,82.32,82.4,82.23,82.24,17000.0,65.9088,65.9729,65.8368,65.8448,17000.0
2012-08-21 14:30:00,82.24,82.39,82.18,82.19,20300.0,65.8448,65.9649,65.7967,65.8047,20300.0
2012-08-21 14:40:00,82.23,82.39,82.23,82.38,14400.0,65.8368,65.9649,65.8368,65.9569,14400.0
2012-08-21 14:50:00,82.39,82.39,82.31,82.38,8600.0,65.9649,65.9649,65.9008,65.9569,8600.0
2012-08-21 15:00:00,82.39,82.41,82.24,82.3,14000.0,65.9649,65.9809,65.8448,65.8928,14000.0
2012-08-21 15:10:00,82.32,82.34,82.12,82.16,30500.0,65.9088,65.9248,65.7487,65.7807,30500.0
2012-08-21 15:20:00,82.16,82.2,82.05,82.1,19100.0,65.7807,65.8128,65.6927,65.7327,19100.0
2012-08-21 15:30:00,82.1,82.21,82.01,82.19,45500.0,65.7327,65.8208,65.6606,65.8047,45500.0
2012-08-21 15:40:00,82.19,82.23,82.07,82.11,59500.0,65.8047,65.8368,65.7087,65.7407,59500.0
2012-08-21 15:50:00,82.13,82.24,82.08,82.24,83200.0,65.7567,65.8448,65.7167,65.8448,83200.0
2012-08-22 09:30:00,82.23,82.32,81.44,81.68,26900.0,65.8368,65.9088,65.2043,65.3964,26900.0
2012-08-22 09:40:00,81.71,82.17,81.5,82.01,90900.0,65.4204,65.7887,65.2523,65.6606,90900.0
2012-08-22 09:50:00,82.06,82.24,81.87,81.97,11400.0,65.7007,65.8448,65.5485,65.6286,11400.0
2012-08-22 10:00:00,81.95,82.22,81.9,82.05,15000.0,65.6126,65.8288,65.5726,65.6927,15000.0
2012-08-22 10:10:00,82.04,82.04,81.8,81.96,18000.0,65.6847,65.6847,65.4925,65.6206,18000.0
2012-08-22 10:20:00,81.96,82.09,81.96,82.07,20600.0,65.6206,65.7247,65.6206,65.7087,20600.0
2012-08-22 10:30:00,82.11,82.17,82.01,82.01,8600.0,65.7407,65.7887,65.6606,65.6606,8600.0
2012-08-22 10:40:00,81.98,82.04,81.73,81.74,8700.0,65.6366,65.6847,65.4365,65.4445,8700.0
2012-08-22 10:50:00,81.74,81.79,81.68,81.74,10500.0,65.4445,65.4845,65.3964,65.4445,10500.0
2012-08-22 11:00:00,81.66,81.88,81.61,81.75,9200.0,65.3804,65.5565,65.3404,65.4525,9200.0
2012-08-22 11:10:00,81.78,81.78,81.5,81.5,9200.0,65.4765,65.4765,65.2523,65.2523,9200.0
2012-08-22 11:20:00,81.51,81.56,81.46,81.53,12800.0,65.2603,65.3003,65.2203,65.2763,12800.0
2012-08-22 11:30:00,81.53,81.62,81.36,81.53,25200.0,65.2763,65.3484,65.1402,65.2763,25200.0
2012-08-22 11:40:00,81.52,81.65,81.48,81.65,9500.0,65.2683,65.3724,65.2363,65.3724,9500.0
2012-08-22 11:50:00,81.61,81.85,81.61,81.82,8300.0,65.3404,65.5325,65.3404,65.5085,8300.0
2012-08-22 12:00:00,81.86,81.88,81.74,81.75,6800.0,65.5405,65.5565,65.4445,65.4525,6800.0
2012-08-22 12:10:00,81.74,81.79,81.66,81.71,28300.0,65.4445,65.4845,65.3804,65.4204,28300.0
2012-08-22 12:20:00,81.66,81.7,81.61,81.63,3200.0,65.3804,65.4124,65.3404,65.3564,3200.0
2012-08-22 12:30:00,81.67,81.67,81.42,81.49,11300.0,65.3884,65.3884,65.1883,65.2443,11300.0
2012-08-22 12:40:00,81.46,81.58,81.42,81.53,6700.0,65.2203,65.3164,65.1883,65.2763,6700.0
2012-08-22 12:50:00,81.55,81.56,81.45,81.54,8100.0,65.2923,65.3003,65.2123,65.2843,8100.0
2012-08-22 13:00:00,81.52,81.62,81.47,81.55,21400.0,65.2683,65.3484,65.2283,65.2923,21400.0
2012-08-22 13:10:00,81.57,81.58,81.49,81.55,6200.0,65.3084,65.3164,65.2443,65.2923,6200.0
2012-08-22 13:20:00,81.57,81.74,81.57,81.72,9000.0,65.3084,65.4445,65.3084,65.4284,9000.0
2012-08-22 13:30:00,81.71,81.75,81.65,81.66,13600.0,65.4204,65.4525,65.3724,65.3804,13600.0
2012-08-22 13:40:00,81.66,81.75,81.59,81.59,9100.0,65.3804,65.4525,65.3244,65.3244,9100.0
2012-08-22 13:50:00,81.61,81.7,81.53,81.66,12500.0,65.3404,65.4124,65.2763,65.3804,12500.0
2012-08-22 14:00:00,81.68,82.08,81.67,81.78,40500.0,65.3964,65.7167,65.3884,65.4765,40500.0
2012-08-22 14:10:00,81.81,81.95,81.59,81.67,16900.0,65.5005,65.6126,65.3244,65.3884,16900.0
2012-08-22 14:20:00,81.74,81.78,81.65,81.75,7200.0,65.4445,65.4765,65.3724,65.4525,7200.0
2012-08-22 14:30:00,81.8,82.06,81.74,81.99,25100.0,65.4925,65.7007,65.4445,65.6446,25100.0
2012-08-22 14:40:00,82.01,82.17,81.97,82.02,22700.0,65.6606,65.7887,65.6286,65.6686,22700.0
2012-08-22 14:50:00,82.07,82.27,82.04,82.2,22200.0,65.7087,65.8688,65.6847,65.8128,22200.0
2012-08-22 15:00:00,82.19,82.44,82.1,82.44,37400.0,65.8047,66.0049,65.7327,66.0049,37400.0
2012-08-22 15:10:00,82.46,82.5,82.19,82.21,36200.0,66.0209,66.0529,65.8047,65.8208,36200.0
2012-08-22 15:20:00,82.18,82.39,82.15,82.37,18100.0,65.7967,65.9649,65.7727,65.9489,18100.0
2012-08-22 15:30:00,82.34,82.37,82.13,82.23,27100.0,65.9248,65.9489,65.7567,65.8368,27100.0
2012-08-22 15:40:00,82.2,82.34,82.13,82.34,26500.0,65.8128,65.9248,65.7567,65.9248,26500.0
2012-08-22 15:50:00,82.34,82.35,82.18,82.19,42800.0,65.9248,65.9329,65.7967,65.8047,42800.0
2012-08-23 09:30:00,81.93,81.93,81.51,81.77,20300.0,65.5966,65.5966,65.2603,65.4685,20300.0
2012-08-23 09:40:00,81.76,82.02,81.59,81.59,18200.0,65.4605,65.6686,65.3244,65.3244,18200.0
2012-08-23 09:50:00,81.51,81.57,81.27,81.34,17400.0,65.2603,65.3084,65.0682,65.1242,17400.0
2012-08-23 10:00:00,81.3,81.57,81.27,81.3,14400.0,65.0922,65.3084,65.0682,65.0922,14400.0
2012-08-23 10:10:00,81.37,81.37,81.0,81.03,71600.0,65.1482,65.1482,64.852,64.876,71600.0
2012-08-23 10:20:00,81.06,81.46,81.05,81.4,33900.0,64.9,65.2203,64.892,65.1722,33900.0
2012-08-23 10:30:00,81.38,81.95,81.35,81.95,18300.0,65.1562,65.6126,65.1322,65.6126,18300.0
2012-08-23 10:40:00,81.89,82.11,81.84,82.05,30400.0,65.5646,65.7407,65.5245,65.6927,30400.0
2012-08-23 10:50:00,82.08,82.16,81.92,81.96,18100.0,65.7167,65.7807,65.5886,65.6206,18100.0
2012-08-23 11:00:00,81.95,81.98,81.81,81.97,11400.0,65.6126,65.6366,65.5005,65.6286,11400.0
2012-08-23 11:10:00,81.93,82.17,81.89,82.07,9300.0,65.5966,65.7887,65.5646,65.7087,9300.0
2012-08-23 11:20:00,82.0,82.06,81.83,82.04,6000.0,65.6526,65.7007,65.5165,65.6847,6000.0
2012-08-23 11:30:00,81.98,82.01,81.71,81.71,17700.0,65.6366,65.6606,65.4204,65.4204,17700.0
2012-08-23 11:40:00,81.7,81.7,81.59,81.62,6800.0,65.4124,65.4124,65.3244,65.3484,6800.0
2012-08-23 11:50:00,81.61,81.63,81.5,81.58,17000.0,65.3404,65.3564,65.2523,65.3164,17000.0
2012-08-23 12:00:00,81.62,81.62,81.39,81.47,7400.0,65.3484,65.3484,65.1642,65.2283,7400.0
2012-08-23 12:10:00,81.46,81.47,81.3,81.4,11100.0,65.2203,65.2283,65.0922,65.1722,11100.0
2012-08-23 12:20:00,81.41,81.54,81.34,81.54,5300.0,65.1802,65.2843,65.1242,65.2843,5300.0
2012-08-23 12:30:00,81.53,81.64,81.53,81.56,7800.0,65.2763,65.3644,65.2763,65.3003,7800.0
2012-08-23 12:40:00,81.63,81.78,81.62,81.7,5900.0,65.3564,65.4765,65.3484,65.4124,5900.0
2012-08-23 12:50:00,81.69,81.69,81.43,81.52,5200.0,65.4044,65.4044,65.1963,65.2683,5200.0
2012-08-23 13:00:00,81.51,81.51,81.39,81.47,5200.0,65.2603,65.2603,65.1642,65.2283,5200.0
2012-08-23 13:10:00,81.46,81.49,81.22,81.29,8700.0,65.2203,65.2443,65.0281,65.0842,8700.0
2012-08-23 13:20:00,81.32,81.37,81.09,81.21,36400.0,65.1082,65.1482,64.924,65.0201,36400.0
2012-08-23 13:30:00,81.2,81.37,81.16,81.22,8600.0,65.0121,65.1482,64.9801,65.0281,8600.0
2012-08-23 13:40:00,81.21,81.36,81.21,81.35,4900.0,65.0201,65.1402,65.0201,65.1322,4900.0
2012-08-23 13:50:00,81.34,81.45,81.3,81.39,8500.0,65.1242,65.2123,65.0922,65.1642,8500.0
2012-08-23 14:00:00,81.42,81.47,81.26,81.46,12200.0,65.1883,65.2283,65.0602,65.2203,12200.0
2012-08-23 14:10:00,81.5,81.5,81.35,81.38,6900.0,65.2523,65.2523,65.1322,65.1562,6900.0
2012-08-23 14:20:00,81.38,81.52,81.31,81.41,19300.0,65.1562,65.2683,65.1002,65.1802,19300.0
2012-08-23 14:30:00,81.4,81.52,81.39,81.5,10000.0,65.1722,65.2683,65.1642,65.2523,10000.0
2012-08-23 14:40:00,81.52,81.83,81.5,81.77,15100.0,65.2683,65.5165,65.2523,65.4685,15100.0
2012-08-23 14:50:00,81.79,81.81,81.62,81.66,16700.0,65.4845,65.5005,65.3484,65.3804,16700.0
2012-08-23 15:00:00,81.66,81.86,81.61,81.85,15500.0,65.3804,65.5405,65.3404,65.5325,15500.0
2012-08-23 15:10:00,81.89,81.9,81.76,81.81,18600.0,65.5646,65.5726,65.4605,65.5005,18600.0
2012-08-23 15:20:00,81.8,81.96,81.62,81.92,34800.0,65.4925,65.6206,65.3484,65.5886,34800.0
2012-08-23 15:30:00,81.88,81.93,81.7,81.86,28900.0,65.5565,65.5966,65.4124,65.5405,28900.0
2012-08-23 15:40:00,81.88,81.96,81.8,81.83,37800.0,65.5565,65.6206,65.4925,65.5165,37800.0
2012-08-23 15:50:00,81.82,81.88,81.72,81.75,84100.0,65.5085,65.5565,65.4284,65.4525,84100.0
2012-08-24 09:30:00,81.44,81.44,80.69,80.76,42000.0,65.532,65.532,64.9285,64.9848,42000.0
2012-08-24 09:40:00,80.75,80.9,80.69,80.86,17700.0,64.9767,65.0974,64.9285,65.0653,17700.0
2012-08-24 09:50:00,80.82,80.85,80.61,80.67,24100.0,65.0331,65.0572,64.8641,64.9124,24100.0
2012-08-24 10:00:00,80.63,80.85,80.63,80.76,32000.0,64.8802,65.0572,64.8802,64.9848,32000.0
2012-08-24 10:10:00,80.77,80.92,80.66,80.75,14400.0,64.9928,65.1135,64.9043,64.9767,14400.0
2012-08-24 10:20:00,80.75,80.77,80.59,80.59,42000.0,64.9767,64.9928,64.848,64.848,42000.0
2012-08-24 10:30:00,80.62,81.09,80.53,81.02,115100.0,64.8721,65.2503,64.7997,65.194,115100.0
2012-08-24 10:40:00,81.05,81.31,80.97,81.12,30200.0,65.2181,65.4274,65.1538,65.2745,30200.0
2012-08-24 10:50:00,81.13,81.28,81.04,81.25,27900.0,65.2825,65.4032,65.2101,65.3791,27900.0
2012-08-24 11:00:00,81.27,81.56,81.27,81.43,22900.0,65.3952,65.6285,65.3952,65.5239,22900.0
2012-08-24 11:10:00,81.46,81.94,81.3,81.86,63200.0,65.5481,65.9343,65.4193,65.8699,63200.0
2012-08-24 11:20:00,81.86,81.89,81.65,81.68,22900.0,65.8699,65.8941,65.7009,65.7251,22900.0
2012-08-24 11:30:00,81.68,81.87,81.67,81.75,61100.0,65.7251,65.878,65.717,65.7814,61100.0
2012-08-24 11:40:00,81.73,81.76,81.52,81.63,32700.0,65.7653,65.7895,65.5963,65.6849,32700.0
2012-08-24 11:50:00,81.6,81.68,81.57,81.57,22200.0,65.6607,65.7251,65.6366,65.6366,22200.0
2012-08-24 12:00:00,81.58,81.7,81.55,81.65,12600.0,65.6446,65.7412,65.6205,65.7009,12600.0
2012-08-24 12:10:00,81.64,81.65,81.43,81.46,19500.0,65.6929,65.7009,65.5239,65.5481,19500.0
2012-08-24 12:20:00,81.45,81.58,81.45,81.58,11200.0,65.54,65.6446,65.54,65.6446,11200.0
2012-08-24 12:30:00,81.56,81.58,81.44,81.51,12200.0,65.6285,65.6446,65.532,65.5883,12200.0
2012-08-24 12:40:00,81.51,81.56,81.44,81.47,12500.0,65.5883,65.6285,65.532,65.5561,12500.0
2012-08-24 12:50:00,81.48,81.5,81.44,81.47,7700.0,65.5642,65.5802,65.532,65.5561,7700.0
2012-08-24 13:00:00,81.44,81.5,81.43,81.48,9900.0,65.532,65.5802,65.5239,65.5642,9900.0
2012-08-24 13:10:00,81.49,81.51,81.43,81.49,9900.0,65.5722,65.5883,65.5239,65.5722,9900.0
2012-08-24 13:20:00,81.51,81.51,81.38,81.38,8700.0,65.5883,65.5883,65.4837,65.4837,8700.0
2012-08-24 13:30:00,81.38,81.47,81.35,81.42,25300.0,65.4837,65.5561,65.4595,65.5159,25300.0
2012-08-24 13:40:00,81.42,81.66,81.38,81.51,18900.0,65.5159,65.709,65.4837,65.5883,18900.0
2012-08-24 13:50:00,81.48,81.58,81.37,81.37,16300.0,65.5642,65.6446,65.4756,65.4756,16300.0
2012-08-24 14:00:00,81.38,81.43,81.36,81.43,15600.0,65.4837,65.5239,65.4676,65.5239,15600.0
2012-08-24 14:10:00,81.43,81.46,81.35,81.45,36300.0,65.5239,65.5481,65.4595,65.54,36300.0
2012-08-24 14:20:00,81.44,81.51,81.43,81.48,28700.0,65.532,65.5883,65.5239,65.5642,28700.0
2012-08-24 14:30:00,81.47,81.48,81.39,81.39,17400.0,65.5561,65.5642,65.4917,65.4917,17400.0
2012-08-24 14:40:00,81.4,81.52,81.39,81.46,44300.0,65.4998,65.5963,65.4917,65.5481,44300.0
2012-08-24 14:50:00,81.47,81.52,81.43,81.49,20900.0,65.5561,65.5963,65.5239,65.5722,20900.0
2012-08-24 15:00:00,81.49,81.54,81.44,81.53,22000.0,65.5722,65.6124,65.532,65.6044,22000.0
2012-08-24 15:10:00,81.53,81.57,81.5,81.56,25800.0,65.6044,65.6366,65.5802,65.6285,25800.0
2012-08-24 15:20:00,81.56,81.58,81.46,81.5,22400.0,65.6285,65.6446,65.5481,65.5802,22400.0
2012-08-24 15:30:00,81.52,81.63,81.47,81.59,30400.0,65.5963,65.6849,65.5561,65.6527,30400.0
2012-08-24 15:40:00,81.6,81.8,81.49,81.66,48800.0,65.6607,65.8216,65.5722,65.709,48800.0
2012-08-24 15:50:00,81.68,81.68,81.47,81.59,67700.0,65.7251,65.7251,65.5561,65.6527,67700.0
2012-08-27 09:30:00,81.94,82.06,81.41,81.41,35400.0,65.9343,66.0309,65.5078,65.5078,35400.0
2012-08-27 09:40:00,81.41,81.41,81.09,81.24,18600.0,65.5078,65.5078,65.2503,65.371,18600.0
2012-08-27 09:50:00,81.24,81.25,81.08,81.2,14000.0,65.371,65.3791,65.2423,65.3388,14000.0
2012-08-27 10:00:00,81.18,81.33,81.13,81.28,18800.0,65.3228,65.4435,65.2825,65.4032,18800.0
2012-08-27 10:10:00,81.33,81.44,81.21,81.28,17500.0,65.4435,65.532,65.3469,65.4032,17500.0
2012-08-27 10:20:00,81.29,81.41,81.26,81.41,12700.0,65.4113,65.5078,65.3871,65.5078,12700.0
2012-08-27 10:30:00,81.37,81.44,81.3,81.32,10100.0,65.4756,65.532,65.4193,65.4354,10100.0
2012-08-27 10:40:00,81.32,81.47,81.26,81.33,13500.0,65.4354,65.5561,65.3871,65.4435,13500.0
2012-08-27 10:50:00,81.29,81.43,81.29,81.37,54200.0,65.4113,65.5239,65.4113,65.4756,54200.0
2012-08-27 11:00:00,81.37,81.52,81.3,81.48,39700.0,65.4756,65.5963,65.4193,65.5642,39700.0
2012-08-27 11:10:00,81.53,81.74,81.5,81.69,20400.0,65.6044,65.7734,65.5802,65.7331,20400.0
2012-08-27 11:20:00,81.68,81.83,81.67,81.79,23300.0,65.7251,65.8458,65.717,65.8136,23300.0
2012-08-27 11:30:00,81.81,81.89,81.66,81.66,12500.0,65.8297,65.8941,65.709,65.709,12500.0
2012-08-27 11:40:00,81.67,81.67,81.55,81.6,61400.0,65.717,65.717,65.6205,65.6607,61400.0
2012-08-27 11:50:00,81.63,81.66,81.48,81.59,71900.0,65.6849,65.709,65.5642,65.6527,71900.0
2012-08-27 12:00:00,81.57,81.75,81.56,81.69,15500.0,65.6366,65.7814,65.6285,65.7331,15500.0
2012-08-27 12:10:00,81.69,81.81,81.69,81.75,23600.0,65.7331,65.8297,65.7331,65.7814,23600.0
2012-08-27 12:20:00,81.76,81.76,81.53,81.63,6000.0,65.7895,65.7895,65.6044,65.6849,6000.0
2012-08-27 12:30:00,81.63,81.69,81.57,81.68,29700.0,65.6849,65.7331,65.6366,65.7251,29700.0
2012-08-27 12:40:00,81.7,81.8,81.67,81.79,9800.0,65.7412,65.8216,65.717,65.8136,9800.0
2012-08-27 12:50:00,81.79,81.79,81.72,81.75,48700.0,65.8136,65.8136,65.7573,65.7814,48700.0
2012-08-27 13:00:00,81.76,81.77,81.71,81.73,12700.0,65.7895,65.7975,65.7492,65.7653,12700.0
2012-08-27 13:10:00,81.74,81.8,81.71,81.75,6600.0,65.7734,65.8216,65.7492,65.7814,6600.0
2012-08-27 13:20:00,81.75,81.8,81.69,81.76,32500.0,65.7814,65.8216,65.7331,65.7895,32500.0
2012-08-27 13:30:00,81.77,81.77,81.71,81.74,8000.0,65.7975,65.7975,65.7492,65.7734,8000.0
2012-08-27 13:40:00,81.74,81.74,81.55,81.57,4900.0,65.7734,65.7734,65.6205,65.6366,4900.0
2012-08-27 13:50:00,81.59,81.66,81.55,81.66,6700.0,65.6527,65.709,65.6205,65.709,6700.0
2012-08-27 14:00:00,81.7,81.72,81.58,81.64,23300.0,65.7412,65.7573,65.6446,65.6929,23300.0
2012-08-27 14:10:00,81.67,81.75,81.56,81.69,47600.0,65.717,65.7814,65.6285,65.7331,47600.0
2012-08-27 14:20:00,81.71,81.92,81.71,81.92,52000.0,65.7492,65.9182,65.7492,65.9182,52000.0
2012-08-27 14:30:00,81.9,81.99,81.9,81.94,10200.0,65.9021,65.9745,65.9021,65.9343,10200.0
2012-08-27 14:40:00,81.93,81.93,81.75,81.81,11000.0,65.9263,65.9263,65.7814,65.8297,11000.0
2012-08-27 14:50:00,81.8,81.86,81.73,81.75,6300.0,65.8216,65.8699,65.7653,65.7814,6300.0
2012-08-27 15:00:00,81.79,81.84,81.72,81.76,21500.0,65.8136,65.8538,65.7573,65.7895,21500.0
2012-08-27 15:10:00,81.77,81.8,81.61,81.7,20100.0,65.7975,65.8216,65.6688,65.7412,20100.0
2012-08-27 15:20:00,81.68,81.77,81.56,81.59,20300.0,65.7251,65.7975,65.6285,65.6527,20300.0
2012-08-27 15:30:00,81.57,81.69,81.48,81.49,29900.0,65.6366,65.7331,65.5642,65.5722,29900.0
2012-08-27 15:40:00,81.48,81.6,81.43,81.51,31200.0,65.5642,65.6607,65.5239,65.5883,31200.0
2012-08-27 15:50:00,81.5,81.51,81.36,81.44,45100.0,65.5802,65.5883,65.4676,65.532,45100.0
2012-08-28 09:30:00,81.21,81.33,80.81,81.11,20400.0,65.3469,65.4435,65.025,65.2664,20400.0
2012-08-28 09:40:00,81.13,81.3,81.0,81.2,26600.0,65.2825,65.4193,65.1779,65.3388,26600.0
2012-08-28 09:50:00,81.22,81.25,80.78,80.87,20200.0,65.3549,65.3791,65.0009,65.0733,20200.0
2012-08-28 10:00:00,80.87,81.1,80.71,80.99,15900.0,65.0733,65.2584,64.9446,65.1699,15900.0
2012-08-28 10:10:00,81.03,81.22,80.91,80.92,38800.0,65.2021,65.3549,65.1055,65.1135,38800.0
2012-08-28 10:20:00,80.93,81.37,80.93,81.26,18200.0,65.1216,65.4756,65.1216,65.3871,18200.0
2012-08-28 10:30:00,81.29,81.4,81.27,81.4,10000.0,65.4113,65.4998,65.3952,65.4998,10000.0
2012-08-28 10:40:00,81.38,81.4,81.32,81.37,4700.0,65.4837,65.4998,65.4354,65.4756,4700.0
2012-08-28 10:50:00,81.33,81.45,81.1,81.1,39600.0,65.4435,65.54,65.2584,65.2584,39600.0
2012-08-28 11:00:00,81.12,81.19,81.04,81.12,28700.0,65.2745,65.3308,65.2101,65.2745,28700.0
2012-08-28 11:10:00,81.12,81.12,80.8,81.02,17200.0,65.2745,65.2745,65.017,65.194,17200.0
2012-08-28 11:20:00,81.06,81.13,80.99,81.13,7200.0,65.2262,65.2825,65.1699,65.2825,7200.0
2012-08-28 11:30:00,81.08,81.18,81.0,81.18,23500.0,65.2423,65.3228,65.1779,65.3228,23500.0
2012-08-28 11:40:00,81.13,81.14,80.91,81.0,46800.0,65.2825,65.2906,65.1055,65.1779,46800.0
2012-08-28 11:50:00,80.99,81.07,80.89,81.03,21900.0,65.1699,65.2342,65.0894,65.2021,21900.0
2012-08-28 12:00:00,81.16,81.31,81.15,81.23,28600.0,65.3067,65.4274,65.2986,65.363,28600.0
2012-08-28 12:10:00,81.2,81.26,81.16,81.2,3800.0,65.3388,65.3871,65.3067,65.3388,3800.0
2012-08-28 12:20:00,81.15,81.23,81.06,81.06,21700.0,65.2986,65.363,65.2262,65.2262,21700.0
2012-08-28 12:30:00,81.05,81.07,80.97,81.06,6000.0,65.2181,65.2342,65.1538,65.2262,6000.0
2012-08-28 12:40:00,81.06,81.16,80.99,81.15,4200.0,65.2262,65.3067,65.1699,65.2986,4200.0
2012-08-28 12:50:00,81.15,81.23,81.12,81.16,13100.0,65.2986,65.363,65.2745,65.3067,13100.0
2012-08-28 13:00:00,81.16,81.16,80.81,80.98,10500.0,65.3067,65.3067,65.025,65.1618,10500.0
2012-08-28 13:10:00,80.95,80.98,80.83,80.84,42000.0,65.1377,65.1618,65.0411,65.0492,42000.0
2012-08-28 13:20:00,80.86,81.0,80.8,80.92,37800.0,65.0653,65.1779,65.017,65.1135,37800.0
2012-08-28 13:30:00,80.9,81.04,80.9,81.01,25600.0,65.0974,65.2101,65.0974,65.186,25600.0
2012-08-28 13:40:00,81.0,81.0,80.92,80.99,3200.0,65.1779,65.1779,65.1135,65.1699,3200.0
2012-08-28 13:50:00,80.97,80.99,80.82,80.94,9600.0,65.1538,65.1699,65.0331,65.1296,9600.0
2012-08-28 14:00:00,80.94,81.04,80.94,80.97,13200.0,65.1296,65.2101,65.1296,65.1538,13200.0
2012-08-28 14:10:00,80.96,81.0,80.87,80.97,23800.0,65.1457,65.1779,65.0733,65.1538,23800.0
2012-08-28 14:20:00,80.97,81.06,80.94,81.02,7300.0,65.1538,65.2262,65.1296,65.194,7300.0
2012-08-28 14:30:00,81.06,81.12,81.05,81.07,3900.0,65.2262,65.2745,65.2181,65.2342,3900.0
2012-08-28 14:40:00,81.02,81.06,81.01,81.06,18000.0,65.194,65.2262,65.186,65.2262,18000.0
2012-08-28 14:50:00,81.04,81.07,80.91,81.01,9700.0,65.2101,65.2342,65.1055,65.186,9700.0
2012-08-28 15:00:00,81.0,81.08,80.98,81.03,9400.0,65.1779,65.2423,65.1618,65.2021,9400.0
2012-08-28 15:10:00,81.07,81.12,80.95,80.97,27400.0,65.2342,65.2745,65.1377,65.1538,27400.0
2012-08-28 15:20:00,81.0,81.01,80.82,80.94,19200.0,65.1779,65.186,65.0331,65.1296,19200.0
2012-08-28 15:30:00,80.95,81.01,80.9,80.96,26400.0,65.1377,65.186,65.0974,65.1457,26400.0
2012-08-28 15:40:00,80.98,80.99,80.83,80.87,24500.0,65.1618,65.1699,65.0411,65.0733,24500.0
2012-08-28 15:50:00,80.87,80.92,80.72,80.78,30200.0,65.0733,65.1135,64.9526,65.0009,30200.0
2012-08-29 09:30:00,80.89,80.98,80.54,80.83,12800.0,65.0894,65.1618,64.8078,65.0411,12800.0
2012-08-29 09:40:00,80.8,80.96,80.69,80.72,7500.0,65.017,65.1457,64.9285,64.9526,7500.0
2012-08-29 09:50:00,80.72,80.8,80.32,80.42,15600.0,64.9526,65.017,64.6307,64.7112,15600.0
2012-08-29 10:00:00,80.44,80.51,80.19,80.22,39100.0,64.7273,64.7836,64.5261,64.5503,39100.0
2012-08-29 10:10:00,80.21,80.52,80.21,80.5,48800.0,64.5422,64.7917,64.5422,64.7756,48800.0
2012-08-29 10:20:00,80.49,80.56,80.42,80.53,2100.0,64.7675,64.8239,64.7112,64.7997,2100.0
2012-08-29 10:30:00,80.51,80.55,80.27,80.27,10300.0,64.7836,64.8158,64.5905,64.5905,10300.0
2012-08-29 10:40:00,80.26,80.33,80.15,80.2,23100.0,64.5825,64.6388,64.4939,64.5342,23100.0
2012-08-29 10:50:00,80.17,80.18,79.93,79.97,10400.0,64.51,64.5181,64.3169,64.3491,10400.0
2012-08-29 11:00:00,79.99,80.03,79.64,79.77,101000.0,64.3652,64.3974,64.0836,64.1882,101000.0
2012-08-29 11:10:00,79.74,79.92,79.65,79.9,40000.0,64.164,64.3089,64.0916,64.2928,40000.0
2012-08-29 11:20:00,79.92,79.92,79.74,79.86,48700.0,64.3089,64.3089,64.164,64.2606,48700.0
2012-08-29 11:30:00,79.86,80.03,79.85,79.95,25400.0,64.2606,64.3974,64.2525,64.333,25400.0
2012-08-29 11:40:00,79.96,80.07,79.94,79.99,42700.0,64.3411,64.4296,64.325,64.3652,42700.0
2012-08-29 11:50:00,80.0,80.02,79.9,79.94,15800.0,64.3732,64.3893,64.2928,64.325,15800.0
2012-08-29 12:00:00,79.94,80.02,79.92,80.02,17400.0,64.325,64.3893,64.3089,64.3893,17400.0
2012-08-29 12:10:00,80.01,80.05,79.98,80.02,11100.0,64.3813,64.4135,64.3572,64.3893,11100.0
2012-08-29 12:20:00,80.0,80.1,79.98,80.07,28800.0,64.3732,64.4537,64.3572,64.4296,28800.0
2012-08-29 12:30:00,80.09,80.17,79.97,80.14,41300.0,64.4457,64.51,64.3491,64.4859,41300.0
2012-08-29 12:40:00,80.17,80.17,80.06,80.08,13600.0,64.51,64.51,64.4215,64.4376,13600.0
2012-08-29 12:50:00,80.09,80.1,80.05,80.07,4400.0,64.4457,64.4537,64.4135,64.4296,4400.0
2012-08-29 13:00:00,80.08,80.12,80.04,80.05,12900.0,64.4376,64.4698,64.4054,64.4135,12900.0
2012-08-29 13:10:00,80.05,80.27,80.03,80.22,14900.0,64.4135,64.5905,64.3974,64.5503,14900.0
2012-08-29 13:20:00,80.2,80.3,80.16,80.24,8000.0,64.5342,64.6146,64.502,64.5664,8000.0
2012-08-29 13:30:00,80.23,80.27,80.12,80.2,29100.0,64.5583,64.5905,64.4698,64.5342,29100.0
2012-08-29 13:40:00,80.21,80.33,80.18,80.26,9200.0,64.5422,64.6388,64.5181,64.5825,9200.0
2012-08-29 13:50:00,80.27,80.3,80.14,80.26,22500.0,64.5905,64.6146,64.4859,64.5825,22500.0
2012-08-29 14:00:00,80.27,80.3,80.13,80.19,12300.0,64.5905,64.6146,64.4779,64.5261,12300.0
2012-08-29 14:10:00,80.2,80.37,80.2,80.29,13200.0,64.5342,64.671,64.5342,64.6066,13200.0
2012-08-29 14:20:00,80.31,80.38,80.24,80.36,13800.0,64.6227,64.679,64.5664,64.6629,13800.0
2012-08-29 14:30:00,80.36,80.37,80.24,80.28,17900.0,64.6629,64.671,64.5664,64.5986,17900.0
2012-08-29 14:40:00,80.31,80.33,80.19,80.19,7400.0,64.6227,64.6388,64.5261,64.5261,7400.0
2012-08-29 14:50:00,80.19,80.24,80.14,80.15,22500.0,64.5261,64.5664,64.4859,64.4939,22500.0
2012-08-29 15:00:00,80.15,80.21,80.06,80.21,13800.0,64.4939,64.5422,64.4215,64.5422,13800.0
2012-08-29 15:10:00,80.21,80.36,80.21,80.3,21000.0,64.5422,64.6629,64.5422,64.6146,21000.0
2012-08-29 15:20:00,80.3,80.4,80.3,80.37,23100.0,64.6146,64.6951,64.6146,64.671,23100.0
2012-08-29 15:30:00,80.36,80.36,80.17,80.19,13200.0,64.6629,64.6629,64.51,64.5261,13200.0
2012-08-29 15:40:00,80.21,80.32,80.09,80.09,23300.0,64.5422,64.6307,64.4457,64.4457,23300.0
2012-08-29 15:50:00,80.09,80.22,80.09,80.17,43800.0,64.4457,64.5503,64.4457,64.51,43800.0
2012-08-30 09:30:00,79.59,79.85,79.47,79.83,23900.0,64.0433,64.2525,63.9468,64.2365,23900.0
2012-08-30 09:40:00,79.83,80.01,79.76,79.76,46800.0,64.2365,64.3813,64.1801,64.1801,46800.0
2012-08-30 09:50:00,79.78,79.8,79.61,79.63,16300.0,64.1962,64.2123,64.0594,64.0755,16300.0
2012-08-30 10:00:00,79.62,79.67,79.5,79.56,11400.0,64.0675,64.1077,63.9709,64.0192,11400.0
2012-08-30 10:10:00,79.58,79.62,79.44,79.5,34500.0,64.0353,64.0675,63.9226,63.9709,34500.0
2012-08-30 10:20:00,79.5,79.53,79.21,79.21,24800.0,63.9709,63.9951,63.7376,63.7376,24800.0
2012-08-30 10:30:00,79.21,79.22,79.02,79.1,42800.0,63.7376,63.7456,63.5847,63.649,42800.0
2012-08-30 10:40:00,79.11,79.13,78.97,78.99,36200.0,63.6571,63.6732,63.5444,63.5605,36200.0
2012-08-30 10:50:00,78.99,79.05,78.86,78.86,89900.0,63.5605,63.6088,63.4559,63.4559,89900.0
2012-08-30 11:00:00,78.85,78.95,78.64,78.84,83400.0,63.4479,63.5283,63.2789,63.4398,83400.0
2012-08-30 11:10:00,78.86,79.04,78.84,78.96,20100.0,63.4559,63.6008,63.4398,63.5364,20100.0
2012-08-30 11:20:00,79.0,79.07,78.97,79.05,42500.0,63.5686,63.6249,63.5444,63.6088,42500.0
2012-08-30 11:30:00,79.09,79.09,78.97,79.08,22600.0,63.641,63.641,63.5444,63.633,22600.0
2012-08-30 11:40:00,79.07,79.21,79.07,79.19,85000.0,63.6249,63.7376,63.6249,63.7215,85000.0
2012-08-30 11:50:00,79.19,79.21,79.07,79.1,19400.0,63.7215,63.7376,63.6249,63.649,19400.0
2012-08-30 12:00:00,79.08,79.1,79.05,79.09,12100.0,63.633,63.649,63.6088,63.641,12100.0
2012-08-30 12:10:00,79.09,79.15,79.08,79.13,63800.0,63.641,63.6893,63.633,63.6732,63800.0
2012-08-30 12:20:00,79.13,79.16,79.08,79.08,69800.0,63.6732,63.6973,63.633,63.633,69800.0
2012-08-30 12:30:00,79.1,79.31,79.09,79.31,60400.0,63.649,63.818,63.641,63.818,60400.0
2012-08-30 12:40:00,79.3,79.35,79.3,79.33,12600.0,63.81,63.8502,63.81,63.8341,12600.0
2012-08-30 12:50:00,79.33,79.42,79.31,79.4,51800.0,63.8341,63.9065,63.818,63.8904,51800.0
2012-08-30 13:00:00,79.4,79.43,79.26,79.29,38900.0,63.8904,63.9146,63.7778,63.8019,38900.0
2012-08-30 13:10:00,79.3,79.35,79.18,79.34,12700.0,63.81,63.8502,63.7134,63.8422,12700.0
2012-08-30 13:20:00,79.29,79.41,79.21,79.32,32100.0,63.8019,63.8985,63.7376,63.8261,32100.0
2012-08-30 13:30:00,79.32,79.37,79.22,79.3,30400.0,63.8261,63.8663,63.7456,63.81,30400.0
2012-08-30 13:40:00,79.32,79.34,79.26,79.32,35500.0,63.8261,63.8422,63.7778,63.8261,35500.0
2012-08-30 13:50:00,79.34,79.4,79.28,79.35,13800.0,63.8422,63.8904,63.7939,63.8502,13800.0
2012-08-30 14:00:00,79.37,79.57,79.34,79.49,11600.0,63.8663,64.0272,63.8422,63.9629,11600.0
2012-08-30 14:10:00,79.49,79.52,79.42,79.48,11900.0,63.9629,63.987,63.9065,63.9548,11900.0
2012-08-30 14:20:00,79.47,79.5,79.38,79.38,6200.0,63.9468,63.9709,63.8744,63.8744,6200.0
2012-08-30 14:30:00,79.4,79.44,79.3,79.32,6100.0,63.8904,63.9226,63.81,63.8261,6100.0
2012-08-30 14:40:00,79.31,79.49,79.31,79.47,16800.0,63.818,63.9629,63.818,63.9468,16800.0
2012-08-30 14:50:00,79.46,79.55,79.46,79.51,4700.0,63.9387,64.0111,63.9387,63.979,4700.0
2012-08-30 15:00:00,79.51,79.58,79.46,79.46,10700.0,63.979,64.0353,63.9387,63.9387,10700.0
2012-08-30 15:10:00,79.47,79.57,79.47,79.48,8600.0,63.9468,64.0272,63.9468,63.9548,8600.0
2012-08-30 15:20:00,79.5,79.56,79.44,79.5,9900.0,63.9709,64.0192,63.9226,63.9709,9900.0
2012-08-30 15:30:00,79.49,79.67,79.48,79.5,15200.0,63.9629,64.1077,63.9548,63.9709,15200.0
2012-08-30 15:40:00,79.51,79.56,79.35,79.45,38300.0,63.979,64.0192,63.8502,63.9307,38300.0
2012-08-30 15:50:00,79.44,79.45,79.26,79.29,124400.0,63.9226,63.9307,63.7778,63.8019,124400.0
2012-08-31 09:30:00,80.12,80.25,79.87,80.15,26400.0,64.4698,64.5744,64.2686,64.4939,26400.0
2012-08-31 09:40:00,80.19,80.19,79.68,79.68,19500.0,64.5261,64.5261,64.1158,64.1158,19500.0
2012-08-31 09:50:00,79.68,79.98,79.6,79.85,19500.0,64.1158,64.3572,64.0514,64.2525,19500.0
2012-08-31 10:00:00,79.85,79.85,79.12,79.25,39100.0,64.2525,64.2525,63.6651,63.7697,39100.0
2012-08-31 10:10:00,79.26,80.04,79.25,79.99,25700.0,63.7778,64.4054,63.7697,64.3652,25700.0
2012-08-31 10:20:00,80.0,80.22,80.0,80.03,13000.0,64.3732,64.5503,64.3732,64.3974,13000.0
2012-08-31 10:30:00,80.03,80.06,79.78,79.82,53400.0,64.3974,64.4215,64.1962,64.2284,53400.0
2012-08-31 10:40:00,79.87,79.99,79.79,79.85,5400.0,64.2686,64.3652,64.2043,64.2525,5400.0
2012-08-31 10:50:00,79.89,80.26,79.77,80.26,13000.0,64.2847,64.5825,64.1882,64.5825,13000.0
2012-08-31 11:00:00,80.25,80.38,80.23,80.32,8000.0,64.5744,64.679,64.5583,64.6307,8000.0
2012-08-31 11:10:00,80.33,80.35,80.18,80.35,11800.0,64.6388,64.6549,64.5181,64.6549,11800.0
2012-08-31 11:20:00,80.33,80.47,80.33,80.34,7000.0,64.6388,64.7514,64.6388,64.6468,7000.0
2012-08-31 11:30:00,80.35,80.42,80.33,80.39,5300.0,64.6549,64.7112,64.6388,64.6871,5300.0
2012-08-31 11:40:00,80.38,80.4,80.23,80.23,17200.0,64.679,64.6951,64.5583,64.5583,17200.0
2012-08-31 11:50:00,80.21,80.32,80.18,80.2,36000.0,64.5422,64.6307,64.5181,64.5342,36000.0
2012-08-31 12:00:00,80.22,80.24,79.95,79.95,6000.0,64.5503,64.5664,64.333,64.333,6000.0
2012-08-31 12:10:00,79.92,79.92,79.7,79.78,7900.0,64.3089,64.3089,64.1318,64.1962,7900.0
2012-08-31 12:20:00,79.76,79.85,79.69,79.81,4400.0,64.1801,64.2525,64.1238,64.2204,4400.0
2012-08-31 12:30:00,79.77,79.96,79.7,79.86,7000.0,64.1882,64.3411,64.1318,64.2606,7000.0
2012-08-31 12:40:00,79.82,79.87,79.81,79.87,5500.0,64.2284,64.2686,64.2204,64.2686,5500.0
2012-08-31 12:50:00,79.9,79.93,79.8,79.91,4400.0,64.2928,64.3169,64.2123,64.3008,4400.0
2012-08-31 13:00:00,79.91,80.0,79.84,79.88,37600.0,64.3008,64.3732,64.2445,64.2767,37600.0
2012-08-31 13:10:00,79.85,79.85,79.58,79.6,11100.0,64.2525,64.2525,64.0353,64.0514,11100.0
2012-08-31 13:20:00,79.6,79.7,79.56,79.68,6100.0,64.0514,64.1318,64.0192,64.1158,6100.0
2012-08-31 13:30:00,79.66,79.76,79.64,79.7,18800.0,64.0997,64.1801,64.0836,64.1318,18800.0
2012-08-31 13:40:00,79.75,79.81,79.73,79.79,7500.0,64.1721,64.2204,64.156,64.2043,7500.0
2012-08-31 13:50:00,79.78,80.01,79.75,79.87,6800.0,64.1962,64.3813,64.1721,64.2686,6800.0
2012-08-31 14:00:00,79.93,79.97,79.85,79.9,36600.0,64.3169,64.3491,64.2525,64.2928,36600.0
2012-08-31 14:10:00,79.94,80.15,79.86,80.14,11500.0,64.325,64.4939,64.2606,64.4859,11500.0
2012-08-31 14:20:00,80.11,80.21,80.06,80.2,6500.0,64.4618,64.5422,64.4215,64.5342,6500.0
2012-08-31 14:30:00,80.21,80.21,80.08,80.11,6800.0,64.5422,64.5422,64.4376,64.4618,6800.0
2012-08-31 14:40:00,80.09,80.11,80.0,80.09,5300.0,64.4457,64.4618,64.3732,64.4457,5300.0
2012-08-31 14:50:00,80.09,80.13,80.05,80.13,9300.0,64.4457,64.4779,64.4135,64.4779,9300.0
2012-08-31 15:00:00,80.13,80.14,79.83,79.83,8100.0,64.4779,64.4859,64.2365,64.2365,8100.0
2012-08-31 15:10:00,79.83,79.91,79.74,79.84,8100.0,64.2365,64.3008,64.164,64.2445,8100.0
2012-08-31 15:20:00,79.84,79.94,79.84,79.88,8300.0,64.2445,64.325,64.2445,64.2767,8300.0
2012-08-31 15:30:00,79.88,79.92,79.73,79.8,20500.0,64.2767,64.3089,64.156,64.2123,20500.0
2012-08-31 15:40:00,79.83,79.93,79.76,79.85,28300.0,64.2365,64.3169,64.1801,64.2525,28300.0
2012-08-31 15:50:00,79.84,80.17,79.82,79.99,54400.0,64.2445,64.51,64.2284,64.3652,54400.0
2012-09-04 09:30:00,79.69,80.3,79.32,79.33,41400.0,64.1238,64.6146,63.8261,63.8341,41400.0
2012-09-04 09:40:00,79.33,79.49,79.24,79.38,46000.0,63.8341,63.9629,63.7617,63.8744,46000.0
2012-09-04 09:50:00,79.4,79.79,79.36,79.75,51800.0,63.8904,64.2043,63.8583,64.1721,51800.0
2012-09-04 10:00:00,79.7,79.94,79.12,79.14,97100.0,64.1318,64.325,63.6651,63.6812,97100.0
2012-09-04 10:10:00,79.13,79.18,78.96,79.16,24400.0,63.6732,63.7134,63.5364,63.6973,24400.0
2012-09-04 10:20:00,79.2,79.34,79.11,79.16,26700.0,63.7295,63.8422,63.6571,63.6973,26700.0
2012-09-04 10:30:00,79.2,79.28,79.11,79.15,43000.0,63.7295,63.7939,63.6571,63.6893,43000.0
2012-09-04 10:40:00,79.16,79.21,79.09,79.17,39100.0,63.6973,63.7376,63.641,63.7054,39100.0
2012-09-04 10:50:00,79.2,79.3,79.1,79.15,77200.0,63.7295,63.81,63.649,63.6893,77200.0
2012-09-04 11:00:00,79.15,79.22,78.99,79.06,71400.0,63.6893,63.7456,63.5605,63.6169,71400.0
2012-09-04 11:10:00,79.09,79.21,79.07,79.2,38300.0,63.641,63.7376,63.6249,63.7295,38300.0
2012-09-04 11:20:00,79.21,79.3,79.15,79.29,23700.0,63.7376,63.81,63.6893,63.8019,23700.0
2012-09-04 11:30:00,79.28,79.32,79.21,79.3,22800.0,63.7939,63.8261,63.7376,63.81,22800.0
2012-09-04 11:40:00,79.29,79.33,79.17,79.33,14300.0,63.8019,63.8341,63.7054,63.8341,14300.0
2012-09-04 11:50:00,79.3,79.35,79.19,79.33,13300.0,63.81,63.8502,63.7215,63.8341,13300.0
2012-09-04 12:00:00,79.33,79.37,79.2,79.27,19200.0,63.8341,63.8663,63.7295,63.7858,19200.0
2012-09-04 12:10:00,79.27,79.32,79.25,79.3,18100.0,63.7858,63.8261,63.7697,63.81,18100.0
2012-09-04 12:20:00,79.3,79.35,79.27,79.34,15200.0,63.81,63.8502,63.7858,63.8422,15200.0
2012-09-04 12:30:00,79.34,79.5,79.33,79.47,36800.0,63.8422,63.9709,63.8341,63.9468,36800.0
2012-09-04 12:40:00,79.48,79.71,79.48,79.51,43700.0,63.9548,64.1399,63.9548,63.979,43700.0
2012-09-04 12:50:00,79.51,79.58,79.44,79.56,10300.0,63.979,64.0353,63.9226,64.0192,10300.0
2012-09-04 13:00:00,79.59,79.66,79.55,79.59,13800.0,64.0433,64.0997,64.0111,64.0433,13800.0
2012-09-04 13:10:00,79.61,79.7,79.59,79.65,15900.0,64.0594,64.1318,64.0433,64.0916,15900.0
2012-09-04 13:20:00,79.65,79.67,79.58,79.59,13600.0,64.0916,64.1077,64.0353,64.0433,13600.0
2012-09-04 13:30:00,79.57,79.66,79.54,79.55,19800.0,64.0272,64.0997,64.0031,64.0111,19800.0
2012-09-04 13:40:00,79.55,79.56,79.46,79.47,10100.0,64.0111,64.0192,63.9387,63.9468,10100.0
2012-09-04 13:50:00,79.46,79.5,79.42,79.47,10000.0,63.9387,63.9709,63.9065,63.9468,10000.0
2012-09-04 14:00:00,79.47,79.7,79.44,79.65,24500.0,63.9468,64.1318,63.9226,64.0916,24500.0
2012-09-04 14:10:00,79.67,79.77,79.63,79.76,12800.0,64.1077,64.1882,64.0755,64.1801,12800.0
2012-09-04 14:20:00,79.77,79.87,79.74,79.87,8800.0,64.1882,64.2686,64.164,64.2686,8800.0
2012-09-04 14:30:00,79.85,80.4,79.84,80.32,28400.0,64.2525,64.6951,64.2445,64.6307,28400.0
2012-09-04 14:40:00,80.35,80.37,80.2,80.28,15800.0,64.6549,64.671,64.5342,64.5986,15800.0
2012-09-04 14:50:00,80.26,80.26,80.09,80.18,13800.0,64.5825,64.5825,64.4457,64.5181,13800.0
2012-09-04 15:00:00,80.15,80.23,80.01,80.23,17700.0,64.4939,64.5583,64.3813,64.5583,17700.0
2012-09-04 15:10:00,80.21,80.23,80.07,80.15,17700.0,64.5422,64.5583,64.4296,64.4939,17700.0
2012-09-04 15:20:00,80.15,80.33,80.15,80.33,20600.0,64.4939,64.6388,64.4939,64.6388,20600.0
2012-09-04 15:30:00,80.32,80.33,80.06,80.06,24100.0,64.6307,64.6388,64.4215,64.4215,24100.0
2012-09-04 15:40:00,80.06,80.12,79.97,80.06,38200.0,64.4215,64.4698,64.3491,64.4215,38200.0
2012-09-04 15:50:00,80.06,80.15,80.0,80.01,73200.0,64.4215,64.4939,64.3732,64.3813,73200.0
2012-09-05 09:30:00,80.18,80.3,79.93,80.02,25300.0,64.5181,64.6146,64.3169,64.3893,25300.0
2012-09-05 09:40:00,79.96,79.96,79.76,79.8,28000.0,64.3411,64.3411,64.1801,64.2123,28000.0
2012-09-05 09:50:00,79.81,80.11,79.74,79.99,13600.0,64.2204,64.4618,64.164,64.3652,13600.0
2012-09-05 10:00:00,79.98,80.19,79.9,80.01,32000.0,64.3572,64.5261,64.2928,64.3813,32000.0
2012-09-05 10:10:00,80.05,80.22,79.85,80.06,30600.0,64.4135,64.5503,64.2525,64.4215,30600.0
2012-09-05 10:20:00,80.06,80.14,79.94,80.05,14000.0,64.4215,64.4859,64.325,64.4135,14000.0
2012-09-05 10:30:00,80.13,80.23,79.88,79.97,18100.0,64.4779,64.5583,64.2767,64.3491,18100.0
2012-09-05 10:40:00,79.95,79.97,79.59,79.59,23700.0,64.333,64.3491,64.0433,64.0433,23700.0
2012-09-05 10:50:00,79.55,79.7,79.48,79.53,25700.0,64.0111,64.1318,63.9548,63.9951,25700.0
2012-09-05 11:00:00,79.55,79.61,79.45,79.5,65400.0,64.0111,64.0594,63.9307,63.9709,65400.0
2012-09-05 11:10:00,79.49,79.57,79.45,79.47,27200.0,63.9629,64.0272,63.9307,63.9468,27200.0
2012-09-05 11:20:00,79.49,79.66,79.44,79.63,93000.0,63.9629,64.0997,63.9226,64.0755,93000.0
2012-09-05 11:30:00,79.63,79.71,79.55,79.57,13300.0,64.0755,64.1399,64.0111,64.0272,13300.0
2012-09-05 11:40:00,79.59,79.67,79.43,79.46,9100.0,64.0433,64.1077,63.9146,63.9387,9100.0
2012-09-05 11:50:00,79.47,79.59,79.45,79.52,16600.0,63.9468,64.0433,63.9307,63.987,16600.0
2012-09-05 12:00:00,79.52,79.64,79.51,79.64,9800.0,63.987,64.0836,63.979,64.0836,9800.0
2012-09-05 12:10:00,79.66,79.68,79.56,79.66,19600.0,64.0997,64.1158,64.0192,64.0997,19600.0
2012-09-05 12:20:00,79.66,79.68,79.58,79.65,15300.0,64.0997,64.1158,64.0353,64.0916,15300.0
2012-09-05 12:30:00,79.64,79.66,79.49,79.49,40800.0,64.0836,64.0997,63.9629,63.9629,40800.0
2012-09-05 12:40:00,79.47,79.54,79.43,79.51,26600.0,63.9468,64.0031,63.9146,63.979,26600.0
2012-09-05 12:50:00,79.51,79.56,79.44,79.47,14600.0,63.979,64.0192,63.9226,63.9468,14600.0
2012-09-05 13:00:00,79.44,79.51,79.44,79.46,15000.0,63.9226,63.979,63.9226,63.9387,15000.0
2012-09-05 13:10:00,79.44,79.49,79.43,79.46,16400.0,63.9226,63.9629,63.9146,63.9387,16400.0
2012-09-05 13:20:00,79.44,79.5,79.44,79.46,16900.0,63.9226,63.9709,63.9226,63.9387,16900.0
2012-09-05 13:30:00,79.46,79.47,79.31,79.32,34800.0,63.9387,63.9468,63.818,63.8261,34800.0
2012-09-05 13:40:00,79.3,79.31,79.25,79.29,37800.0,63.81,63.818,63.7697,63.8019,37800.0
2012-09-05 13:50:00,79.29,79.42,79.26,79.38,9000.0,63.8019,63.9065,63.7778,63.8744,9000.0
2012-09-05 14:00:00,79.38,79.39,79.31,79.31,50200.0,63.8744,63.8824,63.818,63.818,50200.0
2012-09-05 14:10:00,79.31,79.4,79.28,79.4,16200.0,63.818,63.8904,63.7939,63.8904,16200.0
2012-09-05 14:20:00,79.39,79.5,79.34,79.38,44100.0,63.8824,63.9709,63.8422,63.8744,44100.0
2012-09-05 14:30:00,79.38,79.45,79.37,79.42,37300.0,63.8744,63.9307,63.8663,63.9065,37300.0
2012-09-05 14:40:00,79.42,79.42,79.25,79.25,27700.0,63.9065,63.9065,63.7697,63.7697,27700.0
2012-09-05 14:50:00,79.25,79.32,79.25,79.29,20400.0,63.7697,63.8261,63.7697,63.8019,20400.0
2012-09-05 15:00:00,79.29,79.41,79.26,79.39,28200.0,63.8019,63.8985,63.7778,63.8824,28200.0
2012-09-05 15:10:00,79.38,79.4,79.27,79.38,68600.0,63.8744,63.8904,63.7858,63.8744,68600.0
2012-09-05 15:20:00,79.36,79.43,79.3,79.35,26000.0,63.8583,63.9146,63.81,63.8502,26000.0
2012-09-05 15:30:00,79.34,79.43,79.27,79.36,27600.0,63.8422,63.9146,63.7858,63.8583,27600.0
2012-09-05 15:40:00,79.37,79.42,79.25,79.37,57400.0,63.8663,63.9065,63.7697,63.8663,57400.0
2012-09-05 15:50:00,79.35,79.48,79.3,79.43,149800.0,63.8502,63.9548,63.81,63.9146,149800.0
2012-09-06 09:30:00,80.13,80.75,80.02,80.7,92600.0,64.4779,64.9767,64.3893,64.9365,92600.0
2012-09-06 09:40:00,80.75,80.75,80.42,80.53,27800.0,64.9767,64.9767,64.7112,64.7997,27800.0
2012-09-06 09:50:00,80.54,80.72,80.39,80.69,40200.0,64.8078,64.9526,64.6871,64.9285,40200.0
2012-09-06 10:00:00,80.69,81.1,80.69,80.99,58500.0,64.9285,65.2584,64.9285,65.1699,58500.0
2012-09-06 10:10:00,80.95,81.19,80.9,81.07,40200.0,65.1377,65.3308,65.0974,65.2342,40200.0
2012-09-06 10:20:00,81.06,81.53,81.04,81.52,44500.0,65.2262,65.6044,65.2101,65.5963,44500.0
2012-09-06 10:30:00,81.51,81.69,81.42,81.64,64300.0,65.5883,65.7331,65.5159,65.6929,64300.0
2012-09-06 10:40:00,81.57,81.9,81.56,81.9,23100.0,65.6366,65.9021,65.6285,65.9021,23100.0
2012-09-06 10:50:00,81.9,81.94,81.72,81.81,70200.0,65.9021,65.9343,65.7573,65.8297,70200.0
2012-09-06 11:00:00,81.83,81.96,81.82,81.9,21600.0,65.8458,65.9504,65.8377,65.9021,21600.0
2012-09-06 11:10:00,81.9,81.98,81.78,81.79,31500.0,65.9021,65.9665,65.8056,65.8136,31500.0
2012-09-06 11:20:00,81.75,81.88,81.74,81.84,69100.0,65.7814,65.886,65.7734,65.8538,69100.0
2012-09-06 11:30:00,81.85,81.88,81.78,81.84,75400.0,65.8619,65.886,65.8056,65.8538,75400.0
2012-09-06 11:40:00,81.82,81.84,81.76,81.78,60000.0,65.8377,65.8538,65.7895,65.8056,60000.0
2012-09-06 11:50:00,81.77,81.83,81.76,81.8,64200.0,65.7975,65.8458,65.7895,65.8216,64200.0
2012-09-06 12:00:00,81.79,81.87,81.76,81.79,21000.0,65.8136,65.878,65.7895,65.8136,21000.0
2012-09-06 12:10:00,81.81,81.92,81.76,81.86,50800.0,65.8297,65.9182,65.7895,65.8699,50800.0
2012-09-06 12:20:00,81.83,81.87,81.71,81.74,17400.0,65.8458,65.878,65.7492,65.7734,17400.0
2012-09-06 12:30:00,81.73,81.73,81.64,81.69,30700.0,65.7653,65.7653,65.6929,65.7331,30700.0
2012-09-06 12:40:00,81.69,81.69,81.65,81.65,10000.0,65.7331,65.7331,65.7009,65.7009,10000.0
2012-09-06 12:50:00,81.65,81.82,81.61,81.8,29100.0,65.7009,65.8377,65.6688,65.8216,29100.0
2012-09-06 13:00:00,81.8,81.85,81.76,81.77,16800.0,65.8216,65.8619,65.7895,65.7975,16800.0
2012-09-06 13:10:00,81.75,81.8,81.74,81.74,10700.0,65.7814,65.8216,65.7734,65.7734,10700.0
2012-09-06 13:20:00,81.75,81.77,81.67,81.71,14600.0,65.7814,65.7975,65.717,65.7492,14600.0
2012-09-06 13:30:00,81.71,81.79,81.68,81.77,15200.0,65.7492,65.8136,65.7251,65.7975,15200.0
2012-09-06 13:40:00,81.78,81.78,81.71,81.74,19200.0,65.8056,65.8056,65.7492,65.7734,19200.0
2012-09-06 13:50:00,81.74,81.74,81.64,81.66,40400.0,65.7734,65.7734,65.6929,65.709,40400.0
2012-09-06 14:00:00,81.64,81.66,81.52,81.55,47500.0,65.6929,65.709,65.5963,65.6205,47500.0
2012-09-06 14:10:00,81.55,81.85,81.46,81.83,68600.0,65.6205,65.8619,65.5481,65.8458,68600.0
2012-09-06 14:20:00,81.81,81.91,81.77,81.86,23100.0,65.8297,65.9102,65.7975,65.8699,23100.0
2012-09-06 14:30:00,81.87,81.97,81.84,81.87,29600.0,65.878,65.9584,65.8538,65.878,29600.0
2012-09-06 14:40:00,81.85,81.9,81.78,81.86,14100.0,65.8619,65.9021,65.8056,65.8699,14100.0
2012-09-06 14:50:00,81.86,81.97,81.77,81.84,23300.0,65.8699,65.9584,65.7975,65.8538,23300.0
2012-09-06 15:00:00,81.85,81.85,81.74,81.81,26600.0,65.8619,65.8619,65.7734,65.8297,26600.0
2012-09-06 15:10:00,81.81,81.82,81.51,81.67,69900.0,65.8297,65.8377,65.5883,65.717,69900.0
2012-09-06 15:20:00,81.67,81.85,81.66,81.77,67900.0,65.717,65.8619,65.709,65.7975,67900.0
2012-09-06 15:30:00,81.78,81.96,81.77,81.86,101200.0,65.8056,65.9504,65.7975,65.8699,101200.0
2012-09-06 15:40:00,81.87,81.99,81.84,81.86,125700.0,65.878,65.9745,65.8538,65.8699,125700.0
2012-09-06 15:50:00,81.86,82.32,81.86,82.29,265400.0,65.8699,66.2401,65.8699,66.2159,265400.0
2012-09-07 09:30:00,82.69,84.65,82.52,84.37,87800.0,66.5378,68.1149,66.401,67.8896,87800.0
2012-09-07 09:40:00,84.43,85.26,84.14,85.06,108100.0,67.9379,68.6058,67.7046,68.4449,108100.0
2012-09-07 09:50:00,85.08,85.1,84.4,84.4,113400.0,68.4609,68.477,67.9138,67.9138,113400.0
2012-09-07 10:00:00,84.42,84.52,84.3,84.45,38400.0,67.9299,68.0103,67.8333,67.954,38400.0
2012-09-07 10:10:00,84.41,84.53,84.12,84.3,54200.0,67.9218,68.0184,67.6885,67.8333,54200.0
2012-09-07 10:20:00,84.31,84.56,84.21,84.28,89200.0,67.8414,68.0425,67.7609,67.8172,89200.0
2012-09-07 10:30:00,84.26,84.26,84.02,84.1,29000.0,67.8011,67.8011,67.608,67.6724,29000.0
2012-09-07 10:40:00,84.11,84.19,84.06,84.06,17500.0,67.6804,67.7448,67.6402,67.6402,17500.0
2012-09-07 10:50:00,84.07,84.65,84.06,84.63,64200.0,67.6482,68.1149,67.6402,68.0989,64200.0
2012-09-07 11:00:00,84.63,84.76,84.46,84.47,63600.0,68.0989,68.2035,67.9621,67.9701,63600.0
2012-09-07 11:10:00,84.48,84.57,84.34,84.37,52000.0,67.9782,68.0506,67.8655,67.8896,52000.0
2012-09-07 11:20:00,84.37,84.43,84.19,84.25,96000.0,67.8896,67.9379,67.7448,67.7931,96000.0
2012-09-07 11:30:00,84.26,84.26,84.11,84.13,31200.0,67.8011,67.8011,67.6804,67.6965,31200.0
2012-09-07 11:40:00,84.13,84.28,84.12,84.2,63700.0,67.6965,67.8172,67.6885,67.7528,63700.0
2012-09-07 11:50:00,84.2,84.26,84.16,84.2,30300.0,67.7528,67.8011,67.7207,67.7528,30300.0
2012-09-07 12:00:00,84.2,84.27,84.18,84.22,21800.0,67.7528,67.8092,67.7368,67.7689,21800.0
2012-09-07 12:10:00,84.22,84.26,84.18,84.24,15600.0,67.7689,67.8011,67.7368,67.785,15600.0
2012-09-07 12:20:00,84.24,84.25,84.13,84.14,20400.0,67.785,67.7931,67.6965,67.7046,20400.0
2012-09-07 12:30:00,84.15,84.28,84.14,84.23,17000.0,67.7126,67.8172,67.7046,67.777,17000.0
2012-09-07 12:40:00,84.21,84.25,84.18,84.22,9900.0,67.7609,67.7931,67.7368,67.7689,9900.0
2012-09-07 12:50:00,84.26,84.26,84.18,84.24,19100.0,67.8011,67.8011,67.7368,67.785,19100.0
2012-09-07 13:00:00,84.25,84.26,84.18,84.2,19500.0,67.7931,67.8011,67.7368,67.7528,19500.0
2012-09-07 13:10:00,84.19,84.23,84.16,84.23,39400.0,67.7448,67.777,67.7207,67.777,39400.0
2012-09-07 13:20:00,84.22,84.23,84.16,84.19,23800.0,67.7689,67.777,67.7207,67.7448,23800.0
2012-09-07 13:30:00,84.17,84.2,83.96,83.98,42300.0,67.7287,67.7528,67.5597,67.5758,42300.0
2012-09-07 13:40:00,83.97,83.97,83.76,83.77,26400.0,67.5678,67.5678,67.3988,67.4068,26400.0
2012-09-07 13:50:00,83.76,83.79,83.7,83.7,11600.0,67.3988,67.4229,67.3505,67.3505,11600.0
2012-09-07 14:00:00,83.7,83.78,83.62,83.67,24100.0,67.3505,67.4149,67.2861,67.3264,24100.0
2012-09-07 14:10:00,83.66,83.7,83.62,83.67,11200.0,67.3183,67.3505,67.2861,67.3264,11200.0
2012-09-07 14:20:00,83.66,83.69,83.59,83.59,12600.0,67.3183,67.3425,67.262,67.262,12600.0
2012-09-07 14:30:00,83.59,83.72,83.59,83.67,12400.0,67.262,67.3666,67.262,67.3264,12400.0
2012-09-07 14:40:00,83.69,83.69,83.59,83.63,12800.0,67.3425,67.3425,67.262,67.2942,12800.0
2012-09-07 14:50:00,83.64,83.72,83.61,83.62,13100.0,67.3022,67.3666,67.2781,67.2861,13100.0
2012-09-07 15:00:00,83.61,83.67,83.54,83.63,14600.0,67.2781,67.3264,67.2218,67.2942,14600.0
2012-09-07 15:10:00,83.63,83.65,83.5,83.51,22700.0,67.2942,67.3103,67.1896,67.1976,22700.0
2012-09-07 15:20:00,83.53,83.53,83.43,83.46,21200.0,67.2137,67.2137,67.1333,67.1574,21200.0
2012-09-07 15:30:00,83.48,83.55,83.47,83.48,36900.0,67.1735,67.2298,67.1654,67.1735,36900.0
2012-09-07 15:40:00,83.47,83.59,83.47,83.58,37700.0,67.1654,67.262,67.1654,67.254,37700.0
2012-09-07 15:50:00,83.56,83.69,83.5,83.68,90800.0,67.2379,67.3425,67.1896,67.3344,90800.0
2012-09-10 09:30:00,83.35,83.52,83.25,83.38,21700.0,67.0689,67.2057,66.9884,67.093,21700.0
2012-09-10 09:40:00,83.29,83.67,83.16,83.55,17300.0,67.0206,67.3264,66.916,67.2298,17300.0
2012-09-10 09:50:00,83.58,83.68,83.33,83.65,23800.0,67.254,67.3344,67.0528,67.3103,23800.0
2012-09-10 10:00:00,83.6,83.64,83.38,83.5,22800.0,67.27,67.3022,67.093,67.1896,22800.0
2012-09-10 10:10:00,83.49,83.72,83.41,83.71,14400.0,67.1815,67.3666,67.1172,67.3586,14400.0
2012-09-10 10:20:00,83.71,83.91,83.67,83.74,18000.0,67.3586,67.5195,67.3264,67.3827,18000.0
2012-09-10 10:30:00,83.74,83.89,83.7,83.71,21800.0,67.3827,67.5034,67.3505,67.3586,21800.0
2012-09-10 10:40:00,83.72,83.82,83.64,83.8,20800.0,67.3666,67.4471,67.3022,67.431,20800.0
2012-09-10 10:50:00,83.77,83.93,83.7,83.85,18600.0,67.4068,67.5356,67.3505,67.4712,18600.0
2012-09-10 11:00:00,83.85,83.95,83.8,83.95,13900.0,67.4712,67.5517,67.431,67.5517,13900.0
2012-09-10 11:10:00,83.97,84.11,83.93,84.1,17400.0,67.5678,67.6804,67.5356,67.6724,17400.0
2012-09-10 11:20:00,84.07,84.18,84.05,84.13,34000.0,67.6482,67.7368,67.6321,67.6965,34000.0
2012-09-10 11:30:00,84.14,84.42,84.12,84.37,41000.0,67.7046,67.9299,67.6885,67.8896,41000.0
2012-09-10 11:40:00,84.4,84.41,84.26,84.38,28900.0,67.9138,67.9218,67.8011,67.8977,28900.0
2012-09-10 11:50:00,84.39,84.46,84.39,84.4,30000.0,67.9057,67.9621,67.9057,67.9138,30000.0
2012-09-10 12:00:00,84.41,84.45,84.31,84.32,35700.0,67.9218,67.954,67.8414,67.8494,35700.0
2012-09-10 12:10:00,84.31,84.33,84.17,84.21,10700.0,67.8414,67.8575,67.7287,67.7609,10700.0
2012-09-10 12:20:00,84.17,84.23,84.16,84.19,15500.0,67.7287,67.777,67.7207,67.7448,15500.0
2012-09-10 12:30:00,84.17,84.31,84.17,84.26,31100.0,67.7287,67.8414,67.7287,67.8011,31100.0
2012-09-10 12:40:00,84.24,84.47,84.23,84.46,23700.0,67.785,67.9701,67.777,67.9621,23700.0
2012-09-10 12:50:00,84.48,84.48,84.3,84.33,16300.0,67.9782,67.9782,67.8333,67.8575,16300.0
2012-09-10 13:00:00,84.33,84.37,84.3,84.34,11600.0,67.8575,67.8896,67.8333,67.8655,11600.0
2012-09-10 13:10:00,84.34,84.49,84.34,84.4,21500.0,67.8655,67.9862,67.8655,67.9138,21500.0
2012-09-10 13:20:00,84.37,84.38,84.26,84.34,6500.0,67.8896,67.8977,67.8011,67.8655,6500.0
2012-09-10 13:30:00,84.33,84.49,84.32,84.48,35100.0,67.8575,67.9862,67.8494,67.9782,35100.0
2012-09-10 13:40:00,84.45,84.45,84.2,84.2,14100.0,67.954,67.954,67.7528,67.7528,14100.0
2012-09-10 13:50:00,84.19,84.26,84.07,84.07,15000.0,67.7448,67.8011,67.6482,67.6482,15000.0
2012-09-10 14:00:00,84.08,84.1,83.93,84.0,59200.0,67.6563,67.6724,67.5356,67.5919,59200.0
2012-09-10 14:10:00,83.99,84.03,83.8,83.95,45500.0,67.5839,67.6161,67.431,67.5517,45500.0
2012-09-10 14:20:00,83.93,83.97,83.92,83.95,9700.0,67.5356,67.5678,67.5275,67.5517,9700.0
2012-09-10 14:30:00,83.96,84.04,83.96,84.01,19500.0,67.5597,67.6241,67.5597,67.6,19500.0
2012-09-10 14:40:00,84.0,84.02,83.96,84.01,12200.0,67.5919,67.608,67.5597,67.6,12200.0
2012-09-10 14:50:00,83.98,84.02,83.93,83.93,10800.0,67.5758,67.608,67.5356,67.5356,10800.0
2012-09-10 15:00:00,83.94,83.99,83.9,83.93,20000.0,67.5436,67.5839,67.5114,67.5356,20000.0
2012-09-10 15:10:00,83.92,83.93,83.73,83.75,16000.0,67.5275,67.5356,67.3747,67.3907,16000.0
2012-09-10 15:20:00,83.74,83.9,83.64,83.86,56900.0,67.3827,67.5114,67.3022,67.4793,56900.0
2012-09-10 15:30:00,83.86,83.86,83.69,83.76,45600.0,67.4793,67.4793,67.3425,67.3988,45600.0
2012-09-10 15:40:00,83.77,83.78,83.55,83.62,49100.0,67.4068,67.4149,67.2298,67.2861,49100.0
2012-09-10 15:50:00,83.62,83.8,83.62,83.71,126100.0,67.2861,67.431,67.2861,67.3586,126100.0
2012-09-11 09:30:00,83.76,83.96,83.61,83.93,29300.0,67.3988,67.5597,67.2781,67.5356,29300.0
2012-09-11 09:40:00,83.91,84.1,83.82,84.09,10800.0,67.5195,67.6724,67.4471,67.6643,10800.0
2012-09-11 09:50:00,84.14,84.44,84.13,84.32,16200.0,67.7046,67.946,67.6965,67.8494,16200.0
2012-09-11 10:00:00,84.32,84.39,84.01,84.13,36800.0,67.8494,67.9057,67.6,67.6965,36800.0
2012-09-11 10:10:00,84.15,84.44,84.08,84.36,16400.0,67.7126,67.946,67.6563,67.8816,16400.0
2012-09-11 10:20:00,84.38,84.43,84.28,84.33,20400.0,67.8977,67.9379,67.8172,67.8575,20400.0
2012-09-11 10:30:00,84.33,84.35,84.16,84.16,16100.0,67.8575,67.8735,67.7207,67.7207,16100.0
2012-09-11 10:40:00,84.23,84.44,84.21,84.36,17000.0,67.777,67.946,67.7609,67.8816,17000.0
2012-09-11 10:50:00,84.36,84.44,84.27,84.27,14600.0,67.8816,67.946,67.8092,67.8092,14600.0
2012-09-11 11:00:00,84.31,84.48,84.31,84.46,17100.0,67.8414,67.9782,67.8414,67.9621,17100.0
2012-09-11 11:10:00,84.45,84.58,84.42,84.58,39100.0,67.954,68.0586,67.9299,68.0586,39100.0
2012-09-11 11:20:00,84.59,84.85,84.46,84.8,79500.0,68.0667,68.2759,67.9621,68.2356,79500.0
2012-09-11 11:30:00,84.8,84.87,84.79,84.85,29600.0,68.2356,68.292,68.2276,68.2759,29600.0
2012-09-11 11:40:00,84.85,84.91,84.83,84.86,22000.0,68.2759,68.3242,68.2598,68.2839,22000.0
2012-09-11 11:50:00,84.85,84.9,84.77,84.9,45200.0,68.2759,68.3161,68.2115,68.3161,45200.0
2012-09-11 12:00:00,84.9,84.9,84.67,84.74,15900.0,68.3161,68.3161,68.131,68.1874,15900.0
2012-09-11 12:10:00,84.68,84.75,84.51,84.59,12600.0,68.1391,68.1954,68.0023,68.0667,12600.0
2012-09-11 12:20:00,84.58,84.61,84.56,84.59,13500.0,68.0586,68.0828,68.0425,68.0667,13500.0
2012-09-11 12:30:00,84.6,84.62,84.55,84.58,32600.0,68.0747,68.0908,68.0345,68.0586,32600.0
2012-09-11 12:40:00,84.6,84.63,84.55,84.59,9300.0,68.0747,68.0989,68.0345,68.0667,9300.0
2012-09-11 12:50:00,84.6,84.6,84.46,84.58,7900.0,68.0747,68.0747,67.9621,68.0586,7900.0
2012-09-11 13:00:00,84.62,84.64,84.48,84.51,12600.0,68.0908,68.1069,67.9782,68.0023,12600.0
2012-09-11 13:10:00,84.5,84.63,84.47,84.63,18100.0,67.9942,68.0989,67.9701,68.0989,18100.0
2012-09-11 13:20:00,84.62,84.64,84.55,84.55,5300.0,68.0908,68.1069,68.0345,68.0345,5300.0
2012-09-11 13:30:00,84.55,84.58,84.46,84.54,7600.0,68.0345,68.0586,67.9621,68.0264,7600.0
2012-09-11 13:40:00,84.58,84.73,84.58,84.68,8400.0,68.0586,68.1793,68.0586,68.1391,8400.0
2012-09-11 13:50:00,84.69,84.71,84.57,84.57,4700.0,68.1471,68.1632,68.0506,68.0506,4700.0
2012-09-11 14:00:00,84.56,84.62,84.54,84.56,6700.0,68.0425,68.0908,68.0264,68.0425,6700.0
2012-09-11 14:10:00,84.56,84.61,84.52,84.59,17700.0,68.0425,68.0828,68.0103,68.0667,17700.0
2012-09-11 14:20:00,84.56,84.64,84.56,84.57,10700.0,68.0425,68.1069,68.0425,68.0506,10700.0
2012-09-11 14:30:00,84.6,84.63,84.51,84.55,11700.0,68.0747,68.0989,68.0023,68.0345,11700.0
2012-09-11 14:40:00,84.54,84.56,84.35,84.35,19400.0,68.0264,68.0425,67.8735,67.8735,19400.0
2012-09-11 14:50:00,84.36,84.49,84.35,84.46,16700.0,67.8816,67.9862,67.8735,67.9621,16700.0
2012-09-11 15:00:00,84.48,84.48,84.33,84.35,10400.0,67.9782,67.9782,67.8575,67.8735,10400.0
2012-09-11 15:10:00,84.35,84.39,84.24,84.27,15400.0,67.8735,67.9057,67.785,67.8092,15400.0
2012-09-11 15:20:00,84.28,84.34,84.19,84.29,18200.0,67.8172,67.8655,67.7448,67.8253,18200.0
2012-09-11 15:30:00,84.31,84.43,84.25,84.26,22000.0,67.8414,67.9379,67.7931,67.8011,22000.0
2012-09-11 15:40:00,84.27,84.45,84.27,84.44,35800.0,67.8092,67.954,67.8092,67.946,35800.0
2012-09-11 15:50:00,84.43,84.52,84.39,84.42,61500.0,67.9379,68.0103,67.9057,67.9299,61500.0
2012-09-12 09:30:00,84.44,85.05,84.42,85.03,23200.0,67.946,68.4368,67.9299,68.4207,23200.0
2012-09-12 09:40:00,85.09,85.22,84.95,85.16,16400.0,68.469,68.5736,68.3563,68.5253,16400.0
2012-09-12 09:50:00,85.13,85.22,84.9,84.95,26900.0,68.5012,68.5736,68.3161,68.3563,26900.0
2012-09-12 10:00:00,84.95,85.1,84.93,85.09,14300.0,68.3563,68.477,68.3403,68.469,14300.0
2012-09-12 10:10:00,85.09,85.09,84.84,84.92,15700.0,68.469,68.469,68.2678,68.3322,15700.0
2012-09-12 10:20:00,84.95,84.98,84.63,84.67,11500.0,68.3563,68.3805,68.0989,68.131,11500.0
2012-09-12 10:30:00,84.62,84.69,84.33,84.37,19600.0,68.0908,68.1471,67.8575,67.8896,19600.0
2012-09-12 10:40:00,84.34,84.4,84.07,84.13,18900.0,67.8655,67.9138,67.6482,67.6965,18900.0
2012-09-12 10:50:00,84.12,84.65,84.12,84.6,39700.0,67.6885,68.1149,67.6885,68.0747,39700.0
2012-09-12 11:00:00,84.67,84.73,84.51,84.51,8700.0,68.131,68.1793,68.0023,68.0023,8700.0
2012-09-12 11:10:00,84.53,84.61,84.46,84.47,12500.0,68.0184,68.0828,67.9621,67.9701,12500.0
2012-09-12 11:20:00,84.5,84.63,84.4,84.44,26500.0,67.9942,68.0989,67.9138,67.946,26500.0
2012-09-12 11:30:00,84.46,84.51,84.4,84.43,7600.0,67.9621,68.0023,67.9138,67.9379,7600.0
2012-09-12 11:40:00,84.41,84.41,84.32,84.37,28900.0,67.9218,67.9218,67.8494,67.8896,28900.0
2012-09-12 11:50:00,84.35,84.36,84.19,84.22,14800.0,67.8735,67.8816,67.7448,67.7689,14800.0
2012-09-12 12:00:00,84.23,84.27,84.04,84.06,11200.0,67.777,67.8092,67.6241,67.6402,11200.0
2012-09-12 12:10:00,84.06,84.15,83.96,84.15,51400.0,67.6402,67.7126,67.5597,67.7126,51400.0
2012-09-12 12:20:00,84.16,84.45,84.16,84.45,15200.0,67.7207,67.954,67.7207,67.954,15200.0
2012-09-12 12:30:00,84.46,84.59,84.45,84.58,8800.0,67.9621,68.0667,67.954,68.0586,8800.0
2012-09-12 12:40:00,84.55,84.57,84.44,84.47,15100.0,68.0345,68.0506,67.946,67.9701,15100.0
2012-09-12 12:50:00,84.47,84.56,84.46,84.56,8000.0,67.9701,68.0425,67.9621,68.0425,8000.0
2012-09-12 13:00:00,84.54,84.73,84.53,84.73,10900.0,68.0264,68.1793,68.0184,68.1793,10900.0
2012-09-12 13:10:00,84.7,84.75,84.6,84.63,20000.0,68.1552,68.1954,68.0747,68.0989,20000.0
2012-09-12 13:20:00,84.62,84.67,84.53,84.55,6600.0,68.0908,68.131,68.0184,68.0345,6600.0
2012-09-12 13:30:00,84.54,84.63,84.52,84.59,11000.0,68.0264,68.0989,68.0103,68.0667,11000.0
2012-09-12 13:40:00,84.58,84.67,84.56,84.67,8600.0,68.0586,68.131,68.0425,68.131,8600.0
2012-09-12 13:50:00,84.67,84.69,84.55,84.58,10600.0,68.131,68.1471,68.0345,68.0586,10600.0
2012-09-12 14:00:00,84.58,84.63,84.57,84.61,6200.0,68.0586,68.0989,68.0506,68.0828,6200.0
2012-09-12 14:10:00,84.62,84.63,84.54,84.55,4200.0,68.0908,68.0989,68.0264,68.0345,4200.0
2012-09-12 14:20:00,84.51,84.59,84.47,84.5,10400.0,68.0023,68.0667,67.9701,67.9942,10400.0
2012-09-12 14:30:00,84.51,84.57,84.43,84.43,5800.0,68.0023,68.0506,67.9379,67.9379,5800.0
2012-09-12 14:40:00,84.39,84.46,84.35,84.37,4800.0,67.9057,67.9621,67.8735,67.8896,4800.0
2012-09-12 14:50:00,84.39,84.51,84.39,84.39,6000.0,67.9057,68.0023,67.9057,67.9057,6000.0
2012-09-12 15:00:00,84.45,84.45,84.17,84.2,33000.0,67.954,67.954,67.7287,67.7528,33000.0
2012-09-12 15:10:00,84.2,84.21,84.08,84.1,28400.0,67.7528,67.7609,67.6563,67.6724,28400.0
2012-09-12 15:20:00,84.11,84.3,84.08,84.23,26400.0,67.6804,67.8333,67.6563,67.777,26400.0
2012-09-12 15:30:00,84.25,84.29,84.15,84.21,23500.0,67.7931,67.8253,67.7126,67.7609,23500.0
2012-09-12 15:40:00,84.21,84.28,84.04,84.11,44600.0,67.7609,67.8172,67.6241,67.6804,44600.0
2012-09-12 15:50:00,84.11,84.24,84.1,84.18,96100.0,67.6804,67.785,67.6724,67.7368,96100.0
2012-09-13 09:30:00,83.98,84.3,83.22,84.3,49000.0,67.5758,67.8333,66.9643,67.8333,49000.0
2012-09-13 09:40:00,84.25,84.36,83.67,83.68,71900.0,67.7931,67.8816,67.3264,67.3344,71900.0
2012-09-13 09:50:00,83.72,83.95,83.72,83.92,12200.0,67.3666,67.5517,67.3666,67.5275,12200.0
2012-09-13 10:00:00,83.91,83.91,83.75,83.76,19300.0,67.5195,67.5195,67.3907,67.3988,19300.0
2012-09-13 10:10:00,83.75,83.78,83.6,83.64,12300.0,67.3907,67.4149,67.27,67.3022,12300.0
2012-09-13 10:20:00,83.64,83.71,83.28,83.32,17000.0,67.3022,67.3586,67.0126,67.0447,17000.0
2012-09-13 10:30:00,83.31,83.54,83.22,83.51,21700.0,67.0367,67.2218,66.9643,67.1976,21700.0
2012-09-13 10:40:00,83.53,83.69,83.51,83.59,12000.0,67.2137,67.3425,67.1976,67.262,12000.0
2012-09-13 10:50:00,83.62,83.64,83.47,83.58,27200.0,67.2861,67.3022,67.1654,67.254,27200.0
2012-09-13 11:00:00,83.58,83.8,83.58,83.75,21700.0,67.254,67.431,67.254,67.3907,21700.0
2012-09-13 11:10:00,83.76,83.93,83.72,83.93,16400.0,67.3988,67.5356,67.3666,67.5356,16400.0
2012-09-13 11:20:00,83.93,83.93,83.74,83.77,30200.0,67.5356,67.5356,67.3827,67.4068,30200.0
2012-09-13 11:30:00,83.79,83.82,83.73,83.8,4500.0,67.4229,67.4471,67.3747,67.431,4500.0
2012-09-13 11:40:00,83.79,83.9,83.74,83.82,30900.0,67.4229,67.5114,67.3827,67.4471,30900.0
2012-09-13 11:50:00,83.82,83.84,83.7,83.71,25200.0,67.4471,67.4632,67.3505,67.3586,25200.0
2012-09-13 12:00:00,83.71,83.76,83.64,83.75,7100.0,67.3586,67.3988,67.3022,67.3907,7100.0
2012-09-13 12:10:00,83.75,83.75,83.46,83.59,24400.0,67.3907,67.3907,67.1574,67.262,24400.0
2012-09-13 12:20:00,83.6,83.75,83.56,83.69,17200.0,67.27,67.3907,67.2379,67.3425,17200.0
2012-09-13 12:30:00,83.62,84.57,83.56,84.14,57800.0,67.2861,68.0506,67.2379,67.7046,57800.0
2012-09-13 12:40:00,84.08,84.6,84.04,84.6,44500.0,67.6563,68.0747,67.6241,68.0747,44500.0
2012-09-13 12:50:00,84.6,84.69,84.5,84.59,19600.0,68.0747,68.1471,67.9942,68.0667,19600.0
2012-09-13 13:00:00,84.69,84.89,84.64,84.69,22700.0,68.1471,68.3081,68.1069,68.1471,22700.0
2012-09-13 13:10:00,84.7,84.72,84.39,84.65,33500.0,68.1552,68.1713,67.9057,68.1149,33500.0
2012-09-13 13:20:00,84.64,85.01,84.63,85.01,9700.0,68.1069,68.4046,68.0989,68.4046,9700.0
2012-09-13 13:30:00,85.07,85.24,85.04,85.24,9700.0,68.4529,68.5897,68.4288,68.5897,9700.0
2012-09-13 13:40:00,85.21,85.36,85.13,85.25,13500.0,68.5656,68.6863,68.5012,68.5977,13500.0
2012-09-13 13:50:00,85.25,85.3,85.01,85.05,14900.0,68.5977,68.638,68.4046,68.4368,14900.0
2012-09-13 14:00:00,85.07,85.27,85.01,85.21,25600.0,68.4529,68.6138,68.4046,68.5656,25600.0
2012-09-13 14:10:00,85.21,85.43,85.15,85.42,24200.0,68.5656,68.7426,68.5173,68.7345,24200.0
2012-09-13 14:20:00,85.43,85.95,85.43,85.69,55500.0,68.7426,69.161,68.7426,68.9518,55500.0
2012-09-13 14:30:00,85.68,85.91,85.55,85.7,55200.0,68.9437,69.1288,68.8391,68.9598,55200.0
2012-09-13 14:40:00,85.64,85.77,85.63,85.69,34700.0,68.9116,69.0162,68.9035,68.9518,34700.0
2012-09-13 14:50:00,85.69,85.7,85.45,85.58,21100.0,68.9518,68.9598,68.7587,68.8633,21100.0
2012-09-13 15:00:00,85.58,85.62,85.45,85.5,25000.0,68.8633,68.8955,68.7587,68.7989,25000.0
2012-09-13 15:10:00,85.5,85.63,85.32,85.33,20100.0,68.7989,68.9035,68.6541,68.6621,20100.0
2012-09-13 15:20:00,85.34,85.58,85.32,85.49,28400.0,68.6702,68.8633,68.6541,68.7909,28400.0
2012-09-13 15:30:00,85.51,85.72,85.46,85.67,39500.0,68.807,68.9759,68.7667,68.9357,39500.0
2012-09-13 15:40:00,85.68,85.77,85.54,85.61,41700.0,68.9437,69.0162,68.8311,68.8874,41700.0
2012-09-13 15:50:00,85.6,85.63,85.46,85.63,66100.0,68.8794,68.9035,68.7667,68.9035,66100.0
2012-09-14 09:30:00,85.56,86.91,85.56,86.87,81900.0,68.8472,69.9335,68.8472,69.9013,81900.0
2012-09-14 09:40:00,86.87,87.26,86.72,86.79,49800.0,69.9013,70.2151,69.7806,69.8369,49800.0
2012-09-14 09:50:00,86.72,87.21,86.72,86.97,69600.0,69.7806,70.1749,69.7806,69.9818,69600.0
2012-09-14 10:00:00,87.14,87.24,86.8,86.9,63200.0,70.1186,70.199,69.845,69.9254,63200.0
2012-09-14 10:10:00,86.92,87.42,86.88,87.33,30100.0,69.9415,70.3439,69.9093,70.2714,30100.0
2012-09-14 10:20:00,87.36,87.71,87.32,87.7,70000.0,70.2956,70.5772,70.2634,70.5692,70000.0
2012-09-14 10:30:00,87.68,87.7,87.47,87.6,35800.0,70.5531,70.5692,70.3841,70.4887,35800.0
2012-09-14 10:40:00,87.61,87.62,87.1,87.13,34700.0,70.4968,70.5048,70.0864,70.1105,34700.0
2012-09-14 10:50:00,87.11,87.2,86.98,87.2,46100.0,70.0944,70.1668,69.9898,70.1668,46100.0
2012-09-14 11:00:00,87.21,87.32,86.95,87.05,41400.0,70.1749,70.2634,69.9657,70.0461,41400.0
2012-09-14 11:10:00,87.05,87.27,86.89,87.02,29800.0,70.0461,70.2232,69.9174,70.022,29800.0
2012-09-14 11:20:00,87.04,87.34,86.96,86.97,74700.0,70.0381,70.2795,69.9737,69.9818,74700.0
2012-09-14 11:30:00,86.96,87.14,86.82,87.05,80400.0,69.9737,70.1186,69.8611,70.0461,80400.0
2012-09-14 11:40:00,87.05,87.22,87.02,87.02,18300.0,70.0461,70.1829,70.022,70.022,18300.0
2012-09-14 11:50:00,87.02,87.09,86.77,86.84,29500.0,70.022,70.0783,69.8208,69.8772,29500.0
2012-09-14 12:00:00,86.84,86.88,86.71,86.87,67500.0,69.8772,69.9093,69.7726,69.9013,67500.0
2012-09-14 12:10:00,86.86,86.92,86.72,86.8,15600.0,69.8933,69.9415,69.7806,69.845,15600.0
2012-09-14 12:20:00,86.81,87.01,86.81,87.01,22800.0,69.853,70.014,69.853,70.014,22800.0
2012-09-14 12:30:00,87.01,87.11,86.95,86.95,31700.0,70.014,70.0944,69.9657,69.9657,31700.0
2012-09-14 12:40:00,86.93,87.05,86.85,86.99,33200.0,69.9496,70.0461,69.8852,69.9979,33200.0
2012-09-14 12:50:00,86.99,87.01,86.8,86.8,17800.0,69.9979,70.014,69.845,69.845,17800.0
2012-09-14 13:00:00,86.84,86.93,86.8,86.81,12500.0,69.8772,69.9496,69.845,69.853,12500.0
2012-09-14 13:10:00,86.8,86.85,86.71,86.81,19600.0,69.845,69.8852,69.7726,69.853,19600.0
2012-09-14 13:20:00,86.75,86.77,86.45,86.49,17500.0,69.8047,69.8208,69.5633,69.5955,17500.0
2012-09-14 13:30:00,86.49,86.65,86.33,86.36,48300.0,69.5955,69.7243,69.4668,69.4909,48300.0
2012-09-14 13:40:00,86.4,86.41,86.31,86.4,40800.0,69.5231,69.5312,69.4507,69.5231,40800.0
2012-09-14 13:50:00,86.38,86.48,86.33,86.39,65800.0,69.507,69.5875,69.4668,69.5151,65800.0
2012-09-14 14:00:00,86.39,86.45,86.28,86.35,61600.0,69.5151,69.5633,69.4265,69.4829,61600.0
2012-09-14 14:10:00,86.37,86.39,86.19,86.25,68700.0,69.499,69.5151,69.3541,69.4024,68700.0
2012-09-14 14:20:00,86.25,86.27,86.05,86.05,28000.0,69.4024,69.4185,69.2415,69.2415,28000.0
2012-09-14 14:30:00,86.06,86.18,85.97,86.05,40100.0,69.2495,69.3461,69.1771,69.2415,40100.0
2012-09-14 14:40:00,86.06,86.27,86.05,86.23,46900.0,69.2495,69.4185,69.2415,69.3863,46900.0
2012-09-14 14:50:00,86.25,86.4,86.13,86.27,71200.0,69.4024,69.5231,69.3058,69.4185,71200.0
2012-09-14 15:00:00,86.27,86.4,86.25,86.3,40900.0,69.4185,69.5231,69.4024,69.4426,40900.0
2012-09-14 15:10:00,86.32,86.4,86.22,86.35,44200.0,69.4587,69.5231,69.3783,69.4829,44200.0
2012-09-14 15:20:00,86.35,86.38,86.01,86.2,60300.0,69.4829,69.507,69.2093,69.3622,60300.0
2012-09-14 15:30:00,86.2,86.38,86.06,86.25,54600.0,69.3622,69.507,69.2495,69.4024,54600.0
2012-09-14 15:40:00,86.28,86.39,86.16,86.16,90900.0,69.4265,69.5151,69.33,69.33,90900.0
2012-09-14 15:50:00,86.16,86.39,86.16,86.37,179300.0,69.33,69.5151,69.33,69.499,179300.0
2012-09-17 09:30:00,85.96,86.13,85.74,85.93,48900.0,69.1691,69.3058,68.992,69.1449,48900.0
2012-09-17 09:40:00,85.98,86.05,85.33,85.37,23500.0,69.1851,69.2415,68.6621,68.6943,23500.0
2012-09-17 09:50:00,85.39,85.52,85.23,85.28,47100.0,68.7104,68.815,68.5816,68.6219,47100.0
2012-09-17 10:00:00,85.29,85.47,85.24,85.33,19900.0,68.6299,68.7748,68.5897,68.6621,19900.0
2012-09-17 10:10:00,85.3,85.55,85.25,85.49,20100.0,68.638,68.8391,68.5977,68.7909,20100.0
2012-09-17 10:20:00,85.49,85.55,85.32,85.45,27600.0,68.7909,68.8391,68.6541,68.7587,27600.0
2012-09-17 10:30:00,85.48,85.56,85.16,85.16,31300.0,68.7828,68.8472,68.5253,68.5253,31300.0
2012-09-17 10:40:00,85.15,85.45,85.13,85.45,14100.0,68.5173,68.7587,68.5012,68.7587,14100.0
2012-09-17 10:50:00,85.45,85.45,85.21,85.38,16900.0,68.7587,68.7587,68.5656,68.7023,16900.0
2012-09-17 11:00:00,85.38,85.46,85.23,85.23,14800.0,68.7023,68.7667,68.5816,68.5816,14800.0
2012-09-17 11:10:00,85.26,85.3,85.11,85.26,24300.0,68.6058,68.638,68.4851,68.6058,24300.0
2012-09-17 11:20:00,85.27,85.36,85.1,85.2,111800.0,68.6138,68.6863,68.477,68.5575,111800.0
2012-09-17 11:30:00,85.19,85.31,85.04,85.09,24800.0,68.5495,68.646,68.4288,68.469,24800.0
2012-09-17 11:40:00,85.08,85.11,84.86,84.86,37000.0,68.4609,68.4851,68.2839,68.2839,37000.0
2012-09-17 11:50:00,84.86,85.05,84.86,85.01,17500.0,68.2839,68.4368,68.2839,68.4046,17500.0
2012-09-17 12:00:00,85.0,85.02,84.94,85.0,17800.0,68.3966,68.4127,68.3483,68.3966,17800.0
2012-09-17 12:10:00,84.99,85.01,84.83,84.88,39700.0,68.3885,68.4046,68.2598,68.3,39700.0
2012-09-17 12:20:00,84.88,85.02,84.87,84.95,21200.0,68.3,68.4127,68.292,68.3563,21200.0
2012-09-17 12:30:00,84.95,85.02,84.95,84.99,13200.0,68.3563,68.4127,68.3563,68.3885,13200.0
2012-09-17 12:40:00,84.98,85.02,84.96,84.98,10400.0,68.3805,68.4127,68.3644,68.3805,10400.0
2012-09-17 12:50:00,85.0,85.01,84.87,84.88,13700.0,68.3966,68.4046,68.292,68.3,13700.0
2012-09-17 13:00:00,84.86,85.0,84.86,84.98,7300.0,68.2839,68.3966,68.2839,68.3805,7300.0
2012-09-17 13:10:00,84.99,85.07,84.98,85.06,7800.0,68.3885,68.4529,68.3805,68.4449,7800.0
2012-09-17 13:20:00,85.04,85.08,84.99,85.03,11600.0,68.4288,68.4609,68.3885,68.4207,11600.0
2012-09-17 13:30:00,85.01,85.15,84.98,85.09,80600.0,68.4046,68.5173,68.3805,68.469,80600.0
2012-09-17 13:40:00,85.08,85.15,85.08,85.12,5000.0,68.4609,68.5173,68.4609,68.4931,5000.0
2012-09-17 13:50:00,85.11,85.15,85.02,85.07,12100.0,68.4851,68.5173,68.4127,68.4529,12100.0
2012-09-17 14:00:00,85.07,85.07,84.88,84.93,13300.0,68.4529,68.4529,68.3,68.3403,13300.0
2012-09-17 14:10:00,84.91,85.02,84.85,84.99,13100.0,68.3242,68.4127,68.2759,68.3885,13100.0
2012-09-17 14:20:00,85.04,85.1,84.86,84.9,15600.0,68.4288,68.477,68.2839,68.3161,15600.0
2012-09-17 14:30:00,84.9,84.94,84.8,84.87,24700.0,68.3161,68.3483,68.2356,68.292,24700.0
2012-09-17 14:40:00,84.87,84.9,84.66,84.8,25700.0,68.292,68.3161,68.123,68.2356,25700.0
2012-09-17 14:50:00,84.78,84.8,84.61,84.78,41400.0,68.2196,68.2356,68.0828,68.2196,41400.0
2012-09-17 15:00:00,84.78,84.88,84.75,84.85,44400.0,68.2196,68.3,68.1954,68.2759,44400.0
2012-09-17 15:10:00,84.86,84.91,84.72,84.72,34700.0,68.2839,68.3242,68.1713,68.1713,34700.0
2012-09-17 15:20:00,84.73,84.76,84.62,84.66,28700.0,68.1793,68.2035,68.0908,68.123,28700.0
2012-09-17 15:30:00,84.66,84.78,84.6,84.78,31300.0,68.123,68.2196,68.0747,68.2196,31300.0
2012-09-17 15:40:00,84.78,84.96,84.7,84.91,53600.0,68.2196,68.3644,68.1552,68.3242,53600.0
2012-09-17 15:50:00,84.93,84.96,84.81,84.91,64400.0,68.3403,68.3644,68.2437,68.3242,64400.0
2012-09-18 09:30:00,84.77,84.96,84.51,84.87,24400.0,68.2115,68.3644,68.0023,68.292,24400.0
2012-09-18 09:40:00,84.87,84.93,84.6,84.68,18200.0,68.292,68.3403,68.0747,68.1391,18200.0
2012-09-18 09:50:00,84.61,84.76,84.5,84.61,26100.0,68.0828,68.2035,67.9942,68.0828,26100.0
2012-09-18 10:00:00,84.67,84.71,84.36,84.46,9800.0,68.131,68.1632,67.8816,67.9621,9800.0
2012-09-18 10:10:00,84.49,84.72,84.41,84.52,24300.0,67.9862,68.1713,67.9218,68.0103,24300.0
2012-09-18 10:20:00,84.53,84.65,84.35,84.54,15000.0,68.0184,68.1149,67.8735,68.0264,15000.0
2012-09-18 10:30:00,84.56,84.7,84.55,84.63,14800.0,68.0425,68.1552,68.0345,68.0989,14800.0
2012-09-18 10:40:00,84.61,84.64,84.37,84.38,42500.0,68.0828,68.1069,67.8896,67.8977,42500.0
2012-09-18 10:50:00,84.41,84.64,84.4,84.64,42800.0,67.9218,68.1069,67.9138,68.1069,42800.0
2012-09-18 11:00:00,84.63,84.84,84.63,84.84,62300.0,68.0989,68.2678,68.0989,68.2678,62300.0
2012-09-18 11:10:00,84.8,84.98,84.77,84.82,20900.0,68.2356,68.3805,68.2115,68.2517,20900.0
2012-09-18 11:20:00,84.84,84.92,84.81,84.85,28100.0,68.2678,68.3322,68.2437,68.2759,28100.0
2012-09-18 11:30:00,84.85,84.94,84.71,84.93,25300.0,68.2759,68.3483,68.1632,68.3403,25300.0
2012-09-18 11:40:00,84.89,85.05,84.8,85.03,40100.0,68.3081,68.4368,68.2356,68.4207,40100.0
2012-09-18 11:50:00,85.01,85.09,84.95,85.01,11400.0,68.4046,68.469,68.3563,68.4046,11400.0
2012-09-18 12:00:00,85.07,85.11,85.02,85.03,55200.0,68.4529,68.4851,68.4127,68.4207,55200.0
2012-09-18 12:10:00,85.0,85.04,84.89,84.94,21800.0,68.3966,68.4288,68.3081,68.3483,21800.0
2012-09-18 12:20:00,84.9,84.92,84.79,84.89,29700.0,68.3161,68.3322,68.2276,68.3081,29700.0
2012-09-18 12:30:00,84.87,84.87,84.62,84.65,16000.0,68.292,68.292,68.0908,68.1149,16000.0
2012-09-18 12:40:00,84.65,84.74,84.6,84.73,6600.0,68.1149,68.1874,68.0747,68.1793,6600.0
2012-09-18 12:50:00,84.74,84.81,84.66,84.7,9300.0,68.1874,68.2437,68.123,68.1552,9300.0
2012-09-18 13:00:00,84.71,84.74,84.44,84.65,24700.0,68.1632,68.1874,67.946,68.1149,24700.0
2012-09-18 13:10:00,84.6,84.79,84.57,84.7,15400.0,68.0747,68.2276,68.0506,68.1552,15400.0
2012-09-18 13:20:00,84.7,84.75,84.6,84.68,10800.0,68.1552,68.1954,68.0747,68.1391,10800.0
2012-09-18 13:30:00,84.69,84.7,84.65,84.69,7700.0,68.1471,68.1552,68.1149,68.1471,7700.0
2012-09-18 13:40:00,84.67,84.68,84.57,84.59,17900.0,68.131,68.1391,68.0506,68.0667,17900.0
2012-09-18 13:50:00,84.59,84.62,84.54,84.62,11200.0,68.0667,68.0908,68.0264,68.0908,11200.0
2012-09-18 14:00:00,84.61,84.74,84.6,84.7,15100.0,68.0828,68.1874,68.0747,68.1552,15100.0
2012-09-18 14:10:00,84.7,84.86,84.66,84.81,14200.0,68.1552,68.2839,68.123,68.2437,14200.0
2012-09-18 14:20:00,84.8,84.94,84.76,84.93,16800.0,68.2356,68.3483,68.2035,68.3403,16800.0
2012-09-18 14:30:00,84.91,84.92,84.77,84.78,16400.0,68.3242,68.3322,68.2115,68.2196,16400.0
2012-09-18 14:40:00,84.76,84.88,84.75,84.84,20500.0,68.2035,68.3,68.1954,68.2678,20500.0
2012-09-18 14:50:00,84.84,84.9,84.77,84.9,13400.0,68.2678,68.3161,68.2115,68.3161,13400.0
2012-09-18 15:00:00,84.88,84.99,84.86,84.95,24300.0,68.3,68.3885,68.2839,68.3563,24300.0
2012-09-18 15:10:00,84.96,85.05,84.94,85.03,26500.0,68.3644,68.4368,68.3483,68.4207,26500.0
2012-09-18 15:20:00,85.03,85.11,84.95,85.1,22400.0,68.4207,68.4851,68.3563,68.477,22400.0
2012-09-18 15:30:00,85.1,85.14,85.01,85.13,40800.0,68.477,68.5092,68.4046,68.5012,40800.0
2012-09-18 15:40:00,85.11,85.2,84.99,85.17,61500.0,68.4851,68.5575,68.3885,68.5334,61500.0
2012-09-18 15:50:00,85.17,85.19,85.08,85.19,88300.0,68.5334,68.5495,68.4609,68.5495,88300.0
2012-09-19 09:30:00,85.17,85.63,84.95,84.96,32400.0,68.5334,68.9035,68.3563,68.3644,32400.0
2012-09-19 09:40:00,84.97,85.66,84.97,85.52,21900.0,68.3724,68.9277,68.3724,68.815,21900.0
2012-09-19 09:50:00,85.48,85.63,85.33,85.55,21700.0,68.7828,68.9035,68.6621,68.8391,21700.0
2012-09-19 10:00:00,85.6,86.08,85.56,85.82,27900.0,68.8794,69.2656,68.8472,69.0564,27900.0
2012-09-19 10:10:00,85.87,86.05,85.78,86.04,82300.0,69.0966,69.2415,69.0242,69.2334,82300.0
2012-09-19 10:20:00,86.05,86.15,85.76,85.76,49800.0,69.2415,69.3219,69.0081,69.0081,49800.0
2012-09-19 10:30:00,85.75,85.75,85.36,85.7,30200.0,69.0001,69.0001,68.6863,68.9598,30200.0
2012-09-19 10:40:00,85.73,85.85,85.57,85.85,16400.0,68.984,69.0805,68.8552,69.0805,16400.0
2012-09-19 10:50:00,85.82,85.82,85.66,85.67,14700.0,69.0564,69.0564,68.9277,68.9357,14700.0
2012-09-19 11:00:00,85.64,85.69,85.56,85.57,12700.0,68.9116,68.9518,68.8472,68.8552,12700.0
2012-09-19 11:10:00,85.53,85.65,85.53,85.62,52700.0,68.823,68.9196,68.823,68.8955,52700.0
2012-09-19 11:20:00,85.64,85.97,85.64,85.94,15000.0,68.9116,69.1771,68.9116,69.153,15000.0
2012-09-19 11:30:00,85.92,85.96,85.91,85.94,8400.0,69.1369,69.1691,69.1288,69.153,8400.0
2012-09-19 11:40:00,85.95,86.09,85.92,86.06,15200.0,69.161,69.2737,69.1369,69.2495,15200.0
2012-09-19 11:50:00,86.05,86.06,85.9,85.93,15500.0,69.2415,69.2495,69.1208,69.1449,15500.0
2012-09-19 12:00:00,85.91,85.91,85.71,85.77,48000.0,69.1288,69.1288,68.9679,69.0162,48000.0
2012-09-19 12:10:00,85.78,85.81,85.58,85.62,42800.0,69.0242,69.0484,68.8633,68.8955,42800.0
2012-09-19 12:20:00,85.63,85.94,85.6,85.94,12800.0,68.9035,69.153,68.8794,69.153,12800.0
2012-09-19 12:30:00,85.93,86.02,85.9,86.02,9600.0,69.1449,69.2173,69.1208,69.2173,9600.0
2012-09-19 12:40:00,86.01,86.07,85.82,85.84,19000.0,69.2093,69.2576,69.0564,69.0725,19000.0
2012-09-19 12:50:00,85.83,85.84,85.63,85.77,50500.0,69.0644,69.0725,68.9035,69.0162,50500.0
2012-09-19 13:00:00,85.75,85.83,85.7,85.7,7500.0,69.0001,69.0644,68.9598,68.9598,7500.0
2012-09-19 13:10:00,85.74,85.74,85.59,85.62,5700.0,68.992,68.992,68.8713,68.8955,5700.0
2012-09-19 13:20:00,85.59,85.65,85.55,85.65,5700.0,68.8713,68.9196,68.8391,68.9196,5700.0
2012-09-19 13:30:00,85.67,85.74,85.54,85.56,6400.0,68.9357,68.992,68.8311,68.8472,6400.0
2012-09-19 13:40:00,85.52,85.63,85.51,85.54,6700.0,68.815,68.9035,68.807,68.8311,6700.0
2012-09-19 13:50:00,85.52,85.67,85.52,85.64,9800.0,68.815,68.9357,68.815,68.9116,9800.0
2012-09-19 14:00:00,85.67,85.77,85.67,85.77,7400.0,68.9357,69.0162,68.9357,69.0162,7400.0
2012-09-19 14:10:00,85.79,85.91,85.77,85.91,12300.0,69.0323,69.1288,69.0162,69.1288,12300.0
2012-09-19 14:20:00,85.91,85.97,85.84,85.88,13800.0,69.1288,69.1771,69.0725,69.1047,13800.0
2012-09-19 14:30:00,85.88,85.92,85.83,85.86,6900.0,69.1047,69.1369,69.0644,69.0886,6900.0
2012-09-19 14:40:00,85.86,85.89,85.79,85.88,10400.0,69.0886,69.1127,69.0323,69.1047,10400.0
2012-09-19 14:50:00,85.87,85.87,85.78,85.85,7400.0,69.0966,69.0966,69.0242,69.0805,7400.0
2012-09-19 15:00:00,85.85,85.92,85.79,85.92,11800.0,69.0805,69.1369,69.0323,69.1369,11800.0
2012-09-19 15:10:00,85.89,85.98,85.88,85.95,14300.0,69.1127,69.1851,69.1047,69.161,14300.0
2012-09-19 15:20:00,85.97,86.02,85.94,86.0,31000.0,69.1771,69.2173,69.153,69.2012,31000.0
2012-09-19 15:30:00,85.99,86.05,85.94,86.05,28500.0,69.1932,69.2415,69.153,69.2415,28500.0
2012-09-19 15:40:00,86.07,86.1,86.0,86.06,19800.0,69.2576,69.2817,69.2012,69.2495,19800.0
2012-09-19 15:50:00,86.06,86.08,85.91,85.92,49800.0,69.2495,69.2656,69.1288,69.1369,49800.0
2012-09-20 09:30:00,85.2,85.39,84.58,84.66,56700.0,68.5575,68.7104,68.0586,68.123,56700.0
2012-09-20 09:40:00,84.69,84.74,84.34,84.47,55000.0,68.1471,68.1874,67.8655,67.9701,55000.0
2012-09-20 09:50:00,84.43,84.55,84.35,84.55,40300.0,67.9379,68.0345,67.8735,68.0345,40300.0
2012-09-20 10:00:00,84.55,84.77,84.49,84.67,68500.0,68.0345,68.2115,67.9862,68.131,68500.0
2012-09-20 10:10:00,84.7,85.04,84.65,84.92,36100.0,68.1552,68.4288,68.1149,68.3322,36100.0
2012-09-20 10:20:00,84.89,85.09,84.86,85.0,45900.0,68.3081,68.469,68.2839,68.3966,45900.0
2012-09-20 10:30:00,85.02,85.15,84.97,85.15,11400.0,68.4127,68.5173,68.3724,68.5173,11400.0
2012-09-20 10:40:00,85.17,85.32,85.08,85.22,9000.0,68.5334,68.6541,68.4609,68.5736,9000.0
2012-09-20 10:50:00,85.25,85.25,85.01,85.07,19500.0,68.5977,68.5977,68.4046,68.4529,19500.0
2012-09-20 11:00:00,85.06,85.16,84.97,85.01,31800.0,68.4449,68.5253,68.3724,68.4046,31800.0
2012-09-20 11:10:00,85.01,85.05,84.95,85.04,8400.0,68.4046,68.4368,68.3563,68.4288,8400.0
2012-09-20 11:20:00,85.05,85.22,85.04,85.11,9200.0,68.4368,68.5736,68.4288,68.4851,9200.0
2012-09-20 11:30:00,85.11,85.32,85.07,85.14,17900.0,68.4851,68.6541,68.4529,68.5092,17900.0
2012-09-20 11:40:00,85.15,85.31,85.1,85.29,79700.0,68.5173,68.646,68.477,68.6299,79700.0
2012-09-20 11:50:00,85.3,85.34,85.24,85.26,33100.0,68.638,68.6702,68.5897,68.6058,33100.0
2012-09-20 12:00:00,85.26,85.28,85.22,85.27,37600.0,68.6058,68.6219,68.5736,68.6138,37600.0
2012-09-20 12:10:00,85.27,85.37,85.23,85.33,22200.0,68.6138,68.6943,68.5816,68.6621,22200.0
2012-09-20 12:20:00,85.34,85.34,85.23,85.25,27500.0,68.6702,68.6702,68.5816,68.5977,27500.0
2012-09-20 12:30:00,85.26,85.37,85.25,85.31,12300.0,68.6058,68.6943,68.5977,68.646,12300.0
2012-09-20 12:40:00,85.33,85.33,85.11,85.12,21200.0,68.6621,68.6621,68.4851,68.4931,21200.0
2012-09-20 12:50:00,85.12,85.29,85.1,85.17,14900.0,68.4931,68.6299,68.477,68.5334,14900.0
2012-09-20 13:00:00,85.2,85.2,85.09,85.13,25900.0,68.5575,68.5575,68.469,68.5012,25900.0
2012-09-20 13:10:00,85.15,85.21,85.09,85.12,34100.0,68.5173,68.5656,68.469,68.4931,34100.0
2012-09-20 13:20:00,85.14,85.31,85.1,85.31,8300.0,68.5092,68.646,68.477,68.646,8300.0
2012-09-20 13:30:00,85.3,85.41,85.21,85.32,38300.0,68.638,68.7265,68.5656,68.6541,38300.0
2012-09-20 13:40:00,85.34,85.36,85.28,85.29,18700.0,68.6702,68.6863,68.6219,68.6299,18700.0
2012-09-20 13:50:00,85.29,85.36,85.21,85.23,23000.0,68.6299,68.6863,68.5656,68.5816,23000.0
2012-09-20 14:00:00,85.22,85.29,85.16,85.2,40400.0,68.5736,68.6299,68.5253,68.5575,40400.0
2012-09-20 14:10:00,85.21,85.38,85.21,85.32,29800.0,68.5656,68.7023,68.5656,68.6541,29800.0
2012-09-20 14:20:00,85.33,85.43,85.19,85.26,35400.0,68.6621,68.7426,68.5495,68.6058,35400.0
2012-09-20 14:30:00,85.26,85.32,85.18,85.23,19700.0,68.6058,68.6541,68.5414,68.5816,19700.0
2012-09-20 14:40:00,85.22,85.26,85.17,85.21,33200.0,68.5736,68.6058,68.5334,68.5656,33200.0
2012-09-20 14:50:00,85.21,85.23,85.11,85.19,16700.0,68.5656,68.5816,68.4851,68.5495,16700.0
2012-09-20 15:00:00,85.21,85.22,85.13,85.2,35800.0,68.5656,68.5736,68.5012,68.5575,35800.0
2012-09-20 15:10:00,85.2,85.28,85.18,85.25,16200.0,68.5575,68.6219,68.5414,68.5977,16200.0
2012-09-20 15:20:00,85.24,85.46,85.24,85.43,19300.0,68.5897,68.7667,68.5897,68.7426,19300.0
2012-09-20 15:30:00,85.41,85.63,85.31,85.4,69000.0,68.7265,68.9035,68.646,68.7184,69000.0
2012-09-20 15:40:00,85.39,85.5,85.38,85.47,28000.0,68.7104,68.7989,68.7023,68.7748,28000.0
2012-09-20 15:50:00,85.47,85.63,85.45,85.61,66500.0,68.7748,68.9035,68.7587,68.8874,66500.0
2012-09-21 09:30:00,86.04,86.37,86.02,86.3,152200.0,69.2334,69.499,69.2173,69.4426,152200.0
2012-09-21 09:40:00,86.3,86.3,86.03,86.14,29600.0,69.4426,69.4426,69.2254,69.3139,29600.0
2012-09-21 09:50:00,86.16,86.25,86.05,86.07,20600.0,69.33,69.4024,69.2415,69.2576,20600.0
2012-09-21 10:00:00,86.05,86.08,85.65,85.71,21100.0,69.2415,69.2656,68.9196,68.9679,21100.0
2012-09-21 10:10:00,85.71,85.71,85.49,85.59,12700.0,68.9679,68.9679,68.7909,68.8713,12700.0
2012-09-21 10:20:00,85.59,85.65,85.49,85.55,11100.0,68.8713,68.9196,68.7909,68.8391,11100.0
2012-09-21 10:30:00,85.57,85.76,85.57,85.75,6700.0,68.8552,69.0081,68.8552,69.0001,6700.0
2012-09-21 10:40:00,85.71,85.74,85.57,85.58,11100.0,68.9679,68.992,68.8552,68.8633,11100.0
2012-09-21 10:50:00,85.6,85.63,85.46,85.53,17000.0,68.8794,68.9035,68.7667,68.823,17000.0
2012-09-21 11:00:00,85.56,85.72,85.54,85.7,7100.0,68.8472,68.9759,68.8311,68.9598,7100.0
2012-09-21 11:10:00,85.67,85.71,85.57,85.57,12000.0,68.9357,68.9679,68.8552,68.8552,12000.0
2012-09-21 11:20:00,85.57,85.59,85.42,85.48,6900.0,68.8552,68.8713,68.7345,68.7828,6900.0
2012-09-21 11:30:00,85.53,85.57,85.38,85.4,9900.0,68.823,68.8552,68.7023,68.7184,9900.0
2012-09-21 11:40:00,85.38,85.52,85.36,85.49,9100.0,68.7023,68.815,68.6863,68.7909,9100.0
2012-09-21 11:50:00,85.48,85.5,85.35,85.45,10000.0,68.7828,68.7989,68.6782,68.7587,10000.0
2012-09-21 12:00:00,85.45,85.57,85.41,85.41,7900.0,68.7587,68.8552,68.7265,68.7265,7900.0
2012-09-21 12:10:00,85.38,85.4,85.32,85.32,3500.0,68.7023,68.7184,68.6541,68.6541,3500.0
2012-09-21 12:20:00,85.33,85.35,85.28,85.35,10500.0,68.6621,68.6782,68.6219,68.6782,10500.0
2012-09-21 12:30:00,85.35,85.44,85.35,85.41,4400.0,68.6782,68.7506,68.6782,68.7265,4400.0
2012-09-21 12:40:00,85.42,85.54,85.41,85.48,5000.0,68.7345,68.8311,68.7265,68.7828,5000.0
2012-09-21 12:50:00,85.47,85.48,85.39,85.43,8200.0,68.7748,68.7828,68.7104,68.7426,8200.0
2012-09-21 13:00:00,85.42,85.62,85.42,85.54,5800.0,68.7345,68.8955,68.7345,68.8311,5800.0
2012-09-21 13:10:00,85.53,85.6,85.51,85.58,6200.0,68.823,68.8794,68.807,68.8633,6200.0
2012-09-21 13:20:00,85.57,85.59,85.55,85.55,4700.0,68.8552,68.8713,68.8391,68.8391,4700.0
2012-09-21 13:30:00,85.56,85.67,85.56,85.67,7800.0,68.8472,68.9357,68.8472,68.9357,7800.0
2012-09-21 13:40:00,85.67,85.72,85.62,85.63,10600.0,68.9357,68.9759,68.8955,68.9035,10600.0
2012-09-21 13:50:00,85.63,85.74,85.61,85.73,5800.0,68.9035,68.992,68.8874,68.984,5800.0
2012-09-21 14:00:00,85.7,85.76,85.68,85.73,6700.0,68.9598,69.0081,68.9437,68.984,6700.0
2012-09-21 14:10:00,85.73,85.78,85.65,85.67,12700.0,68.984,69.0242,68.9196,68.9357,12700.0
2012-09-21 14:20:00,85.72,85.87,85.61,85.84,19500.0,68.9759,69.0966,68.8874,69.0725,19500.0
2012-09-21 14:30:00,85.83,85.85,85.72,85.72,9100.0,69.0644,69.0805,68.9759,68.9759,9100.0
2012-09-21 14:40:00,85.72,85.91,85.71,85.87,13500.0,68.9759,69.1288,68.9679,69.0966,13500.0
2012-09-21 14:50:00,85.88,85.88,85.69,85.77,23500.0,69.1047,69.1047,68.9518,69.0162,23500.0
2012-09-21 15:00:00,85.76,85.77,85.63,85.7,19500.0,69.0081,69.0162,68.9035,68.9598,19500.0
2012-09-21 15:10:00,85.7,85.7,85.57,85.66,28300.0,68.9598,68.9598,68.8552,68.9277,28300.0
2012-09-21 15:20:00,85.63,85.71,85.59,85.61,15500.0,68.9035,68.9679,68.8713,68.8874,15500.0
2012-09-21 15:30:00,85.62,85.7,85.57,85.57,18000.0,68.8955,68.9598,68.8552,68.8552,18000.0
2012-09-21 15:40:00,85.57,85.72,85.53,85.6,40200.0,68.8552,68.9759,68.823,68.8794,40200.0
2012-09-21 15:50:00,85.58,85.58,85.39,85.47,53700.0,68.8633,68.8633,68.7104,68.7748,53700.0
2012-09-24 09:30:00,85.0,85.34,84.82,85.23,63700.0,68.3966,68.6702,68.2517,68.5816,63700.0
2012-09-24 09:40:00,85.15,85.25,84.88,84.9,40400.0,68.5173,68.5977,68.3,68.3161,40400.0
2012-09-24 09:50:00,84.95,85.2,84.84,85.07,28600.0,68.3563,68.5575,68.2678,68.4529,28600.0
2012-09-24 10:00:00,85.05,85.1,84.92,84.96,15700.0,68.4368,68.477,68.3322,68.3644,15700.0
2012-09-24 10:10:00,84.98,85.07,84.89,84.93,56800.0,68.3805,68.4529,68.3081,68.3403,56800.0
2012-09-24 10:20:00,84.91,85.05,84.88,85.0,14100.0,68.3242,68.4368,68.3,68.3966,14100.0
2012-09-24 10:30:00,85.08,85.17,85.05,85.09,9700.0,68.4609,68.5334,68.4368,68.469,9700.0
2012-09-24 10:40:00,85.07,85.1,85.0,85.02,9800.0,68.4529,68.477,68.3966,68.4127,9800.0
2012-09-24 10:50:00,85.01,85.33,84.98,85.18,16400.0,68.4046,68.6621,68.3805,68.5414,16400.0
2012-09-24 11:00:00,85.18,85.27,85.15,85.27,12700.0,68.5414,68.6138,68.5173,68.6138,12700.0
2012-09-24 11:10:00,85.26,85.26,85.14,85.24,12800.0,68.6058,68.6058,68.5092,68.5897,12800.0
2012-09-24 11:20:00,85.25,85.27,85.15,85.18,12700.0,68.5977,68.6138,68.5173,68.5414,12700.0
2012-09-24 11:30:00,85.18,85.22,85.14,85.14,16800.0,68.5414,68.5736,68.5092,68.5092,16800.0
2012-09-24 11:40:00,85.15,85.21,85.07,85.15,26700.0,68.5173,68.5656,68.4529,68.5173,26700.0
2012-09-24 11:50:00,85.15,85.16,85.1,85.11,9200.0,68.5173,68.5253,68.477,68.4851,9200.0
2012-09-24 12:00:00,85.09,85.14,85.07,85.11,23700.0,68.469,68.5092,68.4529,68.4851,23700.0
2012-09-24 12:10:00,85.11,85.16,85.11,85.12,7800.0,68.4851,68.5253,68.4851,68.4931,7800.0
2012-09-24 12:20:00,85.13,85.16,85.04,85.09,12700.0,68.5012,68.5253,68.4288,68.469,12700.0
2012-09-24 12:30:00,85.08,85.08,84.93,84.96,12400.0,68.4609,68.4609,68.3403,68.3644,12400.0
2012-09-24 12:40:00,84.96,85.17,84.93,85.17,20700.0,68.3644,68.5334,68.3403,68.5334,20700.0
2012-09-24 12:50:00,85.15,85.2,85.0,85.2,22600.0,68.5173,68.5575,68.3966,68.5575,22600.0
2012-09-24 13:00:00,85.21,85.28,85.18,85.25,20900.0,68.5656,68.6219,68.5414,68.5977,20900.0
2012-09-24 13:10:00,85.25,85.3,85.15,85.23,45300.0,68.5977,68.638,68.5173,68.5816,45300.0
2012-09-24 13:20:00,85.23,85.33,85.22,85.27,8000.0,68.5816,68.6621,68.5736,68.6138,8000.0
2012-09-24 13:30:00,85.27,85.27,85.13,85.2,10000.0,68.6138,68.6138,68.5012,68.5575,10000.0
2012-09-24 13:40:00,85.2,85.2,85.12,85.18,11100.0,68.5575,68.5575,68.4931,68.5414,11100.0
2012-09-24 13:50:00,85.19,85.3,85.17,85.18,7400.0,68.5495,68.638,68.5334,68.5414,7400.0
2012-09-24 14:00:00,85.19,85.28,85.16,85.25,24400.0,68.5495,68.6219,68.5253,68.5977,24400.0
2012-09-24 14:10:00,85.26,85.39,85.23,85.39,10700.0,68.6058,68.7104,68.5816,68.7104,10700.0
2012-09-24 14:20:00,85.39,85.66,85.39,85.62,26800.0,68.7104,68.9277,68.7104,68.8955,26800.0
2012-09-24 14:30:00,85.65,85.72,85.58,85.71,15600.0,68.9196,68.9759,68.8633,68.9679,15600.0
2012-09-24 14:40:00,85.73,85.85,85.71,85.78,19600.0,68.984,69.0805,68.9679,69.0242,19600.0
2012-09-24 14:50:00,85.77,85.96,85.77,85.84,23500.0,69.0162,69.1691,69.0162,69.0725,23500.0
2012-09-24 15:00:00,85.82,85.82,85.6,85.77,17000.0,69.0564,69.0564,68.8794,69.0162,17000.0
2012-09-24 15:10:00,85.79,85.8,85.65,85.78,14900.0,69.0323,69.0403,68.9196,69.0242,14900.0
2012-09-24 15:20:00,85.77,85.85,85.71,85.83,17900.0,69.0162,69.0805,68.9679,69.0644,17900.0
2012-09-24 15:30:00,85.82,85.82,85.66,85.73,22600.0,69.0564,69.0564,68.9277,68.984,22600.0
2012-09-24 15:40:00,85.72,85.76,85.59,85.64,24300.0,68.9759,69.0081,68.8713,68.9116,24300.0
2012-09-24 15:50:00,85.65,85.66,85.5,85.59,47900.0,68.9196,68.9277,68.7989,68.8713,47900.0
2012-09-25 09:30:00,85.04,85.48,84.22,84.59,84400.0,68.4288,68.7828,67.7689,68.0667,84400.0
2012-09-25 09:40:00,84.61,84.68,84.39,84.5,52800.0,68.0828,68.1391,67.9057,67.9942,52800.0
2012-09-25 09:50:00,84.5,84.68,84.43,84.56,113400.0,67.9942,68.1391,67.9379,68.0425,113400.0
2012-09-25 10:00:00,84.6,85.01,84.55,84.97,64200.0,68.0747,68.4046,68.0345,68.3724,64200.0
2012-09-25 10:10:00,84.93,85.35,84.93,85.27,29100.0,68.3403,68.6782,68.3403,68.6138,29100.0
2012-09-25 10:20:00,85.24,85.25,84.89,84.91,27800.0,68.5897,68.5977,68.3081,68.3242,27800.0
2012-09-25 10:30:00,84.89,85.03,84.86,84.96,69400.0,68.3081,68.4207,68.2839,68.3644,69400.0
2012-09-25 10:40:00,84.95,85.05,84.9,84.95,13200.0,68.3563,68.4368,68.3161,68.3563,13200.0
2012-09-25 10:50:00,84.96,85.01,84.88,84.96,18200.0,68.3644,68.4046,68.3,68.3644,18200.0
2012-09-25 11:00:00,84.95,85.08,84.86,84.86,25200.0,68.3563,68.4609,68.2839,68.2839,25200.0
2012-09-25 11:10:00,84.87,84.92,84.81,84.9,48400.0,68.292,68.3322,68.2437,68.3161,48400.0
2012-09-25 11:20:00,84.91,84.92,84.86,84.9,34700.0,68.3242,68.3322,68.2839,68.3161,34700.0
2012-09-25 11:30:00,84.9,84.97,84.89,84.92,24900.0,68.3161,68.3724,68.3081,68.3322,24900.0
2012-09-25 11:40:00,84.92,84.94,84.84,84.87,22800.0,68.3322,68.3483,68.2678,68.292,22800.0
2012-09-25 11:50:00,84.87,84.98,84.86,84.92,18600.0,68.292,68.3805,68.2839,68.3322,18600.0
2012-09-25 12:00:00,84.96,85.01,84.92,84.96,24100.0,68.3644,68.4046,68.3322,68.3644,24100.0
2012-09-25 12:10:00,84.97,85.03,84.85,84.93,30100.0,68.3724,68.4207,68.2759,68.3403,30100.0
2012-09-25 12:20:00,84.95,84.95,84.83,84.94,41600.0,68.3563,68.3563,68.2598,68.3483,41600.0
2012-09-25 12:30:00,84.95,84.95,84.7,84.76,43100.0,68.3563,68.3563,68.1552,68.2035,43100.0
2012-09-25 12:40:00,84.7,84.71,84.57,84.65,37600.0,68.1552,68.1632,68.0506,68.1149,37600.0
2012-09-25 12:50:00,84.65,84.77,84.63,84.74,29100.0,68.1149,68.2115,68.0989,68.1874,29100.0
2012-09-25 13:00:00,84.75,84.78,84.67,84.75,19000.0,68.1954,68.2196,68.131,68.1954,19000.0
2012-09-25 13:10:00,84.76,85.01,84.76,84.88,21500.0,68.2035,68.4046,68.2035,68.3,21500.0
2012-09-25 13:20:00,84.89,84.9,84.81,84.82,34600.0,68.3081,68.3161,68.2437,68.2517,34600.0
2012-09-25 13:30:00,84.83,84.99,84.78,84.78,18500.0,68.2598,68.3885,68.2196,68.2196,18500.0
2012-09-25 13:40:00,84.77,84.78,84.65,84.67,28000.0,68.2115,68.2196,68.1149,68.131,28000.0
2012-09-25 13:50:00,84.68,84.8,84.68,84.79,15800.0,68.1391,68.2356,68.1391,68.2276,15800.0
2012-09-25 14:00:00,84.81,84.81,84.68,84.77,22900.0,68.2437,68.2437,68.1391,68.2115,22900.0
2012-09-25 14:10:00,84.75,84.82,84.54,84.55,26100.0,68.1954,68.2517,68.0264,68.0345,26100.0
2012-09-25 14:20:00,84.54,84.57,84.38,84.4,43200.0,68.0264,68.0506,67.8977,67.9138,43200.0
2012-09-25 14:30:00,84.39,84.48,84.28,84.28,88300.0,67.9057,67.9782,67.8172,67.8172,88300.0
2012-09-25 14:40:00,84.28,84.31,83.92,84.05,38200.0,67.8172,67.8414,67.5275,67.6321,38200.0
2012-09-25 14:50:00,84.06,84.06,83.76,83.78,40400.0,67.6402,67.6402,67.3988,67.4149,40400.0
2012-09-25 15:00:00,83.75,83.91,83.55,83.55,51800.0,67.3907,67.5195,67.2298,67.2298,51800.0
2012-09-25 15:10:00,83.54,83.54,83.24,83.27,57500.0,67.2218,67.2218,66.9804,67.0045,57500.0
2012-09-25 15:20:00,83.25,83.67,83.25,83.52,69400.0,66.9884,67.3264,66.9884,67.2057,69400.0
2012-09-25 15:30:00,83.52,83.68,83.35,83.35,48400.0,67.2057,67.3344,67.0689,67.0689,48400.0
2012-09-25 15:40:00,83.33,83.41,83.12,83.23,48900.0,67.0528,67.1172,66.8838,66.9723,48900.0
2012-09-25 15:50:00,83.23,83.37,83.15,83.16,81600.0,66.9723,67.085,66.9079,66.916,81600.0
2012-09-26 09:30:00,83.1,83.43,82.9,82.94,28400.0,66.8677,67.1333,66.7068,66.739,28400.0
2012-09-26 09:40:00,82.95,82.95,82.16,82.48,57700.0,66.747,66.747,66.1113,66.3688,57700.0
2012-09-26 09:50:00,82.5,82.62,82.43,82.45,31200.0,66.3849,66.4815,66.3286,66.3447,31200.0
2012-09-26 10:00:00,82.48,82.49,82.28,82.48,60800.0,66.3688,66.3769,66.2079,66.3688,60800.0
2012-09-26 10:10:00,82.48,82.55,82.36,82.55,41000.0,66.3688,66.4251,66.2723,66.4251,41000.0
2012-09-26 10:20:00,82.52,82.55,82.31,82.31,41700.0,66.401,66.4251,66.232,66.232,41700.0
2012-09-26 10:30:00,82.39,82.4,81.89,81.96,56500.0,66.2964,66.3044,65.8941,65.9504,56500.0
2012-09-26 10:40:00,81.96,82.18,81.93,82.07,31300.0,65.9504,66.1274,65.9263,66.0389,31300.0
2012-09-26 10:50:00,82.01,82.15,81.91,81.91,25000.0,65.9906,66.1033,65.9102,65.9102,25000.0
2012-09-26 11:00:00,81.91,82.15,81.88,82.01,25300.0,65.9102,66.1033,65.886,65.9906,25300.0
2012-09-26 11:10:00,82.01,82.02,81.84,81.97,43500.0,65.9906,65.9987,65.8538,65.9584,43500.0
2012-09-26 11:20:00,81.98,82.14,81.95,82.08,27700.0,65.9665,66.0952,65.9423,66.047,27700.0
2012-09-26 11:30:00,82.06,82.07,81.88,81.92,30300.0,66.0309,66.0389,65.886,65.9182,30300.0
2012-09-26 11:40:00,81.95,82.28,81.92,82.03,29300.0,65.9423,66.2079,65.9182,66.0067,29300.0
2012-09-26 11:50:00,82.03,82.23,82.0,82.14,23200.0,66.0067,66.1677,65.9826,66.0952,23200.0
2012-09-26 12:00:00,82.17,82.48,82.17,82.47,23700.0,66.1194,66.3688,66.1194,66.3608,23700.0
2012-09-26 12:10:00,82.46,82.66,82.38,82.59,39000.0,66.3527,66.5137,66.2884,66.4573,39000.0
2012-09-26 12:20:00,82.56,82.7,82.5,82.53,27200.0,66.4332,66.5458,66.3849,66.4091,27200.0
2012-09-26 12:30:00,82.55,82.7,82.53,82.7,7800.0,66.4251,66.5458,66.4091,66.5458,7800.0
2012-09-26 12:40:00,82.69,82.72,82.59,82.6,5500.0,66.5378,66.5619,66.4573,66.4654,5500.0
2012-09-26 12:50:00,82.59,82.83,82.56,82.68,9800.0,66.4573,66.6505,66.4332,66.5298,9800.0
2012-09-26 13:00:00,82.68,82.89,82.67,82.76,10800.0,66.5298,66.6987,66.5217,66.5941,10800.0
2012-09-26 13:10:00,82.76,82.82,82.73,82.77,8400.0,66.5941,66.6424,66.57,66.6022,8400.0
2012-09-26 13:20:00,82.75,82.85,82.7,82.83,8300.0,66.5861,66.6665,66.5458,66.6505,8300.0
2012-09-26 13:30:00,82.82,82.86,82.73,82.73,8000.0,66.6424,66.6746,66.57,66.57,8000.0
2012-09-26 13:40:00,82.72,82.77,82.56,82.57,7800.0,66.5619,66.6022,66.4332,66.4412,7800.0
2012-09-26 13:50:00,82.57,82.65,82.43,82.45,9100.0,66.4412,66.5056,66.3286,66.3447,9100.0
2012-09-26 14:00:00,82.44,82.7,82.44,82.59,11700.0,66.3366,66.5458,66.3366,66.4573,11700.0
2012-09-26 14:10:00,82.58,82.58,82.41,82.47,10200.0,66.4493,66.4493,66.3125,66.3608,10200.0
2012-09-26 14:20:00,82.49,82.61,82.4,82.4,14300.0,66.3769,66.4734,66.3044,66.3044,14300.0
2012-09-26 14:30:00,82.42,82.57,82.33,82.57,22100.0,66.3205,66.4412,66.2481,66.4412,22100.0
2012-09-26 14:40:00,82.57,82.65,82.54,82.58,14000.0,66.4412,66.5056,66.4171,66.4493,14000.0
2012-09-26 14:50:00,82.57,82.6,82.48,82.58,20600.0,66.4412,66.4654,66.3688,66.4493,20600.0
2012-09-26 15:00:00,82.58,82.58,82.35,82.4,24600.0,66.4493,66.4493,66.2642,66.3044,24600.0
2012-09-26 15:10:00,82.4,82.6,82.35,82.51,26200.0,66.3044,66.4654,66.2642,66.393,26200.0
2012-09-26 15:20:00,82.5,82.61,82.42,82.42,30700.0,66.3849,66.4734,66.3205,66.3205,30700.0
2012-09-26 15:30:00,82.44,82.45,82.23,82.38,37400.0,66.3366,66.3447,66.1677,66.2884,37400.0
2012-09-26 15:40:00,82.39,82.42,82.25,82.35,40500.0,66.2964,66.3205,66.1837,66.2642,40500.0
2012-09-26 15:50:00,82.33,82.41,82.26,82.27,103200.0,66.2481,66.3125,66.1918,66.1998,103200.0
2012-09-27 09:30:00,82.9,83.38,82.63,83.07,50600.0,66.7068,67.093,66.4895,66.8436,50600.0
2012-09-27 09:40:00,83.07,83.14,82.8,83.14,45800.0,66.8436,66.8999,66.6263,66.8999,45800.0
2012-09-27 09:50:00,83.14,83.23,82.85,82.93,33200.0,66.8999,66.9723,66.6665,66.7309,33200.0
2012-09-27 10:00:00,82.93,82.96,82.64,82.86,18700.0,66.7309,66.7551,66.4976,66.6746,18700.0
2012-09-27 10:10:00,82.83,83.03,82.7,82.97,19100.0,66.6505,66.8114,66.5458,66.7631,19100.0
2012-09-27 10:20:00,82.97,83.08,82.92,83.0,10300.0,66.7631,66.8516,66.7229,66.7872,10300.0
2012-09-27 10:30:00,83.01,83.01,82.78,82.82,44600.0,66.7953,66.7953,66.6102,66.6424,44600.0
2012-09-27 10:40:00,82.84,83.13,82.77,83.13,52700.0,66.6585,66.8919,66.6022,66.8919,52700.0
2012-09-27 10:50:00,83.13,83.21,83.05,83.13,17900.0,66.8919,66.9562,66.8275,66.8919,17900.0
2012-09-27 11:00:00,83.1,83.21,83.07,83.14,16900.0,66.8677,66.9562,66.8436,66.8999,16900.0
2012-09-27 11:10:00,83.11,83.37,83.09,83.33,46000.0,66.8758,67.085,66.8597,67.0528,46000.0
2012-09-27 11:20:00,83.33,83.45,83.08,83.28,18500.0,67.0528,67.1493,66.8516,67.0126,18500.0
2012-09-27 11:30:00,83.27,83.44,83.22,83.37,21000.0,67.0045,67.1413,66.9643,67.085,21000.0
2012-09-27 11:40:00,83.37,83.46,83.32,83.38,23400.0,67.085,67.1574,67.0447,67.093,23400.0
2012-09-27 11:50:00,83.38,83.82,83.3,83.77,83000.0,67.093,67.4471,67.0286,67.4068,83000.0
2012-09-27 12:00:00,83.74,83.9,83.69,83.78,29000.0,67.3827,67.5114,67.3425,67.4149,29000.0
2012-09-27 12:10:00,83.79,83.94,83.74,83.85,63600.0,67.4229,67.5436,67.3827,67.4712,63600.0
2012-09-27 12:20:00,83.87,84.11,83.78,84.03,37900.0,67.4873,67.6804,67.4149,67.6161,37900.0
2012-09-27 12:30:00,84.04,84.14,83.99,84.03,7900.0,67.6241,67.7046,67.5839,67.6161,7900.0
2012-09-27 12:40:00,84.0,84.09,83.87,83.99,45500.0,67.5919,67.6643,67.4873,67.5839,45500.0
2012-09-27 12:50:00,83.97,84.03,83.91,83.98,7300.0,67.5678,67.6161,67.5195,67.5758,7300.0
2012-09-27 13:00:00,84.01,84.05,83.95,83.96,7600.0,67.6,67.6321,67.5517,67.5597,7600.0
2012-09-27 13:10:00,83.97,84.09,83.97,84.04,7700.0,67.5678,67.6643,67.5678,67.6241,7700.0
2012-09-27 13:20:00,84.02,84.07,84.0,84.04,9400.0,67.608,67.6482,67.5919,67.6241,9400.0
2012-09-27 13:30:00,84.07,84.19,84.02,84.19,9300.0,67.6482,67.7448,67.608,67.7448,9300.0
2012-09-27 13:40:00,84.16,84.28,84.13,84.14,9400.0,67.7207,67.8172,67.6965,67.7046,9400.0
2012-09-27 13:50:00,84.17,84.19,84.07,84.1,10900.0,67.7287,67.7448,67.6482,67.6724,10900.0
2012-09-27 14:00:00,84.11,84.12,83.9,83.95,36600.0,67.6804,67.6885,67.5114,67.5517,36600.0
2012-09-27 14:10:00,83.95,83.96,83.8,83.87,23200.0,67.5517,67.5597,67.431,67.4873,23200.0
2012-09-27 14:20:00,83.87,83.88,83.74,83.8,19700.0,67.4873,67.4954,67.3827,67.431,19700.0
2012-09-27 14:30:00,83.83,83.87,83.75,83.78,21600.0,67.4551,67.4873,67.3907,67.4149,21600.0
2012-09-27 14:40:00,83.78,83.9,83.73,83.83,34000.0,67.4149,67.5114,67.3747,67.4551,34000.0
2012-09-27 14:50:00,83.83,83.9,83.59,83.69,32100.0,67.4551,67.5114,67.262,67.3425,32100.0
2012-09-27 15:00:00,83.68,83.79,83.57,83.71,38900.0,67.3344,67.4229,67.2459,67.3586,38900.0
2012-09-27 15:10:00,83.71,83.71,83.53,83.57,36200.0,67.3586,67.3586,67.2137,67.2459,36200.0
2012-09-27 15:20:00,83.57,83.61,83.49,83.5,32400.0,67.2459,67.2781,67.1815,67.1896,32400.0
2012-09-27 15:30:00,83.49,83.65,83.46,83.53,62100.0,67.1815,67.3103,67.1574,67.2137,62100.0
2012-09-27 15:40:00,83.52,83.65,83.41,83.64,61000.0,67.2057,67.3103,67.1172,67.3022,61000.0
2012-09-27 15:50:00,83.62,83.68,83.59,83.67,65700.0,67.2861,67.3344,67.262,67.3264,65700.0
2012-09-28 09:30:00,83.17,83.61,82.83,83.49,51600.0,66.924,67.2781,66.6505,67.1815,51600.0
2012-09-28 09:40:00,83.52,83.53,82.17,82.72,77700.0,67.2057,67.2137,66.1194,66.5619,77700.0
2012-09-28 09:50:00,82.68,82.94,82.59,82.9,39600.0,66.5298,66.739,66.4573,66.7068,39600.0
2012-09-28 10:00:00,82.88,83.36,82.88,83.21,41400.0,66.6907,67.0769,66.6907,66.9562,41400.0
2012-09-28 10:10:00,83.33,83.51,83.18,83.18,24200.0,67.0528,67.1976,66.9321,66.9321,24200.0
2012-09-28 10:20:00,83.23,83.29,82.95,83.13,24200.0,66.9723,67.0206,66.747,66.8919,24200.0
2012-09-28 10:30:00,83.11,83.22,83.0,83.2,23000.0,66.8758,66.9643,66.7872,66.9482,23000.0
2012-09-28 10:40:00,83.19,83.36,83.07,83.34,16300.0,66.9401,67.0769,66.8436,67.0608,16300.0
2012-09-28 10:50:00,83.36,83.45,83.09,83.21,23000.0,67.0769,67.1493,66.8597,66.9562,23000.0
2012-09-28 11:00:00,83.23,83.27,83.06,83.19,20900.0,66.9723,67.0045,66.8355,66.9401,20900.0
2012-09-28 11:10:00,83.18,83.22,83.06,83.2,21500.0,66.9321,66.9643,66.8355,66.9482,21500.0
2012-09-28 11:20:00,83.19,83.36,83.18,83.24,16600.0,66.9401,67.0769,66.9321,66.9804,16600.0
2012-09-28 11:30:00,83.21,83.42,83.2,83.34,21100.0,66.9562,67.1252,66.9482,67.0608,21100.0
2012-09-28 11:40:00,83.32,83.59,83.32,83.55,15000.0,67.0447,67.262,67.0447,67.2298,15000.0
2012-09-28 11:50:00,83.55,83.63,83.38,83.63,24700.0,67.2298,67.2942,67.093,67.2942,24700.0
2012-09-28 12:00:00,83.6,83.66,83.36,83.66,23300.0,67.27,67.3183,67.0769,67.3183,23300.0
2012-09-28 12:10:00,83.66,83.95,83.66,83.86,6500.0,67.3183,67.5517,67.3183,67.4793,6500.0
2012-09-28 12:20:00,83.84,83.86,83.52,83.61,10400.0,67.4632,67.4793,67.2057,67.2781,10400.0
2012-09-28 12:30:00,83.59,83.78,83.59,83.69,7300.0,67.262,67.4149,67.262,67.3425,7300.0
2012-09-28 12:40:00,83.67,83.7,83.58,83.61,8700.0,67.3264,67.3505,67.254,67.2781,8700.0
2012-09-28 12:50:00,83.58,83.73,83.56,83.73,8300.0,67.254,67.3747,67.2379,67.3747,8300.0
2012-09-28 13:00:00,83.75,83.79,83.57,83.66,7000.0,67.3907,67.4229,67.2459,67.3183,7000.0
2012-09-28 13:10:00,83.66,83.7,83.48,83.67,6300.0,67.3183,67.3505,67.1735,67.3264,6300.0
2012-09-28 13:20:00,83.67,83.88,83.66,83.77,11400.0,67.3264,67.4954,67.3183,67.4068,11400.0
2012-09-28 13:30:00,83.81,84.06,83.8,84.06,18400.0,67.439,67.6402,67.431,67.6402,18400.0
2012-09-28 13:40:00,84.08,84.15,84.02,84.06,6200.0,67.6563,67.7126,67.608,67.6402,6200.0
2012-09-28 13:50:00,84.06,84.06,83.92,84.01,22600.0,67.6402,67.6402,67.5275,67.6,22600.0
2012-09-28 14:00:00,84.02,84.02,83.75,83.78,14800.0,67.608,67.608,67.3907,67.4149,14800.0
2012-09-28 14:10:00,83.76,83.95,83.74,83.81,14300.0,67.3988,67.5517,67.3827,67.439,14300.0
2012-09-28 14:20:00,83.8,83.88,83.72,83.73,12800.0,67.431,67.4954,67.3666,67.3747,12800.0
2012-09-28 14:30:00,83.73,83.81,83.55,83.76,17900.0,67.3747,67.439,67.2298,67.3988,17900.0
2012-09-28 14:40:00,83.75,83.88,83.71,83.79,13500.0,67.3907,67.4954,67.3586,67.4229,13500.0
2012-09-28 14:50:00,83.82,83.82,83.67,83.67,20000.0,67.4471,67.4471,67.3264,67.3264,20000.0
2012-09-28 15:00:00,83.66,83.72,83.61,83.65,14000.0,67.3183,67.3666,67.2781,67.3103,14000.0
2012-09-28 15:10:00,83.63,83.81,83.51,83.51,19600.0,67.2942,67.439,67.1976,67.1976,19600.0
2012-09-28 15:20:00,83.56,83.6,83.43,83.54,30900.0,67.2379,67.27,67.1333,67.2218,30900.0
2012-09-28 15:30:00,83.52,83.6,83.32,83.36,36300.0,67.2057,67.27,67.0447,67.0769,36300.0
2012-09-28 15:40:00,83.34,83.74,83.34,83.55,64700.0,67.0608,67.3827,67.0608,67.2298,64700.0
2012-09-28 15:50:00,83.58,83.67,83.48,83.57,142900.0,67.254,67.3264,67.1735,67.2459,142900.0
2012-10-01 09:30:00,83.77,84.38,83.71,84.26,35800.0,67.4068,67.8977,67.3586,67.8011,35800.0
2012-10-01 09:40:00,84.2,84.25,83.87,83.91,24900.0,67.7528,67.7931,67.4873,67.5195,24900.0
2012-10-01 09:50:00,83.84,83.95,83.75,83.87,22000.0,67.4632,67.5517,67.3907,67.4873,22000.0
2012-10-01 10:00:00,83.9,85.25,83.89,85.15,71100.0,67.5114,68.5977,67.5034,68.5173,71100.0
2012-10-01 10:10:00,85.15,85.15,84.96,85.09,26400.0,68.5173,68.5173,68.3644,68.469,26400.0
2012-10-01 10:20:00,85.1,85.16,84.92,85.0,46100.0,68.477,68.5253,68.3322,68.3966,46100.0
2012-10-01 10:30:00,84.99,85.31,84.95,85.31,33900.0,68.3885,68.646,68.3563,68.646,33900.0
2012-10-01 10:40:00,85.29,85.34,84.95,84.95,32400.0,68.6299,68.6702,68.3563,68.3563,32400.0
2012-10-01 10:50:00,84.95,85.02,84.8,84.89,21900.0,68.3563,68.4127,68.2356,68.3081,21900.0
2012-10-01 11:00:00,84.92,85.14,84.91,84.91,22000.0,68.3322,68.5092,68.3242,68.3242,22000.0
2012-10-01 11:10:00,84.92,85.05,84.82,84.92,38100.0,68.3322,68.4368,68.2517,68.3322,38100.0
2012-10-01 11:20:00,84.91,84.97,84.74,84.8,19200.0,68.3242,68.3724,68.1874,68.2356,19200.0
2012-10-01 11:30:00,84.82,84.82,84.67,84.67,11800.0,68.2517,68.2517,68.131,68.131,11800.0
2012-10-01 11:40:00,84.7,84.79,84.69,84.73,12100.0,68.1552,68.2276,68.1471,68.1793,12100.0
2012-10-01 11:50:00,84.73,84.73,84.42,84.51,20500.0,68.1793,68.1793,67.9299,68.0023,20500.0
2012-10-01 12:00:00,84.5,84.61,84.5,84.61,27400.0,67.9942,68.0828,67.9942,68.0828,27400.0
2012-10-01 12:10:00,84.62,84.78,84.54,84.72,16100.0,68.0908,68.2196,68.0264,68.1713,16100.0
2012-10-01 12:20:00,84.67,84.73,84.57,84.62,17800.0,68.131,68.1793,68.0506,68.0908,17800.0
2012-10-01 12:30:00,84.62,84.69,84.5,84.65,13700.0,68.0908,68.1471,67.9942,68.1149,13700.0
2012-10-01 12:40:00,84.62,84.78,84.33,84.34,15300.0,68.0908,68.2196,67.8575,67.8655,15300.0
2012-10-01 12:50:00,84.3,84.43,84.23,84.33,18000.0,67.8333,67.9379,67.777,67.8575,18000.0
2012-10-01 13:00:00,84.35,84.35,84.01,84.01,21700.0,67.8735,67.8735,67.6,67.6,21700.0
2012-10-01 13:10:00,84.01,84.01,83.81,83.92,22200.0,67.6,67.6,67.439,67.5275,22200.0
2012-10-01 13:20:00,83.92,84.02,83.8,83.94,17200.0,67.5275,67.608,67.431,67.5436,17200.0
2012-10-01 13:30:00,83.95,83.96,83.67,83.73,18800.0,67.5517,67.5597,67.3264,67.3747,18800.0
2012-10-01 13:40:00,83.68,83.92,83.63,83.87,20800.0,67.3344,67.5275,67.2942,67.4873,20800.0
2012-10-01 13:50:00,83.88,83.93,83.8,83.89,23000.0,67.4954,67.5356,67.431,67.5034,23000.0
2012-10-01 14:00:00,83.88,84.06,83.84,84.0,23300.0,67.4954,67.6402,67.4632,67.5919,23300.0
2012-10-01 14:10:00,84.01,84.06,83.77,83.83,20000.0,67.6,67.6402,67.4068,67.4551,20000.0
2012-10-01 14:20:00,83.86,84.04,83.84,83.99,23300.0,67.4793,67.6241,67.4632,67.5839,23300.0
2012-10-01 14:30:00,84.0,84.1,83.89,83.99,18800.0,67.5919,67.6724,67.5034,67.5839,18800.0
2012-10-01 14:40:00,83.99,84.06,83.84,83.86,20500.0,67.5839,67.6402,67.4632,67.4793,20500.0
2012-10-01 14:50:00,83.87,83.93,83.82,83.86,26900.0,67.4873,67.5356,67.4471,67.4793,26900.0
2012-10-01 15:00:00,83.85,83.87,83.63,83.7,20700.0,67.4712,67.4873,67.2942,67.3505,20700.0
2012-10-01 15:10:00,83.7,83.71,83.45,83.52,20700.0,67.3505,67.3586,67.1493,67.2057,20700.0
2012-10-01 15:20:00,83.47,83.47,83.25,83.45,42100.0,67.1654,67.1654,66.9884,67.1493,42100.0
2012-10-01 15:30:00,83.44,83.55,83.28,83.41,22700.0,67.1413,67.2298,67.0126,67.1172,22700.0
2012-10-01 15:40:00,83.41,83.64,83.3,83.39,37900.0,67.1172,67.3022,67.0286,67.1011,37900.0
2012-10-01 15:50:00,83.43,83.55,83.32,83.44,54800.0,67.1333,67.2298,67.0447,67.1413,54800.0
2012-10-02 09:30:00,83.76,84.18,83.51,83.8,26800.0,67.3988,67.7368,67.1976,67.431,26800.0
2012-10-02 09:40:00,83.76,83.95,83.7,83.81,15300.0,67.3988,67.5517,67.3505,67.439,15300.0
2012-10-02 09:50:00,83.75,83.84,83.61,83.65,13500.0,67.3907,67.4632,67.2781,67.3103,13500.0
2012-10-02 10:00:00,83.63,83.64,83.42,83.62,36100.0,67.2942,67.3022,67.1252,67.2861,36100.0
2012-10-02 10:10:00,83.63,83.67,83.47,83.67,22800.0,67.2942,67.3264,67.1654,67.3264,22800.0
2012-10-02 10:20:00,83.61,83.84,83.59,83.84,17300.0,67.2781,67.4632,67.262,67.4632,17300.0
2012-10-02 10:30:00,83.88,84.09,83.8,83.86,17400.0,67.4954,67.6643,67.431,67.4793,17400.0
2012-10-02 10:40:00,83.9,83.99,83.79,83.84,9300.0,67.5114,67.5839,67.4229,67.4632,9300.0
2012-10-02 10:50:00,83.83,83.87,83.58,83.66,14100.0,67.4551,67.4873,67.254,67.3183,14100.0
2012-10-02 11:00:00,83.65,83.76,83.58,83.58,6100.0,67.3103,67.3988,67.254,67.254,6100.0
2012-10-02 11:10:00,83.59,83.73,83.57,83.65,16400.0,67.262,67.3747,67.2459,67.3103,16400.0
2012-10-02 11:20:00,83.65,83.69,83.51,83.58,28100.0,67.3103,67.3425,67.1976,67.254,28100.0
2012-10-02 11:30:00,83.57,83.79,83.3,83.3,40400.0,67.2459,67.4229,67.0286,67.0286,40400.0
2012-10-02 11:40:00,83.3,83.48,83.19,83.36,12700.0,67.0286,67.1735,66.9401,67.0769,12700.0
2012-10-02 11:50:00,83.3,83.45,83.22,83.31,11200.0,67.0286,67.1493,66.9643,67.0367,11200.0
2012-10-02 12:00:00,83.29,83.44,83.25,83.39,7600.0,67.0206,67.1413,66.9884,67.1011,7600.0
2012-10-02 12:10:00,83.39,83.52,83.32,83.44,22200.0,67.1011,67.2057,67.0447,67.1413,22200.0
2012-10-02 12:20:00,83.49,83.54,83.4,83.49,16600.0,67.1815,67.2218,67.1091,67.1815,16600.0
2012-10-02 12:30:00,83.45,83.55,83.38,83.47,11300.0,67.1493,67.2298,67.093,67.1654,11300.0
2012-10-02 12:40:00,83.43,83.55,83.39,83.41,7300.0,67.1333,67.2298,67.1011,67.1172,7300.0
2012-10-02 12:50:00,83.46,83.59,83.44,83.44,9000.0,67.1574,67.262,67.1413,67.1413,9000.0
2012-10-02 13:00:00,83.41,83.55,83.41,83.54,8000.0,67.1172,67.2298,67.1172,67.2218,8000.0
2012-10-02 13:10:00,83.55,83.6,83.54,83.58,7900.0,67.2298,67.27,67.2218,67.254,7900.0
2012-10-02 13:20:00,83.6,83.6,83.41,83.5,9200.0,67.27,67.27,67.1172,67.1896,9200.0
2012-10-02 13:30:00,83.5,83.57,83.37,83.57,22200.0,67.1896,67.2459,67.085,67.2459,22200.0
2012-10-02 13:40:00,83.57,83.59,83.46,83.5,9300.0,67.2459,67.262,67.1574,67.1896,9300.0
2012-10-02 13:50:00,83.5,83.51,83.24,83.47,15100.0,67.1896,67.1976,66.9804,67.1654,15100.0
2012-10-02 14:00:00,83.42,83.5,83.39,83.44,8200.0,67.1252,67.1896,67.1011,67.1413,8200.0
2012-10-02 14:10:00,83.47,83.52,83.34,83.35,14200.0,67.1654,67.2057,67.0608,67.0689,14200.0
2012-10-02 14:20:00,83.36,83.41,83.02,83.12,26200.0,67.0769,67.1172,66.8033,66.8838,26200.0
2012-10-02 14:30:00,83.13,83.31,83.09,83.2,25700.0,66.8919,67.0367,66.8597,66.9482,25700.0
2012-10-02 14:40:00,83.19,83.23,83.04,83.13,21500.0,66.9401,66.9723,66.8194,66.8919,21500.0
2012-10-02 14:50:00,83.13,83.2,83.03,83.13,18400.0,66.8919,66.9482,66.8114,66.8919,18400.0
2012-10-02 15:00:00,83.12,83.29,83.07,83.24,27400.0,66.8838,67.0206,66.8436,66.9804,27400.0
2012-10-02 15:10:00,83.25,83.32,83.1,83.28,19000.0,66.9884,67.0447,66.8677,67.0126,19000.0
2012-10-02 15:20:00,83.32,83.36,83.23,83.32,21000.0,67.0447,67.0769,66.9723,67.0447,21000.0
2012-10-02 15:30:00,83.34,83.42,83.27,83.37,32300.0,67.0608,67.1252,67.0045,67.085,32300.0
2012-10-02 15:40:00,83.4,83.55,83.31,83.46,34700.0,67.1091,67.2298,67.0367,67.1574,34700.0
2012-10-02 15:50:00,83.48,83.61,83.45,83.6,45700.0,67.1735,67.2781,67.1493,67.27,45700.0
2012-10-03 09:30:00,83.72,84.0,83.46,83.56,18200.0,67.3666,67.5919,67.1574,67.2379,18200.0
2012-10-03 09:40:00,83.53,83.72,83.45,83.47,7800.0,67.2137,67.3666,67.1493,67.1654,7800.0
2012-10-03 09:50:00,83.51,83.67,83.34,83.36,5400.0,67.1976,67.3264,67.0608,67.0769,5400.0
2012-10-03 10:00:00,83.51,83.6,83.07,83.41,12400.0,67.1976,67.27,66.8436,67.1172,12400.0
2012-10-03 10:10:00,83.4,83.77,83.39,83.71,13300.0,67.1091,67.4068,67.1011,67.3586,13300.0
2012-10-03 10:20:00,83.76,83.8,83.7,83.7,11500.0,67.3988,67.431,67.3505,67.3505,11500.0
2012-10-03 10:30:00,83.77,83.78,83.66,83.69,16800.0,67.4068,67.4149,67.3183,67.3425,16800.0
2012-10-03 10:40:00,83.66,83.68,83.5,83.5,10600.0,67.3183,67.3344,67.1896,67.1896,10600.0
2012-10-03 10:50:00,83.51,83.63,83.46,83.54,6400.0,67.1976,67.2942,67.1574,67.2218,6400.0
2012-10-03 11:00:00,83.56,83.8,83.54,83.78,12400.0,67.2379,67.431,67.2218,67.4149,12400.0
2012-10-03 11:10:00,83.78,84.11,83.78,83.9,22900.0,67.4149,67.6804,67.4149,67.5114,22900.0
2012-10-03 11:20:00,83.84,83.96,83.74,83.75,8200.0,67.4632,67.5597,67.3827,67.3907,8200.0
2012-10-03 11:30:00,83.71,83.8,83.67,83.75,9000.0,67.3586,67.431,67.3264,67.3907,9000.0
2012-10-03 11:40:00,83.75,83.98,83.75,83.89,15400.0,67.3907,67.5758,67.3907,67.5034,15400.0
2012-10-03 11:50:00,83.87,83.93,83.79,83.87,9000.0,67.4873,67.5356,67.4229,67.4873,9000.0
2012-10-03 12:00:00,83.85,83.92,83.78,83.87,6600.0,67.4712,67.5275,67.4149,67.4873,6600.0
2012-10-03 12:10:00,83.87,83.93,83.86,83.88,2600.0,67.4873,67.5356,67.4793,67.4954,2600.0
2012-10-03 12:20:00,83.88,83.89,83.78,83.83,4900.0,67.4954,67.5034,67.4149,67.4551,4900.0
2012-10-03 12:30:00,83.88,83.96,83.87,83.89,5600.0,67.4954,67.5597,67.4873,67.5034,5600.0
2012-10-03 12:40:00,83.89,83.89,83.77,83.77,4500.0,67.5034,67.5034,67.4068,67.4068,4500.0
2012-10-03 12:50:00,83.81,83.9,83.7,83.76,5800.0,67.439,67.5114,67.3505,67.3988,5800.0
2012-10-03 13:00:00,83.76,83.83,83.7,83.7,5400.0,67.3988,67.4551,67.3505,67.3505,5400.0
2012-10-03 13:10:00,83.71,83.78,83.71,83.77,3200.0,67.3586,67.4149,67.3586,67.4068,3200.0
2012-10-03 13:20:00,83.8,83.83,83.74,83.78,10000.0,67.431,67.4551,67.3827,67.4149,10000.0
2012-10-03 13:30:00,83.75,83.78,83.3,83.43,10400.0,67.3907,67.4149,67.0286,67.1333,10400.0
2012-10-03 13:40:00,83.42,83.51,83.32,83.46,9200.0,67.1252,67.1976,67.0447,67.1574,9200.0
2012-10-03 13:50:00,83.47,83.49,83.24,83.3,32200.0,67.1654,67.1815,66.9804,67.0286,32200.0
2012-10-03 14:00:00,83.3,83.39,83.21,83.38,19400.0,67.0286,67.1011,66.9562,67.093,19400.0
2012-10-03 14:10:00,83.39,83.49,83.37,83.39,11600.0,67.1011,67.1815,67.085,67.1011,11600.0
2012-10-03 14:20:00,83.39,83.46,83.31,83.33,12900.0,67.1011,67.1574,67.0367,67.0528,12900.0
2012-10-03 14:30:00,83.32,83.51,83.31,83.45,14100.0,67.0447,67.1976,67.0367,67.1493,14100.0
2012-10-03 14:40:00,83.44,83.52,83.42,83.48,10700.0,67.1413,67.2057,67.1252,67.1735,10700.0
2012-10-03 14:50:00,83.46,83.51,83.31,83.42,17000.0,67.1574,67.1976,67.0367,67.1252,17000.0
2012-10-03 15:00:00,83.42,83.43,83.3,83.42,26900.0,67.1252,67.1333,67.0286,67.1252,26900.0
2012-10-03 15:10:00,83.41,83.47,83.32,83.39,20900.0,67.1172,67.1654,67.0447,67.1011,20900.0
2012-10-03 15:20:00,83.4,83.51,83.29,83.37,24000.0,67.1091,67.1976,67.0206,67.085,24000.0
2012-10-03 15:30:00,83.4,83.46,83.31,83.43,31000.0,67.1091,67.1574,67.0367,67.1333,31000.0
2012-10-03 15:40:00,83.47,83.53,83.39,83.45,28700.0,67.1654,67.2137,67.1011,67.1493,28700.0
2012-10-03 15:50:00,83.43,83.54,83.41,83.52,33600.0,67.1333,67.2218,67.1172,67.2057,33600.0
2012-10-04 09:30:00,84.0,84.2,83.79,83.83,15200.0,67.5919,67.7528,67.4229,67.4551,15200.0
2012-10-04 09:40:00,83.83,83.9,83.71,83.82,7100.0,67.4551,67.5114,67.3586,67.4471,7100.0
2012-10-04 09:50:00,83.85,83.85,83.54,83.66,26500.0,67.4712,67.4712,67.2218,67.3183,26500.0
2012-10-04 10:00:00,83.73,84.06,83.6,84.05,24300.0,67.3747,67.6402,67.27,67.6321,24300.0
2012-10-04 10:10:00,84.1,84.25,83.96,84.05,25400.0,67.6724,67.7931,67.5597,67.6321,25400.0
2012-10-04 10:20:00,84.0,84.21,83.93,83.96,34700.0,67.5919,67.7609,67.5356,67.5597,34700.0
2012-10-04 10:30:00,83.94,83.97,83.83,83.9,10100.0,67.5436,67.5678,67.4551,67.5114,10100.0
2012-10-04 10:40:00,83.92,83.97,83.81,83.95,11000.0,67.5275,67.5678,67.439,67.5517,11000.0
2012-10-04 10:50:00,84.0,84.01,83.92,84.0,7700.0,67.5919,67.6,67.5275,67.5919,7700.0
2012-10-04 11:00:00,83.95,84.01,83.7,83.77,11300.0,67.5517,67.6,67.3505,67.4068,11300.0
2012-10-04 11:10:00,83.78,83.81,83.65,83.66,20500.0,67.4149,67.439,67.3103,67.3183,20500.0
2012-10-04 11:20:00,83.67,83.67,83.43,83.43,12100.0,67.3264,67.3264,67.1333,67.1333,12100.0
2012-10-04 11:30:00,83.38,83.61,83.38,83.51,12300.0,67.093,67.2781,67.093,67.1976,12300.0
2012-10-04 11:40:00,83.51,83.57,83.5,83.55,12700.0,67.1976,67.2459,67.1896,67.2298,12700.0
2012-10-04 11:50:00,83.56,83.56,83.49,83.51,13500.0,67.2379,67.2379,67.1815,67.1976,13500.0
2012-10-04 12:00:00,83.5,83.74,83.47,83.7,15700.0,67.1896,67.3827,67.1654,67.3505,15700.0
2012-10-04 12:10:00,83.72,83.81,83.65,83.68,21100.0,67.3666,67.439,67.3103,67.3344,21100.0
2012-10-04 12:20:00,83.69,83.7,83.62,83.68,26700.0,67.3425,67.3505,67.2861,67.3344,26700.0
2012-10-04 12:30:00,83.67,83.7,83.63,83.63,13000.0,67.3264,67.3505,67.2942,67.2942,13000.0
2012-10-04 12:40:00,83.62,83.65,83.58,83.58,9200.0,67.2861,67.3103,67.254,67.254,9200.0
2012-10-04 12:50:00,83.58,83.59,83.5,83.55,9300.0,67.254,67.262,67.1896,67.2298,9300.0
2012-10-04 13:00:00,83.58,83.62,83.55,83.6,9600.0,67.254,67.2861,67.2298,67.27,9600.0
2012-10-04 13:10:00,83.61,83.68,83.57,83.65,9500.0,67.2781,67.3344,67.2459,67.3103,9500.0
2012-10-04 13:20:00,83.67,83.73,83.66,83.7,16300.0,67.3264,67.3747,67.3183,67.3505,16300.0
2012-10-04 13:30:00,83.71,83.79,83.7,83.75,23000.0,67.3586,67.4229,67.3505,67.3907,23000.0
2012-10-04 13:40:00,83.75,83.78,83.71,83.72,10400.0,67.3907,67.4149,67.3586,67.3666,10400.0
2012-10-04 13:50:00,83.72,83.84,83.68,83.83,10600.0,67.3666,67.4632,67.3344,67.4551,10600.0
2012-10-04 14:00:00,83.84,83.84,83.58,83.7,31200.0,67.4632,67.4632,67.254,67.3505,31200.0
2012-10-04 14:10:00,83.7,83.77,83.64,83.67,27600.0,67.3505,67.4068,67.3022,67.3264,27600.0
2012-10-04 14:20:00,83.64,83.71,83.55,83.58,9800.0,67.3022,67.3586,67.2298,67.254,9800.0
2012-10-04 14:30:00,83.58,83.66,83.55,83.62,17700.0,67.254,67.3183,67.2298,67.2861,17700.0
2012-10-04 14:40:00,83.6,83.73,83.6,83.67,16700.0,67.27,67.3747,67.27,67.3264,16700.0
2012-10-04 14:50:00,83.66,83.66,83.54,83.59,21600.0,67.3183,67.3183,67.2218,67.262,21600.0
2012-10-04 15:00:00,83.59,83.68,83.59,83.63,20200.0,67.262,67.3344,67.262,67.2942,20200.0
2012-10-04 15:10:00,83.61,83.69,83.58,83.6,29100.0,67.2781,67.3425,67.254,67.27,29100.0
2012-10-04 15:20:00,83.6,83.6,83.37,83.41,35100.0,67.27,67.27,67.085,67.1172,35100.0
2012-10-04 15:30:00,83.43,83.54,83.42,83.46,44800.0,67.1333,67.2218,67.1252,67.1574,44800.0
2012-10-04 15:40:00,83.47,83.51,83.31,83.4,61400.0,67.1654,67.1976,67.0367,67.1091,61400.0
2012-10-04 15:50:00,83.4,83.44,83.25,83.41,167100.0,67.1091,67.1413,66.9884,67.1172,167100.0
2012-10-05 09:30:00,84.1,84.54,83.71,84.45,70500.0,67.6724,68.0264,67.3586,67.954,70500.0
2012-10-05 09:40:00,84.4,84.47,84.14,84.23,29400.0,67.9138,67.9701,67.7046,67.777,29400.0
2012-10-05 09:50:00,84.28,84.72,84.27,84.61,32500.0,67.8172,68.1713,67.8092,68.0828,32500.0
2012-10-05 10:00:00,84.59,84.69,84.47,84.52,23300.0,68.0667,68.1471,67.9701,68.0103,23300.0
2012-10-05 10:10:00,84.6,84.82,84.57,84.78,16200.0,68.0747,68.2517,68.0506,68.2196,16200.0
2012-10-05 10:20:00,84.79,84.92,84.76,84.86,14100.0,68.2276,68.3322,68.2035,68.2839,14100.0
2012-10-05 10:30:00,84.84,84.98,84.8,84.8,15000.0,68.2678,68.3805,68.2356,68.2356,15000.0
2012-10-05 10:40:00,84.81,84.86,84.68,84.73,17800.0,68.2437,68.2839,68.1391,68.1793,17800.0
2012-10-05 10:50:00,84.73,84.8,84.69,84.76,13100.0,68.1793,68.2356,68.1471,68.2035,13100.0
2012-10-05 11:00:00,84.75,84.77,84.5,84.53,9400.0,68.1954,68.2115,67.9942,68.0184,9400.0
2012-10-05 11:10:00,84.54,84.69,84.52,84.59,14000.0,68.0264,68.1471,68.0103,68.0667,14000.0
2012-10-05 11:20:00,84.61,84.67,84.5,84.57,10800.0,68.0828,68.131,67.9942,68.0506,10800.0
2012-10-05 11:30:00,84.56,84.72,84.54,84.68,15500.0,68.0425,68.1713,68.0264,68.1391,15500.0
2012-10-05 11:40:00,84.69,84.7,84.41,84.63,25700.0,68.1471,68.1552,67.9218,68.0989,25700.0
2012-10-05 11:50:00,84.63,84.76,84.6,84.73,10800.0,68.0989,68.2035,68.0747,68.1793,10800.0
2012-10-05 12:00:00,84.77,84.79,84.64,84.64,14000.0,68.2115,68.2276,68.1069,68.1069,14000.0
2012-10-05 12:10:00,84.62,84.82,84.61,84.61,12400.0,68.0908,68.2517,68.0828,68.0828,12400.0
2012-10-05 12:20:00,84.62,84.73,84.56,84.65,13400.0,68.0908,68.1793,68.0425,68.1149,13400.0
2012-10-05 12:30:00,84.67,84.81,84.67,84.76,7100.0,68.131,68.2437,68.131,68.2035,7100.0
2012-10-05 12:40:00,84.76,84.85,84.7,84.76,7200.0,68.2035,68.2759,68.1552,68.2035,7200.0
2012-10-05 12:50:00,84.76,84.86,84.64,84.84,15000.0,68.2035,68.2839,68.1069,68.2678,15000.0
2012-10-05 13:00:00,84.84,84.91,84.84,84.91,11600.0,68.2678,68.3242,68.2678,68.3242,11600.0
2012-10-05 13:10:00,84.91,84.96,84.84,84.93,10300.0,68.3242,68.3644,68.2678,68.3403,10300.0
2012-10-05 13:20:00,84.94,84.95,84.68,84.71,8200.0,68.3483,68.3563,68.1391,68.1632,8200.0
2012-10-05 13:30:00,84.7,84.74,84.62,84.62,14500.0,68.1552,68.1874,68.0908,68.0908,14500.0
2012-10-05 13:40:00,84.67,84.67,84.53,84.56,6900.0,68.131,68.131,68.0184,68.0425,6900.0
2012-10-05 13:50:00,84.56,84.62,84.54,84.59,5900.0,68.0425,68.0908,68.0264,68.0667,5900.0
2012-10-05 14:00:00,84.56,84.61,84.52,84.57,4500.0,68.0425,68.0828,68.0103,68.0506,4500.0
2012-10-05 14:10:00,84.6,84.69,84.52,84.66,8500.0,68.0747,68.1471,68.0103,68.123,8500.0
2012-10-05 14:20:00,84.63,84.63,84.45,84.51,6600.0,68.0989,68.0989,67.954,68.0023,6600.0
2012-10-05 14:30:00,84.51,84.51,84.43,84.45,7100.0,68.0023,68.0023,67.9379,67.954,7100.0
2012-10-05 14:40:00,84.43,84.44,84.35,84.36,4700.0,67.9379,67.946,67.8735,67.8816,4700.0
2012-10-05 14:50:00,84.38,84.38,84.09,84.09,6000.0,67.8977,67.8977,67.6643,67.6643,6000.0
2012-10-05 15:00:00,84.13,84.16,84.03,84.12,12300.0,67.6965,67.7207,67.6161,67.6885,12300.0
2012-10-05 15:10:00,84.11,84.26,84.0,84.26,14700.0,67.6804,67.8011,67.5919,67.8011,14700.0
2012-10-05 15:20:00,84.26,84.3,84.19,84.27,20700.0,67.8011,67.8333,67.7448,67.8092,20700.0
2012-10-05 15:30:00,84.26,84.26,83.97,84.01,28500.0,67.8011,67.8011,67.5678,67.6,28500.0
2012-10-05 15:40:00,84.04,84.34,84.04,84.31,32300.0,67.6241,67.8655,67.6241,67.8414,32300.0
2012-10-05 15:50:00,84.3,84.4,84.2,84.38,72600.0,67.8333,67.9138,67.7528,67.8977,72600.0
2012-10-08 09:30:00,83.25,83.77,82.85,83.5,53000.0,66.9884,67.4068,66.6665,67.1896,53000.0
2012-10-08 09:40:00,83.46,83.75,83.25,83.58,29400.0,67.1574,67.3907,66.9884,67.254,29400.0
2012-10-08 09:50:00,83.62,83.65,83.29,83.35,31900.0,67.2861,67.3103,67.0206,67.0689,31900.0
2012-10-08 10:00:00,83.35,83.57,83.31,83.4,15200.0,67.0689,67.2459,67.0367,67.1091,15200.0
2012-10-08 10:10:00,83.42,83.53,83.27,83.35,16700.0,67.1252,67.2137,67.0045,67.0689,16700.0
2012-10-08 10:20:00,83.35,83.36,83.18,83.2,13600.0,67.0689,67.0769,66.9321,66.9482,13600.0
2012-10-08 10:30:00,83.18,83.58,83.18,83.57,25800.0,66.9321,67.254,66.9321,67.2459,25800.0
2012-10-08 10:40:00,83.58,83.76,83.54,83.58,15400.0,67.254,67.3988,67.2218,67.254,15400.0
2012-10-08 10:50:00,83.57,83.58,83.4,83.4,17800.0,67.2459,67.254,67.1091,67.1091,17800.0
2012-10-08 11:00:00,83.39,83.58,83.21,83.21,60700.0,67.1011,67.254,66.9562,66.9562,60700.0
2012-10-08 11:10:00,83.2,83.44,83.14,83.38,32800.0,66.9482,67.1413,66.8999,67.093,32800.0
2012-10-08 11:20:00,83.36,83.37,83.26,83.27,10500.0,67.0769,67.085,66.9965,67.0045,10500.0
2012-10-08 11:30:00,83.29,83.32,83.18,83.25,13500.0,67.0206,67.0447,66.9321,66.9884,13500.0
2012-10-08 11:40:00,83.22,83.27,83.15,83.15,11100.0,66.9643,67.0045,66.9079,66.9079,11100.0
2012-10-08 11:50:00,83.15,83.22,83.1,83.21,6500.0,66.9079,66.9643,66.8677,66.9562,6500.0
2012-10-08 12:00:00,83.27,83.28,83.1,83.14,21100.0,67.0045,67.0126,66.8677,66.8999,21100.0
2012-10-08 12:10:00,83.1,83.22,83.1,83.14,13200.0,66.8677,66.9643,66.8677,66.8999,13200.0
2012-10-08 12:20:00,83.13,83.3,82.95,82.99,31500.0,66.8919,67.0286,66.747,66.7792,31500.0
2012-10-08 12:30:00,83.0,83.16,83.0,83.15,35900.0,66.7872,66.916,66.7872,66.9079,35900.0
2012-10-08 12:40:00,83.15,83.28,83.15,83.19,6000.0,66.9079,67.0126,66.9079,66.9401,6000.0
2012-10-08 12:50:00,83.22,83.24,83.09,83.21,12800.0,66.9643,66.9804,66.8597,66.9562,12800.0
2012-10-08 13:00:00,83.25,83.28,83.1,83.14,7800.0,66.9884,67.0126,66.8677,66.8999,7800.0
2012-10-08 13:10:00,83.14,83.25,83.07,83.07,21200.0,66.8999,66.9884,66.8436,66.8436,21200.0
2012-10-08 13:20:00,83.08,83.09,82.99,82.99,10000.0,66.8516,66.8597,66.7792,66.7792,10000.0
2012-10-08 13:30:00,82.98,83.02,82.86,82.9,44100.0,66.7712,66.8033,66.6746,66.7068,44100.0
2012-10-08 13:40:00,82.92,82.97,82.88,82.91,15000.0,66.7229,66.7631,66.6907,66.7148,15000.0
2012-10-08 13:50:00,82.92,83.01,82.89,82.89,11200.0,66.7229,66.7953,66.6987,66.6987,11200.0
2012-10-08 14:00:00,82.89,83.0,82.88,82.98,10500.0,66.6987,66.7872,66.6907,66.7712,10500.0
2012-10-08 14:10:00,83.0,83.09,82.98,83.07,14300.0,66.7872,66.8597,66.7712,66.8436,14300.0
2012-10-08 14:20:00,83.07,83.11,82.95,82.96,17300.0,66.8436,66.8758,66.747,66.7551,17300.0
2012-10-08 14:30:00,82.96,83.01,82.95,82.98,8900.0,66.7551,66.7953,66.747,66.7712,8900.0
2012-10-08 14:40:00,82.98,83.0,82.92,82.94,11300.0,66.7712,66.7872,66.7229,66.739,11300.0
2012-10-08 14:50:00,82.97,82.97,82.9,82.93,8200.0,66.7631,66.7631,66.7068,66.7309,8200.0
2012-10-08 15:00:00,82.94,83.05,82.94,83.03,22800.0,66.739,66.8275,66.739,66.8114,22800.0
2012-10-08 15:10:00,83.03,83.2,83.03,83.12,19600.0,66.8114,66.9482,66.8114,66.8838,19600.0
2012-10-08 15:20:00,83.13,83.21,83.12,83.2,23300.0,66.8919,66.9562,66.8838,66.9482,23300.0
2012-10-08 15:30:00,83.21,83.25,83.16,83.21,28600.0,66.9562,66.9884,66.916,66.9562,28600.0
2012-10-08 15:40:00,83.21,83.25,83.13,83.23,28000.0,66.9562,66.9884,66.8919,66.9723,28000.0
2012-10-08 15:50:00,83.24,83.28,83.2,83.26,78900.0,66.9804,67.0126,66.9482,66.9965,78900.0
2012-10-09 09:30:00,83.48,83.48,82.99,83.11,35900.0,67.1735,67.1735,66.7792,66.8758,35900.0
2012-10-09 09:40:00,83.05,83.17,82.9,82.93,51200.0,66.8275,66.924,66.7068,66.7309,51200.0
2012-10-09 09:50:00,82.94,83.09,82.88,82.95,48300.0,66.739,66.8597,66.6907,66.747,48300.0
2012-10-09 10:00:00,82.92,83.27,82.92,83.01,16900.0,66.7229,67.0045,66.7229,66.7953,16900.0
2012-10-09 10:10:00,83.01,83.26,83.01,83.1,8800.0,66.7953,66.9965,66.7953,66.8677,8800.0
2012-10-09 10:20:00,83.09,83.12,82.75,82.77,37500.0,66.8597,66.8838,66.5861,66.6022,37500.0
2012-10-09 10:30:00,82.76,82.98,82.63,82.66,23800.0,66.5941,66.7712,66.4895,66.5137,23800.0
2012-10-09 10:40:00,82.66,82.69,82.2,82.2,43600.0,66.5137,66.5378,66.1435,66.1435,43600.0
2012-10-09 10:50:00,82.2,82.22,81.97,82.02,36300.0,66.1435,66.1596,65.9584,65.9987,36300.0
2012-10-09 11:00:00,82.0,82.1,81.76,81.83,51000.0,65.9826,66.063,65.7895,65.8458,51000.0
2012-10-09 11:10:00,81.83,81.85,81.61,81.82,32100.0,65.8458,65.8619,65.6688,65.8377,32100.0
2012-10-09 11:20:00,81.81,81.98,81.75,81.76,35400.0,65.8297,65.9665,65.7814,65.7895,35400.0
2012-10-09 11:30:00,81.79,82.01,81.65,81.87,29400.0,65.8136,65.9906,65.7009,65.878,29400.0
2012-10-09 11:40:00,81.86,81.86,81.64,81.66,16600.0,65.8699,65.8699,65.6929,65.709,16600.0
2012-10-09 11:50:00,81.68,81.81,81.64,81.69,50700.0,65.7251,65.8297,65.6929,65.7331,50700.0
2012-10-09 12:00:00,81.7,81.79,81.65,81.78,19100.0,65.7412,65.8136,65.7009,65.8056,19100.0
2012-10-09 12:10:00,81.76,82.06,81.74,81.95,25400.0,65.7895,66.0309,65.7734,65.9423,25400.0
2012-10-09 12:20:00,81.93,82.06,81.92,81.95,14600.0,65.9263,66.0309,65.9182,65.9423,14600.0
2012-10-09 12:30:00,81.95,82.06,81.95,81.97,21200.0,65.9423,66.0309,65.9423,65.9584,21200.0
2012-10-09 12:40:00,81.95,82.04,81.94,81.98,16800.0,65.9423,66.0148,65.9343,65.9665,16800.0
2012-10-09 12:50:00,82.0,82.04,81.93,81.95,5700.0,65.9826,66.0148,65.9263,65.9423,5700.0
2012-10-09 13:00:00,81.94,82.02,81.87,81.98,16900.0,65.9343,65.9987,65.878,65.9665,16900.0
2012-10-09 13:10:00,81.98,82.02,81.95,82.0,24200.0,65.9665,65.9987,65.9423,65.9826,24200.0
2012-10-09 13:20:00,81.99,82.0,81.95,81.95,3900.0,65.9745,65.9826,65.9423,65.9423,3900.0
2012-10-09 13:30:00,81.95,82.01,81.92,81.93,9500.0,65.9423,65.9906,65.9182,65.9263,9500.0
2012-10-09 13:40:00,81.93,82.0,81.93,81.99,4200.0,65.9263,65.9826,65.9263,65.9745,4200.0
2012-10-09 13:50:00,81.99,82.09,81.76,81.78,20000.0,65.9745,66.055,65.7895,65.8056,20000.0
2012-10-09 14:00:00,81.78,81.84,81.73,81.84,32300.0,65.8056,65.8538,65.7653,65.8538,32300.0
2012-10-09 14:10:00,81.81,81.86,81.66,81.79,19700.0,65.8297,65.8699,65.709,65.8136,19700.0
2012-10-09 14:20:00,81.78,81.88,81.69,81.69,36600.0,65.8056,65.886,65.7331,65.7331,36600.0
2012-10-09 14:30:00,81.68,81.72,81.56,81.64,27200.0,65.7251,65.7573,65.6285,65.6929,27200.0
2012-10-09 14:40:00,81.63,81.85,81.52,81.73,35100.0,65.6849,65.8619,65.5963,65.7653,35100.0
2012-10-09 14:50:00,81.73,81.76,81.64,81.72,26700.0,65.7653,65.7895,65.6929,65.7573,26700.0
2012-10-09 15:00:00,81.73,81.84,81.7,81.79,37600.0,65.7653,65.8538,65.7412,65.8136,37600.0
2012-10-09 15:10:00,81.81,81.92,81.65,81.7,43800.0,65.8297,65.9182,65.7009,65.7412,43800.0
2012-10-09 15:20:00,81.69,81.72,81.5,81.57,40000.0,65.7331,65.7573,65.5802,65.6366,40000.0
2012-10-09 15:30:00,81.57,81.64,81.49,81.56,32900.0,65.6366,65.6929,65.5722,65.6285,32900.0
2012-10-09 15:40:00,81.56,81.7,81.56,81.61,49000.0,65.6285,65.7412,65.6285,65.6688,49000.0
2012-10-09 15:50:00,81.6,81.6,81.45,81.48,68100.0,65.6607,65.6607,65.54,65.5642,68100.0
2012-10-10 09:30:00,80.77,80.78,80.25,80.25,101600.0,64.9928,65.0009,64.5744,64.5744,101600.0
2012-10-10 09:40:00,80.27,80.65,80.09,80.59,62300.0,64.5905,64.8963,64.4457,64.848,62300.0
2012-10-10 09:50:00,80.61,80.76,80.35,80.55,55600.0,64.8641,64.9848,64.6549,64.8158,55600.0
2012-10-10 10:00:00,80.51,80.68,80.3,80.51,73600.0,64.7836,64.9204,64.6146,64.7836,73600.0
2012-10-10 10:10:00,80.52,80.6,80.29,80.45,72800.0,64.7917,64.856,64.6066,64.7353,72800.0
2012-10-10 10:20:00,80.45,80.48,80.34,80.35,87500.0,64.7353,64.7595,64.6468,64.6549,87500.0
2012-10-10 10:30:00,80.35,80.37,80.16,80.2,49300.0,64.6549,64.671,64.502,64.5342,49300.0
2012-10-10 10:40:00,80.19,80.3,80.13,80.19,39300.0,64.5261,64.6146,64.4779,64.5261,39300.0
2012-10-10 10:50:00,80.17,80.23,79.98,80.02,41400.0,64.51,64.5583,64.3572,64.3893,41400.0
2012-10-10 11:00:00,80.02,80.1,79.85,80.02,40300.0,64.3893,64.4537,64.2525,64.3893,40300.0
2012-10-10 11:10:00,80.03,80.15,79.94,80.1,50700.0,64.3974,64.4939,64.325,64.4537,50700.0
2012-10-10 11:20:00,80.1,80.14,80.03,80.1,48400.0,64.4537,64.4859,64.3974,64.4537,48400.0
2012-10-10 11:30:00,80.11,80.14,80.03,80.08,49500.0,64.4618,64.4859,64.3974,64.4376,49500.0
2012-10-10 11:40:00,80.09,80.15,80.03,80.07,55100.0,64.4457,64.4939,64.3974,64.4296,55100.0
2012-10-10 11:50:00,80.07,80.08,79.65,79.65,203900.0,64.4296,64.4376,64.0916,64.0916,203900.0
2012-10-10 12:00:00,79.66,79.7,79.46,79.49,81100.0,64.0997,64.1318,63.9387,63.9629,81100.0
2012-10-10 12:10:00,79.49,79.57,79.3,79.3,51100.0,63.9629,64.0272,63.81,63.81,51100.0
2012-10-10 12:20:00,79.32,79.47,79.25,79.31,41800.0,63.8261,63.9468,63.7697,63.818,41800.0
2012-10-10 12:30:00,79.32,79.35,79.06,79.2,76300.0,63.8261,63.8502,63.6169,63.7295,76300.0
2012-10-10 12:40:00,79.19,79.19,78.82,79.03,53100.0,63.7215,63.7215,63.4237,63.5927,53100.0
2012-10-10 12:50:00,79.04,79.09,78.82,78.91,41300.0,63.6008,63.641,63.4237,63.4962,41300.0
2012-10-10 13:00:00,78.93,79.03,78.82,79.03,26000.0,63.5123,63.5927,63.4237,63.5927,26000.0
2012-10-10 13:10:00,79.02,79.07,78.87,78.87,37200.0,63.5847,63.6249,63.464,63.464,37200.0
2012-10-10 13:20:00,78.88,79.03,78.73,78.87,47600.0,63.472,63.5927,63.3513,63.464,47600.0
2012-10-10 13:30:00,78.87,79.06,78.73,79.05,45600.0,63.464,63.6169,63.3513,63.6088,45600.0
2012-10-10 13:40:00,79.05,79.07,78.44,78.76,126500.0,63.6088,63.6249,63.118,63.3755,126500.0
2012-10-10 13:50:00,78.76,78.76,78.46,78.52,60500.0,63.3755,63.3755,63.1341,63.1823,60500.0
2012-10-10 14:00:00,78.51,78.76,78.48,78.56,61300.0,63.1743,63.3755,63.1502,63.2145,61300.0
2012-10-10 14:10:00,78.54,78.58,78.3,78.54,60200.0,63.1984,63.2306,63.0053,63.1984,60200.0
2012-10-10 14:20:00,78.54,78.61,78.42,78.56,61300.0,63.1984,63.2548,63.1019,63.2145,61300.0
2012-10-10 14:30:00,78.55,78.7,78.55,78.6,37200.0,63.2065,63.3272,63.2065,63.2467,37200.0
2012-10-10 14:40:00,78.63,78.78,78.63,78.77,70600.0,63.2709,63.3916,63.2709,63.3835,70600.0
2012-10-10 14:50:00,78.77,78.81,78.69,78.78,51400.0,63.3835,63.4157,63.3191,63.3916,51400.0
2012-10-10 15:00:00,78.78,79.04,78.78,79.01,56900.0,63.3916,63.6008,63.3916,63.5766,56900.0
2012-10-10 15:10:00,79.02,79.14,78.93,78.95,54400.0,63.5847,63.6812,63.5123,63.5283,54400.0
2012-10-10 15:20:00,78.95,79.04,78.87,79.01,70300.0,63.5283,63.6008,63.464,63.5766,70300.0
2012-10-10 15:30:00,79.0,79.11,78.98,79.11,70500.0,63.5686,63.6571,63.5525,63.6571,70500.0
2012-10-10 15:40:00,79.11,79.16,79.08,79.16,78500.0,63.6571,63.6973,63.633,63.6973,78500.0
2012-10-10 15:50:00,79.14,79.24,79.07,79.23,140000.0,63.6812,63.7617,63.6249,63.7537,140000.0
2012-10-11 09:30:00,79.98,80.79,79.87,80.5,113500.0,64.3572,65.0089,64.2686,64.7756,113500.0
2012-10-11 09:40:00,80.49,80.54,79.79,79.8,57200.0,64.7675,64.8078,64.2043,64.2123,57200.0
2012-10-11 09:50:00,79.77,79.79,79.34,79.5,62000.0,64.1882,64.2043,63.8422,63.9709,62000.0
2012-10-11 10:00:00,79.48,79.69,79.41,79.66,45400.0,63.9548,64.1238,63.8985,64.0997,45400.0
2012-10-11 10:10:00,79.66,79.87,79.59,79.79,44000.0,64.0997,64.2686,64.0433,64.2043,44000.0
2012-10-11 10:20:00,79.81,80.0,79.8,80.0,42500.0,64.2204,64.3732,64.2123,64.3732,42500.0
2012-10-11 10:30:00,79.99,80.03,79.87,79.95,15400.0,64.3652,64.3974,64.2686,64.333,15400.0
2012-10-11 10:40:00,79.97,80.19,79.97,80.05,17300.0,64.3491,64.5261,64.3491,64.4135,17300.0
2012-10-11 10:50:00,80.06,80.13,79.84,79.9,27300.0,64.4215,64.4779,64.2445,64.2928,27300.0
2012-10-11 11:00:00,79.9,79.94,79.67,79.7,15600.0,64.2928,64.325,64.1077,64.1318,15600.0
2012-10-11 11:10:00,79.73,79.84,79.46,79.58,21600.0,64.156,64.2445,63.9387,64.0353,21600.0
2012-10-11 11:20:00,79.53,79.79,79.53,79.78,12700.0,63.9951,64.2043,63.9951,64.1962,12700.0
2012-10-11 11:30:00,79.78,79.81,79.66,79.75,12500.0,64.1962,64.2204,64.0997,64.1721,12500.0
2012-10-11 11:40:00,79.7,79.7,79.6,79.65,21000.0,64.1318,64.1318,64.0514,64.0916,21000.0
2012-10-11 11:50:00,79.68,79.69,79.44,79.52,30300.0,64.1158,64.1238,63.9226,63.987,30300.0
2012-10-11 12:00:00,79.51,79.73,79.43,79.7,13900.0,63.979,64.156,63.9146,64.1318,13900.0
2012-10-11 12:10:00,79.69,79.83,79.66,79.73,9600.0,64.1238,64.2365,64.0997,64.156,9600.0
2012-10-11 12:20:00,79.73,79.73,79.63,79.7,5500.0,64.156,64.156,64.0755,64.1318,5500.0
2012-10-11 12:30:00,79.76,79.8,79.69,79.76,5100.0,64.1801,64.2123,64.1238,64.1801,5100.0
2012-10-11 12:40:00,79.78,79.85,79.71,79.79,8600.0,64.1962,64.2525,64.1399,64.2043,8600.0
2012-10-11 12:50:00,79.81,79.9,79.75,79.75,7300.0,64.2204,64.2928,64.1721,64.1721,7300.0
2012-10-11 13:00:00,79.77,79.85,79.68,79.85,5300.0,64.1882,64.2525,64.1158,64.2525,5300.0
2012-10-11 13:10:00,79.83,79.83,79.78,79.79,4800.0,64.2365,64.2365,64.1962,64.2043,4800.0
2012-10-11 13:20:00,79.75,79.75,79.54,79.57,22300.0,64.1721,64.1721,64.0031,64.0272,22300.0
2012-10-11 13:30:00,79.54,79.54,79.44,79.47,19000.0,64.0031,64.0031,63.9226,63.9468,19000.0
2012-10-11 13:40:00,79.42,79.43,79.28,79.34,23800.0,63.9065,63.9146,63.7939,63.8422,23800.0
2012-10-11 13:50:00,79.32,79.32,79.18,79.27,20600.0,63.8261,63.8261,63.7134,63.7858,20600.0
2012-10-11 14:00:00,79.27,79.38,79.27,79.29,10700.0,63.7858,63.8744,63.7858,63.8019,10700.0
2012-10-11 14:10:00,79.28,79.44,79.28,79.41,14000.0,63.7939,63.9226,63.7939,63.8985,14000.0
2012-10-11 14:20:00,79.39,79.39,79.22,79.26,31300.0,63.8824,63.8824,63.7456,63.7778,31300.0
2012-10-11 14:30:00,79.26,79.26,79.12,79.15,22700.0,63.7778,63.7778,63.6651,63.6893,22700.0
2012-10-11 14:40:00,79.16,79.16,79.02,79.08,17500.0,63.6973,63.6973,63.5847,63.633,17500.0
2012-10-11 14:50:00,79.09,79.19,79.08,79.12,17900.0,63.641,63.7215,63.633,63.6651,17900.0
2012-10-11 15:00:00,79.11,79.22,79.1,79.14,27400.0,63.6571,63.7456,63.649,63.6812,27400.0
2012-10-11 15:10:00,79.15,79.31,79.15,79.2,24000.0,63.6893,63.818,63.6893,63.7295,24000.0
2012-10-11 15:20:00,79.18,79.26,79.09,79.26,34900.0,63.7134,63.7778,63.641,63.7778,34900.0
2012-10-11 15:30:00,79.26,79.3,79.18,79.24,35400.0,63.7778,63.81,63.7134,63.7617,35400.0
2012-10-11 15:40:00,79.25,79.35,79.24,79.27,35500.0,63.7697,63.8502,63.7617,63.7858,35500.0
2012-10-11 15:50:00,79.29,79.35,79.2,79.22,62000.0,63.8019,63.8502,63.7295,63.7456,62000.0
2012-10-12 09:30:00,79.38,79.83,79.03,79.76,18400.0,63.8744,64.2365,63.5927,64.1801,18400.0
2012-10-12 09:40:00,79.81,79.81,79.33,79.56,23500.0,64.2204,64.2204,63.8341,64.0192,23500.0
2012-10-12 09:50:00,79.57,79.88,79.54,79.88,14500.0,64.0272,64.2767,64.0031,64.2767,14500.0
2012-10-12 10:00:00,79.88,79.98,79.6,79.6,40000.0,64.2767,64.3572,64.0514,64.0514,40000.0
2012-10-12 10:10:00,79.6,79.95,79.57,79.71,22400.0,64.0514,64.333,64.0272,64.1399,22400.0
2012-10-12 10:20:00,79.67,79.72,79.51,79.6,12800.0,64.1077,64.1479,63.979,64.0514,12800.0
2012-10-12 10:30:00,79.59,79.61,79.46,79.59,61000.0,64.0433,64.0594,63.9387,64.0433,61000.0
2012-10-12 10:40:00,79.61,79.68,79.32,79.39,7600.0,64.0594,64.1158,63.8261,63.8824,7600.0
2012-10-12 10:50:00,79.44,79.54,79.34,79.46,8600.0,63.9226,64.0031,63.8422,63.9387,8600.0
2012-10-12 11:00:00,79.42,79.43,79.31,79.35,5500.0,63.9065,63.9146,63.818,63.8502,5500.0
2012-10-12 11:10:00,79.29,79.32,78.94,78.96,26300.0,63.8019,63.8261,63.5203,63.5364,26300.0
2012-10-12 11:20:00,78.97,79.07,78.94,79.01,7800.0,63.5444,63.6249,63.5203,63.5766,7800.0
2012-10-12 11:30:00,78.92,78.96,78.69,78.92,23400.0,63.5042,63.5364,63.3191,63.5042,23400.0
2012-10-12 11:40:00,78.95,79.03,78.81,78.89,20600.0,63.5283,63.5927,63.4157,63.4801,20600.0
2012-10-12 11:50:00,78.85,78.99,78.8,78.99,26600.0,63.4479,63.5605,63.4076,63.5605,26600.0
2012-10-12 12:00:00,78.95,78.99,78.77,78.92,34300.0,63.5283,63.5605,63.3835,63.5042,34300.0
2012-10-12 12:10:00,78.89,78.98,78.87,78.96,17300.0,63.4801,63.5525,63.464,63.5364,17300.0
2012-10-12 12:20:00,78.96,79.02,78.91,78.98,8200.0,63.5364,63.5847,63.4962,63.5525,8200.0
2012-10-12 12:30:00,78.97,79.07,78.88,78.92,24100.0,63.5444,63.6249,63.472,63.5042,24100.0
2012-10-12 12:40:00,78.87,78.91,78.83,78.86,9500.0,63.464,63.4962,63.4318,63.4559,9500.0
2012-10-12 12:50:00,78.88,79.03,78.88,78.99,7700.0,63.472,63.5927,63.472,63.5605,7700.0
2012-10-12 13:00:00,78.99,79.06,78.91,79.0,9400.0,63.5605,63.6169,63.4962,63.5686,9400.0
2012-10-12 13:10:00,79.0,79.03,78.93,78.99,9400.0,63.5686,63.5927,63.5123,63.5605,9400.0
2012-10-12 13:20:00,79.0,79.03,78.95,79.03,8100.0,63.5686,63.5927,63.5283,63.5927,8100.0
2012-10-12 13:30:00,79.04,79.05,78.88,78.89,8300.0,63.6008,63.6088,63.472,63.4801,8300.0
2012-10-12 13:40:00,78.89,78.91,78.78,78.83,15200.0,63.4801,63.4962,63.3916,63.4318,15200.0
2012-10-12 13:50:00,78.82,78.96,78.8,78.95,26600.0,63.4237,63.5364,63.4076,63.5283,26600.0
2012-10-12 14:00:00,78.96,79.03,78.88,79.03,21500.0,63.5364,63.5927,63.472,63.5927,21500.0
2012-10-12 14:10:00,79.04,79.11,79.02,79.06,18600.0,63.6008,63.6571,63.5847,63.6169,18600.0
2012-10-12 14:20:00,79.06,79.23,79.06,79.22,15700.0,63.6169,63.7537,63.6169,63.7456,15700.0
2012-10-12 14:30:00,79.23,79.3,79.18,79.29,15100.0,63.7537,63.81,63.7134,63.8019,15100.0
2012-10-12 14:40:00,79.26,79.33,79.12,79.33,16000.0,63.7778,63.8341,63.6651,63.8341,16000.0
2012-10-12 14:50:00,79.32,79.47,79.29,79.3,21300.0,63.8261,63.9468,63.8019,63.81,21300.0
2012-10-12 15:00:00,79.3,79.34,79.18,79.25,16400.0,63.81,63.8422,63.7134,63.7697,16400.0
2012-10-12 15:10:00,79.24,79.41,79.24,79.38,28500.0,63.7617,63.8985,63.7617,63.8744,28500.0
2012-10-12 15:20:00,79.4,79.46,79.34,79.43,41900.0,63.8904,63.9387,63.8422,63.9146,41900.0
2012-10-12 15:30:00,79.41,79.46,79.28,79.32,59600.0,63.8985,63.9387,63.7939,63.8261,59600.0
2012-10-12 15:40:00,79.31,79.43,79.26,79.31,51800.0,63.818,63.9146,63.7778,63.818,51800.0
2012-10-12 15:50:00,79.31,79.48,79.3,79.41,65300.0,63.818,63.9548,63.81,63.8985,65300.0
2012-10-15 09:30:00,79.5,79.72,79.46,79.56,63500.0,63.9709,64.1479,63.9387,64.0192,63500.0
2012-10-15 09:40:00,79.6,79.66,79.24,79.27,36000.0,64.0514,64.0997,63.7617,63.7858,36000.0
2012-10-15 09:50:00,79.28,79.29,78.9,78.92,31800.0,63.7939,63.8019,63.4881,63.5042,31800.0
2012-10-15 10:00:00,78.93,79.18,78.74,79.16,53000.0,63.5123,63.7134,63.3594,63.6973,53000.0
2012-10-15 10:10:00,79.16,79.24,78.95,79.23,47200.0,63.6973,63.7617,63.5283,63.7537,47200.0
2012-10-15 10:20:00,79.21,79.3,79.12,79.17,42000.0,63.7376,63.81,63.6651,63.7054,42000.0
2012-10-15 10:30:00,79.18,79.5,79.11,79.28,82700.0,63.7134,63.9709,63.6571,63.7939,82700.0
2012-10-15 10:40:00,79.32,79.6,79.32,79.55,25400.0,63.8261,64.0514,63.8261,64.0111,25400.0
2012-10-15 10:50:00,79.54,79.57,79.42,79.54,23600.0,64.0031,64.0272,63.9065,64.0031,23600.0
2012-10-15 11:00:00,79.5,79.61,79.43,79.59,21800.0,63.9709,64.0594,63.9146,64.0433,21800.0
2012-10-15 11:10:00,79.58,79.66,79.53,79.66,25000.0,64.0353,64.0997,63.9951,64.0997,25000.0
2012-10-15 11:20:00,79.69,79.79,79.66,79.7,19500.0,64.1238,64.2043,64.0997,64.1318,19500.0
2012-10-15 11:30:00,79.69,79.98,79.67,79.83,23600.0,64.1238,64.3572,64.1077,64.2365,23600.0
2012-10-15 11:40:00,79.83,80.03,79.83,80.03,32400.0,64.2365,64.3974,64.2365,64.3974,32400.0
2012-10-15 11:50:00,80.02,80.08,79.97,80.03,21600.0,64.3893,64.4376,64.3491,64.3974,21600.0
2012-10-15 12:00:00,80.0,80.11,79.98,80.06,29300.0,64.3732,64.4618,64.3572,64.4215,29300.0
2012-10-15 12:10:00,80.09,80.14,79.96,80.12,33300.0,64.4457,64.4859,64.3411,64.4698,33300.0
2012-10-15 12:20:00,80.11,80.24,80.03,80.23,37700.0,64.4618,64.5664,64.3974,64.5583,37700.0
2012-10-15 12:30:00,80.21,80.23,80.12,80.19,19100.0,64.5422,64.5583,64.4698,64.5261,19100.0
2012-10-15 12:40:00,80.19,80.28,80.1,80.16,24400.0,64.5261,64.5986,64.4537,64.502,24400.0
2012-10-15 12:50:00,80.16,80.17,80.03,80.06,14100.0,64.502,64.51,64.3974,64.4215,14100.0
2012-10-15 13:00:00,80.06,80.17,79.98,80.11,21100.0,64.4215,64.51,64.3572,64.4618,21100.0
2012-10-15 13:10:00,80.14,80.2,80.06,80.12,13800.0,64.4859,64.5342,64.4215,64.4698,13800.0
2012-10-15 13:20:00,80.12,80.14,80.04,80.05,11400.0,64.4698,64.4859,64.4054,64.4135,11400.0
2012-10-15 13:30:00,80.05,80.16,79.9,80.0,24000.0,64.4135,64.502,64.2928,64.3732,24000.0
2012-10-15 13:40:00,79.98,80.18,79.95,80.18,53800.0,64.3572,64.5181,64.333,64.5181,53800.0
2012-10-15 13:50:00,80.18,80.53,80.05,80.36,71400.0,64.5181,64.7997,64.4135,64.6629,71400.0
2012-10-15 14:00:00,80.35,80.49,80.28,80.35,26200.0,64.6549,64.7675,64.5986,64.6549,26200.0
2012-10-15 14:10:00,80.37,80.43,80.32,80.39,22300.0,64.671,64.7193,64.6307,64.6871,22300.0
2012-10-15 14:20:00,80.36,80.49,80.35,80.37,19500.0,64.6629,64.7675,64.6549,64.671,19500.0
2012-10-15 14:30:00,80.36,80.36,80.21,80.27,25500.0,64.6629,64.6629,64.5422,64.5905,25500.0
2012-10-15 14:40:00,80.28,80.28,80.08,80.15,24000.0,64.5986,64.5986,64.4376,64.4939,24000.0
2012-10-15 14:50:00,80.15,80.26,80.11,80.12,31500.0,64.4939,64.5825,64.4618,64.4698,31500.0
2012-10-15 15:00:00,80.12,80.17,79.99,80.02,46500.0,64.4698,64.51,64.3652,64.3893,46500.0
2012-10-15 15:10:00,80.03,80.28,80.03,80.26,40000.0,64.3974,64.5986,64.3974,64.5825,40000.0
2012-10-15 15:20:00,80.25,80.47,80.17,80.46,65600.0,64.5744,64.7514,64.51,64.7434,65600.0
2012-10-15 15:30:00,80.5,80.55,80.35,80.39,59500.0,64.7756,64.8158,64.6549,64.6871,59500.0
2012-10-15 15:40:00,80.39,80.63,80.32,80.6,79800.0,64.6871,64.8802,64.6307,64.856,79800.0
2012-10-15 15:50:00,80.6,80.79,80.6,80.67,130200.0,64.856,65.0089,64.856,64.9124,130200.0
2012-10-16 09:30:00,80.99,81.66,80.63,81.29,217800.0,65.1699,65.709,64.8802,65.4113,217800.0
2012-10-16 09:40:00,81.32,81.32,81.02,81.09,111100.0,65.4354,65.4354,65.194,65.2503,111100.0
2012-10-16 09:50:00,81.1,81.15,80.85,81.05,75500.0,65.2584,65.2986,65.0572,65.2181,75500.0
2012-10-16 10:00:00,81.05,81.63,81.05,81.55,89600.0,65.2181,65.6849,65.2181,65.6205,89600.0
2012-10-16 10:10:00,81.54,81.85,81.51,81.79,57500.0,65.6124,65.8619,65.5883,65.8136,57500.0
2012-10-16 10:20:00,81.79,81.82,81.55,81.82,51000.0,65.8136,65.8377,65.6205,65.8377,51000.0
2012-10-16 10:30:00,81.79,82.01,81.74,81.79,29200.0,65.8136,65.9906,65.7734,65.8136,29200.0
2012-10-16 10:40:00,81.76,81.92,81.75,81.81,29100.0,65.7895,65.9182,65.7814,65.8297,29100.0
2012-10-16 10:50:00,81.82,82.02,81.72,81.99,49100.0,65.8377,65.9987,65.7573,65.9745,49100.0
2012-10-16 11:00:00,81.94,81.98,81.83,81.87,17100.0,65.9343,65.9665,65.8458,65.878,17100.0
2012-10-16 11:10:00,81.85,82.27,81.82,82.08,33700.0,65.8619,66.1998,65.8377,66.047,33700.0
2012-10-16 11:20:00,82.07,82.1,81.93,81.98,51100.0,66.0389,66.063,65.9263,65.9665,51100.0
2012-10-16 11:30:00,81.98,82.06,81.88,81.94,26800.0,65.9665,66.0309,65.886,65.9343,26800.0
2012-10-16 11:40:00,81.93,81.97,81.83,81.88,20000.0,65.9263,65.9584,65.8458,65.886,20000.0
2012-10-16 11:50:00,81.88,81.97,81.88,81.94,14400.0,65.886,65.9584,65.886,65.9343,14400.0
2012-10-16 12:00:00,81.93,82.02,81.82,82.01,19600.0,65.9263,65.9987,65.8377,65.9906,19600.0
2012-10-16 12:10:00,82.03,82.05,81.82,81.83,16200.0,66.0067,66.0228,65.8377,65.8458,16200.0
2012-10-16 12:20:00,81.84,81.84,81.61,81.64,14000.0,65.8538,65.8538,65.6688,65.6929,14000.0
2012-10-16 12:30:00,81.62,81.71,81.58,81.61,17500.0,65.6768,65.7492,65.6446,65.6688,17500.0
2012-10-16 12:40:00,81.58,81.67,81.55,81.63,12400.0,65.6446,65.717,65.6205,65.6849,12400.0
2012-10-16 12:50:00,81.61,81.78,81.6,81.73,24800.0,65.6688,65.8056,65.6607,65.7653,24800.0
2012-10-16 13:00:00,81.75,81.92,81.73,81.92,24500.0,65.7814,65.9182,65.7653,65.9182,24500.0
2012-10-16 13:10:00,81.89,82.05,81.82,82.04,19700.0,65.8941,66.0228,65.8377,66.0148,19700.0
2012-10-16 13:20:00,82.03,82.17,81.95,81.99,22000.0,66.0067,66.1194,65.9423,65.9745,22000.0
2012-10-16 13:30:00,81.99,82.1,81.98,82.07,17000.0,65.9745,66.063,65.9665,66.0389,17000.0
2012-10-16 13:40:00,82.05,82.09,81.99,82.07,16400.0,66.0228,66.055,65.9745,66.0389,16400.0
2012-10-16 13:50:00,82.07,82.09,82.01,82.08,15400.0,66.0389,66.055,65.9906,66.047,15400.0
2012-10-16 14:00:00,82.08,82.1,81.95,82.0,18200.0,66.047,66.063,65.9423,65.9826,18200.0
2012-10-16 14:10:00,81.99,82.0,81.79,81.93,34300.0,65.9745,65.9826,65.8136,65.9263,34300.0
2012-10-16 14:20:00,81.93,82.08,81.92,82.04,33400.0,65.9263,66.047,65.9182,66.0148,33400.0
2012-10-16 14:30:00,82.04,82.11,81.98,81.98,45300.0,66.0148,66.0711,65.9665,65.9665,45300.0
2012-10-16 14:40:00,81.96,82.01,81.87,81.91,15600.0,65.9504,65.9906,65.878,65.9102,15600.0
2012-10-16 14:50:00,81.89,81.9,81.78,81.8,14600.0,65.8941,65.9021,65.8056,65.8216,14600.0
2012-10-16 15:00:00,81.8,81.84,81.7,81.77,32700.0,65.8216,65.8538,65.7412,65.7975,32700.0
2012-10-16 15:10:00,81.76,81.78,81.63,81.66,45600.0,65.7895,65.8056,65.6849,65.709,45600.0
2012-10-16 15:20:00,81.67,81.71,81.63,81.69,31200.0,65.717,65.7492,65.6849,65.7331,31200.0
2012-10-16 15:30:00,81.7,81.89,81.69,81.87,47700.0,65.7412,65.8941,65.7331,65.878,47700.0
2012-10-16 15:40:00,81.86,81.95,81.82,81.85,36600.0,65.8699,65.9423,65.8377,65.8619,36600.0
2012-10-16 15:50:00,81.86,82.0,81.84,81.97,78600.0,65.8699,65.9826,65.8538,65.9584,78600.0
2012-10-17 09:30:00,82.0,82.45,81.89,82.03,20800.0,65.9826,66.3447,65.8941,66.0067,20800.0
2012-10-17 09:40:00,81.98,82.34,81.93,82.15,40800.0,65.9665,66.2562,65.9263,66.1033,40800.0
2012-10-17 09:50:00,82.14,82.33,81.95,82.33,19400.0,66.0952,66.2481,65.9423,66.2481,19400.0
2012-10-17 10:00:00,82.32,82.59,82.2,82.58,13600.0,66.2401,66.4573,66.1435,66.4493,13600.0
2012-10-17 10:10:00,82.58,82.74,82.5,82.69,23700.0,66.4493,66.578,66.3849,66.5378,23700.0
2012-10-17 10:20:00,82.67,82.7,82.55,82.68,15600.0,66.5217,66.5458,66.4251,66.5298,15600.0
2012-10-17 10:30:00,82.68,82.77,82.59,82.71,27100.0,66.5298,66.6022,66.4573,66.5539,27100.0
2012-10-17 10:40:00,82.71,82.9,82.7,82.9,26400.0,66.5539,66.7068,66.5458,66.7068,26400.0
2012-10-17 10:50:00,82.9,82.93,82.67,82.74,59900.0,66.7068,66.7309,66.5217,66.578,59900.0
2012-10-17 11:00:00,82.72,82.97,82.65,82.97,34400.0,66.5619,66.7631,66.5056,66.7631,34400.0
2012-10-17 11:10:00,82.97,83.18,82.96,83.17,69900.0,66.7631,66.9321,66.7551,66.924,69900.0
2012-10-17 11:20:00,83.19,83.39,83.14,83.39,47400.0,66.9401,67.1011,66.8999,67.1011,47400.0
2012-10-17 11:30:00,83.39,83.98,83.32,83.96,143500.0,67.1011,67.5758,67.0447,67.5597,143500.0
2012-10-17 11:40:00,83.92,84.24,83.74,83.85,83100.0,67.5275,67.785,67.3827,67.4712,83100.0
2012-10-17 11:50:00,83.86,84.0,83.68,83.9,61900.0,67.4793,67.5919,67.3344,67.5114,61900.0
2012-10-17 12:00:00,83.88,84.28,83.77,84.13,88500.0,67.4954,67.8172,67.4068,67.6965,88500.0
2012-10-17 12:10:00,84.12,84.2,83.97,84.03,77900.0,67.6885,67.7528,67.5678,67.6161,77900.0
2012-10-17 12:20:00,84.03,84.29,83.98,84.25,32300.0,67.6161,67.8253,67.5758,67.7931,32300.0
2012-10-17 12:30:00,84.24,84.5,84.18,84.45,49300.0,67.785,67.9942,67.7368,67.954,49300.0
2012-10-17 12:40:00,84.45,84.48,84.29,84.3,29300.0,67.954,67.9782,67.8253,67.8333,29300.0
2012-10-17 12:50:00,84.3,84.34,84.26,84.3,76000.0,67.8333,67.8655,67.8011,67.8333,76000.0
2012-10-17 13:00:00,84.3,84.32,84.03,84.09,51900.0,67.8333,67.8494,67.6161,67.6643,51900.0
2012-10-17 13:10:00,84.09,84.09,83.93,83.93,32000.0,67.6643,67.6643,67.5356,67.5356,32000.0
2012-10-17 13:20:00,83.92,84.06,83.81,84.0,71100.0,67.5275,67.6402,67.439,67.5919,71100.0
2012-10-17 13:30:00,83.98,84.14,83.98,84.0,30100.0,67.5758,67.7046,67.5758,67.5919,30100.0
2012-10-17 13:40:00,84.0,84.03,83.89,83.93,72800.0,67.5919,67.6161,67.5034,67.5356,72800.0
2012-10-17 13:50:00,83.93,84.03,83.9,84.03,43400.0,67.5356,67.6161,67.5114,67.6161,43400.0
2012-10-17 14:00:00,84.02,84.22,83.98,84.21,38900.0,67.608,67.7689,67.5758,67.7609,38900.0
2012-10-17 14:10:00,84.21,84.25,84.11,84.25,49300.0,67.7609,67.7931,67.6804,67.7931,49300.0
2012-10-17 14:20:00,84.21,84.29,84.14,84.24,42300.0,67.7609,67.8253,67.7046,67.785,42300.0
2012-10-17 14:30:00,84.22,84.24,83.95,84.03,25000.0,67.7689,67.785,67.5517,67.6161,25000.0
2012-10-17 14:40:00,84.01,84.04,83.89,83.97,22800.0,67.6,67.6241,67.5034,67.5678,22800.0
2012-10-17 14:50:00,83.98,83.99,83.83,83.91,27300.0,67.5758,67.5839,67.4551,67.5195,27300.0
2012-10-17 15:00:00,83.9,84.0,83.8,84.0,29400.0,67.5114,67.5919,67.431,67.5919,29400.0
2012-10-17 15:10:00,84.0,84.16,83.98,84.12,41500.0,67.5919,67.7207,67.5758,67.6885,41500.0
2012-10-17 15:20:00,84.11,84.14,84.0,84.04,52200.0,67.6804,67.7046,67.5919,67.6241,52200.0
2012-10-17 15:30:00,84.05,84.18,84.03,84.08,49800.0,67.6321,67.7368,67.6161,67.6563,49800.0
2012-10-17 15:40:00,84.08,84.17,84.0,84.05,71000.0,67.6563,67.7287,67.5919,67.6321,71000.0
2012-10-17 15:50:00,84.04,84.12,84.0,84.1,120900.0,67.6241,67.6885,67.5919,67.6724,120900.0
2012-10-18 09:30:00,83.58,83.65,83.18,83.57,75600.0,67.254,67.3103,66.9321,67.2459,75600.0
2012-10-18 09:40:00,83.63,84.13,83.62,83.91,107700.0,67.2942,67.6965,67.2861,67.5195,107700.0
2012-10-18 09:50:00,83.87,83.9,83.68,83.82,19400.0,67.4873,67.5114,67.3344,67.4471,19400.0
2012-10-18 10:00:00,83.81,84.04,83.68,83.81,38400.0,67.439,67.6241,67.3344,67.439,38400.0
2012-10-18 10:10:00,83.82,83.86,83.49,83.71,52700.0,67.4471,67.4793,67.1815,67.3586,52700.0
2012-10-18 10:20:00,83.67,83.85,83.56,83.6,48800.0,67.3264,67.4712,67.2379,67.27,48800.0
2012-10-18 10:30:00,83.63,84.0,83.55,83.88,52100.0,67.2942,67.5919,67.2298,67.4954,52100.0
2012-10-18 10:40:00,83.92,83.96,83.54,83.6,37200.0,67.5275,67.5597,67.2218,67.27,37200.0
2012-10-18 10:50:00,83.6,83.77,83.53,83.77,24800.0,67.27,67.4068,67.2137,67.4068,24800.0
2012-10-18 11:00:00,83.73,83.75,83.61,83.7,62200.0,67.3747,67.3907,67.2781,67.3505,62200.0
2012-10-18 11:10:00,83.72,83.91,83.72,83.85,24500.0,67.3666,67.5195,67.3666,67.4712,24500.0
2012-10-18 11:20:00,83.85,83.94,83.79,83.89,79700.0,67.4712,67.5436,67.4229,67.5034,79700.0
2012-10-18 11:30:00,83.88,84.02,83.75,83.94,34100.0,67.4954,67.608,67.3907,67.5436,34100.0
2012-10-18 11:40:00,83.95,84.31,83.9,84.28,73900.0,67.5517,67.8414,67.5114,67.8172,73900.0
2012-10-18 11:50:00,84.3,84.71,84.26,84.54,27200.0,67.8333,68.1632,67.8011,68.0264,27200.0
2012-10-18 12:00:00,84.54,84.74,84.48,84.48,40500.0,68.0264,68.1874,67.9782,67.9782,40500.0
2012-10-18 12:10:00,84.53,84.67,84.5,84.61,35400.0,68.0184,68.131,67.9942,68.0828,35400.0
2012-10-18 12:20:00,84.64,84.67,84.49,84.61,46700.0,68.1069,68.131,67.9862,68.0828,46700.0
2012-10-18 12:30:00,84.61,84.74,84.5,84.74,44600.0,68.0828,68.1874,67.9942,68.1874,44600.0
2012-10-18 12:40:00,84.7,84.72,84.52,84.59,17100.0,68.1552,68.1713,68.0103,68.0667,17100.0
2012-10-18 12:50:00,84.61,84.63,84.39,84.46,21100.0,68.0828,68.0989,67.9057,67.9621,21100.0
2012-10-18 13:00:00,84.43,84.61,84.43,84.59,29500.0,67.9379,68.0828,67.9379,68.0667,29500.0
2012-10-18 13:10:00,84.54,84.57,84.26,84.36,31100.0,68.0264,68.0506,67.8011,67.8816,31100.0
2012-10-18 13:20:00,84.36,84.48,84.29,84.38,27100.0,67.8816,67.9782,67.8253,67.8977,27100.0
2012-10-18 13:30:00,84.37,84.37,84.14,84.16,19100.0,67.8896,67.8896,67.7046,67.7207,19100.0
2012-10-18 13:40:00,84.17,84.4,84.08,84.35,29100.0,67.7287,67.9138,67.6563,67.8735,29100.0
2012-10-18 13:50:00,84.32,84.34,83.97,84.06,33400.0,67.8494,67.8655,67.5678,67.6402,33400.0
2012-10-18 14:00:00,84.07,84.85,84.02,84.81,68100.0,67.6482,68.2759,67.608,68.2437,68100.0
2012-10-18 14:10:00,84.76,84.89,84.6,84.79,42000.0,68.2035,68.3081,68.0747,68.2276,42000.0
2012-10-18 14:20:00,84.77,84.99,84.66,84.99,58500.0,68.2115,68.3885,68.123,68.3885,58500.0
2012-10-18 14:30:00,84.95,85.0,84.77,84.95,63200.0,68.3563,68.3966,68.2115,68.3563,63200.0
2012-10-18 14:40:00,84.93,85.0,84.62,84.68,77800.0,68.3403,68.3966,68.0908,68.1391,77800.0
2012-10-18 14:50:00,84.7,84.92,84.56,84.65,95500.0,68.1552,68.3322,68.0425,68.1149,95500.0
2012-10-18 15:00:00,84.68,84.77,84.54,84.71,69400.0,68.1391,68.2115,68.0264,68.1632,69400.0
2012-10-18 15:10:00,84.71,84.76,84.45,84.62,75200.0,68.1632,68.2035,67.954,68.0908,75200.0
2012-10-18 15:20:00,84.59,84.71,84.55,84.63,51200.0,68.0667,68.1632,68.0345,68.0989,51200.0
2012-10-18 15:30:00,84.61,84.92,84.59,84.82,106300.0,68.0828,68.3322,68.0667,68.2517,106300.0
2012-10-18 15:40:00,84.82,85.42,84.81,85.35,201800.0,68.2517,68.7345,68.2437,68.6782,201800.0
2012-10-18 15:50:00,85.37,85.38,84.85,84.9,311600.0,68.6943,68.7023,68.2759,68.3161,311600.0
2012-10-19 09:30:00,78.07,78.9,76.76,78.27,689800.0,62.8202,63.4881,61.7661,62.9812,689800.0
2012-10-19 09:40:00,78.27,79.68,78.21,78.98,501900.0,62.9812,64.1158,62.9329,63.5525,501900.0
2012-10-19 09:50:00,79.03,79.5,78.53,79.39,178000.0,63.5927,63.9709,63.1904,63.8824,178000.0
2012-10-19 10:00:00,79.39,80.15,79.13,79.23,368800.0,63.8824,64.4939,63.6732,63.7537,368800.0
2012-10-19 10:10:00,79.25,79.25,78.5,78.74,289700.0,63.7697,63.7697,63.1663,63.3594,289700.0
2012-10-19 10:20:00,78.73,79.0,78.53,78.64,199100.0,63.3513,63.5686,63.1904,63.2789,199100.0
2012-10-19 10:30:00,78.65,78.88,78.5,78.68,174100.0,63.287,63.472,63.1663,63.3111,174100.0
2012-10-19 10:40:00,78.65,79.23,78.05,78.17,256000.0,63.287,63.7537,62.8042,62.9007,256000.0
2012-10-19 10:50:00,78.17,78.79,78.06,78.4,143000.0,62.9007,63.3996,62.8122,63.0858,143000.0
2012-10-19 11:00:00,78.39,78.4,77.5,77.63,112700.0,63.0777,63.0858,62.3616,62.4662,112700.0
2012-10-19 11:10:00,77.69,78.5,77.51,77.89,168000.0,62.5145,63.1663,62.3696,62.6754,168000.0
2012-10-19 11:20:00,77.91,78.21,77.86,78.04,127100.0,62.6915,62.9329,62.6513,62.7961,127100.0
2012-10-19 11:30:00,78.09,78.55,78.0,78.37,103200.0,62.8363,63.2065,62.7639,63.0616,103200.0
2012-10-19 11:40:00,78.38,79.03,78.38,78.98,129900.0,63.0697,63.5927,63.0697,63.5525,129900.0
2012-10-19 11:50:00,78.98,79.62,78.88,79.36,408700.0,63.5525,64.0675,63.472,63.8583,408700.0
2012-10-19 12:00:00,79.36,79.42,78.66,79.15,119900.0,63.8583,63.9065,63.295,63.6893,119900.0
2012-10-19 12:10:00,79.15,79.46,78.72,78.88,108000.0,63.6893,63.9387,63.3433,63.472,108000.0
2012-10-19 12:20:00,78.9,79.1,78.39,78.61,60900.0,63.4881,63.649,63.0777,63.2548,60900.0
2012-10-19 12:30:00,78.61,78.83,78.61,78.67,67200.0,63.2548,63.4318,63.2548,63.303,67200.0
2012-10-19 12:40:00,78.68,79.0,78.65,78.85,48100.0,63.3111,63.5686,63.287,63.4479,48100.0
2012-10-19 12:50:00,78.85,78.94,78.71,78.86,34600.0,63.4479,63.5203,63.3352,63.4559,34600.0
2012-10-19 13:00:00,78.86,79.26,78.78,79.09,44700.0,63.4559,63.7778,63.3916,63.641,44700.0
2012-10-19 13:10:00,79.09,79.24,78.92,78.92,40400.0,63.641,63.7617,63.5042,63.5042,40400.0
2012-10-19 13:20:00,78.94,79.39,78.85,79.27,62300.0,63.5203,63.8824,63.4479,63.7858,62300.0
2012-10-19 13:30:00,79.26,79.39,79.04,79.14,65600.0,63.7778,63.8824,63.6008,63.6812,65600.0
2012-10-19 13:40:00,79.14,79.25,78.96,79.17,45900.0,63.6812,63.7697,63.5364,63.7054,45900.0
2012-10-19 13:50:00,79.21,79.3,79.02,79.1,51100.0,63.7376,63.81,63.5847,63.649,51100.0
2012-10-19 14:00:00,79.08,79.08,78.85,79.02,75400.0,63.633,63.633,63.4479,63.5847,75400.0
2012-10-19 14:10:00,79.01,79.21,78.98,79.21,48000.0,63.5766,63.7376,63.5525,63.7376,48000.0
2012-10-19 14:20:00,79.21,79.26,78.74,78.9,63000.0,63.7376,63.7778,63.3594,63.4881,63000.0
2012-10-19 14:30:00,78.98,78.99,78.75,78.76,64100.0,63.5525,63.5605,63.3674,63.3755,64100.0
2012-10-19 14:40:00,78.76,78.83,78.62,78.68,61000.0,63.3755,63.4318,63.2628,63.3111,61000.0
2012-10-19 14:50:00,78.68,78.7,78.5,78.67,103400.0,63.3111,63.3272,63.1663,63.303,103400.0
2012-10-19 15:00:00,78.68,78.69,78.58,78.65,61400.0,63.3111,63.3191,63.2306,63.287,61400.0
2012-10-19 15:10:00,78.65,78.82,78.59,78.72,77500.0,63.287,63.4237,63.2387,63.3433,77500.0
2012-10-19 15:20:00,78.72,78.93,78.63,78.72,123000.0,63.3433,63.5123,63.2709,63.3433,123000.0
2012-10-19 15:30:00,78.73,78.79,78.59,78.65,129700.0,63.3513,63.3996,63.2387,63.287,129700.0
2012-10-19 15:40:00,78.65,78.83,78.54,78.72,150800.0,63.287,63.4318,63.1984,63.3433,150800.0
2012-10-19 15:50:00,78.72,78.85,78.5,78.51,236300.0,63.3433,63.4479,63.1663,63.1743,236300.0
2012-10-22 09:30:00,78.12,78.22,77.28,77.62,124000.0,62.8605,62.9409,62.1846,62.4581,124000.0
2012-10-22 09:40:00,77.62,78.75,77.59,78.51,89600.0,62.4581,63.3674,62.434,63.1743,89600.0
2012-10-22 09:50:00,78.51,78.59,78.21,78.33,59100.0,63.1743,63.2387,62.9329,63.0295,59100.0
2012-10-22 10:00:00,78.36,79.35,78.12,79.35,118600.0,63.0536,63.8502,62.8605,63.8502,118600.0
2012-10-22 10:10:00,79.32,79.38,78.76,78.82,57900.0,63.8261,63.8744,63.3755,63.4237,57900.0
2012-10-22 10:20:00,78.84,79.1,78.8,78.97,59400.0,63.4398,63.649,63.4076,63.5444,59400.0
2012-10-22 10:30:00,78.98,79.0,78.7,78.74,62500.0,63.5525,63.5686,63.3272,63.3594,62500.0
2012-10-22 10:40:00,78.74,78.84,78.6,78.76,49200.0,63.3594,63.4398,63.2467,63.3755,49200.0
2012-10-22 10:50:00,78.76,78.91,78.76,78.88,31300.0,63.3755,63.4962,63.3755,63.472,31300.0
2012-10-22 11:00:00,78.84,78.84,78.52,78.53,32600.0,63.4398,63.4398,63.1823,63.1904,32600.0
2012-10-22 11:10:00,78.53,78.55,77.91,77.91,65300.0,63.1904,63.2065,62.6915,62.6915,65300.0
2012-10-22 11:20:00,77.89,77.94,77.75,77.93,52700.0,62.6754,62.7156,62.5628,62.7076,52700.0
2012-10-22 11:30:00,77.94,78.36,77.94,78.36,40100.0,62.7156,63.0536,62.7156,63.0536,40100.0
2012-10-22 11:40:00,78.36,78.68,78.33,78.35,42400.0,63.0536,63.3111,63.0295,63.0456,42400.0
2012-10-22 11:50:00,78.35,78.39,78.09,78.12,30900.0,63.0456,63.0777,62.8363,62.8605,30900.0
2012-10-22 12:00:00,78.1,78.19,77.89,78.11,29600.0,62.8444,62.9168,62.6754,62.8524,29600.0
2012-10-22 12:10:00,78.14,78.15,77.96,77.96,25900.0,62.8766,62.8846,62.7317,62.7317,25900.0
2012-10-22 12:20:00,77.95,78.0,77.67,77.82,30200.0,62.7237,62.7639,62.4984,62.6191,30200.0
2012-10-22 12:30:00,77.82,77.89,77.62,77.77,25700.0,62.6191,62.6754,62.4581,62.5788,25700.0
2012-10-22 12:40:00,77.8,77.86,77.66,77.83,19700.0,62.603,62.6513,62.4903,62.6271,19700.0
2012-10-22 12:50:00,77.81,77.82,77.59,77.61,29900.0,62.611,62.6191,62.434,62.4501,29900.0
2012-10-22 13:00:00,77.61,77.75,77.5,77.57,30900.0,62.4501,62.5628,62.3616,62.4179,30900.0
2012-10-22 13:10:00,77.57,77.62,77.35,77.48,59700.0,62.4179,62.4581,62.2409,62.3455,59700.0
2012-10-22 13:20:00,77.48,77.53,77.3,77.36,44700.0,62.3455,62.3857,62.2007,62.2489,44700.0
2012-10-22 13:30:00,77.34,77.54,77.32,77.34,32500.0,62.2328,62.3938,62.2167,62.2328,32500.0
2012-10-22 13:40:00,77.36,77.49,77.23,77.45,47700.0,62.2489,62.3535,62.1443,62.3214,47700.0
2012-10-22 13:50:00,77.45,77.45,77.29,77.32,40400.0,62.3214,62.3214,62.1926,62.2167,40400.0
2012-10-22 14:00:00,77.34,77.45,77.32,77.36,43300.0,62.2328,62.3214,62.2167,62.2489,43300.0
2012-10-22 14:10:00,77.35,77.54,77.25,77.37,46100.0,62.2409,62.3938,62.1604,62.257,46100.0
2012-10-22 14:20:00,77.37,77.48,77.11,77.17,47700.0,62.257,62.3455,62.0478,62.096,47700.0
2012-10-22 14:30:00,77.21,77.35,77.19,77.25,57400.0,62.1282,62.2409,62.1121,62.1604,57400.0
2012-10-22 14:40:00,77.23,77.43,77.23,77.33,43500.0,62.1443,62.3053,62.1443,62.2248,43500.0
2012-10-22 14:50:00,77.34,77.46,77.33,77.43,41400.0,62.2328,62.3294,62.2248,62.3053,41400.0
2012-10-22 15:00:00,77.43,77.48,77.32,77.42,62700.0,62.3053,62.3455,62.2167,62.2972,62700.0
2012-10-22 15:10:00,77.42,77.65,77.4,77.52,56800.0,62.2972,62.4823,62.2811,62.3777,56800.0
2012-10-22 15:20:00,77.51,77.71,77.45,77.63,80200.0,62.3696,62.5306,62.3214,62.4662,80200.0
2012-10-22 15:30:00,77.66,77.86,77.58,77.74,97100.0,62.4903,62.6513,62.426,62.5547,97100.0
2012-10-22 15:40:00,77.74,77.86,77.68,77.79,81100.0,62.5547,62.6513,62.5064,62.5949,81100.0
2012-10-22 15:50:00,77.8,78.09,77.77,78.08,123100.0,62.603,62.8363,62.5788,62.8283,123100.0
2012-10-23 09:30:00,76.7,76.85,76.03,76.22,98900.0,61.7179,61.8386,61.1787,61.3316,98900.0
2012-10-23 09:40:00,76.14,76.6,76.07,76.51,56100.0,61.2672,61.6374,61.2109,61.565,56100.0
2012-10-23 09:50:00,76.52,76.73,76.36,76.4,57400.0,61.573,61.742,61.4443,61.4765,57400.0
2012-10-23 10:00:00,76.34,76.59,76.34,76.45,47900.0,61.4282,61.6293,61.4282,61.5167,47900.0
2012-10-23 10:10:00,76.47,76.55,76.27,76.44,41700.0,61.5328,61.5972,61.3718,61.5086,41700.0
2012-10-23 10:20:00,76.45,76.53,76.24,76.4,67600.0,61.5167,61.5811,61.3477,61.4765,67600.0
2012-10-23 10:30:00,76.4,76.4,76.07,76.19,34600.0,61.4765,61.4765,61.2109,61.3075,34600.0
2012-10-23 10:40:00,76.18,76.46,76.18,76.27,41500.0,61.2994,61.5247,61.2994,61.3718,41500.0
2012-10-23 10:50:00,76.27,76.27,76.07,76.13,25100.0,61.3718,61.3718,61.2109,61.2592,25100.0
2012-10-23 11:00:00,76.14,76.23,76.01,76.08,35400.0,61.2672,61.3397,61.1626,61.219,35400.0
2012-10-23 11:10:00,76.12,76.2,76.05,76.19,29400.0,61.2511,61.3155,61.1948,61.3075,29400.0
2012-10-23 11:20:00,76.18,76.19,76.02,76.02,23200.0,61.2994,61.3075,61.1707,61.1707,23200.0
2012-10-23 11:30:00,76.04,76.04,75.8,75.91,39100.0,61.1868,61.1868,60.9937,61.0822,39100.0
2012-10-23 11:40:00,75.92,76.12,75.84,76.05,33600.0,61.0902,61.2511,61.0258,61.1948,33600.0
2012-10-23 11:50:00,76.09,76.28,76.06,76.24,38800.0,61.227,61.3799,61.2029,61.3477,38800.0
2012-10-23 12:00:00,76.28,76.4,76.18,76.39,33300.0,61.3799,61.4765,61.2994,61.4684,33300.0
2012-10-23 12:10:00,76.4,76.68,76.3,76.68,58700.0,61.4765,61.7018,61.396,61.7018,58700.0
2012-10-23 12:20:00,76.67,77.01,76.6,76.83,68200.0,61.6937,61.9673,61.6374,61.8225,68200.0
2012-10-23 12:30:00,76.88,77.03,76.82,76.85,27300.0,61.8627,61.9834,61.8144,61.8386,27300.0
2012-10-23 12:40:00,76.85,76.9,76.82,76.87,31700.0,61.8386,61.8788,61.8144,61.8546,31700.0
2012-10-23 12:50:00,76.89,76.91,76.72,76.84,27600.0,61.8707,61.8868,61.7339,61.8305,27600.0
2012-10-23 13:00:00,76.85,76.86,76.72,76.73,18500.0,61.8386,61.8466,61.7339,61.742,18500.0
2012-10-23 13:10:00,76.74,76.8,76.57,76.6,35600.0,61.75,61.7983,61.6132,61.6374,35600.0
2012-10-23 13:20:00,76.59,76.88,76.5,76.8,26800.0,61.6293,61.8627,61.5569,61.7983,26800.0
2012-10-23 13:30:00,76.79,76.87,76.66,76.67,72500.0,61.7903,61.8546,61.6857,61.6937,72500.0
2012-10-23 13:40:00,76.69,76.77,76.58,76.68,22600.0,61.7098,61.7742,61.6213,61.7018,22600.0
2012-10-23 13:50:00,76.66,76.71,76.55,76.63,45000.0,61.6857,61.7259,61.5972,61.6615,45000.0
2012-10-23 14:00:00,76.63,76.69,76.55,76.63,34700.0,61.6615,61.7098,61.5972,61.6615,34700.0
2012-10-23 14:10:00,76.64,76.68,76.46,76.65,46800.0,61.6696,61.7018,61.5247,61.6776,46800.0
2012-10-23 14:20:00,76.66,76.69,76.59,76.64,48200.0,61.6857,61.7098,61.6293,61.6696,48200.0
2012-10-23 14:30:00,76.66,76.74,76.61,76.71,44900.0,61.6857,61.75,61.6454,61.7259,44900.0
2012-10-23 14:40:00,76.71,76.86,76.6,76.86,43400.0,61.7259,61.8466,61.6374,61.8466,43400.0
2012-10-23 14:50:00,76.85,76.86,76.72,76.78,48900.0,61.8386,61.8466,61.7339,61.7822,48900.0
2012-10-23 15:00:00,76.8,76.9,76.76,76.86,116100.0,61.7983,61.8788,61.7661,61.8466,116100.0
2012-10-23 15:10:00,76.85,76.92,76.79,76.88,44200.0,61.8386,61.8949,61.7903,61.8627,44200.0
2012-10-23 15:20:00,76.9,76.93,76.74,76.76,49200.0,61.8788,61.9029,61.75,61.7661,49200.0
2012-10-23 15:30:00,76.78,76.84,76.61,76.69,67000.0,61.7822,61.8305,61.6454,61.7098,67000.0
2012-10-23 15:40:00,76.68,76.76,76.54,76.67,98300.0,61.7018,61.7661,61.5891,61.6937,98300.0
2012-10-23 15:50:00,76.67,76.86,76.64,76.74,227600.0,61.6937,61.8466,61.6696,61.75,227600.0
2012-10-24 09:30:00,76.97,77.51,76.46,76.5,52700.0,61.9351,62.3696,61.5247,61.5569,52700.0
2012-10-24 09:40:00,76.5,76.5,75.97,76.07,36600.0,61.5569,61.5569,61.1304,61.2109,36600.0
2012-10-24 09:50:00,76.05,76.2,75.93,76.2,25400.0,61.1948,61.3155,61.0983,61.3155,25400.0
2012-10-24 10:00:00,76.24,76.33,76.05,76.21,57500.0,61.3477,61.4201,61.1948,61.3236,57500.0
2012-10-24 10:10:00,76.21,76.68,76.21,76.51,19200.0,61.3236,61.7018,61.3236,61.565,19200.0
2012-10-24 10:20:00,76.51,76.71,76.45,76.48,20400.0,61.565,61.7259,61.5167,61.5408,20400.0
2012-10-24 10:30:00,76.49,76.87,76.47,76.8,28600.0,61.5489,61.8546,61.5328,61.7983,28600.0
2012-10-24 10:40:00,76.78,76.93,76.73,76.85,28600.0,61.7822,61.9029,61.742,61.8386,28600.0
2012-10-24 10:50:00,76.86,76.86,76.63,76.76,19900.0,61.8466,61.8466,61.6615,61.7661,19900.0
2012-10-24 11:00:00,76.74,76.97,76.74,76.83,14300.0,61.75,61.9351,61.75,61.8225,14300.0
2012-10-24 11:10:00,76.82,76.82,76.58,76.62,13100.0,61.8144,61.8144,61.6213,61.6535,13100.0
2012-10-24 11:20:00,76.61,76.67,76.48,76.56,18300.0,61.6454,61.6937,61.5408,61.6052,18300.0
2012-10-24 11:30:00,76.54,76.64,76.27,76.31,15200.0,61.5891,61.6696,61.3718,61.404,15200.0
2012-10-24 11:40:00,76.3,76.41,76.18,76.2,15500.0,61.396,61.4845,61.2994,61.3155,15500.0
2012-10-24 11:50:00,76.23,76.39,76.23,76.38,14500.0,61.3397,61.4684,61.3397,61.4604,14500.0
2012-10-24 12:00:00,76.41,76.56,76.36,76.49,21800.0,61.4845,61.6052,61.4443,61.5489,21800.0
2012-10-24 12:10:00,76.51,76.61,76.46,76.46,13400.0,61.565,61.6454,61.5247,61.5247,13400.0
2012-10-24 12:20:00,76.46,76.49,76.4,76.49,10700.0,61.5247,61.5489,61.4765,61.5489,10700.0
2012-10-24 12:30:00,76.5,76.72,76.5,76.64,14000.0,61.5569,61.7339,61.5569,61.6696,14000.0
2012-10-24 12:40:00,76.65,76.81,76.64,76.66,15600.0,61.6776,61.8064,61.6696,61.6857,15600.0
2012-10-24 12:50:00,76.65,76.73,76.65,76.68,10500.0,61.6776,61.742,61.6776,61.7018,10500.0
2012-10-24 13:00:00,76.7,76.71,76.62,76.62,9500.0,61.7179,61.7259,61.6535,61.6535,9500.0
2012-10-24 13:10:00,76.63,76.63,76.48,76.51,10100.0,61.6615,61.6615,61.5408,61.565,10100.0
2012-10-24 13:20:00,76.53,76.63,76.51,76.6,6100.0,61.5811,61.6615,61.565,61.6374,6100.0
2012-10-24 13:30:00,76.58,76.59,76.47,76.58,8500.0,61.6213,61.6293,61.5328,61.6213,8500.0
2012-10-24 13:40:00,76.57,76.6,76.39,76.41,21700.0,61.6132,61.6374,61.4684,61.4845,21700.0
2012-10-24 13:50:00,76.42,76.42,76.32,76.32,15400.0,61.4925,61.4925,61.4121,61.4121,15400.0
2012-10-24 14:00:00,76.33,76.44,76.32,76.44,11500.0,61.4201,61.5086,61.4121,61.5086,11500.0
2012-10-24 14:10:00,76.43,76.47,76.06,76.35,23400.0,61.5006,61.5328,61.2029,61.4362,23400.0
2012-10-24 14:20:00,76.34,76.46,76.12,76.31,28200.0,61.4282,61.5247,61.2511,61.404,28200.0
2012-10-24 14:30:00,76.32,76.37,76.16,76.23,29300.0,61.4121,61.4523,61.2833,61.3397,29300.0
2012-10-24 14:40:00,76.19,76.26,76.05,76.07,29300.0,61.3075,61.3638,61.1948,61.2109,29300.0
2012-10-24 14:50:00,76.07,76.17,76.0,76.06,38700.0,61.2109,61.2914,61.1546,61.2029,38700.0
2012-10-24 15:00:00,76.04,76.12,75.94,76.04,49700.0,61.1868,61.2511,61.1063,61.1868,49700.0
2012-10-24 15:10:00,76.05,76.11,76.01,76.04,23900.0,61.1948,61.2431,61.1626,61.1868,23900.0
2012-10-24 15:20:00,76.05,76.11,75.99,76.09,35900.0,61.1948,61.2431,61.1465,61.227,35900.0
2012-10-24 15:30:00,76.08,76.11,76.0,76.0,32200.0,61.219,61.2431,61.1546,61.1546,32200.0
2012-10-24 15:40:00,76.01,76.09,75.96,76.06,51800.0,61.1626,61.227,61.1224,61.2029,51800.0
2012-10-24 15:50:00,76.06,76.2,75.99,76.14,112700.0,61.2029,61.3155,61.1465,61.2672,112700.0
2012-10-25 09:30:00,77.21,78.15,77.15,77.64,77600.0,62.1282,62.8846,62.08,62.4742,77600.0
2012-10-25 09:40:00,77.63,78.12,77.58,78.08,52400.0,62.4662,62.8605,62.426,62.8283,52400.0
2012-10-25 09:50:00,78.03,78.2,77.95,77.96,29100.0,62.7881,62.9249,62.7237,62.7317,29100.0
2012-10-25 10:00:00,77.92,77.95,77.54,77.66,39400.0,62.6995,62.7237,62.3938,62.4903,39400.0
2012-10-25 10:10:00,77.67,77.93,77.65,77.87,47000.0,62.4984,62.7076,62.4823,62.6593,47000.0
2012-10-25 10:20:00,77.87,77.89,77.75,77.77,26400.0,62.6593,62.6754,62.5628,62.5788,26400.0
2012-10-25 10:30:00,77.79,77.79,77.45,77.45,31600.0,62.5949,62.5949,62.3214,62.3214,31600.0
2012-10-25 10:40:00,77.43,77.56,77.38,77.44,11300.0,62.3053,62.4099,62.265,62.3133,11300.0
2012-10-25 10:50:00,77.41,77.56,77.37,77.48,40500.0,62.2892,62.4099,62.257,62.3455,40500.0
2012-10-25 11:00:00,77.51,77.68,77.49,77.68,23600.0,62.3696,62.5064,62.3535,62.5064,23600.0
2012-10-25 11:10:00,77.66,77.7,77.58,77.66,22300.0,62.4903,62.5225,62.426,62.4903,22300.0
2012-10-25 11:20:00,77.66,77.67,77.51,77.57,47100.0,62.4903,62.4984,62.3696,62.4179,47100.0
2012-10-25 11:30:00,77.58,77.61,77.4,77.47,48400.0,62.426,62.4501,62.2811,62.3374,48400.0
2012-10-25 11:40:00,77.46,77.46,77.16,77.27,43500.0,62.3294,62.3294,62.088,62.1765,43500.0
2012-10-25 11:50:00,77.22,77.35,77.09,77.29,53200.0,62.1363,62.2409,62.0317,62.1926,53200.0
2012-10-25 12:00:00,77.27,77.4,77.26,77.39,47300.0,62.1765,62.2811,62.1685,62.2731,47300.0
2012-10-25 12:10:00,77.39,77.39,77.26,77.29,35700.0,62.2731,62.2731,62.1685,62.1926,35700.0
2012-10-25 12:20:00,77.29,77.35,77.2,77.28,16000.0,62.1926,62.2409,62.1202,62.1846,16000.0
2012-10-25 12:30:00,77.28,77.29,77.05,77.23,14400.0,62.1846,62.1926,61.9995,62.1443,14400.0
2012-10-25 12:40:00,77.23,77.41,77.1,77.38,37100.0,62.1443,62.2892,62.0397,62.265,37100.0
2012-10-25 12:50:00,77.42,77.56,77.18,77.56,23100.0,62.2972,62.4099,62.1041,62.4099,23100.0
2012-10-25 13:00:00,77.56,77.7,77.46,77.52,31200.0,62.4099,62.5225,62.3294,62.3777,31200.0
2012-10-25 13:10:00,77.52,77.56,77.27,77.36,23200.0,62.3777,62.4099,62.1765,62.2489,23200.0
2012-10-25 13:20:00,77.34,77.53,77.27,77.43,21000.0,62.2328,62.3857,62.1765,62.3053,21000.0
2012-10-25 13:30:00,77.43,77.45,77.25,77.35,33900.0,62.3053,62.3214,62.1604,62.2409,33900.0
2012-10-25 13:40:00,77.37,77.48,77.33,77.37,21400.0,62.257,62.3455,62.2248,62.257,21400.0
2012-10-25 13:50:00,77.37,77.4,77.25,77.36,24800.0,62.257,62.2811,62.1604,62.2489,24800.0
2012-10-25 14:00:00,77.38,77.41,77.11,77.15,34400.0,62.265,62.2892,62.0478,62.08,34400.0
2012-10-25 14:10:00,77.13,77.35,77.11,77.28,42700.0,62.0639,62.2409,62.0478,62.1846,42700.0
2012-10-25 14:20:00,77.27,77.41,77.22,77.31,31400.0,62.1765,62.2892,62.1363,62.2087,31400.0
2012-10-25 14:30:00,77.27,77.4,77.21,77.32,24800.0,62.1765,62.2811,62.1282,62.2167,24800.0
2012-10-25 14:40:00,77.35,77.55,77.32,77.37,47600.0,62.2409,62.4018,62.2167,62.257,47600.0
2012-10-25 14:50:00,77.36,77.36,77.08,77.34,34400.0,62.2489,62.2489,62.0236,62.2328,34400.0
2012-10-25 15:00:00,77.34,77.34,77.07,77.13,33400.0,62.2328,62.2328,62.0156,62.0639,33400.0
2012-10-25 15:10:00,77.14,77.58,77.14,77.39,53300.0,62.0719,62.426,62.0719,62.2731,53300.0
2012-10-25 15:20:00,77.36,77.43,77.32,77.36,49600.0,62.2489,62.3053,62.2167,62.2489,49600.0
2012-10-25 15:30:00,77.36,77.52,77.33,77.44,58600.0,62.2489,62.3777,62.2248,62.3133,58600.0
2012-10-25 15:40:00,77.44,77.55,77.35,77.42,50900.0,62.3133,62.4018,62.2409,62.2972,50900.0
2012-10-25 15:50:00,77.43,77.58,77.39,77.58,88300.0,62.3053,62.426,62.2731,62.426,88300.0
2012-10-26 09:30:00,77.76,77.9,77.5,77.82,47400.0,62.5708,62.6835,62.3616,62.6191,47400.0
2012-10-26 09:40:00,77.82,77.83,77.31,77.51,35000.0,62.6191,62.6271,62.2087,62.3696,35000.0
2012-10-26 09:50:00,77.5,77.5,77.03,77.03,55800.0,62.3616,62.3616,61.9834,61.9834,55800.0
2012-10-26 10:00:00,77.02,77.22,76.96,77.1,48600.0,61.9753,62.1363,61.9271,62.0397,48600.0
2012-10-26 10:10:00,77.09,77.38,77.04,77.24,21200.0,62.0317,62.265,61.9914,62.1524,21200.0
2012-10-26 10:20:00,77.24,77.3,77.0,77.0,21800.0,62.1524,62.2007,61.9593,61.9593,21800.0
2012-10-26 10:30:00,76.97,77.2,76.97,77.2,13300.0,61.9351,62.1202,61.9351,62.1202,13300.0
2012-10-26 10:40:00,77.2,77.26,77.0,77.05,17300.0,62.1202,62.1685,61.9593,61.9995,17300.0
2012-10-26 10:50:00,77.08,77.09,76.88,76.98,26600.0,62.0236,62.0317,61.8627,61.9432,26600.0
2012-10-26 11:00:00,76.96,77.15,76.91,77.11,23000.0,61.9271,62.08,61.8868,62.0478,23000.0
2012-10-26 11:10:00,77.12,77.26,77.07,77.26,15400.0,62.0558,62.1685,62.0156,62.1685,15400.0
2012-10-26 11:20:00,77.24,77.27,77.09,77.27,12100.0,62.1524,62.1765,62.0317,62.1765,12100.0
2012-10-26 11:30:00,77.25,77.28,77.11,77.16,20400.0,62.1604,62.1846,62.0478,62.088,20400.0
2012-10-26 11:40:00,77.15,77.17,77.07,77.1,39500.0,62.08,62.096,62.0156,62.0397,39500.0
2012-10-26 11:50:00,77.1,77.17,77.02,77.03,23600.0,62.0397,62.096,61.9753,61.9834,23600.0
2012-10-26 12:00:00,77.03,77.04,76.83,76.93,30600.0,61.9834,61.9914,61.8225,61.9029,30600.0
2012-10-26 12:10:00,76.95,77.07,76.92,76.98,24900.0,61.919,62.0156,61.8949,61.9432,24900.0
2012-10-26 12:20:00,76.99,77.12,76.9,77.12,21300.0,61.9512,62.0558,61.8788,62.0558,21300.0
2012-10-26 12:30:00,77.1,77.15,76.98,77.09,15800.0,62.0397,62.08,61.9432,62.0317,15800.0
2012-10-26 12:40:00,77.09,77.18,76.94,77.0,22000.0,62.0317,62.1041,61.911,61.9593,22000.0
2012-10-26 12:50:00,76.99,77.23,76.99,77.22,10200.0,61.9512,62.1443,61.9512,62.1363,10200.0
2012-10-26 13:00:00,77.18,77.18,77.05,77.14,11900.0,62.1041,62.1041,61.9995,62.0719,11900.0
2012-10-26 13:10:00,77.13,77.21,77.06,77.11,11400.0,62.0639,62.1282,62.0075,62.0478,11400.0
2012-10-26 13:20:00,77.11,77.2,76.98,77.18,7800.0,62.0478,62.1202,61.9432,62.1041,7800.0
2012-10-26 13:30:00,77.19,77.48,77.13,77.38,28800.0,62.1121,62.3455,62.0639,62.265,28800.0
2012-10-26 13:40:00,77.37,77.39,77.19,77.19,34800.0,62.257,62.2731,62.1121,62.1121,34800.0
2012-10-26 13:50:00,77.19,77.23,77.11,77.16,11700.0,62.1121,62.1443,62.0478,62.088,11700.0
2012-10-26 14:00:00,77.17,77.21,77.15,77.16,19600.0,62.096,62.1282,62.08,62.088,19600.0
2012-10-26 14:10:00,77.16,77.22,77.08,77.19,35800.0,62.088,62.1363,62.0236,62.1121,35800.0
2012-10-26 14:20:00,77.2,77.28,77.1,77.19,9600.0,62.1202,62.1846,62.0397,62.1121,9600.0
2012-10-26 14:30:00,77.14,77.37,77.14,77.19,10300.0,62.0719,62.257,62.0719,62.1121,10300.0
2012-10-26 14:40:00,77.19,77.23,77.1,77.14,24100.0,62.1121,62.1443,62.0397,62.0719,24100.0
2012-10-26 14:50:00,77.13,77.28,77.12,77.25,39600.0,62.0639,62.1846,62.0558,62.1604,39600.0
2012-10-26 15:00:00,77.24,77.34,77.21,77.34,18900.0,62.1524,62.2328,62.1282,62.2328,18900.0
2012-10-26 15:10:00,77.38,77.55,77.35,77.48,24000.0,62.265,62.4018,62.2409,62.3455,24000.0
2012-10-26 15:20:00,77.47,77.54,77.44,77.51,20300.0,62.3374,62.3938,62.3133,62.3696,20300.0
2012-10-26 15:30:00,77.51,77.57,77.4,77.42,38400.0,62.3696,62.4179,62.2811,62.2972,38400.0
2012-10-26 15:40:00,77.45,77.56,77.36,77.43,41400.0,62.3214,62.4099,62.2489,62.3053,41400.0
2012-10-26 15:50:00,77.43,77.62,77.38,77.57,188100.0,62.3053,62.4581,62.265,62.4179,188100.0
2012-10-31 09:30:00,77.67,78.37,77.54,78.37,47200.0,62.4984,63.0616,62.3938,63.0616,47200.0
2012-10-31 09:40:00,78.28,79.16,78.07,79.16,35700.0,62.9892,63.6973,62.8202,63.6973,35700.0
2012-10-31 09:50:00,79.0,79.11,78.45,79.1,83600.0,63.5686,63.6571,63.126,63.649,83600.0
2012-10-31 10:00:00,79.03,79.35,78.85,78.94,77900.0,63.5927,63.8502,63.4479,63.5203,77900.0
2012-10-31 10:10:00,78.92,79.02,78.76,78.98,81700.0,63.5042,63.5847,63.3755,63.5525,81700.0
2012-10-31 10:20:00,78.93,79.26,78.9,79.02,21200.0,63.5123,63.7778,63.4881,63.5847,21200.0
2012-10-31 10:30:00,78.97,79.07,78.82,79.0,24000.0,63.5444,63.6249,63.4237,63.5686,24000.0
2012-10-31 10:40:00,79.05,79.05,78.64,78.81,23200.0,63.6088,63.6088,63.2789,63.4157,23200.0
2012-10-31 10:50:00,78.81,78.81,78.55,78.72,38900.0,63.4157,63.4157,63.2065,63.3433,38900.0
2012-10-31 11:00:00,78.71,78.8,78.69,78.7,30400.0,63.3352,63.4076,63.3191,63.3272,30400.0
2012-10-31 11:10:00,78.72,78.92,78.66,78.92,24200.0,63.3433,63.5042,63.295,63.5042,24200.0
2012-10-31 11:20:00,78.93,78.99,78.63,78.78,49700.0,63.5123,63.5605,63.2709,63.3916,49700.0
2012-10-31 11:30:00,78.78,78.86,78.74,78.8,65000.0,63.3916,63.4559,63.3594,63.4076,65000.0
2012-10-31 11:40:00,78.81,78.92,78.8,78.9,39700.0,63.4157,63.5042,63.4076,63.4881,39700.0
2012-10-31 11:50:00,78.87,78.92,78.78,78.86,13700.0,63.464,63.5042,63.3916,63.4559,13700.0
2012-10-31 12:00:00,78.86,78.86,78.66,78.69,13600.0,63.4559,63.4559,63.295,63.3191,13600.0
2012-10-31 12:10:00,78.64,78.76,78.57,78.57,12300.0,63.2789,63.3755,63.2226,63.2226,12300.0
2012-10-31 12:20:00,78.59,78.64,78.51,78.62,29800.0,63.2387,63.2789,63.1743,63.2628,29800.0
2012-10-31 12:30:00,78.64,78.75,78.57,78.74,23100.0,63.2789,63.3674,63.2226,63.3594,23100.0
2012-10-31 12:40:00,78.73,78.85,78.61,78.66,37200.0,63.3513,63.4479,63.2548,63.295,37200.0
2012-10-31 12:50:00,78.66,78.77,78.61,78.72,15000.0,63.295,63.3835,63.2548,63.3433,15000.0
2012-10-31 13:00:00,78.74,78.74,78.61,78.68,19400.0,63.3594,63.3594,63.2548,63.3111,19400.0
2012-10-31 13:10:00,78.7,78.72,78.61,78.65,27000.0,63.3272,63.3433,63.2548,63.287,27000.0
2012-10-31 13:20:00,78.66,78.78,78.63,78.67,33600.0,63.295,63.3916,63.2709,63.303,33600.0
2012-10-31 13:30:00,78.67,78.71,78.5,78.57,19400.0,63.303,63.3352,63.1663,63.2226,19400.0
2012-10-31 13:40:00,78.56,78.64,78.5,78.52,15900.0,63.2145,63.2789,63.1663,63.1823,15900.0
2012-10-31 13:50:00,78.54,78.57,78.49,78.57,19700.0,63.1984,63.2226,63.1582,63.2226,19700.0
2012-10-31 14:00:00,78.57,78.69,78.52,78.57,9400.0,63.2226,63.3191,63.1823,63.2226,9400.0
2012-10-31 14:10:00,78.63,78.68,78.52,78.64,11300.0,63.2709,63.3111,63.1823,63.2789,11300.0
2012-10-31 14:20:00,78.66,78.75,78.54,78.54,13700.0,63.295,63.3674,63.1984,63.1984,13700.0
2012-10-31 14:30:00,78.55,78.67,78.54,78.63,16100.0,63.2065,63.303,63.1984,63.2709,16100.0
2012-10-31 14:40:00,78.63,78.69,78.57,78.57,17000.0,63.2709,63.3191,63.2226,63.2226,17000.0
2012-10-31 14:50:00,78.57,78.69,78.54,78.67,28800.0,63.2226,63.3191,63.1984,63.303,28800.0
2012-10-31 15:00:00,78.65,78.77,78.57,78.72,17700.0,63.287,63.3835,63.2226,63.3433,17700.0
2012-10-31 15:10:00,78.75,78.94,78.72,78.89,21200.0,63.3674,63.5203,63.3433,63.4801,21200.0
2012-10-31 15:20:00,78.89,78.94,78.74,78.81,15800.0,63.4801,63.5203,63.3594,63.4157,15800.0
2012-10-31 15:30:00,78.84,78.84,78.68,78.79,35400.0,63.4398,63.4398,63.3111,63.3996,35400.0
2012-10-31 15:40:00,78.79,78.82,78.63,78.68,53000.0,63.3996,63.4237,63.2709,63.3111,53000.0
2012-10-31 15:50:00,78.69,78.76,78.5,78.64,70500.0,63.3191,63.3755,63.1663,63.2789,70500.0
2012-11-01 09:30:00,78.73,79.29,78.55,78.72,84300.0,63.3513,63.8019,63.2065,63.3433,84300.0
2012-11-01 09:40:00,78.71,78.99,78.58,78.82,71300.0,63.3352,63.5605,63.2306,63.4237,71300.0
2012-11-01 09:50:00,78.8,79.4,78.74,79.27,135100.0,63.4076,63.8904,63.3594,63.7858,135100.0
2012-11-01 10:00:00,79.32,80.32,79.3,80.21,146100.0,63.8261,64.6307,63.81,64.5422,146100.0
2012-11-01 10:10:00,80.24,80.29,79.92,79.96,94300.0,64.5664,64.6066,64.3089,64.3411,94300.0
2012-11-01 10:20:00,79.95,80.11,79.87,80.0,48600.0,64.333,64.4618,64.2686,64.3732,48600.0
2012-11-01 10:30:00,80.01,80.2,80.0,80.19,64200.0,64.3813,64.5342,64.3732,64.5261,64200.0
2012-11-01 10:40:00,80.19,80.5,80.17,80.26,113900.0,64.5261,64.7756,64.51,64.5825,113900.0
2012-11-01 10:50:00,80.28,80.3,80.08,80.14,86000.0,64.5986,64.6146,64.4376,64.4859,86000.0
2012-11-01 11:00:00,80.14,80.57,80.0,80.43,74000.0,64.4859,64.8319,64.3732,64.7193,74000.0
2012-11-01 11:10:00,80.43,80.44,80.08,80.11,25300.0,64.7193,64.7273,64.4376,64.4618,25300.0
2012-11-01 11:20:00,80.1,80.23,80.08,80.23,27300.0,64.4537,64.5583,64.4376,64.5583,27300.0
2012-11-01 11:30:00,80.2,80.39,80.2,80.31,77900.0,64.5342,64.6871,64.5342,64.6227,77900.0
2012-11-01 11:40:00,80.31,80.41,80.31,80.32,54200.0,64.6227,64.7032,64.6227,64.6307,54200.0
2012-11-01 11:50:00,80.32,80.43,80.13,80.15,51400.0,64.6307,64.7193,64.4779,64.4939,51400.0
2012-11-01 12:00:00,80.13,80.21,80.06,80.09,24700.0,64.4779,64.5422,64.4215,64.4457,24700.0
2012-11-01 12:10:00,80.08,80.15,80.01,80.14,32900.0,64.4376,64.4939,64.3813,64.4859,32900.0
2012-11-01 12:20:00,80.09,80.09,79.95,80.06,50200.0,64.4457,64.4457,64.333,64.4215,50200.0
2012-11-01 12:30:00,80.06,80.11,79.94,80.0,63800.0,64.4215,64.4618,64.325,64.3732,63800.0
2012-11-01 12:40:00,80.0,80.08,79.91,80.08,23600.0,64.3732,64.4376,64.3008,64.4376,23600.0
2012-11-01 12:50:00,80.06,80.11,79.94,80.11,56200.0,64.4215,64.4618,64.325,64.4618,56200.0
2012-11-01 13:00:00,80.1,80.2,79.96,79.99,69900.0,64.4537,64.5342,64.3411,64.3652,69900.0
2012-11-01 13:10:00,79.99,80.1,79.98,80.05,20500.0,64.3652,64.4537,64.3572,64.4135,20500.0
2012-11-01 13:20:00,80.08,80.18,80.03,80.17,47800.0,64.4376,64.5181,64.3974,64.51,47800.0
2012-11-01 13:30:00,80.16,80.17,79.98,79.98,73600.0,64.502,64.51,64.3572,64.3572,73600.0
2012-11-01 13:40:00,79.98,80.09,79.94,80.09,37100.0,64.3572,64.4457,64.325,64.4457,37100.0
2012-11-01 13:50:00,80.08,80.23,80.05,80.21,16900.0,64.4376,64.5583,64.4135,64.5422,16900.0
2012-11-01 14:00:00,80.2,80.36,80.16,80.16,37200.0,64.5342,64.6629,64.502,64.502,37200.0
2012-11-01 14:10:00,80.15,80.25,80.09,80.24,84500.0,64.4939,64.5744,64.4457,64.5664,84500.0
2012-11-01 14:20:00,80.22,80.3,80.1,80.25,93400.0,64.5503,64.6146,64.4537,64.5744,93400.0
2012-11-01 14:30:00,80.23,80.27,80.11,80.25,45200.0,64.5583,64.5905,64.4618,64.5744,45200.0
2012-11-01 14:40:00,80.25,80.8,80.25,80.77,69000.0,64.5744,65.017,64.5744,64.9928,69000.0
2012-11-01 14:50:00,80.76,81.16,80.65,81.05,128600.0,64.9848,65.3067,64.8963,65.2181,128600.0
2012-11-01 15:00:00,81.04,81.1,80.8,80.87,60700.0,65.2101,65.2584,65.017,65.0733,60700.0
2012-11-01 15:10:00,80.86,80.88,80.76,80.85,66700.0,65.0653,65.0814,64.9848,65.0572,66700.0
2012-11-01 15:20:00,80.86,80.86,80.69,80.7,55200.0,65.0653,65.0653,64.9285,64.9365,55200.0
2012-11-01 15:30:00,80.7,80.85,80.69,80.77,69400.0,64.9365,65.0572,64.9285,64.9928,69400.0
2012-11-01 15:40:00,80.76,81.01,80.73,80.89,90400.0,64.9848,65.186,64.9607,65.0894,90400.0
2012-11-01 15:50:00,80.89,80.9,80.63,80.81,198100.0,65.0894,65.0974,64.8802,65.025,198100.0
2012-11-02 09:30:00,81.29,81.86,80.92,81.0,54700.0,65.4113,65.8699,65.1135,65.1779,54700.0
2012-11-02 09:40:00,80.99,81.35,80.82,80.85,74000.0,65.1699,65.4595,65.0331,65.0572,74000.0
2012-11-02 09:50:00,80.88,81.28,80.82,81.28,48100.0,65.0814,65.4032,65.0331,65.4032,48100.0
2012-11-02 10:00:00,81.26,81.26,80.92,80.97,95000.0,65.3871,65.3871,65.1135,65.1538,95000.0
2012-11-02 10:10:00,80.99,81.14,80.82,81.07,100300.0,65.1699,65.2906,65.0331,65.2342,100300.0
2012-11-02 10:20:00,81.05,81.11,80.82,81.08,73800.0,65.2181,65.2664,65.0331,65.2423,73800.0
2012-11-02 10:30:00,80.98,81.28,80.95,81.13,37200.0,65.1618,65.4032,65.1377,65.2825,37200.0
2012-11-02 10:40:00,81.15,81.18,81.03,81.17,33500.0,65.2986,65.3228,65.2021,65.3147,33500.0
2012-11-02 10:50:00,81.14,81.19,81.01,81.06,21800.0,65.2906,65.3308,65.186,65.2262,21800.0
2012-11-02 11:00:00,81.03,81.1,80.88,81.07,52500.0,65.2021,65.2584,65.0814,65.2342,52500.0
2012-11-02 11:10:00,81.07,81.18,80.92,80.95,56900.0,65.2342,65.3228,65.1135,65.1377,56900.0
2012-11-02 11:20:00,80.95,81.2,80.94,81.08,28700.0,65.1377,65.3388,65.1296,65.2423,28700.0
2012-11-02 11:30:00,81.07,81.18,81.0,81.08,35500.0,65.2342,65.3228,65.1779,65.2423,35500.0
2012-11-02 11:40:00,81.1,81.1,80.64,80.64,28800.0,65.2584,65.2584,64.8882,64.8882,28800.0
2012-11-02 11:50:00,80.66,80.77,80.49,80.51,15900.0,64.9043,64.9928,64.7675,64.7836,15900.0
2012-11-02 12:00:00,80.5,80.61,80.44,80.47,14200.0,64.7756,64.8641,64.7273,64.7514,14200.0
2012-11-02 12:10:00,80.47,80.61,80.38,80.56,14700.0,64.7514,64.8641,64.679,64.8239,14700.0
2012-11-02 12:20:00,80.59,80.59,80.41,80.47,11000.0,64.848,64.848,64.7032,64.7514,11000.0
2012-11-02 12:30:00,80.44,80.55,80.4,80.42,10100.0,64.7273,64.8158,64.6951,64.7112,10100.0
2012-11-02 12:40:00,80.4,80.47,80.37,80.41,12100.0,64.6951,64.7514,64.671,64.7032,12100.0
2012-11-02 12:50:00,80.37,80.47,80.3,80.35,23300.0,64.671,64.7514,64.6146,64.6549,23300.0
2012-11-02 13:00:00,80.35,80.4,80.24,80.25,10400.0,64.6549,64.6951,64.5664,64.5744,10400.0
2012-11-02 13:10:00,80.26,80.43,80.24,80.24,16800.0,64.5825,64.7193,64.5664,64.5664,16800.0
2012-11-02 13:20:00,80.24,80.36,80.22,80.34,8600.0,64.5664,64.6629,64.5503,64.6468,8600.0
2012-11-02 13:30:00,80.36,80.39,80.22,80.23,18700.0,64.6629,64.6871,64.5503,64.5583,18700.0
2012-11-02 13:40:00,80.24,80.31,80.23,80.31,15200.0,64.5664,64.6227,64.5583,64.6227,15200.0
2012-11-02 13:50:00,80.3,80.3,80.09,80.16,33700.0,64.6146,64.6146,64.4457,64.502,33700.0
2012-11-02 14:00:00,80.13,80.16,79.96,80.04,24100.0,64.4779,64.502,64.3411,64.4054,24100.0
2012-11-02 14:10:00,80.07,80.13,80.02,80.02,17700.0,64.4296,64.4779,64.3893,64.3893,17700.0
2012-11-02 14:20:00,80.04,80.17,80.04,80.07,12900.0,64.4054,64.51,64.4054,64.4296,12900.0
2012-11-02 14:30:00,80.09,80.09,79.71,79.71,13700.0,64.4457,64.4457,64.1399,64.1399,13700.0
2012-11-02 14:40:00,79.71,79.76,79.54,79.63,33100.0,64.1399,64.1801,64.0031,64.0755,33100.0
2012-11-02 14:50:00,79.63,79.7,79.55,79.67,19500.0,64.0755,64.1318,64.0111,64.1077,19500.0
2012-11-02 15:00:00,79.67,79.83,79.66,79.73,37100.0,64.1077,64.2365,64.0997,64.156,37100.0
2012-11-02 15:10:00,79.73,79.9,79.69,79.85,26000.0,64.156,64.2928,64.1238,64.2525,26000.0
2012-11-02 15:20:00,79.84,79.9,79.69,79.76,21800.0,64.2445,64.2928,64.1238,64.1801,21800.0
2012-11-02 15:30:00,79.76,79.76,79.54,79.64,44800.0,64.1801,64.1801,64.0031,64.0836,44800.0
2012-11-02 15:40:00,79.63,79.72,79.32,79.47,73100.0,64.0755,64.1479,63.8261,63.9468,73100.0
2012-11-02 15:50:00,79.49,79.58,79.39,79.42,79700.0,63.9629,64.0353,63.8824,63.9065,79700.0
2012-11-05 09:30:00,78.73,79.38,78.12,79.31,68300.0,63.3513,63.8744,62.8605,63.818,68300.0
2012-11-05 09:40:00,79.34,79.59,79.23,79.49,29500.0,63.8422,64.0433,63.7537,63.9629,29500.0
2012-11-05 09:50:00,79.52,79.97,79.52,79.69,32600.0,63.987,64.3491,63.987,64.1238,32600.0
2012-11-05 10:00:00,79.69,79.98,79.66,79.79,40700.0,64.1238,64.3572,64.0997,64.2043,40700.0
2012-11-05 10:10:00,79.79,80.11,79.79,80.08,45600.0,64.2043,64.4618,64.2043,64.4376,45600.0
2012-11-05 10:20:00,80.08,80.12,79.81,79.84,35800.0,64.4376,64.4698,64.2204,64.2445,35800.0
2012-11-05 10:30:00,79.9,80.07,79.75,79.91,32800.0,64.2928,64.4296,64.1721,64.3008,32800.0
2012-11-05 10:40:00,79.9,80.01,79.8,79.87,23300.0,64.2928,64.3813,64.2123,64.2686,23300.0
2012-11-05 10:50:00,79.86,79.89,79.72,79.79,35000.0,64.2606,64.2847,64.1479,64.2043,35000.0
2012-11-05 11:00:00,79.83,80.02,79.79,79.85,47100.0,64.2365,64.3893,64.2043,64.2525,47100.0
2012-11-05 11:10:00,79.85,79.89,79.68,79.73,27600.0,64.2525,64.2847,64.1158,64.156,27600.0
2012-11-05 11:20:00,79.73,79.8,79.68,79.75,39400.0,64.156,64.2123,64.1158,64.1721,39400.0
2012-11-05 11:30:00,79.78,79.81,79.71,79.75,32500.0,64.1962,64.2204,64.1399,64.1721,32500.0
2012-11-05 11:40:00,79.77,79.78,79.71,79.75,27600.0,64.1882,64.1962,64.1399,64.1721,27600.0
2012-11-05 11:50:00,79.72,79.8,79.7,79.72,10500.0,64.1479,64.2123,64.1318,64.1479,10500.0
2012-11-05 12:00:00,79.72,79.72,79.64,79.68,9000.0,64.1479,64.1479,64.0836,64.1158,9000.0
2012-11-05 12:10:00,79.65,79.7,79.59,79.59,11400.0,64.0916,64.1318,64.0433,64.0433,11400.0
2012-11-05 12:20:00,79.61,79.65,79.53,79.54,9600.0,64.0594,64.0916,63.9951,64.0031,9600.0
2012-11-05 12:30:00,79.54,79.62,79.51,79.54,9500.0,64.0031,64.0675,63.979,64.0031,9500.0
2012-11-05 12:40:00,79.57,79.59,79.5,79.52,14900.0,64.0272,64.0433,63.9709,63.987,14900.0
2012-11-05 12:50:00,79.5,79.52,79.39,79.44,28700.0,63.9709,63.987,63.8824,63.9226,28700.0
2012-11-05 13:00:00,79.46,79.49,79.38,79.45,24900.0,63.9387,63.9629,63.8744,63.9307,24900.0
2012-11-05 13:10:00,79.45,79.52,79.36,79.47,21300.0,63.9307,63.987,63.8583,63.9468,21300.0
2012-11-05 13:20:00,79.46,79.47,79.36,79.36,9400.0,63.9387,63.9468,63.8583,63.8583,9400.0
2012-11-05 13:30:00,79.38,79.49,79.36,79.45,12200.0,63.8744,63.9629,63.8583,63.9307,12200.0
2012-11-05 13:40:00,79.44,79.52,79.36,79.5,45900.0,63.9226,63.987,63.8583,63.9709,45900.0
2012-11-05 13:50:00,79.45,79.47,79.36,79.37,14100.0,63.9307,63.9468,63.8583,63.8663,14100.0
2012-11-05 14:00:00,79.37,79.55,79.37,79.43,34300.0,63.8663,64.0111,63.8663,63.9146,34300.0
2012-11-05 14:10:00,79.46,79.46,79.28,79.32,23100.0,63.9387,63.9387,63.7939,63.8261,23100.0
2012-11-05 14:20:00,79.34,79.39,79.29,79.33,11000.0,63.8422,63.8824,63.8019,63.8341,11000.0
2012-11-05 14:30:00,79.36,79.42,79.35,79.37,22400.0,63.8583,63.9065,63.8502,63.8663,22400.0
2012-11-05 14:40:00,79.35,79.47,79.35,79.39,17500.0,63.8502,63.9468,63.8502,63.8824,17500.0
2012-11-05 14:50:00,79.41,79.59,79.38,79.59,25600.0,63.8985,64.0433,63.8744,64.0433,25600.0
2012-11-05 15:00:00,79.58,79.69,79.57,79.6,19700.0,64.0353,64.1238,64.0272,64.0514,19700.0
2012-11-05 15:10:00,79.58,79.64,79.56,79.59,25700.0,64.0353,64.0836,64.0192,64.0433,25700.0
2012-11-05 15:20:00,79.59,79.74,79.59,79.68,27000.0,64.0433,64.164,64.0433,64.1158,27000.0
2012-11-05 15:30:00,79.68,79.84,79.61,79.82,35800.0,64.1158,64.2445,64.0594,64.2284,35800.0
2012-11-05 15:40:00,79.83,80.11,79.83,80.04,73300.0,64.2365,64.4618,64.2365,64.4054,73300.0
2012-11-05 15:50:00,80.03,80.11,79.94,79.98,80100.0,64.3974,64.4618,64.325,64.3572,80100.0
2012-11-06 09:30:00,80.42,80.58,80.08,80.39,33400.0,64.7112,64.84,64.4376,64.6871,33400.0
2012-11-06 09:40:00,80.25,80.49,80.09,80.4,16000.0,64.5744,64.7675,64.4457,64.6951,16000.0
2012-11-06 09:50:00,80.45,80.47,80.18,80.26,11000.0,64.7353,64.7514,64.5181,64.5825,11000.0
2012-11-06 10:00:00,80.23,80.45,80.19,80.44,29600.0,64.5583,64.7353,64.5261,64.7273,29600.0
2012-11-06 10:10:00,80.4,80.45,80.29,80.34,24000.0,64.6951,64.7353,64.6066,64.6468,24000.0
2012-11-06 10:20:00,80.34,80.43,80.17,80.2,21000.0,64.6468,64.7193,64.51,64.5342,21000.0
2012-11-06 10:30:00,80.25,80.31,80.1,80.31,16500.0,64.5744,64.6227,64.4537,64.6227,16500.0
2012-11-06 10:40:00,80.3,80.56,80.29,80.36,13400.0,64.6146,64.8239,64.6066,64.6629,13400.0
2012-11-06 10:50:00,80.41,80.47,80.39,80.45,21500.0,64.7032,64.7514,64.6871,64.7353,21500.0
2012-11-06 11:00:00,80.47,80.54,80.4,80.46,14900.0,64.7514,64.8078,64.6951,64.7434,14900.0
2012-11-06 11:10:00,80.46,80.58,80.43,80.5,25100.0,64.7434,64.84,64.7193,64.7756,25100.0
2012-11-06 11:20:00,80.5,80.52,80.35,80.43,29100.0,64.7756,64.7917,64.6549,64.7193,29100.0
2012-11-06 11:30:00,80.45,80.9,80.45,80.72,26400.0,64.7353,65.0974,64.7353,64.9526,26400.0
2012-11-06 11:40:00,80.69,80.9,80.69,80.78,16200.0,64.9285,65.0974,64.9285,65.0009,16200.0
2012-11-06 11:50:00,80.79,81.01,80.79,80.98,25400.0,65.0089,65.186,65.0089,65.1618,25400.0
2012-11-06 12:00:00,80.97,81.01,80.81,80.9,28300.0,65.1538,65.186,65.025,65.0974,28300.0
2012-11-06 12:10:00,80.9,81.03,80.89,80.89,10000.0,65.0974,65.2021,65.0894,65.0894,10000.0
2012-11-06 12:20:00,80.9,80.99,80.75,80.75,27900.0,65.0974,65.1699,64.9767,64.9767,27900.0
2012-11-06 12:30:00,80.78,80.82,80.71,80.71,15600.0,65.0009,65.0331,64.9446,64.9446,15600.0
2012-11-06 12:40:00,80.7,80.78,80.5,80.62,17400.0,64.9365,65.0009,64.7756,64.8721,17400.0
2012-11-06 12:50:00,80.65,80.75,80.63,80.68,5900.0,64.8963,64.9767,64.8802,64.9204,5900.0
2012-11-06 13:00:00,80.68,80.8,80.67,80.77,10400.0,64.9204,65.017,64.9124,64.9928,10400.0
2012-11-06 13:10:00,80.78,80.83,80.63,80.75,10900.0,65.0009,65.0411,64.8802,64.9767,10900.0
2012-11-06 13:20:00,80.75,80.87,80.67,80.83,10600.0,64.9767,65.0733,64.9124,65.0411,10600.0
2012-11-06 13:30:00,80.83,80.93,80.8,80.86,7600.0,65.0411,65.1216,65.017,65.0653,7600.0
2012-11-06 13:40:00,80.85,80.95,80.83,80.95,6700.0,65.0572,65.1377,65.0411,65.1377,6700.0
2012-11-06 13:50:00,80.97,81.01,80.82,80.86,17300.0,65.1538,65.186,65.0331,65.0653,17300.0
2012-11-06 14:00:00,80.89,80.94,80.81,80.83,11800.0,65.0894,65.1296,65.025,65.0411,11800.0
2012-11-06 14:10:00,80.83,80.89,80.8,80.88,11700.0,65.0411,65.0894,65.017,65.0814,11700.0
2012-11-06 14:20:00,80.87,80.91,80.8,80.81,16300.0,65.0733,65.1055,65.017,65.025,16300.0
2012-11-06 14:30:00,80.81,80.9,80.76,80.87,21100.0,65.025,65.0974,64.9848,65.0733,21100.0
2012-11-06 14:40:00,80.86,80.88,80.65,80.71,22500.0,65.0653,65.0814,64.8963,64.9446,22500.0
2012-11-06 14:50:00,80.71,80.79,80.56,80.58,26100.0,64.9446,65.0089,64.8239,64.84,26100.0
2012-11-06 15:00:00,80.58,80.72,80.54,80.7,24700.0,64.84,64.9526,64.8078,64.9365,24700.0
2012-11-06 15:10:00,80.69,80.72,80.62,80.69,19500.0,64.9285,64.9526,64.8721,64.9285,19500.0
2012-11-06 15:20:00,80.69,80.76,80.56,80.59,30700.0,64.9285,64.9848,64.8239,64.848,30700.0
2012-11-06 15:30:00,80.62,80.69,80.52,80.62,32300.0,64.8721,64.9285,64.7917,64.8721,32300.0
2012-11-06 15:40:00,80.61,80.65,80.53,80.6,37000.0,64.8641,64.8963,64.7997,64.856,37000.0
2012-11-06 15:50:00,80.61,80.63,80.42,80.43,92700.0,64.8641,64.8802,64.7112,64.7193,92700.0
2012-11-07 09:30:00,79.29,79.29,78.25,78.71,79800.0,64.1397,64.1397,63.2984,63.6705,79800.0
2012-11-07 09:40:00,78.7,78.92,78.32,78.72,48400.0,63.6624,63.8404,63.355,63.6786,48400.0
2012-11-07 09:50:00,78.71,78.79,78.46,78.73,21600.0,63.6705,63.7352,63.4683,63.6867,21600.0
2012-11-07 10:00:00,78.76,78.76,78.38,78.65,25400.0,63.711,63.711,63.4036,63.622,25400.0
2012-11-07 10:10:00,78.64,78.64,78.0,78.0,42400.0,63.6139,63.6139,63.0962,63.0962,42400.0
2012-11-07 10:20:00,78.0,78.19,77.97,78.17,33100.0,63.0962,63.2499,63.0719,63.2337,33100.0
2012-11-07 10:30:00,78.17,78.29,77.93,78.19,35200.0,63.2337,63.3308,63.0395,63.2499,35200.0
2012-11-07 10:40:00,78.18,78.22,77.92,78.02,46900.0,63.2418,63.2741,63.0315,63.1124,46900.0
2012-11-07 10:50:00,78.03,78.05,77.7,77.73,47900.0,63.1204,63.1366,62.8535,62.8778,47900.0
2012-11-07 11:00:00,77.72,78.04,77.72,77.97,43500.0,62.8697,63.1285,62.8697,63.0719,43500.0
2012-11-07 11:10:00,77.98,78.1,77.9,77.9,32200.0,63.08,63.1771,63.0153,63.0153,32200.0
2012-11-07 11:20:00,77.92,78.01,77.63,77.72,33500.0,63.0315,63.1043,62.7969,62.8697,33500.0
2012-11-07 11:30:00,77.73,77.8,77.48,77.72,37900.0,62.8778,62.9344,62.6755,62.8697,37900.0
2012-11-07 11:40:00,77.7,77.79,77.62,77.75,55800.0,62.8535,62.9263,62.7888,62.8939,55800.0
2012-11-07 11:50:00,77.74,77.92,77.68,77.89,45300.0,62.8859,63.0315,62.8373,63.0072,45300.0
2012-11-07 12:00:00,77.9,78.0,77.84,77.87,46300.0,63.0153,63.0962,62.9667,62.991,46300.0
2012-11-07 12:10:00,77.88,77.97,77.8,77.94,43900.0,62.9991,63.0719,62.9344,63.0476,43900.0
2012-11-07 12:20:00,77.91,77.95,77.77,77.81,19900.0,63.0234,63.0557,62.9101,62.9425,19900.0
2012-11-07 12:30:00,77.81,77.86,77.65,77.76,23500.0,62.9425,62.9829,62.813,62.902,23500.0
2012-11-07 12:40:00,77.76,77.79,77.6,77.78,34800.0,62.902,62.9263,62.7726,62.9182,34800.0
2012-11-07 12:50:00,77.8,77.84,77.71,77.76,26500.0,62.9344,62.9667,62.8616,62.902,26500.0
2012-11-07 13:00:00,77.78,78.03,77.65,77.99,41400.0,62.9182,63.1204,62.813,63.0881,41400.0
2012-11-07 13:10:00,77.97,78.0,77.84,77.84,61700.0,63.0719,63.0962,62.9667,62.9667,61700.0
2012-11-07 13:20:00,77.87,78.04,77.87,77.93,33300.0,62.991,63.1285,62.991,63.0395,33300.0
2012-11-07 13:30:00,77.97,78.02,77.89,77.93,25000.0,63.0719,63.1124,63.0072,63.0395,25000.0
2012-11-07 13:40:00,77.93,78.03,77.85,77.85,55100.0,63.0395,63.1204,62.9748,62.9748,55100.0
2012-11-07 13:50:00,77.9,77.95,77.76,77.79,46300.0,63.0153,63.0557,62.902,62.9263,46300.0
2012-11-07 14:00:00,77.8,77.84,77.7,77.8,52300.0,62.9344,62.9667,62.8535,62.9344,52300.0
2012-11-07 14:10:00,77.81,77.83,77.66,77.7,28200.0,62.9425,62.9587,62.8211,62.8535,28200.0
2012-11-07 14:20:00,77.7,77.76,77.64,77.7,33600.0,62.8535,62.902,62.805,62.8535,33600.0
2012-11-07 14:30:00,77.68,77.73,77.45,77.48,46900.0,62.8373,62.8778,62.6513,62.6755,46900.0
2012-11-07 14:40:00,77.5,77.57,77.4,77.48,38500.0,62.6917,62.7483,62.6108,62.6755,38500.0
2012-11-07 14:50:00,77.5,77.54,77.37,77.49,53600.0,62.6917,62.7241,62.5866,62.6836,53600.0
2012-11-07 15:00:00,77.53,77.73,77.5,77.62,55300.0,62.716,62.8778,62.6917,62.7888,55300.0
2012-11-07 15:10:00,77.64,77.81,77.63,77.79,51000.0,62.805,62.9425,62.7969,62.9263,51000.0
2012-11-07 15:20:00,77.79,78.05,77.78,77.98,73900.0,62.9263,63.1366,62.9182,63.08,73900.0
2012-11-07 15:30:00,77.97,78.06,77.9,77.93,72700.0,63.0719,63.1447,63.0153,63.0395,72700.0
2012-11-07 15:40:00,77.92,78.09,77.74,77.81,84800.0,63.0315,63.169,62.8859,62.9425,84800.0
2012-11-07 15:50:00,77.8,77.91,77.45,77.46,183200.0,62.9344,63.0234,62.6513,62.6594,183200.0
2012-11-08 09:30:00,78.42,79.57,78.42,79.41,178900.0,63.4359,64.3662,63.4359,64.2368,178900.0
2012-11-08 09:40:00,79.46,79.81,79.11,79.71,109400.0,64.2772,64.5603,63.9941,64.4794,109400.0
2012-11-08 09:50:00,79.71,79.71,79.27,79.58,53600.0,64.4794,64.4794,64.1235,64.3743,53600.0
2012-11-08 10:00:00,79.58,79.71,79.25,79.43,67000.0,64.3743,64.4794,64.1073,64.2529,67000.0
2012-11-08 10:10:00,79.42,79.49,79.33,79.36,90700.0,64.2448,64.3015,64.172,64.1963,90700.0
2012-11-08 10:20:00,79.36,79.36,79.02,79.18,70400.0,64.1963,64.1963,63.9213,64.0507,70400.0
2012-11-08 10:30:00,79.2,79.25,78.94,79.07,84600.0,64.0669,64.1073,63.8566,63.9617,84600.0
2012-11-08 10:40:00,79.06,79.17,78.73,78.83,62300.0,63.9536,64.0426,63.6867,63.7676,62300.0
2012-11-08 10:50:00,78.82,79.11,78.81,78.99,46600.0,63.7595,63.9941,63.7514,63.897,46600.0
2012-11-08 11:00:00,79.01,79.26,78.79,79.21,44200.0,63.9132,64.1154,63.7352,64.075,44200.0
2012-11-08 11:10:00,79.21,79.3,78.98,79.0,81700.0,64.075,64.1478,63.8889,63.9051,81700.0
2012-11-08 11:20:00,79.0,79.33,78.93,79.33,45700.0,63.9051,64.172,63.8485,64.172,45700.0
2012-11-08 11:30:00,79.33,79.34,78.95,78.96,200800.0,64.172,64.1801,63.8647,63.8727,200800.0
2012-11-08 11:40:00,78.97,79.07,78.85,79.03,60900.0,63.8808,63.9617,63.7838,63.9294,60900.0
2012-11-08 11:50:00,79.03,79.35,79.02,79.29,36000.0,63.9294,64.1882,63.9213,64.1397,36000.0
2012-11-08 12:00:00,79.31,79.32,79.17,79.28,31300.0,64.1559,64.164,64.0426,64.1316,31300.0
2012-11-08 12:10:00,79.28,79.31,79.1,79.14,60100.0,64.1316,64.1559,63.986,64.0183,60100.0
2012-11-08 12:20:00,79.13,79.32,79.13,79.23,20200.0,64.0103,64.164,64.0103,64.0912,20200.0
2012-11-08 12:30:00,79.26,79.27,78.96,79.09,21400.0,64.1154,64.1235,63.8727,63.9779,21400.0
2012-11-08 12:40:00,79.09,79.11,78.79,78.84,21800.0,63.9779,63.9941,63.7352,63.7757,21800.0
2012-11-08 12:50:00,78.84,78.85,78.66,78.71,59500.0,63.7757,63.7838,63.6301,63.6705,59500.0
2012-11-08 13:00:00,78.72,78.88,78.61,78.66,51100.0,63.6786,63.808,63.5896,63.6301,51100.0
2012-11-08 13:10:00,78.66,78.66,78.41,78.45,27200.0,63.6301,63.6301,63.4278,63.4602,27200.0
2012-11-08 13:20:00,78.45,78.57,78.18,78.38,31200.0,63.4602,63.5573,63.2418,63.4036,31200.0
2012-11-08 13:30:00,78.4,78.74,78.28,78.63,51000.0,63.4197,63.6948,63.3227,63.6058,51000.0
2012-11-08 13:40:00,78.61,78.7,78.45,78.62,40400.0,63.5896,63.6624,63.4602,63.5977,40400.0
2012-11-08 13:50:00,78.64,78.87,78.58,78.87,27200.0,63.6139,63.7999,63.5653,63.7999,27200.0
2012-11-08 14:00:00,78.87,78.92,78.67,78.8,23600.0,63.7999,63.8404,63.6382,63.7433,23600.0
2012-11-08 14:10:00,78.77,78.92,78.75,78.77,40600.0,63.719,63.8404,63.7029,63.719,40600.0
2012-11-08 14:20:00,78.78,78.91,78.76,78.89,39000.0,63.7271,63.8323,63.711,63.8161,39000.0
2012-11-08 14:30:00,78.89,78.92,78.68,78.73,36900.0,63.8161,63.8404,63.6462,63.6867,36900.0
2012-11-08 14:40:00,78.75,78.84,78.69,78.84,31400.0,63.7029,63.7757,63.6543,63.7757,31400.0
2012-11-08 14:50:00,78.82,78.97,78.73,78.83,30000.0,63.7595,63.8808,63.6867,63.7676,30000.0
2012-11-08 15:00:00,78.83,78.87,78.66,78.71,44300.0,63.7676,63.7999,63.6301,63.6705,44300.0
2012-11-08 15:10:00,78.71,78.93,78.71,78.9,42000.0,63.6705,63.8485,63.6705,63.8242,42000.0
2012-11-08 15:20:00,78.89,79.01,78.79,78.96,53100.0,63.8161,63.9132,63.7352,63.8727,53100.0
2012-11-08 15:30:00,78.98,79.0,78.78,78.87,86700.0,63.8889,63.9051,63.7271,63.7999,86700.0
2012-11-08 15:40:00,78.86,78.95,78.7,78.82,90200.0,63.7918,63.8647,63.6624,63.7595,90200.0
2012-11-08 15:50:00,78.81,78.95,78.49,78.51,226800.0,63.7514,63.8647,63.4925,63.5087,226800.0
2012-11-09 09:30:00,78.18,78.62,78.14,78.3,56400.0,63.2418,63.5977,63.2094,63.3389,56400.0
2012-11-09 09:40:00,78.28,78.39,77.71,78.02,127200.0,63.3227,63.4117,62.8616,63.1124,127200.0
2012-11-09 09:50:00,78.03,78.03,77.5,77.79,112000.0,63.1204,63.1204,62.6917,62.9263,112000.0
2012-11-09 10:00:00,77.72,78.04,77.69,77.96,279300.0,62.8697,63.1285,62.8454,63.0638,279300.0
2012-11-09 10:10:00,77.95,77.95,77.63,77.66,49400.0,63.0557,63.0557,62.7969,62.8211,49400.0
2012-11-09 10:20:00,77.67,78.04,77.67,78.03,47300.0,62.8292,63.1285,62.8292,63.1204,47300.0
2012-11-09 10:30:00,78.05,78.34,77.98,78.29,76700.0,63.1366,63.3712,63.08,63.3308,76700.0
2012-11-09 10:40:00,78.29,79.03,78.29,78.88,65300.0,63.3308,63.9294,63.3308,63.808,65300.0
2012-11-09 10:50:00,78.86,79.17,78.84,79.04,31000.0,63.7918,64.0426,63.7757,63.9375,31000.0
2012-11-09 11:00:00,79.04,79.23,78.99,79.19,24000.0,63.9375,64.0912,63.897,64.0588,24000.0
2012-11-09 11:10:00,79.19,79.2,78.92,79.14,30100.0,64.0588,64.0669,63.8404,64.0183,30100.0
2012-11-09 11:20:00,79.08,79.22,78.88,79.22,26400.0,63.9698,64.0831,63.808,64.0831,26400.0
2012-11-09 11:30:00,79.21,79.4,79.08,79.29,25000.0,64.075,64.2287,63.9698,64.1397,25000.0
2012-11-09 11:40:00,79.28,79.37,79.26,79.31,21000.0,64.1316,64.2044,64.1154,64.1559,21000.0
2012-11-09 11:50:00,79.3,79.41,79.26,79.4,28400.0,64.1478,64.2368,64.1154,64.2287,28400.0
2012-11-09 12:00:00,79.4,79.57,79.38,79.51,34700.0,64.2287,64.3662,64.2125,64.3177,34700.0
2012-11-09 12:10:00,79.51,79.68,79.48,79.58,28300.0,64.3177,64.4552,64.2934,64.3743,28300.0
2012-11-09 12:20:00,79.58,79.65,79.46,79.49,19700.0,64.3743,64.4309,64.2772,64.3015,19700.0
2012-11-09 12:30:00,79.49,79.68,79.48,79.51,21100.0,64.3015,64.4552,64.2934,64.3177,21100.0
2012-11-09 12:40:00,79.54,79.59,79.3,79.38,30900.0,64.3419,64.3824,64.1478,64.2125,30900.0
2012-11-09 12:50:00,79.4,79.49,79.35,79.4,27700.0,64.2287,64.3015,64.1882,64.2287,27700.0
2012-11-09 13:00:00,79.36,79.52,79.33,79.43,20700.0,64.1963,64.3257,64.172,64.2529,20700.0
2012-11-09 13:10:00,79.43,79.43,79.05,79.31,23900.0,64.2529,64.2529,63.9455,64.1559,23900.0
2012-11-09 13:20:00,79.27,79.28,78.67,78.67,36000.0,64.1235,64.1316,63.6382,63.6382,36000.0
2012-11-09 13:30:00,78.68,78.87,78.6,78.77,52700.0,63.6462,63.7999,63.5815,63.719,52700.0
2012-11-09 13:40:00,78.76,78.86,78.61,78.82,22100.0,63.711,63.7918,63.5896,63.7595,22100.0
2012-11-09 13:50:00,78.81,78.94,78.79,78.93,31500.0,63.7514,63.8566,63.7352,63.8485,31500.0
2012-11-09 14:00:00,78.89,78.93,78.66,78.77,24200.0,63.8161,63.8485,63.6301,63.719,24200.0
2012-11-09 14:10:00,78.73,79.06,78.71,78.85,29600.0,63.6867,63.9536,63.6705,63.7838,29600.0
2012-11-09 14:20:00,78.86,79.02,78.85,78.98,29100.0,63.7918,63.9213,63.7838,63.8889,29100.0
2012-11-09 14:30:00,79.02,79.32,78.99,79.25,29500.0,63.9213,64.164,63.897,64.1073,29500.0
2012-11-09 14:40:00,79.27,79.37,79.21,79.25,30900.0,64.1235,64.2044,64.075,64.1073,30900.0
2012-11-09 14:50:00,79.25,79.3,79.04,79.07,29000.0,64.1073,64.1478,63.9375,63.9617,29000.0
2012-11-09 15:00:00,79.05,79.07,78.87,78.97,27500.0,63.9455,63.9617,63.7999,63.8808,27500.0
2012-11-09 15:10:00,78.96,79.08,78.9,78.98,53100.0,63.8727,63.9698,63.8242,63.8889,53100.0
2012-11-09 15:20:00,79.0,79.24,78.98,79.23,70200.0,63.9051,64.0992,63.8889,64.0912,70200.0
2012-11-09 15:30:00,79.24,79.26,78.9,78.98,91000.0,64.0992,64.1154,63.8242,63.8889,91000.0
2012-11-09 15:40:00,78.99,79.43,78.99,79.37,143600.0,63.897,64.2529,63.897,64.2044,143600.0
2012-11-09 15:50:00,79.37,79.39,79.05,79.06,181900.0,64.2044,64.2206,63.9455,63.9536,181900.0
2012-11-12 09:30:00,79.1,79.1,78.41,79.01,31800.0,63.986,63.986,63.4278,63.9132,31800.0
2012-11-12 09:40:00,79.03,79.65,78.94,79.19,41300.0,63.9294,64.4309,63.8566,64.0588,41300.0
2012-11-12 09:50:00,79.14,79.4,79.06,79.32,16300.0,64.0183,64.2287,63.9536,64.164,16300.0
2012-11-12 10:00:00,79.31,79.33,79.13,79.13,28600.0,64.1559,64.172,64.0103,64.0103,28600.0
2012-11-12 10:10:00,79.13,79.19,78.95,79.08,27400.0,64.0103,64.0588,63.8647,63.9698,27400.0
2012-11-12 10:20:00,79.04,79.15,78.93,79.12,7300.0,63.9375,64.0264,63.8485,64.0022,7300.0
2012-11-12 10:30:00,79.11,79.16,79.06,79.06,8100.0,63.9941,64.0345,63.9536,63.9536,8100.0
2012-11-12 10:40:00,79.1,79.12,78.97,79.02,10200.0,63.986,64.0022,63.8808,63.9213,10200.0
2012-11-12 10:50:00,78.98,79.01,78.72,78.75,14700.0,63.8889,63.9132,63.6786,63.7029,14700.0
2012-11-12 11:00:00,78.73,78.9,78.69,78.9,14400.0,63.6867,63.8242,63.6543,63.8242,14400.0
2012-11-12 11:10:00,78.91,78.97,78.7,78.92,36500.0,63.8323,63.8808,63.6624,63.8404,36500.0
2012-11-12 11:20:00,78.91,78.98,78.9,78.94,13700.0,63.8323,63.8889,63.8242,63.8566,13700.0
2012-11-12 11:30:00,78.95,78.99,78.9,78.98,6000.0,63.8647,63.897,63.8242,63.8889,6000.0
2012-11-12 11:40:00,78.95,78.99,78.84,78.87,11600.0,63.8647,63.897,63.7757,63.7999,11600.0
2012-11-12 11:50:00,78.84,78.97,78.71,78.76,30700.0,63.7757,63.8808,63.6705,63.711,30700.0
2012-11-12 12:00:00,78.76,78.8,78.63,78.71,12000.0,63.711,63.7433,63.6058,63.6705,12000.0
2012-11-12 12:10:00,78.71,78.81,78.69,78.81,4500.0,63.6705,63.7514,63.6543,63.7514,4500.0
2012-11-12 12:20:00,78.81,78.87,78.77,78.85,8600.0,63.7514,63.7999,63.719,63.7838,8600.0
2012-11-12 12:30:00,78.83,79.02,78.81,78.99,5400.0,63.7676,63.9213,63.7514,63.897,5400.0
2012-11-12 12:40:00,78.99,79.15,78.97,79.15,7000.0,63.897,64.0264,63.8808,64.0264,7000.0
2012-11-12 12:50:00,79.11,79.26,79.1,79.26,11800.0,63.9941,64.1154,63.986,64.1154,11800.0
2012-11-12 13:00:00,79.26,79.51,79.19,79.33,23200.0,64.1154,64.3177,64.0588,64.172,23200.0
2012-11-12 13:10:00,79.31,79.5,79.26,79.36,16300.0,64.1559,64.3096,64.1154,64.1963,16300.0
2012-11-12 13:20:00,79.4,79.44,79.3,79.39,9600.0,64.2287,64.261,64.1478,64.2206,9600.0
2012-11-12 13:30:00,79.39,79.45,79.21,79.25,9200.0,64.2206,64.2691,64.075,64.1073,9200.0
2012-11-12 13:40:00,79.25,79.25,79.15,79.23,16400.0,64.1073,64.1073,64.0264,64.0912,16400.0
2012-11-12 13:50:00,79.2,79.39,79.2,79.38,8000.0,64.0669,64.2206,64.0669,64.2125,8000.0
2012-11-12 14:00:00,79.31,79.4,79.25,79.33,13200.0,64.1559,64.2287,64.1073,64.172,13200.0
2012-11-12 14:10:00,79.33,79.38,79.28,79.35,13600.0,64.172,64.2125,64.1316,64.1882,13600.0
2012-11-12 14:20:00,79.32,79.46,79.32,79.43,7600.0,64.164,64.2772,64.164,64.2529,7600.0
2012-11-12 14:30:00,79.43,79.43,79.25,79.28,6900.0,64.2529,64.2529,64.1073,64.1316,6900.0
2012-11-12 14:40:00,79.23,79.35,79.21,79.27,8300.0,64.0912,64.1882,64.075,64.1235,8300.0
2012-11-12 14:50:00,79.23,79.35,79.23,79.33,9600.0,64.0912,64.1882,64.0912,64.172,9600.0
2012-11-12 15:00:00,79.32,79.39,79.2,79.2,8200.0,64.164,64.2206,64.0669,64.0669,8200.0
2012-11-12 15:10:00,79.21,79.26,79.08,79.14,25800.0,64.075,64.1154,63.9698,64.0183,25800.0
2012-11-12 15:20:00,79.13,79.28,79.13,79.16,21300.0,64.0103,64.1316,64.0103,64.0345,21300.0
2012-11-12 15:30:00,79.19,79.26,79.06,79.14,21400.0,64.0588,64.1154,63.9536,64.0183,21400.0
2012-11-12 15:40:00,79.14,79.37,79.13,79.22,58600.0,64.0183,64.2044,64.0103,64.0831,58600.0
2012-11-12 15:50:00,79.23,79.25,79.08,79.13,59700.0,64.0912,64.1073,63.9698,64.0103,59700.0
2012-11-13 09:30:00,78.17,78.69,78.03,78.38,33900.0,63.2337,63.6543,63.1204,63.4036,33900.0
2012-11-13 09:40:00,78.4,78.79,78.39,78.75,11500.0,63.4197,63.7352,63.4117,63.7029,11500.0
2012-11-13 09:50:00,78.74,79.05,78.53,78.89,29500.0,63.6948,63.9455,63.5249,63.8161,29500.0
2012-11-13 10:00:00,78.95,79.06,78.72,78.91,47400.0,63.8647,63.9536,63.6786,63.8323,47400.0
2012-11-13 10:10:00,78.94,79.09,78.87,79.0,12500.0,63.8566,63.9779,63.7999,63.9051,12500.0
2012-11-13 10:20:00,79.0,79.15,78.95,79.03,8300.0,63.9051,64.0264,63.8647,63.9294,8300.0
2012-11-13 10:30:00,78.98,79.27,78.94,79.14,11800.0,63.8889,64.1235,63.8566,64.0183,11800.0
2012-11-13 10:40:00,79.12,79.25,78.98,79.18,13800.0,64.0022,64.1073,63.8889,64.0507,13800.0
2012-11-13 10:50:00,79.18,79.43,79.13,79.41,15700.0,64.0507,64.2529,64.0103,64.2368,15700.0
2012-11-13 11:00:00,79.41,79.62,79.4,79.51,23600.0,64.2368,64.4066,64.2287,64.3177,23600.0
2012-11-13 11:10:00,79.5,79.5,79.29,79.34,7000.0,64.3096,64.3096,64.1397,64.1801,7000.0
2012-11-13 11:20:00,79.38,79.4,79.24,79.26,9200.0,64.2125,64.2287,64.0992,64.1154,9200.0
2012-11-13 11:30:00,79.25,79.29,79.06,79.08,38000.0,64.1073,64.1397,63.9536,63.9698,38000.0
2012-11-13 11:40:00,79.08,79.09,78.89,78.91,54100.0,63.9698,63.9779,63.8161,63.8323,54100.0
2012-11-13 11:50:00,78.92,78.98,78.84,78.91,47100.0,63.8404,63.8889,63.7757,63.8323,47100.0
2012-11-13 12:00:00,78.91,78.92,78.75,78.75,14200.0,63.8323,63.8404,63.7029,63.7029,14200.0
2012-11-13 12:10:00,78.74,78.82,78.73,78.75,15500.0,63.6948,63.7595,63.6867,63.7029,15500.0
2012-11-13 12:20:00,78.78,78.78,78.61,78.71,8600.0,63.7271,63.7271,63.5896,63.6705,8600.0
2012-11-13 12:30:00,78.76,78.76,78.54,78.69,8600.0,63.711,63.711,63.533,63.6543,8600.0
2012-11-13 12:40:00,78.69,78.71,78.39,78.6,26900.0,63.6543,63.6705,63.4117,63.5815,26900.0
2012-11-13 12:50:00,78.6,78.65,78.5,78.51,6400.0,63.5815,63.622,63.5006,63.5087,6400.0
2012-11-13 13:00:00,78.52,78.71,78.5,78.61,14200.0,63.5168,63.6705,63.5006,63.5896,14200.0
2012-11-13 13:10:00,78.61,78.83,78.61,78.73,11600.0,63.5896,63.7676,63.5896,63.6867,11600.0
2012-11-13 13:20:00,78.72,78.84,78.65,78.79,18700.0,63.6786,63.7757,63.622,63.7352,18700.0
2012-11-13 13:30:00,78.79,78.84,78.58,78.63,15500.0,63.7352,63.7757,63.5653,63.6058,15500.0
2012-11-13 13:40:00,78.67,78.78,78.66,78.66,9400.0,63.6382,63.7271,63.6301,63.6301,9400.0
2012-11-13 13:50:00,78.68,78.9,78.68,78.9,16700.0,63.6462,63.8242,63.6462,63.8242,16700.0
2012-11-13 14:00:00,78.88,78.96,78.78,78.85,19400.0,63.808,63.8727,63.7271,63.7838,19400.0
2012-11-13 14:10:00,78.84,78.9,78.75,78.8,16500.0,63.7757,63.8242,63.7029,63.7433,16500.0
2012-11-13 14:20:00,78.8,78.86,78.73,78.79,13700.0,63.7433,63.7918,63.6867,63.7352,13700.0
2012-11-13 14:30:00,78.81,78.81,78.57,78.62,19100.0,63.7514,63.7514,63.5573,63.5977,19100.0
2012-11-13 14:40:00,78.64,78.73,78.56,78.7,34100.0,63.6139,63.6867,63.5492,63.6624,34100.0
2012-11-13 14:50:00,78.71,78.74,78.59,78.6,37100.0,63.6705,63.6948,63.5734,63.5815,37100.0
2012-11-13 15:00:00,78.63,78.71,78.52,78.6,43800.0,63.6058,63.6705,63.5168,63.5815,43800.0
2012-11-13 15:10:00,78.6,78.66,78.54,78.54,52000.0,63.5815,63.6301,63.533,63.533,52000.0
2012-11-13 15:20:00,78.54,78.6,78.48,78.5,62900.0,63.533,63.5815,63.4845,63.5006,62900.0
2012-11-13 15:30:00,78.48,78.62,78.45,78.54,32900.0,63.4845,63.5977,63.4602,63.533,32900.0
2012-11-13 15:40:00,78.54,78.59,78.41,78.58,56800.0,63.533,63.5734,63.4278,63.5653,56800.0
2012-11-13 15:50:00,78.57,78.57,78.21,78.25,79200.0,63.5573,63.5573,63.266,63.2984,79200.0
2012-11-14 09:30:00,78.64,78.71,78.23,78.55,20200.0,63.6139,63.6705,63.2822,63.5411,20200.0
2012-11-14 09:40:00,78.49,79.06,78.29,79.06,52800.0,63.4925,63.9536,63.3308,63.9536,52800.0
2012-11-14 09:50:00,78.98,79.15,78.6,79.0,72900.0,63.8889,64.0264,63.5815,63.9051,72900.0
2012-11-14 10:00:00,78.97,79.28,78.93,79.09,31900.0,63.8808,64.1316,63.8485,63.9779,31900.0
2012-11-14 10:10:00,79.13,79.17,78.82,79.02,39800.0,64.0103,64.0426,63.7595,63.9213,39800.0
2012-11-14 10:20:00,78.98,78.98,78.74,78.77,13500.0,63.8889,63.8889,63.6948,63.719,13500.0
2012-11-14 10:30:00,78.74,78.82,78.66,78.72,15700.0,63.6948,63.7595,63.6301,63.6786,15700.0
2012-11-14 10:40:00,78.76,78.78,78.54,78.71,21000.0,63.711,63.7271,63.533,63.6705,21000.0
2012-11-14 10:50:00,78.7,78.78,78.63,78.78,20500.0,63.6624,63.7271,63.6058,63.7271,20500.0
2012-11-14 11:00:00,78.77,78.84,78.67,78.74,34800.0,63.719,63.7757,63.6382,63.6948,34800.0
2012-11-14 11:10:00,78.73,78.73,78.56,78.63,51700.0,63.6867,63.6867,63.5492,63.6058,51700.0
2012-11-14 11:20:00,78.64,78.83,78.56,78.77,51300.0,63.6139,63.7676,63.5492,63.719,51300.0
2012-11-14 11:30:00,78.77,78.88,78.67,78.82,21400.0,63.719,63.808,63.6382,63.7595,21400.0
2012-11-14 11:40:00,78.84,78.98,78.84,78.96,21400.0,63.7757,63.8889,63.7757,63.8727,21400.0
2012-11-14 11:50:00,78.95,78.96,78.86,78.93,7300.0,63.8647,63.8727,63.7918,63.8485,7300.0
2012-11-14 12:00:00,78.92,78.93,78.7,78.71,24400.0,63.8404,63.8485,63.6624,63.6705,24400.0
2012-11-14 12:10:00,78.71,78.86,78.53,78.73,46300.0,63.6705,63.7918,63.5249,63.6867,46300.0
2012-11-14 12:20:00,78.72,78.85,78.61,78.84,10500.0,63.6786,63.7838,63.5896,63.7757,10500.0
2012-11-14 12:30:00,78.83,78.89,78.76,78.78,17700.0,63.7676,63.8161,63.711,63.7271,17700.0
2012-11-14 12:40:00,78.72,78.77,78.6,78.67,7900.0,63.6786,63.719,63.5815,63.6382,7900.0
2012-11-14 12:50:00,78.7,78.7,78.56,78.56,9500.0,63.6624,63.6624,63.5492,63.5492,9500.0
2012-11-14 13:00:00,78.62,78.66,78.43,78.43,17000.0,63.5977,63.6301,63.444,63.444,17000.0
2012-11-14 13:10:00,78.47,78.54,78.42,78.48,12700.0,63.4764,63.533,63.4359,63.4845,12700.0
2012-11-14 13:20:00,78.48,78.57,78.41,78.41,15900.0,63.4845,63.5573,63.4278,63.4278,15900.0
2012-11-14 13:30:00,78.4,78.65,78.38,78.47,19400.0,63.4197,63.622,63.4036,63.4764,19400.0
2012-11-14 13:40:00,78.5,78.59,78.34,78.49,20400.0,63.5006,63.5734,63.3712,63.4925,20400.0
2012-11-14 13:50:00,78.5,78.65,78.48,78.52,32800.0,63.5006,63.622,63.4845,63.5168,32800.0
2012-11-14 14:00:00,78.55,78.69,78.25,78.25,17700.0,63.5411,63.6543,63.2984,63.2984,17700.0
2012-11-14 14:10:00,78.29,78.31,77.98,78.03,42100.0,63.3308,63.3469,63.08,63.1204,42100.0
2012-11-14 14:20:00,78.03,78.24,77.95,78.19,67300.0,63.1204,63.2903,63.0557,63.2499,67300.0
2012-11-14 14:30:00,78.18,78.21,78.12,78.16,30200.0,63.2418,63.266,63.1932,63.2256,30200.0
2012-11-14 14:40:00,78.18,78.18,78.05,78.1,19500.0,63.2418,63.2418,63.1366,63.1771,19500.0
2012-11-14 14:50:00,78.11,78.22,78.0,78.03,34100.0,63.1852,63.2741,63.0962,63.1204,34100.0
2012-11-14 15:00:00,78.0,78.11,77.85,77.93,82000.0,63.0962,63.1852,62.9748,63.0395,82000.0
2012-11-14 15:10:00,77.9,78.04,77.75,77.81,48500.0,63.0153,63.1285,62.8939,62.9425,48500.0
2012-11-14 15:20:00,77.81,77.94,77.63,77.92,78100.0,62.9425,63.0476,62.7969,63.0315,78100.0
2012-11-14 15:30:00,77.92,77.98,77.59,77.7,90600.0,63.0315,63.08,62.7645,62.8535,90600.0
2012-11-14 15:40:00,77.69,77.74,77.39,77.52,162900.0,62.8454,62.8859,62.6027,62.7079,162900.0
2012-11-14 15:50:00,77.5,77.71,77.34,77.5,166000.0,62.6917,62.8616,62.5623,62.6917,166000.0
2012-11-15 09:30:00,77.76,78.5,77.5,78.47,51500.0,62.902,63.5006,62.6917,63.4764,51500.0
2012-11-15 09:40:00,78.47,78.59,78.31,78.41,60800.0,63.4764,63.5734,63.3469,63.4278,60800.0
2012-11-15 09:50:00,78.34,78.52,78.22,78.44,15700.0,63.3712,63.5168,63.2741,63.4521,15700.0
2012-11-15 10:00:00,78.37,78.93,78.22,78.89,46400.0,63.3955,63.8485,63.2741,63.8161,46400.0
2012-11-15 10:10:00,78.91,79.32,78.85,79.29,68800.0,63.8323,64.164,63.7838,64.1397,68800.0
2012-11-15 10:20:00,79.27,79.34,79.08,79.25,58000.0,64.1235,64.1801,63.9698,64.1073,58000.0
2012-11-15 10:30:00,79.24,79.5,79.21,79.49,87300.0,64.0992,64.3096,64.075,64.3015,87300.0
2012-11-15 10:40:00,79.48,79.48,79.14,79.28,42200.0,64.2934,64.2934,64.0183,64.1316,42200.0
2012-11-15 10:50:00,79.28,79.38,79.07,79.17,33800.0,64.1316,64.2125,63.9617,64.0426,33800.0
2012-11-15 11:00:00,79.17,79.17,78.77,78.81,78800.0,64.0426,64.0426,63.719,63.7514,78800.0
2012-11-15 11:10:00,78.83,79.07,78.69,78.7,105300.0,63.7676,63.9617,63.6543,63.6624,105300.0
2012-11-15 11:20:00,78.71,78.84,78.6,78.84,80800.0,63.6705,63.7757,63.5815,63.7757,80800.0
2012-11-15 11:30:00,78.83,79.01,78.8,79.0,78100.0,63.7676,63.9132,63.7433,63.9051,78100.0
2012-11-15 11:40:00,79.0,79.02,78.64,78.71,31500.0,63.9051,63.9213,63.6139,63.6705,31500.0
2012-11-15 11:50:00,78.75,78.94,78.65,78.9,27400.0,63.7029,63.8566,63.622,63.8242,27400.0
2012-11-15 12:00:00,78.88,79.02,78.66,78.72,24200.0,63.808,63.9213,63.6301,63.6786,24200.0
2012-11-15 12:10:00,78.75,78.77,78.6,78.61,31400.0,63.7029,63.719,63.5815,63.5896,31400.0
2012-11-15 12:20:00,78.6,78.6,78.41,78.49,15500.0,63.5815,63.5815,63.4278,63.4925,15500.0
2012-11-15 12:30:00,78.5,78.68,78.48,78.65,18200.0,63.5006,63.6462,63.4845,63.622,18200.0
2012-11-15 12:40:00,78.63,78.68,78.48,78.57,21100.0,63.6058,63.6462,63.4845,63.5573,21100.0
2012-11-15 12:50:00,78.55,78.83,78.54,78.81,36500.0,63.5411,63.7676,63.533,63.7514,36500.0
2012-11-15 13:00:00,78.83,78.96,78.72,78.78,25700.0,63.7676,63.8727,63.6786,63.7271,25700.0
2012-11-15 13:10:00,78.77,78.95,78.75,78.88,30000.0,63.719,63.8647,63.7029,63.808,30000.0
2012-11-15 13:20:00,78.85,79.06,78.84,79.03,16000.0,63.7838,63.9536,63.7757,63.9294,16000.0
2012-11-15 13:30:00,79.06,79.06,78.83,78.93,13700.0,63.9536,63.9536,63.7676,63.8485,13700.0
2012-11-15 13:40:00,78.94,78.97,78.85,78.88,22000.0,63.8566,63.8808,63.7838,63.808,22000.0
2012-11-15 13:50:00,78.89,79.05,78.86,78.88,23800.0,63.8161,63.9455,63.7918,63.808,23800.0
2012-11-15 14:00:00,78.85,78.9,78.6,78.65,19600.0,63.7838,63.8242,63.5815,63.622,19600.0
2012-11-15 14:10:00,78.64,78.74,78.55,78.65,37900.0,63.6139,63.6948,63.5411,63.622,37900.0
2012-11-15 14:20:00,78.67,78.7,78.53,78.58,17300.0,63.6382,63.6624,63.5249,63.5653,17300.0
2012-11-15 14:30:00,78.58,78.62,78.47,78.53,32100.0,63.5653,63.5977,63.4764,63.5249,32100.0
2012-11-15 14:40:00,78.53,78.64,78.44,78.47,26000.0,63.5249,63.6139,63.4521,63.4764,26000.0
2012-11-15 14:50:00,78.44,78.62,78.43,78.49,35200.0,63.4521,63.5977,63.444,63.4925,35200.0
2012-11-15 15:00:00,78.49,78.56,78.37,78.52,46400.0,63.4925,63.5492,63.3955,63.5168,46400.0
2012-11-15 15:10:00,78.5,78.58,78.45,78.48,28100.0,63.5006,63.5653,63.4602,63.4845,28100.0
2012-11-15 15:20:00,78.5,78.52,78.38,78.44,29900.0,63.5006,63.5168,63.4036,63.4521,29900.0
2012-11-15 15:30:00,78.44,78.65,78.37,78.65,69200.0,63.4521,63.622,63.3955,63.622,69200.0
2012-11-15 15:40:00,78.62,78.9,78.57,78.73,64400.0,63.5977,63.8242,63.5573,63.6867,64400.0
2012-11-15 15:50:00,78.75,78.76,78.56,78.58,110400.0,63.7029,63.711,63.5492,63.5653,110400.0
2012-11-16 09:30:00,78.35,79.1,78.35,79.1,117800.0,63.3793,63.986,63.3793,63.986,117800.0
2012-11-16 09:40:00,79.09,79.09,78.54,78.75,26800.0,63.9779,63.9779,63.533,63.7029,26800.0
2012-11-16 09:50:00,78.75,79.3,78.72,79.05,49700.0,63.7029,64.1478,63.6786,63.9455,49700.0
2012-11-16 10:00:00,79.02,79.02,78.45,78.9,38100.0,63.9213,63.9213,63.4602,63.8242,38100.0
2012-11-16 10:10:00,78.91,79.09,78.67,79.05,44700.0,63.8323,63.9779,63.6382,63.9455,44700.0
2012-11-16 10:20:00,79.0,79.42,78.93,79.34,96100.0,63.9051,64.2448,63.8485,64.1801,96100.0
2012-11-16 10:30:00,79.31,79.45,79.21,79.31,30600.0,64.1559,64.2691,64.075,64.1559,30600.0
2012-11-16 10:40:00,79.29,79.49,79.28,79.47,50300.0,64.1397,64.3015,64.1316,64.2853,50300.0
2012-11-16 10:50:00,79.46,79.53,79.19,79.25,31200.0,64.2772,64.3338,64.0588,64.1073,31200.0
2012-11-16 11:00:00,79.22,79.49,79.22,79.28,18800.0,64.0831,64.3015,64.0831,64.1316,18800.0
2012-11-16 11:10:00,79.29,79.31,79.16,79.19,47800.0,64.1397,64.1559,64.0345,64.0588,47800.0
2012-11-16 11:20:00,79.16,79.29,78.93,79.07,49400.0,64.0345,64.1397,63.8485,63.9617,49400.0
2012-11-16 11:30:00,79.06,79.27,79.06,79.21,18200.0,63.9536,64.1235,63.9536,64.075,18200.0
2012-11-16 11:40:00,79.22,79.76,79.2,79.69,83100.0,64.0831,64.5199,64.0669,64.4633,83100.0
2012-11-16 11:50:00,79.7,80.11,79.66,80.06,64200.0,64.4713,64.803,64.439,64.7626,64200.0
2012-11-16 12:00:00,80.09,80.16,79.7,79.88,47900.0,64.7868,64.8435,64.4713,64.617,47900.0
2012-11-16 12:10:00,79.9,80.06,79.77,79.84,58300.0,64.6331,64.7626,64.528,64.5846,58300.0
2012-11-16 12:20:00,79.83,79.92,79.7,79.78,18300.0,64.5765,64.6493,64.4713,64.5361,18300.0
2012-11-16 12:30:00,79.81,80.0,79.81,79.97,16700.0,64.5603,64.714,64.5603,64.6898,16700.0
2012-11-16 12:40:00,79.97,80.0,79.78,79.94,17600.0,64.6898,64.714,64.5361,64.6655,17600.0
2012-11-16 12:50:00,79.91,79.97,79.82,79.91,14900.0,64.6412,64.6898,64.5684,64.6412,14900.0
2012-11-16 13:00:00,79.86,79.86,79.71,79.82,13000.0,64.6008,64.6008,64.4794,64.5684,13000.0
2012-11-16 13:10:00,79.83,79.85,79.6,79.6,17600.0,64.5765,64.5927,64.3905,64.3905,17600.0
2012-11-16 13:20:00,79.6,79.75,79.56,79.72,10700.0,64.3905,64.5118,64.3581,64.4875,10700.0
2012-11-16 13:30:00,79.73,79.84,79.59,79.63,33000.0,64.4956,64.5846,64.3824,64.4147,33000.0
2012-11-16 13:40:00,79.62,79.68,79.51,79.54,38500.0,64.4066,64.4552,64.3177,64.3419,38500.0
2012-11-16 13:50:00,79.54,79.71,79.5,79.64,10500.0,64.3419,64.4794,64.3096,64.4228,10500.0
2012-11-16 14:00:00,79.64,79.67,79.51,79.59,12300.0,64.4228,64.4471,64.3177,64.3824,12300.0
2012-11-16 14:10:00,79.56,79.62,79.5,79.62,25600.0,64.3581,64.4066,64.3096,64.4066,25600.0
2012-11-16 14:20:00,79.61,79.63,79.49,79.58,27400.0,64.3985,64.4147,64.3015,64.3743,27400.0
2012-11-16 14:30:00,79.61,79.61,79.33,79.51,24300.0,64.3985,64.3985,64.172,64.3177,24300.0
2012-11-16 14:40:00,79.51,79.73,79.51,79.71,26700.0,64.3177,64.4956,64.3177,64.4794,26700.0
2012-11-16 14:50:00,79.67,79.77,79.64,79.68,20900.0,64.4471,64.528,64.4228,64.4552,20900.0
2012-11-16 15:00:00,79.68,79.83,79.6,79.81,31100.0,64.4552,64.5765,64.3905,64.5603,31100.0
2012-11-16 15:10:00,79.83,79.85,79.72,79.78,26100.0,64.5765,64.5927,64.4875,64.5361,26100.0
2012-11-16 15:20:00,79.8,79.98,79.77,79.92,41600.0,64.5522,64.6978,64.528,64.6493,41600.0
2012-11-16 15:30:00,79.91,80.08,79.91,80.05,41100.0,64.6412,64.7787,64.6412,64.7545,41100.0
2012-11-16 15:40:00,80.06,80.14,79.88,79.9,64300.0,64.7626,64.8273,64.617,64.6331,64300.0
2012-11-16 15:50:00,79.88,80.04,79.82,79.97,141300.0,64.617,64.7464,64.5684,64.6898,141300.0
2012-11-19 09:30:00,80.7,81.49,80.7,81.49,101400.0,65.2803,65.9193,65.2803,65.9193,101400.0
2012-11-19 09:40:00,81.43,81.5,81.08,81.17,46800.0,65.8708,65.9274,65.5877,65.6605,46800.0
2012-11-19 09:50:00,81.09,81.18,80.84,81.08,32700.0,65.5958,65.6686,65.3935,65.5877,32700.0
2012-11-19 10:00:00,81.08,81.15,80.87,80.9,60300.0,65.5877,65.6443,65.4178,65.4421,60300.0
2012-11-19 10:10:00,80.89,81.06,80.78,81.01,30100.0,65.434,65.5715,65.345,65.531,30100.0
2012-11-19 10:20:00,81.02,81.06,80.83,80.86,27400.0,65.5391,65.5715,65.3854,65.4097,27400.0
2012-11-19 10:30:00,80.86,80.91,80.69,80.75,49800.0,65.4097,65.4501,65.2722,65.3207,49800.0
2012-11-19 10:40:00,80.71,80.97,80.71,80.8,14600.0,65.2884,65.4987,65.2884,65.3612,14600.0
2012-11-19 10:50:00,80.82,80.84,80.58,80.61,27100.0,65.3773,65.3935,65.1832,65.2075,27100.0
2012-11-19 11:00:00,80.61,80.72,80.47,80.51,31900.0,65.2075,65.2964,65.0942,65.1266,31900.0
2012-11-19 11:10:00,80.51,80.59,80.45,80.49,46600.0,65.1266,65.1913,65.078,65.1104,46600.0
2012-11-19 11:20:00,80.5,80.55,80.4,80.49,41700.0,65.1185,65.1589,65.0376,65.1104,41700.0
2012-11-19 11:30:00,80.53,80.55,80.45,80.48,9900.0,65.1428,65.1589,65.078,65.1023,9900.0
2012-11-19 11:40:00,80.47,80.47,80.35,80.36,21000.0,65.0942,65.0942,64.9971,65.0052,21000.0
2012-11-19 11:50:00,80.38,80.48,80.35,80.45,19700.0,65.0214,65.1023,64.9971,65.078,19700.0
2012-11-19 12:00:00,80.45,80.58,80.45,80.55,17100.0,65.078,65.1832,65.078,65.1589,17100.0
2012-11-19 12:10:00,80.52,80.57,80.48,80.52,13300.0,65.1347,65.1751,65.1023,65.1347,13300.0
2012-11-19 12:20:00,80.52,80.55,80.49,80.51,10800.0,65.1347,65.1589,65.1104,65.1266,10800.0
2012-11-19 12:30:00,80.53,80.55,80.5,80.51,18000.0,65.1428,65.1589,65.1185,65.1266,18000.0
2012-11-19 12:40:00,80.51,80.55,80.43,80.52,19600.0,65.1266,65.1589,65.0619,65.1347,19600.0
2012-11-19 12:50:00,80.5,80.55,80.5,80.55,17300.0,65.1185,65.1589,65.1185,65.1589,17300.0
2012-11-19 13:00:00,80.54,80.7,80.52,80.6,23400.0,65.1508,65.2803,65.1347,65.1994,23400.0
2012-11-19 13:10:00,80.62,80.64,80.55,80.55,12300.0,65.2156,65.2317,65.1589,65.1589,12300.0
2012-11-19 13:20:00,80.52,80.63,80.52,80.56,9400.0,65.1347,65.2236,65.1347,65.167,9400.0
2012-11-19 13:30:00,80.56,80.65,80.55,80.62,14900.0,65.167,65.2398,65.1589,65.2156,14900.0
2012-11-19 13:40:00,80.62,80.65,80.58,80.65,9600.0,65.2156,65.2398,65.1832,65.2398,9600.0
2012-11-19 13:50:00,80.64,80.75,80.61,80.72,16800.0,65.2317,65.3207,65.2075,65.2964,16800.0
2012-11-19 14:00:00,80.72,80.72,80.65,80.65,26200.0,65.2964,65.2964,65.2398,65.2398,26200.0
2012-11-19 14:10:00,80.65,80.69,80.58,80.61,18900.0,65.2398,65.2722,65.1832,65.2075,18900.0
2012-11-19 14:20:00,80.6,80.65,80.6,80.63,15500.0,65.1994,65.2398,65.1994,65.2236,15500.0
2012-11-19 14:30:00,80.65,80.81,80.64,80.79,14300.0,65.2398,65.3693,65.2317,65.3531,14300.0
2012-11-19 14:40:00,80.78,80.96,80.78,80.91,37100.0,65.345,65.4906,65.345,65.4501,37100.0
2012-11-19 14:50:00,80.92,80.95,80.66,80.7,25600.0,65.4582,65.4825,65.2479,65.2803,25600.0
2012-11-19 15:00:00,80.7,80.77,80.65,80.73,18000.0,65.2803,65.3369,65.2398,65.3045,18000.0
2012-11-19 15:10:00,80.73,80.82,80.68,80.78,35400.0,65.3045,65.3773,65.2641,65.345,35400.0
2012-11-19 15:20:00,80.79,80.86,80.75,80.82,22000.0,65.3531,65.4097,65.3207,65.3773,22000.0
2012-11-19 15:30:00,80.82,80.89,80.78,80.83,27000.0,65.3773,65.434,65.345,65.3854,27000.0
2012-11-19 15:40:00,80.82,80.88,80.74,80.85,31900.0,65.3773,65.4259,65.3126,65.4016,31900.0
2012-11-19 15:50:00,80.84,81.03,80.81,81.03,72100.0,65.3935,65.5472,65.3693,65.5472,72100.0
2012-11-20 09:30:00,80.76,80.94,79.06,79.6,165900.0,65.3288,65.4744,63.9536,64.3905,165900.0
2012-11-20 09:40:00,79.61,79.97,79.54,79.97,47900.0,64.3985,64.6898,64.3419,64.6898,47900.0
2012-11-20 09:50:00,79.99,80.0,79.84,79.99,60000.0,64.7059,64.714,64.5846,64.7059,60000.0
2012-11-20 10:00:00,79.96,80.0,79.77,79.78,47400.0,64.6817,64.714,64.528,64.5361,47400.0
2012-11-20 10:10:00,79.78,80.04,79.75,79.85,46300.0,64.5361,64.7464,64.5118,64.5927,46300.0
2012-11-20 10:20:00,79.88,79.95,79.82,79.84,38600.0,64.617,64.6736,64.5684,64.5846,38600.0
2012-11-20 10:30:00,79.84,79.85,79.78,79.8,36300.0,64.5846,64.5927,64.5361,64.5522,36300.0
2012-11-20 10:40:00,79.79,79.88,79.66,79.67,29100.0,64.5441,64.617,64.439,64.4471,29100.0
2012-11-20 10:50:00,79.65,79.65,79.33,79.44,54300.0,64.4309,64.4309,64.172,64.261,54300.0
2012-11-20 11:00:00,79.44,79.46,79.3,79.31,27200.0,64.261,64.2772,64.1478,64.1559,27200.0
2012-11-20 11:10:00,79.36,79.5,79.34,79.5,29700.0,64.1963,64.3096,64.1801,64.3096,29700.0
2012-11-20 11:20:00,79.47,79.75,79.45,79.59,39900.0,64.2853,64.5118,64.2691,64.3824,39900.0
2012-11-20 11:30:00,79.59,79.64,79.52,79.54,34800.0,64.3824,64.4228,64.3257,64.3419,34800.0
2012-11-20 11:40:00,79.53,79.62,79.46,79.56,18900.0,64.3338,64.4066,64.2772,64.3581,18900.0
2012-11-20 11:50:00,79.54,79.75,79.49,79.63,18000.0,64.3419,64.5118,64.3015,64.4147,18000.0
2012-11-20 12:00:00,79.63,79.74,79.63,79.72,11700.0,64.4147,64.5037,64.4147,64.4875,11700.0
2012-11-20 12:10:00,79.74,79.77,79.59,79.59,11800.0,64.5037,64.528,64.3824,64.3824,11800.0
2012-11-20 12:20:00,79.58,79.68,79.54,79.59,20300.0,64.3743,64.4552,64.3419,64.3824,20300.0
2012-11-20 12:30:00,79.59,79.66,79.56,79.61,9400.0,64.3824,64.439,64.3581,64.3985,9400.0
2012-11-20 12:40:00,79.56,79.63,79.53,79.61,17100.0,64.3581,64.4147,64.3338,64.3985,17100.0
2012-11-20 12:50:00,79.64,79.7,79.6,79.6,18100.0,64.4228,64.4713,64.3905,64.3905,18100.0
2012-11-20 13:00:00,79.64,79.64,79.43,79.44,43400.0,64.4228,64.4228,64.2529,64.261,43400.0
2012-11-20 13:10:00,79.44,79.44,79.15,79.38,33400.0,64.261,64.261,64.0264,64.2125,33400.0
2012-11-20 13:20:00,79.36,79.41,79.17,79.17,15600.0,64.1963,64.2368,64.0426,64.0426,15600.0
2012-11-20 13:30:00,79.16,79.36,79.16,79.31,17500.0,64.0345,64.1963,64.0345,64.1559,17500.0
2012-11-20 13:40:00,79.31,79.38,79.25,79.33,17200.0,64.1559,64.2125,64.1073,64.172,17200.0
2012-11-20 13:50:00,79.3,79.47,79.29,79.41,29400.0,64.1478,64.2853,64.1397,64.2368,29400.0
2012-11-20 14:00:00,79.42,79.47,79.33,79.42,20400.0,64.2448,64.2853,64.172,64.2448,20400.0
2012-11-20 14:10:00,79.45,79.61,79.44,79.54,28500.0,64.2691,64.3985,64.261,64.3419,28500.0
2012-11-20 14:20:00,79.53,79.67,79.51,79.62,14100.0,64.3338,64.4471,64.3177,64.4066,14100.0
2012-11-20 14:30:00,79.62,79.67,79.57,79.6,15900.0,64.4066,64.4471,64.3662,64.3905,15900.0
2012-11-20 14:40:00,79.61,79.78,79.61,79.64,16200.0,64.3985,64.5361,64.3985,64.4228,16200.0
2012-11-20 14:50:00,79.66,79.76,79.63,79.65,24500.0,64.439,64.5199,64.4147,64.4309,24500.0
2012-11-20 15:00:00,79.65,79.81,79.63,79.8,71500.0,64.4309,64.5603,64.4147,64.5522,71500.0
2012-11-20 15:10:00,79.8,79.87,79.72,79.75,30800.0,64.5522,64.6089,64.4875,64.5118,30800.0
2012-11-20 15:20:00,79.75,79.77,79.66,79.73,19700.0,64.5118,64.528,64.439,64.4956,19700.0
2012-11-20 15:30:00,79.73,79.78,79.63,79.64,52500.0,64.4956,64.5361,64.4147,64.4228,52500.0
2012-11-20 15:40:00,79.65,79.75,79.63,79.68,40100.0,64.4309,64.5118,64.4147,64.4552,40100.0
2012-11-20 15:50:00,79.68,79.76,79.65,79.72,121600.0,64.4552,64.5199,64.4309,64.4875,121600.0
2012-11-21 09:30:00,79.84,79.9,79.45,79.66,51400.0,64.5846,64.6331,64.2691,64.439,51400.0
2012-11-21 09:40:00,79.69,80.0,79.55,79.78,46000.0,64.4633,64.714,64.35,64.5361,46000.0
2012-11-21 09:50:00,79.78,80.0,79.78,80.0,43500.0,64.5361,64.714,64.5361,64.714,43500.0
2012-11-21 10:00:00,79.99,80.17,79.86,80.09,32900.0,64.7059,64.8515,64.6008,64.7868,32900.0
2012-11-21 10:10:00,80.07,80.3,80.03,80.28,16300.0,64.7706,64.9567,64.7383,64.9405,16300.0
2012-11-21 10:20:00,80.3,80.58,80.25,80.55,28200.0,64.9567,65.1832,64.9163,65.1589,28200.0
2012-11-21 10:30:00,80.58,80.69,80.47,80.47,13500.0,65.1832,65.2722,65.0942,65.0942,13500.0
2012-11-21 10:40:00,80.53,80.54,80.27,80.27,24700.0,65.1428,65.1508,64.9324,64.9324,24700.0
2012-11-21 10:50:00,80.3,80.45,80.26,80.31,19200.0,64.9567,65.078,64.9243,64.9648,19200.0
2012-11-21 11:00:00,80.33,80.49,80.27,80.46,23600.0,64.981,65.1104,64.9324,65.0861,23600.0
2012-11-21 11:10:00,80.45,80.52,80.44,80.48,9100.0,65.078,65.1347,65.07,65.1023,9100.0
2012-11-21 11:20:00,80.5,80.51,80.43,80.49,13000.0,65.1185,65.1266,65.0619,65.1104,13000.0
2012-11-21 11:30:00,80.48,80.52,80.36,80.46,31100.0,65.1023,65.1347,65.0052,65.0861,31100.0
2012-11-21 11:40:00,80.46,80.48,80.2,80.22,18400.0,65.0861,65.1023,64.8758,64.892,18400.0
2012-11-21 11:50:00,80.21,80.28,80.13,80.22,16300.0,64.8839,64.9405,64.8192,64.892,16300.0
2012-11-21 12:00:00,80.2,80.27,80.16,80.21,9300.0,64.8758,64.9324,64.8435,64.8839,9300.0
2012-11-21 12:10:00,80.23,80.35,80.12,80.12,9100.0,64.9001,64.9971,64.8111,64.8111,9100.0
2012-11-21 12:20:00,80.13,80.41,80.13,80.41,19300.0,64.8192,65.0457,64.8192,65.0457,19300.0
2012-11-21 12:30:00,80.39,80.41,80.29,80.33,15200.0,65.0295,65.0457,64.9486,64.981,15200.0
2012-11-21 12:40:00,80.35,80.37,80.3,80.34,14700.0,64.9971,65.0133,64.9567,64.9891,14700.0
2012-11-21 12:50:00,80.33,80.35,80.24,80.26,15200.0,64.981,64.9971,64.9082,64.9243,15200.0
2012-11-21 13:00:00,80.26,80.28,80.23,80.24,8100.0,64.9243,64.9405,64.9001,64.9082,8100.0
2012-11-21 13:10:00,80.26,80.32,80.23,80.25,14000.0,64.9243,64.9729,64.9001,64.9163,14000.0
2012-11-21 13:20:00,80.25,80.35,80.22,80.26,13500.0,64.9163,64.9971,64.892,64.9243,13500.0
2012-11-21 13:30:00,80.27,80.32,80.25,80.31,10100.0,64.9324,64.9729,64.9163,64.9648,10100.0
2012-11-21 13:40:00,80.3,80.33,80.26,80.26,10900.0,64.9567,64.981,64.9243,64.9243,10900.0
2012-11-21 13:50:00,80.26,80.33,80.26,80.26,7500.0,64.9243,64.981,64.9243,64.9243,7500.0
2012-11-21 14:00:00,80.26,80.33,80.24,80.3,13100.0,64.9243,64.981,64.9082,64.9567,13100.0
2012-11-21 14:10:00,80.3,80.3,80.14,80.14,14700.0,64.9567,64.9567,64.8273,64.8273,14700.0
2012-11-21 14:20:00,80.16,80.16,80.01,80.12,9600.0,64.8435,64.8435,64.7221,64.8111,9600.0
2012-11-21 14:30:00,80.1,80.16,80.07,80.12,15900.0,64.7949,64.8435,64.7706,64.8111,15900.0
2012-11-21 14:40:00,80.12,80.16,80.05,80.06,5200.0,64.8111,64.8435,64.7545,64.7626,5200.0
2012-11-21 14:50:00,80.07,80.09,80.03,80.05,15000.0,64.7706,64.7868,64.7383,64.7545,15000.0
2012-11-21 15:00:00,80.06,80.16,80.05,80.13,12500.0,64.7626,64.8435,64.7545,64.8192,12500.0
2012-11-21 15:10:00,80.11,80.12,79.99,80.11,19600.0,64.803,64.8111,64.7059,64.803,19600.0
2012-11-21 15:20:00,80.1,80.11,79.93,80.0,11600.0,64.7949,64.803,64.6574,64.714,11600.0
2012-11-21 15:30:00,80.02,80.07,80.01,80.05,22600.0,64.7302,64.7706,64.7221,64.7545,22600.0
2012-11-21 15:40:00,80.06,80.09,79.98,79.99,40000.0,64.7626,64.7868,64.6978,64.7059,40000.0
2012-11-21 15:50:00,79.99,80.11,79.9,80.08,131500.0,64.7059,64.803,64.6331,64.7787,131500.0
2012-11-23 09:30:00,80.59,80.9,79.98,80.79,18700.0,65.1913,65.4421,64.6978,65.3531,18700.0
2012-11-23 09:40:00,80.82,81.03,80.65,81.0,12000.0,65.3773,65.5472,65.2398,65.5229,12000.0
2012-11-23 09:50:00,81.05,81.17,80.95,81.14,6800.0,65.5634,65.6605,65.4825,65.6362,6800.0
2012-11-23 10:00:00,81.18,81.34,81.18,81.28,9800.0,65.6686,65.798,65.6686,65.7494,9800.0
2012-11-23 10:10:00,81.24,81.45,81.23,81.44,11500.0,65.7171,65.887,65.709,65.8789,11500.0
2012-11-23 10:20:00,81.46,81.73,81.43,81.62,13800.0,65.8951,66.1135,65.8708,66.0245,13800.0
2012-11-23 10:30:00,81.63,81.68,81.46,81.46,10800.0,66.0326,66.073,65.8951,65.8951,10800.0
2012-11-23 10:40:00,81.42,81.48,81.3,81.45,15100.0,65.8627,65.9112,65.7656,65.887,15100.0
2012-11-23 10:50:00,81.47,81.48,81.3,81.41,13600.0,65.9031,65.9112,65.7656,65.8546,13600.0
2012-11-23 11:00:00,81.42,81.52,81.39,81.42,7800.0,65.8627,65.9436,65.8384,65.8627,7800.0
2012-11-23 11:10:00,81.46,81.54,81.44,81.54,4700.0,65.8951,65.9598,65.8789,65.9598,4700.0
2012-11-23 11:20:00,81.51,81.65,81.49,81.53,8800.0,65.9355,66.0488,65.9193,65.9517,8800.0
2012-11-23 11:30:00,81.54,81.64,81.44,81.48,31900.0,65.9598,66.0407,65.8789,65.9112,31900.0
2012-11-23 11:40:00,81.49,81.54,81.27,81.27,37900.0,65.9193,65.9598,65.7414,65.7414,37900.0
2012-11-23 11:50:00,81.27,81.31,81.15,81.2,7900.0,65.7414,65.7737,65.6443,65.6847,7900.0
2012-11-23 12:00:00,81.21,81.32,81.05,81.13,15500.0,65.6928,65.7818,65.5634,65.6281,15500.0
2012-11-23 12:10:00,81.12,81.16,81.03,81.08,6500.0,65.62,65.6524,65.5472,65.5877,6500.0
2012-11-23 12:20:00,81.12,81.23,81.1,81.17,13300.0,65.62,65.709,65.6038,65.6605,13300.0
2012-11-23 12:30:00,81.21,81.23,81.06,81.23,19300.0,65.6928,65.709,65.5715,65.709,19300.0
2012-11-23 12:40:00,81.25,81.3,81.08,81.11,27800.0,65.7252,65.7656,65.5877,65.6119,27800.0
2012-11-23 12:50:00,81.12,81.41,81.12,81.39,49300.0,65.62,65.8546,65.62,65.8384,49300.0
2012-11-26 09:30:00,80.99,81.74,80.99,81.73,32200.0,65.5149,66.1216,65.5149,66.1135,32200.0
2012-11-26 09:40:00,81.72,81.99,81.66,81.86,29200.0,66.1054,66.3238,66.0568,66.2186,29200.0
2012-11-26 09:50:00,81.9,82.12,81.9,82.06,40000.0,66.251,66.4289,66.251,66.3804,40000.0
2012-11-26 10:00:00,82.05,82.12,81.76,81.83,18900.0,66.3723,66.4289,66.1377,66.1944,18900.0
2012-11-26 10:10:00,81.9,81.93,81.54,81.62,24500.0,66.251,66.2752,65.9598,66.0245,24500.0
2012-11-26 10:20:00,81.62,81.66,81.37,81.48,27300.0,66.0245,66.0568,65.8223,65.9112,27300.0
2012-11-26 10:30:00,81.5,81.61,81.44,81.47,32400.0,65.9274,66.0164,65.8789,65.9031,32400.0
2012-11-26 10:40:00,81.45,81.55,81.44,81.51,23800.0,65.887,65.9679,65.8789,65.9355,23800.0
2012-11-26 10:50:00,81.51,81.55,81.33,81.33,20900.0,65.9355,65.9679,65.7899,65.7899,20900.0
2012-11-26 11:00:00,81.33,81.36,80.98,80.98,33400.0,65.7899,65.8142,65.5068,65.5068,33400.0
2012-11-26 11:10:00,80.98,80.99,80.71,80.78,41500.0,65.5068,65.5149,65.2884,65.345,41500.0
2012-11-26 11:20:00,80.78,80.92,80.69,80.88,142000.0,65.345,65.4582,65.2722,65.4259,142000.0
2012-11-26 11:30:00,80.86,81.12,80.86,81.12,19700.0,65.4097,65.62,65.4097,65.62,19700.0
2012-11-26 11:40:00,81.1,81.26,81.08,81.17,24900.0,65.6038,65.7333,65.5877,65.6605,24900.0
2012-11-26 11:50:00,81.21,81.25,81.1,81.17,36200.0,65.6928,65.7252,65.6038,65.6605,36200.0
2012-11-26 12:00:00,81.2,81.22,81.0,81.06,47400.0,65.6847,65.7009,65.5229,65.5715,47400.0
2012-11-26 12:10:00,81.07,81.14,81.0,81.11,11900.0,65.5796,65.6362,65.5229,65.6119,11900.0
2012-11-26 12:20:00,81.07,81.12,81.02,81.06,6000.0,65.5796,65.62,65.5391,65.5715,6000.0
2012-11-26 12:30:00,81.06,81.17,80.99,81.17,36300.0,65.5715,65.6605,65.5149,65.6605,36300.0
2012-11-26 12:40:00,81.17,81.2,81.02,81.03,15000.0,65.6605,65.6847,65.5391,65.5472,15000.0
2012-11-26 12:50:00,81.02,81.06,80.99,81.0,22000.0,65.5391,65.5715,65.5149,65.5229,22000.0
2012-11-26 13:00:00,81.0,81.09,81.0,81.01,9600.0,65.5229,65.5958,65.5229,65.531,9600.0
2012-11-26 13:10:00,81.0,81.15,81.0,81.08,17400.0,65.5229,65.6443,65.5229,65.5877,17400.0
2012-11-26 13:20:00,81.08,81.13,80.91,80.91,15300.0,65.5877,65.6281,65.4501,65.4501,15300.0
2012-11-26 13:30:00,80.95,80.99,80.85,80.96,48000.0,65.4825,65.5149,65.4016,65.4906,48000.0
2012-11-26 13:40:00,80.96,81.05,80.9,81.04,16900.0,65.4906,65.5634,65.4421,65.5553,16900.0
2012-11-26 13:50:00,81.05,81.15,81.0,81.05,10000.0,65.5634,65.6443,65.5229,65.5634,10000.0
2012-11-26 14:00:00,81.02,81.06,81.01,81.06,27700.0,65.5391,65.5715,65.531,65.5715,27700.0
2012-11-26 14:10:00,81.06,81.06,81.01,81.01,14800.0,65.5715,65.5715,65.531,65.531,14800.0
2012-11-26 14:20:00,81.0,81.06,81.0,81.05,20300.0,65.5229,65.5715,65.5229,65.5634,20300.0
2012-11-26 14:30:00,81.07,81.07,81.02,81.07,5200.0,65.5796,65.5796,65.5391,65.5796,5200.0
2012-11-26 14:40:00,81.07,81.12,81.03,81.11,9500.0,65.5796,65.62,65.5472,65.6119,9500.0
2012-11-26 14:50:00,81.15,81.31,81.13,81.25,25400.0,65.6443,65.7737,65.6281,65.7252,25400.0
2012-11-26 15:00:00,81.24,81.34,81.18,81.34,35600.0,65.7171,65.798,65.6686,65.798,35600.0
2012-11-26 15:10:00,81.32,81.34,81.23,81.23,11900.0,65.7818,65.798,65.709,65.709,11900.0
2012-11-26 15:20:00,81.22,81.27,81.18,81.27,17900.0,65.7009,65.7414,65.6686,65.7414,17900.0
2012-11-26 15:30:00,81.28,81.31,81.18,81.26,20700.0,65.7494,65.7737,65.6686,65.7333,20700.0
2012-11-26 15:40:00,81.28,81.37,81.22,81.33,56200.0,65.7494,65.8223,65.7009,65.7899,56200.0
2012-11-26 15:50:00,81.33,81.4,81.26,81.38,49200.0,65.7899,65.8465,65.7333,65.8303,49200.0
2012-11-27 09:30:00,81.18,81.41,80.01,81.29,14900.0,65.6686,65.8546,64.7221,65.7575,14900.0
2012-11-27 09:40:00,81.33,81.72,81.22,81.69,24100.0,65.7899,66.1054,65.7009,66.0811,24100.0
2012-11-27 09:50:00,81.74,81.88,81.73,81.85,25600.0,66.1216,66.2348,66.1135,66.2105,25600.0
2012-11-27 10:00:00,81.88,81.93,81.7,81.92,79300.0,66.2348,66.2752,66.0892,66.2672,79300.0
2012-11-27 10:10:00,81.91,81.94,81.75,81.76,25600.0,66.2591,66.2833,66.1296,66.1377,25600.0
2012-11-27 10:20:00,81.75,81.77,81.46,81.46,17400.0,66.1296,66.1458,65.8951,65.8951,17400.0
2012-11-27 10:30:00,81.45,81.59,81.34,81.51,88000.0,65.887,66.0002,65.798,65.9355,88000.0
2012-11-27 10:40:00,81.5,81.79,81.44,81.65,39200.0,65.9274,66.162,65.8789,66.0488,39200.0
2012-11-27 10:50:00,81.63,81.74,81.45,81.48,12900.0,66.0326,66.1216,65.887,65.9112,12900.0
2012-11-27 11:00:00,81.48,81.7,81.48,81.68,25600.0,65.9112,66.0892,65.9112,66.073,25600.0
2012-11-27 11:10:00,81.69,81.79,81.68,81.74,5900.0,66.0811,66.162,66.073,66.1216,5900.0
2012-11-27 11:20:00,81.75,81.78,81.68,81.78,11300.0,66.1296,66.1539,66.073,66.1539,11300.0
2012-11-27 11:30:00,81.78,82.04,81.69,82.04,9900.0,66.1539,66.3642,66.0811,66.3642,9900.0
2012-11-27 11:40:00,82.04,82.08,81.75,81.77,14600.0,66.3642,66.3966,66.1296,66.1458,14600.0
2012-11-27 11:50:00,81.76,81.94,81.74,81.75,17300.0,66.1377,66.2833,66.1216,66.1296,17300.0
2012-11-27 12:00:00,81.75,81.88,81.74,81.79,14700.0,66.1296,66.2348,66.1216,66.162,14700.0
2012-11-27 12:10:00,81.79,81.8,81.72,81.76,11100.0,66.162,66.1701,66.1054,66.1377,11100.0
2012-11-27 12:20:00,81.77,81.78,81.73,81.75,34200.0,66.1458,66.1539,66.1135,66.1296,34200.0
2012-11-27 12:30:00,81.75,81.75,81.64,81.72,17100.0,66.1296,66.1296,66.0407,66.1054,17100.0
2012-11-27 12:40:00,81.73,81.83,81.56,81.61,49500.0,66.1135,66.1944,65.9759,66.0164,49500.0
2012-11-27 12:50:00,81.62,81.67,81.51,81.66,13600.0,66.0245,66.0649,65.9355,66.0568,13600.0
2012-11-27 13:00:00,81.66,81.66,81.56,81.62,13800.0,66.0568,66.0568,65.9759,66.0245,13800.0
2012-11-27 13:10:00,81.59,81.64,81.47,81.63,10700.0,66.0002,66.0407,65.9031,66.0326,10700.0
2012-11-27 13:20:00,81.6,81.62,81.5,81.55,18300.0,66.0083,66.0245,65.9274,65.9679,18300.0
2012-11-27 13:30:00,81.53,81.67,81.53,81.57,18600.0,65.9517,66.0649,65.9517,65.984,18600.0
2012-11-27 13:40:00,81.51,81.67,81.47,81.63,11300.0,65.9355,66.0649,65.9031,66.0326,11300.0
2012-11-27 13:50:00,81.63,81.67,81.56,81.6,15300.0,66.0326,66.0649,65.9759,66.0083,15300.0
2012-11-27 14:00:00,81.6,81.67,81.57,81.62,16400.0,66.0083,66.0649,65.984,66.0245,16400.0
2012-11-27 14:10:00,81.6,81.66,81.55,81.59,13300.0,66.0083,66.0568,65.9679,66.0002,13300.0
2012-11-27 14:20:00,81.58,81.6,81.35,81.44,47100.0,65.9921,66.0083,65.8061,65.8789,47100.0
2012-11-27 14:30:00,81.43,81.51,81.3,81.44,27300.0,65.8708,65.9355,65.7656,65.8789,27300.0
2012-11-27 14:40:00,81.43,81.48,81.26,81.37,34500.0,65.8708,65.9112,65.7333,65.8223,34500.0
2012-11-27 14:50:00,81.35,81.43,81.27,81.36,21300.0,65.8061,65.8708,65.7414,65.8142,21300.0
2012-11-27 15:00:00,81.42,81.5,81.31,81.49,20700.0,65.8627,65.9274,65.7737,65.9193,20700.0
2012-11-27 15:10:00,81.48,81.54,81.36,81.44,18600.0,65.9112,65.9598,65.8142,65.8789,18600.0
2012-11-27 15:20:00,81.41,81.48,81.38,81.48,21400.0,65.8546,65.9112,65.8303,65.9112,21400.0
2012-11-27 15:30:00,81.48,81.52,81.25,81.28,18100.0,65.9112,65.9436,65.7252,65.7494,18100.0
2012-11-27 15:40:00,81.28,81.31,81.15,81.25,21500.0,65.7494,65.7737,65.6443,65.7252,21500.0
2012-11-27 15:50:00,81.25,81.25,81.01,81.09,46300.0,65.7252,65.7252,65.531,65.5958,46300.0
2012-11-28 09:30:00,80.69,81.07,80.29,80.46,32100.0,65.2722,65.5796,64.9486,65.0861,32100.0
2012-11-28 09:40:00,80.44,80.62,80.39,80.5,10100.0,65.07,65.2156,65.0295,65.1185,10100.0
2012-11-28 09:50:00,80.5,80.89,80.39,80.85,17400.0,65.1185,65.434,65.0295,65.4016,17400.0
2012-11-28 10:00:00,80.83,80.83,80.32,80.39,23700.0,65.3854,65.3854,64.9729,65.0295,23700.0
2012-11-28 10:10:00,80.42,80.63,80.4,80.58,22600.0,65.0538,65.2236,65.0376,65.1832,22600.0
2012-11-28 10:20:00,80.57,81.08,80.53,80.81,20200.0,65.1751,65.5877,65.1428,65.3693,20200.0
2012-11-28 10:30:00,80.78,81.31,80.74,81.26,22800.0,65.345,65.7737,65.3126,65.7333,22800.0
2012-11-28 10:40:00,81.22,81.39,81.04,81.29,75300.0,65.7009,65.8384,65.5553,65.7575,75300.0
2012-11-28 10:50:00,81.24,81.46,81.18,81.38,19900.0,65.7171,65.8951,65.6686,65.8303,19900.0
2012-11-28 11:00:00,81.38,81.68,81.37,81.63,28800.0,65.8303,66.073,65.8223,66.0326,28800.0
2012-11-28 11:10:00,81.63,81.82,81.52,81.82,18300.0,66.0326,66.1863,65.9436,66.1863,18300.0
2012-11-28 11:20:00,81.9,81.93,81.68,81.71,20700.0,66.251,66.2752,66.073,66.0973,20700.0
2012-11-28 11:30:00,81.79,81.81,81.5,81.59,13600.0,66.162,66.1782,65.9274,66.0002,13600.0
2012-11-28 11:40:00,81.62,81.63,81.34,81.36,13400.0,66.0245,66.0326,65.798,65.8142,13400.0
2012-11-28 11:50:00,81.39,81.46,81.3,81.34,10900.0,65.8384,65.8951,65.7656,65.798,10900.0
2012-11-28 12:00:00,81.34,81.38,81.18,81.31,29300.0,65.798,65.8303,65.6686,65.7737,29300.0
2012-11-28 12:10:00,81.27,81.75,81.22,81.62,19000.0,65.7414,66.1296,65.7009,66.0245,19000.0
2012-11-28 12:20:00,81.58,81.7,81.47,81.62,10800.0,65.9921,66.0892,65.9031,66.0245,10800.0
2012-11-28 12:30:00,81.59,81.8,81.59,81.78,8800.0,66.0002,66.1701,66.0002,66.1539,8800.0
2012-11-28 12:40:00,81.77,81.79,81.56,81.56,9800.0,66.1458,66.162,65.9759,65.9759,9800.0
2012-11-28 12:50:00,81.53,81.75,81.53,81.71,8700.0,65.9517,66.1296,65.9517,66.0973,8700.0
2012-11-28 13:00:00,81.69,81.75,81.52,81.71,49500.0,66.0811,66.1296,65.9436,66.0973,49500.0
2012-11-28 13:10:00,81.7,81.78,81.59,81.6,8500.0,66.0892,66.1539,66.0002,66.0083,8500.0
2012-11-28 13:20:00,81.59,81.65,81.54,81.63,14500.0,66.0002,66.0488,65.9598,66.0326,14500.0
2012-11-28 13:30:00,81.64,81.89,81.62,81.77,11900.0,66.0407,66.2429,66.0245,66.1458,11900.0
2012-11-28 13:40:00,81.8,81.96,81.76,81.96,6700.0,66.1701,66.2995,66.1377,66.2995,6700.0
2012-11-28 13:50:00,81.97,82.02,81.92,81.98,18500.0,66.3076,66.3481,66.2672,66.3157,18500.0
2012-11-28 14:00:00,82.0,82.05,81.89,82.02,21500.0,66.3319,66.3723,66.2429,66.3481,21500.0
2012-11-28 14:10:00,82.02,82.06,81.93,82.05,11900.0,66.3481,66.3804,66.2752,66.3723,11900.0
2012-11-28 14:20:00,82.05,82.05,81.85,81.9,8600.0,66.3723,66.3723,66.2105,66.251,8600.0
2012-11-28 14:30:00,81.89,82.09,81.88,82.09,14400.0,66.2429,66.4047,66.2348,66.4047,14400.0
2012-11-28 14:40:00,82.09,82.23,82.08,82.21,26200.0,66.4047,66.5179,66.3966,66.5017,26200.0
2012-11-28 14:50:00,82.22,82.22,82.11,82.15,25600.0,66.5098,66.5098,66.4209,66.4532,25600.0
2012-11-28 15:00:00,82.16,82.16,82.0,82.06,25900.0,66.4613,66.4613,66.3319,66.3804,25900.0
2012-11-28 15:10:00,82.07,82.11,81.99,82.0,38600.0,66.3885,66.4209,66.3238,66.3319,38600.0
2012-11-28 15:20:00,82.0,82.22,81.89,82.22,72500.0,66.3319,66.5098,66.2429,66.5098,72500.0
2012-11-28 15:30:00,82.22,82.28,82.15,82.15,55200.0,66.5098,66.5584,66.4532,66.4532,55200.0
2012-11-28 15:40:00,82.13,82.29,82.09,82.25,71600.0,66.437,66.5665,66.4047,66.5341,71600.0
2012-11-28 15:50:00,82.25,82.86,82.21,82.64,291400.0,66.5341,67.0276,66.5017,66.8496,291400.0
2012-11-29 09:30:00,83.17,83.4,83.0,83.29,28700.0,67.2783,67.4644,67.1408,67.3754,28700.0
2012-11-29 09:40:00,83.28,83.42,83.15,83.26,19700.0,67.3673,67.4805,67.2621,67.3511,19700.0
2012-11-29 09:50:00,83.27,83.28,83.01,83.27,17900.0,67.3592,67.3673,67.1489,67.3592,17900.0
2012-11-29 10:00:00,83.27,83.49,82.96,83.01,34900.0,67.3592,67.5372,67.1084,67.1489,34900.0
2012-11-29 10:10:00,83.05,83.24,82.89,83.18,22600.0,67.1812,67.3349,67.0518,67.2864,22600.0
2012-11-29 10:20:00,83.2,83.39,83.12,83.15,27500.0,67.3026,67.4563,67.2379,67.2621,27500.0
2012-11-29 10:30:00,83.1,83.23,83.03,83.17,17500.0,67.2217,67.3269,67.1651,67.2783,17500.0
2012-11-29 10:40:00,83.17,83.33,83.15,83.31,24000.0,67.2783,67.4077,67.2621,67.3916,24000.0
2012-11-29 10:50:00,83.29,83.33,83.14,83.24,50200.0,67.3754,67.4077,67.254,67.3349,50200.0
2012-11-29 11:00:00,83.23,83.35,83.22,83.32,17800.0,67.3269,67.4239,67.3188,67.3997,17800.0
2012-11-29 11:10:00,83.33,83.52,83.33,83.35,25600.0,67.4077,67.5614,67.4077,67.4239,25600.0
2012-11-29 11:20:00,83.38,83.41,83.2,83.25,25300.0,67.4482,67.4725,67.3026,67.343,25300.0
2012-11-29 11:30:00,83.26,83.38,83.15,83.38,42000.0,67.3511,67.4482,67.2621,67.4482,42000.0
2012-11-29 11:40:00,83.36,83.36,82.7,83.12,66200.0,67.432,67.432,66.8981,67.2379,66200.0
2012-11-29 11:50:00,83.14,83.28,82.93,83.06,22200.0,67.254,67.3673,67.0842,67.1893,22200.0
2012-11-29 12:00:00,83.07,83.22,83.0,83.21,26800.0,67.1974,67.3188,67.1408,67.3107,26800.0
2012-11-29 12:10:00,83.2,83.43,83.11,83.24,18200.0,67.3026,67.4886,67.2298,67.3349,18200.0
2012-11-29 12:20:00,83.21,83.4,83.18,83.27,18000.0,67.3107,67.4644,67.2864,67.3592,18000.0
2012-11-29 12:30:00,83.31,83.43,83.27,83.34,14600.0,67.3916,67.4886,67.3592,67.4158,14600.0
2012-11-29 12:40:00,83.34,83.36,83.22,83.32,10800.0,67.4158,67.432,67.3188,67.3997,10800.0
2012-11-29 12:50:00,83.32,83.39,83.26,83.27,11300.0,67.3997,67.4563,67.3511,67.3592,11300.0
2012-11-29 13:00:00,83.31,83.42,83.28,83.28,16300.0,67.3916,67.4805,67.3673,67.3673,16300.0
2012-11-29 13:10:00,83.28,83.31,83.21,83.27,15300.0,67.3673,67.3916,67.3107,67.3592,15300.0
2012-11-29 13:20:00,83.25,83.37,83.21,83.37,12800.0,67.343,67.4401,67.3107,67.4401,12800.0
2012-11-29 13:30:00,83.36,83.49,83.36,83.49,28100.0,67.432,67.5372,67.432,67.5372,28100.0
2012-11-29 13:40:00,83.49,83.54,83.42,83.5,28500.0,67.5372,67.5776,67.4805,67.5453,28500.0
2012-11-29 13:50:00,83.5,83.56,83.44,83.46,18700.0,67.5453,67.5938,67.4967,67.5129,18700.0
2012-11-29 14:00:00,83.47,83.56,83.43,83.51,45100.0,67.521,67.5938,67.4886,67.5534,45100.0
2012-11-29 14:10:00,83.5,83.59,83.46,83.56,39300.0,67.5453,67.6181,67.5129,67.5938,39300.0
2012-11-29 14:20:00,83.57,83.6,83.46,83.49,34500.0,67.6019,67.6262,67.5129,67.5372,34500.0
2012-11-29 14:30:00,83.48,83.5,83.45,83.47,23200.0,67.5291,67.5453,67.5048,67.521,23200.0
2012-11-29 14:40:00,83.46,83.48,83.41,83.42,38900.0,67.5129,67.5291,67.4725,67.4805,38900.0
2012-11-29 14:50:00,83.41,83.48,83.39,83.47,26500.0,67.4725,67.5291,67.4563,67.521,26500.0
2012-11-29 15:00:00,83.47,83.5,83.39,83.49,37100.0,67.521,67.5453,67.4563,67.5372,37100.0
2012-11-29 15:10:00,83.48,83.51,83.33,83.45,43700.0,67.5291,67.5534,67.4077,67.5048,43700.0
2012-11-29 15:20:00,83.46,83.51,83.31,83.44,56400.0,67.5129,67.5534,67.3916,67.4967,56400.0
2012-11-29 15:30:00,83.43,83.44,83.29,83.42,83600.0,67.4886,67.4967,67.3754,67.4805,83600.0
2012-11-29 15:40:00,83.4,83.57,83.4,83.49,68000.0,67.4644,67.6019,67.4644,67.5372,68000.0
2012-11-29 15:50:00,83.51,83.51,83.37,83.38,131000.0,67.5534,67.5534,67.4401,67.4482,131000.0
2012-11-30 09:30:00,83.26,83.37,83.06,83.18,101900.0,67.3511,67.4401,67.1893,67.2864,101900.0
2012-11-30 09:40:00,83.16,83.22,82.67,82.69,88000.0,67.2702,67.3188,66.8739,66.89,88000.0
2012-11-30 09:50:00,82.7,82.84,82.66,82.7,96100.0,66.8981,67.0114,66.8658,66.8981,96100.0
2012-11-30 10:00:00,82.75,82.8,82.56,82.56,102000.0,66.9386,66.979,66.7849,66.7849,102000.0
2012-11-30 10:10:00,82.56,82.62,82.4,82.48,54400.0,66.7849,66.8334,66.6554,66.7202,54400.0
2012-11-30 10:20:00,82.45,82.55,82.4,82.46,54200.0,66.6959,66.7768,66.6554,66.704,54200.0
2012-11-30 10:30:00,82.45,82.48,82.3,82.36,54200.0,66.6959,66.7202,66.5746,66.6231,54200.0
2012-11-30 10:40:00,82.34,82.38,82.16,82.18,43700.0,66.6069,66.6393,66.4613,66.4775,43700.0
2012-11-30 10:50:00,82.16,82.36,82.1,82.36,47300.0,66.4613,66.6231,66.4128,66.6231,47300.0
2012-11-30 11:00:00,82.34,82.46,82.19,82.23,35600.0,66.6069,66.704,66.4856,66.5179,35600.0
2012-11-30 11:10:00,82.22,82.37,82.22,82.24,44200.0,66.5098,66.6312,66.5098,66.526,44200.0
2012-11-30 11:20:00,82.23,82.23,81.96,81.97,67400.0,66.5179,66.5179,66.2995,66.3076,67400.0
2012-11-30 11:30:00,81.97,82.03,81.93,81.94,57000.0,66.3076,66.3561,66.2752,66.2833,57000.0
2012-11-30 11:40:00,81.96,81.98,81.83,81.86,45200.0,66.2995,66.3157,66.1944,66.2186,45200.0
2012-11-30 11:50:00,81.84,82.07,81.82,82.02,47200.0,66.2024,66.3885,66.1863,66.3481,47200.0
2012-11-30 12:00:00,82.01,82.02,81.81,81.81,30800.0,66.34,66.3481,66.1782,66.1782,30800.0
2012-11-30 12:10:00,81.81,81.89,81.77,81.81,30600.0,66.1782,66.2429,66.1458,66.1782,30600.0
2012-11-30 12:20:00,81.81,81.95,81.78,81.79,17800.0,66.1782,66.2914,66.1539,66.162,17800.0
2012-11-30 12:30:00,81.8,81.93,81.78,81.83,47100.0,66.1701,66.2752,66.1539,66.1944,47100.0
2012-11-30 12:40:00,81.82,81.88,81.67,81.8,74700.0,66.1863,66.2348,66.0649,66.1701,74700.0
2012-11-30 12:50:00,81.79,81.9,81.6,81.73,54300.0,66.162,66.251,66.0083,66.1135,54300.0
2012-11-30 13:00:00,81.76,82.0,81.74,81.99,40200.0,66.1377,66.3319,66.1216,66.3238,40200.0
2012-11-30 13:10:00,81.98,82.05,81.96,82.03,38900.0,66.3157,66.3723,66.2995,66.3561,38900.0
2012-11-30 13:20:00,82.04,82.32,82.02,82.03,52200.0,66.3642,66.5907,66.3481,66.3561,52200.0
2012-11-30 13:30:00,82.06,82.1,81.95,81.98,21800.0,66.3804,66.4128,66.2914,66.3157,21800.0
2012-11-30 13:40:00,82.0,82.01,81.88,82.0,21900.0,66.3319,66.34,66.2348,66.3319,21900.0
2012-11-30 13:50:00,81.99,82.03,81.92,81.98,18900.0,66.3238,66.3561,66.2672,66.3157,18900.0
2012-11-30 14:00:00,81.99,82.03,81.92,81.96,22100.0,66.3238,66.3561,66.2672,66.2995,22100.0
2012-11-30 14:10:00,81.96,82.0,81.93,81.95,29900.0,66.2995,66.3319,66.2752,66.2914,29900.0
2012-11-30 14:20:00,81.92,82.16,81.92,82.11,30400.0,66.2672,66.4613,66.2672,66.4209,30400.0
2012-11-30 14:30:00,82.11,82.14,82.04,82.05,23100.0,66.4209,66.4451,66.3642,66.3723,23100.0
2012-11-30 14:40:00,82.06,82.14,82.06,82.13,36000.0,66.3804,66.4451,66.3804,66.437,36000.0
2012-11-30 14:50:00,82.1,82.11,81.95,81.96,28500.0,66.4128,66.4209,66.2914,66.2995,28500.0
2012-11-30 15:00:00,81.95,81.99,81.75,81.81,46600.0,66.2914,66.3238,66.1296,66.1782,46600.0
2012-11-30 15:10:00,81.82,81.97,81.8,81.91,56700.0,66.1863,66.3076,66.1701,66.2591,56700.0
2012-11-30 15:20:00,81.92,82.0,81.89,81.94,55400.0,66.2672,66.3319,66.2429,66.2833,55400.0
2012-11-30 15:30:00,81.93,82.05,81.88,82.02,45900.0,66.2752,66.3723,66.2348,66.3481,45900.0
2012-11-30 15:40:00,82.03,82.13,81.93,82.03,55200.0,66.3561,66.437,66.2752,66.3561,55200.0
2012-11-30 15:50:00,82.04,82.38,82.03,82.13,115500.0,66.3642,66.6393,66.3561,66.437,115500.0
2012-12-03 09:30:00,82.75,82.78,82.05,82.07,54300.0,66.9386,66.9628,66.3723,66.3885,54300.0
2012-12-03 09:40:00,82.03,82.14,81.4,81.41,65000.0,66.3561,66.4451,65.8465,65.8546,65000.0
2012-12-03 09:50:00,81.39,81.45,81.0,81.0,56000.0,65.8384,65.887,65.5229,65.5229,56000.0
2012-12-03 10:00:00,80.98,81.4,80.83,81.32,130000.0,65.5068,65.8465,65.3854,65.7818,130000.0
2012-12-03 10:10:00,81.34,81.57,81.31,81.43,41000.0,65.798,65.984,65.7737,65.8708,41000.0
2012-12-03 10:20:00,81.42,81.55,81.32,81.36,21400.0,65.8627,65.9679,65.7818,65.8142,21400.0
2012-12-03 10:30:00,81.36,81.5,81.32,81.44,26600.0,65.8142,65.9274,65.7818,65.8789,26600.0
2012-12-03 10:40:00,81.42,81.57,81.41,81.53,42200.0,65.8627,65.984,65.8546,65.9517,42200.0
2012-12-03 10:50:00,81.55,81.55,81.23,81.33,28900.0,65.9679,65.9679,65.709,65.7899,28900.0
2012-12-03 11:00:00,81.32,81.35,81.19,81.23,19100.0,65.7818,65.8061,65.6766,65.709,19100.0
2012-12-03 11:10:00,81.24,81.37,81.23,81.35,23300.0,65.7171,65.8223,65.709,65.8061,23300.0
2012-12-03 11:20:00,81.36,81.36,81.22,81.28,20100.0,65.8142,65.8142,65.7009,65.7494,20100.0
2012-12-03 11:30:00,81.26,81.35,81.16,81.23,18100.0,65.7333,65.8061,65.6524,65.709,18100.0
2012-12-03 11:40:00,81.23,81.39,81.2,81.34,17800.0,65.709,65.8384,65.6847,65.798,17800.0
2012-12-03 11:50:00,81.34,81.44,81.33,81.41,19100.0,65.798,65.8789,65.7899,65.8546,19100.0
2012-12-03 12:00:00,81.41,81.41,81.3,81.33,15800.0,65.8546,65.8546,65.7656,65.7899,15800.0
2012-12-03 12:10:00,81.3,81.32,81.17,81.19,18100.0,65.7656,65.7818,65.6605,65.6766,18100.0
2012-12-03 12:20:00,81.22,81.24,81.13,81.18,18500.0,65.7009,65.7171,65.6281,65.6686,18500.0
2012-12-03 12:30:00,81.18,81.23,81.1,81.15,14000.0,65.6686,65.709,65.6038,65.6443,14000.0
2012-12-03 12:40:00,81.15,81.17,81.02,81.04,14800.0,65.6443,65.6605,65.5391,65.5553,14800.0
2012-12-03 12:50:00,81.05,81.12,81.01,81.04,16000.0,65.5634,65.62,65.531,65.5553,16000.0
2012-12-03 13:00:00,81.0,81.03,80.86,80.87,17200.0,65.5229,65.5472,65.4097,65.4178,17200.0
2012-12-03 13:10:00,80.88,80.94,80.78,80.78,17100.0,65.4259,65.4744,65.345,65.345,17100.0
2012-12-03 13:20:00,80.79,80.8,80.71,80.72,18700.0,65.3531,65.3612,65.2884,65.2964,18700.0
2012-12-03 13:30:00,80.71,80.72,80.48,80.54,27300.0,65.2884,65.2964,65.1023,65.1508,27300.0
2012-12-03 13:40:00,80.55,80.55,80.44,80.52,39100.0,65.1589,65.1589,65.07,65.1347,39100.0
2012-12-03 13:50:00,80.51,80.58,80.49,80.58,18200.0,65.1266,65.1832,65.1104,65.1832,18200.0
2012-12-03 14:00:00,80.57,80.76,80.55,80.76,23600.0,65.1751,65.3288,65.1589,65.3288,23600.0
2012-12-03 14:10:00,80.74,80.77,80.68,80.73,23000.0,65.3126,65.3369,65.2641,65.3045,23000.0
2012-12-03 14:20:00,80.76,80.76,80.57,80.58,20400.0,65.3288,65.3288,65.1751,65.1832,20400.0
2012-12-03 14:30:00,80.58,80.65,80.57,80.61,47900.0,65.1832,65.2398,65.1751,65.2075,47900.0
2012-12-03 14:40:00,80.64,80.8,80.58,80.58,23500.0,65.2317,65.3612,65.1832,65.1832,23500.0
2012-12-03 14:50:00,80.59,80.64,80.57,80.64,23500.0,65.1913,65.2317,65.1751,65.2317,23500.0
2012-12-03 15:00:00,80.64,80.89,80.58,80.61,80900.0,65.2317,65.434,65.1832,65.2075,80900.0
2012-12-03 15:10:00,80.62,80.62,80.35,80.39,66400.0,65.2156,65.2156,64.9971,65.0295,66400.0
2012-12-03 15:20:00,80.38,80.5,80.35,80.42,47800.0,65.0214,65.1185,64.9971,65.0538,47800.0
2012-12-03 15:30:00,80.42,80.43,80.3,80.37,58700.0,65.0538,65.0619,64.9567,65.0133,58700.0
2012-12-03 15:40:00,80.37,80.56,80.33,80.38,71400.0,65.0133,65.167,64.981,65.0214,71400.0
2012-12-03 15:50:00,80.35,80.52,80.27,80.3,112800.0,64.9971,65.1347,64.9324,64.9567,112800.0
2012-12-04 09:30:00,80.88,80.88,80.15,80.46,41000.0,65.4259,65.4259,64.8354,65.0861,41000.0
2012-12-04 09:40:00,80.43,80.9,80.43,80.72,22900.0,65.0619,65.4421,65.0619,65.2964,22900.0
2012-12-04 09:50:00,80.74,81.03,80.71,80.97,43300.0,65.3126,65.5472,65.2884,65.4987,43300.0
2012-12-04 10:00:00,80.97,81.33,80.96,81.29,29000.0,65.4987,65.7899,65.4906,65.7575,29000.0
2012-12-04 10:10:00,81.33,81.44,81.03,81.03,28600.0,65.7899,65.8789,65.5472,65.5472,28600.0
2012-12-04 10:20:00,81.04,81.1,80.79,80.85,15900.0,65.5553,65.6038,65.3531,65.4016,15900.0
2012-12-04 10:30:00,80.86,80.89,80.72,80.89,10700.0,65.4097,65.434,65.2964,65.434,10700.0
2012-12-04 10:40:00,80.89,81.07,80.88,81.02,22400.0,65.434,65.5796,65.4259,65.5391,22400.0
2012-12-04 10:50:00,81.04,81.08,80.93,81.02,19700.0,65.5553,65.5877,65.4663,65.5391,19700.0
2012-12-04 11:00:00,81.03,81.05,80.81,80.81,14100.0,65.5472,65.5634,65.3693,65.3693,14100.0
2012-12-04 11:10:00,80.79,81.0,80.7,81.0,18700.0,65.3531,65.5229,65.2803,65.5229,18700.0
2012-12-04 11:20:00,81.02,81.05,80.9,80.9,16300.0,65.5391,65.5634,65.4421,65.4421,16300.0
2012-12-04 11:30:00,80.91,81.11,80.91,81.1,22200.0,65.4501,65.6119,65.4501,65.6038,22200.0
2012-12-04 11:40:00,81.07,81.25,81.07,81.1,22400.0,65.5796,65.7252,65.5796,65.6038,22400.0
2012-12-04 11:50:00,81.12,81.13,81.0,81.06,19600.0,65.62,65.6281,65.5229,65.5715,19600.0
2012-12-04 12:00:00,81.07,81.1,80.84,80.9,19600.0,65.5796,65.6038,65.3935,65.4421,19600.0
2012-12-04 12:10:00,80.88,80.95,80.84,80.88,9200.0,65.4259,65.4825,65.3935,65.4259,9200.0
2012-12-04 12:20:00,80.88,81.05,80.81,81.04,16000.0,65.4259,65.5634,65.3693,65.5553,16000.0
2012-12-04 12:30:00,80.98,81.05,80.82,80.89,17800.0,65.5068,65.5634,65.3773,65.434,17800.0
2012-12-04 12:40:00,80.89,81.01,80.89,80.94,11900.0,65.434,65.531,65.434,65.4744,11900.0
2012-12-04 12:50:00,80.95,80.96,80.82,80.84,7900.0,65.4825,65.4906,65.3773,65.3935,7900.0
2012-12-04 13:00:00,80.84,80.89,80.77,80.86,11800.0,65.3935,65.434,65.3369,65.4097,11800.0
2012-12-04 13:10:00,80.89,80.97,80.85,80.88,11000.0,65.434,65.4987,65.4016,65.4259,11000.0
2012-12-04 13:20:00,80.88,81.13,80.88,81.11,10400.0,65.4259,65.6281,65.4259,65.6119,10400.0
2012-12-04 13:30:00,81.12,81.16,80.92,80.97,25900.0,65.62,65.6524,65.4582,65.4987,25900.0
2012-12-04 13:40:00,81.02,81.21,81.01,81.13,12600.0,65.5391,65.6928,65.531,65.6281,12600.0
2012-12-04 13:50:00,81.15,81.41,81.15,81.29,8400.0,65.6443,65.8546,65.6443,65.7575,8400.0
2012-12-04 14:00:00,81.3,81.42,81.23,81.28,18400.0,65.7656,65.8627,65.709,65.7494,18400.0
2012-12-04 14:10:00,81.25,81.31,81.22,81.31,20700.0,65.7252,65.7737,65.7009,65.7737,20700.0
2012-12-04 14:20:00,81.32,81.38,81.26,81.31,31400.0,65.7818,65.8303,65.7333,65.7737,31400.0
2012-12-04 14:30:00,81.29,81.3,81.21,81.24,21000.0,65.7575,65.7656,65.6928,65.7171,21000.0
2012-12-04 14:40:00,81.26,81.43,81.23,81.23,15200.0,65.7333,65.8708,65.709,65.709,15200.0
2012-12-04 14:50:00,81.26,81.39,81.21,81.24,16200.0,65.7333,65.8384,65.6928,65.7171,16200.0
2012-12-04 15:00:00,81.25,81.38,81.25,81.35,23300.0,65.7252,65.8303,65.7252,65.8061,23300.0
2012-12-04 15:10:00,81.35,81.35,81.23,81.25,26800.0,65.8061,65.8061,65.709,65.7252,26800.0
2012-12-04 15:20:00,81.27,81.36,81.22,81.28,46000.0,65.7414,65.8142,65.7009,65.7494,46000.0
2012-12-04 15:30:00,81.29,81.3,81.1,81.28,37000.0,65.7575,65.7656,65.6038,65.7494,37000.0
2012-12-04 15:40:00,81.28,81.29,81.11,81.17,47900.0,65.7494,65.7575,65.6119,65.6605,47900.0
2012-12-04 15:50:00,81.15,81.29,81.04,81.18,89500.0,65.6443,65.7575,65.5553,65.6686,89500.0
2012-12-05 09:30:00,81.27,81.96,81.2,81.81,41100.0,65.7414,66.2995,65.6847,66.1782,41100.0
2012-12-05 09:40:00,81.82,81.99,81.64,81.77,14500.0,66.1863,66.3238,66.0407,66.1458,14500.0
2012-12-05 09:50:00,81.81,81.83,81.56,81.56,13700.0,66.1782,66.1944,65.9759,65.9759,13700.0
2012-12-05 10:00:00,81.63,81.87,81.59,81.69,15400.0,66.0326,66.2267,66.0002,66.0811,15400.0
2012-12-05 10:10:00,81.69,81.86,81.66,81.86,13500.0,66.0811,66.2186,66.0568,66.2186,13500.0
2012-12-05 10:20:00,81.81,81.91,81.45,81.48,17500.0,66.1782,66.2591,65.887,65.9112,17500.0
2012-12-05 10:30:00,81.52,81.62,81.39,81.41,11300.0,65.9436,66.0245,65.8384,65.8546,11300.0
2012-12-05 10:40:00,81.41,81.44,81.21,81.32,13400.0,65.8546,65.8789,65.6928,65.7818,13400.0
2012-12-05 10:50:00,81.36,81.36,81.04,81.3,38600.0,65.8142,65.8142,65.5553,65.7656,38600.0
2012-12-05 11:00:00,81.31,81.46,81.23,81.37,13000.0,65.7737,65.8951,65.709,65.8223,13000.0
2012-12-05 11:10:00,81.39,81.56,81.36,81.46,20900.0,65.8384,65.9759,65.8142,65.8951,20900.0
2012-12-05 11:20:00,81.47,81.59,81.33,81.46,19200.0,65.9031,66.0002,65.7899,65.8951,19200.0
2012-12-05 11:30:00,81.51,81.75,81.47,81.72,11000.0,65.9355,66.1296,65.9031,66.1054,11000.0
2012-12-05 11:40:00,81.65,81.85,81.65,81.84,12000.0,66.0488,66.2105,66.0488,66.2024,12000.0
2012-12-05 11:50:00,81.8,82.01,81.73,81.9,26100.0,66.1701,66.34,66.1135,66.251,26100.0
2012-12-05 12:00:00,81.97,82.28,81.93,82.18,21400.0,66.3076,66.5584,66.2752,66.4775,21400.0
2012-12-05 12:10:00,82.14,82.18,81.98,82.06,10500.0,66.4451,66.4775,66.3157,66.3804,10500.0
2012-12-05 12:20:00,82.05,82.05,81.92,81.99,9400.0,66.3723,66.3723,66.2672,66.3238,9400.0
2012-12-05 12:30:00,81.97,82.17,81.97,82.09,13400.0,66.3076,66.4694,66.3076,66.4047,13400.0
2012-12-05 12:40:00,82.1,82.36,82.08,82.24,19200.0,66.4128,66.6231,66.3966,66.526,19200.0
2012-12-05 12:50:00,82.25,82.48,82.2,82.48,42000.0,66.5341,66.7202,66.4937,66.7202,42000.0
2012-12-05 13:00:00,82.5,82.82,82.45,82.79,46100.0,66.7363,66.9952,66.6959,66.9709,46100.0
2012-12-05 13:10:00,82.8,82.8,82.69,82.72,36800.0,66.979,66.979,66.89,66.9143,36800.0
2012-12-05 13:20:00,82.73,82.8,82.72,82.77,30300.0,66.9224,66.979,66.9143,66.9547,30300.0
2012-12-05 13:30:00,82.75,82.9,82.73,82.8,39400.0,66.9386,67.0599,66.9224,66.979,39400.0
2012-12-05 13:40:00,82.81,82.95,82.81,82.9,35100.0,66.9871,67.1004,66.9871,67.0599,35100.0
2012-12-05 13:50:00,82.9,82.99,82.88,82.9,36700.0,67.0599,67.1327,67.0437,67.0599,36700.0
2012-12-05 14:00:00,82.89,83.03,82.89,83.01,54400.0,67.0518,67.1651,67.0518,67.1489,54400.0
2012-12-05 14:10:00,83.01,83.09,82.98,83.04,30200.0,67.1489,67.2136,67.1246,67.1732,30200.0
2012-12-05 14:20:00,83.04,83.04,82.93,82.99,24600.0,67.1732,67.1732,67.0842,67.1327,24600.0
2012-12-05 14:30:00,82.99,83.0,82.92,83.0,29900.0,67.1327,67.1408,67.0761,67.1408,29900.0
2012-12-05 14:40:00,83.0,83.0,82.9,82.93,43300.0,67.1408,67.1408,67.0599,67.0842,43300.0
2012-12-05 14:50:00,82.92,82.98,82.87,82.88,43500.0,67.0761,67.1246,67.0356,67.0437,43500.0
2012-12-05 15:00:00,82.87,82.96,82.86,82.96,66200.0,67.0356,67.1084,67.0276,67.1084,66200.0
2012-12-05 15:10:00,82.95,82.99,82.92,82.93,73500.0,67.1004,67.1327,67.0761,67.0842,73500.0
2012-12-05 15:20:00,82.94,83.08,82.89,83.04,66700.0,67.0923,67.2055,67.0518,67.1732,66700.0
2012-12-05 15:30:00,83.05,83.08,82.89,82.89,52000.0,67.1812,67.2055,67.0518,67.0518,52000.0
2012-12-05 15:40:00,82.88,83.02,82.86,82.99,89200.0,67.0437,67.157,67.0276,67.1327,89200.0
2012-12-05 15:50:00,82.98,83.05,82.82,82.9,168300.0,67.1246,67.1812,66.9952,67.0599,168300.0
2012-12-06 09:30:00,82.61,82.94,82.27,82.32,40100.0,66.8253,67.0923,66.5503,66.5907,40100.0
2012-12-06 09:40:00,82.32,82.41,81.84,82.16,36400.0,66.5907,66.6635,66.2024,66.4613,36400.0
2012-12-06 09:50:00,82.12,82.47,82.06,82.16,26900.0,66.4289,66.7121,66.3804,66.4613,26900.0
2012-12-06 10:00:00,82.14,82.3,81.99,82.17,14200.0,66.4451,66.5746,66.3238,66.4694,14200.0
2012-12-06 10:10:00,82.2,82.21,82.02,82.06,11700.0,66.4937,66.5017,66.3481,66.3804,11700.0
2012-12-06 10:20:00,82.06,82.15,81.81,81.91,22300.0,66.3804,66.4532,66.1782,66.2591,22300.0
2012-12-06 10:30:00,81.9,82.0,81.8,81.93,31600.0,66.251,66.3319,66.1701,66.2752,31600.0
2012-12-06 10:40:00,81.95,82.09,81.85,82.08,27700.0,66.2914,66.4047,66.2105,66.3966,27700.0
2012-12-06 10:50:00,82.09,82.24,82.0,82.04,48500.0,66.4047,66.526,66.3319,66.3642,48500.0
2012-12-06 11:00:00,82.01,82.09,81.97,82.01,22800.0,66.34,66.4047,66.3076,66.34,22800.0
2012-12-06 11:10:00,82.05,82.05,81.89,81.9,10000.0,66.3723,66.3723,66.2429,66.251,10000.0
2012-12-06 11:20:00,81.91,81.99,81.84,81.99,21700.0,66.2591,66.3238,66.2024,66.3238,21700.0
2012-12-06 11:30:00,81.99,82.03,81.93,81.93,27900.0,66.3238,66.3561,66.2752,66.2752,27900.0
2012-12-06 11:40:00,81.94,81.97,81.84,81.84,7500.0,66.2833,66.3076,66.2024,66.2024,7500.0
2012-12-06 11:50:00,81.83,81.99,81.83,81.95,63600.0,66.1944,66.3238,66.1944,66.2914,63600.0
2012-12-06 12:00:00,82.02,82.02,81.93,81.99,8300.0,66.3481,66.3481,66.2752,66.3238,8300.0
2012-12-06 12:10:00,81.99,82.01,81.93,81.97,11500.0,66.3238,66.34,66.2752,66.3076,11500.0
2012-12-06 12:20:00,81.96,81.96,81.71,81.72,11000.0,66.2995,66.2995,66.0973,66.1054,11000.0
2012-12-06 12:30:00,81.72,81.76,81.67,81.72,7300.0,66.1054,66.1377,66.0649,66.1054,7300.0
2012-12-06 12:40:00,81.72,81.73,81.59,81.66,15900.0,66.1054,66.1135,66.0002,66.0568,15900.0
2012-12-06 12:50:00,81.63,81.79,81.58,81.67,24900.0,66.0326,66.162,65.9921,66.0649,24900.0
2012-12-06 13:00:00,81.68,81.83,81.66,81.79,11500.0,66.073,66.1944,66.0568,66.162,11500.0
2012-12-06 13:10:00,81.8,81.94,81.8,81.9,13300.0,66.1701,66.2833,66.1701,66.251,13300.0
2012-12-06 13:20:00,81.9,81.91,81.84,81.87,19000.0,66.251,66.2591,66.2024,66.2267,19000.0
2012-12-06 13:30:00,81.87,81.9,81.83,81.86,15900.0,66.2267,66.251,66.1944,66.2186,15900.0
2012-12-06 13:40:00,81.86,81.9,81.83,81.89,16000.0,66.2186,66.251,66.1944,66.2429,16000.0
2012-12-06 13:50:00,81.89,81.96,81.86,81.92,23700.0,66.2429,66.2995,66.2186,66.2672,23700.0
2012-12-06 14:00:00,81.93,82.01,81.91,82.0,11300.0,66.2752,66.34,66.2591,66.3319,11300.0
2012-12-06 14:10:00,82.01,82.04,81.97,82.02,44000.0,66.34,66.3642,66.3076,66.3481,44000.0
2012-12-06 14:20:00,82.02,82.06,81.98,82.06,66800.0,66.3481,66.3804,66.3157,66.3804,66800.0
2012-12-06 14:30:00,82.07,82.09,82.0,82.06,33900.0,66.3885,66.4047,66.3319,66.3804,33900.0
2012-12-06 14:40:00,82.04,82.06,82.0,82.0,22600.0,66.3642,66.3804,66.3319,66.3319,22600.0
2012-12-06 14:50:00,82.02,82.07,81.96,82.0,47200.0,66.3481,66.3885,66.2995,66.3319,47200.0
2012-12-06 15:00:00,82.01,82.03,81.93,81.98,32600.0,66.34,66.3561,66.2752,66.3157,32600.0
2012-12-06 15:10:00,82.0,82.05,81.94,82.02,23600.0,66.3319,66.3723,66.2833,66.3481,23600.0
2012-12-06 15:20:00,82.04,82.13,81.97,82.0,31300.0,66.3642,66.437,66.3076,66.3319,31300.0
2012-12-06 15:30:00,82.0,82.13,81.98,82.07,47300.0,66.3319,66.437,66.3157,66.3885,47300.0
2012-12-06 15:40:00,82.07,82.28,82.07,82.23,46000.0,66.3885,66.5584,66.3885,66.5179,46000.0
2012-12-06 15:50:00,82.23,82.33,82.14,82.31,124100.0,66.5179,66.5988,66.4451,66.5826,124100.0
2012-12-07 09:30:00,82.79,83.26,82.67,82.85,34300.0,66.9709,67.3511,66.8739,67.0195,34300.0
2012-12-07 09:40:00,82.85,82.96,82.71,82.83,19800.0,67.0195,67.1084,66.9062,67.0033,19800.0
2012-12-07 09:50:00,82.81,83.06,82.69,83.06,26000.0,66.9871,67.1893,66.89,67.1893,26000.0
2012-12-07 10:00:00,83.06,83.28,82.97,83.23,30600.0,67.1893,67.3673,67.1165,67.3269,30600.0
2012-12-07 10:10:00,83.2,83.31,83.13,83.19,21000.0,67.3026,67.3916,67.246,67.2945,21000.0
2012-12-07 10:20:00,83.25,83.35,83.22,83.31,8900.0,67.343,67.4239,67.3188,67.3916,8900.0
2012-12-07 10:30:00,83.32,83.32,83.13,83.28,17600.0,67.3997,67.3997,67.246,67.3673,17600.0
2012-12-07 10:40:00,83.24,83.35,83.2,83.28,13100.0,67.3349,67.4239,67.3026,67.3673,13100.0
2012-12-07 10:50:00,83.26,83.34,83.16,83.16,14100.0,67.3511,67.4158,67.2702,67.2702,14100.0
2012-12-07 11:00:00,83.2,83.27,82.84,82.96,31100.0,67.3026,67.3592,67.0114,67.1084,31100.0
2012-12-07 11:10:00,82.99,83.19,82.92,83.11,10500.0,67.1327,67.2945,67.0761,67.2298,10500.0
2012-12-07 11:20:00,83.12,83.31,83.12,83.25,15100.0,67.2379,67.3916,67.2379,67.343,15100.0
2012-12-07 11:30:00,83.24,83.36,83.16,83.24,11500.0,67.3349,67.432,67.2702,67.3349,11500.0
2012-12-07 11:40:00,83.26,83.33,83.17,83.18,10900.0,67.3511,67.4077,67.2783,67.2864,10900.0
2012-12-07 11:50:00,83.18,83.2,83.02,83.13,11000.0,67.2864,67.3026,67.157,67.246,11000.0
2012-12-07 12:00:00,83.12,83.21,83.05,83.19,9100.0,67.2379,67.3107,67.1812,67.2945,9100.0
2012-12-07 12:10:00,83.17,83.3,83.14,83.23,11400.0,67.2783,67.3835,67.254,67.3269,11400.0
2012-12-07 12:20:00,83.21,83.22,83.13,83.18,8000.0,67.3107,67.3188,67.246,67.2864,8000.0
2012-12-07 12:30:00,83.18,83.28,83.07,83.07,14400.0,67.2864,67.3673,67.1974,67.1974,14400.0
2012-12-07 12:40:00,83.13,83.28,83.1,83.28,10800.0,67.246,67.3673,67.2217,67.3673,10800.0
2012-12-07 12:50:00,83.31,83.41,83.23,83.4,25700.0,67.3916,67.4725,67.3269,67.4644,25700.0
2012-12-07 13:00:00,83.41,83.5,83.4,83.46,14400.0,67.4725,67.5453,67.4644,67.5129,14400.0
2012-12-07 13:10:00,83.46,83.5,83.44,83.47,16600.0,67.5129,67.5453,67.4967,67.521,16600.0
2012-12-07 13:20:00,83.48,83.57,83.46,83.5,11100.0,67.5291,67.6019,67.5129,67.5453,11100.0
2012-12-07 13:30:00,83.49,83.54,83.47,83.53,9300.0,67.5372,67.5776,67.521,67.5695,9300.0
2012-12-07 13:40:00,83.53,83.58,83.49,83.5,16900.0,67.5695,67.61,67.5372,67.5453,16900.0
2012-12-07 13:50:00,83.5,83.59,83.47,83.53,20100.0,67.5453,67.6181,67.521,67.5695,20100.0
2012-12-07 14:00:00,83.54,83.67,83.52,83.64,21500.0,67.5776,67.6828,67.5614,67.6585,21500.0
2012-12-07 14:10:00,83.64,83.66,83.55,83.56,20900.0,67.6585,67.6747,67.5857,67.5938,20900.0
2012-12-07 14:20:00,83.57,83.65,83.54,83.61,13800.0,67.6019,67.6666,67.5776,67.6342,13800.0
2012-12-07 14:30:00,83.6,83.68,83.57,83.61,23600.0,67.6262,67.6909,67.6019,67.6342,23600.0
2012-12-07 14:40:00,83.58,83.61,83.53,83.56,19300.0,67.61,67.6342,67.5695,67.5938,19300.0
2012-12-07 14:50:00,83.58,83.61,83.55,83.59,15600.0,67.61,67.6342,67.5857,67.6181,15600.0
2012-12-07 15:00:00,83.6,83.63,83.56,83.59,27000.0,67.6262,67.6504,67.5938,67.6181,27000.0
2012-12-07 15:10:00,83.59,83.69,83.54,83.56,28700.0,67.6181,67.699,67.5776,67.5938,28700.0
2012-12-07 15:20:00,83.56,83.71,83.5,83.69,47800.0,67.5938,67.7151,67.5453,67.699,47800.0
2012-12-07 15:30:00,83.71,83.85,83.64,83.79,68600.0,67.7151,67.8284,67.6585,67.7799,68600.0
2012-12-07 15:40:00,83.8,83.88,83.74,83.81,95800.0,67.7879,67.8527,67.7394,67.796,95800.0
2012-12-07 15:50:00,83.82,83.87,83.74,83.81,97600.0,67.8041,67.8446,67.7394,67.796,97600.0
2012-12-10 09:30:00,83.83,83.87,83.48,83.8,34000.0,67.8122,67.8446,67.5291,67.7879,34000.0
2012-12-10 09:40:00,83.74,84.08,83.69,83.97,21700.0,67.7394,68.0144,67.699,67.9255,21700.0
2012-12-10 09:50:00,83.99,84.0,83.79,83.98,14800.0,67.9416,67.9497,67.7799,67.9335,14800.0
2012-12-10 10:00:00,83.95,84.02,83.9,84.0,20500.0,67.9093,67.9659,67.8688,67.9497,20500.0
2012-12-10 10:10:00,84.0,84.08,83.96,84.03,25900.0,67.9497,68.0144,67.9174,67.974,25900.0
2012-12-10 10:20:00,84.03,84.03,83.95,84.0,11300.0,67.974,67.974,67.9093,67.9497,11300.0
2012-12-10 10:30:00,84.02,84.16,84.02,84.15,19700.0,67.9659,68.0792,67.9659,68.0711,19700.0
2012-12-10 10:40:00,84.13,84.3,84.06,84.3,41400.0,68.0549,68.1924,67.9983,68.1924,41400.0
2012-12-10 10:50:00,84.29,84.4,84.21,84.33,38100.0,68.1843,68.2733,68.1196,68.2167,38100.0
2012-12-10 11:00:00,84.32,84.33,84.13,84.21,45800.0,68.2086,68.2167,68.0549,68.1196,45800.0
2012-12-10 11:10:00,84.16,84.2,83.94,84.01,33900.0,68.0792,68.1115,67.9012,67.9578,33900.0
2012-12-10 11:20:00,84.02,84.02,83.92,83.93,11700.0,67.9659,67.9659,67.885,67.8931,11700.0
2012-12-10 11:30:00,83.92,83.92,83.77,83.79,24500.0,67.885,67.885,67.7637,67.7799,24500.0
2012-12-10 11:40:00,83.79,83.87,83.75,83.8,10000.0,67.7799,67.8446,67.7475,67.7879,10000.0
2012-12-10 11:50:00,83.77,83.8,83.58,83.63,16500.0,67.7637,67.7879,67.61,67.6504,16500.0
2012-12-10 12:00:00,83.65,83.95,83.65,83.89,14700.0,67.6666,67.9093,67.6666,67.8607,14700.0
2012-12-10 12:10:00,83.9,83.93,83.79,83.83,14800.0,67.8688,67.8931,67.7799,67.8122,14800.0
2012-12-10 12:20:00,83.84,84.03,83.82,83.95,34600.0,67.8203,67.974,67.8041,67.9093,34600.0
2012-12-10 12:30:00,83.92,83.96,83.92,83.96,4500.0,67.885,67.9174,67.885,67.9174,4500.0
2012-12-10 12:40:00,83.96,83.97,83.91,83.97,5200.0,67.9174,67.9255,67.8769,67.9255,5200.0
2012-12-10 12:50:00,83.94,84.08,83.93,84.03,16900.0,67.9012,68.0144,67.8931,67.974,16900.0
2012-12-10 13:00:00,84.0,84.01,83.9,83.93,34100.0,67.9497,67.9578,67.8688,67.8931,34100.0
2012-12-10 13:10:00,83.93,83.99,83.9,83.94,7200.0,67.8931,67.9416,67.8688,67.9012,7200.0
2012-12-10 13:20:00,83.93,83.94,83.91,83.92,11300.0,67.8931,67.9012,67.8769,67.885,11300.0
2012-12-10 13:30:00,83.94,83.94,83.84,83.93,14100.0,67.9012,67.9012,67.8203,67.8931,14100.0
2012-12-10 13:40:00,83.89,83.95,83.89,83.95,5400.0,67.8607,67.9093,67.8607,67.9093,5400.0
2012-12-10 13:50:00,83.92,83.95,83.88,83.93,15900.0,67.885,67.9093,67.8527,67.8931,15900.0
2012-12-10 14:00:00,83.91,83.94,83.88,83.89,7700.0,67.8769,67.9012,67.8527,67.8607,7700.0
2012-12-10 14:10:00,83.9,84.14,83.88,84.01,45900.0,67.8688,68.063,67.8527,67.9578,45900.0
2012-12-10 14:20:00,84.01,84.07,84.01,84.06,11800.0,67.9578,68.0063,67.9578,67.9983,11800.0
2012-12-10 14:30:00,84.08,84.09,83.85,83.85,26800.0,68.0144,68.0225,67.8284,67.8284,26800.0
2012-12-10 14:40:00,83.87,83.92,83.75,83.75,17600.0,67.8446,67.885,67.7475,67.7475,17600.0
2012-12-10 14:50:00,83.76,83.94,83.75,83.9,22400.0,67.7556,67.9012,67.7475,67.8688,22400.0
2012-12-10 15:00:00,83.91,83.95,83.88,83.94,9500.0,67.8769,67.9093,67.8527,67.9012,9500.0
2012-12-10 15:10:00,83.94,84.06,83.92,84.01,24900.0,67.9012,67.9983,67.885,67.9578,24900.0
2012-12-10 15:20:00,83.99,84.05,83.94,84.0,15600.0,67.9416,67.9902,67.9012,67.9497,15600.0
2012-12-10 15:30:00,84.0,84.06,83.98,84.04,18900.0,67.9497,67.9983,67.9335,67.9821,18900.0
2012-12-10 15:40:00,84.05,84.11,84.0,84.0,38200.0,67.9902,68.0387,67.9497,67.9497,38200.0
2012-12-10 15:50:00,84.01,84.02,83.89,83.93,99700.0,67.9578,67.9659,67.8607,67.8931,99700.0
2012-12-11 09:30:00,84.2,84.28,83.72,83.94,44500.0,68.1115,68.1762,67.7232,67.9012,44500.0
2012-12-11 09:40:00,83.88,83.95,83.51,83.85,84000.0,67.8527,67.9093,67.5534,67.8284,84000.0
2012-12-11 09:50:00,83.85,84.48,83.66,84.41,56100.0,67.8284,68.338,67.6747,68.2814,56100.0
2012-12-11 10:00:00,84.41,84.49,84.16,84.41,36500.0,68.2814,68.3461,68.0792,68.2814,36500.0
2012-12-11 10:10:00,84.37,84.48,84.17,84.24,24700.0,68.249,68.338,68.0872,68.1439,24700.0
2012-12-11 10:20:00,84.24,84.25,84.03,84.13,22900.0,68.1439,68.152,67.974,68.0549,22900.0
2012-12-11 10:30:00,84.13,84.14,84.02,84.14,46400.0,68.0549,68.063,67.9659,68.063,46400.0
2012-12-11 10:40:00,84.14,84.24,84.05,84.07,31700.0,68.063,68.1439,67.9902,68.0063,31700.0
2012-12-11 10:50:00,84.08,84.1,83.99,84.04,28100.0,68.0144,68.0306,67.9416,67.9821,28100.0
2012-12-11 11:00:00,84.02,84.04,83.81,83.82,15600.0,67.9659,67.9821,67.796,67.8041,15600.0
2012-12-11 11:10:00,83.83,83.92,83.8,83.81,33700.0,67.8122,67.885,67.7879,67.796,33700.0
2012-12-11 11:20:00,83.81,83.98,83.73,83.76,53400.0,67.796,67.9335,67.7313,67.7556,53400.0
2012-12-11 11:30:00,83.76,83.79,83.69,83.74,20800.0,67.7556,67.7799,67.699,67.7394,20800.0
2012-12-11 11:40:00,83.74,83.86,83.67,83.71,64000.0,67.7394,67.8365,67.6828,67.7151,64000.0
2012-12-11 11:50:00,83.7,83.83,83.66,83.73,84900.0,67.707,67.8122,67.6747,67.7313,84900.0
2012-12-11 12:00:00,83.75,83.79,83.55,83.59,24800.0,67.7475,67.7799,67.5857,67.6181,24800.0
2012-12-11 12:10:00,83.64,83.72,83.61,83.64,10900.0,67.6585,67.7232,67.6342,67.6585,10900.0
2012-12-11 12:20:00,83.62,83.77,83.62,83.76,11600.0,67.6423,67.7637,67.6423,67.7556,11600.0
2012-12-11 12:30:00,83.73,83.79,83.7,83.76,20000.0,67.7313,67.7799,67.707,67.7556,20000.0
2012-12-11 12:40:00,83.75,83.77,83.7,83.73,14600.0,67.7475,67.7637,67.707,67.7313,14600.0
2012-12-11 12:50:00,83.77,83.8,83.7,83.78,11300.0,67.7637,67.7879,67.707,67.7718,11300.0
2012-12-11 13:00:00,83.76,83.8,83.69,83.69,13700.0,67.7556,67.7879,67.699,67.699,13700.0
2012-12-11 13:10:00,83.67,83.71,83.61,83.66,8600.0,67.6828,67.7151,67.6342,67.6747,8600.0
2012-12-11 13:20:00,83.67,83.7,83.6,83.68,14800.0,67.6828,67.707,67.6262,67.6909,14800.0
2012-12-11 13:30:00,83.69,83.76,83.68,83.73,9800.0,67.699,67.7556,67.6909,67.7313,9800.0
2012-12-11 13:40:00,83.72,83.77,83.68,83.7,10100.0,67.7232,67.7637,67.6909,67.707,10100.0
2012-12-11 13:50:00,83.7,83.71,83.63,83.68,10300.0,67.707,67.7151,67.6504,67.6909,10300.0
2012-12-11 14:00:00,83.68,83.74,83.68,83.71,12900.0,67.6909,67.7394,67.6909,67.7151,12900.0
2012-12-11 14:10:00,83.72,83.75,83.67,83.71,20500.0,67.7232,67.7475,67.6828,67.7151,20500.0
2012-12-11 14:20:00,83.7,83.78,83.7,83.72,30700.0,67.707,67.7718,67.707,67.7232,30700.0
2012-12-11 14:30:00,83.74,83.74,83.5,83.51,31800.0,67.7394,67.7394,67.5453,67.5534,31800.0
2012-12-11 14:40:00,83.53,83.55,83.39,83.41,25600.0,67.5695,67.5857,67.4563,67.4725,25600.0
2012-12-11 14:50:00,83.38,83.45,83.31,83.33,17200.0,67.4482,67.5048,67.3916,67.4077,17200.0
2012-12-11 15:00:00,83.32,83.34,83.18,83.31,29200.0,67.3997,67.4158,67.2864,67.3916,29200.0
2012-12-11 15:10:00,83.29,83.3,83.18,83.25,25500.0,67.3754,67.3835,67.2864,67.343,25500.0
2012-12-11 15:20:00,83.25,83.33,83.2,83.26,32000.0,67.343,67.4077,67.3026,67.3511,32000.0
2012-12-11 15:30:00,83.24,83.29,83.21,83.27,57000.0,67.3349,67.3754,67.3107,67.3592,57000.0
2012-12-11 15:40:00,83.27,83.28,83.17,83.18,70200.0,67.3592,67.3673,67.2783,67.2864,70200.0
2012-12-11 15:50:00,83.18,83.42,83.15,83.41,106900.0,67.2864,67.4805,67.2621,67.4725,106900.0
2012-12-12 09:30:00,83.91,83.98,83.75,83.98,20500.0,67.8769,67.9335,67.7475,67.9335,20500.0
2012-12-12 09:40:00,83.97,84.39,83.97,84.39,23800.0,67.9255,68.2652,67.9255,68.2652,23800.0
2012-12-12 09:50:00,84.39,84.42,84.22,84.27,20900.0,68.2652,68.2895,68.1277,68.1681,20900.0
2012-12-12 10:00:00,84.27,84.29,83.95,84.0,9600.0,68.1681,68.1843,67.9093,67.9497,9600.0
2012-12-12 10:10:00,84.04,84.15,84.02,84.14,7400.0,67.9821,68.0711,67.9659,68.063,7400.0
2012-12-12 10:20:00,84.13,84.24,84.11,84.15,6300.0,68.0549,68.1439,68.0387,68.0711,6300.0
2012-12-12 10:30:00,84.17,84.18,83.81,83.84,10500.0,68.0872,68.0953,67.796,67.8203,10500.0
2012-12-12 10:40:00,83.8,83.82,83.63,83.67,10300.0,67.7879,67.8041,67.6504,67.6828,10300.0
2012-12-12 10:50:00,83.69,83.74,83.6,83.64,7600.0,67.699,67.7394,67.6262,67.6585,7600.0
2012-12-12 11:00:00,83.65,83.69,83.36,83.37,23600.0,67.6666,67.699,67.432,67.4401,23600.0
2012-12-12 11:10:00,83.41,83.43,83.33,83.4,17000.0,67.4725,67.4886,67.4077,67.4644,17000.0
2012-12-12 11:20:00,83.4,83.51,83.34,83.46,11200.0,67.4644,67.5534,67.4158,67.5129,11200.0
2012-12-12 11:30:00,83.46,83.62,83.44,83.62,8000.0,67.5129,67.6423,67.4967,67.6423,8000.0
2012-12-12 11:40:00,83.64,83.78,83.63,83.72,6600.0,67.6585,67.7718,67.6504,67.7232,6600.0
2012-12-12 11:50:00,83.76,83.76,83.57,83.57,11000.0,67.7556,67.7556,67.6019,67.6019,11000.0
2012-12-12 12:00:00,83.57,83.67,83.57,83.6,11700.0,67.6019,67.6828,67.6019,67.6262,11700.0
2012-12-12 12:10:00,83.6,83.68,83.55,83.6,7800.0,67.6262,67.6909,67.5857,67.6262,7800.0
2012-12-12 12:20:00,83.61,83.61,83.53,83.57,5300.0,67.6342,67.6342,67.5695,67.6019,5300.0
2012-12-12 12:30:00,83.54,83.75,83.29,83.61,36100.0,67.5776,67.7475,67.3754,67.6342,36100.0
2012-12-12 12:40:00,83.6,83.79,83.5,83.67,18000.0,67.6262,67.7799,67.5453,67.6828,18000.0
2012-12-12 12:50:00,83.7,83.95,83.67,83.88,19200.0,67.707,67.9093,67.6828,67.8527,19200.0
2012-12-12 13:00:00,83.89,84.1,83.86,84.05,30300.0,67.8607,68.0306,67.8365,67.9902,30300.0
2012-12-12 13:10:00,84.05,84.11,83.91,83.91,24900.0,67.9902,68.0387,67.8769,67.8769,24900.0
2012-12-12 13:20:00,83.93,84.07,83.91,84.06,12200.0,67.8931,68.0063,67.8769,67.9983,12200.0
2012-12-12 13:30:00,84.04,84.12,83.94,83.97,21800.0,67.9821,68.0468,67.9012,67.9255,21800.0
2012-12-12 13:40:00,83.96,83.98,83.79,83.83,13900.0,67.9174,67.9335,67.7799,67.8122,13900.0
2012-12-12 13:50:00,83.83,83.86,83.77,83.79,9300.0,67.8122,67.8365,67.7637,67.7799,9300.0
2012-12-12 14:00:00,83.77,83.83,83.7,83.72,10500.0,67.7637,67.8122,67.707,67.7232,10500.0
2012-12-12 14:10:00,83.73,83.76,83.64,83.7,17400.0,67.7313,67.7556,67.6585,67.707,17400.0
2012-12-12 14:20:00,83.73,83.74,83.47,83.63,13500.0,67.7313,67.7394,67.521,67.6504,13500.0
2012-12-12 14:30:00,83.63,83.66,83.53,83.56,19400.0,67.6504,67.6747,67.5695,67.5938,19400.0
2012-12-12 14:40:00,83.57,83.7,83.56,83.61,14300.0,67.6019,67.707,67.5938,67.6342,14300.0
2012-12-12 14:50:00,83.64,83.64,83.52,83.55,10000.0,67.6585,67.6585,67.5614,67.5857,10000.0
2012-12-12 15:00:00,83.57,83.58,83.39,83.46,17100.0,67.6019,67.61,67.4563,67.5129,17100.0
2012-12-12 15:10:00,83.48,83.51,83.35,83.44,24400.0,67.5291,67.5534,67.4239,67.4967,24400.0
2012-12-12 15:20:00,83.42,83.46,83.19,83.26,14600.0,67.4805,67.5129,67.2945,67.3511,14600.0
2012-12-12 15:30:00,83.24,83.34,83.15,83.18,14100.0,67.3349,67.4158,67.2621,67.2864,14100.0
2012-12-12 15:40:00,83.17,83.28,83.04,83.1,33100.0,67.2783,67.3673,67.1732,67.2217,33100.0
2012-12-12 15:50:00,83.12,83.23,83.08,83.12,91400.0,67.2379,67.3269,67.2055,67.2379,91400.0
2012-12-13 09:30:00,82.93,83.25,82.93,83.07,18800.0,67.0842,67.343,67.0842,67.1974,18800.0
2012-12-13 09:40:00,83.1,83.13,82.77,83.13,34700.0,67.2217,67.246,66.9547,67.246,34700.0
2012-12-13 09:50:00,83.13,83.37,83.12,83.26,15600.0,67.246,67.4401,67.2379,67.3511,15600.0
2012-12-13 10:00:00,83.26,83.36,83.23,83.36,10100.0,67.3511,67.432,67.3269,67.432,10100.0
2012-12-13 10:10:00,83.37,83.57,83.33,83.57,19600.0,67.4401,67.6019,67.4077,67.6019,19600.0
2012-12-13 10:20:00,83.52,83.63,83.44,83.47,13300.0,67.5614,67.6504,67.4967,67.521,13300.0
2012-12-13 10:30:00,83.5,83.54,83.03,83.08,41600.0,67.5453,67.5776,67.1651,67.2055,41600.0
2012-12-13 10:40:00,83.11,83.13,83.0,83.02,15900.0,67.2298,67.246,67.1408,67.157,15900.0
2012-12-13 10:50:00,83.02,83.22,83.02,83.2,8300.0,67.157,67.3188,67.157,67.3026,8300.0
2012-12-13 11:00:00,83.22,83.23,83.04,83.06,13100.0,67.3188,67.3269,67.1732,67.1893,13100.0
2012-12-13 11:10:00,83.06,83.17,82.92,83.03,21900.0,67.1893,67.2783,67.0761,67.1651,21900.0
2012-12-13 11:20:00,83.06,83.13,82.99,83.08,18600.0,67.1893,67.246,67.1327,67.2055,18600.0
2012-12-13 11:30:00,83.05,83.11,82.96,83.05,12300.0,67.1812,67.2298,67.1084,67.1812,12300.0
2012-12-13 11:40:00,83.02,83.09,82.91,83.04,18100.0,67.157,67.2136,67.068,67.1732,18100.0
2012-12-13 11:50:00,82.98,83.19,82.98,83.11,17000.0,67.1246,67.2945,67.1246,67.2298,17000.0
2012-12-13 12:00:00,83.11,83.14,83.0,83.04,20100.0,67.2298,67.254,67.1408,67.1732,20100.0
2012-12-13 12:10:00,83.05,83.1,82.9,82.93,22600.0,67.1812,67.2217,67.0599,67.0842,22600.0
2012-12-13 12:20:00,82.93,83.06,82.83,82.85,28800.0,67.0842,67.1893,67.0033,67.0195,28800.0
2012-12-13 12:30:00,82.84,82.95,82.8,82.82,26100.0,67.0114,67.1004,66.979,66.9952,26100.0
2012-12-13 12:40:00,82.81,82.81,82.65,82.8,28900.0,66.9871,66.9871,66.8577,66.979,28900.0
2012-12-13 12:50:00,82.75,82.92,82.75,82.87,9700.0,66.9386,67.0761,66.9386,67.0356,9700.0
2012-12-13 13:00:00,82.88,82.99,82.84,82.85,18300.0,67.0437,67.1327,67.0114,67.0195,18300.0
2012-12-13 13:10:00,82.85,82.96,82.78,82.88,18100.0,67.0195,67.1084,66.9628,67.0437,18100.0
2012-12-13 13:20:00,82.92,83.12,82.89,83.11,14300.0,67.0761,67.2379,67.0518,67.2298,14300.0
2012-12-13 13:30:00,83.12,83.19,83.1,83.13,40300.0,67.2379,67.2945,67.2217,67.246,40300.0
2012-12-13 13:40:00,83.12,83.12,83.01,83.03,15900.0,67.2379,67.2379,67.1489,67.1651,15900.0
2012-12-13 13:50:00,83.02,83.05,82.93,83.05,16000.0,67.157,67.1812,67.0842,67.1812,16000.0
2012-12-13 14:00:00,83.03,83.08,82.92,82.95,31700.0,67.1651,67.2055,67.0761,67.1004,31700.0
2012-12-13 14:10:00,82.97,82.98,82.82,82.88,20700.0,67.1165,67.1246,66.9952,67.0437,20700.0
2012-12-13 14:20:00,82.85,82.95,82.82,82.92,25600.0,67.0195,67.1004,66.9952,67.0761,25600.0
2012-12-13 14:30:00,82.92,82.99,82.81,82.84,47000.0,67.0761,67.1327,66.9871,67.0114,47000.0
2012-12-13 14:40:00,82.89,82.96,82.87,82.92,31300.0,67.0518,67.1084,67.0356,67.0761,31300.0
2012-12-13 14:50:00,82.93,83.09,82.91,83.04,20400.0,67.0842,67.2136,67.068,67.1732,20400.0
2012-12-13 15:00:00,83.04,83.17,83.03,83.09,23600.0,67.1732,67.2783,67.1651,67.2136,23600.0
2012-12-13 15:10:00,83.09,83.19,83.07,83.12,34200.0,67.2136,67.2945,67.1974,67.2379,34200.0
2012-12-13 15:20:00,83.14,83.24,83.12,83.19,36700.0,67.254,67.3349,67.2379,67.2945,36700.0
2012-12-13 15:30:00,83.18,83.51,83.18,83.51,55000.0,67.2864,67.5534,67.2864,67.5534,55000.0
2012-12-13 15:40:00,83.5,83.65,83.38,83.43,57200.0,67.5453,67.6666,67.4482,67.4886,57200.0
2012-12-13 15:50:00,83.42,83.49,83.19,83.27,88100.0,67.4805,67.5372,67.2945,67.3592,88100.0
2012-12-14 09:30:00,83.0,84.19,83.0,84.07,43000.0,67.1408,68.1034,67.1408,68.0063,43000.0
2012-12-14 09:40:00,84.07,84.41,83.97,84.34,27500.0,68.0063,68.2814,67.9255,68.2248,27500.0
2012-12-14 09:50:00,84.34,84.37,84.04,84.04,19100.0,68.2248,68.249,67.9821,67.9821,19100.0
2012-12-14 10:00:00,84.06,84.21,83.98,84.02,22300.0,67.9983,68.1196,67.9335,67.9659,22300.0
2012-12-14 10:10:00,84.02,84.12,83.54,83.59,25600.0,67.9659,68.0468,67.5776,67.6181,25600.0
2012-12-14 10:20:00,83.61,83.8,83.56,83.76,18600.0,67.6342,67.7879,67.5938,67.7556,18600.0
2012-12-14 10:30:00,83.76,83.97,83.76,83.92,23800.0,67.7556,67.9255,67.7556,67.885,23800.0
2012-12-14 10:40:00,83.92,84.1,83.82,84.05,19700.0,67.885,68.0306,67.8041,67.9902,19700.0
2012-12-14 10:50:00,84.04,84.06,83.89,83.91,16900.0,67.9821,67.9983,67.8607,67.8769,16900.0
2012-12-14 11:00:00,83.88,84.12,83.88,84.11,18800.0,67.8527,68.0468,67.8527,68.0387,18800.0
2012-12-14 11:10:00,84.13,84.22,84.08,84.13,18200.0,68.0549,68.1277,68.0144,68.0549,18200.0
2012-12-14 11:20:00,84.14,84.22,84.14,84.2,32100.0,68.063,68.1277,68.063,68.1115,32100.0
2012-12-14 11:30:00,84.15,84.15,83.73,83.82,18900.0,68.0711,68.0711,67.7313,67.8041,18900.0
2012-12-14 11:40:00,83.82,84.02,83.82,84.02,14000.0,67.8041,67.9659,67.8041,67.9659,14000.0
2012-12-14 11:50:00,84.0,84.03,83.96,84.0,11600.0,67.9497,67.974,67.9174,67.9497,11600.0
2012-12-14 12:00:00,84.0,84.2,83.98,84.17,19400.0,67.9497,68.1115,67.9335,68.0872,19400.0
2012-12-14 12:10:00,84.17,84.2,84.05,84.1,8700.0,68.0872,68.1115,67.9902,68.0306,8700.0
2012-12-14 12:20:00,84.09,84.12,83.99,84.05,13000.0,68.0225,68.0468,67.9416,67.9902,13000.0
2012-12-14 12:30:00,84.04,84.06,83.87,83.87,10800.0,67.9821,67.9983,67.8446,67.8446,10800.0
2012-12-14 12:40:00,83.9,83.99,83.89,83.91,11000.0,67.8688,67.9416,67.8607,67.8769,11000.0
2012-12-14 12:50:00,83.9,83.92,83.82,83.84,10900.0,67.8688,67.885,67.8041,67.8203,10900.0
2012-12-14 13:00:00,83.87,83.92,83.7,83.7,11800.0,67.8446,67.885,67.707,67.707,11800.0
2012-12-14 13:10:00,83.69,83.71,83.55,83.55,8500.0,67.699,67.7151,67.5857,67.5857,8500.0
2012-12-14 13:20:00,83.55,83.62,83.55,83.59,6300.0,67.5857,67.6423,67.5857,67.6181,6300.0
2012-12-14 13:30:00,83.57,83.62,83.55,83.62,12400.0,67.6019,67.6423,67.5857,67.6423,12400.0
2012-12-14 13:40:00,83.62,83.75,83.62,83.68,13400.0,67.6423,67.7475,67.6423,67.6909,13400.0
2012-12-14 13:50:00,83.69,83.75,83.64,83.74,9400.0,67.699,67.7475,67.6585,67.7394,9400.0
2012-12-14 14:00:00,83.72,83.75,83.71,83.75,11800.0,67.7232,67.7475,67.7151,67.7475,11800.0
2012-12-14 14:10:00,83.75,83.76,83.71,83.74,20500.0,67.7475,67.7556,67.7151,67.7394,20500.0
2012-12-14 14:20:00,83.75,83.75,83.72,83.72,16300.0,67.7475,67.7475,67.7232,67.7232,16300.0
2012-12-14 14:30:00,83.73,83.75,83.7,83.73,9400.0,67.7313,67.7475,67.707,67.7313,9400.0
2012-12-14 14:40:00,83.73,83.74,83.65,83.73,16400.0,67.7313,67.7394,67.6666,67.7313,16400.0
2012-12-14 14:50:00,83.72,83.8,83.59,83.61,19900.0,67.7232,67.7879,67.6181,67.6342,19900.0
2012-12-14 15:00:00,83.59,83.65,83.42,83.42,22300.0,67.6181,67.6666,67.4805,67.4805,22300.0
2012-12-14 15:10:00,83.43,83.6,83.42,83.47,26000.0,67.4886,67.6262,67.4805,67.521,26000.0
2012-12-14 15:20:00,83.46,83.47,83.26,83.28,50100.0,67.5129,67.521,67.3511,67.3673,50100.0
2012-12-14 15:30:00,83.27,83.5,83.27,83.49,68800.0,67.3592,67.5453,67.3592,67.5372,68800.0
2012-12-14 15:40:00,83.49,83.59,83.46,83.49,69500.0,67.5372,67.6181,67.5129,67.5372,69500.0
2012-12-14 15:50:00,83.49,83.51,83.35,83.51,109300.0,67.5372,67.5534,67.4239,67.5534,109300.0
2012-12-17 09:30:00,83.73,84.08,83.47,83.49,41500.0,67.7313,68.0144,67.521,67.5372,41500.0
2012-12-17 09:40:00,83.47,83.64,83.32,83.44,14600.0,67.521,67.6585,67.3997,67.4967,14600.0
2012-12-17 09:50:00,83.44,83.73,83.44,83.64,16200.0,67.4967,67.7313,67.4967,67.6585,16200.0
2012-12-17 10:00:00,83.66,83.75,83.66,83.75,4300.0,67.6747,67.7475,67.6747,67.7475,4300.0
2012-12-17 10:10:00,83.77,83.84,83.52,83.54,11300.0,67.7637,67.8203,67.5614,67.5776,11300.0
2012-12-17 10:20:00,83.53,83.6,83.45,83.57,19800.0,67.5695,67.6262,67.5048,67.6019,19800.0
2012-12-17 10:30:00,83.6,83.66,83.51,83.53,13900.0,67.6262,67.6747,67.5534,67.5695,13900.0
2012-12-17 10:40:00,83.53,83.53,83.37,83.43,10700.0,67.5695,67.5695,67.4401,67.4886,10700.0
2012-12-17 10:50:00,83.44,83.47,83.26,83.28,7800.0,67.4967,67.521,67.3511,67.3673,7800.0
2012-12-17 11:00:00,83.24,83.3,83.18,83.25,18400.0,67.3349,67.3835,67.2864,67.343,18400.0
2012-12-17 11:10:00,83.27,83.58,83.26,83.57,10100.0,67.3592,67.61,67.3511,67.6019,10100.0
2012-12-17 11:20:00,83.57,83.57,83.45,83.45,7500.0,67.6019,67.6019,67.5048,67.5048,7500.0
2012-12-17 11:30:00,83.44,83.64,83.44,83.6,13500.0,67.4967,67.6585,67.4967,67.6262,13500.0
2012-12-17 11:40:00,83.62,83.8,83.62,83.73,10300.0,67.6423,67.7879,67.6423,67.7313,10300.0
2012-12-17 11:50:00,83.74,83.74,83.57,83.57,11000.0,67.7394,67.7394,67.6019,67.6019,11000.0
2012-12-17 12:00:00,83.59,83.8,83.57,83.77,13100.0,67.6181,67.7879,67.6019,67.7637,13100.0
2012-12-17 12:10:00,83.77,83.78,83.65,83.78,8600.0,67.7637,67.7718,67.6666,67.7718,8600.0
2012-12-17 12:20:00,83.82,83.92,83.79,83.85,8800.0,67.8041,67.885,67.7799,67.8284,8800.0
2012-12-17 12:30:00,83.85,83.89,83.78,83.79,12400.0,67.8284,67.8607,67.7718,67.7799,12400.0
2012-12-17 12:40:00,83.81,83.83,83.76,83.8,12600.0,67.796,67.8122,67.7556,67.7879,12600.0
2012-12-17 12:50:00,83.8,83.83,83.74,83.74,13300.0,67.7879,67.8122,67.7394,67.7394,13300.0
2012-12-17 13:00:00,83.75,83.83,83.72,83.83,5400.0,67.7475,67.8122,67.7232,67.8122,5400.0
2012-12-17 13:10:00,83.83,83.9,83.78,83.78,4400.0,67.8122,67.8688,67.7718,67.7718,4400.0
2012-12-17 13:20:00,83.78,83.85,83.75,83.82,4100.0,67.7718,67.8284,67.7475,67.8041,4100.0
2012-12-17 13:30:00,83.82,83.82,83.66,83.68,7500.0,67.8041,67.8041,67.6747,67.6909,7500.0
2012-12-17 13:40:00,83.66,83.7,83.62,83.64,8300.0,67.6747,67.707,67.6423,67.6585,8300.0
2012-12-17 13:50:00,83.63,83.66,83.57,83.61,8200.0,67.6504,67.6747,67.6019,67.6342,8200.0
2012-12-17 14:00:00,83.62,83.8,83.6,83.7,13900.0,67.6423,67.7879,67.6262,67.707,13900.0
2012-12-17 14:10:00,83.73,83.73,83.61,83.61,5100.0,67.7313,67.7313,67.6342,67.6342,5100.0
2012-12-17 14:20:00,83.58,83.59,83.49,83.59,4100.0,67.61,67.6181,67.5372,67.6181,4100.0
2012-12-17 14:30:00,83.59,83.65,83.57,83.57,5200.0,67.6181,67.6666,67.6019,67.6019,5200.0
2012-12-17 14:40:00,83.59,83.66,83.56,83.57,3600.0,67.6181,67.6747,67.5938,67.6019,3600.0
2012-12-17 14:50:00,83.56,83.62,83.45,83.6,14600.0,67.5938,67.6423,67.5048,67.6262,14600.0
2012-12-17 15:00:00,83.63,83.77,83.6,83.69,8800.0,67.6504,67.7637,67.6262,67.699,8800.0
2012-12-17 15:10:00,83.7,83.74,83.62,83.69,25600.0,67.707,67.7394,67.6423,67.699,25600.0
2012-12-17 15:20:00,83.65,83.69,83.63,83.63,10800.0,67.6666,67.699,67.6504,67.6504,10800.0
2012-12-17 15:30:00,83.63,83.69,83.5,83.53,26300.0,67.6504,67.699,67.5453,67.5695,26300.0
2012-12-17 15:40:00,83.52,83.57,83.46,83.5,44700.0,67.5614,67.6019,67.5129,67.5453,44700.0
2012-12-17 15:50:00,83.53,83.71,83.49,83.63,162500.0,67.5695,67.7151,67.5372,67.6504,162500.0
2012-12-18 09:30:00,83.88,84.49,83.72,84.49,31000.0,67.8527,68.3461,67.7232,68.3461,31000.0
2012-12-18 09:40:00,84.48,84.88,84.48,84.75,24900.0,68.338,68.6616,68.338,68.5564,24900.0
2012-12-18 09:50:00,84.79,84.92,84.71,84.85,23000.0,68.5888,68.6939,68.5241,68.6373,23000.0
2012-12-18 10:00:00,84.84,84.97,84.84,84.95,46600.0,68.6292,68.7344,68.6292,68.7182,46600.0
2012-12-18 10:10:00,84.95,85.38,84.94,85.31,77400.0,68.7182,69.066,68.7101,69.0094,77400.0
2012-12-18 10:20:00,85.28,85.74,85.2,85.72,74300.0,68.9851,69.3573,68.9204,69.3411,74300.0
2012-12-18 10:30:00,85.74,86.06,85.73,86.02,72000.0,69.3573,69.6161,69.3492,69.5838,72000.0
2012-12-18 10:40:00,86.01,86.37,86.01,86.36,108900.0,69.5757,69.8669,69.5757,69.8588,108900.0
2012-12-18 10:50:00,86.36,86.37,86.11,86.11,108400.0,69.8588,69.8669,69.6566,69.6566,108400.0
2012-12-18 11:00:00,86.12,86.14,85.93,86.13,48700.0,69.6646,69.6808,69.511,69.6727,48700.0
2012-12-18 11:10:00,86.13,86.31,86.1,86.28,81300.0,69.6727,69.8183,69.6485,69.7941,81300.0
2012-12-18 11:20:00,86.27,86.34,86.05,86.09,44100.0,69.786,69.8426,69.608,69.6404,44100.0
2012-12-18 11:30:00,86.09,86.1,85.88,85.9,43500.0,69.6404,69.6485,69.4705,69.4867,43500.0
2012-12-18 11:40:00,85.89,86.03,85.77,86.01,39800.0,69.4786,69.5918,69.3815,69.5757,39800.0
2012-12-18 11:50:00,85.99,86.08,85.91,86.07,26200.0,69.5595,69.6323,69.4948,69.6242,26200.0
2012-12-18 12:00:00,86.06,86.16,86.06,86.12,22500.0,69.6161,69.697,69.6161,69.6646,22500.0
2012-12-18 12:10:00,86.11,86.23,86.08,86.17,34600.0,69.6566,69.7536,69.6323,69.7051,34600.0
2012-12-18 12:20:00,86.19,86.32,86.14,86.19,32500.0,69.7213,69.8264,69.6808,69.7213,32500.0
2012-12-18 12:30:00,86.2,86.55,86.17,86.53,43500.0,69.7294,70.0125,69.7051,69.9963,43500.0
2012-12-18 12:40:00,86.54,86.9,86.51,86.9,77700.0,70.0044,70.2956,69.9801,70.2956,77700.0
2012-12-18 12:50:00,86.88,87.04,86.81,86.92,104100.0,70.2794,70.4089,70.2228,70.3118,104100.0
2012-12-18 13:00:00,86.89,86.92,86.51,86.51,46100.0,70.2875,70.3118,69.9801,69.9801,46100.0
2012-12-18 13:10:00,86.52,86.56,86.29,86.33,32000.0,69.9882,70.0206,69.8022,69.8345,32000.0
2012-12-18 13:20:00,86.33,86.5,86.2,86.44,40700.0,69.8345,69.972,69.7294,69.9235,40700.0
2012-12-18 13:30:00,86.43,86.66,86.37,86.64,21300.0,69.9154,70.1015,69.8669,70.0853,21300.0
2012-12-18 13:40:00,86.64,86.75,86.43,86.43,31500.0,70.0853,70.1743,69.9154,69.9154,31500.0
2012-12-18 13:50:00,86.43,86.52,86.3,86.49,29800.0,69.9154,69.9882,69.8103,69.9639,29800.0
2012-12-18 14:00:00,86.49,86.49,86.33,86.35,24300.0,69.9639,69.9639,69.8345,69.8507,24300.0
2012-12-18 14:10:00,86.39,86.52,86.37,86.44,31700.0,69.8831,69.9882,69.8669,69.9235,31700.0
2012-12-18 14:20:00,86.46,86.5,86.34,86.34,34900.0,69.9397,69.972,69.8426,69.8426,34900.0
2012-12-18 14:30:00,86.33,86.39,86.27,86.38,35000.0,69.8345,69.8831,69.786,69.875,35000.0
2012-12-18 14:40:00,86.38,86.45,86.31,86.43,36900.0,69.875,69.9316,69.8183,69.9154,36900.0
2012-12-18 14:50:00,86.43,86.45,86.27,86.31,39200.0,69.9154,69.9316,69.786,69.8183,39200.0
2012-12-18 15:00:00,86.31,86.51,86.29,86.46,33800.0,69.8183,69.9801,69.8022,69.9397,33800.0
2012-12-18 15:10:00,86.46,86.47,86.35,86.41,35700.0,69.9397,69.9478,69.8507,69.8992,35700.0
2012-12-18 15:20:00,86.41,86.49,86.39,86.45,39800.0,69.8992,69.9639,69.8831,69.9316,39800.0
2012-12-18 15:30:00,86.44,86.5,86.37,86.49,66200.0,69.9235,69.972,69.8669,69.9639,66200.0
2012-12-18 15:40:00,86.49,86.67,86.47,86.65,118100.0,69.9639,70.1096,69.9478,70.0934,118100.0
2012-12-18 15:50:00,86.66,86.7,86.55,86.66,188100.0,70.1015,70.1338,70.0125,70.1015,188100.0
2012-12-19 09:30:00,85.9,86.66,85.9,86.59,51100.0,69.4867,70.1015,69.4867,70.0448,51100.0
2012-12-19 09:40:00,86.58,86.58,86.02,86.52,55800.0,70.0368,70.0368,69.5838,69.9882,55800.0
2012-12-19 09:50:00,86.5,86.58,86.39,86.5,34200.0,69.972,70.0368,69.8831,69.972,34200.0
2012-12-19 10:00:00,86.48,86.5,86.23,86.36,34100.0,69.9559,69.972,69.7536,69.8588,34100.0
2012-12-19 10:10:00,86.31,86.33,85.92,85.99,32000.0,69.8183,69.8345,69.5029,69.5595,32000.0
2012-12-19 10:20:00,85.99,86.16,85.96,86.05,21800.0,69.5595,69.697,69.5352,69.608,21800.0
2012-12-19 10:30:00,86.06,86.14,86.04,86.12,13800.0,69.6161,69.6808,69.5999,69.6646,13800.0
2012-12-19 10:40:00,86.11,86.25,86.02,86.25,19100.0,69.6566,69.7698,69.5838,69.7698,19100.0
2012-12-19 10:50:00,86.23,86.31,86.18,86.19,18200.0,69.7536,69.8183,69.7132,69.7213,18200.0
2012-12-19 11:00:00,86.21,86.49,86.2,86.47,37500.0,69.7374,69.9639,69.7294,69.9478,37500.0
2012-12-19 11:10:00,86.47,86.72,86.44,86.62,48600.0,69.9478,70.15,69.9235,70.0691,48600.0
2012-12-19 11:20:00,86.61,86.66,86.47,86.48,20200.0,70.061,70.1015,69.9478,69.9559,20200.0
2012-12-19 11:30:00,86.49,86.63,86.48,86.55,16800.0,69.9639,70.0772,69.9559,70.0125,16800.0
2012-12-19 11:40:00,86.55,86.55,86.4,86.4,12900.0,70.0125,70.0125,69.8911,69.8911,12900.0
2012-12-19 11:50:00,86.42,86.47,86.38,86.4,12300.0,69.9073,69.9478,69.875,69.8911,12300.0
2012-12-19 12:00:00,86.4,86.44,86.28,86.33,13200.0,69.8911,69.9235,69.7941,69.8345,13200.0
2012-12-19 12:10:00,86.33,86.46,86.33,86.34,11200.0,69.8345,69.9397,69.8345,69.8426,11200.0
2012-12-19 12:20:00,86.31,86.41,86.26,86.4,9600.0,69.8183,69.8992,69.7779,69.8911,9600.0
2012-12-19 12:30:00,86.38,86.41,86.35,86.37,9100.0,69.875,69.8992,69.8507,69.8669,9100.0
2012-12-19 12:40:00,86.39,86.62,86.38,86.55,23000.0,69.8831,70.0691,69.875,70.0125,23000.0
2012-12-19 12:50:00,86.55,86.57,86.37,86.39,19500.0,70.0125,70.0287,69.8669,69.8831,19500.0
2012-12-19 13:00:00,86.4,86.55,86.4,86.55,17600.0,69.8911,70.0125,69.8911,70.0125,17600.0
2012-12-19 13:10:00,86.54,86.56,86.39,86.45,15400.0,70.0044,70.0206,69.8831,69.9316,15400.0
2012-12-19 13:20:00,86.43,86.61,86.36,86.49,47500.0,69.9154,70.061,69.8588,69.9639,47500.0
2012-12-19 13:30:00,86.51,86.52,86.39,86.39,13400.0,69.9801,69.9882,69.8831,69.8831,13400.0
2012-12-19 13:40:00,86.39,86.41,86.25,86.37,15500.0,69.8831,69.8992,69.7698,69.8669,15500.0
2012-12-19 13:50:00,86.41,86.6,86.39,86.47,20400.0,69.8992,70.0529,69.8831,69.9478,20400.0
2012-12-19 14:00:00,86.48,86.53,86.32,86.36,21300.0,69.9559,69.9963,69.8264,69.8588,21300.0
2012-12-19 14:10:00,86.34,86.43,86.22,86.34,29100.0,69.8426,69.9154,69.7455,69.8426,29100.0
2012-12-19 14:20:00,86.35,86.45,86.35,86.39,29500.0,69.8507,69.9316,69.8507,69.8831,29500.0
2012-12-19 14:30:00,86.38,86.42,86.33,86.42,23400.0,69.875,69.9073,69.8345,69.9073,23400.0
2012-12-19 14:40:00,86.44,86.44,86.29,86.3,28400.0,69.9235,69.9235,69.8022,69.8103,28400.0
2012-12-19 14:50:00,86.33,86.33,86.25,86.31,26600.0,69.8345,69.8345,69.7698,69.8183,26600.0
2012-12-19 15:00:00,86.32,86.46,86.29,86.42,41900.0,69.8264,69.9397,69.8022,69.9073,41900.0
2012-12-19 15:10:00,86.42,86.46,86.33,86.42,45700.0,69.9073,69.9397,69.8345,69.9073,45700.0
2012-12-19 15:20:00,86.43,86.45,86.36,86.45,38100.0,69.9154,69.9316,69.8588,69.9316,38100.0
2012-12-19 15:30:00,86.45,86.57,86.41,86.56,72200.0,69.9316,70.0287,69.8992,70.0206,72200.0
2012-12-19 15:40:00,86.54,86.55,86.31,86.31,67800.0,70.0044,70.0125,69.8183,69.8183,67800.0
2012-12-19 15:50:00,86.3,86.34,86.06,86.22,174400.0,69.8103,69.8426,69.6161,69.7455,174400.0
2012-12-20 09:30:00,86.08,86.3,85.71,85.95,42100.0,69.6323,69.8103,69.333,69.5271,42100.0
2012-12-20 09:40:00,86.03,86.1,85.87,86.08,16500.0,69.5918,69.6485,69.4624,69.6323,16500.0
2012-12-20 09:50:00,86.14,86.15,85.83,85.87,13400.0,69.6808,69.6889,69.4301,69.4624,13400.0
2012-12-20 10:00:00,85.99,86.33,85.88,86.28,30900.0,69.5595,69.8345,69.4705,69.7941,30900.0
2012-12-20 10:10:00,86.24,86.45,86.2,86.37,30700.0,69.7617,69.9316,69.7294,69.8669,30700.0
2012-12-20 10:20:00,86.35,86.44,86.27,86.34,24900.0,69.8507,69.9235,69.786,69.8426,24900.0
2012-12-20 10:30:00,86.37,86.42,86.27,86.27,20000.0,69.8669,69.9073,69.786,69.786,20000.0
2012-12-20 10:40:00,86.28,86.32,86.19,86.28,15800.0,69.7941,69.8264,69.7213,69.7941,15800.0
2012-12-20 10:50:00,86.27,86.29,86.1,86.13,22700.0,69.786,69.8022,69.6485,69.6727,22700.0
2012-12-20 11:00:00,86.13,86.32,86.03,86.21,15400.0,69.6727,69.8264,69.5918,69.7374,15400.0
2012-12-20 11:10:00,86.21,86.22,86.04,86.15,8700.0,69.7374,69.7455,69.5999,69.6889,8700.0
2012-12-20 11:20:00,86.18,86.18,85.89,85.92,8400.0,69.7132,69.7132,69.4786,69.5029,8400.0
2012-12-20 11:30:00,85.91,86.04,85.87,85.95,14600.0,69.4948,69.5999,69.4624,69.5271,14600.0
2012-12-20 11:40:00,85.95,85.98,85.88,85.94,8700.0,69.5271,69.5514,69.4705,69.519,8700.0
2012-12-20 11:50:00,85.93,85.93,85.8,85.92,9500.0,69.511,69.511,69.4058,69.5029,9500.0
2012-12-20 12:00:00,85.95,86.18,85.95,86.18,14500.0,69.5271,69.7132,69.5271,69.7132,14500.0
2012-12-20 12:10:00,86.17,86.19,86.07,86.12,7300.0,69.7051,69.7213,69.6242,69.6646,7300.0
2012-12-20 12:20:00,86.12,86.22,86.11,86.2,10400.0,69.6646,69.7455,69.6566,69.7294,10400.0
2012-12-20 12:30:00,86.24,86.24,86.12,86.14,5000.0,69.7617,69.7617,69.6646,69.6808,5000.0
2012-12-20 12:40:00,86.15,86.18,86.12,86.12,1800.0,69.6889,69.7132,69.6646,69.6646,1800.0
2012-12-20 12:50:00,86.14,86.27,86.12,86.14,5500.0,69.6808,69.786,69.6646,69.6808,5500.0
2012-12-20 13:00:00,86.15,86.19,86.06,86.19,4900.0,69.6889,69.7213,69.6161,69.7213,4900.0
2012-12-20 13:10:00,86.22,86.23,86.09,86.15,12700.0,69.7455,69.7536,69.6404,69.6889,12700.0
2012-12-20 13:20:00,86.16,86.32,86.15,86.27,12200.0,69.697,69.8264,69.6889,69.786,12200.0
2012-12-20 13:30:00,86.24,86.37,86.2,86.3,19900.0,69.7617,69.8669,69.7294,69.8103,19900.0
2012-12-20 13:40:00,86.3,86.45,86.24,86.35,15900.0,69.8103,69.9316,69.7617,69.8507,15900.0
2012-12-20 13:50:00,86.34,86.36,86.25,86.31,13000.0,69.8426,69.8588,69.7698,69.8183,13000.0
2012-12-20 14:00:00,86.31,86.35,86.27,86.28,11300.0,69.8183,69.8507,69.786,69.7941,11300.0
2012-12-20 14:10:00,86.27,86.44,86.25,86.32,16400.0,69.786,69.9235,69.7698,69.8264,16400.0
2012-12-20 14:20:00,86.32,86.36,86.22,86.25,11800.0,69.8264,69.8588,69.7455,69.7698,11800.0
2012-12-20 14:30:00,86.28,86.32,86.26,86.3,13400.0,69.7941,69.8264,69.7779,69.8103,13400.0
2012-12-20 14:40:00,86.3,86.34,86.23,86.32,12800.0,69.8103,69.8426,69.7536,69.8264,12800.0
2012-12-20 14:50:00,86.35,86.36,86.27,86.28,64000.0,69.8507,69.8588,69.786,69.7941,64000.0
2012-12-20 15:00:00,86.27,86.3,86.23,86.3,13600.0,69.786,69.8103,69.7536,69.8103,13600.0
2012-12-20 15:10:00,86.26,86.31,86.15,86.2,23100.0,69.7779,69.8183,69.6889,69.7294,23100.0
2012-12-20 15:20:00,86.18,86.27,86.13,86.21,20500.0,69.7132,69.786,69.6727,69.7374,20500.0
2012-12-20 15:30:00,86.22,86.34,86.2,86.32,28400.0,69.7455,69.8426,69.7294,69.8264,28400.0
2012-12-20 15:40:00,86.3,86.4,86.16,86.22,41100.0,69.8103,69.8911,69.697,69.7455,41100.0
2012-12-20 15:50:00,86.22,86.62,86.15,86.53,199600.0,69.7455,70.0691,69.6889,69.9963,199600.0
2012-12-21 09:30:00,85.16,85.16,84.0,84.84,321200.0,68.8881,68.8881,67.9497,68.6292,321200.0
2012-12-21 09:40:00,84.86,85.19,84.75,85.1,55800.0,68.6454,68.9123,68.5564,68.8395,55800.0
2012-12-21 09:50:00,85.11,85.35,84.66,84.92,37900.0,68.8476,69.0418,68.4836,68.6939,37900.0
2012-12-21 10:00:00,84.95,84.98,84.56,84.82,59400.0,68.7182,68.7425,68.4027,68.613,59400.0
2012-12-21 10:10:00,84.83,84.94,84.6,84.93,156000.0,68.6211,68.7101,68.4351,68.702,156000.0
2012-12-21 10:20:00,84.93,85.01,84.85,84.93,32300.0,68.702,68.7667,68.6373,68.702,32300.0
2012-12-21 10:30:00,84.95,85.13,84.91,85.03,23600.0,68.7182,68.8638,68.6858,68.7829,23600.0
2012-12-21 10:40:00,85.08,85.21,84.86,85.16,27100.0,68.8234,68.9285,68.6454,68.8881,27100.0
2012-12-21 10:50:00,85.15,85.21,85.14,85.14,38000.0,68.88,68.9285,68.8719,68.8719,38000.0
2012-12-21 11:00:00,85.14,85.23,84.81,84.84,20800.0,68.8719,68.9447,68.605,68.6292,20800.0
2012-12-21 11:10:00,84.87,84.97,84.68,84.68,20700.0,68.6535,68.7344,68.4998,68.4998,20700.0
2012-12-21 11:20:00,84.73,84.88,84.72,84.79,19500.0,68.5402,68.6616,68.5322,68.5888,19500.0
2012-12-21 11:30:00,84.84,84.97,84.77,84.97,36200.0,68.6292,68.7344,68.5726,68.7344,36200.0
2012-12-21 11:40:00,84.99,85.02,84.87,84.99,8300.0,68.7506,68.7748,68.6535,68.7506,8300.0
2012-12-21 11:50:00,84.98,85.16,84.95,85.16,12400.0,68.7425,68.8881,68.7182,68.8881,12400.0
2012-12-21 12:00:00,85.16,85.26,85.01,85.2,7800.0,68.8881,68.969,68.7667,68.9204,7800.0
2012-12-21 12:10:00,85.23,85.4,85.22,85.4,10700.0,68.9447,69.0822,68.9366,69.0822,10700.0
2012-12-21 12:20:00,85.4,85.41,85.27,85.31,5900.0,69.0822,69.0903,68.9771,69.0094,5900.0
2012-12-21 12:30:00,85.31,85.51,85.29,85.36,16700.0,69.0094,69.1712,68.9932,69.0499,16700.0
2012-12-21 12:40:00,85.37,85.58,85.37,85.52,8800.0,69.058,69.2278,69.058,69.1793,8800.0
2012-12-21 12:50:00,85.56,85.57,85.37,85.44,13300.0,69.2116,69.2197,69.058,69.1146,13300.0
2012-12-21 13:00:00,85.46,85.5,85.17,85.17,25600.0,69.1308,69.1631,68.8962,68.8962,25600.0
2012-12-21 13:10:00,85.13,85.2,84.98,85.05,13900.0,68.8638,68.9204,68.7425,68.7991,13900.0
2012-12-21 13:20:00,85.07,85.16,85.03,85.16,15600.0,68.8153,68.8881,68.7829,68.8881,15600.0
2012-12-21 13:30:00,85.15,85.16,84.95,84.95,44600.0,68.88,68.8881,68.7182,68.7182,44600.0
2012-12-21 13:40:00,84.98,85.05,84.93,84.98,35400.0,68.7425,68.7991,68.702,68.7425,35400.0
2012-12-21 13:50:00,84.98,85.05,84.95,85.05,15200.0,68.7425,68.7991,68.7182,68.7991,15200.0
2012-12-21 14:00:00,85.06,85.15,85.0,85.05,19800.0,68.8072,68.88,68.7587,68.7991,19800.0
2012-12-21 14:10:00,85.07,85.16,85.01,85.12,28500.0,68.8153,68.8881,68.7667,68.8557,28500.0
2012-12-21 14:20:00,85.12,85.13,84.95,85.04,31300.0,68.8557,68.8638,68.7182,68.791,31300.0
2012-12-21 14:30:00,85.01,85.02,84.9,84.98,26100.0,68.7667,68.7748,68.6778,68.7425,26100.0
2012-12-21 14:40:00,84.98,85.01,84.92,84.98,24600.0,68.7425,68.7667,68.6939,68.7425,24600.0
2012-12-21 14:50:00,84.99,85.0,84.84,84.9,27500.0,68.7506,68.7587,68.6292,68.6778,27500.0
2012-12-21 15:00:00,84.92,85.0,84.86,84.86,35300.0,68.6939,68.7587,68.6454,68.6454,35300.0
2012-12-21 15:10:00,84.87,85.02,84.78,85.02,44200.0,68.6535,68.7748,68.5807,68.7748,44200.0
2012-12-21 15:20:00,85.02,85.15,85.01,85.1,88900.0,68.7748,68.88,68.7667,68.8395,88900.0
2012-12-21 15:30:00,85.1,85.17,85.08,85.14,135500.0,68.8395,68.8962,68.8234,68.8719,135500.0
2012-12-21 15:40:00,85.14,85.18,84.93,85.07,95100.0,68.8719,68.9043,68.702,68.8153,95100.0
2012-12-21 15:50:00,85.06,85.22,85.03,85.16,228100.0,68.8072,68.9366,68.7829,68.8881,228100.0
2012-12-24 09:30:00,85.07,86.0,84.85,84.89,28000.0,68.8153,69.5676,68.6373,68.6697,28000.0
2012-12-24 09:40:00,84.93,85.07,84.82,84.89,13600.0,68.702,68.8153,68.613,68.6697,13600.0
2012-12-24 09:50:00,84.93,84.94,84.72,84.76,13100.0,68.702,68.7101,68.5322,68.5645,13100.0
2012-12-24 10:00:00,84.75,84.95,84.73,84.94,20100.0,68.5564,68.7182,68.5402,68.7101,20100.0
2012-12-24 10:10:00,84.91,85.18,84.84,85.0,18700.0,68.6858,68.9043,68.6292,68.7587,18700.0
2012-12-24 10:20:00,85.02,85.04,84.94,84.96,5200.0,68.7748,68.791,68.7101,68.7263,5200.0
2012-12-24 10:30:00,84.96,85.19,84.96,85.01,14300.0,68.7263,68.9123,68.7263,68.7667,14300.0
2012-12-24 10:40:00,84.99,85.05,84.81,84.85,17500.0,68.7506,68.7991,68.605,68.6373,17500.0
2012-12-24 10:50:00,84.83,84.96,84.75,84.75,11100.0,68.6211,68.7263,68.5564,68.5564,11100.0
2012-12-24 11:00:00,84.76,84.92,84.72,84.9,11400.0,68.5645,68.6939,68.5322,68.6778,11400.0
2012-12-24 11:10:00,84.92,85.02,84.91,85.01,11200.0,68.6939,68.7748,68.6858,68.7667,11200.0
2012-12-24 11:20:00,85.03,85.11,85.0,85.07,15900.0,68.7829,68.8476,68.7587,68.8153,15900.0
2012-12-24 11:30:00,85.06,85.07,84.99,85.01,8200.0,68.8072,68.8153,68.7506,68.7667,8200.0
2012-12-24 11:40:00,85.04,85.06,84.98,84.98,7400.0,68.791,68.8072,68.7425,68.7425,7400.0
2012-12-24 11:50:00,84.99,85.07,84.98,85.0,6800.0,68.7506,68.8153,68.7425,68.7587,6800.0
2012-12-24 12:00:00,85.0,85.03,84.92,84.92,13800.0,68.7587,68.7829,68.6939,68.6939,13800.0
2012-12-24 12:10:00,84.95,84.95,84.78,84.83,10500.0,68.7182,68.7182,68.5807,68.6211,10500.0
2012-12-24 12:20:00,84.81,84.88,84.77,84.86,10100.0,68.605,68.6616,68.5726,68.6454,10100.0
2012-12-24 12:30:00,84.85,84.95,84.83,84.88,15600.0,68.6373,68.7182,68.6211,68.6616,15600.0
2012-12-24 12:40:00,84.9,84.93,84.72,84.8,9500.0,68.6778,68.702,68.5322,68.5969,9500.0
2012-12-24 12:50:00,84.8,84.92,84.74,84.85,28600.0,68.5969,68.6939,68.5483,68.6373,28600.0
2012-12-26 09:30:00,85.23,85.23,84.73,85.07,27500.0,68.9447,68.9447,68.5402,68.8153,27500.0
2012-12-26 09:40:00,84.97,85.12,84.94,84.97,16600.0,68.7344,68.8557,68.7101,68.7344,16600.0
2012-12-26 09:50:00,84.97,85.02,84.83,84.95,21100.0,68.7344,68.7748,68.6211,68.7182,21100.0
2012-12-26 10:00:00,84.99,85.16,84.93,85.06,9400.0,68.7506,68.8881,68.702,68.8072,9400.0
2012-12-26 10:10:00,85.07,85.11,84.97,85.02,8400.0,68.8153,68.8476,68.7344,68.7748,8400.0
2012-12-26 10:20:00,85.0,85.04,84.93,85.02,22000.0,68.7587,68.791,68.702,68.7748,22000.0
2012-12-26 10:30:00,85.02,85.03,84.87,84.87,7500.0,68.7748,68.7829,68.6535,68.6535,7500.0
2012-12-26 10:40:00,84.87,84.97,84.83,84.83,6500.0,68.6535,68.7344,68.6211,68.6211,6500.0
2012-12-26 10:50:00,84.86,84.92,84.73,84.74,14700.0,68.6454,68.6939,68.5402,68.5483,14700.0
2012-12-26 11:00:00,84.78,84.81,84.54,84.64,24500.0,68.5807,68.605,68.3865,68.4674,24500.0
2012-12-26 11:10:00,84.63,84.77,84.55,84.77,10200.0,68.4593,68.5726,68.3946,68.5726,10200.0
2012-12-26 11:20:00,84.77,84.87,84.59,84.59,9200.0,68.5726,68.6535,68.427,68.427,9200.0
2012-12-26 11:30:00,84.59,84.81,84.52,84.69,6500.0,68.427,68.605,68.3704,68.5079,6500.0
2012-12-26 11:40:00,84.66,84.73,84.6,84.6,5400.0,68.4836,68.5402,68.4351,68.4351,5400.0
2012-12-26 11:50:00,84.63,84.73,84.58,84.7,5900.0,68.4593,68.5402,68.4189,68.516,5900.0
2012-12-26 12:00:00,84.71,84.82,84.7,84.78,14500.0,68.5241,68.613,68.516,68.5807,14500.0
2012-12-26 12:10:00,84.78,84.87,84.76,84.87,8500.0,68.5807,68.6535,68.5645,68.6535,8500.0
2012-12-26 12:20:00,84.91,84.96,84.84,84.84,6400.0,68.6858,68.7263,68.6292,68.6292,6400.0
2012-12-26 12:30:00,84.83,84.88,84.77,84.87,19000.0,68.6211,68.6616,68.5726,68.6535,19000.0
2012-12-26 12:40:00,84.82,84.85,84.69,84.74,10500.0,68.613,68.6373,68.5079,68.5483,10500.0
2012-12-26 12:50:00,84.79,84.99,84.78,84.89,4600.0,68.5888,68.7506,68.5807,68.6697,4600.0
2012-12-26 13:00:00,84.89,84.9,84.84,84.9,3200.0,68.6697,68.6778,68.6292,68.6778,3200.0
2012-12-26 13:10:00,84.87,84.98,84.87,84.9,5100.0,68.6535,68.7425,68.6535,68.6778,5100.0
2012-12-26 13:20:00,84.95,84.96,84.86,84.96,4200.0,68.7182,68.7263,68.6454,68.7263,4200.0
2012-12-26 13:30:00,84.99,85.0,84.93,84.95,3800.0,68.7506,68.7587,68.702,68.7182,3800.0
2012-12-26 13:40:00,84.95,84.97,84.68,84.68,19600.0,68.7182,68.7344,68.4998,68.4998,19600.0
2012-12-26 13:50:00,84.68,84.74,84.63,84.67,5300.0,68.4998,68.5483,68.4593,68.4917,5300.0
2012-12-26 14:00:00,84.64,84.85,84.64,84.76,7500.0,68.4674,68.6373,68.4674,68.5645,7500.0
2012-12-26 14:10:00,84.77,84.91,84.74,84.89,5700.0,68.5726,68.6858,68.5483,68.6697,5700.0
2012-12-26 14:20:00,84.86,84.88,84.72,84.73,16900.0,68.6454,68.6616,68.5322,68.5402,16900.0
2012-12-26 14:30:00,84.78,84.87,84.76,84.85,6600.0,68.5807,68.6535,68.5645,68.6373,6600.0
2012-12-26 14:40:00,84.84,84.88,84.76,84.86,6200.0,68.6292,68.6616,68.5645,68.6454,6200.0
2012-12-26 14:50:00,84.85,85.05,84.85,85.0,17500.0,68.6373,68.7991,68.6373,68.7587,17500.0
2012-12-26 15:00:00,84.99,85.02,84.9,85.0,9200.0,68.7506,68.7748,68.6778,68.7587,9200.0
2012-12-26 15:10:00,84.99,85.03,84.92,84.92,11000.0,68.7506,68.7829,68.6939,68.6939,11000.0
2012-12-26 15:20:00,84.91,84.94,84.81,84.88,9400.0,68.6858,68.7101,68.605,68.6616,9400.0
2012-12-26 15:30:00,84.88,84.96,84.85,84.88,10200.0,68.6616,68.7263,68.6373,68.6616,10200.0
2012-12-26 15:40:00,84.86,84.86,84.72,84.77,17200.0,68.6454,68.6454,68.5322,68.5726,17200.0
2012-12-26 15:50:00,84.77,84.77,84.62,84.68,48900.0,68.5726,68.5726,68.4513,68.4998,48900.0
2012-12-27 09:30:00,84.68,85.04,84.51,84.79,17300.0,68.4998,68.791,68.3623,68.5888,17300.0
2012-12-27 09:40:00,84.82,85.07,84.71,84.81,6800.0,68.613,68.8153,68.5241,68.605,6800.0
2012-12-27 09:50:00,84.82,84.89,84.66,84.75,5600.0,68.613,68.6697,68.4836,68.5564,5600.0
2012-12-27 10:00:00,84.71,84.79,84.64,84.7,2900.0,68.5241,68.5888,68.4674,68.516,2900.0
2012-12-27 10:10:00,84.66,84.7,84.32,84.32,18700.0,68.4836,68.516,68.2086,68.2086,18700.0
2012-12-27 10:20:00,84.3,84.4,84.18,84.28,15900.0,68.1924,68.2733,68.0953,68.1762,15900.0
2012-12-27 10:30:00,84.29,84.37,84.12,84.16,7600.0,68.1843,68.249,68.0468,68.0792,7600.0
2012-12-27 10:40:00,84.16,84.4,84.16,84.4,7300.0,68.0792,68.2733,68.0792,68.2733,7300.0
2012-12-27 10:50:00,84.4,84.4,84.18,84.23,7100.0,68.2733,68.2733,68.0953,68.1358,7100.0
2012-12-27 11:00:00,84.25,84.29,84.02,84.03,18200.0,68.152,68.1843,67.9659,67.974,18200.0
2012-12-27 11:10:00,84.08,84.08,83.93,83.93,9000.0,68.0144,68.0144,67.8931,67.8931,9000.0
2012-12-27 11:20:00,83.97,84.17,83.94,84.03,10000.0,67.9255,68.0872,67.9012,67.974,10000.0
2012-12-27 11:30:00,84.03,84.18,83.98,84.18,8900.0,67.974,68.0953,67.9335,68.0953,8900.0
2012-12-27 11:40:00,84.16,84.27,83.98,84.04,14700.0,68.0792,68.1681,67.9335,67.9821,14700.0
2012-12-27 11:50:00,84.04,84.1,83.98,84.1,11200.0,67.9821,68.0306,67.9335,68.0306,11200.0
2012-12-27 12:00:00,84.12,84.15,83.91,83.98,9500.0,68.0468,68.0711,67.8769,67.9335,9500.0
2012-12-27 12:10:00,83.95,84.08,83.85,83.92,7000.0,67.9093,68.0144,67.8284,67.885,7000.0
2012-12-27 12:20:00,83.89,83.96,83.72,83.73,10400.0,67.8607,67.9174,67.7232,67.7313,10400.0
2012-12-27 12:30:00,83.72,83.72,83.39,83.53,24600.0,67.7232,67.7232,67.4563,67.5695,24600.0
2012-12-27 12:40:00,83.59,83.7,83.51,83.67,9800.0,67.6181,67.707,67.5534,67.6828,9800.0
2012-12-27 12:50:00,83.62,83.8,83.58,83.76,8400.0,67.6423,67.7879,67.61,67.7556,8400.0
2012-12-27 13:00:00,83.7,83.92,83.7,83.92,5900.0,67.707,67.885,67.707,67.885,5900.0
2012-12-27 13:10:00,83.87,84.01,83.8,83.9,8100.0,67.8446,67.9578,67.7879,67.8688,8100.0
2012-12-27 13:20:00,83.93,83.94,83.7,83.81,8200.0,67.8931,67.9012,67.707,67.796,8200.0
2012-12-27 13:30:00,83.83,83.93,83.83,83.86,10900.0,67.8122,67.8931,67.8122,67.8365,10900.0
2012-12-27 13:40:00,83.84,83.9,83.74,83.74,6400.0,67.8203,67.8688,67.7394,67.7394,6400.0
2012-12-27 13:50:00,83.76,83.82,83.68,83.73,8500.0,67.7556,67.8041,67.6909,67.7313,8500.0
2012-12-27 14:00:00,83.69,83.78,83.55,83.68,5900.0,67.699,67.7718,67.5857,67.6909,5900.0
2012-12-27 14:10:00,83.71,83.79,83.65,83.73,5800.0,67.7151,67.7799,67.6666,67.7313,5800.0
2012-12-27 14:20:00,83.73,83.8,83.56,83.6,5800.0,67.7313,67.7879,67.5938,67.6262,5800.0
2012-12-27 14:30:00,83.6,83.63,83.51,83.57,8100.0,67.6262,67.6504,67.5534,67.6019,8100.0
2012-12-27 14:40:00,83.58,84.18,83.58,84.0,21300.0,67.61,68.0953,67.61,67.9497,21300.0
2012-12-27 14:50:00,84.02,84.16,83.96,84.12,13300.0,67.9659,68.0792,67.9174,68.0468,13300.0
2012-12-27 15:00:00,84.14,84.34,84.06,84.2,12400.0,68.063,68.2248,67.9983,68.1115,12400.0
2012-12-27 15:10:00,84.21,84.21,84.05,84.17,21400.0,68.1196,68.1196,67.9902,68.0872,21400.0
2012-12-27 15:20:00,84.15,84.5,84.14,84.45,54600.0,68.0711,68.3542,68.063,68.3137,54600.0
2012-12-27 15:30:00,84.47,84.61,84.45,84.5,29000.0,68.3299,68.4432,68.3137,68.3542,29000.0
2012-12-27 15:40:00,84.51,84.72,84.5,84.52,35400.0,68.3623,68.5322,68.3542,68.3704,35400.0
2012-12-27 15:50:00,84.51,84.7,84.44,84.49,67800.0,68.3623,68.516,68.3057,68.3461,67800.0
2012-12-28 09:30:00,83.74,84.05,83.69,83.83,10500.0,67.7394,67.9902,67.699,67.8122,10500.0
2012-12-28 09:40:00,83.84,84.01,83.76,83.9,8900.0,67.8203,67.9578,67.7556,67.8688,8900.0
2012-12-28 09:50:00,83.9,84.23,83.88,84.23,6300.0,67.8688,68.1358,67.8527,68.1358,6300.0
2012-12-28 10:00:00,84.25,84.4,84.01,84.12,16900.0,68.152,68.2733,67.9578,68.0468,16900.0
2012-12-28 10:10:00,84.14,84.36,83.95,84.36,13800.0,68.063,68.2409,67.9093,68.2409,13800.0
2012-12-28 10:20:00,84.44,84.46,84.27,84.4,7900.0,68.3057,68.3218,68.1681,68.2733,7900.0
2012-12-28 10:30:00,84.4,84.56,84.34,84.45,5500.0,68.2733,68.4027,68.2248,68.3137,5500.0
2012-12-28 10:40:00,84.46,84.8,84.45,84.61,17000.0,68.3218,68.5969,68.3137,68.4432,17000.0
2012-12-28 10:50:00,84.61,84.74,84.5,84.61,10000.0,68.4432,68.5483,68.3542,68.4432,10000.0
2012-12-28 11:00:00,84.63,84.64,84.46,84.5,4600.0,68.4593,68.4674,68.3218,68.3542,4600.0
2012-12-28 11:10:00,84.47,84.55,84.4,84.54,3000.0,68.3299,68.3946,68.2733,68.3865,3000.0
2012-12-28 11:20:00,84.54,84.54,84.32,84.41,4000.0,68.3865,68.3865,68.2086,68.2814,4000.0
2012-12-28 11:30:00,84.34,84.5,84.32,84.43,13100.0,68.2248,68.3542,68.2086,68.2976,13100.0
2012-12-28 11:40:00,84.42,84.53,84.4,84.46,5100.0,68.2895,68.3785,68.2733,68.3218,5100.0
2012-12-28 11:50:00,84.47,84.5,84.36,84.44,3600.0,68.3299,68.3542,68.2409,68.3057,3600.0
2012-12-28 12:00:00,84.45,84.6,84.44,84.59,6600.0,68.3137,68.4351,68.3057,68.427,6600.0
2012-12-28 12:10:00,84.54,84.73,84.52,84.71,8400.0,68.3865,68.5402,68.3704,68.5241,8400.0
2012-12-28 12:20:00,84.72,84.75,84.6,84.75,8000.0,68.5322,68.5564,68.4351,68.5564,8000.0
2012-12-28 12:30:00,84.75,84.75,84.66,84.66,3000.0,68.5564,68.5564,68.4836,68.4836,3000.0
2012-12-28 12:40:00,84.63,84.69,84.57,84.67,4900.0,68.4593,68.5079,68.4108,68.4917,4900.0
2012-12-28 12:50:00,84.68,84.68,84.56,84.56,2300.0,68.4998,68.4998,68.4027,68.4027,2300.0
2012-12-28 13:00:00,84.59,84.62,84.54,84.58,3300.0,68.427,68.4513,68.3865,68.4189,3300.0
2012-12-28 13:10:00,84.6,84.67,84.56,84.6,2900.0,68.4351,68.4917,68.4027,68.4351,2900.0
2012-12-28 13:20:00,84.62,84.67,84.48,84.49,7600.0,68.4513,68.4917,68.338,68.3461,7600.0
2012-12-28 13:30:00,84.47,84.5,84.44,84.48,1800.0,68.3299,68.3542,68.3057,68.338,1800.0
2012-12-28 13:40:00,84.48,84.63,84.48,84.56,2500.0,68.338,68.4593,68.338,68.4027,2500.0
2012-12-28 13:50:00,84.56,84.59,84.47,84.56,4600.0,68.4027,68.427,68.3299,68.4027,4600.0
2012-12-28 14:00:00,84.53,84.57,84.37,84.39,4400.0,68.3785,68.4108,68.249,68.2652,4400.0
2012-12-28 14:10:00,84.43,84.44,84.41,84.44,2300.0,68.2976,68.3057,68.2814,68.3057,2300.0
2012-12-28 14:20:00,84.45,84.55,84.37,84.43,6100.0,68.3137,68.3946,68.249,68.2976,6100.0
2012-12-28 14:30:00,84.4,84.47,84.39,84.44,5800.0,68.2733,68.3299,68.2652,68.3057,5800.0
2012-12-28 14:40:00,84.43,84.57,84.43,84.57,10800.0,68.2976,68.4108,68.2976,68.4108,10800.0
2012-12-28 14:50:00,84.55,84.58,84.53,84.56,10200.0,68.3946,68.4189,68.3785,68.4027,10200.0
2012-12-28 15:00:00,84.55,84.56,84.4,84.46,26600.0,68.3946,68.4027,68.2733,68.3218,26600.0
2012-12-28 15:10:00,84.41,84.51,84.33,84.48,18100.0,68.2814,68.3623,68.2167,68.338,18100.0
2012-12-28 15:20:00,84.48,84.51,84.32,84.35,21900.0,68.338,68.3623,68.2086,68.2328,21900.0
2012-12-28 15:30:00,84.35,84.43,83.95,84.06,44900.0,68.2328,68.2976,67.9093,67.9983,44900.0
2012-12-28 15:40:00,84.0,84.18,83.81,83.86,43900.0,67.9497,68.0953,67.796,67.8365,43900.0
2012-12-28 15:50:00,83.87,84.03,83.71,83.85,55800.0,67.8446,67.974,67.7151,67.8284,55800.0
2012-12-31 09:30:00,83.53,84.2,83.16,84.2,24700.0,67.5695,68.1115,67.2702,68.1115,24700.0
2012-12-31 09:40:00,84.22,84.47,83.97,84.03,27000.0,68.1277,68.3299,67.9255,67.974,27000.0
2012-12-31 09:50:00,84.01,84.34,83.91,84.27,13700.0,67.9578,68.2248,67.8769,68.1681,13700.0
2012-12-31 10:00:00,84.31,84.33,84.06,84.22,12700.0,68.2005,68.2167,67.9983,68.1277,12700.0
2012-12-31 10:10:00,84.26,84.3,84.03,84.03,7100.0,68.16,68.1924,67.974,67.974,7100.0
2012-12-31 10:20:00,84.07,84.47,84.05,84.26,10200.0,68.0063,68.3299,67.9902,68.16,10200.0
2012-12-31 10:30:00,84.26,84.33,84.16,84.33,7600.0,68.16,68.2167,68.0792,68.2167,7600.0
2012-12-31 10:40:00,84.28,84.28,84.02,84.02,10900.0,68.1762,68.1762,67.9659,67.9659,10900.0
2012-12-31 10:50:00,84.05,84.15,83.98,84.04,8600.0,67.9902,68.0711,67.9335,67.9821,8600.0
2012-12-31 11:00:00,84.01,84.33,83.99,84.08,21000.0,67.9578,68.2167,67.9416,68.0144,21000.0
2012-12-31 11:10:00,84.1,84.18,84.04,84.04,8200.0,68.0306,68.0953,67.9821,67.9821,8200.0
2012-12-31 11:20:00,84.06,84.11,83.79,83.79,21500.0,67.9983,68.0387,67.7799,67.7799,21500.0
2012-12-31 11:30:00,83.82,83.91,83.79,83.84,41100.0,67.8041,67.8769,67.7799,67.8203,41100.0
2012-12-31 11:40:00,83.82,83.9,83.77,83.77,14500.0,67.8041,67.8688,67.7637,67.7637,14500.0
2012-12-31 11:50:00,83.76,83.82,83.68,83.77,10800.0,67.7556,67.8041,67.6909,67.7637,10800.0
2012-12-31 12:00:00,83.77,83.87,83.76,83.77,11900.0,67.7637,67.8446,67.7556,67.7637,11900.0
2012-12-31 12:10:00,83.76,83.84,83.76,83.81,8800.0,67.7556,67.8203,67.7556,67.796,8800.0
2012-12-31 12:20:00,83.8,83.84,83.77,83.83,6600.0,67.7879,67.8203,67.7637,67.8122,6600.0
2012-12-31 12:30:00,83.81,83.87,83.77,83.86,12100.0,67.796,67.8446,67.7637,67.8365,12100.0
2012-12-31 12:40:00,83.86,84.42,83.86,84.35,25700.0,67.8365,68.2895,67.8365,68.2328,25700.0
2012-12-31 12:50:00,84.35,84.42,84.07,84.23,20500.0,68.2328,68.2895,68.0063,68.1358,20500.0
2012-12-31 13:00:00,84.25,84.32,84.04,84.31,28800.0,68.152,68.2086,67.9821,68.2005,28800.0
2012-12-31 13:10:00,84.34,84.63,84.25,84.46,16700.0,68.2248,68.4593,68.152,68.3218,16700.0
2012-12-31 13:20:00,84.42,84.61,84.31,84.48,11300.0,68.2895,68.4432,68.2005,68.338,11300.0
2012-12-31 13:30:00,84.47,84.47,84.34,84.38,8200.0,68.3299,68.3299,68.2248,68.2571,8200.0
2012-12-31 13:40:00,84.42,84.74,84.02,84.14,23500.0,68.2895,68.5483,67.9659,68.063,23500.0
2012-12-31 13:50:00,84.09,84.35,84.0,84.25,9500.0,68.0225,68.2328,67.9497,68.152,9500.0
2012-12-31 14:00:00,84.24,84.41,84.18,84.35,7800.0,68.1439,68.2814,68.0953,68.2328,7800.0
2012-12-31 14:10:00,84.32,84.44,84.25,84.37,14800.0,68.2086,68.3057,68.152,68.249,14800.0
2012-12-31 14:20:00,84.38,84.57,84.38,84.57,13300.0,68.2571,68.4108,68.2571,68.4108,13300.0
2012-12-31 14:30:00,84.55,84.68,84.43,84.49,12100.0,68.3946,68.4998,68.2976,68.3461,12100.0
2012-12-31 14:40:00,84.51,84.75,84.48,84.65,17400.0,68.3623,68.5564,68.338,68.4755,17400.0
2012-12-31 14:50:00,84.62,84.93,84.56,84.86,20900.0,68.4513,68.702,68.4027,68.6454,20900.0
2012-12-31 15:00:00,84.9,85.11,84.89,84.91,23600.0,68.6778,68.8476,68.6697,68.6858,23600.0
2012-12-31 15:10:00,84.91,84.91,84.68,84.72,34200.0,68.6858,68.6858,68.4998,68.5322,34200.0
2012-12-31 15:20:00,84.71,84.74,84.41,84.55,42900.0,68.5241,68.5483,68.2814,68.3946,42900.0
2012-12-31 15:30:00,84.56,84.81,84.56,84.79,19800.0,68.4027,68.605,68.4027,68.5888,19800.0
2012-12-31 15:40:00,84.82,84.98,84.69,84.97,30300.0,68.613,68.7425,68.5079,68.7344,30300.0
2012-12-31 15:50:00,84.93,85.17,84.84,85.09,90200.0,68.702,68.8962,68.6292,68.8315,90200.0
2013-01-02 09:30:00,87.45,88.52,87.21,88.15,90000.0,70.7405,71.6061,70.5464,71.3068,90000.0
2013-01-02 09:40:00,88.11,88.41,87.87,88.34,81900.0,71.2744,71.5171,71.0803,71.4605,81900.0
2013-01-02 09:50:00,88.41,88.58,88.16,88.21,48100.0,71.5171,71.6546,71.3149,71.3553,48100.0
2013-01-02 10:00:00,88.22,88.31,87.95,88.02,61100.0,71.3634,71.4362,71.145,71.2016,61100.0
2013-01-02 10:10:00,88.01,88.1,87.96,87.98,55100.0,71.1935,71.2663,71.1531,71.1692,55100.0
2013-01-02 10:20:00,87.99,88.1,87.97,88.05,49500.0,71.1773,71.2663,71.1612,71.2259,49500.0
2013-01-02 10:30:00,88.07,88.16,87.98,88.01,54400.0,71.2421,71.3149,71.1692,71.1935,54400.0
2013-01-02 10:40:00,88.01,88.03,87.97,88.01,51000.0,71.1935,71.2097,71.1612,71.1935,51000.0
2013-01-02 10:50:00,88.01,88.08,87.88,87.92,62900.0,71.1935,71.2501,71.0884,71.1207,62900.0
2013-01-02 11:00:00,87.9,87.96,87.73,87.75,29100.0,71.1045,71.1531,70.967,70.9832,29100.0
2013-01-02 11:10:00,87.74,87.77,87.54,87.73,34200.0,70.9751,70.9994,70.8133,70.967,34200.0
2013-01-02 11:20:00,87.73,87.73,87.54,87.63,31400.0,70.967,70.967,70.8133,70.8861,31400.0
2013-01-02 11:30:00,87.62,87.77,87.51,87.51,21100.0,70.878,70.9994,70.7891,70.7891,21100.0
2013-01-02 11:40:00,87.53,87.59,87.29,87.29,34400.0,70.8052,70.8538,70.6111,70.6111,34400.0
2013-01-02 11:50:00,87.31,87.32,87.01,87.01,49200.0,70.6273,70.6354,70.3846,70.3846,49200.0
2013-01-02 12:00:00,87.02,87.04,86.81,86.81,37700.0,70.3927,70.4089,70.2228,70.2228,37700.0
2013-01-02 12:10:00,86.84,86.86,86.75,86.8,32300.0,70.2471,70.2633,70.1743,70.2147,32300.0
2013-01-02 12:20:00,86.79,86.83,86.71,86.75,39800.0,70.2066,70.239,70.1419,70.1743,39800.0
2013-01-02 12:30:00,86.76,86.88,86.66,86.8,54700.0,70.1824,70.2794,70.1015,70.2147,54700.0
2013-01-02 12:40:00,86.81,86.85,86.72,86.76,40400.0,70.2228,70.2552,70.15,70.1824,40400.0
2013-01-02 12:50:00,86.76,86.8,86.54,86.59,51700.0,70.1824,70.2147,70.0044,70.0448,51700.0
2013-01-02 13:00:00,86.6,86.68,86.53,86.65,30800.0,70.0529,70.1176,69.9963,70.0934,30800.0
2013-01-02 13:10:00,86.65,86.69,86.64,86.67,17300.0,70.0934,70.1257,70.0853,70.1096,17300.0
2013-01-02 13:20:00,86.67,86.68,86.54,86.54,33600.0,70.1096,70.1176,70.0044,70.0044,33600.0
2013-01-02 13:30:00,86.58,86.66,86.51,86.56,38100.0,70.0368,70.1015,69.9801,70.0206,38100.0
2013-01-02 13:40:00,86.56,86.71,86.52,86.7,27900.0,70.0206,70.1419,69.9882,70.1338,27900.0
2013-01-02 13:50:00,86.71,87.07,86.7,86.93,26400.0,70.1419,70.4331,70.1338,70.3199,26400.0
2013-01-02 14:00:00,86.93,86.96,86.84,86.9,26400.0,70.3199,70.3441,70.2471,70.2956,26400.0
2013-01-02 14:10:00,86.94,87.0,86.83,86.91,33800.0,70.328,70.3765,70.239,70.3037,33800.0
2013-01-02 14:20:00,86.95,86.98,86.9,86.92,26800.0,70.3361,70.3603,70.2956,70.3118,26800.0
2013-01-02 14:30:00,86.94,87.0,86.87,86.96,29900.0,70.328,70.3765,70.2713,70.3441,29900.0
2013-01-02 14:40:00,86.96,87.04,86.84,87.03,33200.0,70.3441,70.4089,70.2471,70.4008,33200.0
2013-01-02 14:50:00,87.04,87.08,87.01,87.02,44900.0,70.4089,70.4412,70.3846,70.3927,44900.0
2013-01-02 15:00:00,87.04,87.1,87.01,87.03,54500.0,70.4089,70.4574,70.3846,70.4008,54500.0
2013-01-02 15:10:00,87.04,87.14,87.01,87.11,41900.0,70.4089,70.4898,70.3846,70.4655,41900.0
2013-01-02 15:20:00,87.11,87.2,87.04,87.12,51800.0,70.4655,70.5383,70.4089,70.4736,51800.0
2013-01-02 15:30:00,87.14,87.21,87.05,87.2,72100.0,70.4898,70.5464,70.4169,70.5383,72100.0
2013-01-02 15:40:00,87.2,87.21,87.1,87.13,80400.0,70.5383,70.5464,70.4574,70.4817,80400.0
2013-01-02 15:50:00,87.13,87.67,87.13,87.66,141100.0,70.4817,70.9185,70.4817,70.9104,141100.0
2013-01-03 09:30:00,87.6,87.9,87.45,87.88,22600.0,70.8619,71.1045,70.7405,71.0884,22600.0
2013-01-03 09:40:00,87.91,88.19,87.79,88.05,24800.0,71.1126,71.3391,71.0156,71.2259,24800.0
2013-01-03 09:50:00,88.01,88.06,87.84,87.95,26000.0,71.1935,71.234,71.056,71.145,26000.0
2013-01-03 10:00:00,87.98,88.08,87.91,88.08,13900.0,71.1692,71.2501,71.1126,71.2501,13900.0
2013-01-03 10:10:00,88.05,88.14,88.02,88.05,15800.0,71.2259,71.2987,71.2016,71.2259,15800.0
2013-01-03 10:20:00,88.06,88.14,87.92,88.04,23400.0,71.234,71.2987,71.1207,71.2178,23400.0
2013-01-03 10:30:00,88.06,88.06,87.96,88.02,26900.0,71.234,71.234,71.1531,71.2016,26900.0
2013-01-03 10:40:00,88.06,88.17,88.04,88.12,19400.0,71.234,71.3229,71.2178,71.2825,19400.0
2013-01-03 10:50:00,88.12,88.18,88.07,88.12,10800.0,71.2825,71.331,71.2421,71.2825,10800.0
2013-01-03 11:00:00,88.12,88.24,88.1,88.2,26400.0,71.2825,71.3796,71.2663,71.3472,26400.0
2013-01-03 11:10:00,88.21,88.32,88.2,88.27,11600.0,71.3553,71.4443,71.3472,71.4038,11600.0
2013-01-03 11:20:00,88.27,88.36,88.22,88.32,9100.0,71.4038,71.4766,71.3634,71.4443,9100.0
2013-01-03 11:30:00,88.35,88.5,88.35,88.5,23100.0,71.4685,71.5899,71.4685,71.5899,23100.0
2013-01-03 11:40:00,88.5,88.55,88.45,88.49,60500.0,71.5899,71.6303,71.5494,71.5818,60500.0
2013-01-03 11:50:00,88.48,88.53,88.41,88.5,38100.0,71.5737,71.6142,71.5171,71.5899,38100.0
2013-01-03 12:00:00,88.49,88.58,88.47,88.53,155700.0,71.5818,71.6546,71.5656,71.6142,155700.0
2013-01-03 12:10:00,88.51,88.55,88.46,88.52,12700.0,71.598,71.6303,71.5575,71.6061,12700.0
2013-01-03 12:20:00,88.52,88.55,88.5,88.55,9800.0,71.6061,71.6303,71.5899,71.6303,9800.0
2013-01-03 12:30:00,88.55,88.55,88.38,88.5,8500.0,71.6303,71.6303,71.4928,71.5899,8500.0
2013-01-03 12:40:00,88.5,88.55,88.44,88.55,16700.0,71.5899,71.6303,71.5414,71.6303,16700.0
2013-01-03 12:50:00,88.54,88.61,88.51,88.61,25400.0,71.6222,71.6789,71.598,71.6789,25400.0
2013-01-03 13:00:00,88.62,88.64,88.61,88.62,7400.0,71.687,71.7031,71.6789,71.687,7400.0
2013-01-03 13:10:00,88.62,88.62,88.56,88.58,5000.0,71.687,71.687,71.6384,71.6546,5000.0
2013-01-03 13:20:00,88.57,88.62,88.56,88.62,5900.0,71.6465,71.687,71.6384,71.687,5900.0
2013-01-03 13:30:00,88.63,88.73,88.59,88.64,18100.0,71.695,71.7759,71.6627,71.7031,18100.0
2013-01-03 13:40:00,88.7,88.7,88.62,88.62,5200.0,71.7517,71.7517,71.687,71.687,5200.0
2013-01-03 13:50:00,88.64,88.7,88.62,88.67,10100.0,71.7031,71.7517,71.687,71.7274,10100.0
2013-01-03 14:00:00,88.67,88.71,88.45,88.45,67200.0,71.7274,71.7598,71.5494,71.5494,67200.0
2013-01-03 14:10:00,88.43,88.5,88.37,88.44,14700.0,71.5333,71.5899,71.4847,71.5414,14700.0
2013-01-03 14:20:00,88.44,88.49,88.37,88.43,19600.0,71.5414,71.5818,71.4847,71.5333,19600.0
2013-01-03 14:30:00,88.42,88.45,88.13,88.14,37600.0,71.5252,71.5494,71.2906,71.2987,37600.0
2013-01-03 14:40:00,88.14,88.16,88.0,88.04,77000.0,71.2987,71.3149,71.1854,71.2178,77000.0
2013-01-03 14:50:00,88.09,88.23,88.06,88.11,27600.0,71.2582,71.3715,71.234,71.2744,27600.0
2013-01-03 15:00:00,88.1,88.2,88.04,88.11,64000.0,71.2663,71.3472,71.2178,71.2744,64000.0
2013-01-03 15:10:00,88.11,88.27,88.11,88.2,34700.0,71.2744,71.4038,71.2744,71.3472,34700.0
2013-01-03 15:20:00,88.18,88.29,88.15,88.2,63400.0,71.331,71.42,71.3068,71.3472,63400.0
2013-01-03 15:30:00,88.19,88.21,88.1,88.16,90300.0,71.3391,71.3553,71.2663,71.3149,90300.0
2013-01-03 15:40:00,88.17,88.35,88.15,88.29,51100.0,71.3229,71.4685,71.3068,71.42,51100.0
2013-01-03 15:50:00,88.3,88.36,88.08,88.35,68000.0,71.4281,71.4766,71.2501,71.4685,68000.0
2013-01-04 09:30:00,88.65,88.92,88.61,88.78,15200.0,71.7112,71.9296,71.6789,71.8164,15200.0
2013-01-04 09:40:00,88.8,88.83,88.51,88.73,33700.0,71.8326,71.8568,71.598,71.7759,33700.0
2013-01-04 09:50:00,88.73,88.8,88.67,88.72,40000.0,71.7759,71.8326,71.7274,71.7679,40000.0
2013-01-04 10:00:00,88.72,88.76,88.39,88.54,16100.0,71.7679,71.8002,71.5009,71.6222,16100.0
2013-01-04 10:10:00,88.58,88.75,88.56,88.68,12700.0,71.6546,71.7921,71.6384,71.7355,12700.0
2013-01-04 10:20:00,88.66,88.69,88.53,88.67,62200.0,71.7193,71.7436,71.6142,71.7274,62200.0
2013-01-04 10:30:00,88.69,88.75,88.61,88.69,34200.0,71.7436,71.7921,71.6789,71.7436,34200.0
2013-01-04 10:40:00,88.67,88.69,88.38,88.63,12700.0,71.7274,71.7436,71.4928,71.695,12700.0
2013-01-04 10:50:00,88.67,88.69,88.41,88.41,23000.0,71.7274,71.7436,71.5171,71.5171,23000.0
2013-01-04 11:00:00,88.4,88.57,88.4,88.48,9000.0,71.509,71.6465,71.509,71.5737,9000.0
2013-01-04 11:10:00,88.47,88.53,88.44,88.48,9100.0,71.5656,71.6142,71.5414,71.5737,9100.0
2013-01-04 11:20:00,88.46,88.53,88.43,88.49,9800.0,71.5575,71.6142,71.5333,71.5818,9800.0
2013-01-04 11:30:00,88.45,88.6,88.43,88.53,11400.0,71.5494,71.6708,71.5333,71.6142,11400.0
2013-01-04 11:40:00,88.53,88.6,88.53,88.55,11400.0,71.6142,71.6708,71.6142,71.6303,11400.0
2013-01-04 11:50:00,88.52,88.6,88.5,88.5,10200.0,71.6061,71.6708,71.5899,71.5899,10200.0
2013-01-04 12:00:00,88.48,88.6,88.47,88.47,21500.0,71.5737,71.6708,71.5656,71.5656,21500.0
2013-01-04 12:10:00,88.49,88.5,88.45,88.49,11700.0,71.5818,71.5899,71.5494,71.5818,11700.0
2013-01-04 12:20:00,88.49,88.55,88.47,88.54,23900.0,71.5818,71.6303,71.5656,71.6222,23900.0
2013-01-04 12:30:00,88.54,88.56,88.5,88.51,9700.0,71.6222,71.6384,71.5899,71.598,9700.0
2013-01-04 12:40:00,88.5,88.55,88.44,88.55,13500.0,71.5899,71.6303,71.5414,71.6303,13500.0
2013-01-04 12:50:00,88.55,88.59,88.5,88.5,6100.0,71.6303,71.6627,71.5899,71.5899,6100.0
2013-01-04 13:00:00,88.5,88.53,88.4,88.5,8400.0,71.5899,71.6142,71.509,71.5899,8400.0
2013-01-04 13:10:00,88.47,88.5,88.46,88.5,6900.0,71.5656,71.5899,71.5575,71.5899,6900.0
2013-01-04 13:20:00,88.46,88.5,88.41,88.47,6600.0,71.5575,71.5899,71.5171,71.5656,6600.0
2013-01-04 13:30:00,88.46,88.5,88.45,88.48,23100.0,71.5575,71.5899,71.5494,71.5737,23100.0
2013-01-04 13:40:00,88.48,88.51,88.43,88.43,14300.0,71.5737,71.598,71.5333,71.5333,14300.0
2013-01-04 13:50:00,88.41,88.43,88.3,88.4,11400.0,71.5171,71.5333,71.4281,71.509,11400.0
2013-01-04 14:00:00,88.4,88.49,88.39,88.47,9500.0,71.509,71.5818,71.5009,71.5656,9500.0
2013-01-04 14:10:00,88.45,88.5,88.43,88.46,7600.0,71.5494,71.5899,71.5333,71.5575,7600.0
2013-01-04 14:20:00,88.47,88.52,88.46,88.49,17100.0,71.5656,71.6061,71.5575,71.5818,17100.0
2013-01-04 14:30:00,88.49,88.77,88.49,88.76,24900.0,71.5818,71.8083,71.5818,71.8002,24900.0
2013-01-04 14:40:00,88.77,88.85,88.75,88.78,16000.0,71.8083,71.873,71.7921,71.8164,16000.0
2013-01-04 14:50:00,88.78,88.8,88.71,88.71,10400.0,71.8164,71.8326,71.7598,71.7598,10400.0
2013-01-04 15:00:00,88.72,88.77,88.63,88.63,10500.0,71.7679,71.8083,71.695,71.695,10500.0
2013-01-04 15:10:00,88.64,88.74,88.63,88.63,12900.0,71.7031,71.784,71.695,71.695,12900.0
2013-01-04 15:20:00,88.64,88.8,88.62,88.74,18500.0,71.7031,71.8326,71.687,71.784,18500.0
2013-01-04 15:30:00,88.75,88.8,88.7,88.78,20100.0,71.7921,71.8326,71.7517,71.8164,20100.0
2013-01-04 15:40:00,88.77,88.86,88.7,88.72,29800.0,71.8083,71.8811,71.7517,71.7679,29800.0
2013-01-04 15:50:00,88.71,88.87,88.7,88.82,57900.0,71.7598,71.8892,71.7517,71.8487,57900.0
2013-01-07 09:30:00,88.08,88.25,87.6,88.07,52000.0,71.2501,71.3877,70.8619,71.2421,52000.0
2013-01-07 09:40:00,88.09,88.32,87.75,87.86,18700.0,71.2582,71.4443,70.9832,71.0722,18700.0
2013-01-07 09:50:00,87.79,87.85,87.64,87.81,30800.0,71.0156,71.0641,70.8942,71.0317,30800.0
2013-01-07 10:00:00,87.83,87.98,87.81,87.93,23200.0,71.0479,71.1692,71.0317,71.1288,23200.0
2013-01-07 10:10:00,87.92,87.94,87.77,87.88,15800.0,71.1207,71.1369,70.9994,71.0884,15800.0
2013-01-07 10:20:00,87.89,87.9,87.8,87.84,9600.0,71.0964,71.1045,71.0236,71.056,9600.0
2013-01-07 10:30:00,87.83,87.93,87.77,87.83,20200.0,71.0479,71.1288,70.9994,71.0479,20200.0
2013-01-07 10:40:00,87.84,87.86,87.8,87.85,9700.0,71.056,71.0722,71.0236,71.0641,9700.0
2013-01-07 10:50:00,87.82,87.87,87.78,87.86,5000.0,71.0398,71.0803,71.0075,71.0722,5000.0
2013-01-07 11:00:00,87.89,87.89,87.68,87.74,14400.0,71.0964,71.0964,70.9266,70.9751,14400.0
2013-01-07 11:10:00,87.75,87.84,87.65,87.7,19500.0,70.9832,71.056,70.9023,70.9427,19500.0
2013-01-07 11:20:00,87.73,87.8,87.71,87.71,7900.0,70.967,71.0236,70.9508,70.9508,7900.0
2013-01-07 11:30:00,87.75,87.79,87.74,87.74,10700.0,70.9832,71.0156,70.9751,70.9751,10700.0
2013-01-07 11:40:00,87.76,87.78,87.6,87.68,13200.0,70.9913,71.0075,70.8619,70.9266,13200.0
2013-01-07 11:50:00,87.73,87.74,87.56,87.56,15400.0,70.967,70.9751,70.8295,70.8295,15400.0
2013-01-07 12:00:00,87.57,87.57,87.38,87.4,38500.0,70.8376,70.8376,70.6839,70.7001,38500.0
2013-01-07 12:10:00,87.39,87.39,87.27,87.37,21900.0,70.692,70.692,70.5949,70.6758,21900.0
2013-01-07 12:20:00,87.37,87.38,87.26,87.35,11900.0,70.6758,70.6839,70.5868,70.6596,11900.0
2013-01-07 12:30:00,87.38,87.42,87.34,87.37,15000.0,70.6839,70.7162,70.6515,70.6758,15000.0
2013-01-07 12:40:00,87.39,87.48,87.38,87.47,9500.0,70.692,70.7648,70.6839,70.7567,9500.0
2013-01-07 12:50:00,87.47,87.51,87.39,87.47,36900.0,70.7567,70.7891,70.692,70.7567,36900.0
2013-01-07 13:00:00,87.48,87.61,87.46,87.59,15200.0,70.7648,70.8699,70.7486,70.8538,15200.0
2013-01-07 13:10:00,87.58,87.58,87.5,87.52,5600.0,70.8457,70.8457,70.781,70.7971,5600.0
2013-01-07 13:20:00,87.5,87.71,87.48,87.71,14900.0,70.781,70.9508,70.7648,70.9508,14900.0
2013-01-07 13:30:00,87.71,87.83,87.68,87.73,18000.0,70.9508,71.0479,70.9266,70.967,18000.0
2013-01-07 13:40:00,87.74,87.76,87.67,87.74,13900.0,70.9751,70.9913,70.9185,70.9751,13900.0
2013-01-07 13:50:00,87.75,87.97,87.75,87.93,18300.0,70.9832,71.1612,70.9832,71.1288,18300.0
2013-01-07 14:00:00,87.98,87.98,87.81,87.86,21600.0,71.1692,71.1692,71.0317,71.0722,21600.0
2013-01-07 14:10:00,87.85,88.0,87.82,88.0,17800.0,71.0641,71.1854,71.0398,71.1854,17800.0
2013-01-07 14:20:00,87.98,88.11,87.98,88.02,34300.0,71.1692,71.2744,71.1692,71.2016,34300.0
2013-01-07 14:30:00,88.04,88.1,87.99,88.1,32100.0,71.2178,71.2663,71.1773,71.2663,32100.0
2013-01-07 14:40:00,88.09,88.17,88.08,88.16,37700.0,71.2582,71.3229,71.2501,71.3149,37700.0
2013-01-07 14:50:00,88.18,88.25,88.06,88.11,38100.0,71.331,71.3877,71.234,71.2744,38100.0
2013-01-07 15:00:00,88.11,88.13,87.99,88.11,39600.0,71.2744,71.2906,71.1773,71.2744,39600.0
2013-01-07 15:10:00,88.11,88.15,88.07,88.1,30400.0,71.2744,71.3068,71.2421,71.2663,30400.0
2013-01-07 15:20:00,88.11,88.19,88.01,88.16,81500.0,71.2744,71.3391,71.1935,71.3149,81500.0
2013-01-07 15:30:00,88.17,88.34,88.15,88.17,39900.0,71.3229,71.4605,71.3068,71.3229,39900.0
2013-01-07 15:40:00,88.18,88.35,88.12,88.19,31300.0,71.331,71.4685,71.2825,71.3391,31300.0
2013-01-07 15:50:00,88.21,88.28,88.12,88.24,154900.0,71.3553,71.4119,71.2825,71.3796,154900.0
2013-01-08 09:30:00,88.68,88.98,88.35,88.84,78300.0,71.7355,71.9782,71.4685,71.8649,78300.0
2013-01-08 09:40:00,88.81,88.87,88.38,88.38,28000.0,71.8407,71.8892,71.4928,71.4928,28000.0
2013-01-08 09:50:00,88.42,88.46,88.28,88.37,12800.0,71.5252,71.5575,71.4119,71.4847,12800.0
2013-01-08 10:00:00,88.36,88.5,88.33,88.42,52700.0,71.4766,71.5899,71.4524,71.5252,52700.0
2013-01-08 10:10:00,88.42,88.44,88.04,88.11,22700.0,71.5252,71.5414,71.2178,71.2744,22700.0
2013-01-08 10:20:00,88.14,88.14,87.95,88.0,13600.0,71.2987,71.2987,71.145,71.1854,13600.0
2013-01-08 10:30:00,88.06,88.23,87.99,88.15,56400.0,71.234,71.3715,71.1773,71.3068,56400.0
2013-01-08 10:40:00,88.15,88.15,87.95,87.97,19800.0,71.3068,71.3068,71.145,71.1612,19800.0
2013-01-08 10:50:00,87.97,87.98,87.8,87.82,17100.0,71.1612,71.1692,71.0236,71.0398,17100.0
2013-01-08 11:00:00,87.81,87.83,87.6,87.6,19900.0,71.0317,71.0479,70.8619,70.8619,19900.0
2013-01-08 11:10:00,87.6,87.74,87.56,87.74,22600.0,70.8619,70.9751,70.8295,70.9751,22600.0
2013-01-08 11:20:00,87.73,87.81,87.62,87.7,39400.0,70.967,71.0317,70.878,70.9427,39400.0
2013-01-08 11:30:00,87.69,87.79,87.64,87.79,18000.0,70.9347,71.0156,70.8942,71.0156,18000.0
2013-01-08 11:40:00,87.82,87.82,87.69,87.72,20700.0,71.0398,71.0398,70.9347,70.9589,20700.0
2013-01-08 11:50:00,87.71,87.72,87.51,87.6,40300.0,70.9508,70.9589,70.7891,70.8619,40300.0
2013-01-08 12:00:00,87.56,87.73,87.56,87.69,15100.0,70.8295,70.967,70.8295,70.9347,15100.0
2013-01-08 12:10:00,87.7,87.84,87.7,87.84,13500.0,70.9427,71.056,70.9427,71.056,13500.0
2013-01-08 12:20:00,87.83,87.86,87.8,87.8,10400.0,71.0479,71.0722,71.0236,71.0236,10400.0
2013-01-08 12:30:00,87.77,87.78,87.71,87.71,10600.0,70.9994,71.0075,70.9508,70.9508,10600.0
2013-01-08 12:40:00,87.73,87.74,87.7,87.74,11500.0,70.967,70.9751,70.9427,70.9751,11500.0
2013-01-08 12:50:00,87.72,87.78,87.71,87.72,23500.0,70.9589,71.0075,70.9508,70.9589,23500.0
2013-01-08 13:00:00,87.75,87.78,87.73,87.76,23300.0,70.9832,71.0075,70.967,70.9913,23300.0
2013-01-08 13:10:00,87.76,87.76,87.68,87.7,29800.0,70.9913,70.9913,70.9266,70.9427,29800.0
2013-01-08 13:20:00,87.7,87.78,87.7,87.75,15700.0,70.9427,71.0075,70.9427,70.9832,15700.0
2013-01-08 13:30:00,87.75,87.77,87.73,87.76,9400.0,70.9832,70.9994,70.967,70.9913,9400.0
2013-01-08 13:40:00,87.75,87.76,87.73,87.75,16500.0,70.9832,70.9913,70.967,70.9832,16500.0
2013-01-08 13:50:00,87.75,87.77,87.73,87.76,10100.0,70.9832,70.9994,70.967,70.9913,10100.0
2013-01-08 14:00:00,87.74,87.86,87.74,87.76,12500.0,70.9751,71.0722,70.9751,70.9913,12500.0
2013-01-08 14:10:00,87.76,87.8,87.74,87.75,10500.0,70.9913,71.0236,70.9751,70.9832,10500.0
2013-01-08 14:20:00,87.73,87.77,87.69,87.71,25500.0,70.967,70.9994,70.9347,70.9508,25500.0
2013-01-08 14:30:00,87.72,87.81,87.7,87.79,43100.0,70.9589,71.0317,70.9427,71.0156,43100.0
2013-01-08 14:40:00,87.79,87.86,87.74,87.86,40300.0,71.0156,71.0722,70.9751,71.0722,40300.0
2013-01-08 14:50:00,87.85,87.9,87.83,87.86,32500.0,71.0641,71.1045,71.0479,71.0722,32500.0
2013-01-08 15:00:00,87.87,88.04,87.86,88.02,47300.0,71.0803,71.2178,71.0722,71.2016,47300.0
2013-01-08 15:10:00,88.05,88.21,88.01,88.2,39900.0,71.2259,71.3553,71.1935,71.3472,39900.0
2013-01-08 15:20:00,88.2,88.34,88.2,88.3,51500.0,71.3472,71.4605,71.3472,71.4281,51500.0
2013-01-08 15:30:00,88.3,88.33,88.15,88.17,47200.0,71.4281,71.4524,71.3068,71.3229,47200.0
2013-01-08 15:40:00,88.16,88.17,87.96,88.07,76700.0,71.3149,71.3229,71.1531,71.2421,76700.0
2013-01-08 15:50:00,88.08,88.31,88.07,88.29,104400.0,71.2501,71.4362,71.2421,71.42,104400.0
2013-01-09 09:30:00,88.62,89.18,88.59,89.12,35900.0,71.687,72.14,71.6627,72.0914,35900.0
2013-01-09 09:40:00,89.13,89.13,88.62,88.7,49100.0,72.0995,72.0995,71.687,71.7517,49100.0
2013-01-09 09:50:00,88.82,89.05,88.71,89.02,56100.0,71.8487,72.0348,71.7598,72.0105,56100.0
2013-01-09 10:00:00,89.0,89.17,88.99,89.12,58100.0,71.9944,72.1319,71.9863,72.0914,58100.0
2013-01-09 10:10:00,89.13,89.4,89.07,89.38,53500.0,72.0995,72.3179,72.051,72.3017,53500.0
2013-01-09 10:20:00,89.38,89.43,89.29,89.39,49500.0,72.3017,72.3422,72.2289,72.3098,49500.0
2013-01-09 10:30:00,89.38,89.38,89.31,89.36,22800.0,72.3017,72.3017,72.2451,72.2856,22800.0
2013-01-09 10:40:00,89.35,89.45,89.35,89.39,22500.0,72.2775,72.3584,72.2775,72.3098,22500.0
2013-01-09 10:50:00,89.36,89.5,89.36,89.5,17800.0,72.2856,72.3988,72.2856,72.3988,17800.0
2013-01-09 11:00:00,89.48,89.61,89.43,89.57,18700.0,72.3826,72.4878,72.3422,72.4554,18700.0
2013-01-09 11:10:00,89.59,89.59,89.46,89.48,18200.0,72.4716,72.4716,72.3665,72.3826,18200.0
2013-01-09 11:20:00,89.49,89.55,89.48,89.53,30400.0,72.3907,72.4393,72.3826,72.4231,30400.0
2013-01-09 11:30:00,89.52,89.54,89.46,89.51,14800.0,72.415,72.4312,72.3665,72.4069,14800.0
2013-01-09 11:40:00,89.5,89.68,89.5,89.67,30900.0,72.3988,72.5444,72.3988,72.5363,30900.0
2013-01-09 11:50:00,89.67,89.68,89.54,89.6,23800.0,72.5363,72.5444,72.4312,72.4797,23800.0
2013-01-09 12:00:00,89.59,89.67,89.52,89.59,20200.0,72.4716,72.5363,72.415,72.4716,20200.0
2013-01-09 12:10:00,89.59,89.69,89.57,89.6,23600.0,72.4716,72.5525,72.4554,72.4797,23600.0
2013-01-09 12:20:00,89.59,89.64,89.5,89.52,12300.0,72.4716,72.5121,72.3988,72.415,12300.0
2013-01-09 12:30:00,89.52,89.56,89.43,89.44,28100.0,72.415,72.4473,72.3422,72.3503,28100.0
2013-01-09 12:40:00,89.44,89.5,89.28,89.5,48000.0,72.3503,72.3988,72.2209,72.3988,48000.0
2013-01-09 12:50:00,89.48,89.49,89.41,89.48,29300.0,72.3826,72.3907,72.326,72.3826,29300.0
2013-01-09 13:00:00,89.47,89.48,89.27,89.33,20900.0,72.3745,72.3826,72.2128,72.2613,20900.0
2013-01-09 13:10:00,89.33,89.43,89.25,89.42,13400.0,72.2613,72.3422,72.1966,72.3341,13400.0
2013-01-09 13:20:00,89.41,89.47,89.38,89.45,10100.0,72.326,72.3745,72.3017,72.3584,10100.0
2013-01-09 13:30:00,89.45,89.57,89.45,89.57,16200.0,72.3584,72.4554,72.3584,72.4554,16200.0
2013-01-09 13:40:00,89.59,89.72,89.5,89.66,26300.0,72.4716,72.5768,72.3988,72.5282,26300.0
2013-01-09 13:50:00,89.69,89.69,89.58,89.62,10400.0,72.5525,72.5525,72.4635,72.4959,10400.0
2013-01-09 14:00:00,89.61,89.74,89.57,89.74,21500.0,72.4878,72.593,72.4554,72.593,21500.0
2013-01-09 14:10:00,89.74,89.83,89.74,89.82,24500.0,72.593,72.6658,72.593,72.6577,24500.0
2013-01-09 14:20:00,89.82,89.88,89.79,89.88,21100.0,72.6577,72.7062,72.6334,72.7062,21100.0
2013-01-09 14:30:00,89.88,89.96,89.85,89.91,20100.0,72.7062,72.7709,72.6819,72.7305,20100.0
2013-01-09 14:40:00,89.9,89.92,89.84,89.9,23100.0,72.7224,72.7386,72.6738,72.7224,23100.0
2013-01-09 14:50:00,89.9,90.01,89.89,89.97,98300.0,72.7224,72.8114,72.7143,72.779,98300.0
2013-01-09 15:00:00,89.97,89.98,89.88,89.96,61300.0,72.779,72.7871,72.7062,72.7709,61300.0
2013-01-09 15:10:00,89.96,90.04,89.94,89.99,38700.0,72.7709,72.8356,72.7547,72.7952,38700.0
2013-01-09 15:20:00,90.0,90.09,89.99,90.05,43600.0,72.8033,72.8761,72.7952,72.8437,43600.0
2013-01-09 15:30:00,90.06,90.08,90.0,90.08,63200.0,72.8518,72.868,72.8033,72.868,63200.0
2013-01-09 15:40:00,90.07,90.25,90.04,90.06,118400.0,72.8599,73.0055,72.8356,72.8518,118400.0
2013-01-09 15:50:00,90.07,90.19,90.05,90.15,124700.0,72.8599,72.957,72.8437,72.9246,124700.0
2013-01-10 09:30:00,90.64,90.73,89.74,89.75,98000.0,73.321,73.3938,72.593,72.601,98000.0
2013-01-10 09:40:00,89.81,89.9,89.26,89.79,89700.0,72.6496,72.7224,72.2047,72.6334,89700.0
2013-01-10 09:50:00,89.75,89.78,88.96,89.3,81100.0,72.601,72.6253,71.962,72.237,81100.0
2013-01-10 10:00:00,89.31,89.37,89.11,89.18,74700.0,72.2451,72.2937,72.0833,72.14,74700.0
2013-01-10 10:10:00,89.19,89.42,89.17,89.23,51100.0,72.148,72.3341,72.1319,72.1804,51100.0
2013-01-10 10:20:00,89.25,89.48,89.21,89.36,19800.0,72.1966,72.3826,72.1642,72.2856,19800.0
2013-01-10 10:30:00,89.33,89.34,88.81,89.0,48500.0,72.2613,72.2694,71.8407,71.9944,48500.0
2013-01-10 10:40:00,88.99,88.99,88.65,88.74,55500.0,71.9863,71.9863,71.7112,71.784,55500.0
2013-01-10 10:50:00,88.73,88.89,88.64,88.77,28900.0,71.7759,71.9054,71.7031,71.8083,28900.0
2013-01-10 11:00:00,88.74,88.88,88.69,88.8,52600.0,71.784,71.8973,71.7436,71.8326,52600.0
2013-01-10 11:10:00,88.8,88.81,88.66,88.75,52900.0,71.8326,71.8407,71.7193,71.7921,52900.0
2013-01-10 11:20:00,88.75,88.84,88.74,88.8,17000.0,71.7921,71.8649,71.784,71.8326,17000.0
2013-01-10 11:30:00,88.82,88.99,88.79,88.89,27100.0,71.8487,71.9863,71.8245,71.9054,27100.0
2013-01-10 11:40:00,88.89,89.0,88.84,88.97,26200.0,71.9054,71.9944,71.8649,71.9701,26200.0
2013-01-10 11:50:00,88.97,88.97,88.84,88.91,20300.0,71.9701,71.9701,71.8649,71.9215,20300.0
2013-01-10 12:00:00,88.88,88.92,88.87,88.88,24900.0,71.8973,71.9296,71.8892,71.8973,24900.0
2013-01-10 12:10:00,88.88,89.05,88.88,89.0,24700.0,71.8973,72.0348,71.8973,71.9944,24700.0
2013-01-10 12:20:00,89.0,89.02,88.9,88.93,19500.0,71.9944,72.0105,71.9135,71.9377,19500.0
2013-01-10 12:30:00,88.95,89.07,88.95,89.06,15600.0,71.9539,72.051,71.9539,72.0429,15600.0
2013-01-10 12:40:00,89.07,89.16,89.02,89.03,26100.0,72.051,72.1238,72.0105,72.0186,26100.0
2013-01-10 12:50:00,89.02,89.24,88.96,89.24,21500.0,72.0105,72.1885,71.962,72.1885,21500.0
2013-01-10 13:00:00,89.23,89.29,89.18,89.18,19900.0,72.1804,72.2289,72.14,72.14,19900.0
2013-01-10 13:10:00,89.18,89.19,89.08,89.13,14300.0,72.14,72.148,72.0591,72.0995,14300.0
2013-01-10 13:20:00,89.14,89.23,89.11,89.11,17300.0,72.1076,72.1804,72.0833,72.0833,17300.0
2013-01-10 13:30:00,89.11,89.14,89.06,89.07,21400.0,72.0833,72.1076,72.0429,72.051,21400.0
2013-01-10 13:40:00,89.06,89.11,89.04,89.08,17400.0,72.0429,72.0833,72.0267,72.0591,17400.0
2013-01-10 13:50:00,89.06,89.28,89.04,89.21,29100.0,72.0429,72.2209,72.0267,72.1642,29100.0
2013-01-10 14:00:00,89.21,89.23,89.14,89.2,30400.0,72.1642,72.1804,72.1076,72.1561,30400.0
2013-01-10 14:10:00,89.19,89.25,89.18,89.24,31200.0,72.148,72.1966,72.14,72.1885,31200.0
2013-01-10 14:20:00,89.25,89.25,89.02,89.04,32300.0,72.1966,72.1966,72.0105,72.0267,32300.0
2013-01-10 14:30:00,89.04,89.23,89.03,89.21,23800.0,72.0267,72.1804,72.0186,72.1642,23800.0
2013-01-10 14:40:00,89.21,89.24,89.19,89.23,39000.0,72.1642,72.1885,72.148,72.1804,39000.0
2013-01-10 14:50:00,89.23,89.41,89.23,89.37,75600.0,72.1804,72.326,72.1804,72.2937,75600.0
2013-01-10 15:00:00,89.37,89.5,89.37,89.49,31800.0,72.2937,72.3988,72.2937,72.3907,31800.0
2013-01-10 15:10:00,89.48,89.5,89.39,89.43,30200.0,72.3826,72.3988,72.3098,72.3422,30200.0
2013-01-10 15:20:00,89.43,89.57,89.43,89.57,51400.0,72.3422,72.4554,72.3422,72.4554,51400.0
2013-01-10 15:30:00,89.56,89.6,89.52,89.53,37400.0,72.4473,72.4797,72.415,72.4231,37400.0
2013-01-10 15:40:00,89.54,89.62,89.5,89.57,50700.0,72.4312,72.4959,72.3988,72.4554,50700.0
2013-01-10 15:50:00,89.6,89.61,89.45,89.6,102100.0,72.4797,72.4878,72.3584,72.4797,102100.0
2013-01-11 09:30:00,89.52,89.52,88.46,88.67,49700.0,72.415,72.415,71.5575,71.7274,49700.0
2013-01-11 09:40:00,88.67,88.78,88.52,88.64,36900.0,71.7274,71.8164,71.6061,71.7031,36900.0
2013-01-11 09:50:00,88.69,88.72,88.35,88.48,35000.0,71.7436,71.7679,71.4685,71.5737,35000.0
2013-01-11 10:00:00,88.49,88.7,88.36,88.64,66300.0,71.5818,71.7517,71.4766,71.7031,66300.0
2013-01-11 10:10:00,88.65,88.77,88.62,88.63,18700.0,71.7112,71.8083,71.687,71.695,18700.0
2013-01-11 10:20:00,88.62,88.71,88.56,88.61,32100.0,71.687,71.7598,71.6384,71.6789,32100.0
2013-01-11 10:30:00,88.6,88.71,88.58,88.66,13900.0,71.6708,71.7598,71.6546,71.7193,13900.0
2013-01-11 10:40:00,88.7,88.83,88.7,88.81,14600.0,71.7517,71.8568,71.7517,71.8407,14600.0
2013-01-11 10:50:00,88.83,88.9,88.76,88.85,20900.0,71.8568,71.9135,71.8002,71.873,20900.0
2013-01-11 11:00:00,88.86,89.01,88.85,89.01,49300.0,71.8811,72.0024,71.873,72.0024,49300.0
2013-01-11 11:10:00,89.01,89.15,88.94,89.13,12000.0,72.0024,72.1157,71.9458,72.0995,12000.0
2013-01-11 11:20:00,89.15,89.17,88.95,88.98,14800.0,72.1157,72.1319,71.9539,71.9782,14800.0
2013-01-11 11:30:00,88.98,89.0,88.94,88.94,11500.0,71.9782,71.9944,71.9458,71.9458,11500.0
2013-01-11 11:40:00,88.94,88.96,88.83,88.83,11100.0,71.9458,71.962,71.8568,71.8568,11100.0
2013-01-11 11:50:00,88.84,89.0,88.84,88.95,10400.0,71.8649,71.9944,71.8649,71.9539,10400.0
2013-01-11 12:00:00,88.98,89.11,88.93,89.07,11800.0,71.9782,72.0833,71.9377,72.051,11800.0
2013-01-11 12:10:00,89.11,89.11,89.03,89.03,6200.0,72.0833,72.0833,72.0186,72.0186,6200.0
2013-01-11 12:20:00,89.03,89.06,88.99,89.02,8100.0,72.0186,72.0429,71.9863,72.0105,8100.0
2013-01-11 12:30:00,89.02,89.05,88.97,89.01,27600.0,72.0105,72.0348,71.9701,72.0024,27600.0
2013-01-11 12:40:00,89.02,89.09,88.99,89.07,9100.0,72.0105,72.0672,71.9863,72.051,9100.0
2013-01-11 12:50:00,89.1,89.11,88.97,89.01,11500.0,72.0752,72.0833,71.9701,72.0024,11500.0
2013-01-11 13:00:00,89.0,89.04,88.96,89.0,11100.0,71.9944,72.0267,71.962,71.9944,11100.0
2013-01-11 13:10:00,88.96,89.0,88.93,88.94,6900.0,71.962,71.9944,71.9377,71.9458,6900.0
2013-01-11 13:20:00,88.99,89.07,88.97,89.0,17100.0,71.9863,72.051,71.9701,71.9944,17100.0
2013-01-11 13:30:00,88.98,89.07,88.96,89.07,19200.0,71.9782,72.051,71.962,72.051,19200.0
2013-01-11 13:40:00,89.04,89.04,88.91,88.93,17400.0,72.0267,72.0267,71.9215,71.9377,17400.0
2013-01-11 13:50:00,88.93,88.96,88.88,88.88,7600.0,71.9377,71.962,71.8973,71.8973,7600.0
2013-01-11 14:00:00,88.9,88.97,88.86,88.96,8900.0,71.9135,71.9701,71.8811,71.962,8900.0
2013-01-11 14:10:00,88.95,89.01,88.94,89.01,10900.0,71.9539,72.0024,71.9458,72.0024,10900.0
2013-01-11 14:20:00,89.0,89.02,88.97,88.98,14500.0,71.9944,72.0105,71.9701,71.9782,14500.0
2013-01-11 14:30:00,89.01,89.01,88.98,88.99,10800.0,72.0024,72.0024,71.9782,71.9863,10800.0
2013-01-11 14:40:00,89.0,89.0,88.94,88.95,11000.0,71.9944,71.9944,71.9458,71.9539,11000.0
2013-01-11 14:50:00,88.94,89.0,88.94,88.98,8500.0,71.9458,71.9944,71.9458,71.9782,8500.0
2013-01-11 15:00:00,88.98,88.98,88.89,88.95,19400.0,71.9782,71.9782,71.9054,71.9539,19400.0
2013-01-11 15:10:00,88.94,89.01,88.92,88.93,25200.0,71.9458,72.0024,71.9296,71.9377,25200.0
2013-01-11 15:20:00,88.93,89.02,88.92,88.99,28400.0,71.9377,72.0105,71.9296,71.9863,28400.0
2013-01-11 15:30:00,88.99,89.04,88.94,89.0,57200.0,71.9863,72.0267,71.9458,71.9944,57200.0
2013-01-11 15:40:00,89.0,89.06,88.97,89.0,32500.0,71.9944,72.0429,71.9701,71.9944,32500.0
2013-01-11 15:50:00,89.0,89.06,88.96,89.05,58300.0,71.9944,72.0429,71.962,72.0348,58300.0
2013-01-14 09:30:00,88.99,89.16,88.72,88.79,17100.0,71.9863,72.1238,71.7679,71.8245,17100.0
2013-01-14 09:40:00,88.85,88.93,88.79,88.89,11700.0,71.873,71.9377,71.8245,71.9054,11700.0
2013-01-14 09:50:00,88.87,88.93,88.61,88.88,19300.0,71.8892,71.9377,71.6789,71.8973,19300.0
2013-01-14 10:00:00,88.9,89.06,88.84,88.87,16900.0,71.9135,72.0429,71.8649,71.8892,16900.0
2013-01-14 10:10:00,88.89,88.89,88.61,88.61,20300.0,71.9054,71.9054,71.6789,71.6789,20300.0
2013-01-14 10:20:00,88.61,88.63,88.48,88.54,29800.0,71.6789,71.695,71.5737,71.6222,29800.0
2013-01-14 10:30:00,88.54,88.77,88.52,88.77,11600.0,71.6222,71.8083,71.6061,71.8083,11600.0
2013-01-14 10:40:00,88.76,88.8,88.67,88.79,37000.0,71.8002,71.8326,71.7274,71.8245,37000.0
2013-01-14 10:50:00,88.82,88.99,88.8,88.97,11400.0,71.8487,71.9863,71.8326,71.9701,11400.0
2013-01-14 11:00:00,88.98,89.48,88.96,89.46,46300.0,71.9782,72.3826,71.962,72.3665,46300.0
2013-01-14 11:10:00,89.42,89.43,89.14,89.14,10100.0,72.3341,72.3422,72.1076,72.1076,10100.0
2013-01-14 11:20:00,89.15,89.18,89.02,89.04,7400.0,72.1157,72.14,72.0105,72.0267,7400.0
2013-01-14 11:30:00,89.06,89.29,89.02,89.27,17300.0,72.0429,72.2289,72.0105,72.2128,17300.0
2013-01-14 11:40:00,89.28,89.49,89.23,89.46,15300.0,72.2209,72.3907,72.1804,72.3665,15300.0
2013-01-14 11:50:00,89.48,89.48,89.24,89.25,8800.0,72.3826,72.3826,72.1885,72.1966,8800.0
2013-01-14 12:00:00,89.26,89.27,89.16,89.18,9800.0,72.2047,72.2128,72.1238,72.14,9800.0
2013-01-14 12:10:00,89.17,89.17,88.96,88.98,17100.0,72.1319,72.1319,71.962,71.9782,17100.0
2013-01-14 12:20:00,88.97,89.01,88.9,88.94,12500.0,71.9701,72.0024,71.9135,71.9458,12500.0
2013-01-14 12:30:00,88.95,88.98,88.87,88.87,7000.0,71.9539,71.9782,71.8892,71.8892,7000.0
2013-01-14 12:40:00,88.9,88.94,88.84,88.86,9000.0,71.9135,71.9458,71.8649,71.8811,9000.0
2013-01-14 12:50:00,88.88,88.92,88.78,88.82,9700.0,71.8973,71.9296,71.8164,71.8487,9700.0
2013-01-14 13:00:00,88.81,88.9,88.79,88.88,12800.0,71.8407,71.9135,71.8245,71.8973,12800.0
2013-01-14 13:10:00,88.88,88.96,88.85,88.96,7700.0,71.8973,71.962,71.873,71.962,7700.0
2013-01-14 13:20:00,89.0,89.03,88.94,89.01,6600.0,71.9944,72.0186,71.9458,72.0024,6600.0
2013-01-14 13:30:00,89.01,89.07,88.97,89.06,9900.0,72.0024,72.051,71.9701,72.0429,9900.0
2013-01-14 13:40:00,89.08,89.16,89.05,89.09,11800.0,72.0591,72.1238,72.0348,72.0672,11800.0
2013-01-14 13:50:00,89.08,89.13,88.97,89.01,8500.0,72.0591,72.0995,71.9701,72.0024,8500.0
2013-01-14 14:00:00,88.98,89.1,88.95,88.95,66300.0,71.9782,72.0752,71.9539,71.9539,66300.0
2013-01-14 14:10:00,88.99,89.0,88.84,88.89,18600.0,71.9863,71.9944,71.8649,71.9054,18600.0
2013-01-14 14:20:00,88.88,88.96,88.85,88.92,19500.0,71.8973,71.962,71.873,71.9296,19500.0
2013-01-14 14:30:00,88.92,89.03,88.91,89.01,23200.0,71.9296,72.0186,71.9215,72.0024,23200.0
2013-01-14 14:40:00,89.02,89.05,88.88,88.92,33800.0,72.0105,72.0348,71.8973,71.9296,33800.0
2013-01-14 14:50:00,88.93,88.98,88.91,88.97,29600.0,71.9377,71.9782,71.9215,71.9701,29600.0
2013-01-14 15:00:00,88.96,89.08,88.94,89.04,43700.0,71.962,72.0591,71.9458,72.0267,43700.0
2013-01-14 15:10:00,89.04,89.06,88.95,88.98,43300.0,72.0267,72.0429,71.9539,71.9782,43300.0
2013-01-14 15:20:00,88.98,89.02,88.9,88.94,57100.0,71.9782,72.0105,71.9135,71.9458,57100.0
2013-01-14 15:30:00,88.94,89.02,88.9,89.01,51300.0,71.9458,72.0105,71.9135,72.0024,51300.0
2013-01-14 15:40:00,88.99,89.31,88.99,89.3,44700.0,71.9863,72.2451,71.9863,72.237,44700.0
2013-01-14 15:50:00,89.31,89.33,89.12,89.33,85000.0,72.2451,72.2613,72.0914,72.2613,85000.0
2013-01-15 09:30:00,88.57,89.75,88.54,89.74,33500.0,71.6465,72.601,71.6222,72.593,33500.0
2013-01-15 09:40:00,89.69,90.0,89.67,89.79,32600.0,72.5525,72.8033,72.5363,72.6334,32600.0
2013-01-15 09:50:00,89.79,89.86,89.57,89.76,20300.0,72.6334,72.69,72.4554,72.6091,20300.0
2013-01-15 10:00:00,89.77,89.85,89.57,89.64,10800.0,72.6172,72.6819,72.4554,72.5121,10800.0
2013-01-15 10:10:00,89.64,89.8,89.64,89.69,17100.0,72.5121,72.6415,72.5121,72.5525,17100.0
2013-01-15 10:20:00,89.69,89.75,89.61,89.61,12300.0,72.5525,72.601,72.4878,72.4878,12300.0
2013-01-15 10:30:00,89.59,89.85,89.55,89.83,9700.0,72.4716,72.6819,72.4393,72.6658,9700.0
2013-01-15 10:40:00,89.84,89.9,89.65,89.87,17100.0,72.6738,72.7224,72.5202,72.6981,17100.0
2013-01-15 10:50:00,89.84,89.9,89.71,89.83,20100.0,72.6738,72.7224,72.5687,72.6658,20100.0
2013-01-15 11:00:00,89.8,89.81,89.75,89.78,9200.0,72.6415,72.6496,72.601,72.6253,9200.0
2013-01-15 11:10:00,89.78,89.81,89.73,89.75,7900.0,72.6253,72.6496,72.5849,72.601,7900.0
2013-01-15 11:20:00,89.77,89.77,89.66,89.69,11600.0,72.6172,72.6172,72.5282,72.5525,11600.0
2013-01-15 11:30:00,89.69,89.78,89.69,89.77,17500.0,72.5525,72.6253,72.5525,72.6172,17500.0
2013-01-15 11:40:00,89.77,89.9,89.77,89.9,29000.0,72.6172,72.7224,72.6172,72.7224,29000.0
2013-01-15 11:50:00,89.87,89.88,89.74,89.8,8700.0,72.6981,72.7062,72.593,72.6415,8700.0
2013-01-15 12:00:00,89.78,89.82,89.73,89.74,6400.0,72.6253,72.6577,72.5849,72.593,6400.0
2013-01-15 12:10:00,89.73,89.79,89.68,89.77,3800.0,72.5849,72.6334,72.5444,72.6172,3800.0
2013-01-15 12:20:00,89.78,89.78,89.72,89.78,4400.0,72.6253,72.6253,72.5768,72.6253,4400.0
2013-01-15 12:30:00,89.75,89.87,89.74,89.83,11300.0,72.601,72.6981,72.593,72.6658,11300.0
2013-01-15 12:40:00,89.83,89.87,89.71,89.73,20000.0,72.6658,72.6981,72.5687,72.5849,20000.0
2013-01-15 12:50:00,89.7,89.8,89.7,89.75,20800.0,72.5606,72.6415,72.5606,72.601,20800.0
2013-01-15 13:00:00,89.76,89.78,89.6,89.6,35400.0,72.6091,72.6253,72.4797,72.4797,35400.0
2013-01-15 13:10:00,89.6,89.74,89.59,89.74,6600.0,72.4797,72.593,72.4716,72.593,6600.0
2013-01-15 13:20:00,89.72,89.73,89.66,89.71,5400.0,72.5768,72.5849,72.5282,72.5687,5400.0
2013-01-15 13:30:00,89.7,89.77,89.66,89.72,8200.0,72.5606,72.6172,72.5282,72.5768,8200.0
2013-01-15 13:40:00,89.71,89.72,89.67,89.7,5400.0,72.5687,72.5768,72.5363,72.5606,5400.0
2013-01-15 13:50:00,89.69,89.7,89.55,89.61,11700.0,72.5525,72.5606,72.4393,72.4878,11700.0
2013-01-15 14:00:00,89.61,89.68,89.6,89.68,11000.0,72.4878,72.5444,72.4797,72.5444,11000.0
2013-01-15 14:10:00,89.67,89.71,89.61,89.63,12800.0,72.5363,72.5687,72.4878,72.504,12800.0
2013-01-15 14:20:00,89.63,89.64,89.56,89.59,8900.0,72.504,72.5121,72.4473,72.4716,8900.0
2013-01-15 14:30:00,89.57,89.72,89.57,89.72,16900.0,72.4554,72.5768,72.4554,72.5768,16900.0
2013-01-15 14:40:00,89.71,89.82,89.71,89.81,16300.0,72.5687,72.6577,72.5687,72.6496,16300.0
2013-01-15 14:50:00,89.82,89.92,89.81,89.91,29900.0,72.6577,72.7386,72.6496,72.7305,29900.0
2013-01-15 15:00:00,89.92,90.0,89.88,89.89,36900.0,72.7386,72.8033,72.7062,72.7143,36900.0
2013-01-15 15:10:00,89.91,89.94,89.79,89.93,35800.0,72.7305,72.7547,72.6334,72.7467,35800.0
2013-01-15 15:20:00,89.93,89.99,89.79,89.79,52900.0,72.7467,72.7952,72.6334,72.6334,52900.0
2013-01-15 15:30:00,89.8,89.84,89.72,89.73,67600.0,72.6415,72.6738,72.5768,72.5849,67600.0
2013-01-15 15:40:00,89.73,89.77,89.66,89.72,35900.0,72.5849,72.6172,72.5282,72.5768,35900.0
2013-01-15 15:50:00,89.72,89.72,89.63,89.65,71300.0,72.5768,72.5768,72.504,72.5202,71300.0
2013-01-16 09:30:00,89.12,89.3,89.07,89.07,102400.0,72.0914,72.237,72.051,72.051,102400.0
2013-01-16 09:40:00,89.08,89.44,89.07,89.42,9000.0,72.0591,72.3503,72.051,72.3341,9000.0
2013-01-16 09:50:00,89.49,89.49,89.25,89.25,4300.0,72.3907,72.3907,72.1966,72.1966,4300.0
2013-01-16 10:00:00,89.32,89.35,89.18,89.22,8800.0,72.2532,72.2775,72.14,72.1723,8800.0
2013-01-16 10:10:00,89.19,89.2,89.0,89.01,10300.0,72.148,72.1561,71.9944,72.0024,10300.0
2013-01-16 10:20:00,89.01,89.07,88.78,88.78,16500.0,72.0024,72.051,71.8164,71.8164,16500.0
2013-01-16 10:30:00,88.78,88.87,88.73,88.81,15600.0,71.8164,71.8892,71.7759,71.8407,15600.0
2013-01-16 10:40:00,88.77,88.87,88.75,88.85,11800.0,71.8083,71.8892,71.7921,71.873,11800.0
2013-01-16 10:50:00,88.87,88.96,88.85,88.95,9600.0,71.8892,71.962,71.873,71.9539,9600.0
2013-01-16 11:00:00,88.93,89.17,88.92,89.15,13000.0,71.9377,72.1319,71.9296,72.1157,13000.0
2013-01-16 11:10:00,89.12,89.14,88.99,89.07,25100.0,72.0914,72.1076,71.9863,72.051,25100.0
2013-01-16 11:20:00,89.05,89.15,89.04,89.11,20000.0,72.0348,72.1157,72.0267,72.0833,20000.0
2013-01-16 11:30:00,89.13,89.32,89.13,89.16,9400.0,72.0995,72.2532,72.0995,72.1238,9400.0
2013-01-16 11:40:00,89.16,89.19,89.12,89.15,13600.0,72.1238,72.148,72.0914,72.1157,13600.0
2013-01-16 11:50:00,89.17,89.27,89.13,89.16,33800.0,72.1319,72.2128,72.0995,72.1238,33800.0
2013-01-16 12:00:00,89.15,89.21,89.07,89.17,6000.0,72.1157,72.1642,72.051,72.1319,6000.0
2013-01-16 12:10:00,89.21,89.26,89.18,89.26,10600.0,72.1642,72.2047,72.14,72.2047,10600.0
2013-01-16 12:20:00,89.25,89.26,89.18,89.19,5000.0,72.1966,72.2047,72.14,72.148,5000.0
2013-01-16 12:30:00,89.19,89.22,89.15,89.19,6600.0,72.148,72.1723,72.1157,72.148,6600.0
2013-01-16 12:40:00,89.16,89.2,89.08,89.15,6300.0,72.1238,72.1561,72.0591,72.1157,6300.0
2013-01-16 12:50:00,89.13,89.18,89.1,89.16,7000.0,72.0995,72.14,72.0752,72.1238,7000.0
2013-01-16 13:00:00,89.16,89.19,89.12,89.19,7300.0,72.1238,72.148,72.0914,72.148,7300.0
2013-01-16 13:10:00,89.18,89.19,89.08,89.13,5200.0,72.14,72.148,72.0591,72.0995,5200.0
2013-01-16 13:20:00,89.16,89.16,88.91,89.09,24300.0,72.1238,72.1238,71.9215,72.0672,24300.0
2013-01-16 13:30:00,89.12,89.27,89.1,89.21,11800.0,72.0914,72.2128,72.0752,72.1642,11800.0
2013-01-16 13:40:00,89.24,89.32,89.2,89.21,12900.0,72.1885,72.2532,72.1561,72.1642,12900.0
2013-01-16 13:50:00,89.21,89.26,89.21,89.21,7200.0,72.1642,72.2047,72.1642,72.1642,7200.0
2013-01-16 14:00:00,89.22,89.31,89.19,89.23,9800.0,72.1723,72.2451,72.148,72.1804,9800.0
2013-01-16 14:10:00,89.22,89.35,89.22,89.34,11500.0,72.1723,72.2775,72.1723,72.2694,11500.0
2013-01-16 14:20:00,89.34,89.54,89.32,89.54,24400.0,72.2694,72.4312,72.2532,72.4312,24400.0
2013-01-16 14:30:00,89.55,89.58,89.48,89.53,23700.0,72.4393,72.4635,72.3826,72.4231,23700.0
2013-01-16 14:40:00,89.53,89.55,89.49,89.52,15500.0,72.4231,72.4393,72.3907,72.415,15500.0
2013-01-16 14:50:00,89.51,89.64,89.51,89.62,31900.0,72.4069,72.5121,72.4069,72.4959,31900.0
2013-01-16 15:00:00,89.61,89.72,89.57,89.72,18400.0,72.4878,72.5768,72.4554,72.5768,18400.0
2013-01-16 15:10:00,89.73,89.89,89.67,89.86,40000.0,72.5849,72.7143,72.5363,72.69,40000.0
2013-01-16 15:20:00,89.85,89.89,89.74,89.74,64500.0,72.6819,72.7143,72.593,72.593,64500.0
2013-01-16 15:30:00,89.74,89.85,89.72,89.83,35200.0,72.593,72.6819,72.5768,72.6658,35200.0
2013-01-16 15:40:00,89.82,89.92,89.78,89.88,63400.0,72.6577,72.7386,72.6253,72.7062,63400.0
2013-01-16 15:50:00,89.87,89.95,89.82,89.83,118400.0,72.6981,72.7628,72.6577,72.6658,118400.0
2013-01-17 09:30:00,90.0,90.95,89.7,90.85,182300.0,72.8033,73.5718,72.5606,73.4909,182300.0
2013-01-17 09:40:00,90.85,90.98,90.53,90.64,214500.0,73.4909,73.596,73.232,73.321,214500.0
2013-01-17 09:50:00,90.57,91.0,90.52,90.96,83200.0,73.2644,73.6122,73.2239,73.5798,83200.0
2013-01-17 10:00:00,90.94,91.1,90.8,91.08,82100.0,73.5637,73.6931,73.4504,73.6769,82100.0
2013-01-17 10:10:00,91.1,91.33,91.06,91.27,48000.0,73.6931,73.8791,73.6607,73.8306,48000.0
2013-01-17 10:20:00,91.26,91.28,91.14,91.25,54700.0,73.8225,73.8387,73.7255,73.8144,54700.0
2013-01-17 10:30:00,91.23,91.29,91.19,91.24,29900.0,73.7983,73.8468,73.7659,73.8063,29900.0
2013-01-17 10:40:00,91.26,91.3,91.21,91.28,28600.0,73.8225,73.8549,73.7821,73.8387,28600.0
2013-01-17 10:50:00,91.24,91.38,91.19,91.25,87600.0,73.8063,73.9196,73.7659,73.8144,87600.0
2013-01-17 11:00:00,91.25,91.26,91.18,91.2,30200.0,73.8144,73.8225,73.7578,73.774,30200.0
2013-01-17 11:10:00,91.2,91.23,91.19,91.2,19900.0,73.774,73.7983,73.7659,73.774,19900.0
2013-01-17 11:20:00,91.2,91.32,91.2,91.32,21100.0,73.774,73.8711,73.774,73.8711,21100.0
2013-01-17 11:30:00,91.32,91.66,91.31,91.65,49500.0,73.8711,74.1461,73.863,74.138,49500.0
2013-01-17 11:40:00,91.62,91.7,91.57,91.68,21000.0,74.1137,74.1784,74.0733,74.1623,21000.0
2013-01-17 11:50:00,91.65,91.76,91.61,91.7,60100.0,74.138,74.227,74.1056,74.1784,60100.0
2013-01-17 12:00:00,91.71,91.8,91.69,91.77,28900.0,74.1865,74.2593,74.1704,74.2351,28900.0
2013-01-17 12:10:00,91.78,91.87,91.72,91.85,40600.0,74.2432,74.316,74.1946,74.2998,40600.0
2013-01-17 12:20:00,91.78,91.84,91.67,91.67,60000.0,74.2432,74.2917,74.1542,74.1542,60000.0
2013-01-17 12:30:00,91.67,91.71,91.45,91.65,34000.0,74.1542,74.1865,73.9762,74.138,34000.0
2013-01-17 12:40:00,91.64,91.64,91.41,91.61,38200.0,74.1299,74.1299,73.9439,74.1056,38200.0
2013-01-17 12:50:00,91.61,91.93,91.6,91.68,43200.0,74.1056,74.3645,74.0976,74.1623,43200.0
2013-01-17 13:00:00,91.69,91.71,91.6,91.61,25900.0,74.1704,74.1865,74.0976,74.1056,25900.0
2013-01-17 13:10:00,91.61,91.63,91.51,91.56,38700.0,74.1056,74.1218,74.0248,74.0652,38700.0
2013-01-17 13:20:00,91.56,91.62,91.53,91.58,18600.0,74.0652,74.1137,74.0409,74.0814,18600.0
2013-01-17 13:30:00,91.56,91.7,91.56,91.68,17100.0,74.0652,74.1784,74.0652,74.1623,17100.0
2013-01-17 13:40:00,91.69,91.8,91.68,91.8,22500.0,74.1704,74.2593,74.1623,74.2593,22500.0
2013-01-17 13:50:00,91.8,91.8,91.69,91.73,35500.0,74.2593,74.2593,74.1704,74.2027,35500.0
2013-01-17 14:00:00,91.74,91.79,91.6,91.61,39400.0,74.2108,74.2513,74.0976,74.1056,39400.0
2013-01-17 14:10:00,91.59,91.74,91.59,91.72,19500.0,74.0895,74.2108,74.0895,74.1946,19500.0
2013-01-17 14:20:00,91.75,91.82,91.72,91.74,31100.0,74.2189,74.2755,74.1946,74.2108,31100.0
2013-01-17 14:30:00,91.73,91.89,91.7,91.75,27600.0,74.2027,74.3321,74.1784,74.2189,27600.0
2013-01-17 14:40:00,91.75,91.77,91.63,91.76,32100.0,74.2189,74.2351,74.1218,74.227,32100.0
2013-01-17 14:50:00,91.76,91.79,91.63,91.7,61700.0,74.227,74.2513,74.1218,74.1784,61700.0
2013-01-17 15:00:00,91.69,91.8,91.65,91.77,44900.0,74.1704,74.2593,74.138,74.2351,44900.0
2013-01-17 15:10:00,91.76,91.8,91.7,91.75,45000.0,74.227,74.2593,74.1784,74.2189,45000.0
2013-01-17 15:20:00,91.74,91.8,91.72,91.79,48500.0,74.2108,74.2593,74.1946,74.2513,48500.0
2013-01-17 15:30:00,91.77,91.78,91.62,91.64,101800.0,74.2351,74.2432,74.1137,74.1299,101800.0
2013-01-17 15:40:00,91.63,91.72,91.57,91.58,99100.0,74.1218,74.1946,74.0733,74.0814,99100.0
2013-01-17 15:50:00,91.57,91.58,91.36,91.36,209000.0,74.0733,74.0814,73.9034,73.9034,209000.0
2013-01-18 09:30:00,92.5,92.89,91.72,92.45,420600.0,74.8256,75.1411,74.1946,74.7851,420600.0
2013-01-18 09:40:00,92.44,92.45,91.37,91.88,151300.0,74.7771,74.7851,73.9115,74.3241,151300.0
2013-01-18 09:50:00,91.87,92.0,91.25,91.56,119200.0,74.316,74.4211,73.8144,74.0652,119200.0
2013-01-18 10:00:00,91.56,92.11,91.45,92.06,119000.0,74.0652,74.5101,73.9762,74.4697,119000.0
2013-01-18 10:10:00,92.06,92.63,91.84,92.45,82800.0,74.4697,74.9308,74.2917,74.7851,82800.0
2013-01-18 10:20:00,92.39,92.41,90.45,90.87,211900.0,74.7366,74.7528,73.1673,73.507,211900.0
2013-01-18 10:30:00,90.85,91.0,90.0,90.85,409500.0,73.4909,73.6122,72.8033,73.4909,409500.0
2013-01-18 10:40:00,90.92,90.95,90.4,90.43,178500.0,73.5475,73.5718,73.1268,73.1511,178500.0
2013-01-18 10:50:00,90.43,90.72,90.27,90.6,161000.0,73.1511,73.3857,73.0217,73.2886,161000.0
2013-01-18 11:00:00,90.59,90.78,90.44,90.7,94900.0,73.2805,73.4342,73.1592,73.3695,94900.0
2013-01-18 11:10:00,90.72,91.28,90.69,91.27,85800.0,73.3857,73.8387,73.3614,73.8306,85800.0
2013-01-18 11:20:00,91.27,91.77,91.14,91.77,46200.0,73.8306,74.2351,73.7255,74.2351,46200.0
2013-01-18 11:30:00,91.77,91.84,91.57,91.74,63500.0,74.2351,74.2917,74.0733,74.2108,63500.0
2013-01-18 11:40:00,91.73,92.14,91.69,92.03,82200.0,74.2027,74.5344,74.1704,74.4454,82200.0
2013-01-18 11:50:00,91.99,92.0,91.68,91.73,59200.0,74.413,74.4211,74.1623,74.2027,59200.0
2013-01-18 12:00:00,91.73,91.99,91.73,91.97,41300.0,74.2027,74.413,74.2027,74.3969,41300.0
2013-01-18 12:10:00,91.97,92.47,91.97,91.97,96200.0,74.3969,74.8013,74.3969,74.3969,96200.0
2013-01-18 12:20:00,92.05,92.07,91.82,92.04,23000.0,74.4616,74.4778,74.2755,74.4535,23000.0
2013-01-18 12:30:00,92.0,92.37,92.0,92.17,33600.0,74.4211,74.7204,74.4211,74.5586,33600.0
2013-01-18 12:40:00,92.18,92.39,92.06,92.39,47200.0,74.5667,74.7366,74.4697,74.7366,47200.0
2013-01-18 12:50:00,92.39,92.74,92.35,92.74,55200.0,74.7366,75.0197,74.7043,75.0197,55200.0
2013-01-18 13:00:00,92.74,92.84,92.69,92.83,39900.0,75.0197,75.1006,74.9793,75.0925,39900.0
2013-01-18 13:10:00,92.83,93.17,92.82,92.94,62200.0,75.0925,75.3676,75.0844,75.1815,62200.0
2013-01-18 13:20:00,92.95,93.09,92.81,93.03,43400.0,75.1896,75.3029,75.0764,75.2543,43400.0
2013-01-18 13:30:00,93.04,93.32,93.01,93.24,49900.0,75.2624,75.4889,75.2381,75.4242,49900.0
2013-01-18 13:40:00,93.24,93.42,93.2,93.41,42800.0,75.4242,75.5698,75.3918,75.5617,42800.0
2013-01-18 13:50:00,93.42,93.44,93.28,93.31,27400.0,75.5698,75.586,75.4566,75.4808,27400.0
2013-01-18 14:00:00,93.31,93.33,92.88,92.9,40100.0,75.4808,75.497,75.133,75.1492,40100.0
2013-01-18 14:10:00,92.91,92.99,92.87,92.92,40900.0,75.1572,75.222,75.1249,75.1653,40900.0
2013-01-18 14:20:00,92.91,92.94,92.79,92.93,22600.0,75.1572,75.1815,75.0602,75.1734,22600.0
2013-01-18 14:30:00,92.91,92.97,92.9,92.92,28400.0,75.1572,75.2058,75.1492,75.1653,28400.0
2013-01-18 14:40:00,92.92,93.2,92.82,92.84,36700.0,75.1653,75.3918,75.0844,75.1006,36700.0
2013-01-18 14:50:00,92.83,92.86,92.57,92.75,25800.0,75.0925,75.1168,74.8822,75.0278,25800.0
2013-01-18 15:00:00,92.71,92.75,92.62,92.73,34900.0,74.9955,75.0278,74.9227,75.0116,34900.0
2013-01-18 15:10:00,92.74,92.91,92.72,92.89,47900.0,75.0197,75.1572,75.0036,75.1411,47900.0
2013-01-18 15:20:00,92.88,93.13,92.88,93.13,60000.0,75.133,75.3352,75.133,75.3352,60000.0
2013-01-18 15:30:00,93.13,93.17,92.92,92.99,70800.0,75.3352,75.3676,75.1653,75.222,70800.0
2013-01-18 15:40:00,92.99,93.25,92.97,93.12,92400.0,75.222,75.4323,75.2058,75.3271,92400.0
2013-01-18 15:50:00,93.12,93.67,93.01,93.64,339400.0,75.3271,75.772,75.2381,75.7478,339400.0
2013-01-22 09:30:00,93.18,93.57,92.86,92.99,200100.0,75.3757,75.6911,75.1168,75.222,200100.0
2013-01-22 09:40:00,92.99,93.11,92.91,93.06,64800.0,75.222,75.319,75.1572,75.2786,64800.0
2013-01-22 09:50:00,92.99,93.21,92.9,92.94,40100.0,75.222,75.3999,75.1492,75.1815,40100.0
2013-01-22 10:00:00,92.9,92.92,92.26,92.26,98300.0,75.1492,75.1653,74.6314,74.6314,98300.0
2013-01-22 10:10:00,92.28,92.36,92.08,92.24,58100.0,74.6476,74.7123,74.4858,74.6153,58100.0
2013-01-22 10:20:00,92.24,92.33,92.1,92.1,47800.0,74.6153,74.6881,74.502,74.502,47800.0
2013-01-22 10:30:00,92.09,92.15,91.91,91.91,42500.0,74.4939,74.5425,74.3483,74.3483,42500.0
2013-01-22 10:40:00,91.91,92.16,91.91,92.11,30000.0,74.3483,74.5506,74.3483,74.5101,30000.0
2013-01-22 10:50:00,92.07,92.18,91.98,92.12,39000.0,74.4778,74.5667,74.4049,74.5182,39000.0
2013-01-22 11:00:00,92.11,92.21,91.99,92.03,50000.0,74.5101,74.591,74.413,74.4454,50000.0
2013-01-22 11:10:00,92.03,92.08,91.91,92.08,31800.0,74.4454,74.4858,74.3483,74.4858,31800.0
2013-01-22 11:20:00,92.1,92.15,91.99,92.03,25900.0,74.502,74.5425,74.413,74.4454,25900.0
2013-01-22 11:30:00,92.01,92.13,91.95,92.0,67600.0,74.4292,74.5263,74.3807,74.4211,67600.0
2013-01-22 11:40:00,92.01,92.37,92.01,92.11,32300.0,74.4292,74.7204,74.4292,74.5101,32300.0
2013-01-22 11:50:00,92.13,92.44,92.12,92.36,24100.0,74.5263,74.7771,74.5182,74.7123,24100.0
2013-01-22 12:00:00,92.39,92.43,92.26,92.29,28800.0,74.7366,74.769,74.6314,74.6557,28800.0
2013-01-22 12:10:00,92.28,92.46,92.27,92.46,14700.0,74.6476,74.7932,74.6395,74.7932,14700.0
2013-01-22 12:20:00,92.46,92.57,92.45,92.56,14600.0,74.7932,74.8822,74.7851,74.8741,14600.0
2013-01-22 12:30:00,92.56,92.69,92.54,92.54,21800.0,74.8741,74.9793,74.8579,74.8579,21800.0
2013-01-22 12:40:00,92.55,92.61,92.51,92.59,24900.0,74.866,74.9146,74.8337,74.8984,24900.0
2013-01-22 12:50:00,92.61,92.69,92.59,92.67,11000.0,74.9146,74.9793,74.8984,74.9631,11000.0
2013-01-22 13:00:00,92.66,92.88,92.66,92.8,80400.0,74.955,75.133,74.955,75.0683,80400.0
2013-01-22 13:10:00,92.77,92.95,92.77,92.9,31100.0,75.044,75.1896,75.044,75.1492,31100.0
2013-01-22 13:20:00,92.9,92.94,92.83,92.84,23800.0,75.1492,75.1815,75.0925,75.1006,23800.0
2013-01-22 13:30:00,92.89,92.93,92.75,92.88,16600.0,75.1411,75.1734,75.0278,75.133,16600.0
2013-01-22 13:40:00,92.88,92.93,92.87,92.92,13300.0,75.133,75.1734,75.1249,75.1653,13300.0
2013-01-22 13:50:00,92.93,93.14,92.91,93.13,30400.0,75.1734,75.3433,75.1572,75.3352,30400.0
2013-01-22 14:00:00,93.12,93.28,93.09,93.15,34500.0,75.3271,75.4566,75.3029,75.3514,34500.0
2013-01-22 14:10:00,93.16,93.17,93.09,93.15,22800.0,75.3595,75.3676,75.3029,75.3514,22800.0
2013-01-22 14:20:00,93.13,93.28,93.12,93.2,16500.0,75.3352,75.4566,75.3271,75.3918,16500.0
2013-01-22 14:30:00,93.21,93.37,93.21,93.31,61800.0,75.3999,75.5294,75.3999,75.4808,61800.0
2013-01-22 14:40:00,93.31,93.34,93.24,93.25,32600.0,75.4808,75.5051,75.4242,75.4323,32600.0
2013-01-22 14:50:00,93.26,93.33,93.22,93.28,22500.0,75.4404,75.497,75.408,75.4566,22500.0
2013-01-22 15:00:00,93.28,93.33,93.17,93.33,39200.0,75.4566,75.497,75.3676,75.497,39200.0
2013-01-22 15:10:00,93.32,93.35,93.2,93.24,58900.0,75.4889,75.5132,75.3918,75.4242,58900.0
2013-01-22 15:20:00,93.23,93.3,93.12,93.21,58700.0,75.4161,75.4727,75.3271,75.3999,58700.0
2013-01-22 15:30:00,93.21,93.44,93.2,93.41,62800.0,75.3999,75.586,75.3918,75.5617,62800.0
2013-01-22 15:40:00,93.43,93.43,93.21,93.24,50000.0,75.5779,75.5779,75.3999,75.4242,50000.0
2013-01-22 15:50:00,93.25,93.33,93.16,93.27,169900.0,75.4323,75.497,75.3595,75.4485,169900.0
2013-01-23 09:30:00,93.2,93.4,93.06,93.21,59100.0,75.3918,75.5536,75.2786,75.3999,59100.0
2013-01-23 09:40:00,93.22,93.35,93.15,93.29,52200.0,75.408,75.5132,75.3514,75.4646,52200.0
2013-01-23 09:50:00,93.25,93.5,93.25,93.5,22100.0,75.4323,75.6345,75.4323,75.6345,22100.0
2013-01-23 10:00:00,93.49,93.49,93.31,93.36,22100.0,75.6264,75.6264,75.4808,75.5213,22100.0
2013-01-23 10:10:00,93.37,93.65,93.37,93.44,47600.0,75.5294,75.7559,75.5294,75.586,47600.0
2013-01-23 10:20:00,93.46,93.49,93.22,93.22,36100.0,75.6022,75.6264,75.408,75.408,36100.0
2013-01-23 10:30:00,93.25,93.29,92.9,92.93,40600.0,75.4323,75.4646,75.1492,75.1734,40600.0
2013-01-23 10:40:00,92.94,92.94,92.67,92.73,26200.0,75.1815,75.1815,74.9631,75.0116,26200.0
2013-01-23 10:50:00,92.76,93.03,92.75,92.97,22200.0,75.0359,75.2543,75.0278,75.2058,22200.0
2013-01-23 11:00:00,93.01,93.11,92.84,93.1,26500.0,75.2381,75.319,75.1006,75.3109,26500.0
2013-01-23 11:10:00,93.12,93.21,93.1,93.19,19200.0,75.3271,75.3999,75.3109,75.3837,19200.0
2013-01-23 11:20:00,93.18,93.21,93.01,93.01,29300.0,75.3757,75.3999,75.2381,75.2381,29300.0
2013-01-23 11:30:00,93.02,93.09,92.98,93.07,22600.0,75.2462,75.3029,75.2139,75.2867,22600.0
2013-01-23 11:40:00,93.1,93.14,92.99,93.01,12500.0,75.3109,75.3433,75.222,75.2381,12500.0
2013-01-23 11:50:00,93.0,93.1,93.0,93.03,13100.0,75.2301,75.3109,75.2301,75.2543,13100.0
2013-01-23 12:00:00,93.03,93.15,92.99,93.1,24500.0,75.2543,75.3514,75.222,75.3109,24500.0
2013-01-23 12:10:00,93.13,93.21,93.04,93.2,34700.0,75.3352,75.3999,75.2624,75.3918,34700.0
2013-01-23 12:20:00,93.22,93.26,93.18,93.21,13800.0,75.408,75.4404,75.3757,75.3999,13800.0
2013-01-23 12:30:00,93.18,93.26,93.18,93.22,11800.0,75.3757,75.4404,75.3757,75.408,11800.0
2013-01-23 12:40:00,93.23,93.27,93.21,93.21,10500.0,75.4161,75.4485,75.3999,75.3999,10500.0
2013-01-23 12:50:00,93.22,93.33,93.22,93.32,18600.0,75.408,75.497,75.408,75.4889,18600.0
2013-01-23 13:00:00,93.31,93.37,93.29,93.34,18200.0,75.4808,75.5294,75.4646,75.5051,18200.0
2013-01-23 13:10:00,93.36,93.45,93.35,93.39,14700.0,75.5213,75.5941,75.5132,75.5455,14700.0
2013-01-23 13:20:00,93.4,93.54,93.4,93.49,25300.0,75.5536,75.6669,75.5536,75.6264,25300.0
2013-01-23 13:30:00,93.49,93.5,93.41,93.47,16700.0,75.6264,75.6345,75.5617,75.6102,16700.0
2013-01-23 13:40:00,93.47,93.5,93.43,93.47,12600.0,75.6102,75.6345,75.5779,75.6102,12600.0
2013-01-23 13:50:00,93.47,93.47,93.31,93.36,19600.0,75.6102,75.6102,75.4808,75.5213,19600.0
2013-01-23 14:00:00,93.36,93.41,93.26,93.27,30600.0,75.5213,75.5617,75.4404,75.4485,30600.0
2013-01-23 14:10:00,93.26,93.37,93.25,93.37,20900.0,75.4404,75.5294,75.4323,75.5294,20900.0
2013-01-23 14:20:00,93.34,93.37,93.24,93.26,24900.0,75.5051,75.5294,75.4242,75.4404,24900.0
2013-01-23 14:30:00,93.27,93.34,93.21,93.3,26200.0,75.4485,75.5051,75.3999,75.4727,26200.0
2013-01-23 14:40:00,93.33,93.37,93.15,93.16,29400.0,75.497,75.5294,75.3514,75.3595,29400.0
2013-01-23 14:50:00,93.16,93.33,93.16,93.3,22900.0,75.3595,75.497,75.3595,75.4727,22900.0
2013-01-23 15:00:00,93.32,93.34,93.25,93.29,30100.0,75.4889,75.5051,75.4323,75.4646,30100.0
2013-01-23 15:10:00,93.29,93.29,93.15,93.2,44600.0,75.4646,75.4646,75.3514,75.3918,44600.0
2013-01-23 15:20:00,93.2,93.26,93.18,93.2,57900.0,75.3918,75.4404,75.3757,75.3918,57900.0
2013-01-23 15:30:00,93.2,93.21,93.0,93.04,101900.0,75.3918,75.3999,75.2301,75.2624,101900.0
2013-01-23 15:40:00,93.04,93.04,92.84,92.86,94000.0,75.2624,75.2624,75.1006,75.1168,94000.0
2013-01-23 15:50:00,92.86,93.05,92.81,93.04,139400.0,75.1168,75.2705,75.0764,75.2624,139400.0
2013-01-24 09:30:00,92.99,93.75,92.83,93.69,48000.0,75.222,75.8367,75.0925,75.7882,48000.0
2013-01-24 09:40:00,93.69,94.25,93.58,94.24,44300.0,75.7882,76.2412,75.6992,76.2331,44300.0
2013-01-24 09:50:00,94.22,94.63,94.22,94.55,34500.0,76.2169,76.5486,76.2169,76.4839,34500.0
2013-01-24 10:00:00,94.53,94.69,94.37,94.43,32900.0,76.4677,76.5971,76.3383,76.3868,32900.0
2013-01-24 10:10:00,94.42,94.43,94.0,94.03,34200.0,76.3787,76.3868,76.039,76.0632,34200.0
2013-01-24 10:20:00,94.0,94.25,94.0,94.18,12300.0,76.039,76.2412,76.039,76.1846,12300.0
2013-01-24 10:30:00,94.21,94.25,93.91,94.05,29100.0,76.2089,76.2412,75.9662,76.0794,29100.0
2013-01-24 10:40:00,94.05,94.09,93.96,94.05,16300.0,76.0794,76.1118,76.0066,76.0794,16300.0
2013-01-24 10:50:00,94.07,94.1,94.01,94.03,15300.0,76.0956,76.1199,76.0471,76.0632,15300.0
2013-01-24 11:00:00,94.0,94.1,93.91,93.91,28300.0,76.039,76.1199,75.9662,75.9662,28300.0
2013-01-24 11:10:00,93.92,93.97,93.83,93.9,20000.0,75.9743,76.0147,75.9015,75.9581,20000.0
2013-01-24 11:20:00,93.9,93.98,93.86,93.9,25600.0,75.9581,76.0228,75.9257,75.9581,25600.0
2013-01-24 11:30:00,93.93,93.95,93.78,93.81,17000.0,75.9824,75.9985,75.861,75.8853,17000.0
2013-01-24 11:40:00,93.82,93.98,93.74,93.8,14900.0,75.8934,76.0228,75.8287,75.8772,14900.0
2013-01-24 11:50:00,93.83,93.83,93.68,93.72,23300.0,75.9015,75.9015,75.7801,75.8125,23300.0
2013-01-24 12:00:00,93.71,93.75,93.61,93.7,10700.0,75.8044,75.8367,75.7235,75.7963,10700.0
2013-01-24 12:10:00,93.7,93.87,93.66,93.87,26800.0,75.7963,75.9338,75.7639,75.9338,26800.0
2013-01-24 12:20:00,93.88,93.9,93.77,93.86,18800.0,75.9419,75.9581,75.8529,75.9257,18800.0
2013-01-24 12:30:00,93.87,93.88,93.72,93.72,13500.0,75.9338,75.9419,75.8125,75.8125,13500.0
2013-01-24 12:40:00,93.73,93.85,93.69,93.73,16800.0,75.8206,75.9176,75.7882,75.8206,16800.0
2013-01-24 12:50:00,93.72,93.73,93.62,93.65,14400.0,75.8125,75.8206,75.7316,75.7559,14400.0
2013-01-24 13:00:00,93.64,93.73,93.54,93.7,26400.0,75.7478,75.8206,75.6669,75.7963,26400.0
2013-01-24 13:10:00,93.67,93.85,93.67,93.84,22900.0,75.772,75.9176,75.772,75.9095,22900.0
2013-01-24 13:20:00,93.9,93.95,93.83,93.85,14700.0,75.9581,75.9985,75.9015,75.9176,14700.0
2013-01-24 13:30:00,93.86,93.92,93.8,93.8,22100.0,75.9257,75.9743,75.8772,75.8772,22100.0
2013-01-24 13:40:00,93.78,93.8,93.65,93.7,14700.0,75.861,75.8772,75.7559,75.7963,14700.0
2013-01-24 13:50:00,93.7,93.83,93.66,93.75,27800.0,75.7963,75.9015,75.7639,75.8367,27800.0
2013-01-24 14:00:00,93.75,93.85,93.67,93.82,25600.0,75.8367,75.9176,75.772,75.8934,25600.0
2013-01-24 14:10:00,93.82,93.88,93.74,93.75,38100.0,75.8934,75.9419,75.8287,75.8367,38100.0
2013-01-24 14:20:00,93.74,93.83,93.72,93.82,27800.0,75.8287,75.9015,75.8125,75.8934,27800.0
2013-01-24 14:30:00,93.8,93.99,93.8,93.95,16300.0,75.8772,76.0309,75.8772,75.9985,16300.0
2013-01-24 14:40:00,93.94,94.01,93.86,93.97,45200.0,75.9904,76.0471,75.9257,76.0147,45200.0
2013-01-24 14:50:00,93.97,94.0,93.88,93.9,22100.0,76.0147,76.039,75.9419,75.9581,22100.0
2013-01-24 15:00:00,93.9,94.09,93.85,94.01,27700.0,75.9581,76.1118,75.9176,76.0471,27700.0
2013-01-24 15:10:00,94.02,94.13,93.98,94.06,22900.0,76.0552,76.1441,76.0228,76.0875,22900.0
2013-01-24 15:20:00,94.06,94.11,93.98,94.07,34900.0,76.0875,76.128,76.0228,76.0956,34900.0
2013-01-24 15:30:00,94.08,94.28,94.07,94.23,48300.0,76.1037,76.2655,76.0956,76.225,48300.0
2013-01-24 15:40:00,94.21,94.23,94.02,94.09,58000.0,76.2089,76.225,76.0552,76.1118,58000.0
2013-01-24 15:50:00,94.08,94.1,93.93,93.99,95700.0,76.1037,76.1199,75.9824,76.0309,95700.0
2013-01-25 09:30:00,94.38,94.5,94.15,94.18,31400.0,76.3464,76.4434,76.1603,76.1846,31400.0
2013-01-25 09:40:00,94.15,94.25,93.91,94.06,21600.0,76.1603,76.2412,75.9662,76.0875,21600.0
2013-01-25 09:50:00,94.05,94.21,93.97,94.19,21100.0,76.0794,76.2089,76.0147,76.1927,21100.0
2013-01-25 10:00:00,94.13,94.29,93.93,94.18,14300.0,76.1441,76.2736,75.9824,76.1846,14300.0
2013-01-25 10:10:00,94.19,94.33,94.16,94.25,26400.0,76.1927,76.3059,76.1684,76.2412,26400.0
2013-01-25 10:20:00,94.29,94.29,94.03,94.03,8200.0,76.2736,76.2736,76.0632,76.0632,8200.0
2013-01-25 10:30:00,94.03,94.03,93.93,93.97,7300.0,76.0632,76.0632,75.9824,76.0147,7300.0
2013-01-25 10:40:00,93.97,94.15,93.92,93.98,20200.0,76.0147,76.1603,75.9743,76.0228,20200.0
2013-01-25 10:50:00,94.0,94.0,93.81,93.91,7300.0,76.039,76.039,75.8853,75.9662,7300.0
2013-01-25 11:00:00,93.92,93.98,93.83,93.93,12000.0,75.9743,76.0228,75.9015,75.9824,12000.0
2013-01-25 11:10:00,93.9,94.06,93.81,93.84,14400.0,75.9581,76.0875,75.8853,75.9095,14400.0
2013-01-25 11:20:00,93.89,93.89,93.77,93.79,13400.0,75.95,75.95,75.8529,75.8691,13400.0
2013-01-25 11:30:00,93.79,93.85,93.69,93.83,18000.0,75.8691,75.9176,75.7882,75.9015,18000.0
2013-01-25 11:40:00,93.86,93.91,93.76,93.83,14800.0,75.9257,75.9662,75.8448,75.9015,14800.0
2013-01-25 11:50:00,93.87,93.96,93.81,93.86,33300.0,75.9338,76.0066,75.8853,75.9257,33300.0
2013-01-25 12:00:00,93.85,94.13,93.85,94.12,12700.0,75.9176,76.1441,75.9176,76.136,12700.0
2013-01-25 12:10:00,94.12,94.33,94.07,94.27,13200.0,76.136,76.3059,76.0956,76.2574,13200.0
2013-01-25 12:20:00,94.26,94.28,94.18,94.27,12400.0,76.2493,76.2655,76.1846,76.2574,12400.0
2013-01-25 12:30:00,94.25,94.34,94.21,94.26,9900.0,76.2412,76.314,76.2089,76.2493,9900.0
2013-01-25 12:40:00,94.27,94.36,94.24,94.31,8200.0,76.2574,76.3302,76.2331,76.2897,8200.0
2013-01-25 12:50:00,94.3,94.4,94.27,94.3,8500.0,76.2817,76.3625,76.2574,76.2817,8500.0
2013-01-25 13:00:00,94.29,94.31,94.24,94.29,6300.0,76.2736,76.2897,76.2331,76.2736,6300.0
2013-01-25 13:10:00,94.28,94.31,94.21,94.21,8300.0,76.2655,76.2897,76.2089,76.2089,8300.0
2013-01-25 13:20:00,94.21,94.28,94.19,94.2,8800.0,76.2089,76.2655,76.1927,76.2008,8800.0
2013-01-25 13:30:00,94.2,94.25,94.2,94.23,7700.0,76.2008,76.2412,76.2008,76.225,7700.0
2013-01-25 13:40:00,94.25,94.33,94.23,94.25,10500.0,76.2412,76.3059,76.225,76.2412,10500.0
2013-01-25 13:50:00,94.24,94.29,94.19,94.28,14300.0,76.2331,76.2736,76.1927,76.2655,14300.0
2013-01-25 14:00:00,94.29,94.42,94.26,94.42,12300.0,76.2736,76.3787,76.2493,76.3787,12300.0
2013-01-25 14:10:00,94.47,94.52,94.37,94.37,19200.0,76.4192,76.4596,76.3383,76.3383,19200.0
2013-01-25 14:20:00,94.38,94.49,94.36,94.49,7900.0,76.3464,76.4354,76.3302,76.4354,7900.0
2013-01-25 14:30:00,94.52,94.57,94.46,94.47,15400.0,76.4596,76.5001,76.4111,76.4192,15400.0
2013-01-25 14:40:00,94.48,94.55,94.46,94.46,9700.0,76.4273,76.4839,76.4111,76.4111,9700.0
2013-01-25 14:50:00,94.47,94.47,94.29,94.29,14400.0,76.4192,76.4192,76.2736,76.2736,14400.0
2013-01-25 15:00:00,94.32,94.36,94.2,94.29,14300.0,76.2978,76.3302,76.2008,76.2736,14300.0
2013-01-25 15:10:00,94.31,94.35,94.2,94.32,17100.0,76.2897,76.3221,76.2008,76.2978,17100.0
2013-01-25 15:20:00,94.33,94.37,94.27,94.34,17200.0,76.3059,76.3383,76.2574,76.314,17200.0
2013-01-25 15:30:00,94.33,94.4,94.28,94.33,28200.0,76.3059,76.3625,76.2655,76.3059,28200.0
2013-01-25 15:40:00,94.31,94.31,94.13,94.18,35300.0,76.2897,76.2897,76.1441,76.1846,35300.0
2013-01-25 15:50:00,94.18,94.4,94.18,94.4,59300.0,76.1846,76.3625,76.1846,76.3625,59300.0
2013-01-28 09:30:00,94.75,94.81,94.3,94.52,38600.0,76.6457,76.6942,76.2817,76.4596,38600.0
2013-01-28 09:40:00,94.51,94.68,94.11,94.23,34200.0,76.4515,76.589,76.128,76.225,34200.0
2013-01-28 09:50:00,94.26,94.28,93.88,93.95,16900.0,76.2493,76.2655,75.9419,75.9985,16900.0
2013-01-28 10:00:00,93.88,94.02,93.8,93.81,30000.0,75.9419,76.0552,75.8772,75.8853,30000.0
2013-01-28 10:10:00,93.78,93.86,93.7,93.77,48100.0,75.861,75.9257,75.7963,75.8529,48100.0
2013-01-28 10:20:00,93.74,94.03,93.74,93.98,33600.0,75.8287,76.0632,75.8287,76.0228,33600.0
2013-01-28 10:30:00,93.97,94.05,93.84,93.97,90500.0,76.0147,76.0794,75.9095,76.0147,90500.0
2013-01-28 10:40:00,93.81,93.86,93.7,93.86,10200.0,75.8853,75.9257,75.7963,75.9257,10200.0
2013-01-28 10:50:00,93.86,93.94,93.79,93.94,14100.0,75.9257,75.9904,75.8691,75.9904,14100.0
2013-01-28 11:00:00,93.92,93.98,93.85,93.95,9700.0,75.9743,76.0228,75.9176,75.9985,9700.0
2013-01-28 11:10:00,93.94,93.99,93.93,93.96,11700.0,75.9904,76.0309,75.9824,76.0066,11700.0
2013-01-28 11:20:00,93.98,94.23,93.88,94.22,21600.0,76.0228,76.225,75.9419,76.2169,21600.0
2013-01-28 11:30:00,94.21,94.32,94.19,94.26,13000.0,76.2089,76.2978,76.1927,76.2493,13000.0
2013-01-28 11:40:00,94.25,94.25,94.14,94.19,4700.0,76.2412,76.2412,76.1522,76.1927,4700.0
2013-01-28 11:50:00,94.2,94.23,94.05,94.05,25300.0,76.2008,76.225,76.0794,76.0794,25300.0
2013-01-28 12:00:00,94.1,94.19,93.95,94.14,26100.0,76.1199,76.1927,75.9985,76.1522,26100.0
2013-01-28 12:10:00,94.14,94.18,93.93,93.97,79900.0,76.1522,76.1846,75.9824,76.0147,79900.0
2013-01-28 12:20:00,93.98,94.06,93.93,94.03,31000.0,76.0228,76.0875,75.9824,76.0632,31000.0
2013-01-28 12:30:00,94.02,94.06,93.91,93.95,10100.0,76.0552,76.0875,75.9662,75.9985,10100.0
2013-01-28 12:40:00,93.95,94.0,93.87,93.99,16600.0,75.9985,76.039,75.9338,76.0309,16600.0
2013-01-28 12:50:00,93.99,94.0,93.71,93.71,24100.0,76.0309,76.039,75.8044,75.8044,24100.0
2013-01-28 13:00:00,93.74,93.85,93.73,93.83,13900.0,75.8287,75.9176,75.8206,75.9015,13900.0
2013-01-28 13:10:00,93.83,93.83,93.76,93.77,7800.0,75.9015,75.9015,75.8448,75.8529,7800.0
2013-01-28 13:20:00,93.79,93.84,93.78,93.8,12000.0,75.8691,75.9095,75.861,75.8772,12000.0
2013-01-28 13:30:00,93.77,93.84,93.72,93.76,11800.0,75.8529,75.9095,75.8125,75.8448,11800.0
2013-01-28 13:40:00,93.76,93.78,93.6,93.6,14600.0,75.8448,75.861,75.7154,75.7154,14600.0
2013-01-28 13:50:00,93.63,93.71,93.58,93.63,36300.0,75.7397,75.8044,75.6992,75.7397,36300.0
2013-01-28 14:00:00,93.63,93.73,93.59,93.72,27900.0,75.7397,75.8206,75.7073,75.8125,27900.0
2013-01-28 14:10:00,93.74,93.77,93.73,93.77,15400.0,75.8287,75.8529,75.8206,75.8529,15400.0
2013-01-28 14:20:00,93.77,93.82,93.77,93.79,21100.0,75.8529,75.8934,75.8529,75.8691,21100.0
2013-01-28 14:30:00,93.78,93.79,93.74,93.78,22800.0,75.861,75.8691,75.8287,75.861,22800.0
2013-01-28 14:40:00,93.79,93.93,93.79,93.9,13900.0,75.8691,75.9824,75.8691,75.9581,13900.0
2013-01-28 14:50:00,93.92,93.95,93.89,93.92,16600.0,75.9743,75.9985,75.95,75.9743,16600.0
2013-01-28 15:00:00,93.92,94.02,93.84,94.02,48700.0,75.9743,76.0552,75.9095,76.0552,48700.0
2013-01-28 15:10:00,94.01,94.02,93.88,93.88,22800.0,76.0471,76.0552,75.9419,75.9419,22800.0
2013-01-28 15:20:00,93.88,94.01,93.84,94.0,62300.0,75.9419,76.0471,75.9095,76.039,62300.0
2013-01-28 15:30:00,93.98,94.03,93.87,93.91,41600.0,76.0228,76.0632,75.9338,75.9662,41600.0
2013-01-28 15:40:00,93.91,93.92,93.71,93.78,48600.0,75.9662,75.9743,75.8044,75.861,48600.0
2013-01-28 15:50:00,93.77,93.86,93.74,93.81,95400.0,75.8529,75.9257,75.8287,75.8853,95400.0
2013-01-29 09:30:00,93.58,94.06,93.4,93.75,29900.0,75.6992,76.0875,75.5536,75.8367,29900.0
2013-01-29 09:40:00,93.81,94.03,93.78,93.85,18900.0,75.8853,76.0632,75.861,75.9176,18900.0
2013-01-29 09:50:00,93.84,93.9,93.59,93.59,33500.0,75.9095,75.9581,75.7073,75.7073,33500.0
2013-01-29 10:00:00,93.56,93.61,93.28,93.37,29800.0,75.6831,75.7235,75.4566,75.5294,29800.0
2013-01-29 10:10:00,93.39,93.57,93.31,93.56,33300.0,75.5455,75.6911,75.4808,75.6831,33300.0
2013-01-29 10:20:00,93.56,93.79,93.56,93.73,40000.0,75.6831,75.8691,75.6831,75.8206,40000.0
2013-01-29 10:30:00,93.71,93.88,93.63,93.86,21000.0,75.8044,75.9419,75.7397,75.9257,21000.0
2013-01-29 10:40:00,93.87,94.05,93.87,93.98,12800.0,75.9338,76.0794,75.9338,76.0228,12800.0
2013-01-29 10:50:00,93.95,94.17,93.84,94.03,21800.0,75.9985,76.1765,75.9095,76.0632,21800.0
2013-01-29 11:00:00,94.0,94.2,93.96,94.2,20900.0,76.039,76.2008,76.0066,76.2008,20900.0
2013-01-29 11:10:00,94.2,94.21,94.03,94.08,11300.0,76.2008,76.2089,76.0632,76.1037,11300.0
2013-01-29 11:20:00,94.1,94.27,94.1,94.24,22100.0,76.1199,76.2574,76.1199,76.2331,22100.0
2013-01-29 11:30:00,94.24,94.3,94.13,94.19,8300.0,76.2331,76.2817,76.1441,76.1927,8300.0
2013-01-29 11:40:00,94.19,94.25,94.17,94.23,6900.0,76.1927,76.2412,76.1765,76.225,6900.0
2013-01-29 11:50:00,94.25,94.3,94.07,94.12,8900.0,76.2412,76.2817,76.0956,76.136,8900.0
2013-01-29 12:00:00,94.12,94.18,93.99,94.02,13200.0,76.136,76.1846,76.0309,76.0552,13200.0
2013-01-29 12:10:00,94.02,94.08,93.93,94.07,12900.0,76.0552,76.1037,75.9824,76.0956,12900.0
2013-01-29 12:20:00,94.06,94.07,93.83,93.85,14700.0,76.0875,76.0956,75.9015,75.9176,14700.0
2013-01-29 12:30:00,93.85,93.92,93.79,93.89,21500.0,75.9176,75.9743,75.8691,75.95,21500.0
2013-01-29 12:40:00,93.89,93.9,93.81,93.85,12100.0,75.95,75.9581,75.8853,75.9176,12100.0
2013-01-29 12:50:00,93.87,93.94,93.75,93.81,12800.0,75.9338,75.9904,75.8367,75.8853,12800.0
2013-01-29 13:00:00,93.81,93.95,93.81,93.85,11400.0,75.8853,75.9985,75.8853,75.9176,11400.0
2013-01-29 13:10:00,93.83,93.92,93.8,93.88,8200.0,75.9015,75.9743,75.8772,75.9419,8200.0
2013-01-29 13:20:00,93.88,93.93,93.84,93.9,10300.0,75.9419,75.9824,75.9095,75.9581,10300.0
2013-01-29 13:30:00,93.9,94.08,93.88,94.0,13700.0,75.9581,76.1037,75.9419,76.039,13700.0
2013-01-29 13:40:00,94.02,94.07,94.0,94.01,21500.0,76.0552,76.0956,76.039,76.0471,21500.0
2013-01-29 13:50:00,94.0,94.06,94.0,94.03,19200.0,76.039,76.0875,76.039,76.0632,19200.0
2013-01-29 14:00:00,94.03,94.03,93.94,93.98,14300.0,76.0632,76.0632,75.9904,76.0228,14300.0
2013-01-29 14:10:00,94.0,94.0,93.88,93.89,13300.0,76.039,76.039,75.9419,75.95,13300.0
2013-01-29 14:20:00,93.88,93.94,93.87,93.92,12400.0,75.9419,75.9904,75.9338,75.9743,12400.0
2013-01-29 14:30:00,93.92,94.11,93.87,94.11,33300.0,75.9743,76.128,75.9338,76.128,33300.0
2013-01-29 14:40:00,94.11,94.17,94.05,94.06,15800.0,76.128,76.1765,76.0794,76.0875,15800.0
2013-01-29 14:50:00,94.05,94.08,94.03,94.07,14100.0,76.0794,76.1037,76.0632,76.0956,14100.0
2013-01-29 15:00:00,94.06,94.17,94.01,94.1,22800.0,76.0875,76.1765,76.0471,76.1199,22800.0
2013-01-29 15:10:00,94.11,94.2,94.11,94.2,23800.0,76.128,76.2008,76.128,76.2008,23800.0
2013-01-29 15:20:00,94.21,94.22,94.11,94.2,29300.0,76.2089,76.2169,76.128,76.2008,29300.0
2013-01-29 15:30:00,94.19,94.23,94.14,94.18,36400.0,76.1927,76.225,76.1522,76.1846,36400.0
2013-01-29 15:40:00,94.18,94.18,94.05,94.13,41200.0,76.1846,76.1846,76.0794,76.1441,41200.0
2013-01-29 15:50:00,94.14,94.2,94.06,94.14,105300.0,76.1522,76.2008,76.0875,76.1522,105300.0
2013-01-30 09:30:00,94.1,94.71,93.94,94.61,32200.0,76.1199,76.6133,75.9904,76.5324,32200.0
2013-01-30 09:40:00,94.63,94.77,94.5,94.7,24300.0,76.5486,76.6619,76.4434,76.6052,24300.0
2013-01-30 09:50:00,94.71,94.71,94.27,94.27,27400.0,76.6133,76.6133,76.2574,76.2574,27400.0
2013-01-30 10:00:00,94.24,94.31,93.92,93.92,29600.0,76.2331,76.2897,75.9743,75.9743,29600.0
2013-01-30 10:10:00,93.95,94.08,93.91,94.0,21400.0,75.9985,76.1037,75.9662,76.039,21400.0
2013-01-30 10:20:00,93.97,94.12,93.88,94.12,12000.0,76.0147,76.136,75.9419,76.136,12000.0
2013-01-30 10:30:00,94.07,94.17,93.98,94.15,32400.0,76.0956,76.1765,76.0228,76.1603,32400.0
2013-01-30 10:40:00,94.15,94.15,93.84,93.88,26500.0,76.1603,76.1603,75.9095,75.9419,26500.0
2013-01-30 10:50:00,93.87,93.94,93.71,93.85,30400.0,75.9338,75.9904,75.8044,75.9176,30400.0
2013-01-30 11:00:00,93.88,93.93,93.81,93.93,24200.0,75.9419,75.9824,75.8853,75.9824,24200.0
2013-01-30 11:10:00,93.93,93.94,93.85,93.9,23100.0,75.9824,75.9904,75.9176,75.9581,23100.0
2013-01-30 11:20:00,93.89,93.94,93.82,93.9,21900.0,75.95,75.9904,75.8934,75.9581,21900.0
2013-01-30 11:30:00,93.9,94.12,93.88,94.05,59100.0,75.9581,76.136,75.9419,76.0794,59100.0
2013-01-30 11:40:00,94.04,94.32,94.04,94.23,27900.0,76.0713,76.2978,76.0713,76.225,27900.0
2013-01-30 11:50:00,94.28,94.46,94.26,94.36,18500.0,76.2655,76.4111,76.2493,76.3302,18500.0
2013-01-30 12:00:00,94.39,94.45,94.16,94.19,17800.0,76.3545,76.403,76.1684,76.1927,17800.0
2013-01-30 12:10:00,94.19,94.26,93.98,94.04,43700.0,76.1927,76.2493,76.0228,76.0713,43700.0
2013-01-30 12:20:00,94.04,94.1,93.97,93.97,7600.0,76.0713,76.1199,76.0147,76.0147,7600.0
2013-01-30 12:30:00,94.01,94.03,93.89,94.0,17200.0,76.0471,76.0632,75.95,76.039,17200.0
2013-01-30 12:40:00,94.0,94.04,93.95,94.04,11500.0,76.039,76.0713,75.9985,76.0713,11500.0
2013-01-30 12:50:00,94.03,94.1,93.94,94.08,13700.0,76.0632,76.1199,75.9904,76.1037,13700.0
2013-01-30 13:00:00,94.09,94.13,94.01,94.02,13900.0,76.1118,76.1441,76.0471,76.0552,13900.0
2013-01-30 13:10:00,94.03,94.09,93.84,93.88,10900.0,76.0632,76.1118,75.9095,75.9419,10900.0
2013-01-30 13:20:00,93.89,94.03,93.87,94.03,13700.0,75.95,76.0632,75.9338,76.0632,13700.0
2013-01-30 13:30:00,94.04,94.13,94.03,94.1,19700.0,76.0713,76.1441,76.0632,76.1199,19700.0
2013-01-30 13:40:00,94.1,94.13,93.87,93.87,20300.0,76.1199,76.1441,75.9338,75.9338,20300.0
2013-01-30 13:50:00,93.9,94.01,93.89,94.01,12100.0,75.9581,76.0471,75.95,76.0471,12100.0
2013-01-30 14:00:00,94.01,94.02,93.85,93.85,14700.0,76.0471,76.0552,75.9176,75.9176,14700.0
2013-01-30 14:10:00,93.86,93.86,93.48,93.55,36000.0,75.9257,75.9257,75.6183,75.675,36000.0
2013-01-30 14:20:00,93.55,93.7,93.43,93.66,25000.0,75.675,75.7963,75.5779,75.7639,25000.0
2013-01-30 14:30:00,93.64,93.77,93.59,93.66,26200.0,75.7478,75.8529,75.7073,75.7639,26200.0
2013-01-30 14:40:00,93.66,93.74,93.45,93.51,18100.0,75.7639,75.8287,75.5941,75.6426,18100.0
2013-01-30 14:50:00,93.52,93.64,93.49,93.61,17800.0,75.6507,75.7478,75.6264,75.7235,17800.0
2013-01-30 15:00:00,93.6,93.63,93.52,93.53,19300.0,75.7154,75.7397,75.6507,75.6588,19300.0
2013-01-30 15:10:00,93.53,93.55,93.33,93.42,21700.0,75.6588,75.675,75.497,75.5698,21700.0
2013-01-30 15:20:00,93.42,93.46,93.23,93.34,33100.0,75.5698,75.6022,75.4161,75.5051,33100.0
2013-01-30 15:30:00,93.33,93.37,93.17,93.28,46200.0,75.497,75.5294,75.3676,75.4566,46200.0
2013-01-30 15:40:00,93.28,93.34,93.19,93.26,68700.0,75.4566,75.5051,75.3837,75.4404,68700.0
2013-01-30 15:50:00,93.22,93.31,93.09,93.28,79600.0,75.408,75.4808,75.3029,75.4566,79600.0
2013-01-31 09:30:00,93.41,93.41,92.86,93.31,43600.0,75.5617,75.5617,75.1168,75.4808,43600.0
2013-01-31 09:40:00,93.31,93.94,93.24,93.8,69600.0,75.4808,75.9904,75.4242,75.8772,69600.0
2013-01-31 09:50:00,93.77,93.84,93.44,93.78,34500.0,75.8529,75.9095,75.586,75.861,34500.0
2013-01-31 10:00:00,93.8,94.09,93.75,94.01,15700.0,75.8772,76.1118,75.8367,76.0471,15700.0
2013-01-31 10:10:00,93.99,94.14,93.82,93.84,18700.0,76.0309,76.1522,75.8934,75.9095,18700.0
2013-01-31 10:20:00,93.82,93.82,93.6,93.65,21100.0,75.8934,75.8934,75.7154,75.7559,21100.0
2013-01-31 10:30:00,93.64,93.67,93.59,93.61,15200.0,75.7478,75.772,75.7073,75.7235,15200.0
2013-01-31 10:40:00,93.61,93.79,93.59,93.66,16100.0,75.7235,75.8691,75.7073,75.7639,16100.0
2013-01-31 10:50:00,93.68,93.77,93.58,93.58,12200.0,75.7801,75.8529,75.6992,75.6992,12200.0
2013-01-31 11:00:00,93.58,93.67,93.35,93.44,41900.0,75.6992,75.772,75.5132,75.586,41900.0
2013-01-31 11:10:00,93.41,93.53,93.3,93.42,9000.0,75.5617,75.6588,75.4727,75.5698,9000.0
2013-01-31 11:20:00,93.46,93.59,93.45,93.47,10300.0,75.6022,75.7073,75.5941,75.6102,10300.0
2013-01-31 11:30:00,93.4,93.4,92.97,92.99,41000.0,75.5536,75.5536,75.2058,75.222,41000.0
2013-01-31 11:40:00,92.99,93.28,92.99,93.26,13700.0,75.222,75.4566,75.222,75.4404,13700.0
2013-01-31 11:50:00,93.26,93.34,93.18,93.33,9900.0,75.4404,75.5051,75.3757,75.497,9900.0
2013-01-31 12:00:00,93.34,93.39,93.17,93.2,13400.0,75.5051,75.5455,75.3676,75.3918,13400.0
2013-01-31 12:10:00,93.16,93.2,92.96,92.96,22400.0,75.3595,75.3918,75.1977,75.1977,22400.0
2013-01-31 12:20:00,92.97,92.99,92.83,92.83,26000.0,75.2058,75.222,75.0925,75.0925,26000.0
2013-01-31 12:30:00,92.83,93.24,92.8,93.23,13100.0,75.0925,75.4242,75.0683,75.4161,13100.0
2013-01-31 12:40:00,93.22,93.35,93.2,93.31,19000.0,75.408,75.5132,75.3918,75.4808,19000.0
2013-01-31 12:50:00,93.32,93.32,93.22,93.27,5300.0,75.4889,75.4889,75.408,75.4485,5300.0
2013-01-31 13:00:00,93.28,93.29,93.21,93.21,7300.0,75.4566,75.4646,75.3999,75.3999,7300.0
2013-01-31 13:10:00,93.24,93.24,93.11,93.18,12500.0,75.4242,75.4242,75.319,75.3757,12500.0
2013-01-31 13:20:00,93.17,93.26,93.17,93.25,9000.0,75.3676,75.4404,75.3676,75.4323,9000.0
2013-01-31 13:30:00,93.27,93.38,93.25,93.35,9500.0,75.4485,75.5374,75.4323,75.5132,9500.0
2013-01-31 13:40:00,93.35,93.5,93.35,93.49,11700.0,75.5132,75.6345,75.5132,75.6264,11700.0
2013-01-31 13:50:00,93.51,93.51,93.4,93.43,7100.0,75.6426,75.6426,75.5536,75.5779,7100.0
2013-01-31 14:00:00,93.43,93.44,93.3,93.3,9300.0,75.5779,75.586,75.4727,75.4727,9300.0
2013-01-31 14:10:00,93.31,93.32,93.25,93.26,8100.0,75.4808,75.4889,75.4323,75.4404,8100.0
2013-01-31 14:20:00,93.27,93.28,93.19,93.19,9800.0,75.4485,75.4566,75.3837,75.3837,9800.0
2013-01-31 14:30:00,93.21,93.36,93.17,93.31,13000.0,75.3999,75.5213,75.3676,75.4808,13000.0
2013-01-31 14:40:00,93.31,93.31,93.17,93.21,32700.0,75.4808,75.4808,75.3676,75.3999,32700.0
2013-01-31 14:50:00,93.21,93.26,93.17,93.18,24400.0,75.3999,75.4404,75.3676,75.3757,24400.0
2013-01-31 15:00:00,93.17,93.22,93.11,93.12,28900.0,75.3676,75.408,75.319,75.3271,28900.0
2013-01-31 15:10:00,93.12,93.26,93.08,93.25,37200.0,75.3271,75.4404,75.2948,75.4323,37200.0
2013-01-31 15:20:00,93.25,93.27,93.21,93.22,18000.0,75.4323,75.4485,75.3999,75.408,18000.0
2013-01-31 15:30:00,93.22,93.27,93.16,93.21,55700.0,75.408,75.4485,75.3595,75.3999,55700.0
2013-01-31 15:40:00,93.21,93.21,92.99,93.01,44200.0,75.3999,75.3999,75.222,75.2381,44200.0
2013-01-31 15:50:00,93.01,93.22,92.97,93.02,116100.0,75.2381,75.408,75.2058,75.2462,116100.0
2013-02-01 09:30:00,94.11,94.11,93.34,93.92,33700.0,76.128,76.128,75.5051,75.9743,33700.0
2013-02-01 09:40:00,93.97,94.11,93.8,93.86,33300.0,76.0147,76.128,75.8772,75.9257,33300.0
2013-02-01 09:50:00,93.84,93.93,93.62,93.62,35200.0,75.9095,75.9824,75.7316,75.7316,35200.0
2013-02-01 10:00:00,93.75,94.09,93.5,93.87,127800.0,75.8367,76.1118,75.6345,75.9338,127800.0
2013-02-01 10:10:00,93.8,93.9,93.66,93.75,145500.0,75.8772,75.9581,75.7639,75.8367,145500.0
2013-02-01 10:20:00,93.74,93.84,93.62,93.62,52700.0,75.8287,75.9095,75.7316,75.7316,52700.0
2013-02-01 10:30:00,93.63,93.84,93.63,93.77,32400.0,75.7397,75.9095,75.7397,75.8529,32400.0
2013-02-01 10:40:00,93.78,93.85,93.73,93.78,33400.0,75.861,75.9176,75.8206,75.861,33400.0
2013-02-01 10:50:00,93.78,93.83,93.75,93.79,32900.0,75.861,75.9015,75.8367,75.8691,32900.0
2013-02-01 11:00:00,93.78,93.88,93.69,93.69,35400.0,75.861,75.9419,75.7882,75.7882,35400.0
2013-02-01 11:10:00,93.71,93.81,93.7,93.8,14500.0,75.8044,75.8853,75.7963,75.8772,14500.0
2013-02-01 11:20:00,93.8,93.8,93.65,93.66,16800.0,75.8772,75.8772,75.7559,75.7639,16800.0
2013-02-01 11:30:00,93.67,93.83,93.65,93.77,20400.0,75.772,75.9015,75.7559,75.8529,20400.0
2013-02-01 11:40:00,93.79,93.85,93.73,93.75,19700.0,75.8691,75.9176,75.8206,75.8367,19700.0
2013-02-01 11:50:00,93.77,93.99,93.76,93.99,53100.0,75.8529,76.0309,75.8448,76.0309,53100.0
2013-02-01 12:00:00,93.98,93.99,93.93,93.98,18200.0,76.0228,76.0309,75.9824,76.0228,18200.0
2013-02-01 12:10:00,93.98,94.02,93.96,93.98,21900.0,76.0228,76.0552,76.0066,76.0228,21900.0
2013-02-01 12:20:00,93.97,94.0,93.94,93.97,19100.0,76.0147,76.039,75.9904,76.0147,19100.0
2013-02-01 12:30:00,93.98,93.99,93.88,93.9,20600.0,76.0228,76.0309,75.9419,75.9581,20600.0
2013-02-01 12:40:00,93.9,93.98,93.9,93.96,13900.0,75.9581,76.0228,75.9581,76.0066,13900.0
2013-02-01 12:50:00,93.96,93.98,93.92,93.95,12500.0,76.0066,76.0228,75.9743,75.9985,12500.0
2013-02-01 13:00:00,93.94,94.06,93.94,94.0,23000.0,75.9904,76.0875,75.9904,76.039,23000.0
2013-02-01 13:10:00,94.02,94.06,93.97,94.02,22300.0,76.0552,76.0875,76.0147,76.0552,22300.0
2013-02-01 13:20:00,94.01,94.05,93.89,94.05,17600.0,76.0471,76.0794,75.95,76.0794,17600.0
2013-02-01 13:30:00,94.04,94.06,93.96,93.98,22200.0,76.0713,76.0875,76.0066,76.0228,22200.0
2013-02-01 13:40:00,93.98,94.0,93.93,93.93,12100.0,76.0228,76.039,75.9824,75.9824,12100.0
2013-02-01 13:50:00,93.89,94.04,93.89,93.92,19300.0,75.95,76.0713,75.95,75.9743,19300.0
2013-02-01 14:00:00,93.91,93.95,93.86,93.89,14300.0,75.9662,75.9985,75.9257,75.95,14300.0
2013-02-01 14:10:00,93.89,93.89,93.81,93.82,15300.0,75.95,75.95,75.8853,75.8934,15300.0
2013-02-01 14:20:00,93.82,93.84,93.78,93.84,27300.0,75.8934,75.9095,75.861,75.9095,27300.0
2013-02-01 14:30:00,93.83,93.86,93.69,93.73,21800.0,75.9015,75.9257,75.7882,75.8206,21800.0
2013-02-01 14:40:00,93.73,93.84,93.73,93.8,34200.0,75.8206,75.9095,75.8206,75.8772,34200.0
2013-02-01 14:50:00,93.82,93.88,93.73,93.78,38800.0,75.8934,75.9419,75.8206,75.861,38800.0
2013-02-01 15:00:00,93.78,93.8,93.7,93.71,20700.0,75.861,75.8772,75.7963,75.8044,20700.0
2013-02-01 15:10:00,93.69,93.77,93.66,93.7,44100.0,75.7882,75.8529,75.7639,75.7963,44100.0
2013-02-01 15:20:00,93.69,93.76,93.67,93.73,63100.0,75.7882,75.8448,75.772,75.8206,63100.0
2013-02-01 15:30:00,93.71,93.79,93.65,93.7,50500.0,75.8044,75.8691,75.7559,75.7963,50500.0
2013-02-01 15:40:00,93.69,93.9,93.69,93.89,71800.0,75.7882,75.9581,75.7882,75.95,71800.0
2013-02-01 15:50:00,93.89,93.93,93.76,93.86,109300.0,75.95,75.9824,75.8448,75.9257,109300.0
2013-02-04 09:30:00,93.05,93.55,92.55,93.55,40100.0,75.2705,75.675,74.866,75.675,40100.0
2013-02-04 09:40:00,93.55,93.59,93.1,93.21,21800.0,75.675,75.7073,75.3109,75.3999,21800.0
2013-02-04 09:50:00,93.18,93.55,93.16,93.5,22400.0,75.3757,75.675,75.3595,75.6345,22400.0
2013-02-04 10:00:00,93.48,93.64,93.45,93.51,24000.0,75.6183,75.7478,75.5941,75.6426,24000.0
2013-02-04 10:10:00,93.49,93.54,93.21,93.25,45300.0,75.6264,75.6669,75.3999,75.4323,45300.0
2013-02-04 10:20:00,93.25,93.32,93.08,93.3,32200.0,75.4323,75.4889,75.2948,75.4727,32200.0
2013-02-04 10:30:00,93.28,93.39,93.11,93.15,21200.0,75.4566,75.5455,75.319,75.3514,21200.0
2013-02-04 10:40:00,93.15,93.24,93.09,93.17,15500.0,75.3514,75.4242,75.3029,75.3676,15500.0
2013-02-04 10:50:00,93.24,93.24,93.02,93.03,13700.0,75.4242,75.4242,75.2462,75.2543,13700.0
2013-02-04 11:00:00,93.03,93.04,92.82,92.97,32100.0,75.2543,75.2624,75.0844,75.2058,32100.0
2013-02-04 11:10:00,92.94,93.02,92.71,92.76,18700.0,75.1815,75.2462,74.9955,75.0359,18700.0
2013-02-04 11:20:00,92.77,92.85,92.75,92.81,17000.0,75.044,75.1087,75.0278,75.0764,17000.0
2013-02-04 11:30:00,92.79,92.88,92.73,92.81,23000.0,75.0602,75.133,75.0116,75.0764,23000.0
2013-02-04 11:40:00,92.82,92.84,92.7,92.76,13600.0,75.0844,75.1006,74.9874,75.0359,13600.0
2013-02-04 11:50:00,92.76,92.76,92.52,92.59,25500.0,75.0359,75.0359,74.8418,74.8984,25500.0
2013-02-04 12:00:00,92.64,92.65,92.49,92.58,24600.0,74.9388,74.9469,74.8175,74.8903,24600.0
2013-02-04 12:10:00,92.59,92.71,92.59,92.67,21000.0,74.8984,74.9955,74.8984,74.9631,21000.0
2013-02-04 12:20:00,92.66,92.72,92.62,92.66,16000.0,74.955,75.0036,74.9227,74.955,16000.0
2013-02-04 12:30:00,92.63,92.74,92.63,92.74,11800.0,74.9308,75.0197,74.9308,75.0197,11800.0
2013-02-04 12:40:00,92.73,92.85,92.68,92.81,12100.0,75.0116,75.1087,74.9712,75.0764,12100.0
2013-02-04 12:50:00,92.84,92.91,92.76,92.76,10500.0,75.1006,75.1572,75.0359,75.0359,10500.0
2013-02-04 13:00:00,92.76,92.81,92.72,92.79,6400.0,75.0359,75.0764,75.0036,75.0602,6400.0
2013-02-04 13:10:00,92.79,92.89,92.77,92.78,7200.0,75.0602,75.1411,75.044,75.0521,7200.0
2013-02-04 13:20:00,92.82,92.95,92.81,92.81,9500.0,75.0844,75.1896,75.0764,75.0764,9500.0
2013-02-04 13:30:00,92.84,92.88,92.76,92.76,12700.0,75.1006,75.133,75.0359,75.0359,12700.0
2013-02-04 13:40:00,92.76,92.8,92.62,92.68,15100.0,75.0359,75.0683,74.9227,74.9712,15100.0
2013-02-04 13:50:00,92.68,92.8,92.65,92.77,11000.0,74.9712,75.0683,74.9469,75.044,11000.0
2013-02-04 14:00:00,92.78,92.85,92.74,92.8,17000.0,75.0521,75.1087,75.0197,75.0683,17000.0
2013-02-04 14:10:00,92.81,92.9,92.8,92.8,22500.0,75.0764,75.1492,75.0683,75.0683,22500.0
2013-02-04 14:20:00,92.8,92.87,92.7,92.87,20200.0,75.0683,75.1249,74.9874,75.1249,20200.0
2013-02-04 14:30:00,92.85,92.99,92.83,92.84,42400.0,75.1087,75.222,75.0925,75.1006,42400.0
2013-02-04 14:40:00,92.84,92.89,92.79,92.8,19700.0,75.1006,75.1411,75.0602,75.0683,19700.0
2013-02-04 14:50:00,92.81,92.92,92.7,92.86,13400.0,75.0764,75.1653,74.9874,75.1168,13400.0
2013-02-04 15:00:00,92.85,92.87,92.73,92.74,21600.0,75.1087,75.1249,75.0116,75.0197,21600.0
2013-02-04 15:10:00,92.73,92.82,92.7,92.81,32400.0,75.0116,75.0844,74.9874,75.0764,32400.0
2013-02-04 15:20:00,92.81,92.85,92.7,92.79,40500.0,75.0764,75.1087,74.9874,75.0602,40500.0
2013-02-04 15:30:00,92.78,92.82,92.58,92.6,41700.0,75.0521,75.0844,74.8903,74.9065,41700.0
2013-02-04 15:40:00,92.6,92.71,92.55,92.55,50900.0,74.9065,74.9955,74.866,74.866,50900.0
2013-02-04 15:50:00,92.54,92.61,92.45,92.51,99600.0,74.8579,74.9146,74.7851,74.8337,99600.0
2013-02-05 09:30:00,93.5,93.54,93.05,93.34,25600.0,75.6345,75.6669,75.2705,75.5051,25600.0
2013-02-05 09:40:00,93.35,93.61,93.3,93.53,81600.0,75.5132,75.7235,75.4727,75.6588,81600.0
2013-02-05 09:50:00,93.59,93.67,93.48,93.62,48000.0,75.7073,75.772,75.6183,75.7316,48000.0
2013-02-05 10:00:00,93.52,93.73,93.45,93.57,27300.0,75.6507,75.8206,75.5941,75.6911,27300.0
2013-02-05 10:10:00,93.57,93.67,93.43,93.55,40400.0,75.6911,75.772,75.5779,75.675,40400.0
2013-02-05 10:20:00,93.56,93.67,93.52,93.53,22000.0,75.6831,75.772,75.6507,75.6588,22000.0
2013-02-05 10:30:00,93.57,93.71,93.49,93.67,29400.0,75.6911,75.8044,75.6264,75.772,29400.0
2013-02-05 10:40:00,93.64,93.7,93.48,93.49,73400.0,75.7478,75.7963,75.6183,75.6264,73400.0
2013-02-05 10:50:00,93.5,93.63,93.49,93.58,44300.0,75.6345,75.7397,75.6264,75.6992,44300.0
2013-02-05 11:00:00,93.58,93.66,93.58,93.59,30200.0,75.6992,75.7639,75.6992,75.7073,30200.0
2013-02-05 11:10:00,93.61,93.64,93.55,93.59,45600.0,75.7235,75.7478,75.675,75.7073,45600.0
2013-02-05 11:20:00,93.56,93.7,93.5,93.56,24300.0,75.6831,75.7963,75.6345,75.6831,24300.0
2013-02-05 11:30:00,93.53,93.66,93.5,93.57,14300.0,75.6588,75.7639,75.6345,75.6911,14300.0
2013-02-05 11:40:00,93.57,93.61,93.41,93.43,15400.0,75.6911,75.7235,75.5617,75.5779,15400.0
2013-02-05 11:50:00,93.42,93.59,93.39,93.59,13400.0,75.5698,75.7073,75.5455,75.7073,13400.0
2013-02-05 12:00:00,93.58,93.7,93.51,93.61,11500.0,75.6992,75.7963,75.6426,75.7235,11500.0
2013-02-05 12:10:00,93.63,93.72,93.57,93.68,32000.0,75.7397,75.8125,75.6911,75.7801,32000.0
2013-02-05 12:20:00,93.68,93.71,93.57,93.61,26400.0,75.7801,75.8044,75.6911,75.7235,26400.0
2013-02-05 12:30:00,93.58,93.64,93.58,93.63,21700.0,75.6992,75.7478,75.6992,75.7397,21700.0
2013-02-05 12:40:00,93.62,93.74,93.6,93.68,43400.0,75.7316,75.8287,75.7154,75.7801,43400.0
2013-02-05 12:50:00,93.67,93.74,93.66,93.7,25400.0,75.772,75.8287,75.7639,75.7963,25400.0
2013-02-05 13:00:00,93.69,93.89,93.68,93.88,64300.0,75.7882,75.95,75.7801,75.9419,64300.0
2013-02-05 13:10:00,93.88,94.02,93.87,93.92,37700.0,75.9419,76.0552,75.9338,75.9743,37700.0
2013-02-05 13:20:00,93.88,93.95,93.85,93.92,32000.0,75.9419,75.9985,75.9176,75.9743,32000.0
2013-02-05 13:30:00,93.92,93.92,93.83,93.86,104800.0,75.9743,75.9743,75.9015,75.9257,104800.0
2013-02-05 13:40:00,93.88,93.98,93.86,93.98,53000.0,75.9419,76.0228,75.9257,76.0228,53000.0
2013-02-05 13:50:00,93.98,93.99,93.85,93.85,27600.0,76.0228,76.0309,75.9176,75.9176,27600.0
2013-02-05 14:00:00,93.87,93.91,93.85,93.88,24000.0,75.9338,75.9662,75.9176,75.9419,24000.0
2013-02-05 14:10:00,93.87,94.08,93.81,94.05,36700.0,75.9338,76.1037,75.8853,76.0794,36700.0
2013-02-05 14:20:00,94.05,94.15,94.04,94.09,47200.0,76.0794,76.1603,76.0713,76.1118,47200.0
2013-02-05 14:30:00,94.1,94.19,94.04,94.14,52400.0,76.1199,76.1927,76.0713,76.1522,52400.0
2013-02-05 14:40:00,94.12,94.14,94.01,94.09,14100.0,76.136,76.1522,76.0471,76.1118,14100.0
2013-02-05 14:50:00,94.08,94.14,94.02,94.14,14200.0,76.1037,76.1522,76.0552,76.1522,14200.0
2013-02-05 15:00:00,94.14,94.22,94.1,94.18,46200.0,76.1522,76.2169,76.1199,76.1846,46200.0
2013-02-05 15:10:00,94.2,94.36,94.13,94.13,39100.0,76.2008,76.3302,76.1441,76.1441,39100.0
2013-02-05 15:20:00,94.12,94.2,93.95,93.97,39100.0,76.136,76.2008,75.9985,76.0147,39100.0
2013-02-05 15:30:00,93.97,94.09,93.84,93.89,44500.0,76.0147,76.1118,75.9095,75.95,44500.0
2013-02-05 15:40:00,93.88,93.95,93.8,93.82,53200.0,75.9419,75.9985,75.8772,75.8934,53200.0
2013-02-05 15:50:00,93.81,93.98,93.8,93.94,110700.0,75.8853,76.0228,75.8772,75.9904,110700.0
2013-02-06 09:30:00,92.88,93.2,92.13,93.18,38700.0,75.4787,75.7387,74.8692,75.7225,38700.0
2013-02-06 09:40:00,93.22,93.22,92.73,92.84,28200.0,75.755,75.755,75.3568,75.4462,28200.0
2013-02-06 09:50:00,92.82,93.08,92.82,93.03,19400.0,75.4299,75.6412,75.4299,75.6006,19400.0
2013-02-06 10:00:00,93.04,93.04,92.94,93.02,16700.0,75.6087,75.6087,75.5275,75.5925,16700.0
2013-02-06 10:10:00,93.04,93.31,93.04,93.24,16800.0,75.6087,75.8281,75.6087,75.7713,16800.0
2013-02-06 10:20:00,93.23,93.39,93.2,93.25,15700.0,75.7631,75.8931,75.7387,75.7794,15700.0
2013-02-06 10:30:00,93.28,93.29,93.1,93.17,51000.0,75.8038,75.8119,75.6575,75.7144,51000.0
2013-02-06 10:40:00,93.21,93.29,93.18,93.2,22500.0,75.7469,75.8119,75.7225,75.7387,22500.0
2013-02-06 10:50:00,93.21,93.36,93.19,93.34,18400.0,75.7469,75.8688,75.7306,75.8525,18400.0
2013-02-06 11:00:00,93.37,93.49,93.35,93.48,25800.0,75.8769,75.9744,75.8606,75.9663,25800.0
2013-02-06 11:10:00,93.46,93.77,93.44,93.73,15300.0,75.95,76.202,75.9338,76.1694,15300.0
2013-02-06 11:20:00,93.74,93.83,93.73,93.83,12500.0,76.1776,76.2507,76.1694,76.2507,12500.0
2013-02-06 11:30:00,93.81,93.81,93.57,93.6,14800.0,76.2345,76.2345,76.0394,76.0638,14800.0
2013-02-06 11:40:00,93.64,93.68,93.51,93.6,17200.0,76.0963,76.1288,75.9907,76.0638,17200.0
2013-02-06 11:50:00,93.6,93.77,93.58,93.77,10800.0,76.0638,76.202,76.0476,76.202,10800.0
2013-02-06 12:00:00,93.76,93.78,93.66,93.73,9700.0,76.1938,76.2101,76.1126,76.1694,9700.0
2013-02-06 12:10:00,93.73,93.8,93.64,93.74,8200.0,76.1694,76.2263,76.0963,76.1776,8200.0
2013-02-06 12:20:00,93.73,93.8,93.51,93.51,19000.0,76.1694,76.2263,75.9907,75.9907,19000.0
2013-02-06 12:30:00,93.49,93.59,93.47,93.54,7000.0,75.9744,76.0557,75.9582,76.015,7000.0
2013-02-06 12:40:00,93.54,93.65,93.5,93.57,7800.0,76.015,76.1044,75.9825,76.0394,7800.0
2013-02-06 12:50:00,93.59,93.65,93.55,93.57,11200.0,76.0557,76.1044,76.0232,76.0394,11200.0
2013-02-06 13:00:00,93.56,93.57,93.42,93.42,6500.0,76.0313,76.0394,75.9175,75.9175,6500.0
2013-02-06 13:10:00,93.43,93.48,93.36,93.48,7600.0,75.9257,75.9663,75.8688,75.9663,7600.0
2013-02-06 13:20:00,93.48,93.48,93.2,93.23,17000.0,75.9663,75.9663,75.7387,75.7631,17000.0
2013-02-06 13:30:00,93.19,93.3,93.15,93.28,17200.0,75.7306,75.82,75.6981,75.8038,17200.0
2013-02-06 13:40:00,93.26,93.38,93.25,93.38,13200.0,75.7875,75.885,75.7794,75.885,13200.0
2013-02-06 13:50:00,93.37,93.38,93.22,93.25,20300.0,75.8769,75.885,75.755,75.7794,20300.0
2013-02-06 14:00:00,93.24,93.31,93.23,93.28,15900.0,75.7713,75.8281,75.7631,75.8038,15900.0
2013-02-06 14:10:00,93.3,93.36,93.27,93.31,9200.0,75.82,75.8688,75.7956,75.8281,9200.0
2013-02-06 14:20:00,93.3,93.52,93.3,93.51,12200.0,75.82,75.9988,75.82,75.9907,12200.0
2013-02-06 14:30:00,93.52,93.59,93.47,93.51,30400.0,75.9988,76.0557,75.9582,75.9907,30400.0
2013-02-06 14:40:00,93.53,93.59,93.51,93.55,24300.0,76.0069,76.0557,75.9907,76.0232,24300.0
2013-02-06 14:50:00,93.55,93.59,93.36,93.4,49000.0,76.0232,76.0557,75.8688,75.9013,49000.0
2013-02-06 15:00:00,93.4,93.52,93.38,93.52,30200.0,75.9013,75.9988,75.885,75.9988,30200.0
2013-02-06 15:10:00,93.52,93.55,93.43,93.46,28600.0,75.9988,76.0232,75.9257,75.95,28600.0
2013-02-06 15:20:00,93.47,93.55,93.46,93.55,29200.0,75.9582,76.0232,75.95,76.0232,29200.0
2013-02-06 15:30:00,93.55,93.55,93.37,93.37,31100.0,76.0232,76.0232,75.8769,75.8769,31100.0
2013-02-06 15:40:00,93.38,93.43,93.28,93.28,57500.0,75.885,75.9257,75.8038,75.8038,57500.0
2013-02-06 15:50:00,93.29,93.48,93.28,93.45,134800.0,75.8119,75.9663,75.8038,75.9419,134800.0
2013-02-07 09:30:00,93.68,94.64,93.67,93.98,60900.0,76.1288,76.909,76.1207,76.3726,60900.0
2013-02-07 09:40:00,93.96,94.15,93.78,94.15,29300.0,76.3564,76.5108,76.2101,76.5108,29300.0
2013-02-07 09:50:00,94.16,94.17,93.93,93.95,13500.0,76.5189,76.527,76.332,76.3482,13500.0
2013-02-07 10:00:00,94.01,94.02,93.89,93.9,15700.0,76.397,76.4051,76.2995,76.3076,15700.0
2013-02-07 10:10:00,93.89,93.89,93.59,93.79,13000.0,76.2995,76.2995,76.0557,76.2182,13000.0
2013-02-07 10:20:00,93.8,93.83,93.28,93.28,24600.0,76.2263,76.2507,75.8038,75.8038,24600.0
2013-02-07 10:30:00,93.29,93.45,93.24,93.45,30600.0,75.8119,75.9419,75.7713,75.9419,30600.0
2013-02-07 10:40:00,93.46,93.58,93.42,93.5,79200.0,75.95,76.0476,75.9175,75.9825,79200.0
2013-02-07 10:50:00,93.51,93.58,93.43,93.58,26700.0,75.9907,76.0476,75.9257,76.0476,26700.0
2013-02-07 11:00:00,93.57,93.6,93.32,93.59,24000.0,76.0394,76.0638,75.8363,76.0557,24000.0
2013-02-07 11:10:00,93.58,93.59,93.53,93.56,16300.0,76.0476,76.0557,76.0069,76.0313,16300.0
2013-02-07 11:20:00,93.51,93.53,93.36,93.4,11700.0,75.9907,76.0069,75.8688,75.9013,11700.0
2013-02-07 11:30:00,93.41,93.41,93.22,93.24,14200.0,75.9094,75.9094,75.755,75.7713,14200.0
2013-02-07 11:40:00,93.23,93.23,93.08,93.18,19100.0,75.7631,75.7631,75.6412,75.7225,19100.0
2013-02-07 11:50:00,93.16,93.2,93.06,93.12,10300.0,75.7062,75.7387,75.625,75.6737,10300.0
2013-02-07 12:00:00,93.1,93.42,93.09,93.4,27100.0,75.6575,75.9175,75.6494,75.9013,27100.0
2013-02-07 12:10:00,93.41,93.5,93.39,93.45,15700.0,75.9094,75.9825,75.8931,75.9419,15700.0
2013-02-07 12:20:00,93.42,93.67,93.42,93.67,16700.0,75.9175,76.1207,75.9175,76.1207,16700.0
2013-02-07 12:30:00,93.68,93.77,93.66,93.72,26300.0,76.1288,76.202,76.1126,76.1613,26300.0
2013-02-07 12:40:00,93.75,93.78,93.56,93.64,35600.0,76.1857,76.2101,76.0313,76.0963,35600.0
2013-02-07 12:50:00,93.63,93.63,93.46,93.46,7300.0,76.0882,76.0882,75.95,75.95,7300.0
2013-02-07 13:00:00,93.49,93.58,93.37,93.39,33100.0,75.9744,76.0476,75.8769,75.8931,33100.0
2013-02-07 13:10:00,93.37,93.49,93.37,93.47,11800.0,75.8769,75.9744,75.8769,75.9582,11800.0
2013-02-07 13:20:00,93.45,93.59,93.41,93.59,10700.0,75.9419,76.0557,75.9094,76.0557,10700.0
2013-02-07 13:30:00,93.56,93.57,93.45,93.5,10800.0,76.0313,76.0394,75.9419,75.9825,10800.0
2013-02-07 13:40:00,93.48,93.78,93.48,93.76,15700.0,75.9663,76.2101,75.9663,76.1938,15700.0
2013-02-07 13:50:00,93.76,93.89,93.75,93.88,10900.0,76.1938,76.2995,76.1857,76.2913,10900.0
2013-02-07 14:00:00,93.88,93.95,93.73,93.75,16000.0,76.2913,76.3482,76.1694,76.1857,16000.0
2013-02-07 14:10:00,93.76,93.86,93.75,93.84,15300.0,76.1938,76.2751,76.1857,76.2588,15300.0
2013-02-07 14:20:00,93.84,93.86,93.69,93.84,14500.0,76.2588,76.2751,76.1369,76.2588,14500.0
2013-02-07 14:30:00,93.85,93.86,93.58,93.58,15300.0,76.267,76.2751,76.0476,76.0476,15300.0
2013-02-07 14:40:00,93.58,93.71,93.57,93.71,11000.0,76.0476,76.1532,76.0394,76.1532,11000.0
2013-02-07 14:50:00,93.71,93.78,93.63,93.76,14100.0,76.1532,76.2101,76.0882,76.1938,14100.0
2013-02-07 15:00:00,93.74,93.88,93.65,93.8,36800.0,76.1776,76.2913,76.1044,76.2263,36800.0
2013-02-07 15:10:00,93.77,93.77,93.61,93.68,32500.0,76.202,76.202,76.0719,76.1288,32500.0
2013-02-07 15:20:00,93.68,93.69,93.56,93.62,18500.0,76.1288,76.1369,76.0313,76.0801,18500.0
2013-02-07 15:30:00,93.64,93.69,93.5,93.64,27200.0,76.0963,76.1369,75.9825,76.0963,27200.0
2013-02-07 15:40:00,93.66,93.77,93.63,93.77,38400.0,76.1126,76.202,76.0882,76.202,38400.0
2013-02-07 15:50:00,93.77,93.84,93.63,93.83,90900.0,76.202,76.2588,76.0882,76.2507,90900.0
2013-02-08 09:30:00,93.83,94.33,93.69,94.33,18100.0,76.2507,76.657,76.1369,76.657,18100.0
2013-02-08 09:40:00,94.44,94.48,93.91,93.93,19100.0,76.7464,76.7789,76.3157,76.332,19100.0
2013-02-08 09:50:00,93.91,94.31,93.91,94.21,8300.0,76.3157,76.6408,76.3157,76.5595,8300.0
2013-02-08 10:00:00,94.19,94.31,94.09,94.11,10400.0,76.5433,76.6408,76.462,76.4783,10400.0
2013-02-08 10:10:00,94.08,94.12,93.99,94.02,10700.0,76.4539,76.4864,76.3807,76.4051,10700.0
2013-02-08 10:20:00,94.05,94.14,93.96,94.06,12400.0,76.4295,76.5026,76.3564,76.4376,12400.0
2013-02-08 10:30:00,94.07,94.36,94.02,94.3,19700.0,76.4457,76.6814,76.4051,76.6327,19700.0
2013-02-08 10:40:00,94.28,94.29,94.18,94.24,7500.0,76.6164,76.6245,76.5351,76.5839,7500.0
2013-02-08 10:50:00,94.26,94.32,94.15,94.15,18900.0,76.6002,76.6489,76.5108,76.5108,18900.0
2013-02-08 11:00:00,94.11,94.11,93.92,93.98,8100.0,76.4783,76.4783,76.3239,76.3726,8100.0
2013-02-08 11:10:00,94.0,94.0,93.92,93.94,4700.0,76.3889,76.3889,76.3239,76.3401,4700.0
2013-02-08 11:20:00,93.99,93.99,93.88,93.92,5400.0,76.3807,76.3807,76.2913,76.3239,5400.0
2013-02-08 11:30:00,93.91,94.04,93.88,94.04,11300.0,76.3157,76.4214,76.2913,76.4214,11300.0
2013-02-08 11:40:00,94.06,94.15,93.98,94.03,13800.0,76.4376,76.5108,76.3726,76.4132,13800.0
2013-02-08 11:50:00,94.03,94.24,94.02,94.24,11500.0,76.4132,76.5839,76.4051,76.5839,11500.0
2013-02-08 12:00:00,94.24,94.28,94.22,94.25,8300.0,76.5839,76.6164,76.5676,76.592,8300.0
2013-02-08 12:10:00,94.23,94.28,94.18,94.2,14000.0,76.5758,76.6164,76.5351,76.5514,14000.0
2013-02-08 12:20:00,94.23,94.24,94.11,94.16,9400.0,76.5758,76.5839,76.4783,76.5189,9400.0
2013-02-08 12:30:00,94.16,94.19,94.03,94.06,10400.0,76.5189,76.5433,76.4132,76.4376,10400.0
2013-02-08 12:40:00,94.1,94.22,94.08,94.2,5600.0,76.4701,76.5676,76.4539,76.5514,5600.0
2013-02-08 12:50:00,94.22,94.24,94.15,94.17,6000.0,76.5676,76.5839,76.5108,76.527,6000.0
2013-02-08 13:00:00,94.2,94.26,94.17,94.18,7700.0,76.5514,76.6002,76.527,76.5351,7700.0
2013-02-08 13:10:00,94.15,94.15,94.0,94.0,6700.0,76.5108,76.5108,76.3889,76.3889,6700.0
2013-02-08 13:20:00,93.99,94.08,93.98,94.03,7000.0,76.3807,76.4539,76.3726,76.4132,7000.0
2013-02-08 13:30:00,94.04,94.12,94.02,94.06,5000.0,76.4214,76.4864,76.4051,76.4376,5000.0
2013-02-08 13:40:00,94.09,94.16,94.05,94.07,7700.0,76.462,76.5189,76.4295,76.4457,7700.0
2013-02-08 13:50:00,94.06,94.09,94.0,94.02,6600.0,76.4376,76.462,76.3889,76.4051,6600.0
2013-02-08 14:00:00,94.01,94.11,93.98,94.09,5500.0,76.397,76.4783,76.3726,76.462,5500.0
2013-02-08 14:10:00,94.12,94.19,94.09,94.18,7100.0,76.4864,76.5433,76.462,76.5351,7100.0
2013-02-08 14:20:00,94.17,94.23,94.12,94.2,9700.0,76.527,76.5758,76.4864,76.5514,9700.0
2013-02-08 14:30:00,94.18,94.22,94.09,94.19,23400.0,76.5351,76.5676,76.462,76.5433,23400.0
2013-02-08 14:40:00,94.2,94.28,94.2,94.22,6500.0,76.5514,76.6164,76.5514,76.5676,6500.0
2013-02-08 14:50:00,94.22,94.22,94.08,94.16,10800.0,76.5676,76.5676,76.4539,76.5189,10800.0
2013-02-08 15:00:00,94.15,94.21,94.13,94.18,13100.0,76.5108,76.5595,76.4945,76.5351,13100.0
2013-02-08 15:10:00,94.18,94.23,94.17,94.2,12900.0,76.5351,76.5758,76.527,76.5514,12900.0
2013-02-08 15:20:00,94.19,94.22,94.1,94.13,11800.0,76.5433,76.5676,76.4701,76.4945,11800.0
2013-02-08 15:30:00,94.13,94.15,94.02,94.14,19800.0,76.4945,76.5108,76.4051,76.5026,19800.0
2013-02-08 15:40:00,94.11,94.31,94.1,94.27,38000.0,76.4783,76.6408,76.4701,76.6083,38000.0
2013-02-08 15:50:00,94.28,94.35,94.19,94.3,75500.0,76.6164,76.6733,76.5433,76.6327,75500.0
2013-02-11 09:30:00,94.1,94.5,93.43,94.37,35600.0,76.4701,76.7952,75.9257,76.6895,35600.0
2013-02-11 09:40:00,94.4,94.41,93.84,93.89,18200.0,76.7139,76.722,76.2588,76.2995,18200.0
2013-02-11 09:50:00,93.88,94.09,93.8,94.08,11200.0,76.2913,76.462,76.2263,76.4539,11200.0
2013-02-11 10:00:00,94.06,94.21,94.06,94.15,10000.0,76.4376,76.5595,76.4376,76.5108,10000.0
2013-02-11 10:10:00,94.13,94.18,93.78,93.81,12700.0,76.4945,76.5351,76.2101,76.2345,12700.0
2013-02-11 10:20:00,93.82,93.91,93.77,93.86,7300.0,76.2426,76.3157,76.202,76.2751,7300.0
2013-02-11 10:30:00,93.85,93.91,93.76,93.84,13900.0,76.267,76.3157,76.1938,76.2588,13900.0
2013-02-11 10:40:00,93.86,94.05,93.86,94.04,6400.0,76.2751,76.4295,76.2751,76.4214,6400.0
2013-02-11 10:50:00,94.03,94.22,94.01,94.22,17000.0,76.4132,76.5676,76.397,76.5676,17000.0
2013-02-11 11:00:00,94.26,94.3,94.19,94.3,13100.0,76.6002,76.6327,76.5433,76.6327,13100.0
2013-02-11 11:10:00,94.3,94.34,94.26,94.34,13400.0,76.6327,76.6652,76.6002,76.6652,13400.0
2013-02-11 11:20:00,94.34,94.4,94.3,94.36,12100.0,76.6652,76.7139,76.6327,76.6814,12100.0
2013-02-11 11:30:00,94.38,94.47,94.38,94.46,13400.0,76.6977,76.7708,76.6977,76.7627,13400.0
2013-02-11 11:40:00,94.43,94.43,94.36,94.38,8300.0,76.7383,76.7383,76.6814,76.6977,8300.0
2013-02-11 11:50:00,94.38,94.43,94.31,94.35,11900.0,76.6977,76.7383,76.6408,76.6733,11900.0
2013-02-11 12:00:00,94.38,94.48,94.34,94.41,10800.0,76.6977,76.7789,76.6652,76.722,10800.0
2013-02-11 12:10:00,94.39,94.45,94.39,94.43,14600.0,76.7058,76.7546,76.7058,76.7383,14600.0
2013-02-11 12:20:00,94.4,94.47,94.38,94.38,16500.0,76.7139,76.7708,76.6977,76.6977,16500.0
2013-02-11 12:30:00,94.36,94.36,94.22,94.28,4800.0,76.6814,76.6814,76.5676,76.6164,4800.0
2013-02-11 12:40:00,94.29,94.32,94.19,94.19,6700.0,76.6245,76.6489,76.5433,76.5433,6700.0
2013-02-11 12:50:00,94.19,94.28,94.18,94.21,5300.0,76.5433,76.6164,76.5351,76.5595,5300.0
2013-02-11 13:00:00,94.23,94.42,94.23,94.25,29600.0,76.5758,76.7302,76.5758,76.592,29600.0
2013-02-11 13:10:00,94.25,94.3,94.18,94.22,6200.0,76.592,76.6327,76.5351,76.5676,6200.0
2013-02-11 13:20:00,94.19,94.29,94.14,94.29,13600.0,76.5433,76.6245,76.5026,76.6245,13600.0
2013-02-11 13:30:00,94.29,94.34,94.29,94.32,6100.0,76.6245,76.6652,76.6245,76.6489,6100.0
2013-02-11 13:40:00,94.33,94.42,94.33,94.42,14800.0,76.657,76.7302,76.657,76.7302,14800.0
2013-02-11 13:50:00,94.42,94.44,94.34,94.44,13000.0,76.7302,76.7464,76.6652,76.7464,13000.0
2013-02-11 14:00:00,94.43,94.45,94.39,94.45,11700.0,76.7383,76.7546,76.7058,76.7546,11700.0
2013-02-11 14:10:00,94.44,94.46,94.29,94.34,21100.0,76.7464,76.7627,76.6245,76.6652,21100.0
2013-02-11 14:20:00,94.32,94.38,94.24,94.28,18600.0,76.6489,76.6977,76.5839,76.6164,18600.0
2013-02-11 14:30:00,94.26,94.34,94.23,94.31,20400.0,76.6002,76.6652,76.5758,76.6408,20400.0
2013-02-11 14:40:00,94.3,94.38,94.3,94.37,10400.0,76.6327,76.6977,76.6327,76.6895,10400.0
2013-02-11 14:50:00,94.38,94.44,94.34,94.4,13400.0,76.6977,76.7464,76.6652,76.7139,13400.0
2013-02-11 15:00:00,94.4,94.49,94.39,94.45,16200.0,76.7139,76.7871,76.7058,76.7546,16200.0
2013-02-11 15:10:00,94.45,94.48,94.41,94.46,14500.0,76.7546,76.7789,76.722,76.7627,14500.0
2013-02-11 15:20:00,94.46,94.47,94.33,94.37,13400.0,76.7627,76.7708,76.657,76.6895,13400.0
2013-02-11 15:30:00,94.36,94.4,94.32,94.37,23800.0,76.6814,76.7139,76.6489,76.6895,23800.0
2013-02-11 15:40:00,94.37,94.57,94.37,94.56,41400.0,76.6895,76.8521,76.6895,76.8439,41400.0
2013-02-11 15:50:00,94.54,94.54,94.36,94.39,49200.0,76.8277,76.8277,76.6814,76.7058,49200.0
2013-02-12 09:30:00,94.28,94.68,93.95,94.49,15300.0,76.6164,76.9415,76.3482,76.7871,15300.0
2013-02-12 09:40:00,94.51,94.69,94.44,94.55,19400.0,76.8033,76.9496,76.7464,76.8358,19400.0
2013-02-12 09:50:00,94.52,94.74,94.45,94.57,16200.0,76.8114,76.9902,76.7546,76.8521,16200.0
2013-02-12 10:00:00,94.61,94.66,94.52,94.58,12800.0,76.8846,76.9252,76.8114,76.8602,12800.0
2013-02-12 10:10:00,94.57,94.68,94.51,94.59,13700.0,76.8521,76.9415,76.8033,76.8683,13700.0
2013-02-12 10:20:00,94.59,94.7,94.51,94.6,11900.0,76.8683,76.9577,76.8033,76.8765,11900.0
2013-02-12 10:30:00,94.59,94.65,94.54,94.64,10600.0,76.8683,76.9171,76.8277,76.909,10600.0
2013-02-12 10:40:00,94.64,94.75,94.59,94.68,12400.0,76.909,76.9983,76.8683,76.9415,12400.0
2013-02-12 10:50:00,94.7,94.83,94.64,94.79,10800.0,76.9577,77.0634,76.909,77.0309,10800.0
2013-02-12 11:00:00,94.83,94.84,94.75,94.77,9400.0,77.0634,77.0715,76.9983,77.0146,9400.0
2013-02-12 11:10:00,94.79,94.79,94.7,94.77,12500.0,77.0309,77.0309,76.9577,77.0146,12500.0
2013-02-12 11:20:00,94.81,94.87,94.78,94.85,11000.0,77.0471,77.0959,77.0227,77.0796,11000.0
2013-02-12 11:30:00,94.87,94.93,94.85,94.89,14600.0,77.0959,77.1446,77.0796,77.1121,14600.0
2013-02-12 11:40:00,94.87,94.88,94.83,94.85,13300.0,77.0959,77.104,77.0634,77.0796,13300.0
2013-02-12 11:50:00,94.86,94.86,94.76,94.82,16800.0,77.0877,77.0877,77.0065,77.0552,16800.0
2013-02-12 12:00:00,94.81,94.86,94.74,94.79,13900.0,77.0471,77.0877,76.9902,77.0309,13900.0
2013-02-12 12:10:00,94.76,94.87,94.75,94.82,11000.0,77.0065,77.0959,76.9983,77.0552,11000.0
2013-02-12 12:20:00,94.82,94.93,94.8,94.93,16900.0,77.0552,77.1446,77.039,77.1446,16900.0
2013-02-12 12:30:00,94.92,95.26,94.89,95.06,156800.0,77.1365,77.4128,77.1121,77.2503,156800.0
2013-02-12 12:40:00,95.06,95.22,95.01,95.18,82200.0,77.2503,77.3803,77.2096,77.3478,82200.0
2013-02-12 12:50:00,95.2,95.38,95.14,95.34,99900.0,77.364,77.5103,77.3153,77.4778,99900.0
2013-02-12 13:00:00,95.34,95.42,95.32,95.33,15100.0,77.4778,77.5428,77.4616,77.4697,15100.0
2013-02-12 13:10:00,95.36,95.36,95.27,95.33,9900.0,77.4941,77.4941,77.4209,77.4697,9900.0
2013-02-12 13:20:00,95.33,95.44,95.27,95.27,13200.0,77.4697,77.5591,77.4209,77.4209,13200.0
2013-02-12 13:30:00,95.28,95.42,95.22,95.4,33400.0,77.4291,77.5428,77.3803,77.5266,33400.0
2013-02-12 13:40:00,95.4,95.41,95.23,95.25,18300.0,77.5266,77.5347,77.3884,77.4047,18300.0
2013-02-12 13:50:00,95.26,95.36,95.24,95.33,21400.0,77.4128,77.4941,77.3965,77.4697,21400.0
2013-02-12 14:00:00,95.33,95.56,95.33,95.49,47700.0,77.4697,77.6566,77.4697,77.5997,47700.0
2013-02-12 14:10:00,95.49,95.59,95.42,95.58,26100.0,77.5997,77.681,77.5428,77.6728,26100.0
2013-02-12 14:20:00,95.56,95.56,95.25,95.29,13100.0,77.6566,77.6566,77.4047,77.4372,13100.0
2013-02-12 14:30:00,95.3,95.3,95.1,95.13,42200.0,77.4453,77.4453,77.2828,77.3072,42200.0
2013-02-12 14:40:00,95.13,95.13,95.04,95.05,18100.0,77.3072,77.3072,77.234,77.2421,18100.0
2013-02-12 14:50:00,95.02,95.06,94.95,94.98,23500.0,77.2178,77.2503,77.1609,77.1853,23500.0
2013-02-12 15:00:00,94.97,95.09,94.97,95.04,31100.0,77.1771,77.2746,77.1771,77.234,31100.0
2013-02-12 15:10:00,95.05,95.11,95.02,95.11,11500.0,77.2421,77.2909,77.2178,77.2909,11500.0
2013-02-12 15:20:00,95.11,95.11,94.95,95.06,24600.0,77.2909,77.2909,77.1609,77.2503,24600.0
2013-02-12 15:30:00,95.04,95.13,95.01,95.1,33200.0,77.234,77.3072,77.2096,77.2828,33200.0
2013-02-12 15:40:00,95.11,95.16,95.05,95.06,41200.0,77.2909,77.3315,77.2421,77.2503,41200.0
2013-02-12 15:50:00,95.05,95.18,95.04,95.18,72800.0,77.2421,77.3478,77.234,77.3478,72800.0
2013-02-13 09:30:00,95.6,96.49,95.37,96.28,91000.0,77.6891,78.4124,77.5022,78.2417,91000.0
2013-02-13 09:40:00,96.29,96.56,96.26,96.37,55000.0,78.2498,78.4692,78.2254,78.3148,55000.0
2013-02-13 09:50:00,96.31,96.33,95.63,95.68,83200.0,78.2661,78.2823,77.7135,77.7541,83200.0
2013-02-13 10:00:00,95.69,95.86,95.68,95.83,34100.0,77.7622,77.9004,77.7541,77.876,34100.0
2013-02-13 10:10:00,95.87,96.25,95.87,96.22,42500.0,77.9085,78.2173,77.9085,78.1929,42500.0
2013-02-13 10:20:00,96.18,96.27,96.18,96.19,28800.0,78.1604,78.2336,78.1604,78.1686,28800.0
2013-02-13 10:30:00,96.21,96.44,96.19,96.42,43100.0,78.1848,78.3717,78.1686,78.3555,43100.0
2013-02-13 10:40:00,96.42,96.43,95.95,96.08,37000.0,78.3555,78.3636,77.9735,78.0792,37000.0
2013-02-13 10:50:00,96.08,96.22,95.88,96.09,62800.0,78.0792,78.1929,77.9166,78.0873,62800.0
2013-02-13 11:00:00,96.07,96.08,95.92,96.06,23500.0,78.071,78.0792,77.9491,78.0629,23500.0
2013-02-13 11:10:00,96.06,96.24,96.03,96.12,55900.0,78.0629,78.2092,78.0385,78.1117,55900.0
2013-02-13 11:20:00,96.12,96.22,96.03,96.19,35300.0,78.1117,78.1929,78.0385,78.1686,35300.0
2013-02-13 11:30:00,96.17,96.34,96.12,96.18,91200.0,78.1523,78.2905,78.1117,78.1604,91200.0
2013-02-13 11:40:00,96.19,96.22,95.91,95.94,50200.0,78.1686,78.1929,77.941,77.9654,50200.0
2013-02-13 11:50:00,95.95,96.01,95.9,96.0,25200.0,77.9735,78.0223,77.9329,78.0142,25200.0
2013-02-13 12:00:00,96.0,96.18,95.96,96.12,70700.0,78.0142,78.1604,77.9817,78.1117,70700.0
2013-02-13 12:10:00,96.14,96.27,96.13,96.25,13400.0,78.1279,78.2336,78.1198,78.2173,13400.0
2013-02-13 12:20:00,96.26,96.26,96.06,96.08,17300.0,78.2254,78.2254,78.0629,78.0792,17300.0
2013-02-13 12:30:00,96.08,96.11,96.03,96.03,11900.0,78.0792,78.1035,78.0385,78.0385,11900.0
2013-02-13 12:40:00,96.05,96.12,96.04,96.08,18900.0,78.0548,78.1117,78.0467,78.0792,18900.0
2013-02-13 12:50:00,96.08,96.19,96.08,96.17,26600.0,78.0792,78.1686,78.0792,78.1523,26600.0
2013-02-13 13:00:00,96.16,96.17,96.1,96.16,24700.0,78.1442,78.1523,78.0954,78.1442,24700.0
2013-02-13 13:10:00,96.14,96.19,96.13,96.18,19800.0,78.1279,78.1686,78.1198,78.1604,19800.0
2013-02-13 13:20:00,96.18,96.18,96.03,96.12,20500.0,78.1604,78.1604,78.0385,78.1117,20500.0
2013-02-13 13:30:00,96.12,96.18,96.03,96.15,37000.0,78.1117,78.1604,78.0385,78.1361,37000.0
2013-02-13 13:40:00,96.15,96.2,96.12,96.19,26000.0,78.1361,78.1767,78.1117,78.1686,26000.0
2013-02-13 13:50:00,96.17,96.2,96.14,96.16,16600.0,78.1523,78.1767,78.1279,78.1442,16600.0
2013-02-13 14:00:00,96.15,96.27,96.15,96.2,17900.0,78.1361,78.2336,78.1361,78.1767,17900.0
2013-02-13 14:10:00,96.21,96.24,96.13,96.13,20300.0,78.1848,78.2092,78.1198,78.1198,20300.0
2013-02-13 14:20:00,96.13,96.24,96.09,96.11,18100.0,78.1198,78.2092,78.0873,78.1035,18100.0
2013-02-13 14:30:00,96.1,96.11,95.92,96.03,20200.0,78.0954,78.1035,77.9491,78.0385,20200.0
2013-02-13 14:40:00,96.03,96.09,96.03,96.06,15200.0,78.0385,78.0873,78.0385,78.0629,15200.0
2013-02-13 14:50:00,96.06,96.13,96.05,96.09,22900.0,78.0629,78.1198,78.0548,78.0873,22900.0
2013-02-13 15:00:00,96.09,96.12,95.9,95.99,43100.0,78.0873,78.1117,77.9329,78.006,43100.0
2013-02-13 15:10:00,95.99,96.01,95.95,95.96,21000.0,78.006,78.0223,77.9735,77.9817,21000.0
2013-02-13 15:20:00,95.97,96.13,95.97,96.05,30800.0,77.9898,78.1198,77.9898,78.0548,30800.0
2013-02-13 15:30:00,96.06,96.11,95.98,96.02,38700.0,78.0629,78.1035,77.9979,78.0304,38700.0
2013-02-13 15:40:00,96.02,96.19,96.02,96.11,67600.0,78.0304,78.1686,78.0304,78.1035,67600.0
2013-02-13 15:50:00,96.13,96.34,96.08,96.33,94600.0,78.1198,78.2905,78.0792,78.2823,94600.0
2013-02-14 09:30:00,95.77,96.3,95.53,96.23,38300.0,77.8272,78.258,77.6322,78.2011,38300.0
2013-02-14 09:40:00,96.17,96.42,96.03,96.35,17100.0,78.1523,78.3555,78.0385,78.2986,17100.0
2013-02-14 09:50:00,96.35,96.51,96.3,96.51,37500.0,78.2986,78.4286,78.258,78.4286,37500.0
2013-02-14 10:00:00,96.49,96.52,96.37,96.48,35500.0,78.4124,78.4367,78.3148,78.4042,35500.0
2013-02-14 10:10:00,96.52,96.59,96.47,96.52,40400.0,78.4367,78.4936,78.3961,78.4367,40400.0
2013-02-14 10:20:00,96.58,96.76,96.56,96.73,18700.0,78.4855,78.6318,78.4692,78.6074,18700.0
2013-02-14 10:30:00,96.69,96.78,96.59,96.77,21100.0,78.5749,78.648,78.4936,78.6399,21100.0
2013-02-14 10:40:00,96.78,97.0,96.76,96.96,29100.0,78.648,78.8268,78.6318,78.7943,29100.0
2013-02-14 10:50:00,96.96,97.03,96.93,96.95,32100.0,78.7943,78.8512,78.7699,78.7862,32100.0
2013-02-14 11:00:00,96.95,96.96,96.79,96.79,19900.0,78.7862,78.7943,78.6561,78.6561,19900.0
2013-02-14 11:10:00,96.81,96.87,96.8,96.82,7600.0,78.6724,78.7212,78.6643,78.6805,7600.0
2013-02-14 11:20:00,96.81,96.84,96.76,96.79,21400.0,78.6724,78.6968,78.6318,78.6561,21400.0
2013-02-14 11:30:00,96.75,96.83,96.69,96.78,11700.0,78.6236,78.6887,78.5749,78.648,11700.0
2013-02-14 11:40:00,96.8,96.8,96.73,96.74,11700.0,78.6643,78.6643,78.6074,78.6155,11700.0
2013-02-14 11:50:00,96.74,96.82,96.71,96.82,21300.0,78.6155,78.6805,78.5911,78.6805,21300.0
2013-02-14 12:00:00,96.82,96.83,96.74,96.79,9100.0,78.6805,78.6887,78.6155,78.6561,9100.0
2013-02-14 12:10:00,96.79,96.85,96.74,96.78,19800.0,78.6561,78.7049,78.6155,78.648,19800.0
2013-02-14 12:20:00,96.78,96.79,96.67,96.69,10600.0,78.648,78.6561,78.5586,78.5749,10600.0
2013-02-14 12:30:00,96.67,96.69,96.61,96.66,9900.0,78.5586,78.5749,78.5099,78.5505,9900.0
2013-02-14 12:40:00,96.68,96.75,96.63,96.75,7600.0,78.5668,78.6236,78.5261,78.6236,7600.0
2013-02-14 12:50:00,96.74,96.81,96.69,96.79,6000.0,78.6155,78.6724,78.5749,78.6561,6000.0
2013-02-14 13:00:00,96.79,96.82,96.74,96.76,6200.0,78.6561,78.6805,78.6155,78.6318,6200.0
2013-02-14 13:10:00,96.76,96.81,96.61,96.63,8100.0,78.6318,78.6724,78.5099,78.5261,8100.0
2013-02-14 13:20:00,96.66,96.66,96.51,96.54,10700.0,78.5505,78.5505,78.4286,78.453,10700.0
2013-02-14 13:30:00,96.53,96.58,96.43,96.43,8900.0,78.4449,78.4855,78.3636,78.3636,8900.0
2013-02-14 13:40:00,96.4,96.51,96.39,96.51,8500.0,78.3392,78.4286,78.3311,78.4286,8500.0
2013-02-14 13:50:00,96.51,96.62,96.49,96.55,9000.0,78.4286,78.518,78.4124,78.4611,9000.0
2013-02-14 14:00:00,96.54,96.54,96.41,96.45,29200.0,78.453,78.453,78.3473,78.3798,29200.0
2013-02-14 14:10:00,96.47,96.52,96.4,96.49,23200.0,78.3961,78.4367,78.3392,78.4124,23200.0
2013-02-14 14:20:00,96.51,96.62,96.51,96.58,12300.0,78.4286,78.518,78.4286,78.4855,12300.0
2013-02-14 14:30:00,96.58,96.61,96.53,96.58,10200.0,78.4855,78.5099,78.4449,78.4855,10200.0
2013-02-14 14:40:00,96.57,96.57,96.35,96.36,26300.0,78.4774,78.4774,78.2986,78.3067,26300.0
2013-02-14 14:50:00,96.36,96.48,96.36,96.45,16100.0,78.3067,78.4042,78.3067,78.3798,16100.0
2013-02-14 15:00:00,96.45,96.46,96.31,96.38,25400.0,78.3798,78.388,78.2661,78.323,25400.0
2013-02-14 15:10:00,96.41,96.47,96.35,96.45,18300.0,78.3473,78.3961,78.2986,78.3798,18300.0
2013-02-14 15:20:00,96.42,96.45,96.39,96.4,22500.0,78.3555,78.3798,78.3311,78.3392,22500.0
2013-02-14 15:30:00,96.41,96.43,96.34,96.4,28000.0,78.3473,78.3636,78.2905,78.3392,28000.0
2013-02-14 15:40:00,96.4,96.4,96.22,96.23,53200.0,78.3392,78.3392,78.1929,78.2011,53200.0
2013-02-14 15:50:00,96.23,96.33,96.19,96.33,93800.0,78.2011,78.2823,78.1686,78.2823,93800.0
2013-02-15 09:30:00,96.27,97.29,96.14,96.26,134200.0,78.2336,79.0625,78.1279,78.2254,134200.0
2013-02-15 09:40:00,96.2,96.26,96.01,96.02,18300.0,78.1767,78.2254,78.0223,78.0304,18300.0
2013-02-15 09:50:00,96.07,96.13,95.94,96.02,13200.0,78.071,78.1198,77.9654,78.0304,13200.0
2013-02-15 10:00:00,96.06,96.22,96.02,96.15,14000.0,78.0629,78.1929,78.0304,78.1361,14000.0
2013-02-15 10:10:00,96.14,96.31,96.11,96.11,17500.0,78.1279,78.2661,78.1035,78.1035,17500.0
2013-02-15 10:20:00,96.17,96.17,95.84,95.88,13700.0,78.1523,78.1523,77.8841,77.9166,13700.0
2013-02-15 10:30:00,95.85,95.87,95.77,95.83,11000.0,77.8923,77.9085,77.8272,77.876,11000.0
2013-02-15 10:40:00,95.82,95.91,95.71,95.91,9900.0,77.8679,77.941,77.7785,77.941,9900.0
2013-02-15 10:50:00,95.91,96.2,95.9,96.16,12500.0,77.941,78.1767,77.9329,78.1442,12500.0
2013-02-15 11:00:00,96.16,96.22,96.1,96.17,12000.0,78.1442,78.1929,78.0954,78.1523,12000.0
2013-02-15 11:10:00,96.15,96.29,96.06,96.2,38400.0,78.1361,78.2498,78.0629,78.1767,38400.0
2013-02-15 11:20:00,96.18,96.22,96.15,96.21,40200.0,78.1604,78.1929,78.1361,78.1848,40200.0
2013-02-15 11:30:00,96.18,96.28,96.17,96.2,12300.0,78.1604,78.2417,78.1523,78.1767,12300.0
2013-02-15 11:40:00,96.22,96.22,96.01,96.08,24600.0,78.1929,78.1929,78.0223,78.0792,24600.0
2013-02-15 11:50:00,96.1,96.25,96.06,96.14,43000.0,78.0954,78.2173,78.0629,78.1279,43000.0
2013-02-15 12:00:00,96.12,96.16,95.98,95.99,42400.0,78.1117,78.1442,77.9979,78.006,42400.0
2013-02-15 12:10:00,95.98,96.08,95.95,96.02,36900.0,77.9979,78.0792,77.9735,78.0304,36900.0
2013-02-15 12:20:00,96.02,96.06,96.01,96.05,6000.0,78.0304,78.0629,78.0223,78.0548,6000.0
2013-02-15 12:30:00,96.05,96.16,96.03,96.16,24700.0,78.0548,78.1442,78.0385,78.1442,24700.0
2013-02-15 12:40:00,96.16,96.22,96.16,96.18,8700.0,78.1442,78.1929,78.1442,78.1604,8700.0
2013-02-15 12:50:00,96.16,96.17,96.12,96.12,17400.0,78.1442,78.1523,78.1117,78.1117,17400.0
2013-02-15 13:00:00,96.11,96.24,96.11,96.24,20400.0,78.1035,78.2092,78.1035,78.2092,20400.0
2013-02-15 13:10:00,96.23,96.24,96.2,96.21,5300.0,78.2011,78.2092,78.1767,78.1848,5300.0
2013-02-15 13:20:00,96.22,96.25,96.2,96.21,26300.0,78.1929,78.2173,78.1767,78.1848,26300.0
2013-02-15 13:30:00,96.2,96.22,96.18,96.21,22000.0,78.1767,78.1929,78.1604,78.1848,22000.0
2013-02-15 13:40:00,96.19,96.23,96.17,96.19,19800.0,78.1686,78.2011,78.1523,78.1686,19800.0
2013-02-15 13:50:00,96.2,96.22,96.16,96.18,13800.0,78.1767,78.1929,78.1442,78.1604,13800.0
2013-02-15 14:00:00,96.18,96.23,96.16,96.22,24300.0,78.1604,78.2011,78.1442,78.1929,24300.0
2013-02-15 14:10:00,96.19,96.21,96.03,96.03,19700.0,78.1686,78.1848,78.0385,78.0385,19700.0
2013-02-15 14:20:00,96.04,96.11,95.9,95.91,12300.0,78.0467,78.1035,77.9329,77.941,12300.0
2013-02-15 14:30:00,95.91,96.06,95.91,95.97,16800.0,77.941,78.0629,77.941,77.9898,16800.0
2013-02-15 14:40:00,95.96,95.98,95.79,95.85,13600.0,77.9817,77.9979,77.8435,77.8923,13600.0
2013-02-15 14:50:00,95.84,95.98,95.84,95.93,15100.0,77.8841,77.9979,77.8841,77.9573,15100.0
2013-02-15 15:00:00,95.93,96.01,95.85,95.88,17200.0,77.9573,78.0223,77.8923,77.9166,17200.0
2013-02-15 15:10:00,95.88,95.94,95.82,95.94,13700.0,77.9166,77.9654,77.8679,77.9654,13700.0
2013-02-15 15:20:00,95.95,96.0,95.88,95.91,33300.0,77.9735,78.0142,77.9166,77.941,33300.0
2013-02-15 15:30:00,95.91,96.12,95.89,96.03,34300.0,77.941,78.1117,77.9248,78.0385,34300.0
2013-02-15 15:40:00,96.05,96.09,95.97,96.03,43000.0,78.0548,78.0873,77.9898,78.0385,43000.0
2013-02-15 15:50:00,96.03,96.11,95.95,96.01,140300.0,78.0385,78.1035,77.9735,78.0223,140300.0
2013-02-19 09:30:00,96.31,97.0,96.28,96.72,41200.0,78.2661,78.8268,78.2417,78.5993,41200.0
2013-02-19 09:40:00,96.73,97.07,96.45,97.0,36300.0,78.6074,78.8837,78.3798,78.8268,36300.0
2013-02-19 09:50:00,97.03,97.38,96.94,97.23,29500.0,78.8512,79.1356,78.778,79.0137,29500.0
2013-02-19 10:00:00,97.23,97.3,96.89,96.89,22800.0,79.0137,79.0706,78.7374,78.7374,22800.0
2013-02-19 10:10:00,96.89,97.1,96.76,96.81,77800.0,78.7374,78.9081,78.6318,78.6724,77800.0
2013-02-19 10:20:00,96.83,96.92,96.77,96.92,9700.0,78.6887,78.7618,78.6399,78.7618,9700.0
2013-02-19 10:30:00,96.92,96.92,96.84,96.91,19600.0,78.7618,78.7618,78.6968,78.7537,19600.0
2013-02-19 10:40:00,96.89,97.0,96.84,96.99,23900.0,78.7374,78.8268,78.6968,78.8187,23900.0
2013-02-19 10:50:00,96.96,96.97,96.84,96.9,17400.0,78.7943,78.8024,78.6968,78.7455,17400.0
2013-02-19 11:00:00,96.9,96.91,96.83,96.87,16300.0,78.7455,78.7537,78.6887,78.7212,16300.0
2013-02-19 11:10:00,96.88,96.88,96.84,96.85,4400.0,78.7293,78.7293,78.6968,78.7049,4400.0
2013-02-19 11:20:00,96.88,97.04,96.84,97.02,12500.0,78.7293,78.8593,78.6968,78.8431,12500.0
2013-02-19 11:30:00,97.0,97.0,96.9,96.96,10300.0,78.8268,78.8268,78.7455,78.7943,10300.0
2013-02-19 11:40:00,96.93,97.03,96.89,97.01,35100.0,78.7699,78.8512,78.7374,78.8349,35100.0
2013-02-19 11:50:00,97.01,97.09,96.97,97.06,31800.0,78.8349,78.8999,78.8024,78.8756,31800.0
2013-02-19 12:00:00,97.05,97.06,97.0,97.01,30200.0,78.8674,78.8756,78.8268,78.8349,30200.0
2013-02-19 12:10:00,97.01,97.04,97.0,97.03,5600.0,78.8349,78.8593,78.8268,78.8512,5600.0
2013-02-19 12:20:00,97.02,97.06,97.01,97.01,5500.0,78.8431,78.8756,78.8349,78.8349,5500.0
2013-02-19 12:30:00,97.04,97.06,97.0,97.02,8300.0,78.8593,78.8756,78.8268,78.8431,8300.0
2013-02-19 12:40:00,97.01,97.04,97.0,97.01,19900.0,78.8349,78.8593,78.8268,78.8349,19900.0
2013-02-19 12:50:00,97.01,97.05,97.0,97.04,23300.0,78.8349,78.8674,78.8268,78.8593,23300.0
2013-02-19 13:00:00,97.05,97.08,97.03,97.06,20900.0,78.8674,78.8918,78.8512,78.8756,20900.0
2013-02-19 13:10:00,97.04,97.04,97.0,97.02,12500.0,78.8593,78.8593,78.8268,78.8431,12500.0
2013-02-19 13:20:00,97.01,97.06,97.0,97.02,12000.0,78.8349,78.8756,78.8268,78.8431,12000.0
2013-02-19 13:30:00,97.03,97.08,97.02,97.08,5000.0,78.8512,78.8918,78.8431,78.8918,5000.0
2013-02-19 13:40:00,97.05,97.1,97.05,97.1,5800.0,78.8674,78.9081,78.8674,78.9081,5800.0
2013-02-19 13:50:00,97.08,97.18,97.06,97.15,17200.0,78.8918,78.9731,78.8756,78.9487,17200.0
2013-02-19 14:00:00,97.16,97.35,97.14,97.3,27500.0,78.9568,79.1112,78.9406,79.0706,27500.0
2013-02-19 14:10:00,97.3,97.3,97.25,97.29,15700.0,79.0706,79.0706,79.03,79.0625,15700.0
2013-02-19 14:20:00,97.29,97.31,97.22,97.22,24600.0,79.0625,79.0787,79.0056,79.0056,24600.0
2013-02-19 14:30:00,97.2,97.31,97.17,97.31,18600.0,78.9893,79.0787,78.965,79.0787,18600.0
2013-02-19 14:40:00,97.33,97.34,97.22,97.25,15400.0,79.095,79.1031,79.0056,79.03,15400.0
2013-02-19 14:50:00,97.24,97.33,97.24,97.32,16900.0,79.0218,79.095,79.0218,79.0869,16900.0
2013-02-19 15:00:00,97.3,97.4,97.28,97.38,27200.0,79.0706,79.1519,79.0543,79.1356,27200.0
2013-02-19 15:10:00,97.37,97.49,97.37,97.46,31700.0,79.1275,79.225,79.1275,79.2006,31700.0
2013-02-19 15:20:00,97.46,97.5,97.38,97.41,35400.0,79.2006,79.2331,79.1356,79.16,35400.0
2013-02-19 15:30:00,97.41,97.42,97.15,97.16,22500.0,79.16,79.1681,78.9487,78.9568,22500.0
2013-02-19 15:40:00,97.17,97.48,97.17,97.48,51900.0,78.965,79.2169,78.965,79.2169,51900.0
2013-02-19 15:50:00,97.48,97.5,97.38,97.45,105800.0,79.2169,79.2331,79.1356,79.1925,105800.0
2013-02-20 09:30:00,97.43,97.43,96.69,96.96,47100.0,79.1762,79.1762,78.5749,78.7943,47100.0
2013-02-20 09:40:00,97.04,97.22,96.88,97.2,31300.0,78.8593,79.0056,78.7293,78.9893,31300.0
2013-02-20 09:50:00,97.2,97.27,96.97,97.0,26500.0,78.9893,79.0462,78.8024,78.8268,26500.0
2013-02-20 10:00:00,97.01,97.01,96.87,96.94,31900.0,78.8349,78.8349,78.7212,78.778,31900.0
2013-02-20 10:10:00,96.95,97.05,96.85,96.99,36800.0,78.7862,78.8674,78.7049,78.8187,36800.0
2013-02-20 10:20:00,96.95,97.17,96.95,97.1,15800.0,78.7862,78.965,78.7862,78.9081,15800.0
2013-02-20 10:30:00,97.09,97.14,97.0,97.01,33300.0,78.8999,78.9406,78.8268,78.8349,33300.0
2013-02-20 10:40:00,97.05,97.05,96.81,96.81,14000.0,78.8674,78.8674,78.6724,78.6724,14000.0
2013-02-20 10:50:00,96.8,96.83,96.75,96.75,13100.0,78.6643,78.6887,78.6236,78.6236,13100.0
2013-02-20 11:00:00,96.75,96.75,96.42,96.5,22800.0,78.6236,78.6236,78.3555,78.4205,22800.0
2013-02-20 11:10:00,96.49,96.54,96.3,96.34,39800.0,78.4124,78.453,78.258,78.2905,39800.0
2013-02-20 11:20:00,96.33,96.51,96.25,96.27,29500.0,78.2823,78.4286,78.2173,78.2336,29500.0
2013-02-20 11:30:00,96.25,96.28,95.93,95.98,27000.0,78.2173,78.2417,77.9573,77.9979,27000.0
2013-02-20 11:40:00,96.0,96.14,95.95,95.95,27500.0,78.0142,78.1279,77.9735,77.9735,27500.0
2013-02-20 11:50:00,95.95,95.98,95.86,95.89,38000.0,77.9735,77.9979,77.9004,77.9248,38000.0
2013-02-20 12:00:00,95.88,95.89,95.73,95.75,48600.0,77.9166,77.9248,77.7947,77.811,48600.0
2013-02-20 12:10:00,95.75,96.05,95.73,95.97,30800.0,77.811,78.0548,77.7947,77.9898,30800.0
2013-02-20 12:20:00,96.01,96.18,95.99,96.18,10300.0,78.0223,78.1604,78.006,78.1604,10300.0
2013-02-20 12:30:00,96.15,96.24,95.93,96.24,38800.0,78.1361,78.2092,77.9573,78.2092,38800.0
2013-02-20 12:40:00,96.25,96.27,96.16,96.16,12600.0,78.2173,78.2336,78.1442,78.1442,12600.0
2013-02-20 12:50:00,96.15,96.15,96.02,96.04,17100.0,78.1361,78.1361,78.0304,78.0467,17100.0
2013-02-20 13:00:00,96.04,96.04,95.91,96.01,13900.0,78.0467,78.0467,77.941,78.0223,13900.0
2013-02-20 13:10:00,95.99,96.0,95.9,95.93,14100.0,78.006,78.0142,77.9329,77.9573,14100.0
2013-02-20 13:20:00,95.93,95.96,95.82,95.85,14900.0,77.9573,77.9817,77.8679,77.8923,14900.0
2013-02-20 13:30:00,95.84,95.84,95.69,95.69,15600.0,77.8841,77.8841,77.7622,77.7622,15600.0
2013-02-20 13:40:00,95.69,95.76,95.65,95.73,18100.0,77.7622,77.8191,77.7297,77.7947,18100.0
2013-02-20 13:50:00,95.72,95.73,95.61,95.71,24600.0,77.7866,77.7947,77.6972,77.7785,24600.0
2013-02-20 14:00:00,95.69,95.94,95.54,95.94,28600.0,77.7622,77.9654,77.6403,77.9654,28600.0
2013-02-20 14:10:00,95.99,95.99,95.77,95.95,59200.0,78.006,78.006,77.8272,77.9735,59200.0
2013-02-20 14:20:00,95.97,95.97,95.68,95.88,17500.0,77.9898,77.9898,77.7541,77.9166,17500.0
2013-02-20 14:30:00,95.85,95.91,95.72,95.9,16300.0,77.8923,77.941,77.7866,77.9329,16300.0
2013-02-20 14:40:00,95.9,95.9,95.67,95.7,42300.0,77.9329,77.9329,77.746,77.7704,42300.0
2013-02-20 14:50:00,95.71,95.77,95.38,95.45,57300.0,77.7785,77.8272,77.5103,77.5672,57300.0
2013-02-20 15:00:00,95.44,95.44,95.13,95.3,25200.0,77.5591,77.5591,77.3072,77.4453,25200.0
2013-02-20 15:10:00,95.3,95.33,95.03,95.19,25200.0,77.4453,77.4697,77.2259,77.3559,25200.0
2013-02-20 15:20:00,95.15,95.28,95.07,95.08,32400.0,77.3234,77.4291,77.2584,77.2665,32400.0
2013-02-20 15:30:00,95.08,95.25,94.94,95.18,37600.0,77.2665,77.4047,77.1528,77.3478,37600.0
2013-02-20 15:40:00,95.18,95.2,94.88,94.96,40900.0,77.3478,77.364,77.104,77.169,40900.0
2013-02-20 15:50:00,94.97,95.02,94.75,94.98,137100.0,77.1771,77.2178,76.9983,77.1853,137100.0
2013-02-21 09:30:00,94.58,94.58,94.13,94.42,31200.0,76.8602,76.8602,76.4945,76.7302,31200.0
2013-02-21 09:40:00,94.43,94.53,94.2,94.2,30600.0,76.7383,76.8196,76.5514,76.5514,30600.0
2013-02-21 09:50:00,94.22,94.23,94.0,94.06,25500.0,76.5676,76.5758,76.3889,76.4376,25500.0
2013-02-21 10:00:00,94.04,94.04,93.75,93.84,50800.0,76.4214,76.4214,76.1857,76.2588,50800.0
2013-02-21 10:10:00,93.85,93.93,93.77,93.84,23300.0,76.267,76.332,76.202,76.2588,23300.0
2013-02-21 10:20:00,93.83,93.9,93.77,93.83,26200.0,76.2507,76.3076,76.202,76.2507,26200.0
2013-02-21 10:30:00,93.83,93.9,93.7,93.72,29100.0,76.2507,76.3076,76.1451,76.1613,29100.0
2013-02-21 10:40:00,93.73,93.86,93.73,93.81,31600.0,76.1694,76.2751,76.1694,76.2345,31600.0
2013-02-21 10:50:00,93.81,93.83,93.55,93.62,45200.0,76.2345,76.2507,76.0232,76.0801,45200.0
2013-02-21 11:00:00,93.63,93.72,93.59,93.62,60000.0,76.0882,76.1613,76.0557,76.0801,60000.0
2013-02-21 11:10:00,93.62,93.67,93.38,93.46,38300.0,76.0801,76.1207,75.885,75.95,38300.0
2013-02-21 11:20:00,93.48,93.52,93.39,93.46,19600.0,75.9663,75.9988,75.8931,75.95,19600.0
2013-02-21 11:30:00,93.47,93.52,93.32,93.52,16400.0,75.9582,75.9988,75.8363,75.9988,16400.0
2013-02-21 11:40:00,93.52,93.59,93.48,93.55,12100.0,75.9988,76.0557,75.9663,76.0232,12100.0
2013-02-21 11:50:00,93.54,93.55,93.43,93.45,10100.0,76.015,76.0232,75.9257,75.9419,10100.0
2013-02-21 12:00:00,93.45,93.49,93.41,93.43,9800.0,75.9419,75.9744,75.9094,75.9257,9800.0
2013-02-21 12:10:00,93.42,93.46,93.34,93.34,10400.0,75.9175,75.95,75.8525,75.8525,10400.0
2013-02-21 12:20:00,93.38,93.47,93.29,93.44,20900.0,75.885,75.9582,75.8119,75.9338,20900.0
2013-02-21 12:30:00,93.46,93.46,93.27,93.27,46700.0,75.95,75.95,75.7956,75.7956,46700.0
2013-02-21 12:40:00,93.28,93.28,93.13,93.16,14800.0,75.8038,75.8038,75.6819,75.7062,14800.0
2013-02-21 12:50:00,93.16,93.23,93.13,93.23,18800.0,75.7062,75.7631,75.6819,75.7631,18800.0
2013-02-21 13:00:00,93.23,93.28,93.14,93.19,40600.0,75.7631,75.8038,75.69,75.7306,40600.0
2013-02-21 13:10:00,93.18,93.21,93.13,93.19,14500.0,75.7225,75.7469,75.6819,75.7306,14500.0
2013-02-21 13:20:00,93.16,93.21,92.96,92.96,29100.0,75.7062,75.7469,75.5437,75.5437,29100.0
2013-02-21 13:30:00,92.96,93.04,92.92,93.01,33900.0,75.5437,75.6087,75.5112,75.5843,33900.0
2013-02-21 13:40:00,93.04,93.08,92.94,92.94,13600.0,75.6087,75.6412,75.5275,75.5275,13600.0
2013-02-21 13:50:00,92.93,93.01,92.91,93.0,12600.0,75.5193,75.5843,75.5031,75.5762,12600.0
2013-02-21 14:00:00,92.99,93.04,92.78,92.81,17600.0,75.5681,75.6087,75.3974,75.4218,17600.0
2013-02-21 14:10:00,92.81,92.83,92.73,92.73,18800.0,75.4218,75.4381,75.3568,75.3568,18800.0
2013-02-21 14:20:00,92.73,92.74,92.62,92.7,29400.0,75.3568,75.3649,75.2674,75.3324,29400.0
2013-02-21 14:30:00,92.69,92.89,92.67,92.87,18400.0,75.3243,75.4868,75.308,75.4706,18400.0
2013-02-21 14:40:00,92.85,92.93,92.82,92.85,10600.0,75.4543,75.5193,75.4299,75.4543,10600.0
2013-02-21 14:50:00,92.85,92.98,92.74,92.95,57700.0,75.4543,75.56,75.3649,75.5356,57700.0
2013-02-21 15:00:00,92.96,93.29,92.87,93.25,46800.0,75.5437,75.8119,75.4706,75.7794,46800.0
2013-02-21 15:10:00,93.25,93.37,93.19,93.25,24300.0,75.7794,75.8769,75.7306,75.7794,24300.0
2013-02-21 15:20:00,93.26,93.56,93.25,93.51,30400.0,75.7875,76.0313,75.7794,75.9907,30400.0
2013-02-21 15:30:00,93.51,93.58,93.27,93.37,44600.0,75.9907,76.0476,75.7956,75.8769,44600.0
2013-02-21 15:40:00,93.37,93.37,93.07,93.19,55100.0,75.8769,75.8769,75.6331,75.7306,55100.0
2013-02-21 15:50:00,93.18,93.25,93.13,93.22,117600.0,75.7225,75.7794,75.6819,75.755,117600.0
2013-02-22 09:30:00,93.89,94.41,93.77,94.21,24300.0,76.2995,76.722,76.202,76.5595,24300.0
2013-02-22 09:40:00,94.11,94.19,93.75,93.78,18700.0,76.4783,76.5433,76.1857,76.2101,18700.0
2013-02-22 09:50:00,93.79,93.9,93.62,93.7,33500.0,76.2182,76.3076,76.0801,76.1451,33500.0
2013-02-22 10:00:00,93.68,94.2,93.66,94.09,38200.0,76.1288,76.5514,76.1126,76.462,38200.0
2013-02-22 10:10:00,94.14,94.14,93.79,93.97,24400.0,76.5026,76.5026,76.2182,76.3645,24400.0
2013-02-22 10:20:00,93.97,94.06,93.87,93.94,9900.0,76.3645,76.4376,76.2832,76.3401,9900.0
2013-02-22 10:30:00,93.91,94.16,93.87,94.06,26700.0,76.3157,76.5189,76.2832,76.4376,26700.0
2013-02-22 10:40:00,94.02,94.17,94.02,94.09,31700.0,76.4051,76.527,76.4051,76.462,31700.0
2013-02-22 10:50:00,94.08,94.15,93.98,93.99,7800.0,76.4539,76.5108,76.3726,76.3807,7800.0
2013-02-22 11:00:00,93.98,94.14,93.95,94.14,11200.0,76.3726,76.5026,76.3482,76.5026,11200.0
2013-02-22 11:10:00,94.14,94.14,93.95,94.03,12900.0,76.5026,76.5026,76.3482,76.4132,12900.0
2013-02-22 11:20:00,94.08,94.24,94.04,94.18,11700.0,76.4539,76.5839,76.4214,76.5351,11700.0
2013-02-22 11:30:00,94.19,94.28,94.16,94.27,18200.0,76.5433,76.6164,76.5189,76.6083,18200.0
2013-02-22 11:40:00,94.26,94.28,94.17,94.17,10000.0,76.6002,76.6164,76.527,76.527,10000.0
2013-02-22 11:50:00,94.2,94.3,94.19,94.26,9500.0,76.5514,76.6327,76.5433,76.6002,9500.0
2013-02-22 12:00:00,94.27,94.4,94.25,94.36,13600.0,76.6083,76.7139,76.592,76.6814,13600.0
2013-02-22 12:10:00,94.35,94.4,94.34,94.39,6000.0,76.6733,76.7139,76.6652,76.7058,6000.0
2013-02-22 12:20:00,94.39,94.46,94.34,94.39,11700.0,76.7058,76.7627,76.6652,76.7058,11700.0
2013-02-22 12:30:00,94.39,94.45,94.34,94.45,29000.0,76.7058,76.7546,76.6652,76.7546,29000.0
2013-02-22 12:40:00,94.48,94.56,94.46,94.56,11100.0,76.7789,76.8439,76.7627,76.8439,11100.0
2013-02-22 12:50:00,94.56,94.64,94.53,94.54,12500.0,76.8439,76.909,76.8196,76.8277,12500.0
2013-02-22 13:00:00,94.53,94.55,94.31,94.31,9200.0,76.8196,76.8358,76.6408,76.6408,9200.0
2013-02-22 13:10:00,94.33,94.4,94.3,94.36,12600.0,76.657,76.7139,76.6327,76.6814,12600.0
2013-02-22 13:20:00,94.37,94.37,94.23,94.25,11900.0,76.6895,76.6895,76.5758,76.592,11900.0
2013-02-22 13:30:00,94.26,94.41,94.26,94.41,7600.0,76.6002,76.722,76.6002,76.722,7600.0
2013-02-22 13:40:00,94.43,94.48,94.35,94.48,24900.0,76.7383,76.7789,76.6733,76.7789,24900.0
2013-02-22 13:50:00,94.48,94.48,94.3,94.39,34700.0,76.7789,76.7789,76.6327,76.7058,34700.0
2013-02-22 14:00:00,94.37,94.39,94.29,94.29,21400.0,76.6895,76.7058,76.6245,76.6245,21400.0
2013-02-22 14:10:00,94.29,94.31,94.16,94.18,16000.0,76.6245,76.6408,76.5189,76.5351,16000.0
2013-02-22 14:20:00,94.19,94.26,94.12,94.24,25900.0,76.5433,76.6002,76.4864,76.5839,25900.0
2013-02-22 14:30:00,94.24,94.32,94.2,94.25,9600.0,76.5839,76.6489,76.5514,76.592,9600.0
2013-02-22 14:40:00,94.22,94.25,94.16,94.19,20200.0,76.5676,76.592,76.5189,76.5433,20200.0
2013-02-22 14:50:00,94.2,94.38,94.19,94.28,21100.0,76.5514,76.6977,76.5433,76.6164,21100.0
2013-02-22 15:00:00,94.27,94.4,94.26,94.34,17600.0,76.6083,76.7139,76.6002,76.6652,17600.0
2013-02-22 15:10:00,94.34,94.45,94.32,94.36,15600.0,76.6652,76.7546,76.6489,76.6814,15600.0
2013-02-22 15:20:00,94.35,94.42,94.28,94.41,17200.0,76.6733,76.7302,76.6164,76.722,17200.0
2013-02-22 15:30:00,94.44,94.5,94.39,94.4,40800.0,76.7464,76.7952,76.7058,76.7139,40800.0
2013-02-22 15:40:00,94.41,94.44,94.4,94.42,17300.0,76.722,76.7464,76.7139,76.7302,17300.0
2013-02-22 15:50:00,94.42,94.55,94.39,94.55,52500.0,76.7302,76.8358,76.7058,76.8358,52500.0
2013-02-25 09:30:00,95.09,95.25,94.41,94.47,21700.0,77.2746,77.4047,76.722,76.7708,21700.0
2013-02-25 09:40:00,94.43,94.61,94.29,94.48,15300.0,76.7383,76.8846,76.6245,76.7789,15300.0
2013-02-25 09:50:00,94.47,94.77,94.44,94.77,32500.0,76.7708,77.0146,76.7464,77.0146,32500.0
2013-02-25 10:00:00,94.82,94.92,94.61,94.63,15000.0,77.0552,77.1365,76.8846,76.9008,15000.0
2013-02-25 10:10:00,94.59,94.59,94.39,94.46,24100.0,76.8683,76.8683,76.7058,76.7627,24100.0
2013-02-25 10:20:00,94.47,94.5,94.1,94.13,41000.0,76.7708,76.7952,76.4701,76.4945,41000.0
2013-02-25 10:30:00,94.2,94.24,94.03,94.05,24300.0,76.5514,76.5839,76.4132,76.4295,24300.0
2013-02-25 10:40:00,94.06,94.38,94.01,94.1,62200.0,76.4376,76.6977,76.397,76.4701,62200.0
2013-02-25 10:50:00,94.1,94.17,93.88,94.02,15000.0,76.4701,76.527,76.2913,76.4051,15000.0
2013-02-25 11:00:00,94.0,94.07,93.8,94.05,28700.0,76.3889,76.4457,76.2263,76.4295,28700.0
2013-02-25 11:10:00,94.04,94.14,93.93,94.02,19500.0,76.4214,76.5026,76.332,76.4051,19500.0
2013-02-25 11:20:00,94.01,94.1,93.92,93.96,50700.0,76.397,76.4701,76.3239,76.3564,50700.0
2013-02-25 11:30:00,93.98,93.99,93.52,93.52,40100.0,76.3726,76.3807,75.9988,75.9988,40100.0
2013-02-25 11:40:00,93.54,93.63,93.38,93.39,17900.0,76.015,76.0882,75.885,75.8931,17900.0
2013-02-25 11:50:00,93.39,93.47,93.27,93.42,33600.0,75.8931,75.9582,75.7956,75.9175,33600.0
2013-02-25 12:00:00,93.42,93.65,93.37,93.61,30000.0,75.9175,76.1044,75.8769,76.0719,30000.0
2013-02-25 12:10:00,93.6,93.62,93.5,93.54,47700.0,76.0638,76.0801,75.9825,76.015,47700.0
2013-02-25 12:20:00,93.53,93.59,93.44,93.52,9000.0,76.0069,76.0557,75.9338,75.9988,9000.0
2013-02-25 12:30:00,93.55,93.63,93.39,93.58,20400.0,76.0232,76.0882,75.8931,76.0476,20400.0
2013-02-25 12:40:00,93.64,93.65,93.45,93.61,6400.0,76.0963,76.1044,75.9419,76.0719,6400.0
2013-02-25 12:50:00,93.62,93.67,93.54,93.63,21200.0,76.0801,76.1207,76.015,76.0882,21200.0
2013-02-25 13:00:00,93.63,93.72,93.51,93.55,10000.0,76.0882,76.1613,75.9907,76.0232,10000.0
2013-02-25 13:10:00,93.54,93.64,93.44,93.46,18700.0,76.015,76.0963,75.9338,75.95,18700.0
2013-02-25 13:20:00,93.45,93.45,93.27,93.27,20200.0,75.9419,75.9419,75.7956,75.7956,20200.0
2013-02-25 13:30:00,93.28,93.32,93.17,93.18,14700.0,75.8038,75.8363,75.7144,75.7225,14700.0
2013-02-25 13:40:00,93.22,93.22,92.99,93.04,36500.0,75.755,75.755,75.5681,75.6087,36500.0
2013-02-25 13:50:00,93.05,93.09,92.65,92.69,39300.0,75.6168,75.6494,75.2918,75.3243,39300.0
2013-02-25 14:00:00,92.67,92.72,92.34,92.4,89500.0,75.308,75.3487,75.0399,75.0886,89500.0
2013-02-25 14:10:00,92.4,92.48,92.26,92.35,49600.0,75.0886,75.1536,74.9749,75.048,49600.0
2013-02-25 14:20:00,92.34,92.38,92.21,92.23,51400.0,75.0399,75.0724,74.9342,74.9505,51400.0
2013-02-25 14:30:00,92.29,92.42,92.22,92.4,36600.0,74.9992,75.1049,74.9424,75.0886,36600.0
2013-02-25 14:40:00,92.4,92.52,92.17,92.21,30100.0,75.0886,75.1861,74.9017,74.9342,30100.0
2013-02-25 14:50:00,92.23,92.55,92.23,92.41,25000.0,74.9505,75.2105,74.9505,75.0968,25000.0
2013-02-25 15:00:00,92.41,92.49,92.22,92.25,64700.0,75.0968,75.1618,74.9424,74.9667,64700.0
2013-02-25 15:10:00,92.24,92.3,91.96,92.01,61600.0,74.9586,75.0074,74.7311,74.7717,61600.0
2013-02-25 15:20:00,91.98,92.0,91.62,91.65,42900.0,74.7473,74.7636,74.4548,74.4791,42900.0
2013-02-25 15:30:00,91.65,91.75,91.41,91.43,76600.0,74.4791,74.5604,74.2841,74.3004,76600.0
2013-02-25 15:40:00,91.43,91.54,91.17,91.17,96200.0,74.3004,74.3898,74.0891,74.0891,96200.0
2013-02-25 15:50:00,91.15,91.3,90.83,90.9,189200.0,74.0728,74.1947,73.8128,73.8697,189200.0
2013-02-26 09:30:00,91.63,91.71,91.18,91.57,37700.0,74.4629,74.5279,74.0972,74.4141,37700.0
2013-02-26 09:40:00,91.57,91.71,91.18,91.46,33600.0,74.4141,74.5279,74.0972,74.3247,33600.0
2013-02-26 09:50:00,91.46,91.6,91.26,91.57,41900.0,74.3247,74.4385,74.1622,74.4141,41900.0
2013-02-26 10:00:00,91.61,92.27,91.61,91.81,29300.0,74.4466,74.983,74.4466,74.6092,29300.0
2013-02-26 10:10:00,91.8,91.97,91.65,91.97,35000.0,74.601,74.7392,74.4791,74.7392,35000.0
2013-02-26 10:20:00,91.98,91.98,91.5,91.5,38500.0,74.7473,74.7473,74.3572,74.3572,38500.0
2013-02-26 10:30:00,91.47,91.47,91.15,91.21,49800.0,74.3329,74.3329,74.0728,74.1216,49800.0
2013-02-26 10:40:00,91.22,91.45,91.09,91.42,116700.0,74.1297,74.3166,74.0241,74.2922,116700.0
2013-02-26 10:50:00,91.41,91.41,91.2,91.31,118700.0,74.2841,74.2841,74.1135,74.2028,118700.0
2013-02-26 11:00:00,91.26,91.34,91.1,91.13,70400.0,74.1622,74.2272,74.0322,74.0566,70400.0
2013-02-26 11:10:00,91.11,91.29,91.04,91.23,12400.0,74.0403,74.1866,73.9834,74.1378,12400.0
2013-02-26 11:20:00,91.24,91.35,91.09,91.14,14700.0,74.146,74.2353,74.0241,74.0647,14700.0
2013-02-26 11:30:00,91.13,91.46,91.13,91.24,35300.0,74.0566,74.3247,74.0566,74.146,35300.0
2013-02-26 11:40:00,91.23,91.3,91.04,91.18,14900.0,74.1378,74.1947,73.9834,74.0972,14900.0
2013-02-26 11:50:00,91.19,91.34,91.18,91.22,39200.0,74.1053,74.2272,74.0972,74.1297,39200.0
2013-02-26 12:00:00,91.22,91.39,91.18,91.35,68700.0,74.1297,74.2679,74.0972,74.2353,68700.0
2013-02-26 12:10:00,91.35,91.37,91.1,91.1,35900.0,74.2353,74.2516,74.0322,74.0322,35900.0
2013-02-26 12:20:00,91.09,91.37,91.07,91.27,14000.0,74.0241,74.2516,74.0078,74.1703,14000.0
2013-02-26 12:30:00,91.25,91.4,91.18,91.4,39300.0,74.1541,74.276,74.0972,74.276,39300.0
2013-02-26 12:40:00,91.42,91.57,91.31,91.51,42400.0,74.2922,74.4141,74.2028,74.3654,42400.0
2013-02-26 12:50:00,91.51,91.55,91.43,91.48,20000.0,74.3654,74.3979,74.3004,74.341,20000.0
2013-02-26 13:00:00,91.48,91.57,91.43,91.45,44800.0,74.341,74.4141,74.3004,74.3166,44800.0
2013-02-26 13:10:00,91.47,91.47,91.28,91.28,30200.0,74.3329,74.3329,74.1785,74.1785,30200.0
2013-02-26 13:20:00,91.31,91.44,91.22,91.3,10200.0,74.2028,74.3085,74.1297,74.1947,10200.0
2013-02-26 13:30:00,91.29,91.62,91.29,91.57,29600.0,74.1866,74.4548,74.1866,74.4141,29600.0
2013-02-26 13:40:00,91.55,91.67,91.54,91.6,8800.0,74.3979,74.4954,74.3898,74.4385,8800.0
2013-02-26 13:50:00,91.62,91.68,91.59,91.59,40400.0,74.4548,74.5035,74.4304,74.4304,40400.0
2013-02-26 14:00:00,91.61,91.75,91.52,91.55,43500.0,74.4466,74.5604,74.3735,74.3979,43500.0
2013-02-26 14:10:00,91.57,91.63,91.48,91.5,15300.0,74.4141,74.4629,74.341,74.3572,15300.0
2013-02-26 14:20:00,91.51,91.72,91.51,91.71,26900.0,74.3654,74.536,74.3654,74.5279,26900.0
2013-02-26 14:30:00,91.72,91.83,91.64,91.73,13300.0,74.536,74.6254,74.471,74.5442,13300.0
2013-02-26 14:40:00,91.72,91.72,91.5,91.5,18700.0,74.536,74.536,74.3572,74.3572,18700.0
2013-02-26 14:50:00,91.52,91.69,91.49,91.56,20700.0,74.3735,74.5116,74.3491,74.406,20700.0
2013-02-26 15:00:00,91.59,91.72,91.56,91.62,12200.0,74.4304,74.536,74.406,74.4548,12200.0
2013-02-26 15:10:00,91.63,91.63,91.47,91.55,27000.0,74.4629,74.4629,74.3329,74.3979,27000.0
2013-02-26 15:20:00,91.54,91.59,91.48,91.55,49400.0,74.3898,74.4304,74.341,74.3979,49400.0
2013-02-26 15:30:00,91.55,91.55,91.45,91.53,43900.0,74.3979,74.3979,74.3166,74.3816,43900.0
2013-02-26 15:40:00,91.53,91.75,91.51,91.71,117600.0,74.3816,74.5604,74.3654,74.5279,117600.0
2013-02-26 15:50:00,91.74,91.82,91.54,91.65,63300.0,74.5523,74.6173,74.3898,74.4791,63300.0
2013-02-27 09:30:00,91.5,91.86,91.45,91.8,10100.0,74.3572,74.6498,74.3166,74.601,10100.0
2013-02-27 09:40:00,92.04,92.46,92.04,92.07,20900.0,74.7961,75.1374,74.7961,74.8205,20900.0
2013-02-27 09:50:00,92.04,92.37,92.04,92.18,11200.0,74.7961,75.0642,74.7961,74.9098,11200.0
2013-02-27 10:00:00,92.18,92.56,92.18,92.54,38900.0,74.9098,75.2187,74.9098,75.2024,38900.0
2013-02-27 10:10:00,92.54,92.84,92.54,92.84,29000.0,75.2024,75.4462,75.2024,75.4462,29000.0
2013-02-27 10:20:00,92.84,93.1,92.75,93.08,55200.0,75.4462,75.6575,75.3731,75.6412,55200.0
2013-02-27 10:30:00,93.01,93.64,93.0,93.58,43600.0,75.5843,76.0963,75.5762,76.0476,43600.0
2013-02-27 10:40:00,93.57,93.57,93.14,93.14,18500.0,76.0394,76.0394,75.69,75.69,18500.0
2013-02-27 10:50:00,93.11,93.15,92.98,93.1,26800.0,75.6656,75.6981,75.56,75.6575,26800.0
2013-02-27 11:00:00,93.11,93.48,93.08,93.38,34100.0,75.6656,75.9663,75.6412,75.885,34100.0
2013-02-27 11:10:00,93.41,93.45,93.28,93.36,19500.0,75.9094,75.9419,75.8038,75.8688,19500.0
2013-02-27 11:20:00,93.37,93.4,93.08,93.19,12400.0,75.8769,75.9013,75.6412,75.7306,12400.0
2013-02-27 11:30:00,93.19,93.24,93.07,93.22,16700.0,75.7306,75.7713,75.6331,75.755,16700.0
2013-02-27 11:40:00,93.24,93.3,93.2,93.29,5300.0,75.7713,75.82,75.7387,75.8119,5300.0
2013-02-27 11:50:00,93.29,93.41,93.22,93.26,29400.0,75.8119,75.9094,75.755,75.7875,29400.0
2013-02-27 12:00:00,93.25,93.3,93.17,93.26,19300.0,75.7794,75.82,75.7144,75.7875,19300.0
2013-02-27 12:10:00,93.26,93.26,93.09,93.18,22500.0,75.7875,75.7875,75.6494,75.7225,22500.0
2013-02-27 12:20:00,93.18,93.2,93.05,93.07,50000.0,75.7225,75.7387,75.6168,75.6331,50000.0
2013-02-27 12:30:00,93.08,93.19,92.97,92.98,26400.0,75.6412,75.7306,75.5518,75.56,26400.0
2013-02-27 12:40:00,93.02,93.03,92.96,92.97,14200.0,75.5925,75.6006,75.5437,75.5518,14200.0
2013-02-27 12:50:00,92.95,93.0,92.9,92.91,33800.0,75.5356,75.5762,75.495,75.5031,33800.0
2013-02-27 13:00:00,92.92,92.95,92.79,92.85,35900.0,75.5112,75.5356,75.4056,75.4543,35900.0
2013-02-27 13:10:00,92.83,92.86,92.73,92.73,32800.0,75.4381,75.4624,75.3568,75.3568,32800.0
2013-02-27 13:20:00,92.75,92.77,92.67,92.76,19400.0,75.3731,75.3893,75.308,75.3812,19400.0
2013-02-27 13:30:00,92.78,92.9,92.76,92.9,19000.0,75.3974,75.495,75.3812,75.495,19000.0
2013-02-27 13:40:00,92.9,92.93,92.83,92.85,17300.0,75.495,75.5193,75.4381,75.4543,17300.0
2013-02-27 13:50:00,92.84,92.91,92.84,92.85,13100.0,75.4462,75.5031,75.4462,75.4543,13100.0
2013-02-27 14:00:00,92.86,92.92,92.84,92.91,27600.0,75.4624,75.5112,75.4462,75.5031,27600.0
2013-02-27 14:10:00,92.9,93.08,92.9,93.05,24600.0,75.495,75.6412,75.495,75.6168,24600.0
2013-02-27 14:20:00,93.05,93.15,92.98,93.08,19500.0,75.6168,75.6981,75.56,75.6412,19500.0
2013-02-27 14:30:00,93.06,93.16,93.03,93.16,17200.0,75.625,75.7062,75.6006,75.7062,17200.0
2013-02-27 14:40:00,93.17,93.44,93.11,93.42,64700.0,75.7144,75.9338,75.6656,75.9175,64700.0
2013-02-27 14:50:00,93.4,93.51,93.36,93.51,29400.0,75.9013,75.9907,75.8688,75.9907,29400.0
2013-02-27 15:00:00,93.49,93.49,93.33,93.48,21900.0,75.9744,75.9744,75.8444,75.9663,21900.0
2013-02-27 15:10:00,93.48,93.68,93.48,93.66,27100.0,75.9663,76.1288,75.9663,76.1126,27100.0
2013-02-27 15:20:00,93.66,93.75,93.58,93.6,37400.0,76.1126,76.1857,76.0476,76.0638,37400.0
2013-02-27 15:30:00,93.61,93.74,93.58,93.74,31900.0,76.0719,76.1776,76.0476,76.1776,31900.0
2013-02-27 15:40:00,93.73,93.77,93.56,93.58,51500.0,76.1694,76.202,76.0313,76.0476,51500.0
2013-02-27 15:50:00,93.6,93.67,93.48,93.55,51700.0,76.0638,76.1207,75.9663,76.0232,51700.0
2013-02-28 09:30:00,93.65,93.68,93.06,93.58,18800.0,76.1044,76.1288,75.625,76.0476,18800.0
2013-02-28 09:40:00,93.67,94.61,93.49,94.6,38600.0,76.1207,76.8846,75.9744,76.8765,38600.0
2013-02-28 09:50:00,94.56,94.6,94.13,94.31,34000.0,76.8439,76.8765,76.4945,76.6408,34000.0
2013-02-28 10:00:00,94.25,94.38,93.99,94.19,31900.0,76.592,76.6977,76.3807,76.5433,31900.0
2013-02-28 10:10:00,94.2,94.38,94.13,94.22,15900.0,76.5514,76.6977,76.4945,76.5676,15900.0
2013-02-28 10:20:00,94.23,94.26,94.04,94.14,11700.0,76.5758,76.6002,76.4214,76.5026,11700.0
2013-02-28 10:30:00,94.13,94.13,93.97,93.97,7200.0,76.4945,76.4945,76.3645,76.3645,7200.0
2013-02-28 10:40:00,93.97,93.97,93.66,93.7,13300.0,76.3645,76.3645,76.1126,76.1451,13300.0
2013-02-28 10:50:00,93.72,93.72,93.44,93.51,52600.0,76.1613,76.1613,75.9338,75.9907,52600.0
2013-02-28 11:00:00,93.49,93.88,93.43,93.87,8600.0,75.9744,76.2913,75.9257,76.2832,8600.0
2013-02-28 11:10:00,93.85,94.01,93.84,93.92,31300.0,76.267,76.397,76.2588,76.3239,31300.0
2013-02-28 11:20:00,93.95,94.17,93.95,94.17,14500.0,76.3482,76.527,76.3482,76.527,14500.0
2013-02-28 11:30:00,94.17,94.21,94.02,94.06,41100.0,76.527,76.5595,76.4051,76.4376,41100.0
2013-02-28 11:40:00,94.04,94.11,94.02,94.04,7300.0,76.4214,76.4783,76.4051,76.4214,7300.0
2013-02-28 11:50:00,94.07,94.09,93.98,94.06,5000.0,76.4457,76.462,76.3726,76.4376,5000.0
2013-02-28 12:00:00,94.04,94.12,94.01,94.06,8800.0,76.4214,76.4864,76.397,76.4376,8800.0
2013-02-28 12:10:00,94.06,94.06,93.93,93.99,6900.0,76.4376,76.4376,76.332,76.3807,6900.0
2013-02-28 12:20:00,94.0,94.15,94.0,94.12,14700.0,76.3889,76.5108,76.3889,76.4864,14700.0
2013-02-28 12:30:00,94.09,94.26,94.09,94.25,8800.0,76.462,76.6002,76.462,76.592,8800.0
2013-02-28 12:40:00,94.25,94.37,94.24,94.32,8400.0,76.592,76.6895,76.5839,76.6489,8400.0
2013-02-28 12:50:00,94.29,94.29,94.2,94.2,7300.0,76.6245,76.6245,76.5514,76.5514,7300.0
2013-02-28 13:00:00,94.21,94.34,94.2,94.3,51400.0,76.5595,76.6652,76.5514,76.6327,51400.0
2013-02-28 13:10:00,94.3,94.68,94.28,94.68,71200.0,76.6327,76.9415,76.6164,76.9415,71200.0
2013-02-28 13:20:00,94.65,94.88,94.63,94.85,27200.0,76.9171,77.104,76.9008,77.0796,27200.0
2013-02-28 13:30:00,94.83,94.92,94.73,94.85,21500.0,77.0634,77.1365,76.9821,77.0796,21500.0
2013-02-28 13:40:00,94.84,95.03,94.83,95.01,26000.0,77.0715,77.2259,77.0634,77.2096,26000.0
2013-02-28 13:50:00,95.04,95.04,94.85,94.88,20500.0,77.234,77.234,77.0796,77.104,20500.0
2013-02-28 14:00:00,94.89,95.06,94.86,95.06,13500.0,77.1121,77.2503,77.0877,77.2503,13500.0
2013-02-28 14:10:00,95.08,95.15,95.06,95.14,15900.0,77.2665,77.3234,77.2503,77.3153,15900.0
2013-02-28 14:20:00,95.12,95.2,95.09,95.17,11800.0,77.299,77.364,77.2746,77.3397,11800.0
2013-02-28 14:30:00,95.2,95.26,95.01,95.06,19800.0,77.364,77.4128,77.2096,77.2503,19800.0
2013-02-28 14:40:00,95.02,95.11,94.98,95.08,24900.0,77.2178,77.2909,77.1853,77.2665,24900.0
2013-02-28 14:50:00,95.07,95.08,94.99,95.04,11200.0,77.2584,77.2665,77.1934,77.234,11200.0
2013-02-28 15:00:00,95.03,95.03,94.84,94.9,23900.0,77.2259,77.2259,77.0715,77.1202,23900.0
2013-02-28 15:10:00,94.9,94.9,94.68,94.75,24300.0,77.1202,77.1202,76.9415,76.9983,24300.0
2013-02-28 15:20:00,94.76,94.84,94.7,94.76,24600.0,77.0065,77.0715,76.9577,77.0065,24600.0
2013-02-28 15:30:00,94.76,94.85,94.66,94.78,25600.0,77.0065,77.0796,76.9252,77.0227,25600.0
2013-02-28 15:40:00,94.79,94.88,94.66,94.84,27900.0,77.0309,77.104,76.9252,77.0715,27900.0
2013-02-28 15:50:00,94.83,94.83,94.47,94.47,65500.0,77.0634,77.0634,76.7708,76.7708,65500.0
2013-03-01 09:30:00,93.82,93.95,92.76,92.76,51300.0,76.2426,76.3482,75.3812,75.3812,51300.0
2013-03-01 09:40:00,92.78,93.37,92.75,93.33,15600.0,75.3974,75.8769,75.3731,75.8444,15600.0
2013-03-01 09:50:00,93.28,93.69,93.19,93.46,18000.0,75.8038,76.1369,75.7306,75.95,18000.0
2013-03-01 10:00:00,93.41,94.32,93.37,94.26,51800.0,75.9094,76.6489,75.8769,76.6002,51800.0
2013-03-01 10:10:00,94.26,94.26,93.93,93.95,29700.0,76.6002,76.6002,76.332,76.3482,29700.0
2013-03-01 10:20:00,93.92,94.2,93.78,94.14,41200.0,76.3239,76.5514,76.2101,76.5026,41200.0
2013-03-01 10:30:00,94.2,94.52,94.19,94.45,25000.0,76.5514,76.8114,76.5433,76.7546,25000.0
2013-03-01 10:40:00,94.45,94.62,94.42,94.49,21600.0,76.7546,76.8927,76.7302,76.7871,21600.0
2013-03-01 10:50:00,94.49,94.85,94.49,94.79,27500.0,76.7871,77.0796,76.7871,77.0309,27500.0
2013-03-01 11:00:00,94.8,94.9,94.7,94.76,25100.0,77.039,77.1202,76.9577,77.0065,25100.0
2013-03-01 11:10:00,94.77,94.84,94.56,94.56,48600.0,77.0146,77.0715,76.8439,76.8439,48600.0
2013-03-01 11:20:00,94.54,94.66,94.44,94.44,27600.0,76.8277,76.9252,76.7464,76.7464,27600.0
2013-03-01 11:30:00,94.47,94.61,94.38,94.47,17300.0,76.7708,76.8846,76.6977,76.7708,17300.0
2013-03-01 11:40:00,94.47,94.47,94.17,94.23,19400.0,76.7708,76.7708,76.527,76.5758,19400.0
2013-03-01 11:50:00,94.27,94.5,94.11,94.5,6700.0,76.6083,76.7952,76.4783,76.7952,6700.0
2013-03-01 12:00:00,94.49,94.73,94.49,94.66,12900.0,76.7871,76.9821,76.7871,76.9252,12900.0
2013-03-01 12:10:00,94.69,94.85,94.55,94.85,9600.0,76.9496,77.0796,76.8358,77.0796,9600.0
2013-03-01 12:20:00,94.82,94.85,94.71,94.73,11900.0,77.0552,77.0796,76.9658,76.9821,11900.0
2013-03-01 12:30:00,94.73,94.84,94.64,94.78,8700.0,76.9821,77.0715,76.909,77.0227,8700.0
2013-03-01 12:40:00,94.8,94.8,94.64,94.65,6300.0,77.039,77.039,76.909,76.9171,6300.0
2013-03-01 12:50:00,94.66,94.82,94.65,94.82,9200.0,76.9252,77.0552,76.9171,77.0552,9200.0
2013-03-01 13:00:00,94.8,94.85,94.6,94.63,10300.0,77.039,77.0796,76.8765,76.9008,10300.0
2013-03-01 13:10:00,94.61,94.7,94.6,94.6,28300.0,76.8846,76.9577,76.8765,76.8765,28300.0
2013-03-01 13:20:00,94.6,94.67,94.53,94.63,6900.0,76.8765,76.9333,76.8196,76.9008,6900.0
2013-03-01 13:30:00,94.67,94.67,94.41,94.46,10100.0,76.9333,76.9333,76.722,76.7627,10100.0
2013-03-01 13:40:00,94.47,94.52,94.32,94.32,39700.0,76.7708,76.8114,76.6489,76.6489,39700.0
2013-03-01 13:50:00,94.32,94.43,94.29,94.43,9400.0,76.6489,76.7383,76.6245,76.7383,9400.0
2013-03-01 14:00:00,94.43,94.7,94.43,94.69,15900.0,76.7383,76.9577,76.7383,76.9496,15900.0
2013-03-01 14:10:00,94.67,94.7,94.59,94.69,13600.0,76.9333,76.9577,76.8683,76.9496,13600.0
2013-03-01 14:20:00,94.69,94.7,94.39,94.39,20000.0,76.9496,76.9577,76.7058,76.7058,20000.0
2013-03-01 14:30:00,94.39,94.41,94.35,94.35,7500.0,76.7058,76.722,76.6733,76.6733,7500.0
2013-03-01 14:40:00,94.34,94.38,94.19,94.19,13200.0,76.6652,76.6977,76.5433,76.5433,13200.0
2013-03-01 14:50:00,94.21,94.31,94.08,94.31,14200.0,76.5595,76.6408,76.4539,76.6408,14200.0
2013-03-01 15:00:00,94.31,94.45,94.28,94.36,15400.0,76.6408,76.7546,76.6164,76.6814,15400.0
2013-03-01 15:10:00,94.36,94.37,94.28,94.29,13000.0,76.6814,76.6895,76.6164,76.6245,13000.0
2013-03-01 15:20:00,94.29,94.32,94.19,94.22,14100.0,76.6245,76.6489,76.5433,76.5676,14100.0
2013-03-01 15:30:00,94.21,94.36,94.21,94.34,23000.0,76.5595,76.6814,76.5595,76.6652,23000.0
2013-03-01 15:40:00,94.33,94.56,94.2,94.54,25600.0,76.657,76.8439,76.5514,76.8277,25600.0
2013-03-01 15:50:00,94.56,94.57,94.33,94.52,66400.0,76.8439,76.8521,76.657,76.8114,66400.0
2013-03-04 09:30:00,94.15,94.15,93.41,93.85,19500.0,76.5108,76.5108,75.9094,76.267,19500.0
2013-03-04 09:40:00,93.89,94.01,93.8,93.98,20300.0,76.2995,76.397,76.2263,76.3726,20300.0
2013-03-04 09:50:00,93.97,94.17,93.88,93.98,13600.0,76.3645,76.527,76.2913,76.3726,13600.0
2013-03-04 10:00:00,93.97,94.12,93.96,94.02,34300.0,76.3645,76.4864,76.3564,76.4051,34300.0
2013-03-04 10:10:00,94.0,94.0,93.64,93.73,15200.0,76.3889,76.3889,76.0963,76.1694,15200.0
2013-03-04 10:20:00,93.72,93.77,93.43,93.63,42500.0,76.1613,76.202,75.9257,76.0882,42500.0
2013-03-04 10:30:00,93.62,93.7,93.4,93.54,8500.0,76.0801,76.1451,75.9013,76.015,8500.0
2013-03-04 10:40:00,93.54,93.78,93.54,93.75,5800.0,76.015,76.2101,76.015,76.1857,5800.0
2013-03-04 10:50:00,93.73,93.8,93.44,93.48,16900.0,76.1694,76.2263,75.9338,75.9663,16900.0
2013-03-04 11:00:00,93.49,93.58,93.35,93.47,15900.0,75.9744,76.0476,75.8606,75.9582,15900.0
2013-03-04 11:10:00,93.46,93.66,93.4,93.66,14800.0,75.95,76.1126,75.9013,76.1126,14800.0
2013-03-04 11:20:00,93.64,93.67,93.54,93.61,8200.0,76.0963,76.1207,76.015,76.0719,8200.0
2013-03-04 11:30:00,93.64,93.67,93.49,93.49,10200.0,76.0963,76.1207,75.9744,75.9744,10200.0
2013-03-04 11:40:00,93.5,93.5,93.36,93.39,14000.0,75.9825,75.9825,75.8688,75.8931,14000.0
2013-03-04 11:50:00,93.4,93.49,93.38,93.39,32400.0,75.9013,75.9744,75.885,75.8931,32400.0
2013-03-04 12:00:00,93.41,93.43,93.22,93.25,6500.0,75.9094,75.9257,75.755,75.7794,6500.0
2013-03-04 12:10:00,93.23,93.23,92.87,92.94,19600.0,75.7631,75.7631,75.4706,75.5275,19600.0
2013-03-04 12:20:00,92.91,92.94,92.6,92.69,30300.0,75.5031,75.5275,75.2512,75.3243,30300.0
2013-03-04 12:30:00,92.7,92.78,92.59,92.76,13800.0,75.3324,75.3974,75.243,75.3812,13800.0
2013-03-04 12:40:00,92.75,92.84,92.74,92.79,18300.0,75.3731,75.4462,75.3649,75.4056,18300.0
2013-03-04 12:50:00,92.78,92.81,92.69,92.75,20000.0,75.3974,75.4218,75.3243,75.3731,20000.0
2013-03-04 13:00:00,92.75,92.76,92.55,92.6,17700.0,75.3731,75.3812,75.2105,75.2512,17700.0
2013-03-04 13:10:00,92.59,92.62,92.52,92.58,33200.0,75.243,75.2674,75.1861,75.2349,33200.0
2013-03-04 13:20:00,92.58,92.97,92.58,92.97,23100.0,75.2349,75.5518,75.2349,75.5518,23100.0
2013-03-04 13:30:00,92.99,93.03,92.86,93.03,17700.0,75.5681,75.6006,75.4624,75.6006,17700.0
2013-03-04 13:40:00,93.03,93.16,93.02,93.12,10100.0,75.6006,75.7062,75.5925,75.6737,10100.0
2013-03-04 13:50:00,93.14,93.18,93.04,93.09,6900.0,75.69,75.7225,75.6087,75.6494,6900.0
2013-03-04 14:00:00,93.14,93.25,93.1,93.2,9100.0,75.69,75.7794,75.6575,75.7387,9100.0
2013-03-04 14:10:00,93.19,93.22,93.11,93.12,10400.0,75.7306,75.755,75.6656,75.6737,10400.0
2013-03-04 14:20:00,93.15,93.49,93.15,93.45,118800.0,75.6981,75.9744,75.6981,75.9419,118800.0
2013-03-04 14:30:00,93.48,93.5,93.34,93.4,27600.0,75.9663,75.9825,75.8525,75.9013,27600.0
2013-03-04 14:40:00,93.37,93.61,93.35,93.57,14400.0,75.8769,76.0719,75.8606,76.0394,14400.0
2013-03-04 14:50:00,93.56,93.66,93.51,93.62,16400.0,76.0313,76.1126,75.9907,76.0801,16400.0
2013-03-04 15:00:00,93.62,93.68,93.54,93.56,14500.0,76.0801,76.1288,76.015,76.0313,14500.0
2013-03-04 15:10:00,93.53,93.53,93.37,93.37,21200.0,76.0069,76.0069,75.8769,75.8769,21200.0
2013-03-04 15:20:00,93.36,93.55,93.33,93.51,45400.0,75.8688,76.0232,75.8444,75.9907,45400.0
2013-03-04 15:30:00,93.54,93.6,93.47,93.57,22000.0,76.015,76.0638,75.9582,76.0394,22000.0
2013-03-04 15:40:00,93.57,93.71,93.49,93.71,22200.0,76.0394,76.1532,75.9744,76.1532,22200.0
2013-03-04 15:50:00,93.71,93.77,93.62,93.65,86900.0,76.1532,76.202,76.0801,76.1044,86900.0
2013-03-05 09:30:00,94.54,95.95,94.54,95.41,97000.0,76.8277,77.9735,76.8277,77.5347,97000.0
2013-03-05 09:40:00,95.43,95.48,94.91,95.04,21200.0,77.5509,77.5916,77.1284,77.234,21200.0
2013-03-05 09:50:00,95.04,95.53,95.04,95.47,18100.0,77.234,77.6322,77.234,77.5835,18100.0
2013-03-05 10:00:00,95.57,95.6,95.36,95.59,33900.0,77.6647,77.6891,77.4941,77.681,33900.0
2013-03-05 10:10:00,95.57,95.84,95.5,95.74,22400.0,77.6647,77.8841,77.6078,77.8029,22400.0
2013-03-05 10:20:00,95.73,95.9,95.67,95.87,15700.0,77.7947,77.9329,77.746,77.9085,15700.0
2013-03-05 10:30:00,95.88,96.09,95.87,95.95,29700.0,77.9166,78.0873,77.9085,77.9735,29700.0
2013-03-05 10:40:00,95.97,96.37,95.97,96.37,26600.0,77.9898,78.3148,77.9898,78.3148,26600.0
2013-03-05 10:50:00,96.37,96.51,96.28,96.37,59600.0,78.3148,78.4286,78.2417,78.3148,59600.0
2013-03-05 11:00:00,96.37,96.37,96.07,96.31,21900.0,78.3148,78.3148,78.071,78.2661,21900.0
2013-03-05 11:10:00,96.31,96.42,96.3,96.38,37100.0,78.2661,78.3555,78.258,78.323,37100.0
2013-03-05 11:20:00,96.32,96.4,96.32,96.37,26900.0,78.2742,78.3392,78.2742,78.3148,26900.0
2013-03-05 11:30:00,96.38,96.41,96.14,96.2,15600.0,78.323,78.3473,78.1279,78.1767,15600.0
2013-03-05 11:40:00,96.18,96.37,96.14,96.34,14500.0,78.1604,78.3148,78.1279,78.2905,14500.0
2013-03-05 11:50:00,96.35,96.41,96.27,96.38,12600.0,78.2986,78.3473,78.2336,78.323,12600.0
2013-03-05 12:00:00,96.4,96.46,96.31,96.4,29200.0,78.3392,78.388,78.2661,78.3392,29200.0
2013-03-05 12:10:00,96.42,96.49,96.39,96.44,12100.0,78.3555,78.4124,78.3311,78.3717,12100.0
2013-03-05 12:20:00,96.42,96.48,96.39,96.48,16600.0,78.3555,78.4042,78.3311,78.4042,16600.0
2013-03-05 12:30:00,96.48,96.52,96.43,96.43,11600.0,78.4042,78.4367,78.3636,78.3636,11600.0
2013-03-05 12:40:00,96.41,96.53,96.4,96.48,10200.0,78.3473,78.4449,78.3392,78.4042,10200.0
2013-03-05 12:50:00,96.49,96.61,96.49,96.54,10400.0,78.4124,78.5099,78.4124,78.453,10400.0
2013-03-05 13:00:00,96.52,96.54,96.42,96.42,14900.0,78.4367,78.453,78.3555,78.3555,14900.0
2013-03-05 13:10:00,96.43,96.69,96.43,96.62,22500.0,78.3636,78.5749,78.3636,78.518,22500.0
2013-03-05 13:20:00,96.6,96.72,96.52,96.61,23900.0,78.5017,78.5993,78.4367,78.5099,23900.0
2013-03-05 13:30:00,96.6,96.7,96.5,96.57,16300.0,78.5017,78.583,78.4205,78.4774,16300.0
2013-03-05 13:40:00,96.58,96.6,96.4,96.4,15900.0,78.4855,78.5017,78.3392,78.3392,15900.0
2013-03-05 13:50:00,96.41,96.44,96.32,96.37,37400.0,78.3473,78.3717,78.2742,78.3148,37400.0
2013-03-05 14:00:00,96.39,96.53,96.37,96.48,16200.0,78.3311,78.4449,78.3148,78.4042,16200.0
2013-03-05 14:10:00,96.52,96.58,96.33,96.58,21700.0,78.4367,78.4855,78.2823,78.4855,21700.0
2013-03-05 14:20:00,96.59,96.62,96.41,96.41,14500.0,78.4936,78.518,78.3473,78.3473,14500.0
2013-03-05 14:30:00,96.39,96.48,96.31,96.47,21100.0,78.3311,78.4042,78.2661,78.3961,21100.0
2013-03-05 14:40:00,96.48,96.63,96.44,96.61,39300.0,78.4042,78.5261,78.3717,78.5099,39300.0
2013-03-05 14:50:00,96.6,96.63,96.39,96.53,14900.0,78.5017,78.5261,78.3311,78.4449,14900.0
2013-03-05 15:00:00,96.53,96.58,96.38,96.58,28400.0,78.4449,78.4855,78.323,78.4855,28400.0
2013-03-05 15:10:00,96.58,96.58,96.38,96.4,23400.0,78.4855,78.4855,78.323,78.3392,23400.0
2013-03-05 15:20:00,96.4,96.41,96.33,96.39,24700.0,78.3392,78.3473,78.2823,78.3311,24700.0
2013-03-05 15:30:00,96.4,96.55,96.36,96.45,35200.0,78.3392,78.4611,78.3067,78.3798,35200.0
2013-03-05 15:40:00,96.43,96.59,96.32,96.32,39400.0,78.3636,78.4936,78.2742,78.2742,39400.0
2013-03-05 15:50:00,96.33,96.47,96.32,96.43,131200.0,78.2823,78.3961,78.2742,78.3636,131200.0
2013-03-06 09:30:00,96.82,97.09,96.7,96.7,27400.0,78.6805,78.8999,78.583,78.583,27400.0
2013-03-06 09:40:00,96.65,96.92,96.59,96.82,30200.0,78.5424,78.7618,78.4936,78.6805,30200.0
2013-03-06 09:50:00,96.81,97.06,96.79,96.83,18800.0,78.6724,78.8756,78.6561,78.6887,18800.0
2013-03-06 10:00:00,96.85,96.98,96.82,96.9,19200.0,78.7049,78.8106,78.6805,78.7455,19200.0
2013-03-06 10:10:00,96.89,97.21,96.89,97.04,44500.0,78.7374,78.9975,78.7374,78.8593,44500.0
2013-03-06 10:20:00,97.03,97.03,96.9,96.95,37400.0,78.8512,78.8512,78.7455,78.7862,37400.0
2013-03-06 10:30:00,96.96,96.97,96.75,96.92,25400.0,78.7943,78.8024,78.6236,78.7618,25400.0
2013-03-06 10:40:00,96.88,96.9,96.75,96.75,21900.0,78.7293,78.7455,78.6236,78.6236,21900.0
2013-03-06 10:50:00,96.75,96.84,96.58,96.58,15500.0,78.6236,78.6968,78.4855,78.4855,15500.0
2013-03-06 11:00:00,96.56,96.64,96.17,96.2,30000.0,78.4692,78.5343,78.1523,78.1767,30000.0
2013-03-06 11:10:00,96.21,96.28,96.09,96.15,17700.0,78.1848,78.2417,78.0873,78.1361,17700.0
2013-03-06 11:20:00,96.14,96.14,96.05,96.05,18500.0,78.1279,78.1279,78.0548,78.0548,18500.0
2013-03-06 11:30:00,96.04,96.25,96.04,96.23,8900.0,78.0467,78.2173,78.0467,78.2011,8900.0
2013-03-06 11:40:00,96.22,96.27,96.18,96.26,3700.0,78.1929,78.2336,78.1604,78.2254,3700.0
2013-03-06 11:50:00,96.21,96.24,96.04,96.15,8700.0,78.1848,78.2092,78.0467,78.1361,8700.0
2013-03-06 12:00:00,96.14,96.16,96.0,96.01,19400.0,78.1279,78.1442,78.0142,78.0223,19400.0
2013-03-06 12:10:00,96.0,96.26,95.93,96.24,29700.0,78.0142,78.2254,77.9573,78.2092,29700.0
2013-03-06 12:20:00,96.26,96.34,96.22,96.23,7900.0,78.2254,78.2905,78.1929,78.2011,7900.0
2013-03-06 12:30:00,96.25,96.38,96.23,96.36,10500.0,78.2173,78.323,78.2011,78.3067,10500.0
2013-03-06 12:40:00,96.35,96.48,96.34,96.38,6300.0,78.2986,78.4042,78.2905,78.323,6300.0
2013-03-06 12:50:00,96.37,96.43,96.21,96.23,12500.0,78.3148,78.3636,78.1848,78.2011,12500.0
2013-03-06 13:00:00,96.23,96.46,96.21,96.46,8700.0,78.2011,78.388,78.1848,78.388,8700.0
2013-03-06 13:10:00,96.46,96.62,96.44,96.53,9400.0,78.388,78.518,78.3717,78.4449,9400.0
2013-03-06 13:20:00,96.56,96.6,96.5,96.56,14300.0,78.4692,78.5017,78.4205,78.4692,14300.0
2013-03-06 13:30:00,96.56,96.57,96.42,96.49,6800.0,78.4692,78.4774,78.3555,78.4124,6800.0
2013-03-06 13:40:00,96.5,96.55,96.46,96.51,7600.0,78.4205,78.4611,78.388,78.4286,7600.0
2013-03-06 13:50:00,96.5,96.5,96.35,96.37,5700.0,78.4205,78.4205,78.2986,78.3148,5700.0
2013-03-06 14:00:00,96.37,96.49,96.37,96.48,5800.0,78.3148,78.4124,78.3148,78.4042,5800.0
2013-03-06 14:10:00,96.48,96.48,96.3,96.38,8800.0,78.4042,78.4042,78.258,78.323,8800.0
2013-03-06 14:20:00,96.39,96.47,96.38,96.43,5900.0,78.3311,78.3961,78.323,78.3636,5900.0
2013-03-06 14:30:00,96.44,96.54,96.4,96.49,9700.0,78.3717,78.453,78.3392,78.4124,9700.0
2013-03-06 14:40:00,96.48,96.67,96.44,96.65,11500.0,78.4042,78.5586,78.3717,78.5424,11500.0
2013-03-06 14:50:00,96.64,96.65,96.47,96.47,7000.0,78.5343,78.5424,78.3961,78.3961,7000.0
2013-03-06 15:00:00,96.45,96.51,96.36,96.4,9400.0,78.3798,78.4286,78.3067,78.3392,9400.0
2013-03-06 15:10:00,96.42,96.46,96.33,96.37,8900.0,78.3555,78.388,78.2823,78.3148,8900.0
2013-03-06 15:20:00,96.36,96.45,96.33,96.39,18500.0,78.3067,78.3798,78.2823,78.3311,18500.0
2013-03-06 15:30:00,96.39,96.39,96.23,96.24,17700.0,78.3311,78.3311,78.2011,78.2092,17700.0
2013-03-06 15:40:00,96.24,96.29,96.19,96.28,47400.0,78.2092,78.2498,78.1686,78.2417,47400.0
2013-03-06 15:50:00,96.27,96.42,96.26,96.41,48300.0,78.2336,78.3555,78.2254,78.3473,48300.0
2013-03-07 09:30:00,96.63,97.1,96.63,96.83,23900.0,78.5261,78.9081,78.5261,78.6887,23900.0
2013-03-07 09:40:00,96.73,96.79,96.42,96.58,14500.0,78.6074,78.6561,78.3555,78.4855,14500.0
2013-03-07 09:50:00,96.53,96.89,96.48,96.83,11800.0,78.4449,78.7374,78.4042,78.6887,11800.0
2013-03-07 10:00:00,96.87,96.88,96.62,96.77,20900.0,78.7212,78.7293,78.518,78.6399,20900.0
2013-03-07 10:10:00,96.79,96.82,96.63,96.7,13200.0,78.6561,78.6805,78.5261,78.583,13200.0
2013-03-07 10:20:00,96.67,96.75,96.65,96.74,16400.0,78.5586,78.6236,78.5424,78.6155,16400.0
2013-03-07 10:30:00,96.73,96.8,96.67,96.71,15600.0,78.6074,78.6643,78.5586,78.5911,15600.0
2013-03-07 10:40:00,96.71,96.73,96.65,96.69,10300.0,78.5911,78.6074,78.5424,78.5749,10300.0
2013-03-07 10:50:00,96.67,96.89,96.58,96.89,34100.0,78.5586,78.7374,78.4855,78.7374,34100.0
2013-03-07 11:00:00,96.9,97.57,96.9,97.56,88200.0,78.7455,79.29,78.7455,79.2819,88200.0
2013-03-07 11:10:00,97.54,97.75,97.22,97.31,38800.0,79.2656,79.4363,79.0056,79.0787,38800.0
2013-03-07 11:20:00,97.24,97.39,97.1,97.35,16800.0,79.0218,79.1437,78.9081,79.1112,16800.0
2013-03-07 11:30:00,97.36,97.41,97.34,97.38,13000.0,79.1194,79.16,79.1031,79.1356,13000.0
2013-03-07 11:40:00,97.36,97.59,97.36,97.57,23100.0,79.1194,79.3063,79.1194,79.29,23100.0
2013-03-07 11:50:00,97.52,97.59,97.33,97.36,91100.0,79.2494,79.3063,79.095,79.1194,91100.0
2013-03-07 12:00:00,97.37,97.5,97.29,97.47,42700.0,79.1275,79.2331,79.0625,79.2087,42700.0
2013-03-07 12:10:00,97.48,97.49,97.25,97.37,22700.0,79.2169,79.225,79.03,79.1275,22700.0
2013-03-07 12:20:00,97.32,97.46,97.22,97.39,34700.0,79.0869,79.2006,79.0056,79.1437,34700.0
2013-03-07 12:30:00,97.4,97.44,97.29,97.3,5100.0,79.1519,79.1844,79.0625,79.0706,5100.0
2013-03-07 12:40:00,97.3,97.31,97.2,97.29,8200.0,79.0706,79.0787,78.9893,79.0625,8200.0
2013-03-07 12:50:00,97.3,97.45,97.29,97.4,9100.0,79.0706,79.1925,79.0625,79.1519,9100.0
2013-03-07 13:00:00,97.39,97.54,97.39,97.47,12200.0,79.1437,79.2656,79.1437,79.2087,12200.0
2013-03-07 13:10:00,97.47,97.58,97.46,97.53,14000.0,79.2087,79.2981,79.2006,79.2575,14000.0
2013-03-07 13:20:00,97.53,97.53,97.34,97.38,13900.0,79.2575,79.2575,79.1031,79.1356,13900.0
2013-03-07 13:30:00,97.37,97.37,97.24,97.29,11400.0,79.1275,79.1275,79.0218,79.0625,11400.0
2013-03-07 13:40:00,97.28,97.36,97.26,97.32,23300.0,79.0543,79.1194,79.0381,79.0869,23300.0
2013-03-07 13:50:00,97.3,97.43,97.3,97.36,13200.0,79.0706,79.1762,79.0706,79.1194,13200.0
2013-03-07 14:00:00,97.35,97.37,97.21,97.22,14900.0,79.1112,79.1275,78.9975,79.0056,14900.0
2013-03-07 14:10:00,97.18,97.31,97.11,97.31,9000.0,78.9731,79.0787,78.9162,79.0787,9000.0
2013-03-07 14:20:00,97.34,97.36,97.27,97.33,10400.0,79.1031,79.1194,79.0462,79.095,10400.0
2013-03-07 14:30:00,97.33,97.41,97.3,97.34,13400.0,79.095,79.16,79.0706,79.1031,13400.0
2013-03-07 14:40:00,97.33,97.33,97.24,97.31,8800.0,79.095,79.095,79.0218,79.0787,8800.0
2013-03-07 14:50:00,97.28,97.3,97.22,97.23,10500.0,79.0543,79.0706,79.0056,79.0137,10500.0
2013-03-07 15:00:00,97.24,97.4,97.21,97.36,19600.0,79.0218,79.1519,78.9975,79.1194,19600.0
2013-03-07 15:10:00,97.35,97.44,97.34,97.39,16900.0,79.1112,79.1844,79.1031,79.1437,16900.0
2013-03-07 15:20:00,97.38,97.4,97.28,97.35,21200.0,79.1356,79.1519,79.0543,79.1112,21200.0
2013-03-07 15:30:00,97.32,97.44,97.32,97.39,35200.0,79.0869,79.1844,79.0869,79.1437,35200.0
2013-03-07 15:40:00,97.4,97.42,97.15,97.34,48600.0,79.1519,79.1681,78.9487,79.1031,48600.0
2013-03-07 15:50:00,97.32,97.34,97.19,97.24,96500.0,79.0869,79.1031,78.9812,79.0218,96500.0
2013-03-08 09:30:00,97.67,98.0,97.67,97.82,19300.0,79.3713,79.6395,79.3713,79.4932,19300.0
2013-03-08 09:40:00,97.76,97.81,97.45,97.5,6600.0,79.4444,79.485,79.1925,79.2331,6600.0
2013-03-08 09:50:00,97.47,97.83,97.45,97.63,25700.0,79.2087,79.5013,79.1925,79.3388,25700.0
2013-03-08 10:00:00,97.63,97.69,97.47,97.56,18800.0,79.3388,79.3875,79.2087,79.2819,18800.0
2013-03-08 10:10:00,97.58,97.58,97.04,97.22,19500.0,79.2981,79.2981,78.8593,79.0056,19500.0
2013-03-08 10:20:00,97.27,97.65,97.27,97.61,20500.0,79.0462,79.355,79.0462,79.3225,20500.0
2013-03-08 10:30:00,97.61,97.7,97.52,97.56,46900.0,79.3225,79.3957,79.2494,79.2819,46900.0
2013-03-08 10:40:00,97.59,97.7,97.51,97.7,33700.0,79.3063,79.3957,79.2413,79.3957,33700.0
2013-03-08 10:50:00,97.72,97.89,97.72,97.89,26500.0,79.4119,79.5501,79.4119,79.5501,26500.0
2013-03-08 11:00:00,97.87,97.95,97.82,97.95,17400.0,79.5338,79.5988,79.4932,79.5988,17400.0
2013-03-08 11:10:00,97.92,98.09,97.92,98.05,17800.0,79.5744,79.7126,79.5744,79.6801,17800.0
2013-03-08 11:20:00,98.07,98.15,97.94,98.12,17900.0,79.6963,79.7613,79.5907,79.737,17900.0
2013-03-08 11:30:00,98.11,98.14,97.9,97.9,21800.0,79.7288,79.7532,79.5582,79.5582,21800.0
2013-03-08 11:40:00,97.93,97.98,97.87,97.9,14000.0,79.5826,79.6232,79.5338,79.5582,14000.0
2013-03-08 11:50:00,97.91,97.91,97.78,97.8,13100.0,79.5663,79.5663,79.4607,79.4769,13100.0
2013-03-08 12:00:00,97.8,97.93,97.75,97.78,18300.0,79.4769,79.5826,79.4363,79.4607,18300.0
2013-03-08 12:10:00,97.78,97.8,97.6,97.62,12300.0,79.4607,79.4769,79.3144,79.3306,12300.0
2013-03-08 12:20:00,97.63,97.75,97.59,97.6,8800.0,79.3388,79.4363,79.3063,79.3144,8800.0
2013-03-08 12:30:00,97.6,97.63,97.45,97.47,11700.0,79.3144,79.3388,79.1925,79.2087,11700.0
2013-03-08 12:40:00,97.49,97.63,97.41,97.58,16600.0,79.225,79.3388,79.16,79.2981,16600.0
2013-03-08 12:50:00,97.57,97.67,97.56,97.61,15300.0,79.29,79.3713,79.2819,79.3225,15300.0
2013-03-08 13:00:00,97.61,97.61,97.45,97.51,16600.0,79.3225,79.3225,79.1925,79.2413,16600.0
2013-03-08 13:10:00,97.52,97.54,97.42,97.48,26400.0,79.2494,79.2656,79.1681,79.2169,26400.0
2013-03-08 13:20:00,97.48,97.59,97.47,97.51,21900.0,79.2169,79.3063,79.2087,79.2413,21900.0
2013-03-08 13:30:00,97.52,97.68,97.49,97.68,38200.0,79.2494,79.3794,79.225,79.3794,38200.0
2013-03-08 13:40:00,97.7,97.76,97.59,97.73,15800.0,79.3957,79.4444,79.3063,79.42,15800.0
2013-03-08 13:50:00,97.72,97.72,97.56,97.61,24300.0,79.4119,79.4119,79.2819,79.3225,24300.0
2013-03-08 14:00:00,97.63,97.67,97.58,97.58,23700.0,79.3388,79.3713,79.2981,79.2981,23700.0
2013-03-08 14:10:00,97.59,97.59,97.53,97.56,21800.0,79.3063,79.3063,79.2575,79.2819,21800.0
2013-03-08 14:20:00,97.55,97.66,97.55,97.59,18200.0,79.2738,79.3632,79.2738,79.3063,18200.0
2013-03-08 14:30:00,97.58,97.71,97.58,97.67,14600.0,79.2981,79.4038,79.2981,79.3713,14600.0
2013-03-08 14:40:00,97.71,97.8,97.61,97.74,33200.0,79.4038,79.4769,79.3225,79.4282,33200.0
2013-03-08 14:50:00,97.73,97.86,97.68,97.74,37300.0,79.42,79.5257,79.3794,79.4282,37300.0
2013-03-08 15:00:00,97.8,97.95,97.8,97.92,24200.0,79.4769,79.5988,79.4769,79.5744,24200.0
2013-03-08 15:10:00,97.92,98.07,97.87,98.05,42600.0,79.5744,79.6963,79.5338,79.6801,42600.0
2013-03-08 15:20:00,98.06,98.09,97.94,97.96,33100.0,79.6882,79.7126,79.5907,79.6069,33100.0
2013-03-08 15:30:00,97.94,98.01,97.88,97.99,30300.0,79.5907,79.6476,79.5419,79.6313,30300.0
2013-03-08 15:40:00,97.97,98.13,97.97,98.12,26800.0,79.6151,79.7451,79.6151,79.737,26800.0
2013-03-08 15:50:00,98.12,98.12,97.89,97.92,57400.0,79.737,79.737,79.5501,79.5744,57400.0
2013-03-11 09:30:00,97.6,97.92,97.32,97.32,14300.0,79.3144,79.5744,79.0869,79.0869,14300.0
2013-03-11 09:40:00,97.4,97.66,97.32,97.66,13700.0,79.1519,79.3632,79.0869,79.3632,13700.0
2013-03-11 09:50:00,97.59,97.83,97.55,97.64,21400.0,79.3063,79.5013,79.2738,79.3469,21400.0
2013-03-11 10:00:00,97.7,97.79,97.57,97.79,9000.0,79.3957,79.4688,79.29,79.4688,9000.0
2013-03-11 10:10:00,97.78,97.87,97.61,97.63,25200.0,79.4607,79.5338,79.3225,79.3388,25200.0
2013-03-11 10:20:00,97.66,97.68,97.43,97.43,16200.0,79.3632,79.3794,79.1762,79.1762,16200.0
2013-03-11 10:30:00,97.43,97.84,97.43,97.79,17100.0,79.1762,79.5094,79.1762,79.4688,17100.0
2013-03-11 10:40:00,97.81,97.83,97.73,97.75,9300.0,79.485,79.5013,79.42,79.4363,9300.0
2013-03-11 10:50:00,97.76,97.78,97.51,97.61,21200.0,79.4444,79.4607,79.2413,79.3225,21200.0
2013-03-11 11:00:00,97.6,97.61,97.45,97.55,15000.0,79.3144,79.3225,79.1925,79.2738,15000.0
2013-03-11 11:10:00,97.56,97.64,97.54,97.57,26300.0,79.2819,79.3469,79.2656,79.29,26300.0
2013-03-11 11:20:00,97.57,97.69,97.5,97.65,12200.0,79.29,79.3875,79.2331,79.355,12200.0
2013-03-11 11:30:00,97.66,97.73,97.64,97.67,9100.0,79.3632,79.42,79.3469,79.3713,9100.0
2013-03-11 11:40:00,97.68,97.74,97.66,97.71,15400.0,79.3794,79.4282,79.3632,79.4038,15400.0
2013-03-11 11:50:00,97.71,97.81,97.7,97.75,15200.0,79.4038,79.485,79.3957,79.4363,15200.0
2013-03-11 12:00:00,97.76,97.9,97.76,97.82,7200.0,79.4444,79.5582,79.4444,79.4932,7200.0
2013-03-11 12:10:00,97.85,97.86,97.78,97.78,5700.0,79.5176,79.5257,79.4607,79.4607,5700.0
2013-03-11 12:20:00,97.79,97.84,97.77,97.78,4300.0,79.4688,79.5094,79.4525,79.4607,4300.0
2013-03-11 12:30:00,97.75,97.75,97.65,97.66,9400.0,79.4363,79.4363,79.355,79.3632,9400.0
2013-03-11 12:40:00,97.65,97.73,97.64,97.71,8200.0,79.355,79.42,79.3469,79.4038,8200.0
2013-03-11 12:50:00,97.7,97.77,97.67,97.77,8200.0,79.3957,79.4525,79.3713,79.4525,8200.0
2013-03-11 13:00:00,97.79,97.92,97.79,97.89,8600.0,79.4688,79.5744,79.4688,79.5501,8600.0
2013-03-11 13:10:00,97.88,97.96,97.87,97.87,7000.0,79.5419,79.6069,79.5338,79.5338,7000.0
2013-03-11 13:20:00,97.88,97.98,97.87,97.93,8400.0,79.5419,79.6232,79.5338,79.5826,8400.0
2013-03-11 13:30:00,97.94,98.02,97.92,98.01,23600.0,79.5907,79.6557,79.5744,79.6476,23600.0
2013-03-11 13:40:00,98.02,98.06,97.82,97.82,14600.0,79.6557,79.6882,79.4932,79.4932,14600.0
2013-03-11 13:50:00,97.82,97.89,97.81,97.85,8500.0,79.4932,79.5501,79.485,79.5176,8500.0
2013-03-11 14:00:00,97.84,97.84,97.75,97.78,12800.0,79.5094,79.5094,79.4363,79.4607,12800.0
2013-03-11 14:10:00,97.77,97.82,97.74,97.77,5800.0,79.4525,79.4932,79.4282,79.4525,5800.0
2013-03-11 14:20:00,97.76,97.87,97.73,97.84,11100.0,79.4444,79.5338,79.42,79.5094,11100.0
2013-03-11 14:30:00,97.85,97.85,97.73,97.76,14700.0,79.5176,79.5176,79.42,79.4444,14700.0
2013-03-11 14:40:00,97.77,97.88,97.76,97.84,11300.0,79.4525,79.5419,79.4444,79.5094,11300.0
2013-03-11 14:50:00,97.82,97.83,97.7,97.72,13700.0,79.4932,79.5013,79.3957,79.4119,13700.0
2013-03-11 15:00:00,97.74,97.78,97.72,97.73,13200.0,79.4282,79.4607,79.4119,79.42,13200.0
2013-03-11 15:10:00,97.73,97.78,97.66,97.76,12400.0,79.42,79.4607,79.3632,79.4444,12400.0
2013-03-11 15:20:00,97.77,97.81,97.71,97.71,14100.0,79.4525,79.485,79.4038,79.4038,14100.0
2013-03-11 15:30:00,97.72,97.73,97.66,97.7,36100.0,79.4119,79.42,79.3632,79.3957,36100.0
2013-03-11 15:40:00,97.71,97.8,97.7,97.8,21300.0,79.4038,79.4769,79.3957,79.4769,21300.0
2013-03-11 15:50:00,97.8,97.97,97.78,97.92,39600.0,79.4769,79.6151,79.4607,79.5744,39600.0
2013-03-12 09:30:00,97.7,97.75,97.28,97.39,11200.0,79.3957,79.4363,79.0543,79.1437,11200.0
2013-03-12 09:40:00,97.39,97.5,97.12,97.21,23000.0,79.1437,79.2331,78.9243,78.9975,23000.0
2013-03-12 09:50:00,97.2,97.28,97.13,97.19,10700.0,78.9893,79.0543,78.9324,78.9812,10700.0
2013-03-12 10:00:00,97.25,97.29,97.18,97.24,21400.0,79.03,79.0625,78.9731,79.0218,21400.0
2013-03-12 10:10:00,97.24,97.28,97.17,97.26,11300.0,79.0218,79.0543,78.965,79.0381,11300.0
2013-03-12 10:20:00,97.28,97.29,97.2,97.24,15400.0,79.0543,79.0625,78.9893,79.0218,15400.0
2013-03-12 10:30:00,97.24,97.28,97.06,97.07,38800.0,79.0218,79.0543,78.8756,78.8837,38800.0
2013-03-12 10:40:00,97.07,97.07,96.9,96.98,24300.0,78.8837,78.8837,78.7455,78.8106,24300.0
2013-03-12 10:50:00,96.98,97.0,96.79,96.86,26000.0,78.8106,78.8268,78.6561,78.713,26000.0
2013-03-12 11:00:00,96.85,96.91,96.8,96.86,22900.0,78.7049,78.7537,78.6643,78.713,22900.0
2013-03-12 11:10:00,96.87,96.9,96.79,96.81,23200.0,78.7212,78.7455,78.6561,78.6724,23200.0
2013-03-12 11:20:00,96.79,96.79,96.5,96.6,36100.0,78.6561,78.6561,78.4205,78.5017,36100.0
2013-03-12 11:30:00,96.6,96.77,96.47,96.75,26900.0,78.5017,78.6399,78.3961,78.6236,26900.0
2013-03-12 11:40:00,96.76,96.88,96.69,96.83,26100.0,78.6318,78.7293,78.5749,78.6887,26100.0
2013-03-12 11:50:00,96.82,97.11,96.82,97.08,29900.0,78.6805,78.9162,78.6805,78.8918,29900.0
2013-03-12 12:00:00,97.08,97.09,96.91,97.01,12800.0,78.8918,78.8999,78.7537,78.8349,12800.0
2013-03-12 12:10:00,97.02,97.03,96.8,96.8,22800.0,78.8431,78.8512,78.6643,78.6643,22800.0
2013-03-12 12:20:00,96.8,96.84,96.64,96.73,15600.0,78.6643,78.6968,78.5343,78.6074,15600.0
2013-03-12 12:30:00,96.73,96.85,96.73,96.85,13900.0,78.6074,78.7049,78.6074,78.7049,13900.0
2013-03-12 12:40:00,96.86,96.92,96.83,96.91,11600.0,78.713,78.7618,78.6887,78.7537,11600.0
2013-03-12 12:50:00,96.91,96.99,96.91,96.98,11200.0,78.7537,78.8187,78.7537,78.8106,11200.0
2013-03-12 13:00:00,96.98,96.99,96.89,96.91,11700.0,78.8106,78.8187,78.7374,78.7537,11700.0
2013-03-12 13:10:00,96.9,96.94,96.84,96.92,7900.0,78.7455,78.778,78.6968,78.7618,7900.0
2013-03-12 13:20:00,96.93,96.94,96.79,96.83,17400.0,78.7699,78.778,78.6561,78.6887,17400.0
2013-03-12 13:30:00,96.86,96.89,96.79,96.8,12000.0,78.713,78.7374,78.6561,78.6643,12000.0
2013-03-12 13:40:00,96.81,96.83,96.61,96.62,28500.0,78.6724,78.6887,78.5099,78.518,28500.0
2013-03-12 13:50:00,96.62,96.67,96.56,96.56,11000.0,78.518,78.5586,78.4692,78.4692,11000.0
2013-03-12 14:00:00,96.57,96.6,96.25,96.26,50400.0,78.4774,78.5017,78.2173,78.2254,50400.0
2013-03-12 14:10:00,96.25,96.27,96.03,96.25,44700.0,78.2173,78.2336,78.0385,78.2173,44700.0
2013-03-12 14:20:00,96.25,96.28,96.05,96.11,43900.0,78.2173,78.2417,78.0548,78.1035,43900.0
2013-03-12 14:30:00,96.15,96.35,96.12,96.34,40900.0,78.1361,78.2986,78.1117,78.2905,40900.0
2013-03-12 14:40:00,96.34,96.66,96.33,96.66,28300.0,78.2905,78.5505,78.2823,78.5505,28300.0
2013-03-12 14:50:00,96.67,96.68,96.55,96.63,20400.0,78.5586,78.5668,78.4611,78.5261,20400.0
2013-03-12 15:00:00,96.64,96.82,96.64,96.81,17700.0,78.5343,78.6805,78.5343,78.6724,17700.0
2013-03-12 15:10:00,96.82,96.99,96.82,96.98,26600.0,78.6805,78.8187,78.6805,78.8106,26600.0
2013-03-12 15:20:00,96.99,97.09,96.96,96.98,23400.0,78.8187,78.8999,78.7943,78.8106,23400.0
2013-03-12 15:30:00,97.0,97.05,96.98,97.0,29800.0,78.8268,78.8674,78.8106,78.8268,29800.0
2013-03-12 15:40:00,96.99,97.03,96.97,97.01,42100.0,78.8187,78.8512,78.8024,78.8349,42100.0
2013-03-12 15:50:00,97.01,97.16,97.01,97.06,103400.0,78.8349,78.9568,78.8349,78.8756,103400.0
2013-03-13 09:30:00,97.07,97.23,96.85,97.02,11700.0,78.8837,79.0137,78.7049,78.8431,11700.0
2013-03-13 09:40:00,96.93,96.93,96.34,96.52,31800.0,78.7699,78.7699,78.2905,78.4367,31800.0
2013-03-13 09:50:00,96.51,96.57,96.24,96.42,17300.0,78.4286,78.4774,78.2092,78.3555,17300.0
2013-03-13 10:00:00,96.45,96.55,96.33,96.5,23400.0,78.3798,78.4611,78.2823,78.4205,23400.0
2013-03-13 10:10:00,96.48,96.61,96.46,96.47,28000.0,78.4042,78.5099,78.388,78.3961,28000.0
2013-03-13 10:20:00,96.47,96.62,96.47,96.59,8600.0,78.3961,78.518,78.3961,78.4936,8600.0
2013-03-13 10:30:00,96.6,96.62,96.53,96.54,13900.0,78.5017,78.518,78.4449,78.453,13900.0
2013-03-13 10:40:00,96.56,96.69,96.52,96.66,11600.0,78.4692,78.5749,78.4367,78.5505,11600.0
2013-03-13 10:50:00,96.65,96.72,96.55,96.55,7100.0,78.5424,78.5993,78.4611,78.4611,7100.0
2013-03-13 11:00:00,96.59,96.59,96.46,96.48,8200.0,78.4936,78.4936,78.388,78.4042,8200.0
2013-03-13 11:10:00,96.46,96.67,96.42,96.62,10900.0,78.388,78.5586,78.3555,78.518,10900.0
2013-03-13 11:20:00,96.63,96.63,96.44,96.46,7100.0,78.5261,78.5261,78.3717,78.388,7100.0
2013-03-13 11:30:00,96.45,96.53,96.35,96.36,14300.0,78.3798,78.4449,78.2986,78.3067,14300.0
2013-03-13 11:40:00,96.39,96.43,96.33,96.34,6600.0,78.3311,78.3636,78.2823,78.2905,6600.0
2013-03-13 11:50:00,96.31,96.34,96.28,96.29,4300.0,78.2661,78.2905,78.2417,78.2498,4300.0
2013-03-13 12:00:00,96.29,96.41,96.28,96.41,4100.0,78.2498,78.3473,78.2417,78.3473,4100.0
2013-03-13 12:10:00,96.41,96.61,96.4,96.61,30300.0,78.3473,78.5099,78.3392,78.5099,30300.0
2013-03-13 12:20:00,96.62,96.81,96.62,96.77,8400.0,78.518,78.6724,78.518,78.6399,8400.0
2013-03-13 12:30:00,96.79,96.79,96.69,96.75,7400.0,78.6561,78.6561,78.5749,78.6236,7400.0
2013-03-13 12:40:00,96.75,96.77,96.62,96.67,11100.0,78.6236,78.6399,78.518,78.5586,11100.0
2013-03-13 12:50:00,96.68,96.75,96.65,96.67,19500.0,78.5668,78.6236,78.5424,78.5586,19500.0
2013-03-13 13:00:00,96.67,96.73,96.58,96.66,26400.0,78.5586,78.6074,78.4855,78.5505,26400.0
2013-03-13 13:10:00,96.66,96.71,96.58,96.63,7700.0,78.5505,78.5911,78.4855,78.5261,7700.0
2013-03-13 13:20:00,96.62,96.65,96.6,96.65,4700.0,78.518,78.5424,78.5017,78.5424,4700.0
2013-03-13 13:30:00,96.63,96.67,96.61,96.63,7100.0,78.5261,78.5586,78.5099,78.5261,7100.0
2013-03-13 13:40:00,96.63,96.82,96.63,96.82,9300.0,78.5261,78.6805,78.5261,78.6805,9300.0
2013-03-13 13:50:00,96.82,96.85,96.75,96.76,4700.0,78.6805,78.7049,78.6236,78.6318,4700.0
2013-03-13 14:00:00,96.76,96.93,96.73,96.93,8700.0,78.6318,78.7699,78.6074,78.7699,8700.0
2013-03-13 14:10:00,96.94,96.94,96.86,96.9,10200.0,78.778,78.778,78.713,78.7455,10200.0
2013-03-13 14:20:00,96.89,96.94,96.78,96.84,9800.0,78.7374,78.778,78.648,78.6968,9800.0
2013-03-13 14:30:00,96.82,96.84,96.7,96.71,10100.0,78.6805,78.6968,78.583,78.5911,10100.0
2013-03-13 14:40:00,96.71,96.73,96.7,96.71,5800.0,78.5911,78.6074,78.583,78.5911,5800.0
2013-03-13 14:50:00,96.72,96.75,96.69,96.74,7300.0,78.5993,78.6236,78.5749,78.6155,7300.0
2013-03-13 15:00:00,96.75,96.86,96.63,96.63,9700.0,78.6236,78.713,78.5261,78.5261,9700.0
2013-03-13 15:10:00,96.63,96.66,96.58,96.58,14500.0,78.5261,78.5505,78.4855,78.4855,14500.0
2013-03-13 15:20:00,96.58,96.72,96.56,96.71,20200.0,78.4855,78.5993,78.4692,78.5911,20200.0
2013-03-13 15:30:00,96.69,96.9,96.69,96.9,14200.0,78.5749,78.7455,78.5749,78.7455,14200.0
2013-03-13 15:40:00,96.89,96.98,96.85,96.98,25000.0,78.7374,78.8106,78.7049,78.8106,25000.0
2013-03-13 15:50:00,96.99,97.02,96.92,96.98,64200.0,78.8187,78.8431,78.7618,78.8106,64200.0
2013-03-14 09:30:00,97.31,97.41,97.07,97.37,23900.0,79.0787,79.16,78.8837,79.1275,23900.0
2013-03-14 09:40:00,97.36,97.73,97.35,97.63,23600.0,79.1194,79.42,79.1112,79.3388,23600.0
2013-03-14 09:50:00,97.65,97.75,97.62,97.68,17100.0,79.355,79.4363,79.3306,79.3794,17100.0
2013-03-14 10:00:00,97.68,97.69,97.48,97.48,7100.0,79.3794,79.3875,79.2169,79.2169,7100.0
2013-03-14 10:10:00,97.45,97.54,97.44,97.48,17100.0,79.1925,79.2656,79.1844,79.2169,17100.0
2013-03-14 10:20:00,97.42,97.43,97.27,97.42,6600.0,79.1681,79.1762,79.0462,79.1681,6600.0
2013-03-14 10:30:00,97.42,97.52,97.36,97.51,10400.0,79.1681,79.2494,79.1194,79.2413,10400.0
2013-03-14 10:40:00,97.51,97.6,97.49,97.55,9300.0,79.2413,79.3144,79.225,79.2738,9300.0
2013-03-14 10:50:00,97.56,97.56,97.39,97.44,15300.0,79.2819,79.2819,79.1437,79.1844,15300.0
2013-03-14 11:00:00,97.42,97.47,97.41,97.43,10800.0,79.1681,79.2087,79.16,79.1762,10800.0
2013-03-14 11:10:00,97.45,97.51,97.39,97.45,6800.0,79.1925,79.2413,79.1437,79.1925,6800.0
2013-03-14 11:20:00,97.46,97.46,97.38,97.39,4000.0,79.2006,79.2006,79.1356,79.1437,4000.0
2013-03-14 11:30:00,97.39,97.59,97.38,97.54,7000.0,79.1437,79.3063,79.1356,79.2656,7000.0
2013-03-14 11:40:00,97.6,97.77,97.57,97.75,15000.0,79.3144,79.4525,79.29,79.4363,15000.0
2013-03-14 11:50:00,97.75,97.94,97.71,97.93,19600.0,79.4363,79.5907,79.4038,79.5826,19600.0
2013-03-14 12:00:00,97.92,97.92,97.85,97.86,6200.0,79.5744,79.5744,79.5176,79.5257,6200.0
2013-03-14 12:10:00,97.88,97.94,97.81,97.83,6000.0,79.5419,79.5907,79.485,79.5013,6000.0
2013-03-14 12:20:00,97.81,97.85,97.66,97.72,17000.0,79.485,79.5176,79.3632,79.4119,17000.0
2013-03-14 12:30:00,97.73,97.81,97.71,97.81,3900.0,79.42,79.485,79.4038,79.485,3900.0
2013-03-14 12:40:00,97.81,97.88,97.78,97.78,6000.0,79.485,79.5419,79.4607,79.4607,6000.0
2013-03-14 12:50:00,97.79,97.91,97.79,97.91,4500.0,79.4688,79.5663,79.4688,79.5663,4500.0
2013-03-14 13:00:00,97.9,97.95,97.85,97.93,7100.0,79.5582,79.5988,79.5176,79.5826,7100.0
2013-03-14 13:10:00,97.92,97.94,97.88,97.91,15600.0,79.5744,79.5907,79.5419,79.5663,15600.0
2013-03-14 13:20:00,97.92,97.95,97.79,97.79,9300.0,79.5744,79.5988,79.4688,79.4688,9300.0
2013-03-14 13:30:00,97.78,97.78,97.62,97.7,9200.0,79.4607,79.4607,79.3306,79.3957,9200.0
2013-03-14 13:40:00,97.69,97.75,97.66,97.73,12400.0,79.3875,79.4363,79.3632,79.42,12400.0
2013-03-14 13:50:00,97.72,97.77,97.51,97.56,17600.0,79.4119,79.4525,79.2413,79.2819,17600.0
2013-03-14 14:00:00,97.54,97.65,97.54,97.64,10900.0,79.2656,79.355,79.2656,79.3469,10900.0
2013-03-14 14:10:00,97.66,97.67,97.56,97.62,16000.0,79.3632,79.3713,79.2819,79.3306,16000.0
2013-03-14 14:20:00,97.62,97.67,97.54,97.58,18700.0,79.3306,79.3713,79.2656,79.2981,18700.0
2013-03-14 14:30:00,97.61,97.63,97.46,97.46,26400.0,79.3225,79.3388,79.2006,79.2006,26400.0
2013-03-14 14:40:00,97.48,97.54,97.35,97.35,22900.0,79.2169,79.2656,79.1112,79.1112,22900.0
2013-03-14 14:50:00,97.36,97.4,97.28,97.32,31900.0,79.1194,79.1519,79.0543,79.0869,31900.0
2013-03-14 15:00:00,97.31,97.33,97.18,97.2,47100.0,79.0787,79.095,78.9731,78.9893,47100.0
2013-03-14 15:10:00,97.2,97.21,97.09,97.18,50100.0,78.9893,78.9975,78.8999,78.9731,50100.0
2013-03-14 15:20:00,97.18,97.25,97.15,97.23,41100.0,78.9731,79.03,78.9487,79.0137,41100.0
2013-03-14 15:30:00,97.23,97.26,97.18,97.2,71800.0,79.0137,79.0381,78.9731,78.9893,71800.0
2013-03-14 15:40:00,97.2,97.34,97.16,97.22,89300.0,78.9893,79.1031,78.9568,79.0056,89300.0
2013-03-14 15:50:00,97.22,97.34,97.11,97.24,153100.0,79.0056,79.1031,78.9162,79.0218,153100.0
2013-03-15 09:30:00,96.71,97.18,96.3,96.92,249000.0,78.5911,78.9731,78.258,78.7618,249000.0
2013-03-15 09:40:00,97.02,97.32,96.86,97.31,44800.0,78.8431,79.0869,78.713,79.0787,44800.0
2013-03-15 09:50:00,97.21,97.22,96.56,96.56,28800.0,78.9975,79.0056,78.4692,78.4692,28800.0
2013-03-15 10:00:00,96.54,96.93,96.39,96.93,23000.0,78.453,78.7699,78.3311,78.7699,23000.0
2013-03-15 10:10:00,96.9,96.93,96.64,96.75,33900.0,78.7455,78.7699,78.5343,78.6236,33900.0
2013-03-15 10:20:00,96.74,96.87,96.74,96.79,20800.0,78.6155,78.7212,78.6155,78.6561,20800.0
2013-03-15 10:30:00,96.75,96.76,96.53,96.6,24700.0,78.6236,78.6318,78.4449,78.5017,24700.0
2013-03-15 10:40:00,96.61,96.73,96.58,96.61,24000.0,78.5099,78.6074,78.4855,78.5099,24000.0
2013-03-15 10:50:00,96.67,96.68,96.5,96.52,41600.0,78.5586,78.5668,78.4205,78.4367,41600.0
2013-03-15 11:00:00,96.53,96.6,96.49,96.58,13900.0,78.4449,78.5017,78.4124,78.4855,13900.0
2013-03-15 11:10:00,96.58,96.72,96.58,96.72,6500.0,78.4855,78.5993,78.4855,78.5993,6500.0
2013-03-15 11:20:00,96.71,97.0,96.7,96.9,11100.0,78.5911,78.8268,78.583,78.7455,11100.0
2013-03-15 11:30:00,96.89,96.94,96.86,96.9,7800.0,78.7374,78.778,78.713,78.7455,7800.0
2013-03-15 11:40:00,96.92,96.98,96.88,96.94,10800.0,78.7618,78.8106,78.7293,78.778,10800.0
2013-03-15 11:50:00,96.94,97.0,96.89,96.92,12400.0,78.778,78.8268,78.7374,78.7618,12400.0
2013-03-15 12:00:00,96.92,96.94,96.86,96.92,7300.0,78.7618,78.778,78.713,78.7618,7300.0
2013-03-15 12:10:00,96.93,97.01,96.9,97.01,8600.0,78.7699,78.8349,78.7455,78.8349,8600.0
2013-03-15 12:20:00,97.02,97.1,97.02,97.06,6800.0,78.8431,78.9081,78.8431,78.8756,6800.0
2013-03-15 12:30:00,97.03,97.13,96.99,97.08,9300.0,78.8512,78.9324,78.8187,78.8918,9300.0
2013-03-15 12:40:00,97.06,97.17,97.04,97.11,22900.0,78.8756,78.965,78.8593,78.9162,22900.0
2013-03-15 12:50:00,97.1,97.15,96.96,96.98,15100.0,78.9081,78.9487,78.7943,78.8106,15100.0
2013-03-15 13:00:00,96.99,97.0,96.96,96.99,27100.0,78.8187,78.8268,78.7943,78.8187,27100.0
2013-03-15 13:10:00,96.98,97.0,96.95,96.96,5400.0,78.8106,78.8268,78.7862,78.7943,5400.0
2013-03-15 13:20:00,96.96,96.96,96.86,96.88,8800.0,78.7943,78.7943,78.713,78.7293,8800.0
2013-03-15 13:30:00,96.88,96.95,96.88,96.95,4000.0,78.7293,78.7862,78.7293,78.7862,4000.0
2013-03-15 13:40:00,96.95,96.99,96.9,96.96,11300.0,78.7862,78.8187,78.7455,78.7943,11300.0
2013-03-15 13:50:00,96.97,97.0,96.83,96.86,27900.0,78.8024,78.8268,78.6887,78.713,27900.0
2013-03-15 14:00:00,96.85,96.9,96.77,96.79,14900.0,78.7049,78.7455,78.6399,78.6561,14900.0
2013-03-15 14:10:00,96.77,96.84,96.76,96.78,6200.0,78.6399,78.6968,78.6318,78.648,6200.0
2013-03-15 14:20:00,96.77,96.81,96.68,96.7,11900.0,78.6399,78.6724,78.5668,78.583,11900.0
2013-03-15 14:30:00,96.68,96.76,96.66,96.74,10400.0,78.5668,78.6318,78.5505,78.6155,10400.0
2013-03-15 14:40:00,96.74,96.75,96.67,96.67,13300.0,78.6155,78.6236,78.5586,78.5586,13300.0
2013-03-15 14:50:00,96.67,96.77,96.57,96.76,10800.0,78.5586,78.6399,78.4774,78.6318,10800.0
2013-03-15 15:00:00,96.76,96.83,96.71,96.79,16300.0,78.6318,78.6887,78.5911,78.6561,16300.0
2013-03-15 15:10:00,96.79,96.85,96.78,96.84,11400.0,78.6561,78.7049,78.648,78.6968,11400.0
2013-03-15 15:20:00,96.84,96.85,96.74,96.77,18100.0,78.6968,78.7049,78.6155,78.6399,18100.0
2013-03-15 15:30:00,96.76,96.85,96.73,96.77,26800.0,78.6318,78.7049,78.6074,78.6399,26800.0
2013-03-15 15:40:00,96.76,96.81,96.73,96.81,35200.0,78.6318,78.6724,78.6074,78.6724,35200.0
2013-03-15 15:50:00,96.8,96.85,96.73,96.74,93000.0,78.6643,78.7049,78.6074,78.6155,93000.0
2013-03-18 09:30:00,95.56,95.68,94.96,95.2,58800.0,77.6566,77.7541,77.169,77.364,58800.0
2013-03-18 09:40:00,95.23,95.54,95.15,95.36,32100.0,77.3884,77.6403,77.3234,77.4941,32100.0
2013-03-18 09:50:00,95.32,95.55,95.26,95.48,19700.0,77.4616,77.6485,77.4128,77.5916,19700.0
2013-03-18 10:00:00,95.46,95.69,95.35,95.49,25100.0,77.5753,77.7622,77.4859,77.5997,25100.0
2013-03-18 10:10:00,95.49,95.53,95.29,95.44,29400.0,77.5997,77.6322,77.4372,77.5591,29400.0
2013-03-18 10:20:00,95.42,95.48,95.31,95.42,15500.0,77.5428,77.5916,77.4534,77.5428,15500.0
2013-03-18 10:30:00,95.49,95.61,95.42,95.54,39400.0,77.5997,77.6972,77.5428,77.6403,39400.0
2013-03-18 10:40:00,95.55,95.96,95.54,95.96,29800.0,77.6485,77.9817,77.6403,77.9817,29800.0
2013-03-18 10:50:00,95.94,96.18,95.88,96.13,27800.0,77.9654,78.1604,77.9166,78.1198,27800.0
2013-03-18 11:00:00,96.11,96.23,96.07,96.22,12400.0,78.1035,78.2011,78.071,78.1929,12400.0
2013-03-18 11:10:00,96.23,96.32,96.17,96.19,7000.0,78.2011,78.2742,78.1523,78.1686,7000.0
2013-03-18 11:20:00,96.22,96.38,96.22,96.36,8600.0,78.1929,78.323,78.1929,78.3067,8600.0
2013-03-18 11:30:00,96.29,96.35,96.26,96.32,5100.0,78.2498,78.2986,78.2254,78.2742,5100.0
2013-03-18 11:40:00,96.32,96.36,96.26,96.32,9200.0,78.2742,78.3067,78.2254,78.2742,9200.0
2013-03-18 11:50:00,96.36,96.52,96.36,96.49,8500.0,78.3067,78.4367,78.3067,78.4124,8500.0
2013-03-18 12:00:00,96.5,96.7,96.5,96.61,16800.0,78.4205,78.583,78.4205,78.5099,16800.0
2013-03-18 12:10:00,96.61,96.64,96.47,96.53,11100.0,78.5099,78.5343,78.3961,78.4449,11100.0
2013-03-18 12:20:00,96.47,96.51,96.42,96.45,10800.0,78.3961,78.4286,78.3555,78.3798,10800.0
2013-03-18 12:30:00,96.41,96.45,96.39,96.41,9100.0,78.3473,78.3798,78.3311,78.3473,9100.0
2013-03-18 12:40:00,96.41,96.41,96.31,96.38,6400.0,78.3473,78.3473,78.2661,78.323,6400.0
2013-03-18 12:50:00,96.38,96.53,96.38,96.51,6600.0,78.323,78.4449,78.323,78.4286,6600.0
2013-03-18 13:00:00,96.52,96.64,96.51,96.58,6700.0,78.4367,78.5343,78.4286,78.4855,6700.0
2013-03-18 13:10:00,96.56,96.72,96.56,96.69,5000.0,78.4692,78.5993,78.4692,78.5749,5000.0
2013-03-18 13:20:00,96.69,96.71,96.46,96.5,6700.0,78.5749,78.5911,78.388,78.4205,6700.0
2013-03-18 13:30:00,96.52,96.54,96.42,96.48,5500.0,78.4367,78.453,78.3555,78.4042,5500.0
2013-03-18 13:40:00,96.52,96.62,96.48,96.5,6900.0,78.4367,78.518,78.4042,78.4205,6900.0
2013-03-18 13:50:00,96.5,96.53,96.37,96.39,9000.0,78.4205,78.4449,78.3148,78.3311,9000.0
2013-03-18 14:00:00,96.38,96.65,96.38,96.63,9700.0,78.323,78.5424,78.323,78.5261,9700.0
2013-03-18 14:10:00,96.62,96.74,96.62,96.67,12600.0,78.518,78.6155,78.518,78.5586,12600.0
2013-03-18 14:20:00,96.66,96.74,96.62,96.71,9900.0,78.5505,78.6155,78.518,78.5911,9900.0
2013-03-18 14:30:00,96.72,96.73,96.6,96.64,23900.0,78.5993,78.6074,78.5017,78.5343,23900.0
2013-03-18 14:40:00,96.65,96.72,96.61,96.64,16100.0,78.5424,78.5993,78.5099,78.5343,16100.0
2013-03-18 14:50:00,96.63,96.64,96.44,96.44,13100.0,78.5261,78.5343,78.3717,78.3717,13100.0
2013-03-18 15:00:00,96.42,96.47,96.35,96.38,21300.0,78.3555,78.3961,78.2986,78.323,21300.0
2013-03-18 15:10:00,96.38,96.42,96.14,96.16,31300.0,78.323,78.3555,78.1279,78.1442,31300.0
2013-03-18 15:20:00,96.17,96.19,95.94,95.96,31100.0,78.1523,78.1686,77.9654,77.9817,31100.0
2013-03-18 15:30:00,96.01,96.01,95.82,95.85,31700.0,78.0223,78.0223,77.8679,77.8923,31700.0
2013-03-18 15:40:00,95.85,95.88,95.67,95.85,50100.0,77.8923,77.9166,77.746,77.8923,50100.0
2013-03-18 15:50:00,95.85,96.12,95.77,96.08,145400.0,77.8923,78.1117,77.8272,78.0792,145400.0
2013-03-19 09:30:00,96.43,96.46,95.77,95.85,34100.0,78.3636,78.388,77.8272,77.8923,34100.0
2013-03-19 09:40:00,95.86,96.21,95.81,96.02,25800.0,77.9004,78.1848,77.8598,78.0304,25800.0
2013-03-19 09:50:00,96.11,96.23,95.89,95.98,14400.0,78.1035,78.2011,77.9248,77.9979,14400.0
2013-03-19 10:00:00,95.98,95.99,95.83,95.88,36000.0,77.9979,78.006,77.876,77.9166,36000.0
2013-03-19 10:10:00,95.9,95.98,95.87,95.93,14100.0,77.9329,77.9979,77.9085,77.9573,14100.0
2013-03-19 10:20:00,95.93,95.99,95.55,95.55,23700.0,77.9573,78.006,77.6485,77.6485,23700.0
2013-03-19 10:30:00,95.56,95.64,95.39,95.45,20000.0,77.6566,77.7216,77.5184,77.5672,20000.0
2013-03-19 10:40:00,95.46,95.58,95.34,95.39,15000.0,77.5753,77.6728,77.4778,77.5184,15000.0
2013-03-19 10:50:00,95.36,95.53,95.3,95.44,19700.0,77.4941,77.6322,77.4453,77.5591,19700.0
2013-03-19 11:00:00,95.47,95.47,95.32,95.33,25400.0,77.5835,77.5835,77.4616,77.4697,25400.0
2013-03-19 11:10:00,95.31,95.49,95.31,95.49,14900.0,77.4534,77.5997,77.4534,77.5997,14900.0
2013-03-19 11:20:00,95.47,95.56,95.45,95.48,12300.0,77.5835,77.6566,77.5672,77.5916,12300.0
2013-03-19 11:30:00,95.47,95.59,95.23,95.23,23700.0,77.5835,77.681,77.3884,77.3884,23700.0
2013-03-19 11:40:00,95.24,95.32,94.92,94.94,28500.0,77.3965,77.4616,77.1365,77.1528,28500.0
2013-03-19 11:50:00,94.93,94.93,94.42,94.57,31000.0,77.1446,77.1446,76.7302,76.8521,31000.0
2013-03-19 12:00:00,94.54,94.58,94.4,94.47,34300.0,76.8277,76.8602,76.7139,76.7708,34300.0
2013-03-19 12:10:00,94.46,94.51,94.23,94.38,25900.0,76.7627,76.8033,76.5758,76.6977,25900.0
2013-03-19 12:20:00,94.43,94.69,94.41,94.63,30100.0,76.7383,76.9496,76.722,76.9008,30100.0
2013-03-19 12:30:00,94.62,94.74,94.56,94.74,16100.0,76.8927,76.9902,76.8439,76.9902,16100.0
2013-03-19 12:40:00,94.75,94.94,94.69,94.69,9400.0,76.9983,77.1528,76.9496,76.9496,9400.0
2013-03-19 12:50:00,94.72,94.72,94.51,94.52,8400.0,76.974,76.974,76.8033,76.8114,8400.0
2013-03-19 13:00:00,94.51,94.52,94.4,94.46,7100.0,76.8033,76.8114,76.7139,76.7627,7100.0
2013-03-19 13:10:00,94.46,94.5,94.09,94.09,18100.0,76.7627,76.7952,76.462,76.462,18100.0
2013-03-19 13:20:00,94.11,94.2,94.05,94.11,17700.0,76.4783,76.5514,76.4295,76.4783,17700.0
2013-03-19 13:30:00,94.09,94.19,93.87,93.97,49300.0,76.462,76.5433,76.2832,76.3645,49300.0
2013-03-19 13:40:00,93.95,94.23,93.92,94.23,12100.0,76.3482,76.5758,76.3239,76.5758,12100.0
2013-03-19 13:50:00,94.23,94.39,94.23,94.36,20400.0,76.5758,76.7058,76.5758,76.6814,20400.0
2013-03-19 14:00:00,94.38,94.66,94.37,94.64,12400.0,76.6977,76.9252,76.6895,76.909,12400.0
2013-03-19 14:10:00,94.65,94.68,94.33,94.38,18900.0,76.9171,76.9415,76.657,76.6977,18900.0
2013-03-19 14:20:00,94.34,94.75,94.33,94.56,11300.0,76.6652,76.9983,76.657,76.8439,11300.0
2013-03-19 14:30:00,94.59,94.91,94.59,94.85,38600.0,76.8683,77.1284,76.8683,77.0796,38600.0
2013-03-19 14:40:00,94.87,94.87,94.64,94.65,20900.0,77.0959,77.0959,76.909,76.9171,20900.0
2013-03-19 14:50:00,94.65,94.75,94.59,94.69,10900.0,76.9171,76.9983,76.8683,76.9496,10900.0
2013-03-19 15:00:00,94.74,94.87,94.51,94.68,17700.0,76.9902,77.0959,76.8033,76.9415,17700.0
2013-03-19 15:10:00,94.68,95.13,94.62,94.93,70200.0,76.9415,77.3072,76.8927,77.1446,70200.0
2013-03-19 15:20:00,94.92,95.0,94.79,94.88,34900.0,77.1365,77.2015,77.0309,77.104,34900.0
2013-03-19 15:30:00,94.85,94.96,94.69,94.86,23800.0,77.0796,77.169,76.9496,77.0877,23800.0
2013-03-19 15:40:00,94.88,94.97,94.76,94.88,44100.0,77.104,77.1771,77.0065,77.104,44100.0
2013-03-19 15:50:00,94.88,95.25,94.88,95.17,132600.0,77.104,77.4047,77.104,77.3397,132600.0
2013-03-20 09:30:00,95.64,95.92,95.0,95.3,45800.0,77.7216,77.9491,77.2015,77.4453,45800.0
2013-03-20 09:40:00,95.42,95.54,95.14,95.19,35900.0,77.5428,77.6403,77.3153,77.3559,35900.0
2013-03-20 09:50:00,95.19,95.47,95.1,95.2,32000.0,77.3559,77.5835,77.2828,77.364,32000.0
2013-03-20 10:00:00,95.19,95.25,94.88,94.88,30100.0,77.3559,77.4047,77.104,77.104,30100.0
2013-03-20 10:10:00,94.89,95.12,94.76,94.84,23000.0,77.1121,77.299,77.0065,77.0715,23000.0
2013-03-20 10:20:00,94.79,94.89,94.7,94.78,23900.0,77.0309,77.1121,76.9577,77.0227,23900.0
2013-03-20 10:30:00,94.8,95.05,94.67,94.7,27200.0,77.039,77.2421,76.9333,76.9577,27200.0
2013-03-20 10:40:00,94.72,94.97,94.63,94.95,14000.0,76.974,77.1771,76.9008,77.1609,14000.0
2013-03-20 10:50:00,94.97,95.38,94.93,95.38,35000.0,77.1771,77.5103,77.1446,77.5103,35000.0
2013-03-20 11:00:00,95.37,95.38,95.17,95.34,19000.0,77.5022,77.5103,77.3397,77.4778,19000.0
2013-03-20 11:10:00,95.36,95.39,95.11,95.11,13100.0,77.4941,77.5184,77.2909,77.2909,13100.0
2013-03-20 11:20:00,95.12,95.13,94.88,94.89,16800.0,77.299,77.3072,77.104,77.1121,16800.0
2013-03-20 11:30:00,94.91,94.99,94.9,94.98,4700.0,77.1284,77.1934,77.1202,77.1853,4700.0
2013-03-20 11:40:00,94.97,94.97,94.63,94.67,11200.0,77.1771,77.1771,76.9008,76.9333,11200.0
2013-03-20 11:50:00,94.67,94.7,94.55,94.55,20100.0,76.9333,76.9577,76.8358,76.8358,20100.0
2013-03-20 12:00:00,94.57,94.61,94.46,94.49,24400.0,76.8521,76.8846,76.7627,76.7871,24400.0
2013-03-20 12:10:00,94.49,94.58,94.39,94.41,17600.0,76.7871,76.8602,76.7058,76.722,17600.0
2013-03-20 12:20:00,94.41,94.6,94.38,94.56,24400.0,76.722,76.8765,76.6977,76.8439,24400.0
2013-03-20 12:30:00,94.56,94.63,94.43,94.51,22700.0,76.8439,76.9008,76.7383,76.8033,22700.0
2013-03-20 12:40:00,94.52,94.76,94.52,94.69,7600.0,76.8114,77.0065,76.8114,76.9496,7600.0
2013-03-20 12:50:00,94.69,94.8,94.66,94.78,7700.0,76.9496,77.039,76.9252,77.0227,7700.0
2013-03-20 13:00:00,94.77,94.79,94.7,94.72,6400.0,77.0146,77.0309,76.9577,76.974,6400.0
2013-03-20 13:10:00,94.75,94.8,94.71,94.79,5100.0,76.9983,77.039,76.9658,77.0309,5100.0
2013-03-20 13:20:00,94.79,94.89,94.78,94.82,5700.0,77.0309,77.1121,77.0227,77.0552,5700.0
2013-03-20 13:30:00,94.81,94.86,94.78,94.86,11100.0,77.0471,77.0877,77.0227,77.0877,11100.0
2013-03-20 13:40:00,94.89,94.94,94.85,94.89,9500.0,77.1121,77.1528,77.0796,77.1121,9500.0
2013-03-20 13:50:00,94.86,94.94,94.77,94.77,12500.0,77.0877,77.1528,77.0146,77.0146,12500.0
2013-03-20 14:00:00,94.78,94.97,94.66,94.68,24900.0,77.0227,77.1771,76.9252,76.9415,24900.0
2013-03-20 14:10:00,94.69,94.89,94.69,94.73,22600.0,76.9496,77.1121,76.9496,76.9821,22600.0
2013-03-20 14:20:00,94.75,95.17,94.73,94.97,29700.0,76.9983,77.3397,76.9821,77.1771,29700.0
2013-03-20 14:30:00,95.01,95.1,94.94,94.98,19300.0,77.2096,77.2828,77.1528,77.1853,19300.0
2013-03-20 14:40:00,95.01,95.21,95.0,95.07,14000.0,77.2096,77.3722,77.2015,77.2584,14000.0
2013-03-20 14:50:00,95.08,95.16,94.9,94.91,17700.0,77.2665,77.3315,77.1202,77.1284,17700.0
2013-03-20 15:00:00,94.91,94.96,94.75,94.95,31500.0,77.1284,77.169,76.9983,77.1609,31500.0
2013-03-20 15:10:00,94.97,95.1,94.95,95.02,22600.0,77.1771,77.2828,77.1609,77.2178,22600.0
2013-03-20 15:20:00,95.02,95.02,94.85,94.89,21600.0,77.2178,77.2178,77.0796,77.1121,21600.0
2013-03-20 15:30:00,94.89,95.04,94.78,95.04,26900.0,77.1121,77.234,77.0227,77.234,26900.0
2013-03-20 15:40:00,95.05,95.16,95.02,95.07,98400.0,77.2421,77.3315,77.2178,77.2584,98400.0
2013-03-20 15:50:00,95.07,95.08,94.83,95.05,111100.0,77.2584,77.2665,77.0634,77.2421,111100.0
2013-03-21 09:30:00,93.8,94.18,93.8,94.04,78800.0,76.2263,76.5351,76.2263,76.4214,78800.0
2013-03-21 09:40:00,93.99,94.18,93.93,94.03,49100.0,76.3807,76.5351,76.332,76.4132,49100.0
2013-03-21 09:50:00,94.01,94.21,93.93,94.14,48600.0,76.397,76.5595,76.332,76.5026,48600.0
2013-03-21 10:00:00,94.13,94.19,93.81,93.96,53900.0,76.4945,76.5433,76.2345,76.3564,53900.0
2013-03-21 10:10:00,93.95,93.95,93.59,93.6,37700.0,76.3482,76.3482,76.0557,76.0638,37700.0
2013-03-21 10:20:00,93.6,93.66,93.49,93.62,20300.0,76.0638,76.1126,75.9744,76.0801,20300.0
2013-03-21 10:30:00,93.62,93.62,93.36,93.37,20600.0,76.0801,76.0801,75.8688,75.8769,20600.0
2013-03-21 10:40:00,93.44,93.56,93.42,93.46,14900.0,75.9338,76.0313,75.9175,75.95,14900.0
2013-03-21 10:50:00,93.46,93.46,93.21,93.24,30800.0,75.95,75.95,75.7469,75.7713,30800.0
2013-03-21 11:00:00,93.24,93.29,93.08,93.17,28900.0,75.7713,75.8119,75.6412,75.7144,28900.0
2013-03-21 11:10:00,93.21,93.26,93.09,93.26,23600.0,75.7469,75.7875,75.6494,75.7875,23600.0
2013-03-21 11:20:00,93.24,93.41,93.11,93.24,34100.0,75.7713,75.9094,75.6656,75.7713,34100.0
2013-03-21 11:30:00,93.24,93.32,93.19,93.23,38300.0,75.7713,75.8363,75.7306,75.7631,38300.0
2013-03-21 11:40:00,93.25,93.32,93.12,93.23,65700.0,75.7794,75.8363,75.6737,75.7631,65700.0
2013-03-21 11:50:00,93.24,93.37,93.12,93.21,30700.0,75.7713,75.8769,75.6737,75.7469,30700.0
2013-03-21 12:00:00,93.23,93.34,93.21,93.23,32200.0,75.7631,75.8525,75.7469,75.7631,32200.0
2013-03-21 12:10:00,93.23,93.26,93.18,93.22,23900.0,75.7631,75.7875,75.7225,75.755,23900.0
2013-03-21 12:20:00,93.23,93.31,93.15,93.18,16400.0,75.7631,75.8281,75.6981,75.7225,16400.0
2013-03-21 12:30:00,93.17,93.27,93.12,93.24,18800.0,75.7144,75.7956,75.6737,75.7713,18800.0
2013-03-21 12:40:00,93.23,93.34,93.21,93.24,15400.0,75.7631,75.8525,75.7469,75.7713,15400.0
2013-03-21 12:50:00,93.22,93.25,93.19,93.19,15400.0,75.755,75.7794,75.7306,75.7306,15400.0
2013-03-21 13:00:00,93.2,93.24,93.05,93.05,20700.0,75.7387,75.7713,75.6168,75.6168,20700.0
2013-03-21 13:10:00,93.06,93.06,92.63,92.75,52600.0,75.625,75.625,75.2755,75.3731,52600.0
2013-03-21 13:20:00,92.75,92.9,92.69,92.78,18300.0,75.3731,75.495,75.3243,75.3974,18300.0
2013-03-21 13:30:00,92.8,92.8,92.59,92.75,20100.0,75.4137,75.4137,75.243,75.3731,20100.0
2013-03-21 13:40:00,92.75,92.76,92.54,92.65,26800.0,75.3731,75.3812,75.2024,75.2918,26800.0
2013-03-21 13:50:00,92.65,92.72,92.56,92.57,23600.0,75.2918,75.3487,75.2187,75.2268,23600.0
2013-03-21 14:00:00,92.57,92.58,92.13,92.17,34600.0,75.2268,75.2349,74.8692,74.9017,34600.0
2013-03-21 14:10:00,92.16,92.67,92.15,92.51,85400.0,74.8936,75.308,74.8855,75.178,85400.0
2013-03-21 14:20:00,92.51,92.71,92.46,92.51,32100.0,75.178,75.3405,75.1374,75.178,32100.0
2013-03-21 14:30:00,92.53,92.56,92.35,92.36,50500.0,75.1943,75.2187,75.048,75.0561,50500.0
2013-03-21 14:40:00,92.36,92.57,92.34,92.53,43100.0,75.0561,75.2268,75.0399,75.1943,43100.0
2013-03-21 14:50:00,92.53,92.54,92.37,92.44,22200.0,75.1943,75.2024,75.0642,75.1211,22200.0
2013-03-21 15:00:00,92.44,92.52,92.26,92.26,44500.0,75.1211,75.1861,74.9749,74.9749,44500.0
2013-03-21 15:10:00,92.27,92.29,91.9,92.01,51800.0,74.983,74.9992,74.6823,74.7717,51800.0
2013-03-21 15:20:00,92.04,92.2,92.02,92.2,41400.0,74.7961,74.9261,74.7798,74.9261,41400.0
2013-03-21 15:30:00,92.17,92.25,92.09,92.14,65100.0,74.9017,74.9667,74.8367,74.8773,65100.0
2013-03-21 15:40:00,92.14,92.2,91.97,92.06,84000.0,74.8773,74.9261,74.7392,74.8123,84000.0
2013-03-21 15:50:00,92.07,92.15,91.94,92.03,159300.0,74.8205,74.8855,74.7148,74.7879,159300.0
2013-03-22 09:30:00,91.88,92.22,91.71,92.16,52900.0,74.6661,74.9424,74.5279,74.8936,52900.0
2013-03-22 09:40:00,92.15,92.16,91.91,91.92,84200.0,74.8855,74.8936,74.6904,74.6986,84200.0
2013-03-22 09:50:00,91.93,92.37,91.79,91.91,35100.0,74.7067,75.0642,74.5929,74.6904,35100.0
2013-03-22 10:00:00,92.01,92.06,91.77,92.06,30100.0,74.7717,74.8123,74.5767,74.8123,30100.0
2013-03-22 10:10:00,92.07,92.17,92.01,92.07,42400.0,74.8205,74.9017,74.7717,74.8205,42400.0
2013-03-22 10:20:00,92.09,92.16,91.99,92.13,33500.0,74.8367,74.8936,74.7554,74.8692,33500.0
2013-03-22 10:30:00,92.07,92.15,92.01,92.01,20900.0,74.8205,74.8855,74.7717,74.7717,20900.0
2013-03-22 10:40:00,92.02,92.05,91.76,91.85,44800.0,74.7798,74.8042,74.5685,74.6417,44800.0
2013-03-22 10:50:00,91.85,92.04,91.8,91.97,32400.0,74.6417,74.7961,74.601,74.7392,32400.0
2013-03-22 11:00:00,91.94,92.03,91.93,91.94,26900.0,74.7148,74.7879,74.7067,74.7148,26900.0
2013-03-22 11:10:00,91.97,91.98,91.87,91.91,17500.0,74.7392,74.7473,74.6579,74.6904,17500.0
2013-03-22 11:20:00,91.93,92.02,91.88,91.92,17100.0,74.7067,74.7798,74.6661,74.6986,17100.0
2013-03-22 11:30:00,91.93,92.13,91.92,92.06,83300.0,74.7067,74.8692,74.6986,74.8123,83300.0
2013-03-22 11:40:00,92.08,92.17,92.0,92.14,19200.0,74.8286,74.9017,74.7636,74.8773,19200.0
2013-03-22 11:50:00,92.19,92.3,92.11,92.26,15900.0,74.918,75.0074,74.853,74.9749,15900.0
2013-03-22 12:00:00,92.28,92.33,92.2,92.21,12000.0,74.9911,75.0317,74.9261,74.9342,12000.0
2013-03-22 12:10:00,92.2,92.24,91.99,92.1,21600.0,74.9261,74.9586,74.7554,74.8448,21600.0
2013-03-22 12:20:00,92.12,92.14,92.01,92.11,23200.0,74.8611,74.8773,74.7717,74.853,23200.0
2013-03-22 12:30:00,92.11,92.23,92.11,92.2,15800.0,74.853,74.9505,74.853,74.9261,15800.0
2013-03-22 12:40:00,92.21,92.21,92.1,92.17,8900.0,74.9342,74.9342,74.8448,74.9017,8900.0
2013-03-22 12:50:00,92.16,92.26,92.1,92.22,23600.0,74.8936,74.9749,74.8448,74.9424,23600.0
2013-03-22 13:00:00,92.23,92.25,92.11,92.22,27000.0,74.9505,74.9667,74.853,74.9424,27000.0
2013-03-22 13:10:00,92.23,92.25,92.17,92.19,11200.0,74.9505,74.9667,74.9017,74.918,11200.0
2013-03-22 13:20:00,92.18,92.25,92.17,92.18,23000.0,74.9098,74.9667,74.9017,74.9098,23000.0
2013-03-22 13:30:00,92.17,92.22,92.01,92.01,10100.0,74.9017,74.9424,74.7717,74.7717,10100.0
2013-03-22 13:40:00,92.03,92.15,92.03,92.1,10900.0,74.7879,74.8855,74.7879,74.8448,10900.0
2013-03-22 13:50:00,92.16,92.19,92.02,92.07,17400.0,74.8936,74.918,74.7798,74.8205,17400.0
2013-03-22 14:00:00,92.1,92.1,92.01,92.04,15600.0,74.8448,74.8448,74.7717,74.7961,15600.0
2013-03-22 14:10:00,92.04,92.11,92.0,92.03,12700.0,74.7961,74.853,74.7636,74.7879,12700.0
2013-03-22 14:20:00,92.05,92.15,92.05,92.09,13900.0,74.8042,74.8855,74.8042,74.8367,13900.0
2013-03-22 14:30:00,92.1,92.24,92.0,92.23,30500.0,74.8448,74.9586,74.7636,74.9505,30500.0
2013-03-22 14:40:00,92.21,92.23,92.12,92.21,17800.0,74.9342,74.9505,74.8611,74.9342,17800.0
2013-03-22 14:50:00,92.21,92.21,92.13,92.17,17100.0,74.9342,74.9342,74.8692,74.9017,17100.0
2013-03-22 15:00:00,92.18,92.26,92.14,92.26,17100.0,74.9098,74.9749,74.8773,74.9749,17100.0
2013-03-22 15:10:00,92.26,92.26,92.09,92.09,32000.0,74.9749,74.9749,74.8367,74.8367,32000.0
2013-03-22 15:20:00,92.1,92.11,91.97,91.98,32000.0,74.8448,74.853,74.7392,74.7473,32000.0
2013-03-22 15:30:00,91.97,92.02,91.87,91.9,65000.0,74.7392,74.7798,74.6579,74.6823,65000.0
2013-03-22 15:40:00,91.91,92.03,91.88,91.88,68400.0,74.6904,74.7879,74.6661,74.6661,68400.0
2013-03-22 15:50:00,91.88,92.09,91.77,92.08,136100.0,74.6661,74.8367,74.5767,74.8286,136100.0
2013-03-25 09:30:00,92.65,92.68,92.08,92.29,36800.0,75.2918,75.3162,74.8286,74.9992,36800.0
2013-03-25 09:40:00,92.22,92.81,92.22,92.56,21400.0,74.9424,75.4218,74.9424,75.2187,21400.0
2013-03-25 09:50:00,92.58,92.62,92.33,92.38,22700.0,75.2349,75.2674,75.0317,75.0724,22700.0
2013-03-25 10:00:00,92.35,92.5,92.23,92.26,16400.0,75.048,75.1699,74.9505,74.9749,16400.0
2013-03-25 10:10:00,92.27,92.28,92.12,92.19,12600.0,74.983,74.9911,74.8611,74.918,12600.0
2013-03-25 10:20:00,92.21,92.21,91.81,91.9,17100.0,74.9342,74.9342,74.6092,74.6823,17100.0
2013-03-25 10:30:00,91.9,91.91,91.8,91.87,14000.0,74.6823,74.6904,74.601,74.6579,14000.0
2013-03-25 10:40:00,91.9,91.9,91.44,91.52,31700.0,74.6823,74.6823,74.3085,74.3735,31700.0
2013-03-25 10:50:00,91.51,91.67,91.45,91.47,30000.0,74.3654,74.4954,74.3166,74.3329,30000.0
2013-03-25 11:00:00,91.45,91.49,91.25,91.33,31700.0,74.3166,74.3491,74.1541,74.2191,31700.0
2013-03-25 11:10:00,91.33,91.39,91.06,91.16,22700.0,74.2191,74.2679,73.9997,74.0809,22700.0
2013-03-25 11:20:00,91.11,91.38,91.06,91.24,42800.0,74.0403,74.2597,73.9997,74.146,42800.0
2013-03-25 11:30:00,91.24,91.46,91.15,91.32,19700.0,74.146,74.3247,74.0728,74.211,19700.0
2013-03-25 11:40:00,91.33,91.42,91.25,91.42,15500.0,74.2191,74.2922,74.1541,74.2922,15500.0
2013-03-25 11:50:00,91.4,91.45,91.21,91.21,24100.0,74.276,74.3166,74.1216,74.1216,24100.0
2013-03-25 12:00:00,91.23,91.42,91.2,91.25,25700.0,74.1378,74.2922,74.1135,74.1541,25700.0
2013-03-25 12:10:00,91.21,91.26,91.14,91.18,22500.0,74.1216,74.1622,74.0647,74.0972,22500.0
2013-03-25 12:20:00,91.15,91.18,91.01,91.06,30200.0,74.0728,74.0972,73.959,73.9997,30200.0
2013-03-25 12:30:00,91.04,91.06,90.77,90.77,64500.0,73.9834,73.9997,73.764,73.764,64500.0
2013-03-25 12:40:00,90.78,90.83,90.68,90.77,25000.0,73.7721,73.8128,73.6909,73.764,25000.0
2013-03-25 12:50:00,90.76,90.84,90.44,90.51,45100.0,73.7559,73.8209,73.4958,73.5527,45100.0
2013-03-25 13:00:00,90.47,90.58,90.33,90.52,31900.0,73.5202,73.6096,73.4064,73.5608,31900.0
2013-03-25 13:10:00,90.47,90.62,90.37,90.58,14300.0,73.5202,73.6421,73.439,73.6096,14300.0
2013-03-25 13:20:00,90.62,90.97,90.6,90.93,21000.0,73.6421,73.9265,73.6259,73.894,21000.0
2013-03-25 13:30:00,90.93,90.93,90.72,90.77,14400.0,73.894,73.894,73.7234,73.764,14400.0
2013-03-25 13:40:00,90.78,91.11,90.77,91.08,16500.0,73.7721,74.0403,73.764,74.0159,16500.0
2013-03-25 13:50:00,91.07,91.38,91.05,91.37,35100.0,74.0078,74.2597,73.9916,74.2516,35100.0
2013-03-25 14:00:00,91.31,91.33,91.03,91.09,13300.0,74.2028,74.2191,73.9753,74.0241,13300.0
2013-03-25 14:10:00,91.12,91.14,90.92,91.04,11800.0,74.0484,74.0647,73.8859,73.9834,11800.0
2013-03-25 14:20:00,91.05,91.19,90.95,91.01,10900.0,73.9916,74.1053,73.9103,73.959,10900.0
2013-03-25 14:30:00,90.99,90.99,90.87,90.91,12100.0,73.9428,73.9428,73.8453,73.8778,12100.0
2013-03-25 14:40:00,90.92,91.1,90.91,91.03,8000.0,73.8859,74.0322,73.8778,73.9753,8000.0
2013-03-25 14:50:00,91.02,91.14,91.01,91.05,12600.0,73.9672,74.0647,73.959,73.9916,12600.0
2013-03-25 15:00:00,91.08,91.08,90.86,90.93,13700.0,74.0159,74.0159,73.8371,73.894,13700.0
2013-03-25 15:10:00,90.96,91.11,90.91,90.91,17100.0,73.9184,74.0403,73.8778,73.8778,17100.0
2013-03-25 15:20:00,90.93,91.08,90.87,90.95,22300.0,73.894,74.0159,73.8453,73.9103,22300.0
2013-03-25 15:30:00,90.95,91.1,90.93,91.07,40800.0,73.9103,74.0322,73.894,74.0078,40800.0
2013-03-25 15:40:00,91.08,91.09,90.87,90.88,35700.0,74.0159,74.0241,73.8453,73.8534,35700.0
2013-03-25 15:50:00,90.89,91.06,90.89,90.99,126700.0,73.8615,73.9997,73.8615,73.9428,126700.0
2013-03-26 09:30:00,91.75,91.84,90.7,90.91,43200.0,74.5604,74.6335,73.7071,73.8778,43200.0
2013-03-26 09:40:00,90.85,91.25,90.54,90.77,99800.0,73.829,74.1541,73.5771,73.764,99800.0
2013-03-26 09:50:00,90.77,90.92,90.62,90.86,37300.0,73.764,73.8859,73.6421,73.8371,37300.0
2013-03-26 10:00:00,90.81,90.82,90.3,90.79,79900.0,73.7965,73.8046,73.3821,73.7803,79900.0
2013-03-26 10:10:00,90.83,90.93,90.68,90.73,62400.0,73.8128,73.894,73.6909,73.7315,62400.0
2013-03-26 10:20:00,90.73,90.73,90.49,90.51,34800.0,73.7315,73.7315,73.5365,73.5527,34800.0
2013-03-26 10:30:00,90.52,90.67,90.5,90.54,156700.0,73.5608,73.6827,73.5446,73.5771,156700.0
2013-03-26 10:40:00,90.54,90.59,90.38,90.49,27800.0,73.5771,73.6177,73.4471,73.5365,27800.0
2013-03-26 10:50:00,90.41,90.63,90.41,90.51,33000.0,73.4715,73.6502,73.4715,73.5527,33000.0
2013-03-26 11:00:00,90.5,90.62,90.49,90.6,20200.0,73.5446,73.6421,73.5365,73.6259,20200.0
2013-03-26 11:10:00,90.58,90.61,90.51,90.54,13500.0,73.6096,73.634,73.5527,73.5771,13500.0
2013-03-26 11:20:00,90.53,90.57,90.47,90.5,18300.0,73.569,73.6015,73.5202,73.5446,18300.0
2013-03-26 11:30:00,90.47,90.58,90.43,90.46,27700.0,73.5202,73.6096,73.4877,73.5121,27700.0
2013-03-26 11:40:00,90.43,90.54,90.36,90.52,24100.0,73.4877,73.5771,73.4308,73.5608,24100.0
2013-03-26 11:50:00,90.53,90.57,90.39,90.39,23900.0,73.569,73.6015,73.4552,73.4552,23900.0
2013-03-26 12:00:00,90.37,90.52,90.34,90.49,20500.0,73.439,73.5608,73.4146,73.5365,20500.0
2013-03-26 12:10:00,90.52,90.53,90.29,90.3,20900.0,73.5608,73.569,73.3739,73.3821,20900.0
2013-03-26 12:20:00,90.32,90.33,90.24,90.33,27200.0,73.3983,73.4064,73.3333,73.4064,27200.0
2013-03-26 12:30:00,90.32,90.43,90.31,90.42,13200.0,73.3983,73.4877,73.3902,73.4796,13200.0
2013-03-26 12:40:00,90.44,90.5,90.41,90.48,12500.0,73.4958,73.5446,73.4715,73.5283,12500.0
2013-03-26 12:50:00,90.47,90.47,90.32,90.4,13400.0,73.5202,73.5202,73.3983,73.4633,13400.0
2013-03-26 13:00:00,90.41,90.43,90.3,90.35,12800.0,73.4715,73.4877,73.3821,73.4227,12800.0
2013-03-26 13:10:00,90.34,90.43,90.29,90.31,11300.0,73.4146,73.4877,73.3739,73.3902,11300.0
2013-03-26 13:20:00,90.3,90.47,90.3,90.44,13300.0,73.3821,73.5202,73.3821,73.4958,13300.0
2013-03-26 13:30:00,90.42,90.42,90.35,90.37,13700.0,73.4796,73.4796,73.4227,73.439,13700.0
2013-03-26 13:40:00,90.37,90.41,90.31,90.39,20700.0,73.439,73.4715,73.3902,73.4552,20700.0
2013-03-26 13:50:00,90.4,90.41,90.34,90.37,8800.0,73.4633,73.4715,73.4146,73.439,8800.0
2013-03-26 14:00:00,90.37,90.44,90.35,90.39,30100.0,73.439,73.4958,73.4227,73.4552,30100.0
2013-03-26 14:10:00,90.36,90.43,90.34,90.41,18500.0,73.4308,73.4877,73.4146,73.4715,18500.0
2013-03-26 14:20:00,90.41,90.42,90.32,90.37,23700.0,73.4715,73.4796,73.3983,73.439,23700.0
2013-03-26 14:30:00,90.37,90.42,90.34,90.4,16200.0,73.439,73.4796,73.4146,73.4633,16200.0
2013-03-26 14:40:00,90.4,90.42,90.28,90.31,22300.0,73.4633,73.4796,73.3658,73.3902,22300.0
2013-03-26 14:50:00,90.31,90.43,90.31,90.34,33500.0,73.3902,73.4877,73.3902,73.4146,33500.0
2013-03-26 15:00:00,90.34,90.42,90.34,90.38,42500.0,73.4146,73.4796,73.4146,73.4471,42500.0
2013-03-26 15:10:00,90.38,90.43,90.23,90.28,49000.0,73.4471,73.4877,73.3252,73.3658,49000.0
2013-03-26 15:20:00,90.28,90.41,90.25,90.34,51500.0,73.3658,73.4715,73.3414,73.4146,51500.0
2013-03-26 15:30:00,90.35,90.45,90.28,90.38,70200.0,73.4227,73.504,73.3658,73.4471,70200.0
2013-03-26 15:40:00,90.38,90.42,90.33,90.38,85100.0,73.4471,73.4796,73.4064,73.4471,85100.0
2013-03-26 15:50:00,90.39,90.4,90.19,90.27,142600.0,73.4552,73.4633,73.2927,73.3577,142600.0
2013-03-27 09:30:00,89.44,89.62,88.69,88.95,136300.0,72.6832,72.8295,72.0737,72.285,136300.0
2013-03-27 09:40:00,89.01,89.59,88.94,89.22,45800.0,72.3338,72.8051,72.2769,72.5044,45800.0
2013-03-27 09:50:00,89.2,89.46,89.09,89.25,45500.0,72.4882,72.6994,72.3988,72.5288,45500.0
2013-03-27 10:00:00,89.29,89.57,89.14,89.37,53000.0,72.5613,72.7888,72.4394,72.6263,53000.0
2013-03-27 10:10:00,89.37,89.4,89.14,89.23,31200.0,72.6263,72.6507,72.4394,72.5125,31200.0
2013-03-27 10:20:00,89.22,89.57,89.19,89.47,31000.0,72.5044,72.7888,72.48,72.7076,31000.0
2013-03-27 10:30:00,89.5,89.68,89.49,89.62,28500.0,72.7319,72.8782,72.7238,72.8295,28500.0
2013-03-27 10:40:00,89.63,89.78,89.6,89.62,45500.0,72.8376,72.9595,72.8132,72.8295,45500.0
2013-03-27 10:50:00,89.62,89.65,89.51,89.53,29700.0,72.8295,72.8538,72.7401,72.7563,29700.0
2013-03-27 11:00:00,89.53,89.61,89.44,89.44,32400.0,72.7563,72.8213,72.6832,72.6832,32400.0
2013-03-27 11:10:00,89.45,89.77,89.45,89.65,26400.0,72.6913,72.9514,72.6913,72.8538,26400.0
2013-03-27 11:20:00,89.66,89.66,89.53,89.58,15700.0,72.862,72.862,72.7563,72.797,15700.0
2013-03-27 11:30:00,89.59,89.64,89.55,89.57,29200.0,72.8051,72.8457,72.7726,72.7888,29200.0
2013-03-27 11:40:00,89.58,89.73,89.54,89.72,23700.0,72.797,72.9189,72.7645,72.9107,23700.0
2013-03-27 11:50:00,89.74,89.79,89.59,89.77,31500.0,72.927,72.9676,72.8051,72.9514,31500.0
2013-03-27 12:00:00,89.8,89.84,89.71,89.71,17200.0,72.9757,73.0082,72.9026,72.9026,17200.0
2013-03-27 12:10:00,89.71,89.73,89.61,89.64,15800.0,72.9026,72.9189,72.8213,72.8457,15800.0
2013-03-27 12:20:00,89.6,89.68,89.53,89.61,20400.0,72.8132,72.8782,72.7563,72.8213,20400.0
2013-03-27 12:30:00,89.6,89.76,89.58,89.76,17700.0,72.8132,72.9432,72.797,72.9432,17700.0
2013-03-27 12:40:00,89.76,89.77,89.63,89.63,20000.0,72.9432,72.9514,72.8376,72.8376,20000.0
2013-03-27 12:50:00,89.63,89.77,89.62,89.71,18000.0,72.8376,72.9514,72.8295,72.9026,18000.0
2013-03-27 13:00:00,89.7,89.72,89.57,89.58,18700.0,72.8945,72.9107,72.7888,72.797,18700.0
2013-03-27 13:10:00,89.56,89.65,89.49,89.54,18900.0,72.7807,72.8538,72.7238,72.7645,18900.0
2013-03-27 13:20:00,89.54,89.6,89.48,89.52,16500.0,72.7645,72.8132,72.7157,72.7482,16500.0
2013-03-27 13:30:00,89.52,89.61,89.5,89.52,20700.0,72.7482,72.8213,72.7319,72.7482,20700.0
2013-03-27 13:40:00,89.51,89.67,89.5,89.64,16700.0,72.7401,72.8701,72.7319,72.8457,16700.0
2013-03-27 13:50:00,89.63,89.81,89.62,89.8,23800.0,72.8376,72.9839,72.8295,72.9757,23800.0
2013-03-27 14:00:00,89.8,89.88,89.7,89.76,22400.0,72.9757,73.0408,72.8945,72.9432,22400.0
2013-03-27 14:10:00,89.75,89.86,89.69,89.86,28000.0,72.9351,73.0245,72.8864,73.0245,28000.0
2013-03-27 14:20:00,89.87,89.95,89.84,89.93,26900.0,73.0326,73.0976,73.0082,73.0814,26900.0
2013-03-27 14:30:00,89.94,90.0,89.76,89.96,39700.0,73.0895,73.1383,72.9432,73.1058,39700.0
2013-03-27 14:40:00,89.96,90.13,89.91,90.04,29200.0,73.1058,73.2439,73.0651,73.1708,29200.0
2013-03-27 14:50:00,90.04,90.13,89.92,90.09,61200.0,73.1708,73.2439,73.0733,73.2114,61200.0
2013-03-27 15:00:00,90.1,90.15,89.96,90.13,37900.0,73.2195,73.2602,73.1058,73.2439,37900.0
2013-03-27 15:10:00,90.13,90.32,90.12,90.26,48200.0,73.2439,73.3983,73.2358,73.3496,48200.0
2013-03-27 15:20:00,90.25,90.29,90.16,90.18,40600.0,73.3414,73.3739,73.2683,73.2845,40600.0
2013-03-27 15:30:00,90.21,90.29,90.13,90.18,42400.0,73.3089,73.3739,73.2439,73.2845,42400.0
2013-03-27 15:40:00,90.19,90.25,90.06,90.08,61800.0,73.2927,73.3414,73.187,73.2033,61800.0
2013-03-27 15:50:00,90.08,90.17,89.99,90.13,91800.0,73.2033,73.2764,73.1301,73.2439,91800.0
2013-03-28 09:30:00,90.27,90.85,89.67,90.65,49800.0,73.3577,73.829,72.8701,73.6665,49800.0
2013-03-28 09:40:00,90.56,90.66,90.25,90.43,40600.0,73.5934,73.6746,73.3414,73.4877,40600.0
2013-03-28 09:50:00,90.41,90.53,90.17,90.42,48300.0,73.4715,73.569,73.2764,73.4796,48300.0
2013-03-28 10:00:00,90.42,90.44,90.02,90.17,13700.0,73.4796,73.4958,73.1545,73.2764,13700.0
2013-03-28 10:10:00,90.2,90.5,90.2,90.36,14900.0,73.3008,73.5446,73.3008,73.4308,14900.0
2013-03-28 10:20:00,90.4,90.64,90.35,90.57,17200.0,73.4633,73.6584,73.4227,73.6015,17200.0
2013-03-28 10:30:00,90.57,90.87,90.56,90.76,19300.0,73.6015,73.8453,73.5934,73.7559,19300.0
2013-03-28 10:40:00,90.77,90.8,90.68,90.79,23400.0,73.764,73.7884,73.6909,73.7803,23400.0
2013-03-28 10:50:00,90.78,90.86,90.76,90.78,18100.0,73.7721,73.8371,73.7559,73.7721,18100.0
2013-03-28 11:00:00,90.79,90.88,90.79,90.85,7000.0,73.7803,73.8534,73.7803,73.829,7000.0
2013-03-28 11:10:00,90.85,91.0,90.85,90.96,13700.0,73.829,73.9509,73.829,73.9184,13700.0
2013-03-28 11:20:00,90.97,91.15,90.96,91.15,17300.0,73.9265,74.0728,73.9184,74.0728,17300.0
2013-03-28 11:30:00,91.14,91.33,90.98,91.0,30400.0,74.0647,74.2191,73.9347,73.9509,30400.0
2013-03-28 11:40:00,90.93,90.95,90.87,90.89,4600.0,73.894,73.9103,73.8453,73.8615,4600.0
2013-03-28 11:50:00,90.89,90.93,90.75,90.75,20000.0,73.8615,73.894,73.7478,73.7478,20000.0
2013-03-28 12:00:00,90.82,90.92,90.82,90.84,8000.0,73.8046,73.8859,73.8046,73.8209,8000.0
2013-03-28 12:10:00,90.84,90.88,90.71,90.71,12600.0,73.8209,73.8534,73.7153,73.7153,12600.0
2013-03-28 12:20:00,90.72,90.74,90.63,90.68,7300.0,73.7234,73.7396,73.6502,73.6909,7300.0
2013-03-28 12:30:00,90.68,90.88,90.68,90.85,5500.0,73.6909,73.8534,73.6909,73.829,5500.0
2013-03-28 12:40:00,90.85,90.99,90.8,90.92,3800.0,73.829,73.9428,73.7884,73.8859,3800.0
2013-03-28 12:50:00,90.9,90.9,90.84,90.85,6500.0,73.8697,73.8697,73.8209,73.829,6500.0
2013-03-28 13:00:00,90.82,90.83,90.7,90.73,8800.0,73.8046,73.8128,73.7071,73.7315,8800.0
2013-03-28 13:10:00,90.74,90.82,90.73,90.82,4500.0,73.7396,73.8046,73.7315,73.8046,4500.0
2013-03-28 13:20:00,90.82,90.89,90.8,90.87,7200.0,73.8046,73.8615,73.7884,73.8453,7200.0
2013-03-28 13:30:00,90.87,90.89,90.77,90.82,7900.0,73.8453,73.8615,73.764,73.8046,7900.0
2013-03-28 13:40:00,90.83,90.96,90.83,90.9,12100.0,73.8128,73.9184,73.8128,73.8697,12100.0
2013-03-28 13:50:00,90.88,90.88,90.74,90.83,9300.0,73.8534,73.8534,73.7396,73.8128,9300.0
2013-03-28 14:00:00,90.83,91.06,90.83,91.06,15100.0,73.8128,73.9997,73.8128,73.9997,15100.0
2013-03-28 14:10:00,91.05,91.06,90.94,90.97,16300.0,73.9916,73.9997,73.9022,73.9265,16300.0
2013-03-28 14:20:00,90.98,91.08,90.96,90.97,10400.0,73.9347,74.0159,73.9184,73.9265,10400.0
2013-03-28 14:30:00,90.98,91.13,90.93,91.07,11800.0,73.9347,74.0566,73.894,74.0078,11800.0
2013-03-28 14:40:00,91.04,91.12,90.97,91.12,14000.0,73.9834,74.0484,73.9265,74.0484,14000.0
2013-03-28 14:50:00,91.14,91.22,91.11,91.11,8900.0,74.0647,74.1297,74.0403,74.0403,8900.0
2013-03-28 15:00:00,91.12,91.16,91.0,91.16,15100.0,74.0484,74.0809,73.9509,74.0809,15100.0
2013-03-28 15:10:00,91.16,91.23,91.12,91.23,18900.0,74.0809,74.1378,74.0484,74.1378,18900.0
2013-03-28 15:20:00,91.23,91.32,91.17,91.3,25000.0,74.1378,74.211,74.0891,74.1947,25000.0
2013-03-28 15:30:00,91.3,91.4,91.25,91.39,32000.0,74.1947,74.276,74.1541,74.2679,32000.0
2013-03-28 15:40:00,91.37,91.44,91.28,91.39,56700.0,74.2516,74.3085,74.1785,74.2679,56700.0
2013-03-28 15:50:00,91.39,91.57,91.39,91.48,224500.0,74.2679,74.4141,74.2679,74.341,224500.0
2013-04-01 09:30:00,91.66,91.66,91.01,91.23,46800.0,74.4873,74.4873,73.959,74.1378,46800.0
2013-04-01 09:40:00,91.16,91.31,90.99,91.0,27000.0,74.0809,74.2028,73.9428,73.9509,27000.0
2013-04-01 09:50:00,90.95,90.99,90.7,90.7,9900.0,73.9103,73.9428,73.7071,73.7071,9900.0
2013-04-01 10:00:00,90.75,90.78,90.2,90.49,28200.0,73.7478,73.7721,73.3008,73.5365,28200.0
2013-04-01 10:10:00,90.46,90.68,90.43,90.6,36500.0,73.5121,73.6909,73.4877,73.6259,36500.0
2013-04-01 10:20:00,90.59,90.64,90.52,90.64,6600.0,73.6177,73.6584,73.5608,73.6584,6600.0
2013-04-01 10:30:00,90.58,90.58,90.31,90.31,7500.0,73.6096,73.6096,73.3902,73.3902,7500.0
2013-04-01 10:40:00,90.3,90.3,89.97,90.04,17700.0,73.3821,73.3821,73.1139,73.1708,17700.0
2013-04-01 10:50:00,90.05,90.11,89.95,89.98,24000.0,73.1789,73.2277,73.0976,73.122,24000.0
2013-04-01 11:00:00,89.97,90.29,89.94,90.28,20500.0,73.1139,73.3739,73.0895,73.3658,20500.0
2013-04-01 11:10:00,90.27,90.37,90.26,90.32,15900.0,73.3577,73.439,73.3496,73.3983,15900.0
2013-04-01 11:20:00,90.32,90.33,90.17,90.17,14000.0,73.3983,73.4064,73.2764,73.2764,14000.0
2013-04-01 11:30:00,90.17,90.23,90.1,90.1,22900.0,73.2764,73.3252,73.2195,73.2195,22900.0
2013-04-01 11:40:00,90.06,90.12,89.99,90.0,11200.0,73.187,73.2358,73.1301,73.1383,11200.0
2013-04-01 11:50:00,90.02,90.03,89.92,90.0,8100.0,73.1545,73.1627,73.0733,73.1383,8100.0
2013-04-01 12:00:00,89.98,89.99,89.9,89.95,12700.0,73.122,73.1301,73.057,73.0976,12700.0
2013-04-01 12:10:00,89.97,90.05,89.97,90.05,4800.0,73.1139,73.1789,73.1139,73.1789,4800.0
2013-04-01 12:20:00,90.06,90.08,89.93,90.0,9200.0,73.187,73.2033,73.0814,73.1383,9200.0
2013-04-01 12:30:00,90.0,90.06,89.95,90.02,7000.0,73.1383,73.187,73.0976,73.1545,7000.0
2013-04-01 12:40:00,90.02,90.06,89.97,90.03,5400.0,73.1545,73.187,73.1139,73.1627,5400.0
2013-04-01 12:50:00,90.05,90.09,89.95,90.04,18200.0,73.1789,73.2114,73.0976,73.1708,18200.0
2013-04-01 13:00:00,90.05,90.07,89.96,90.05,13900.0,73.1789,73.1952,73.1058,73.1789,13900.0
2013-04-01 13:10:00,90.08,90.21,90.05,90.18,14500.0,73.2033,73.3089,73.1789,73.2845,14500.0
2013-04-01 13:20:00,90.17,90.25,90.14,90.18,15500.0,73.2764,73.3414,73.252,73.2845,15500.0
2013-04-01 13:30:00,90.17,90.21,90.13,90.13,15800.0,73.2764,73.3089,73.2439,73.2439,15800.0
2013-04-01 13:40:00,90.13,90.13,89.79,89.87,20800.0,73.2439,73.2439,72.9676,73.0326,20800.0
2013-04-01 13:50:00,89.86,89.97,89.8,89.88,10200.0,73.0245,73.1139,72.9757,73.0408,10200.0
2013-04-01 14:00:00,89.88,90.01,89.83,89.98,14900.0,73.0408,73.1464,73.0001,73.122,14900.0
2013-04-01 14:10:00,89.96,89.99,89.84,89.84,7600.0,73.1058,73.1301,73.0082,73.0082,7600.0
2013-04-01 14:20:00,89.82,89.95,89.8,89.82,10200.0,72.992,73.0976,72.9757,72.992,10200.0
2013-04-01 14:30:00,89.83,89.85,89.65,89.66,14000.0,73.0001,73.0164,72.8538,72.862,14000.0
2013-04-01 14:40:00,89.66,89.81,89.66,89.74,10800.0,72.862,72.9839,72.862,72.927,10800.0
2013-04-01 14:50:00,89.73,89.79,89.69,89.69,10700.0,72.9189,72.9676,72.8864,72.8864,10700.0
2013-04-01 15:00:00,89.67,89.85,89.64,89.71,22400.0,72.8701,73.0164,72.8457,72.9026,22400.0
2013-04-01 15:10:00,89.73,89.73,89.58,89.59,22700.0,72.9189,72.9189,72.797,72.8051,22700.0
2013-04-01 15:20:00,89.58,89.76,89.55,89.72,24900.0,72.797,72.9432,72.7726,72.9107,24900.0
2013-04-01 15:30:00,89.71,89.73,89.56,89.62,41700.0,72.9026,72.9189,72.7807,72.8295,41700.0
2013-04-01 15:40:00,89.61,89.69,89.51,89.65,51900.0,72.8213,72.8864,72.7401,72.8538,51900.0
2013-04-01 15:50:00,89.66,89.73,89.6,89.65,96100.0,72.862,72.9189,72.8132,72.8538,96100.0
2013-04-02 09:30:00,90.14,90.36,89.71,89.71,25100.0,73.252,73.4308,72.9026,72.9026,25100.0
2013-04-02 09:40:00,89.64,89.79,89.26,89.35,48700.0,72.8457,72.9676,72.5369,72.6101,48700.0
2013-04-02 09:50:00,89.39,89.59,89.21,89.37,16000.0,72.6426,72.8051,72.4963,72.6263,16000.0
2013-04-02 10:00:00,89.43,89.76,89.41,89.6,37800.0,72.6751,72.9432,72.6588,72.8132,37800.0
2013-04-02 10:10:00,89.58,89.59,89.17,89.29,25900.0,72.797,72.8051,72.4638,72.5613,25900.0
2013-04-02 10:20:00,89.29,89.6,89.28,89.47,38600.0,72.5613,72.8132,72.5532,72.7076,38600.0
2013-04-02 10:30:00,89.45,89.62,89.38,89.58,31600.0,72.6913,72.8295,72.6344,72.797,31600.0
2013-04-02 10:40:00,89.58,89.77,89.51,89.73,44300.0,72.797,72.9514,72.7401,72.9189,44300.0
2013-04-02 10:50:00,89.74,89.8,89.57,89.58,38200.0,72.927,72.9757,72.7888,72.797,38200.0
2013-04-02 11:00:00,89.59,89.64,89.46,89.49,22000.0,72.8051,72.8457,72.6994,72.7238,22000.0
2013-04-02 11:10:00,89.5,89.63,89.5,89.55,16300.0,72.7319,72.8376,72.7319,72.7726,16300.0
2013-04-02 11:20:00,89.55,89.65,89.54,89.6,18800.0,72.7726,72.8538,72.7645,72.8132,18800.0
2013-04-02 11:30:00,89.61,89.66,89.56,89.59,34900.0,72.8213,72.862,72.7807,72.8051,34900.0
2013-04-02 11:40:00,89.6,89.61,89.41,89.41,16300.0,72.8132,72.8213,72.6588,72.6588,16300.0
2013-04-02 11:50:00,89.42,89.43,89.33,89.38,24300.0,72.6669,72.6751,72.5938,72.6344,24300.0
2013-04-02 12:00:00,89.38,89.42,89.34,89.39,15500.0,72.6344,72.6669,72.6019,72.6426,15500.0
2013-04-02 12:10:00,89.38,89.48,89.33,89.41,23400.0,72.6344,72.7157,72.5938,72.6588,23400.0
2013-04-02 12:20:00,89.39,89.41,89.34,89.41,10700.0,72.6426,72.6588,72.6019,72.6588,10700.0
2013-04-02 12:30:00,89.4,89.54,89.4,89.54,8800.0,72.6507,72.7645,72.6507,72.7645,8800.0
2013-04-02 12:40:00,89.52,89.61,89.52,89.55,18300.0,72.7482,72.8213,72.7482,72.7726,18300.0
2013-04-02 12:50:00,89.55,89.58,89.51,89.54,15700.0,72.7726,72.797,72.7401,72.7645,15700.0
2013-04-02 13:00:00,89.54,89.54,89.33,89.36,16400.0,72.7645,72.7645,72.5938,72.6182,16400.0
2013-04-02 13:10:00,89.37,89.5,89.33,89.34,13200.0,72.6263,72.7319,72.5938,72.6019,13200.0
2013-04-02 13:20:00,89.34,89.35,89.0,89.01,45200.0,72.6019,72.6101,72.3256,72.3338,45200.0
2013-04-02 13:30:00,89.01,89.3,88.99,89.27,27100.0,72.3338,72.5694,72.3175,72.545,27100.0
2013-04-02 13:40:00,89.27,89.31,89.24,89.24,7700.0,72.545,72.5775,72.5207,72.5207,7700.0
2013-04-02 13:50:00,89.25,89.3,89.1,89.17,17600.0,72.5288,72.5694,72.4069,72.4638,17600.0
2013-04-02 14:00:00,89.17,89.21,89.11,89.17,15700.0,72.4638,72.4963,72.415,72.4638,15700.0
2013-04-02 14:10:00,89.18,89.19,89.04,89.04,9900.0,72.4719,72.48,72.3581,72.3581,9900.0
2013-04-02 14:20:00,89.06,89.16,88.93,88.93,15500.0,72.3744,72.4556,72.2687,72.2687,15500.0
2013-04-02 14:30:00,88.96,88.96,88.74,88.86,15600.0,72.2931,72.2931,72.1143,72.2119,15600.0
2013-04-02 14:40:00,88.84,88.84,88.75,88.77,12700.0,72.1956,72.1956,72.1225,72.1387,12700.0
2013-04-02 14:50:00,88.76,88.81,88.68,88.81,24000.0,72.1306,72.1712,72.0656,72.1712,24000.0
2013-04-02 15:00:00,88.81,88.84,88.74,88.74,23800.0,72.1712,72.1956,72.1143,72.1143,23800.0
2013-04-02 15:10:00,88.74,88.75,88.56,88.59,22200.0,72.1143,72.1225,71.9681,71.9924,22200.0
2013-04-02 15:20:00,88.59,88.71,88.59,88.63,16200.0,71.9924,72.09,71.9924,72.0249,16200.0
2013-04-02 15:30:00,88.64,88.7,88.52,88.52,25300.0,72.0331,72.0818,71.9356,71.9356,25300.0
2013-04-02 15:40:00,88.52,88.54,88.31,88.5,51800.0,71.9356,71.9518,71.7649,71.9193,51800.0
2013-04-02 15:50:00,88.51,88.82,88.51,88.79,126000.0,71.9274,72.1793,71.9274,72.155,126000.0
2013-04-03 09:30:00,88.66,88.93,88.17,88.45,46400.0,72.0493,72.2687,71.6511,71.8787,46400.0
2013-04-03 09:40:00,88.42,88.68,88.36,88.64,57400.0,71.8543,72.0656,71.8055,72.0331,57400.0
2013-04-03 09:50:00,88.56,88.91,88.53,88.91,29800.0,71.9681,72.2525,71.9437,72.2525,29800.0
2013-04-03 10:00:00,88.86,88.94,88.1,88.3,40200.0,72.2119,72.2769,71.5942,71.7568,40200.0
2013-04-03 10:10:00,88.26,88.27,88.02,88.19,57600.0,71.7243,71.7324,71.5292,71.6674,57600.0
2013-04-03 10:20:00,88.21,88.23,88.03,88.04,27400.0,71.6836,71.6999,71.5374,71.5455,27400.0
2013-04-03 10:30:00,88.04,88.05,87.84,87.9,33300.0,71.5455,71.5536,71.383,71.4317,33300.0
2013-04-03 10:40:00,87.92,88.02,87.87,87.95,22300.0,71.448,71.5292,71.4073,71.4723,22300.0
2013-04-03 10:50:00,87.95,88.22,87.9,88.12,63300.0,71.4723,71.6918,71.4317,71.6105,63300.0
2013-04-03 11:00:00,88.12,88.24,87.96,87.98,59300.0,71.6105,71.708,71.4805,71.4967,59300.0
2013-04-03 11:10:00,87.98,87.98,87.86,87.93,49000.0,71.4967,71.4967,71.3992,71.4561,49000.0
2013-04-03 11:20:00,87.93,88.1,87.93,88.09,31000.0,71.4561,71.5942,71.4561,71.5861,31000.0
2013-04-03 11:30:00,88.1,88.2,87.92,87.94,65200.0,71.5942,71.6755,71.448,71.4642,65200.0
2013-04-03 11:40:00,87.92,87.94,87.8,87.9,21200.0,71.448,71.4642,71.3504,71.4317,21200.0
2013-04-03 11:50:00,87.9,88.05,87.88,87.93,28300.0,71.4317,71.5536,71.4155,71.4561,28300.0
2013-04-03 12:00:00,87.9,87.93,87.74,87.74,34500.0,71.4317,71.4561,71.3017,71.3017,34500.0
2013-04-03 12:10:00,87.73,87.82,87.69,87.73,24600.0,71.2936,71.3667,71.2611,71.2936,24600.0
2013-04-03 12:20:00,87.73,87.77,87.65,87.68,15000.0,71.2936,71.3261,71.2286,71.2529,15000.0
2013-04-03 12:30:00,87.67,87.75,87.66,87.67,16400.0,71.2448,71.3098,71.2367,71.2448,16400.0
2013-04-03 12:40:00,87.66,87.67,87.47,87.57,23300.0,71.2367,71.2448,71.0823,71.1635,23300.0
2013-04-03 12:50:00,87.56,87.71,87.56,87.65,19700.0,71.1554,71.2773,71.1554,71.2286,19700.0
2013-04-03 13:00:00,87.66,87.79,87.65,87.77,22800.0,71.2367,71.3423,71.2286,71.3261,22800.0
2013-04-03 13:10:00,87.79,87.88,87.56,87.65,38500.0,71.3423,71.4155,71.1554,71.2286,38500.0
2013-04-03 13:20:00,87.63,87.65,87.43,87.55,23100.0,71.2123,71.2286,71.0498,71.1473,23100.0
2013-04-03 13:30:00,87.55,87.58,87.31,87.32,23300.0,71.1473,71.1717,70.9523,70.9604,23300.0
2013-04-03 13:40:00,87.33,87.41,87.25,87.34,29800.0,70.9685,71.0335,70.9035,70.9766,29800.0
2013-04-03 13:50:00,87.33,87.39,87.26,87.26,28900.0,70.9685,71.0173,70.9116,70.9116,28900.0
2013-04-03 14:00:00,87.25,87.38,87.21,87.38,38500.0,70.9035,71.0091,70.871,71.0091,38500.0
2013-04-03 14:10:00,87.38,87.52,87.34,87.48,35500.0,71.0091,71.1229,70.9766,71.0904,35500.0
2013-04-03 14:20:00,87.47,87.52,87.38,87.43,31200.0,71.0823,71.1229,71.0091,71.0498,31200.0
2013-04-03 14:30:00,87.42,87.63,87.4,87.62,34600.0,71.0416,71.2123,71.0254,71.2042,34600.0
2013-04-03 14:40:00,87.6,87.93,87.59,87.9,66800.0,71.1879,71.4561,71.1798,71.4317,66800.0
2013-04-03 14:50:00,87.91,88.1,87.86,87.94,99000.0,71.4398,71.5942,71.3992,71.4642,99000.0
2013-04-03 15:00:00,87.95,87.95,87.64,87.73,41800.0,71.4723,71.4723,71.2204,71.2936,41800.0
2013-04-03 15:10:00,87.74,87.82,87.61,87.67,39600.0,71.3017,71.3667,71.196,71.2448,39600.0
2013-04-03 15:20:00,87.66,87.72,87.56,87.57,44000.0,71.2367,71.2854,71.1554,71.1635,44000.0
2013-04-03 15:30:00,87.57,87.58,87.32,87.32,80700.0,71.1635,71.1717,70.9604,70.9604,80700.0
2013-04-03 15:40:00,87.32,87.65,87.25,87.59,99100.0,70.9604,71.2286,70.9035,71.1798,99100.0
2013-04-03 15:50:00,87.6,87.74,87.51,87.54,139700.0,71.1879,71.3017,71.1148,71.1392,139700.0
2013-04-04 09:30:00,87.76,88.66,87.73,88.41,77600.0,71.3179,72.0493,71.2936,71.8462,77600.0
2013-04-04 09:40:00,88.41,88.91,88.37,88.61,30900.0,71.8462,72.2525,71.8137,72.0087,30900.0
2013-04-04 09:50:00,88.6,88.78,88.6,88.73,16000.0,72.0006,72.1468,72.0006,72.1062,16000.0
2013-04-04 10:00:00,88.73,89.0,88.73,88.89,25500.0,72.1062,72.3256,72.1062,72.2362,25500.0
2013-04-04 10:10:00,88.89,89.33,88.89,89.29,32800.0,72.2362,72.5938,72.2362,72.5613,32800.0
2013-04-04 10:20:00,89.31,89.38,89.08,89.17,51000.0,72.5775,72.6344,72.3906,72.4638,51000.0
2013-04-04 10:30:00,89.18,89.36,89.09,89.31,70700.0,72.4719,72.6182,72.3988,72.5775,70700.0
2013-04-04 10:40:00,89.28,89.55,89.26,89.36,31100.0,72.5532,72.7726,72.5369,72.6182,31100.0
2013-04-04 10:50:00,89.38,89.61,89.18,89.4,37000.0,72.6344,72.8213,72.4719,72.6507,37000.0
2013-04-04 11:00:00,89.39,89.55,89.36,89.44,19800.0,72.6426,72.7726,72.6182,72.6832,19800.0
2013-04-04 11:10:00,89.45,89.6,89.4,89.58,16000.0,72.6913,72.8132,72.6507,72.797,16000.0
2013-04-04 11:20:00,89.57,89.67,89.53,89.55,12000.0,72.7888,72.8701,72.7563,72.7726,12000.0
2013-04-04 11:30:00,89.55,89.56,89.35,89.35,17200.0,72.7726,72.7807,72.6101,72.6101,17200.0
2013-04-04 11:40:00,89.32,89.44,89.32,89.42,12200.0,72.5857,72.6832,72.5857,72.6669,12200.0
2013-04-04 11:50:00,89.39,89.44,89.28,89.38,12800.0,72.6426,72.6832,72.5532,72.6344,12800.0
2013-04-04 12:00:00,89.36,89.37,89.13,89.21,15000.0,72.6182,72.6263,72.4313,72.4963,15000.0
2013-04-04 12:10:00,89.19,89.19,89.09,89.15,9500.0,72.48,72.48,72.3988,72.4475,9500.0
2013-04-04 12:20:00,89.12,89.16,89.02,89.12,17600.0,72.4231,72.4556,72.3419,72.4231,17600.0
2013-04-04 12:30:00,89.1,89.27,89.06,89.15,12400.0,72.4069,72.545,72.3744,72.4475,12400.0
2013-04-04 12:40:00,89.15,89.3,89.06,89.29,10600.0,72.4475,72.5694,72.3744,72.5613,10600.0
2013-04-04 12:50:00,89.29,89.31,88.98,89.17,17100.0,72.5613,72.5775,72.3094,72.4638,17100.0
2013-04-04 13:00:00,89.2,89.2,89.0,89.0,12700.0,72.4882,72.4882,72.3256,72.3256,12700.0
2013-04-04 13:10:00,88.99,88.99,88.79,88.98,14100.0,72.3175,72.3175,72.155,72.3094,14100.0
2013-04-04 13:20:00,88.99,89.05,88.93,88.95,22400.0,72.3175,72.3663,72.2687,72.285,22400.0
2013-04-04 13:30:00,88.94,88.94,88.87,88.87,22700.0,72.2769,72.2769,72.22,72.22,22700.0
2013-04-04 13:40:00,88.86,89.13,88.86,89.12,26200.0,72.2119,72.4313,72.2119,72.4231,26200.0
2013-04-04 13:50:00,89.1,89.2,89.1,89.19,9700.0,72.4069,72.4882,72.4069,72.48,9700.0
2013-04-04 14:00:00,89.19,89.29,89.18,89.29,24700.0,72.48,72.5613,72.4719,72.5613,24700.0
2013-04-04 14:10:00,89.31,89.35,89.22,89.34,18400.0,72.5775,72.6101,72.5044,72.6019,18400.0
2013-04-04 14:20:00,89.35,89.5,89.35,89.5,28400.0,72.6101,72.7319,72.6101,72.7319,28400.0
2013-04-04 14:30:00,89.51,89.56,89.46,89.53,24600.0,72.7401,72.7807,72.6994,72.7563,24600.0
2013-04-04 14:40:00,89.53,89.56,89.48,89.53,17000.0,72.7563,72.7807,72.7157,72.7563,17000.0
2013-04-04 14:50:00,89.54,89.55,89.47,89.48,36700.0,72.7645,72.7726,72.7076,72.7157,36700.0
2013-04-04 15:00:00,89.48,89.51,89.44,89.44,58500.0,72.7157,72.7401,72.6832,72.6832,58500.0
2013-04-04 15:10:00,89.44,89.48,89.35,89.37,47000.0,72.6832,72.7157,72.6101,72.6263,47000.0
2013-04-04 15:20:00,89.37,89.47,89.28,89.29,66300.0,72.6263,72.7076,72.5532,72.5613,66300.0
2013-04-04 15:30:00,89.28,89.31,89.23,89.27,60700.0,72.5532,72.5775,72.5125,72.545,60700.0
2013-04-04 15:40:00,89.27,89.28,89.18,89.18,75900.0,72.545,72.5532,72.4719,72.4719,75900.0
2013-04-04 15:50:00,89.2,89.47,89.19,89.41,105700.0,72.4882,72.7076,72.48,72.6588,105700.0
2013-04-05 09:30:00,87.77,88.37,87.71,88.37,30900.0,71.3261,71.8137,71.2773,71.8137,30900.0
2013-04-05 09:40:00,88.38,89.3,88.37,89.08,58800.0,71.8218,72.5694,71.8137,72.3906,58800.0
2013-04-05 09:50:00,89.1,89.1,88.76,88.83,35600.0,72.4069,72.4069,72.1306,72.1875,35600.0
2013-04-05 10:00:00,88.76,89.17,88.69,89.14,41900.0,72.1306,72.4638,72.0737,72.4394,41900.0
2013-04-05 10:10:00,89.12,89.19,88.92,88.92,54400.0,72.4231,72.48,72.2606,72.2606,54400.0
2013-04-05 10:20:00,88.91,89.23,88.9,89.15,69900.0,72.2525,72.5125,72.2444,72.4475,69900.0
2013-04-05 10:30:00,89.15,89.53,89.13,89.53,66900.0,72.4475,72.7563,72.4313,72.7563,66900.0
2013-04-05 10:40:00,89.5,89.53,89.1,89.12,49500.0,72.7319,72.7563,72.4069,72.4231,49500.0
2013-04-05 10:50:00,89.13,89.46,89.09,89.24,22300.0,72.4313,72.6994,72.3988,72.5207,22300.0
2013-04-05 11:00:00,89.25,89.35,89.18,89.21,18900.0,72.5288,72.6101,72.4719,72.4963,18900.0
2013-04-05 11:10:00,89.2,89.34,89.18,89.23,46400.0,72.4882,72.6019,72.4719,72.5125,46400.0
2013-04-05 11:20:00,89.24,89.4,89.24,89.38,49700.0,72.5207,72.6507,72.5207,72.6344,49700.0
2013-04-05 11:30:00,89.35,89.5,89.29,89.29,24200.0,72.6101,72.7319,72.5613,72.5613,24200.0
2013-04-05 11:40:00,89.3,89.3,89.1,89.15,18700.0,72.5694,72.5694,72.4069,72.4475,18700.0
2013-04-05 11:50:00,89.17,89.17,88.85,88.87,20600.0,72.4638,72.4638,72.2037,72.22,20600.0
2013-04-05 12:00:00,88.85,89.09,88.81,89.05,69900.0,72.2037,72.3988,72.1712,72.3663,69900.0
2013-04-05 12:10:00,89.03,89.04,88.84,88.86,14900.0,72.35,72.3581,72.1956,72.2119,14900.0
2013-04-05 12:20:00,88.83,88.98,88.74,88.84,13600.0,72.1875,72.3094,72.1143,72.1956,13600.0
2013-04-05 12:30:00,88.84,89.11,88.84,89.04,10600.0,72.1956,72.415,72.1956,72.3581,10600.0
2013-04-05 12:40:00,89.03,89.11,88.98,89.06,11700.0,72.35,72.415,72.3094,72.3744,11700.0
2013-04-05 12:50:00,89.04,89.06,88.72,88.76,21400.0,72.3581,72.3744,72.0981,72.1306,21400.0
2013-04-05 13:00:00,88.8,88.95,88.77,88.93,15400.0,72.1631,72.285,72.1387,72.2687,15400.0
2013-04-05 13:10:00,88.93,89.01,88.93,88.99,14000.0,72.2687,72.3338,72.2687,72.3175,14000.0
2013-04-05 13:20:00,88.99,89.02,88.89,88.94,15300.0,72.3175,72.3419,72.2362,72.2769,15300.0
2013-04-05 13:30:00,88.94,89.12,88.86,88.9,19300.0,72.2769,72.4231,72.2119,72.2444,19300.0
2013-04-05 13:40:00,88.88,88.94,88.8,88.89,18700.0,72.2281,72.2769,72.1631,72.2362,18700.0
2013-04-05 13:50:00,88.88,88.89,88.73,88.76,15900.0,72.2281,72.2362,72.1062,72.1306,15900.0
2013-04-05 14:00:00,88.78,88.84,88.75,88.84,16800.0,72.1468,72.1956,72.1225,72.1956,16800.0
2013-04-05 14:10:00,88.83,88.94,88.76,88.94,16900.0,72.1875,72.2769,72.1306,72.2769,16900.0
2013-04-05 14:20:00,88.92,89.13,88.92,89.11,13300.0,72.2606,72.4313,72.2606,72.415,13300.0
2013-04-05 14:30:00,89.1,89.22,89.05,89.19,20800.0,72.4069,72.5044,72.3663,72.48,20800.0
2013-04-05 14:40:00,89.2,89.26,89.11,89.23,23500.0,72.4882,72.5369,72.415,72.5125,23500.0
2013-04-05 14:50:00,89.19,89.27,89.1,89.26,22700.0,72.48,72.545,72.4069,72.5369,22700.0
2013-04-05 15:00:00,89.26,89.3,89.09,89.19,25400.0,72.5369,72.5694,72.3988,72.48,25400.0
2013-04-05 15:10:00,89.22,89.33,89.19,89.24,30100.0,72.5044,72.5938,72.48,72.5207,30100.0
2013-04-05 15:20:00,89.25,89.33,89.13,89.25,23000.0,72.5288,72.5938,72.4313,72.5288,23000.0
2013-04-05 15:30:00,89.25,89.44,89.14,89.4,37900.0,72.5288,72.6832,72.4394,72.6507,37900.0
2013-04-05 15:40:00,89.41,89.67,89.39,89.67,37800.0,72.6588,72.8701,72.6426,72.8701,37800.0
2013-04-05 15:50:00,89.65,89.66,89.3,89.43,181700.0,72.8538,72.862,72.5694,72.6751,181700.0
2013-04-08 09:30:00,89.29,89.94,89.16,89.86,54700.0,72.5613,73.0895,72.4556,73.0245,54700.0
2013-04-08 09:40:00,89.86,90.04,89.59,89.59,35000.0,73.0245,73.1708,72.8051,72.8051,35000.0
2013-04-08 09:50:00,89.64,89.68,89.41,89.52,43300.0,72.8457,72.8782,72.6588,72.7482,43300.0
2013-04-08 10:00:00,89.54,89.59,89.09,89.43,20900.0,72.7645,72.8051,72.3988,72.6751,20900.0
2013-04-08 10:10:00,89.43,89.48,89.1,89.1,15800.0,72.6751,72.7157,72.4069,72.4069,15800.0
2013-04-08 10:20:00,89.11,89.37,89.1,89.33,21100.0,72.415,72.6263,72.4069,72.5938,21100.0
2013-04-08 10:30:00,89.34,89.39,89.27,89.29,11200.0,72.6019,72.6426,72.545,72.5613,11200.0
2013-04-08 10:40:00,89.29,89.57,89.26,89.52,13100.0,72.5613,72.7888,72.5369,72.7482,13100.0
2013-04-08 10:50:00,89.43,89.79,89.38,89.71,44000.0,72.6751,72.9676,72.6344,72.9026,44000.0
2013-04-08 11:00:00,89.66,89.66,89.39,89.52,10600.0,72.862,72.862,72.6426,72.7482,10600.0
2013-04-08 11:10:00,89.5,89.64,89.5,89.56,9600.0,72.7319,72.8457,72.7319,72.7807,9600.0
2013-04-08 11:20:00,89.56,89.62,89.46,89.51,13200.0,72.7807,72.8295,72.6994,72.7401,13200.0
2013-04-08 11:30:00,89.5,89.64,89.48,89.63,9500.0,72.7319,72.8457,72.7157,72.8376,9500.0
2013-04-08 11:40:00,89.61,89.61,89.52,89.61,9900.0,72.8213,72.8213,72.7482,72.8213,9900.0
2013-04-08 11:50:00,89.6,89.73,89.56,89.61,10900.0,72.8132,72.9189,72.7807,72.8213,10900.0
2013-04-08 12:00:00,89.67,89.68,89.59,89.63,12100.0,72.8701,72.8782,72.8051,72.8376,12100.0
2013-04-08 12:10:00,89.62,89.8,89.62,89.77,11400.0,72.8295,72.9757,72.8295,72.9514,11400.0
2013-04-08 12:20:00,89.77,89.81,89.67,89.76,11100.0,72.9514,72.9839,72.8701,72.9432,11100.0
2013-04-08 12:30:00,89.79,89.91,89.78,89.91,14500.0,72.9676,73.0651,72.9595,73.0651,14500.0
2013-04-08 12:40:00,89.92,89.97,89.86,89.87,11800.0,73.0733,73.1139,73.0245,73.0326,11800.0
2013-04-08 12:50:00,89.86,89.86,89.82,89.82,3400.0,73.0245,73.0245,72.992,72.992,3400.0
2013-04-08 13:00:00,89.83,89.83,89.75,89.8,12600.0,73.0001,73.0001,72.9351,72.9757,12600.0
2013-04-08 13:10:00,89.81,89.96,89.8,89.95,10900.0,72.9839,73.1058,72.9757,73.0976,10900.0
2013-04-08 13:20:00,89.93,89.97,89.83,89.86,14500.0,73.0814,73.1139,73.0001,73.0245,14500.0
2013-04-08 13:30:00,89.86,89.86,89.72,89.72,16700.0,73.0245,73.0245,72.9107,72.9107,16700.0
2013-04-08 13:40:00,89.72,90.04,89.72,89.97,18900.0,72.9107,73.1708,72.9107,73.1139,18900.0
2013-04-08 13:50:00,89.98,90.14,89.91,90.12,12600.0,73.122,73.252,73.0651,73.2358,12600.0
2013-04-08 14:00:00,90.13,90.13,90.06,90.08,20500.0,73.2439,73.2439,73.187,73.2033,20500.0
2013-04-08 14:10:00,90.08,90.22,90.08,90.22,14800.0,73.2033,73.3171,73.2033,73.3171,14800.0
2013-04-08 14:20:00,90.22,90.22,89.98,89.98,27600.0,73.3171,73.3171,73.122,73.122,27600.0
2013-04-08 14:30:00,89.99,90.04,89.88,89.89,27800.0,73.1301,73.1708,73.0408,73.0489,27800.0
2013-04-08 14:40:00,89.88,89.96,89.86,89.86,15800.0,73.0408,73.1058,73.0245,73.0245,15800.0
2013-04-08 14:50:00,89.83,89.95,89.8,89.92,18700.0,73.0001,73.0976,72.9757,73.0733,18700.0
2013-04-08 15:00:00,89.91,89.91,89.69,89.9,33200.0,73.0651,73.0651,72.8864,73.057,33200.0
2013-04-08 15:10:00,89.89,89.95,89.76,89.77,32500.0,73.0489,73.0976,72.9432,72.9514,32500.0
2013-04-08 15:20:00,89.76,89.9,89.75,89.87,14300.0,72.9432,73.057,72.9351,73.0326,14300.0
2013-04-08 15:30:00,89.85,89.9,89.74,89.83,49100.0,73.0164,73.057,72.927,73.0001,49100.0
2013-04-08 15:40:00,89.83,89.89,89.75,89.79,44800.0,73.0001,73.0489,72.9351,72.9676,44800.0
2013-04-08 15:50:00,89.8,89.95,89.76,89.9,141000.0,72.9757,73.0976,72.9432,73.057,141000.0
2013-04-09 09:30:00,90.33,90.46,89.98,90.18,34600.0,73.4064,73.5121,73.122,73.2845,34600.0
2013-04-09 09:40:00,90.18,90.33,90.03,90.06,16400.0,73.2845,73.4064,73.1627,73.187,16400.0
2013-04-09 09:50:00,90.05,90.08,89.77,89.83,16600.0,73.1789,73.2033,72.9514,73.0001,16600.0
2013-04-09 10:00:00,89.8,90.12,89.8,90.02,21300.0,72.9757,73.2358,72.9757,73.1545,21300.0
2013-04-09 10:10:00,89.98,90.2,89.92,90.08,17800.0,73.122,73.3008,73.0733,73.2033,17800.0
2013-04-09 10:20:00,90.09,90.35,90.09,90.35,16000.0,73.2114,73.4227,73.2114,73.4227,16000.0
2013-04-09 10:30:00,90.39,90.41,90.18,90.18,9900.0,73.4552,73.4715,73.2845,73.2845,9900.0
2013-04-09 10:40:00,90.18,90.2,89.94,90.13,12000.0,73.2845,73.3008,73.0895,73.2439,12000.0
2013-04-09 10:50:00,90.16,90.16,89.82,89.91,14600.0,73.2683,73.2683,72.992,73.0651,14600.0
2013-04-09 11:00:00,89.92,89.98,89.76,89.92,24900.0,73.0733,73.122,72.9432,73.0733,24900.0
2013-04-09 11:10:00,89.91,89.97,89.78,89.78,7200.0,73.0651,73.1139,72.9595,72.9595,7200.0
2013-04-09 11:20:00,89.78,89.87,89.73,89.77,10300.0,72.9595,73.0326,72.9189,72.9514,10300.0
2013-04-09 11:30:00,89.76,89.81,89.71,89.77,9500.0,72.9432,72.9839,72.9026,72.9514,9500.0
2013-04-09 11:40:00,89.75,89.94,89.75,89.84,9000.0,72.9351,73.0895,72.9351,73.0082,9000.0
2013-04-09 11:50:00,89.84,90.06,89.84,90.0,9700.0,73.0082,73.187,73.0082,73.1383,9700.0
2013-04-09 12:00:00,90.05,90.07,89.95,89.95,5500.0,73.1789,73.1952,73.0976,73.0976,5500.0
2013-04-09 12:10:00,89.95,90.19,89.93,90.19,6700.0,73.0976,73.2927,73.0814,73.2927,6700.0
2013-04-09 12:20:00,90.15,90.32,90.11,90.3,5100.0,73.2602,73.3983,73.2277,73.3821,5100.0
2013-04-09 12:30:00,90.34,90.45,90.33,90.44,19700.0,73.4146,73.504,73.4064,73.4958,19700.0
2013-04-09 12:40:00,90.44,90.51,90.41,90.5,23800.0,73.4958,73.5527,73.4715,73.5446,23800.0
2013-04-09 12:50:00,90.5,90.53,90.47,90.51,9800.0,73.5446,73.569,73.5202,73.5527,9800.0
2013-04-09 13:00:00,90.51,90.57,90.47,90.51,12100.0,73.5527,73.6015,73.5202,73.5527,12100.0
2013-04-09 13:10:00,90.47,90.7,90.46,90.65,10600.0,73.5202,73.7071,73.5121,73.6665,10600.0
2013-04-09 13:20:00,90.62,90.69,90.57,90.63,8100.0,73.6421,73.699,73.6015,73.6502,8100.0
2013-04-09 13:30:00,90.63,90.74,90.57,90.6,14300.0,73.6502,73.7396,73.6015,73.6259,14300.0
2013-04-09 13:40:00,90.63,90.79,90.63,90.77,14100.0,73.6502,73.7803,73.6502,73.764,14100.0
2013-04-09 13:50:00,90.8,90.8,90.63,90.67,12000.0,73.7884,73.7884,73.6502,73.6827,12000.0
2013-04-09 14:00:00,90.66,90.84,90.66,90.78,13100.0,73.6746,73.8209,73.6746,73.7721,13100.0
2013-04-09 14:10:00,90.76,90.84,90.72,90.76,12800.0,73.7559,73.8209,73.7234,73.7559,12800.0
2013-04-09 14:20:00,90.77,90.9,90.65,90.85,14300.0,73.764,73.8697,73.6665,73.829,14300.0
2013-04-09 14:30:00,90.87,90.98,90.84,90.85,10300.0,73.8453,73.9347,73.8209,73.829,10300.0
2013-04-09 14:40:00,90.84,90.97,90.84,90.97,16600.0,73.8209,73.9265,73.8209,73.9265,16600.0
2013-04-09 14:50:00,90.96,90.97,90.79,90.94,19400.0,73.9184,73.9265,73.7803,73.9022,19400.0
2013-04-09 15:00:00,90.93,91.09,90.91,90.94,24500.0,73.894,74.0241,73.8778,73.9022,24500.0
2013-04-09 15:10:00,90.95,91.01,90.9,90.95,19900.0,73.9103,73.959,73.8697,73.9103,19900.0
2013-04-09 15:20:00,90.96,91.03,90.87,90.87,16300.0,73.9184,73.9753,73.8453,73.8453,16300.0
2013-04-09 15:30:00,90.88,90.92,90.67,90.73,27700.0,73.8534,73.8859,73.6827,73.7315,27700.0
2013-04-09 15:40:00,90.74,90.88,90.6,90.64,39100.0,73.7396,73.8534,73.6259,73.6584,39100.0
2013-04-09 15:50:00,90.66,90.74,90.46,90.51,92100.0,73.6746,73.7396,73.5121,73.5527,92100.0
2013-04-10 09:30:00,90.69,90.95,90.47,90.47,18000.0,73.699,73.9103,73.5202,73.5202,18000.0
2013-04-10 09:40:00,90.46,90.54,90.09,90.18,39100.0,73.5121,73.5771,73.2114,73.2845,39100.0
2013-04-10 09:50:00,90.3,90.3,89.99,90.0,30800.0,73.3821,73.3821,73.1301,73.1383,30800.0
2013-04-10 10:00:00,90.02,90.39,90.02,90.38,20200.0,73.1545,73.4552,73.1545,73.4471,20200.0
2013-04-10 10:10:00,90.36,90.61,90.33,90.45,31700.0,73.4308,73.634,73.4064,73.504,31700.0
2013-04-10 10:20:00,90.45,90.67,90.41,90.62,23500.0,73.504,73.6827,73.4715,73.6421,23500.0
2013-04-10 10:30:00,90.64,90.7,90.52,90.61,47500.0,73.6584,73.7071,73.5608,73.634,47500.0
2013-04-10 10:40:00,90.61,90.8,90.48,90.74,19900.0,73.634,73.7884,73.5283,73.7396,19900.0
2013-04-10 10:50:00,90.7,90.96,90.66,90.96,18900.0,73.7071,73.9184,73.6746,73.9184,18900.0
2013-04-10 11:00:00,90.98,91.0,90.76,90.99,24200.0,73.9347,73.9509,73.7559,73.9428,24200.0
2013-04-10 11:10:00,90.99,91.09,90.99,90.99,46000.0,73.9428,74.0241,73.9428,73.9428,46000.0
2013-04-10 11:20:00,90.97,90.97,90.88,90.9,23400.0,73.9265,73.9265,73.8534,73.8697,23400.0
2013-04-10 11:30:00,90.9,90.9,90.69,90.71,25200.0,73.8697,73.8697,73.699,73.7153,25200.0
2013-04-10 11:40:00,90.75,90.75,90.6,90.62,16700.0,73.7478,73.7478,73.6259,73.6421,16700.0
2013-04-10 11:50:00,90.62,90.69,90.56,90.61,14900.0,73.6421,73.699,73.5934,73.634,14900.0
2013-04-10 12:00:00,90.59,90.65,90.47,90.47,13000.0,73.6177,73.6665,73.5202,73.5202,13000.0
2013-04-10 12:10:00,90.48,90.63,90.47,90.57,26900.0,73.5283,73.6502,73.5202,73.6015,26900.0
2013-04-10 12:20:00,90.56,90.7,90.5,90.7,35400.0,73.5934,73.7071,73.5446,73.7071,35400.0
2013-04-10 12:30:00,90.7,90.98,90.7,90.94,17200.0,73.7071,73.9347,73.7071,73.9022,17200.0
2013-04-10 12:40:00,90.95,91.08,90.89,91.06,28000.0,73.9103,74.0159,73.8615,73.9997,28000.0
2013-04-10 12:50:00,91.04,91.08,90.83,90.9,11300.0,73.9834,74.0159,73.8128,73.8697,11300.0
2013-04-10 13:00:00,90.89,90.91,90.8,90.81,4700.0,73.8615,73.8778,73.7884,73.7965,4700.0
2013-04-10 13:10:00,90.8,90.83,90.76,90.78,9400.0,73.7884,73.8128,73.7559,73.7721,9400.0
2013-04-10 13:20:00,90.78,90.87,90.78,90.82,12800.0,73.7721,73.8453,73.7721,73.8046,12800.0
2013-04-10 13:30:00,90.84,90.87,90.66,90.66,13800.0,73.8209,73.8453,73.6746,73.6746,13800.0
2013-04-10 13:40:00,90.68,90.79,90.67,90.77,12900.0,73.6909,73.7803,73.6827,73.764,12900.0
2013-04-10 13:50:00,90.77,90.77,90.68,90.75,12300.0,73.764,73.764,73.6909,73.7478,12300.0
2013-04-10 14:00:00,90.75,90.88,90.74,90.83,70400.0,73.7478,73.8534,73.7396,73.8128,70400.0
2013-04-10 14:10:00,90.83,90.83,90.7,90.72,27200.0,73.8128,73.8128,73.7071,73.7234,27200.0
2013-04-10 14:20:00,90.72,90.75,90.5,90.52,70700.0,73.7234,73.7478,73.5446,73.5608,70700.0
2013-04-10 14:30:00,90.53,90.53,90.23,90.27,48600.0,73.569,73.569,73.3252,73.3577,48600.0
2013-04-10 14:40:00,90.27,90.27,90.19,90.25,42300.0,73.3577,73.3577,73.2927,73.3414,42300.0
2013-04-10 14:50:00,90.25,90.26,90.18,90.21,40300.0,73.3414,73.3496,73.2845,73.3089,40300.0
2013-04-10 15:00:00,90.22,90.27,90.16,90.25,24000.0,73.3171,73.3577,73.2683,73.3414,24000.0
2013-04-10 15:10:00,90.25,90.26,90.12,90.19,35400.0,73.3414,73.3496,73.2358,73.2927,35400.0
2013-04-10 15:20:00,90.2,90.27,90.16,90.2,26000.0,73.3008,73.3577,73.2683,73.3008,26000.0
2013-04-10 15:30:00,90.2,90.3,90.12,90.24,32000.0,73.3008,73.3821,73.2358,73.3333,32000.0
2013-04-10 15:40:00,90.25,90.38,90.17,90.35,45500.0,73.3414,73.4471,73.2764,73.4227,45500.0
2013-04-10 15:50:00,90.37,90.43,90.25,90.41,195600.0,73.439,73.4877,73.3414,73.4715,195600.0
2013-04-11 09:30:00,90.51,90.61,90.07,90.18,55300.0,73.5527,73.634,73.1952,73.2845,55300.0
2013-04-11 09:40:00,90.19,90.26,89.97,90.11,62500.0,73.2927,73.3496,73.1139,73.2277,62500.0
2013-04-11 09:50:00,90.09,90.27,90.05,90.09,22100.0,73.2114,73.3577,73.1789,73.2114,22100.0
2013-04-11 10:00:00,90.11,90.3,90.07,90.14,33900.0,73.2277,73.3821,73.1952,73.252,33900.0
2013-04-11 10:10:00,90.13,90.17,90.06,90.15,15500.0,73.2439,73.2764,73.187,73.2602,15500.0
2013-04-11 10:20:00,90.15,90.15,90.05,90.1,22300.0,73.2602,73.2602,73.1789,73.2195,22300.0
2013-04-11 10:30:00,90.1,90.1,90.02,90.1,36600.0,73.2195,73.2195,73.1545,73.2195,36600.0
2013-04-11 10:40:00,90.1,90.18,90.08,90.16,28300.0,73.2195,73.2845,73.2033,73.2683,28300.0
2013-04-11 10:50:00,90.16,90.28,90.14,90.19,16300.0,73.2683,73.3658,73.252,73.2927,16300.0
2013-04-11 11:00:00,90.18,90.23,90.14,90.16,61000.0,73.2845,73.3252,73.252,73.2683,61000.0
2013-04-11 11:10:00,90.16,90.37,90.09,90.37,76400.0,73.2683,73.439,73.2114,73.439,76400.0
2013-04-11 11:20:00,90.39,90.48,90.36,90.44,13600.0,73.4552,73.5283,73.4308,73.4958,13600.0
2013-04-11 11:30:00,90.43,90.43,90.12,90.15,38900.0,73.4877,73.4877,73.2358,73.2602,38900.0
2013-04-11 11:40:00,90.15,90.21,90.1,90.14,12000.0,73.2602,73.3089,73.2195,73.252,12000.0
2013-04-11 11:50:00,90.15,90.2,90.13,90.15,17100.0,73.2602,73.3008,73.2439,73.2602,17100.0
2013-04-11 12:00:00,90.15,90.16,90.03,90.1,17800.0,73.2602,73.2683,73.1627,73.2195,17800.0
2013-04-11 12:10:00,90.1,90.14,90.02,90.02,19500.0,73.2195,73.252,73.1545,73.1545,19500.0
2013-04-11 12:20:00,90.01,90.11,90.01,90.1,32200.0,73.1464,73.2277,73.1464,73.2195,32200.0
2013-04-11 12:30:00,90.11,90.16,90.07,90.16,37000.0,73.2277,73.2683,73.1952,73.2683,37000.0
2013-04-11 12:40:00,90.16,90.22,90.12,90.2,42500.0,73.2683,73.3171,73.2358,73.3008,42500.0
2013-04-11 12:50:00,90.18,90.37,90.16,90.35,11100.0,73.2845,73.439,73.2683,73.4227,11100.0
2013-04-11 13:00:00,90.39,90.5,90.35,90.38,41400.0,73.4552,73.5446,73.4227,73.4471,41400.0
2013-04-11 13:10:00,90.37,90.4,90.32,90.4,17000.0,73.439,73.4633,73.3983,73.4633,17000.0
2013-04-11 13:20:00,90.41,90.43,90.27,90.27,13200.0,73.4715,73.4877,73.3577,73.3577,13200.0
2013-04-11 13:30:00,90.28,90.34,90.25,90.32,12800.0,73.3658,73.4146,73.3414,73.3983,12800.0
2013-04-11 13:40:00,90.32,90.32,90.15,90.15,15400.0,73.3983,73.3983,73.2602,73.2602,15400.0
2013-04-11 13:50:00,90.15,90.15,89.87,89.88,26200.0,73.2602,73.2602,73.0326,73.0408,26200.0
2013-04-11 14:00:00,89.88,89.93,89.73,89.74,28800.0,73.0408,73.0814,72.9189,72.927,28800.0
2013-04-11 14:10:00,89.74,89.83,89.71,89.83,35400.0,72.927,73.0001,72.9026,73.0001,35400.0
2013-04-11 14:20:00,89.84,89.91,89.8,89.89,18900.0,73.0082,73.0651,72.9757,73.0489,18900.0
2013-04-11 14:30:00,89.88,89.94,89.82,89.87,46300.0,73.0408,73.0895,72.992,73.0326,46300.0
2013-04-11 14:40:00,89.87,89.93,89.86,89.87,43600.0,73.0326,73.0814,73.0245,73.0326,43600.0
2013-04-11 14:50:00,89.88,89.88,89.79,89.87,33400.0,73.0408,73.0408,72.9676,73.0326,33400.0
2013-04-11 15:00:00,89.87,89.97,89.83,89.89,46100.0,73.0326,73.1139,73.0001,73.0489,46100.0
2013-04-11 15:10:00,89.89,89.9,89.73,89.79,68900.0,73.0489,73.057,72.9189,72.9676,68900.0
2013-04-11 15:20:00,89.76,89.88,89.76,89.84,31400.0,72.9432,73.0408,72.9432,73.0082,31400.0
2013-04-11 15:30:00,89.83,89.95,89.78,89.88,49100.0,73.0001,73.0976,72.9595,73.0408,49100.0
2013-04-11 15:40:00,89.88,89.99,89.75,89.89,62500.0,73.0408,73.1301,72.9351,73.0489,62500.0
2013-04-11 15:50:00,89.89,90.02,89.86,89.93,80000.0,73.0489,73.1545,73.0245,73.0814,80000.0
2013-04-12 09:30:00,89.51,89.58,89.27,89.36,15700.0,72.7401,72.797,72.545,72.6182,15700.0
2013-04-12 09:40:00,89.38,89.7,89.38,89.55,17900.0,72.6344,72.8945,72.6344,72.7726,17900.0
2013-04-12 09:50:00,89.58,89.74,89.45,89.61,29000.0,72.797,72.927,72.6913,72.8213,29000.0
2013-04-12 10:00:00,89.6,89.65,89.16,89.28,66700.0,72.8132,72.8538,72.4556,72.5532,66700.0
2013-04-12 10:10:00,89.3,89.42,89.19,89.34,21000.0,72.5694,72.6669,72.48,72.6019,21000.0
2013-04-12 10:20:00,89.36,89.41,89.25,89.36,62400.0,72.6182,72.6588,72.5288,72.6182,62400.0
2013-04-12 10:30:00,89.36,89.4,89.17,89.23,28600.0,72.6182,72.6507,72.4638,72.5125,28600.0
2013-04-12 10:40:00,89.2,89.24,88.8,88.86,16800.0,72.4882,72.5207,72.1631,72.2119,16800.0
2013-04-12 10:50:00,88.85,89.05,88.84,88.97,15800.0,72.2037,72.3663,72.1956,72.3012,15800.0
2013-04-12 11:00:00,88.95,88.98,88.83,88.89,15600.0,72.285,72.3094,72.1875,72.2362,15600.0
2013-04-12 11:10:00,88.87,88.97,88.75,88.93,22500.0,72.22,72.3012,72.1225,72.2687,22500.0
2013-04-12 11:20:00,88.93,88.94,88.72,88.78,14100.0,72.2687,72.2769,72.0981,72.1468,14100.0
2013-04-12 11:30:00,88.77,88.8,88.57,88.57,12600.0,72.1387,72.1631,71.9762,71.9762,12600.0
2013-04-12 11:40:00,88.54,88.72,88.47,88.64,22500.0,71.9518,72.0981,71.8949,72.0331,22500.0
2013-04-12 11:50:00,88.63,88.9,88.62,88.82,19600.0,72.0249,72.2444,72.0168,72.1793,19600.0
2013-04-12 12:00:00,88.82,88.94,88.74,88.91,18800.0,72.1793,72.2769,72.1143,72.2525,18800.0
2013-04-12 12:10:00,88.91,88.94,88.79,88.83,8300.0,72.2525,72.2769,72.155,72.1875,8300.0
2013-04-12 12:20:00,88.83,88.89,88.79,88.87,13400.0,72.1875,72.2362,72.155,72.22,13400.0
2013-04-12 12:30:00,88.87,88.9,88.84,88.84,12300.0,72.22,72.2444,72.1956,72.1956,12300.0
2013-04-12 12:40:00,88.83,88.9,88.73,88.78,11500.0,72.1875,72.2444,72.1062,72.1468,11500.0
2013-04-12 12:50:00,88.78,88.91,88.78,88.85,16500.0,72.1468,72.2525,72.1468,72.2037,16500.0
2013-04-12 13:00:00,88.84,89.05,88.84,89.03,11500.0,72.1956,72.3663,72.1956,72.35,11500.0
2013-04-12 13:10:00,89.0,89.01,88.89,88.89,19800.0,72.3256,72.3338,72.2362,72.2362,19800.0
2013-04-12 13:20:00,88.92,88.93,88.76,88.86,9300.0,72.2606,72.2687,72.1306,72.2119,9300.0
2013-04-12 13:30:00,88.85,88.88,88.74,88.76,9400.0,72.2037,72.2281,72.1143,72.1306,9400.0
2013-04-12 13:40:00,88.76,88.87,88.75,88.83,13900.0,72.1306,72.22,72.1225,72.1875,13900.0
2013-04-12 13:50:00,88.84,88.86,88.68,88.8,21800.0,72.1956,72.2119,72.0656,72.1631,21800.0
2013-04-12 14:00:00,88.77,88.82,88.73,88.77,16300.0,72.1387,72.1793,72.1062,72.1387,16300.0
2013-04-12 14:10:00,88.76,88.77,88.66,88.66,15500.0,72.1306,72.1387,72.0493,72.0493,15500.0
2013-04-12 14:20:00,88.68,88.9,88.65,88.82,30200.0,72.0656,72.2444,72.0412,72.1793,30200.0
2013-04-12 14:30:00,88.82,88.92,88.8,88.9,31900.0,72.1793,72.2606,72.1631,72.2444,31900.0
2013-04-12 14:40:00,88.92,89.08,88.86,88.89,43600.0,72.2606,72.3906,72.2119,72.2362,43600.0
2013-04-12 14:50:00,88.86,89.06,88.85,89.05,35400.0,72.2119,72.3744,72.2037,72.3663,35400.0
2013-04-12 15:00:00,89.05,89.15,89.01,89.08,33400.0,72.3663,72.4475,72.3338,72.3906,33400.0
2013-04-12 15:10:00,89.08,89.25,89.07,89.21,44000.0,72.3906,72.5288,72.3825,72.4963,44000.0
2013-04-12 15:20:00,89.21,89.21,88.98,89.09,30600.0,72.4963,72.4963,72.3094,72.3988,30600.0
2013-04-12 15:30:00,89.07,89.08,88.84,88.93,36800.0,72.3825,72.3906,72.1956,72.2687,36800.0
2013-04-12 15:40:00,88.91,89.08,88.88,89.0,28700.0,72.2525,72.3906,72.2281,72.3256,28700.0
2013-04-12 15:50:00,88.99,89.05,88.88,89.04,60200.0,72.3175,72.3663,72.2281,72.3581,60200.0
2013-04-15 09:30:00,88.68,88.68,87.6,87.6,46900.0,72.0656,72.0656,71.1879,71.1879,46900.0
2013-04-15 09:40:00,87.6,87.62,87.17,87.26,54500.0,71.1879,71.2042,70.8385,70.9116,54500.0
2013-04-15 09:50:00,87.26,87.27,87.01,87.12,44200.0,70.9116,70.9197,70.7085,70.7978,44200.0
2013-04-15 10:00:00,87.08,87.08,86.39,86.67,81200.0,70.7653,70.7653,70.2046,70.4322,81200.0
2013-04-15 10:10:00,86.67,86.78,86.5,86.54,95500.0,70.4322,70.5215,70.294,70.3265,95500.0
2013-04-15 10:20:00,86.53,86.66,86.46,86.6,27100.0,70.3184,70.424,70.2615,70.3753,27100.0
2013-04-15 10:30:00,86.58,86.66,86.23,86.28,46400.0,70.359,70.424,70.0746,70.1152,46400.0
2013-04-15 10:40:00,86.28,86.46,86.24,86.36,19100.0,70.1152,70.2615,70.0827,70.1802,19100.0
2013-04-15 10:50:00,86.35,86.54,86.19,86.54,43500.0,70.1721,70.3265,70.0421,70.3265,43500.0
2013-04-15 11:00:00,86.53,86.53,86.25,86.29,25200.0,70.3184,70.3184,70.0908,70.1234,25200.0
2013-04-15 11:10:00,86.29,86.31,86.2,86.27,38200.0,70.1234,70.1396,70.0502,70.1071,38200.0
2013-04-15 11:20:00,86.29,86.4,86.28,86.37,12200.0,70.1234,70.2127,70.1152,70.1884,12200.0
2013-04-15 11:30:00,86.38,86.66,86.37,86.66,19700.0,70.1965,70.424,70.1884,70.424,19700.0
2013-04-15 11:40:00,86.66,86.71,86.41,86.51,23800.0,70.424,70.4647,70.2209,70.3021,23800.0
2013-04-15 11:50:00,86.53,86.56,86.35,86.38,27800.0,70.3184,70.3428,70.1721,70.1965,27800.0
2013-04-15 12:00:00,86.39,86.4,86.25,86.4,29800.0,70.2046,70.2127,70.0908,70.2127,29800.0
2013-04-15 12:10:00,86.4,86.63,86.4,86.6,9500.0,70.2127,70.3997,70.2127,70.3753,9500.0
2013-04-15 12:20:00,86.59,86.63,86.42,86.49,39900.0,70.3671,70.3997,70.229,70.2859,39900.0
2013-04-15 12:30:00,86.48,86.5,86.33,86.4,18800.0,70.2778,70.294,70.1559,70.2127,18800.0
2013-04-15 12:40:00,86.38,86.45,86.35,86.42,23500.0,70.1965,70.2534,70.1721,70.229,23500.0
2013-04-15 12:50:00,86.42,86.44,86.27,86.43,52900.0,70.229,70.2452,70.1071,70.2371,52900.0
2013-04-15 13:00:00,86.43,86.43,86.21,86.39,45000.0,70.2371,70.2371,70.0583,70.2046,45000.0
2013-04-15 13:10:00,86.41,86.41,86.2,86.38,46900.0,70.2209,70.2209,70.0502,70.1965,46900.0
2013-04-15 13:20:00,86.38,86.48,86.35,86.41,73200.0,70.1965,70.2778,70.1721,70.2209,73200.0
2013-04-15 13:30:00,86.42,86.54,86.39,86.48,36200.0,70.229,70.3265,70.2046,70.2778,36200.0
2013-04-15 13:40:00,86.47,86.58,86.36,86.58,49400.0,70.2696,70.359,70.1802,70.359,49400.0
2013-04-15 13:50:00,86.58,86.63,86.54,86.59,45900.0,70.359,70.3997,70.3265,70.3671,45900.0
2013-04-15 14:00:00,86.58,86.61,86.37,86.38,51800.0,70.359,70.3834,70.1884,70.1965,51800.0
2013-04-15 14:10:00,86.41,86.42,86.18,86.23,40800.0,70.2209,70.229,70.034,70.0746,40800.0
2013-04-15 14:20:00,86.24,86.34,86.2,86.25,26900.0,70.0827,70.164,70.0502,70.0908,26900.0
2013-04-15 14:30:00,86.27,86.51,86.27,86.46,29500.0,70.1071,70.3021,70.1071,70.2615,29500.0
2013-04-15 14:40:00,86.47,86.85,86.42,86.79,23600.0,70.2696,70.5784,70.229,70.5297,23600.0
2013-04-15 14:50:00,86.78,86.78,86.15,86.23,50800.0,70.5215,70.5215,70.0096,70.0746,50800.0
2013-04-15 15:00:00,86.22,86.53,86.18,86.3,60100.0,70.0665,70.3184,70.034,70.1315,60100.0
2013-04-15 15:10:00,86.32,86.51,86.15,86.42,37900.0,70.1477,70.3021,70.0096,70.229,37900.0
2013-04-15 15:20:00,86.41,86.58,86.28,86.34,56800.0,70.2209,70.359,70.1152,70.164,56800.0
2013-04-15 15:30:00,86.34,86.4,86.02,86.11,58900.0,70.164,70.2127,69.9039,69.9771,58900.0
2013-04-15 15:40:00,86.11,86.39,86.11,86.26,64100.0,69.9771,70.2046,69.9771,70.099,64100.0
2013-04-15 15:50:00,86.26,86.42,85.96,85.96,116300.0,70.099,70.229,69.8552,69.8552,116300.0
2013-04-16 09:30:00,86.93,87.71,86.83,87.71,46500.0,70.6434,71.2773,70.5622,71.2773,46500.0
2013-04-16 09:40:00,87.71,87.71,87.12,87.43,41800.0,71.2773,71.2773,70.7978,71.0498,41800.0
2013-04-16 09:50:00,87.43,87.49,86.97,87.04,38500.0,71.0498,71.0985,70.676,70.7328,38500.0
2013-04-16 10:00:00,87.05,87.3,87.0,87.19,20500.0,70.741,70.9441,70.7003,70.8547,20500.0
2013-04-16 10:10:00,87.15,87.23,86.83,86.85,34200.0,70.8222,70.8872,70.5622,70.5784,34200.0
2013-04-16 10:20:00,86.81,86.94,86.69,86.69,37200.0,70.5459,70.6516,70.4484,70.4484,37200.0
2013-04-16 10:30:00,86.7,86.86,86.64,86.65,18200.0,70.4565,70.5866,70.4078,70.4159,18200.0
2013-04-16 10:40:00,86.65,86.7,86.54,86.55,16700.0,70.4159,70.4565,70.3265,70.3346,16700.0
2013-04-16 10:50:00,86.58,86.61,86.42,86.53,32500.0,70.359,70.3834,70.229,70.3184,32500.0
2013-04-16 11:00:00,86.56,86.66,86.53,86.65,13700.0,70.3428,70.424,70.3184,70.4159,13700.0
2013-04-16 11:10:00,86.67,87.08,86.67,86.99,32500.0,70.4322,70.7653,70.4322,70.6922,32500.0
2013-04-16 11:20:00,86.99,86.99,86.83,86.97,41000.0,70.6922,70.6922,70.5622,70.676,41000.0
2013-04-16 11:30:00,86.97,87.11,86.97,87.08,18800.0,70.676,70.7897,70.676,70.7653,18800.0
2013-04-16 11:40:00,87.07,87.33,87.02,87.2,80300.0,70.7572,70.9685,70.7166,70.8629,80300.0
2013-04-16 11:50:00,87.18,87.33,87.14,87.24,12700.0,70.8466,70.9685,70.8141,70.8954,12700.0
2013-04-16 12:00:00,87.26,87.37,87.23,87.32,32300.0,70.9116,71.001,70.8872,70.9604,32300.0
2013-04-16 12:10:00,87.35,87.38,87.23,87.34,27500.0,70.9848,71.0091,70.8872,70.9766,27500.0
2013-04-16 12:20:00,87.33,87.33,87.2,87.24,15200.0,70.9685,70.9685,70.8629,70.8954,15200.0
2013-04-16 12:30:00,87.25,87.28,87.21,87.21,15600.0,70.9035,70.9279,70.871,70.871,15600.0
2013-04-16 12:40:00,87.21,87.28,87.21,87.21,8900.0,70.871,70.9279,70.871,70.871,8900.0
2013-04-16 12:50:00,87.22,87.64,87.21,87.61,30500.0,70.8791,71.2204,70.871,71.196,30500.0
2013-04-16 13:00:00,87.61,87.73,87.6,87.62,20000.0,71.196,71.2936,71.1879,71.2042,20000.0
2013-04-16 13:10:00,87.59,87.68,87.52,87.64,13000.0,71.1798,71.2529,71.1229,71.2204,13000.0
2013-04-16 13:20:00,87.64,87.66,87.57,87.59,20600.0,71.2204,71.2367,71.1635,71.1798,20600.0
2013-04-16 13:30:00,87.59,87.71,87.57,87.63,19900.0,71.1798,71.2773,71.1635,71.2123,19900.0
2013-04-16 13:40:00,87.62,87.62,87.49,87.51,18800.0,71.2042,71.2042,71.0985,71.1148,18800.0
2013-04-16 13:50:00,87.51,87.54,87.48,87.54,6700.0,71.1148,71.1392,71.0904,71.1392,6700.0
2013-04-16 14:00:00,87.54,87.63,87.51,87.63,17500.0,71.1392,71.2123,71.1148,71.2123,17500.0
2013-04-16 14:10:00,87.62,87.67,87.58,87.67,15000.0,71.2042,71.2448,71.1717,71.2448,15000.0
2013-04-16 14:20:00,87.67,87.76,87.62,87.69,19300.0,71.2448,71.3179,71.2042,71.2611,19300.0
2013-04-16 14:30:00,87.69,87.71,87.61,87.66,33600.0,71.2611,71.2773,71.196,71.2367,33600.0
2013-04-16 14:40:00,87.65,87.82,87.63,87.79,25600.0,71.2286,71.3667,71.2123,71.3423,25600.0
2013-04-16 14:50:00,87.78,87.79,87.55,87.56,19100.0,71.3342,71.3423,71.1473,71.1554,19100.0
2013-04-16 15:00:00,87.57,87.76,87.57,87.73,26400.0,71.1635,71.3179,71.1635,71.2936,26400.0
2013-04-16 15:10:00,87.72,87.91,87.72,87.79,26900.0,71.2854,71.4398,71.2854,71.3423,26900.0
2013-04-16 15:20:00,87.8,87.85,87.71,87.71,38800.0,71.3504,71.3911,71.2773,71.2773,38800.0
2013-04-16 15:30:00,87.72,87.89,87.71,87.82,30100.0,71.2854,71.4236,71.2773,71.3667,30100.0
2013-04-16 15:40:00,87.82,88.03,87.82,87.97,49700.0,71.3667,71.5374,71.3667,71.4886,49700.0
2013-04-16 15:50:00,88.01,88.12,87.86,88.04,87400.0,71.5211,71.6105,71.3992,71.5455,87400.0
2013-04-17 09:30:00,87.08,87.12,86.11,86.21,23700.0,70.7653,70.7978,69.9771,70.0583,23700.0
2013-04-17 09:40:00,86.15,87.12,85.96,87.03,37800.0,70.0096,70.7978,69.8552,70.7247,37800.0
2013-04-17 09:50:00,86.94,87.52,86.9,87.27,62600.0,70.6516,71.1229,70.6191,70.9197,62600.0
2013-04-17 10:00:00,87.24,87.35,87.01,87.07,78300.0,70.8954,70.9848,70.7085,70.7572,78300.0
2013-04-17 10:10:00,87.13,87.27,86.93,86.97,36400.0,70.806,70.9197,70.6434,70.676,36400.0
2013-04-17 10:20:00,86.95,87.21,86.79,87.17,33200.0,70.6597,70.871,70.5297,70.8385,33200.0
2013-04-17 10:30:00,87.15,87.17,87.06,87.1,23000.0,70.8222,70.8385,70.7491,70.7816,23000.0
2013-04-17 10:40:00,87.06,87.15,86.87,86.95,23900.0,70.7491,70.8222,70.5947,70.6597,23900.0
2013-04-17 10:50:00,86.98,87.07,86.68,86.68,33100.0,70.6841,70.7572,70.4403,70.4403,33100.0
2013-04-17 11:00:00,86.69,86.82,86.59,86.73,28700.0,70.4484,70.5541,70.3671,70.4809,28700.0
2013-04-17 11:10:00,86.75,86.88,86.65,86.78,24500.0,70.4972,70.6028,70.4159,70.5215,24500.0
2013-04-17 11:20:00,86.82,87.24,86.82,87.14,28000.0,70.5541,70.8954,70.5541,70.8141,28000.0
2013-04-17 11:30:00,87.09,87.39,86.99,87.28,37700.0,70.7735,71.0173,70.6922,70.9279,37700.0
2013-04-17 11:40:00,87.29,87.3,87.0,87.02,17600.0,70.936,70.9441,70.7003,70.7166,17600.0
2013-04-17 11:50:00,87.01,87.24,87.01,87.12,16400.0,70.7085,70.8954,70.7085,70.7978,16400.0
2013-04-17 12:00:00,87.13,87.27,87.0,87.03,17500.0,70.806,70.9197,70.7003,70.7247,17500.0
2013-04-17 12:10:00,87.03,87.12,86.95,87.06,29700.0,70.7247,70.7978,70.6597,70.7491,29700.0
2013-04-17 12:20:00,87.05,87.07,86.76,86.8,18500.0,70.741,70.7572,70.5053,70.5378,18500.0
2013-04-17 12:30:00,86.82,86.99,86.81,86.99,26100.0,70.5541,70.6922,70.5459,70.6922,26100.0
2013-04-17 12:40:00,87.01,87.01,86.8,86.84,18600.0,70.7085,70.7085,70.5378,70.5703,18600.0
2013-04-17 12:50:00,86.83,87.12,86.7,87.08,27500.0,70.5622,70.7978,70.4565,70.7653,27500.0
2013-04-17 13:00:00,87.07,87.27,87.04,87.24,35400.0,70.7572,70.9197,70.7328,70.8954,35400.0
2013-04-17 13:10:00,87.24,87.31,87.09,87.17,21900.0,70.8954,70.9523,70.7735,70.8385,21900.0
2013-04-17 13:20:00,87.17,87.27,87.12,87.19,16200.0,70.8385,70.9197,70.7978,70.8547,16200.0
2013-04-17 13:30:00,87.17,87.57,87.14,87.56,22700.0,70.8385,71.1635,70.8141,71.1554,22700.0
2013-04-17 13:40:00,87.57,87.77,87.57,87.67,30000.0,71.1635,71.3261,71.1635,71.2448,30000.0
2013-04-17 13:50:00,87.67,87.73,87.49,87.57,30300.0,71.2448,71.2936,71.0985,71.1635,30300.0
2013-04-17 14:00:00,87.6,87.66,87.5,87.63,27000.0,71.1879,71.2367,71.1067,71.2123,27000.0
2013-04-17 14:10:00,87.63,87.73,87.52,87.62,31600.0,71.2123,71.2936,71.1229,71.2042,31600.0
2013-04-17 14:20:00,87.61,88.06,87.61,87.95,53500.0,71.196,71.5617,71.196,71.4723,53500.0
2013-04-17 14:30:00,87.93,87.99,87.77,87.82,59300.0,71.4561,71.5049,71.3261,71.3667,59300.0
2013-04-17 14:40:00,87.78,87.87,87.63,87.65,118400.0,71.3342,71.4073,71.2123,71.2286,118400.0
2013-04-17 14:50:00,87.66,87.67,87.54,87.62,38500.0,71.2367,71.2448,71.1392,71.2042,38500.0
2013-04-17 15:00:00,87.59,87.65,87.5,87.6,40800.0,71.1798,71.2286,71.1067,71.1879,40800.0
2013-04-17 15:10:00,87.58,87.88,87.49,87.8,38300.0,71.1717,71.4155,71.0985,71.3504,38300.0
2013-04-17 15:20:00,87.79,87.95,87.7,87.86,47900.0,71.3423,71.4723,71.2692,71.3992,47900.0
2013-04-17 15:30:00,87.88,87.88,87.67,87.74,51200.0,71.4155,71.4155,71.2448,71.3017,51200.0
2013-04-17 15:40:00,87.74,87.92,87.7,87.92,57600.0,71.3017,71.448,71.2692,71.448,57600.0
2013-04-17 15:50:00,87.92,87.96,87.76,87.76,109800.0,71.448,71.4805,71.3179,71.3179,109800.0
2013-04-18 09:30:00,87.8,88.04,86.65,86.86,43600.0,71.3504,71.5455,70.4159,70.5866,43600.0
2013-04-18 09:40:00,86.95,87.61,86.92,87.31,23800.0,70.6597,71.196,70.6353,70.9523,23800.0
2013-04-18 09:50:00,87.31,87.42,87.04,87.19,11400.0,70.9523,71.0416,70.7328,70.8547,11400.0
2013-04-18 10:00:00,87.19,87.19,86.66,86.73,27200.0,70.8547,70.8547,70.424,70.4809,27200.0
2013-04-18 10:10:00,86.74,87.17,86.74,86.86,34500.0,70.489,70.8385,70.489,70.5866,34500.0
2013-04-18 10:20:00,86.88,87.06,86.65,87.04,18500.0,70.6028,70.7491,70.4159,70.7328,18500.0
2013-04-18 10:30:00,87.05,87.36,87.04,87.1,17200.0,70.741,70.9929,70.7328,70.7816,17200.0
2013-04-18 10:40:00,87.08,87.46,87.02,87.38,14400.0,70.7653,71.0741,70.7166,71.0091,14400.0
2013-04-18 10:50:00,87.41,87.69,87.37,87.39,13500.0,71.0335,71.2611,71.001,71.0173,13500.0
2013-04-18 11:00:00,87.39,87.43,87.1,87.17,15800.0,71.0173,71.0498,70.7816,70.8385,15800.0
2013-04-18 11:10:00,87.18,87.38,87.14,87.22,18000.0,70.8466,71.0091,70.8141,70.8791,18000.0
2013-04-18 11:20:00,87.24,87.33,86.89,86.89,12400.0,70.8954,70.9685,70.6109,70.6109,12400.0
2013-04-18 11:30:00,86.89,87.02,86.81,86.84,12600.0,70.6109,70.7166,70.5459,70.5703,12600.0
2013-04-18 11:40:00,86.85,86.88,86.51,86.62,27300.0,70.5784,70.6028,70.3021,70.3915,27300.0
2013-04-18 11:50:00,86.64,86.72,86.45,86.69,15100.0,70.4078,70.4728,70.2534,70.4484,15100.0
2013-04-18 12:00:00,86.69,86.8,86.57,86.71,10200.0,70.4484,70.5378,70.3509,70.4647,10200.0
2013-04-18 12:10:00,86.71,86.81,86.66,86.69,9700.0,70.4647,70.5459,70.424,70.4484,9700.0
2013-04-18 12:20:00,86.67,86.86,86.58,86.75,13900.0,70.4322,70.5866,70.359,70.4972,13900.0
2013-04-18 12:30:00,86.71,86.85,86.6,86.62,9200.0,70.4647,70.5784,70.3753,70.3915,9200.0
2013-04-18 12:40:00,86.64,86.81,86.62,86.81,15500.0,70.4078,70.5459,70.3915,70.5459,15500.0
2013-04-18 12:50:00,86.8,86.88,86.76,86.79,7000.0,70.5378,70.6028,70.5053,70.5297,7000.0
2013-04-18 13:00:00,86.8,86.81,86.61,86.64,30400.0,70.5378,70.5459,70.3834,70.4078,30400.0
2013-04-18 13:10:00,86.64,86.68,86.42,86.42,23800.0,70.4078,70.4403,70.229,70.229,23800.0
2013-04-18 13:20:00,86.38,86.44,86.3,86.42,18900.0,70.1965,70.2452,70.1315,70.229,18900.0
2013-04-18 13:30:00,86.41,86.41,86.27,86.3,13300.0,70.2209,70.2209,70.1071,70.1315,13300.0
2013-04-18 13:40:00,86.3,86.34,86.1,86.13,14700.0,70.1315,70.164,69.9689,69.9933,14700.0
2013-04-18 13:50:00,86.1,86.26,86.08,86.15,15600.0,69.9689,70.099,69.9527,70.0096,15600.0
2013-04-18 14:00:00,86.18,86.18,86.06,86.06,7200.0,70.034,70.034,69.9364,69.9364,7200.0
2013-04-18 14:10:00,86.04,86.07,85.89,85.97,13600.0,69.9202,69.9446,69.7983,69.8633,13600.0
2013-04-18 14:20:00,85.94,86.08,85.85,86.03,11500.0,69.8389,69.9527,69.7658,69.9121,11500.0
2013-04-18 14:30:00,86.03,86.05,85.9,85.98,22400.0,69.9121,69.9283,69.8064,69.8714,22400.0
2013-04-18 14:40:00,85.94,85.97,85.78,85.82,20900.0,69.8389,69.8633,69.7089,69.7414,20900.0
2013-04-18 14:50:00,85.77,85.91,85.59,85.73,27000.0,69.7008,69.8145,69.5545,69.6683,27000.0
2013-04-18 15:00:00,85.74,85.77,85.6,85.71,20000.0,69.6764,69.7008,69.5626,69.652,20000.0
2013-04-18 15:10:00,85.72,85.87,85.71,85.78,17800.0,69.6601,69.782,69.652,69.7089,17800.0
2013-04-18 15:20:00,85.79,85.84,85.67,85.8,16200.0,69.717,69.7577,69.6195,69.7252,16200.0
2013-04-18 15:30:00,85.8,85.98,85.76,85.87,34200.0,69.7252,69.8714,69.6926,69.782,34200.0
2013-04-18 15:40:00,85.86,86.09,85.84,85.94,36500.0,69.7739,69.9608,69.7577,69.8389,36500.0
2013-04-18 15:50:00,85.95,86.06,85.79,85.93,67900.0,69.8471,69.9364,69.717,69.8308,67900.0
2013-04-19 09:30:00,86.41,86.52,86.07,86.27,93600.0,70.2209,70.3103,69.9446,70.1071,93600.0
2013-04-19 09:40:00,86.19,86.25,85.57,85.64,20400.0,70.0421,70.0908,69.5382,69.5951,20400.0
2013-04-19 09:50:00,85.69,85.84,85.53,85.79,27700.0,69.6358,69.7577,69.5057,69.717,27700.0
2013-04-19 10:00:00,85.86,86.29,85.81,86.29,14300.0,69.7739,70.1234,69.7333,70.1234,14300.0
2013-04-19 10:10:00,86.3,86.33,85.97,86.01,117900.0,70.1315,70.1559,69.8633,69.8958,117900.0
2013-04-19 10:20:00,86.03,86.06,85.68,85.78,14600.0,69.9121,69.9364,69.6276,69.7089,14600.0
2013-04-19 10:30:00,85.8,85.95,85.79,85.88,8200.0,69.7252,69.8471,69.717,69.7902,8200.0
2013-04-19 10:40:00,85.91,86.02,85.81,85.89,18300.0,69.8145,69.9039,69.7333,69.7983,18300.0
2013-04-19 10:50:00,85.88,86.1,85.71,86.1,17900.0,69.7902,69.9689,69.652,69.9689,17900.0
2013-04-19 11:00:00,86.1,86.16,85.94,86.09,78200.0,69.9689,70.0177,69.8389,69.9608,78200.0
2013-04-19 11:10:00,86.1,86.14,86.0,86.06,57100.0,69.9689,70.0015,69.8877,69.9364,57100.0
2013-04-19 11:20:00,86.09,86.12,85.98,86.04,19900.0,69.9608,69.9852,69.8714,69.9202,19900.0
2013-04-19 11:30:00,86.05,86.14,85.99,86.13,48700.0,69.9283,70.0015,69.8796,69.9933,48700.0
2013-04-19 11:40:00,86.12,86.12,85.97,86.01,15300.0,69.9852,69.9852,69.8633,69.8958,15300.0
2013-04-19 11:50:00,85.97,86.03,85.85,85.85,23100.0,69.8633,69.9121,69.7658,69.7658,23100.0
2013-04-19 12:00:00,85.85,85.87,85.54,85.54,51300.0,69.7658,69.782,69.5139,69.5139,51300.0
2013-04-19 12:10:00,85.54,85.59,85.49,85.51,32900.0,69.5139,69.5545,69.4732,69.4895,32900.0
2013-04-19 12:20:00,85.49,85.52,85.24,85.49,55200.0,69.4732,69.4976,69.2701,69.4732,55200.0
2013-04-19 12:30:00,85.48,85.5,85.24,85.32,35400.0,69.4651,69.4814,69.2701,69.3351,35400.0
2013-04-19 12:40:00,85.3,85.34,85.13,85.13,27000.0,69.3188,69.3513,69.1807,69.1807,27000.0
2013-04-19 12:50:00,85.15,85.29,85.13,85.26,10100.0,69.1969,69.3107,69.1807,69.2863,10100.0
2013-04-19 13:00:00,85.3,85.37,85.29,85.33,15600.0,69.3188,69.3757,69.3107,69.3432,15600.0
2013-04-19 13:10:00,85.35,85.45,85.34,85.45,10800.0,69.3595,69.4407,69.3513,69.4407,10800.0
2013-04-19 13:20:00,85.45,85.77,85.43,85.77,16000.0,69.4407,69.7008,69.4245,69.7008,16000.0
2013-04-19 13:30:00,85.78,85.79,85.67,85.76,15200.0,69.7089,69.717,69.6195,69.6926,15200.0
2013-04-19 13:40:00,85.76,85.88,85.76,85.78,12900.0,69.6926,69.7902,69.6926,69.7089,12900.0
2013-04-19 13:50:00,85.8,85.83,85.7,85.72,31900.0,69.7252,69.7495,69.6439,69.6601,31900.0
2013-04-19 14:00:00,85.73,85.75,85.65,85.67,21200.0,69.6683,69.6845,69.6033,69.6195,21200.0
2013-04-19 14:10:00,85.66,85.74,85.54,85.55,102000.0,69.6114,69.6764,69.5139,69.522,102000.0
2013-04-19 14:20:00,85.54,85.61,85.5,85.53,10600.0,69.5139,69.5708,69.4814,69.5057,10600.0
2013-04-19 14:30:00,85.52,85.6,85.48,85.49,12800.0,69.4976,69.5626,69.4651,69.4732,12800.0
2013-04-19 14:40:00,85.5,85.54,85.43,85.46,14500.0,69.4814,69.5139,69.4245,69.4489,14500.0
2013-04-19 14:50:00,85.47,85.62,85.47,85.58,15000.0,69.457,69.5789,69.457,69.5464,15000.0
2013-04-19 15:00:00,85.58,85.74,85.54,85.67,15900.0,69.5464,69.6764,69.5139,69.6195,15900.0
2013-04-19 15:10:00,85.66,85.72,85.61,85.63,18500.0,69.6114,69.6601,69.5708,69.587,18500.0
2013-04-19 15:20:00,85.64,85.73,85.6,85.67,25300.0,69.5951,69.6683,69.5626,69.6195,25300.0
2013-04-19 15:30:00,85.66,85.78,85.63,85.67,23000.0,69.6114,69.7089,69.587,69.6195,23000.0
2013-04-19 15:40:00,85.68,85.8,85.6,85.6,86700.0,69.6276,69.7252,69.5626,69.5626,86700.0
2013-04-19 15:50:00,85.6,85.62,85.5,85.56,171000.0,69.5626,69.5789,69.4814,69.5301,171000.0
2013-04-22 09:30:00,86.08,86.08,84.82,84.82,72300.0,69.9527,69.9527,68.9288,68.9288,72300.0
2013-04-22 09:40:00,84.82,84.97,84.5,84.59,64000.0,68.9288,69.0507,68.6687,68.7419,64000.0
2013-04-22 09:50:00,84.59,85.09,84.5,85.06,41200.0,68.7419,69.1482,68.6687,69.1238,41200.0
2013-04-22 10:00:00,85.02,85.1,84.81,84.88,44000.0,69.0913,69.1563,68.9206,68.9775,44000.0
2013-04-22 10:10:00,84.88,85.24,84.79,85.18,108400.0,68.9775,69.2701,68.9044,69.2213,108400.0
2013-04-22 10:20:00,85.16,85.2,85.0,85.13,19000.0,69.2051,69.2376,69.075,69.1807,19000.0
2013-04-22 10:30:00,85.13,85.16,84.91,85.15,21000.0,69.1807,69.2051,69.0019,69.1969,21000.0
2013-04-22 10:40:00,85.09,85.35,85.06,85.35,18300.0,69.1482,69.3595,69.1238,69.3595,18300.0
2013-04-22 10:50:00,85.3,85.41,85.18,85.41,37500.0,69.3188,69.4082,69.2213,69.4082,37500.0
2013-04-22 11:00:00,85.38,85.53,85.35,85.46,24000.0,69.3838,69.5057,69.3595,69.4489,24000.0
2013-04-22 11:10:00,85.46,85.58,85.43,85.54,18300.0,69.4489,69.5464,69.4245,69.5139,18300.0
2013-04-22 11:20:00,85.58,85.67,85.5,85.64,17100.0,69.5464,69.6195,69.4814,69.5951,17100.0
2013-04-22 11:30:00,85.65,85.98,85.61,85.98,29400.0,69.6033,69.8714,69.5708,69.8714,29400.0
2013-04-22 11:40:00,86.02,86.11,85.98,86.04,30800.0,69.9039,69.9771,69.8714,69.9202,30800.0
2013-04-22 11:50:00,86.05,86.18,86.01,86.18,9700.0,69.9283,70.034,69.8958,70.034,9700.0
2013-04-22 12:00:00,86.17,86.6,86.17,86.55,47700.0,70.0258,70.3753,70.0258,70.3346,47700.0
2013-04-22 12:10:00,86.57,86.57,86.39,86.46,55200.0,70.3509,70.3509,70.2046,70.2615,55200.0
2013-04-22 12:20:00,86.48,86.58,86.47,86.58,14000.0,70.2778,70.359,70.2696,70.359,14000.0
2013-04-22 12:30:00,86.56,86.8,86.32,86.8,46500.0,70.3428,70.5378,70.1477,70.5378,46500.0
2013-04-22 12:40:00,86.8,86.96,86.8,86.9,30300.0,70.5378,70.6678,70.5378,70.6191,30300.0
2013-04-22 12:50:00,86.87,86.89,86.69,86.83,12300.0,70.5947,70.6109,70.4484,70.5622,12300.0
2013-04-22 13:00:00,86.84,86.84,86.55,86.55,15100.0,70.5703,70.5703,70.3346,70.3346,15100.0
2013-04-22 13:10:00,86.56,86.59,86.47,86.51,30900.0,70.3428,70.3671,70.2696,70.3021,30900.0
2013-04-22 13:20:00,86.52,86.66,86.5,86.61,20600.0,70.3103,70.424,70.294,70.3834,20600.0
2013-04-22 13:30:00,86.61,86.74,86.57,86.62,17900.0,70.3834,70.489,70.3509,70.3915,17900.0
2013-04-22 13:40:00,86.61,86.8,86.59,86.8,30000.0,70.3834,70.5378,70.3671,70.5378,30000.0
2013-04-22 13:50:00,86.79,86.8,86.66,86.73,17200.0,70.5297,70.5378,70.424,70.4809,17200.0
2013-04-22 14:00:00,86.68,86.84,86.67,86.81,41300.0,70.4403,70.5703,70.4322,70.5459,41300.0
2013-04-22 14:10:00,86.82,87.03,86.82,87.02,24000.0,70.5541,70.7247,70.5541,70.7166,24000.0
2013-04-22 14:20:00,86.99,87.31,86.98,87.25,20300.0,70.6922,70.9523,70.6841,70.9035,20300.0
2013-04-22 14:30:00,87.23,87.29,87.17,87.29,19000.0,70.8872,70.936,70.8385,70.936,19000.0
2013-04-22 14:40:00,87.3,87.37,87.03,87.03,33100.0,70.9441,71.001,70.7247,70.7247,33100.0
2013-04-22 14:50:00,87.05,87.18,87.04,87.07,29500.0,70.741,70.8466,70.7328,70.7572,29500.0
2013-04-22 15:00:00,87.04,87.05,86.92,87.02,54300.0,70.7328,70.741,70.6353,70.7166,54300.0
2013-04-22 15:10:00,87.01,87.01,86.89,86.89,25000.0,70.7085,70.7085,70.6109,70.6109,25000.0
2013-04-22 15:20:00,86.89,86.94,86.73,86.74,31600.0,70.6109,70.6516,70.4809,70.489,31600.0
2013-04-22 15:30:00,86.74,86.85,86.67,86.84,38700.0,70.489,70.5784,70.4322,70.5703,38700.0
2013-04-22 15:40:00,86.84,86.85,86.68,86.72,53000.0,70.5703,70.5784,70.4403,70.4728,53000.0
2013-04-22 15:50:00,86.72,86.72,86.6,86.65,98700.0,70.4728,70.4728,70.3753,70.4159,98700.0
2013-04-23 09:30:00,87.06,87.56,86.84,87.56,23200.0,70.7491,71.1554,70.5703,71.1554,23200.0
2013-04-23 09:40:00,87.56,87.72,87.37,87.37,25100.0,71.1554,71.2854,71.001,71.001,25100.0
2013-04-23 09:50:00,87.39,87.48,87.0,87.01,14500.0,71.0173,71.0904,70.7003,70.7085,14500.0
2013-04-23 10:00:00,87.01,87.13,86.78,86.78,17500.0,70.7085,70.806,70.5215,70.5215,17500.0
2013-04-23 10:10:00,86.79,87.11,86.79,87.07,12700.0,70.5297,70.7897,70.5297,70.7572,12700.0
2013-04-23 10:20:00,87.08,87.34,87.08,87.31,18300.0,70.7653,70.9766,70.7653,70.9523,18300.0
2013-04-23 10:30:00,87.3,87.33,87.12,87.24,19400.0,70.9441,70.9685,70.7978,70.8954,19400.0
2013-04-23 10:40:00,87.22,87.28,87.14,87.26,26600.0,70.8791,70.9279,70.8141,70.9116,26600.0
2013-04-23 10:50:00,87.25,87.25,87.02,87.06,12600.0,70.9035,70.9035,70.7166,70.7491,12600.0
2013-04-23 11:00:00,87.07,87.19,87.04,87.07,27400.0,70.7572,70.8547,70.7328,70.7572,27400.0
2013-04-23 11:10:00,87.07,87.17,87.01,87.13,32200.0,70.7572,70.8385,70.7085,70.806,32200.0
2013-04-23 11:20:00,87.15,87.31,87.09,87.18,17000.0,70.8222,70.9523,70.7735,70.8466,17000.0
2013-04-23 11:30:00,87.18,87.28,87.11,87.25,19500.0,70.8466,70.9279,70.7897,70.9035,19500.0
2013-04-23 11:40:00,87.25,87.57,87.25,87.57,30400.0,70.9035,71.1635,70.9035,71.1635,30400.0
2013-04-23 11:50:00,87.56,87.77,87.55,87.74,21100.0,71.1554,71.3261,71.1473,71.3017,21100.0
2013-04-23 12:00:00,87.73,87.73,87.55,87.63,24400.0,71.2936,71.2936,71.1473,71.2123,24400.0
2013-04-23 12:10:00,87.65,87.75,87.59,87.73,27300.0,71.2286,71.3098,71.1798,71.2936,27300.0
2013-04-23 12:20:00,87.74,87.87,87.73,87.75,21800.0,71.3017,71.4073,71.2936,71.3098,21800.0
2013-04-23 12:30:00,87.75,87.8,87.74,87.76,24900.0,71.3098,71.3504,71.3017,71.3179,24900.0
2013-04-23 12:40:00,87.76,87.76,87.47,87.53,16200.0,71.3179,71.3179,71.0823,71.131,16200.0
2013-04-23 12:50:00,87.48,87.57,87.41,87.57,12900.0,71.0904,71.1635,71.0335,71.1635,12900.0
2013-04-23 13:00:00,87.59,87.64,86.96,86.99,35500.0,71.1798,71.2204,70.6678,70.6922,35500.0
2013-04-23 13:10:00,86.98,87.73,86.88,87.73,33500.0,70.6841,71.2936,70.6028,71.2936,33500.0
2013-04-23 13:20:00,87.67,87.75,87.58,87.58,10700.0,71.2448,71.3098,71.1717,71.1717,10700.0
2013-04-23 13:30:00,87.58,87.59,87.41,87.41,10100.0,71.1717,71.1798,71.0335,71.0335,10100.0
2013-04-23 13:40:00,87.43,87.51,87.37,87.46,7600.0,71.0498,71.1148,71.001,71.0741,7600.0
2013-04-23 13:50:00,87.48,87.61,87.45,87.55,14200.0,71.0904,71.196,71.066,71.1473,14200.0
2013-04-23 14:00:00,87.54,87.68,87.54,87.64,14200.0,71.1392,71.2529,71.1392,71.2204,14200.0
2013-04-23 14:10:00,87.64,87.64,87.39,87.39,9500.0,71.2204,71.2204,71.0173,71.0173,9500.0
2013-04-23 14:20:00,87.39,87.47,87.3,87.37,19000.0,71.0173,71.0823,70.9441,71.001,19000.0
2013-04-23 14:30:00,87.26,87.38,87.19,87.38,9600.0,70.9116,71.0091,70.8547,71.0091,9600.0
2013-04-23 14:40:00,87.38,87.58,87.38,87.5,16600.0,71.0091,71.1717,71.0091,71.1067,16600.0
2013-04-23 14:50:00,87.49,87.61,87.46,87.61,14900.0,71.0985,71.196,71.0741,71.196,14900.0
2013-04-23 15:00:00,87.6,87.62,87.45,87.52,45600.0,71.1879,71.2042,71.066,71.1229,45600.0
2013-04-23 15:10:00,87.56,87.62,87.49,87.55,21000.0,71.1554,71.2042,71.0985,71.1473,21000.0
2013-04-23 15:20:00,87.56,87.72,87.5,87.69,25300.0,71.1554,71.2854,71.1067,71.2611,25300.0
2013-04-23 15:30:00,87.68,87.68,87.55,87.6,25900.0,71.2529,71.2529,71.1473,71.1879,25900.0
2013-04-23 15:40:00,87.61,87.61,87.45,87.56,31100.0,71.196,71.196,71.066,71.1554,31100.0
2013-04-23 15:50:00,87.54,87.73,87.51,87.71,69100.0,71.1392,71.2936,71.1148,71.2773,69100.0
2013-04-24 09:30:00,88.09,89.25,88.05,88.99,34100.0,71.5861,72.5288,71.5536,72.3175,34100.0
2013-04-24 09:40:00,89.08,89.25,88.58,88.92,30700.0,72.3906,72.5288,71.9843,72.2606,30700.0
2013-04-24 09:50:00,88.84,88.91,88.59,88.63,21600.0,72.1956,72.2525,71.9924,72.0249,21600.0
2013-04-24 10:00:00,88.62,88.87,88.62,88.69,32900.0,72.0168,72.22,72.0168,72.0737,32900.0
2013-04-24 10:10:00,88.71,88.86,88.44,88.47,19900.0,72.09,72.2119,71.8705,71.8949,19900.0
2013-04-24 10:20:00,88.47,88.64,88.44,88.59,12000.0,71.8949,72.0331,71.8705,71.9924,12000.0
2013-04-24 10:30:00,88.55,88.77,88.5,88.5,29800.0,71.9599,72.1387,71.9193,71.9193,29800.0
2013-04-24 10:40:00,88.48,88.68,88.43,88.61,13200.0,71.903,72.0656,71.8624,72.0087,13200.0
2013-04-24 10:50:00,88.61,88.72,88.47,88.47,6600.0,72.0087,72.0981,71.8949,71.8949,6600.0
2013-04-24 11:00:00,88.5,88.55,88.22,88.27,11700.0,71.9193,71.9599,71.6918,71.7324,11700.0
2013-04-24 11:10:00,88.22,88.58,88.21,88.52,6000.0,71.6918,71.9843,71.6836,71.9356,6000.0
2013-04-24 11:20:00,88.52,88.57,88.43,88.57,11200.0,71.9356,71.9762,71.8624,71.9762,11200.0
2013-04-24 11:30:00,88.58,88.72,88.58,88.65,11800.0,71.9843,72.0981,71.9843,72.0412,11800.0
2013-04-24 11:40:00,88.63,88.78,88.51,88.71,18900.0,72.0249,72.1468,71.9274,72.09,18900.0
2013-04-24 11:50:00,88.71,88.77,88.66,88.7,5200.0,72.09,72.1387,72.0493,72.0818,5200.0
2013-04-24 12:00:00,88.69,88.69,88.59,88.69,11900.0,72.0737,72.0737,71.9924,72.0737,11900.0
2013-04-24 12:10:00,88.68,88.78,88.64,88.69,14500.0,72.0656,72.1468,72.0331,72.0737,14500.0
2013-04-24 12:20:00,88.69,88.79,88.62,88.7,21000.0,72.0737,72.155,72.0168,72.0818,21000.0
2013-04-24 12:30:00,88.71,88.77,88.61,88.63,15200.0,72.09,72.1387,72.0087,72.0249,15200.0
2013-04-24 12:40:00,88.65,88.82,88.61,88.71,8500.0,72.0412,72.1793,72.0087,72.09,8500.0
2013-04-24 12:50:00,88.71,88.73,88.58,88.69,8400.0,72.09,72.1062,71.9843,72.0737,8400.0
2013-04-24 13:00:00,88.67,88.67,88.45,88.62,51200.0,72.0575,72.0575,71.8787,72.0168,51200.0
2013-04-24 13:10:00,88.6,88.95,88.6,88.94,67100.0,72.0006,72.285,72.0006,72.2769,67100.0
2013-04-24 13:20:00,88.94,88.99,88.74,88.74,8900.0,72.2769,72.3175,72.1143,72.1143,8900.0
2013-04-24 13:30:00,88.69,88.87,88.62,88.86,9200.0,72.0737,72.22,72.0168,72.2119,9200.0
2013-04-24 13:40:00,88.88,88.99,88.78,88.78,17700.0,72.2281,72.3175,72.1468,72.1468,17700.0
2013-04-24 13:50:00,88.82,88.96,88.77,88.92,12800.0,72.1793,72.2931,72.1387,72.2606,12800.0
2013-04-24 14:00:00,88.89,89.04,88.89,89.02,34200.0,72.2362,72.3581,72.2362,72.3419,34200.0
2013-04-24 14:10:00,89.07,89.26,89.04,89.26,17700.0,72.3825,72.5369,72.3581,72.5369,17700.0
2013-04-24 14:20:00,89.25,89.44,89.16,89.4,33900.0,72.5288,72.6832,72.4556,72.6507,33900.0
2013-04-24 14:30:00,89.4,89.52,89.36,89.48,25200.0,72.6507,72.7482,72.6182,72.7157,25200.0
2013-04-24 14:40:00,89.5,89.5,89.27,89.36,27600.0,72.7319,72.7319,72.545,72.6182,27600.0
2013-04-24 14:50:00,89.36,89.43,89.29,89.41,35900.0,72.6182,72.6751,72.5613,72.6588,35900.0
2013-04-24 15:00:00,89.39,89.46,89.31,89.44,45400.0,72.6426,72.6994,72.5775,72.6832,45400.0
2013-04-24 15:10:00,89.44,89.46,89.28,89.37,34200.0,72.6832,72.6994,72.5532,72.6263,34200.0
2013-04-24 15:20:00,89.36,89.38,89.14,89.19,56900.0,72.6182,72.6344,72.4394,72.48,56900.0
2013-04-24 15:30:00,89.18,89.42,89.16,89.33,45900.0,72.4719,72.6669,72.4556,72.5938,45900.0
2013-04-24 15:40:00,89.33,89.42,89.29,89.36,93500.0,72.5938,72.6669,72.5613,72.6182,93500.0
2013-04-24 15:50:00,89.33,89.34,89.09,89.31,220400.0,72.5938,72.6019,72.3988,72.5775,220400.0
2013-04-25 09:30:00,89.6,90.68,89.3,90.4,66300.0,72.8132,73.6909,72.5694,73.4633,66300.0
2013-04-25 09:40:00,90.32,90.94,89.8,89.91,77400.0,73.3983,73.9022,72.9757,73.0651,77400.0
2013-04-25 09:50:00,89.95,90.58,89.85,90.47,57100.0,73.0976,73.6096,73.0164,73.5202,57100.0
2013-04-25 10:00:00,90.49,91.23,90.49,91.16,88000.0,73.5365,74.1378,73.5365,74.0809,88000.0
2013-04-25 10:10:00,91.17,91.25,90.56,90.62,51000.0,74.0891,74.1541,73.5934,73.6421,51000.0
2013-04-25 10:20:00,90.6,90.61,90.19,90.25,24700.0,73.6259,73.634,73.2927,73.3414,24700.0
2013-04-25 10:30:00,90.26,90.43,90.26,90.39,24500.0,73.3496,73.4877,73.3496,73.4552,24500.0
2013-04-25 10:40:00,90.4,90.68,90.38,90.5,16600.0,73.4633,73.6909,73.4471,73.5446,16600.0
2013-04-25 10:50:00,90.56,90.73,90.51,90.64,16800.0,73.5934,73.7315,73.5527,73.6584,16800.0
2013-04-25 11:00:00,90.64,90.84,90.62,90.77,9700.0,73.6584,73.8209,73.6421,73.764,9700.0
2013-04-25 11:10:00,90.72,90.9,90.67,90.77,12000.0,73.7234,73.8697,73.6827,73.764,12000.0
2013-04-25 11:20:00,90.85,90.88,90.53,90.53,10400.0,73.829,73.8534,73.569,73.569,10400.0
2013-04-25 11:30:00,90.53,90.88,90.53,90.66,14800.0,73.569,73.8534,73.569,73.6746,14800.0
2013-04-25 11:40:00,90.63,90.69,90.36,90.36,11400.0,73.6502,73.699,73.4308,73.4308,11400.0
2013-04-25 11:50:00,90.36,90.42,90.3,90.42,25400.0,73.4308,73.4796,73.3821,73.4796,25400.0
2013-04-25 12:00:00,90.45,90.58,90.44,90.5,32900.0,73.504,73.6096,73.4958,73.5446,32900.0
2013-04-25 12:10:00,90.49,90.59,90.49,90.56,10700.0,73.5365,73.6177,73.5365,73.5934,10700.0
2013-04-25 12:20:00,90.55,90.61,90.49,90.59,9500.0,73.5852,73.634,73.5365,73.6177,9500.0
2013-04-25 12:30:00,90.6,90.71,90.55,90.67,12000.0,73.6259,73.7153,73.5852,73.6827,12000.0
2013-04-25 12:40:00,90.65,90.82,90.65,90.73,13200.0,73.6665,73.8046,73.6665,73.7315,13200.0
2013-04-25 12:50:00,90.72,90.94,90.71,90.93,21800.0,73.7234,73.9022,73.7153,73.894,21800.0
2013-04-25 13:00:00,90.94,90.98,90.79,90.98,18200.0,73.9022,73.9347,73.7803,73.9347,18200.0
2013-04-25 13:10:00,90.96,91.21,90.95,91.19,23700.0,73.9184,74.1216,73.9103,74.1053,23700.0
2013-04-25 13:20:00,91.12,91.15,90.92,91.06,25000.0,74.0484,74.0728,73.8859,73.9997,25000.0
2013-04-25 13:30:00,91.01,91.18,91.01,91.09,29200.0,73.959,74.0972,73.959,74.0241,29200.0
2013-04-25 13:40:00,91.07,91.07,90.75,90.89,16100.0,74.0078,74.0078,73.7478,73.8615,16100.0
2013-04-25 13:50:00,90.89,91.2,90.77,91.14,38400.0,73.8615,74.1135,73.764,74.0647,38400.0
2013-04-25 14:00:00,91.14,91.2,91.06,91.18,19100.0,74.0647,74.1135,73.9997,74.0972,19100.0
2013-04-25 14:10:00,91.19,91.22,91.04,91.08,21000.0,74.1053,74.1297,73.9834,74.0159,21000.0
2013-04-25 14:20:00,91.08,91.1,90.93,90.93,19000.0,74.0159,74.0322,73.894,73.894,19000.0
2013-04-25 14:30:00,90.9,90.9,90.74,90.78,22600.0,73.8697,73.8697,73.7396,73.7721,22600.0
2013-04-25 14:40:00,90.78,90.96,90.78,90.85,19200.0,73.7721,73.9184,73.7721,73.829,19200.0
2013-04-25 14:50:00,90.83,90.87,90.66,90.74,48400.0,73.8128,73.8453,73.6746,73.7396,48400.0
2013-04-25 15:00:00,90.75,90.85,90.65,90.76,42400.0,73.7478,73.829,73.6665,73.7559,42400.0
2013-04-25 15:10:00,90.72,90.85,90.48,90.54,36700.0,73.7234,73.829,73.5283,73.5771,36700.0
2013-04-25 15:20:00,90.54,90.62,90.38,90.61,40600.0,73.5771,73.6421,73.4471,73.634,40600.0
2013-04-25 15:30:00,90.59,90.61,90.46,90.48,51900.0,73.6177,73.634,73.5121,73.5283,51900.0
2013-04-25 15:40:00,90.48,90.51,90.38,90.46,48400.0,73.5283,73.5527,73.4471,73.5121,48400.0
2013-04-25 15:50:00,90.45,90.63,90.33,90.56,110900.0,73.504,73.6502,73.4064,73.5934,110900.0
2013-04-26 09:30:00,90.66,91.12,90.31,90.41,39300.0,73.6746,74.0484,73.3902,73.4715,39300.0
2013-04-26 09:40:00,90.36,90.38,89.62,89.8,47500.0,73.4308,73.4471,72.8295,72.9757,47500.0
2013-04-26 09:50:00,89.79,89.83,89.19,89.37,29500.0,72.9676,73.0001,72.48,72.6263,29500.0
2013-04-26 10:00:00,89.43,89.47,89.19,89.23,31100.0,72.6751,72.7076,72.48,72.5125,31100.0
2013-04-26 10:10:00,89.3,89.31,89.0,89.19,18300.0,72.5694,72.5775,72.3256,72.48,18300.0
2013-04-26 10:20:00,89.2,89.25,89.09,89.24,17500.0,72.4882,72.5288,72.3988,72.5207,17500.0
2013-04-26 10:30:00,89.24,89.32,89.11,89.25,11600.0,72.5207,72.5857,72.415,72.5288,11600.0
2013-04-26 10:40:00,89.25,89.32,89.08,89.19,14300.0,72.5288,72.5857,72.3906,72.48,14300.0
2013-04-26 10:50:00,89.15,89.15,88.89,88.97,13300.0,72.4475,72.4475,72.2362,72.3012,13300.0
2013-04-26 11:00:00,88.93,88.96,88.78,88.78,10200.0,72.2687,72.2931,72.1468,72.1468,10200.0
2013-04-26 11:10:00,88.78,88.82,88.7,88.72,17500.0,72.1468,72.1793,72.0818,72.0981,17500.0
2013-04-26 11:20:00,88.68,88.7,88.55,88.62,22100.0,72.0656,72.0818,71.9599,72.0168,22100.0
2013-04-26 11:30:00,88.6,88.71,88.57,88.68,47000.0,72.0006,72.09,71.9762,72.0656,47000.0
2013-04-26 11:40:00,88.67,88.76,88.41,88.41,17700.0,72.0575,72.1306,71.8462,71.8462,17700.0
2013-04-26 11:50:00,88.42,88.43,88.27,88.33,15900.0,71.8543,71.8624,71.7324,71.7812,15900.0
2013-04-26 12:00:00,88.34,88.44,88.17,88.4,26200.0,71.7893,71.8705,71.6511,71.838,26200.0
2013-04-26 12:10:00,88.34,88.36,88.28,88.29,9500.0,71.7893,71.8055,71.7405,71.7486,9500.0
2013-04-26 12:20:00,88.25,88.27,88.15,88.2,20500.0,71.7161,71.7324,71.6349,71.6755,20500.0
2013-04-26 12:30:00,88.2,88.24,88.07,88.07,16200.0,71.6755,71.708,71.5699,71.5699,16200.0
2013-04-26 12:40:00,88.1,88.21,88.08,88.21,16200.0,71.5942,71.6836,71.578,71.6836,16200.0
2013-04-26 12:50:00,88.27,88.29,88.22,88.25,4400.0,71.7324,71.7486,71.6918,71.7161,4400.0
2013-04-26 13:00:00,88.25,88.33,88.25,88.33,6200.0,71.7161,71.7812,71.7161,71.7812,6200.0
2013-04-26 13:10:00,88.31,88.33,88.3,88.32,5800.0,71.7649,71.7812,71.7568,71.773,5800.0
2013-04-26 13:20:00,88.33,88.35,88.31,88.32,19000.0,71.7812,71.7974,71.7649,71.773,19000.0
2013-04-26 13:30:00,88.34,88.51,88.28,88.44,12500.0,71.7893,71.9274,71.7405,71.8705,12500.0
2013-04-26 13:40:00,88.44,88.73,88.43,88.6,11300.0,71.8705,72.1062,71.8624,72.0006,11300.0
2013-04-26 13:50:00,88.6,88.6,88.43,88.49,25800.0,72.0006,72.0006,71.8624,71.9112,25800.0
2013-04-26 14:00:00,88.49,88.73,88.49,88.7,21000.0,71.9112,72.1062,71.9112,72.0818,21000.0
2013-04-26 14:10:00,88.72,88.78,88.68,88.72,12000.0,72.0981,72.1468,72.0656,72.0981,12000.0
2013-04-26 14:20:00,88.73,88.73,88.65,88.7,10100.0,72.1062,72.1062,72.0412,72.0818,10100.0
2013-04-26 14:30:00,88.7,88.78,88.69,88.78,20300.0,72.0818,72.1468,72.0737,72.1468,20300.0
2013-04-26 14:40:00,88.81,88.85,88.65,88.72,24800.0,72.1712,72.2037,72.0412,72.0981,24800.0
2013-04-26 14:50:00,88.76,88.85,88.76,88.8,17000.0,72.1306,72.2037,72.1306,72.1631,17000.0
2013-04-26 15:00:00,88.81,89.02,88.79,89.02,17500.0,72.1712,72.3419,72.155,72.3419,17500.0
2013-04-26 15:10:00,89.02,89.05,88.99,89.0,12500.0,72.3419,72.3663,72.3175,72.3256,12500.0
2013-04-26 15:20:00,89.01,89.06,88.96,88.99,29300.0,72.3338,72.3744,72.2931,72.3175,29300.0
2013-04-26 15:30:00,88.98,89.12,88.92,88.95,29500.0,72.3094,72.4231,72.2606,72.285,29500.0
2013-04-26 15:40:00,88.98,89.0,88.79,88.87,40300.0,72.3094,72.3256,72.155,72.22,40300.0
2013-04-26 15:50:00,88.86,88.87,88.67,88.75,74000.0,72.2119,72.22,72.0575,72.1225,74000.0
2013-04-29 09:30:00,89.39,89.99,88.93,89.22,70700.0,72.6426,73.1301,72.2687,72.5044,70700.0
2013-04-29 09:40:00,89.28,89.28,88.63,88.7,21400.0,72.5532,72.5532,72.0249,72.0818,21400.0
2013-04-29 09:50:00,88.72,89.11,88.65,89.02,7200.0,72.0981,72.415,72.0412,72.3419,7200.0
2013-04-29 10:00:00,89.05,89.3,88.9,89.09,23700.0,72.3663,72.5694,72.2444,72.3988,23700.0
2013-04-29 10:10:00,89.1,89.25,88.95,89.23,14100.0,72.4069,72.5288,72.285,72.5125,14100.0
2013-04-29 10:20:00,89.25,89.39,89.16,89.21,12000.0,72.5288,72.6426,72.4556,72.4963,12000.0
2013-04-29 10:30:00,89.26,89.27,88.87,88.88,31300.0,72.5369,72.545,72.22,72.2281,31300.0
2013-04-29 10:40:00,88.88,89.13,88.86,89.08,15000.0,72.2281,72.4313,72.2119,72.3906,15000.0
2013-04-29 10:50:00,89.07,89.14,89.01,89.01,7200.0,72.3825,72.4394,72.3338,72.3338,7200.0
2013-04-29 11:00:00,89.02,89.02,88.81,88.83,19200.0,72.3419,72.3419,72.1712,72.1875,19200.0
2013-04-29 11:10:00,88.83,88.84,88.63,88.64,23700.0,72.1875,72.1956,72.0249,72.0331,23700.0
2013-04-29 11:20:00,88.64,88.74,88.57,88.74,30000.0,72.0331,72.1143,71.9762,72.1143,30000.0
2013-04-29 11:30:00,88.72,88.77,88.66,88.71,14000.0,72.0981,72.1387,72.0493,72.09,14000.0
2013-04-29 11:40:00,88.72,88.8,88.7,88.71,14300.0,72.0981,72.1631,72.0818,72.09,14300.0
2013-04-29 11:50:00,88.7,88.77,88.69,88.77,12500.0,72.0818,72.1387,72.0737,72.1387,12500.0
2013-04-29 12:00:00,88.8,88.92,88.72,88.84,12600.0,72.1631,72.2606,72.0981,72.1956,12600.0
2013-04-29 12:10:00,88.87,88.89,88.79,88.8,7900.0,72.22,72.2362,72.155,72.1631,7900.0
2013-04-29 12:20:00,88.81,88.92,88.81,88.83,8700.0,72.1712,72.2606,72.1712,72.1875,8700.0
2013-04-29 12:30:00,88.83,89.0,88.83,88.95,8400.0,72.1875,72.3256,72.1875,72.285,8400.0
2013-04-29 12:40:00,88.96,88.96,88.82,88.87,8000.0,72.2931,72.2931,72.1793,72.22,8000.0
2013-04-29 12:50:00,88.85,88.94,88.82,88.89,7000.0,72.2037,72.2769,72.1793,72.2362,7000.0
2013-04-29 13:00:00,88.91,88.93,88.87,88.92,4100.0,72.2525,72.2687,72.22,72.2606,4100.0
2013-04-29 13:10:00,88.92,89.01,88.89,88.98,13400.0,72.2606,72.3338,72.2362,72.3094,13400.0
2013-04-29 13:20:00,88.96,88.97,88.89,88.9,8200.0,72.2931,72.3012,72.2362,72.2444,8200.0
2013-04-29 13:30:00,88.91,89.01,88.88,88.9,28900.0,72.2525,72.3338,72.2281,72.2444,28900.0
2013-04-29 13:40:00,88.88,88.94,88.86,88.93,10500.0,72.2281,72.2769,72.2119,72.2687,10500.0
2013-04-29 13:50:00,88.91,88.93,88.88,88.93,12500.0,72.2525,72.2687,72.2281,72.2687,12500.0
2013-04-29 14:00:00,88.92,89.0,88.89,88.98,15200.0,72.2606,72.3256,72.2362,72.3094,15200.0
2013-04-29 14:10:00,89.01,89.04,88.98,89.01,10300.0,72.3338,72.3581,72.3094,72.3338,10300.0
2013-04-29 14:20:00,89.0,89.09,89.0,89.09,8600.0,72.3256,72.3988,72.3256,72.3988,8600.0
2013-04-29 14:30:00,89.09,89.16,89.09,89.15,14700.0,72.3988,72.4556,72.3988,72.4475,14700.0
2013-04-29 14:40:00,89.14,89.19,89.11,89.17,11200.0,72.4394,72.48,72.415,72.4638,11200.0
2013-04-29 14:50:00,89.15,89.21,89.14,89.14,14300.0,72.4475,72.4963,72.4394,72.4394,14300.0
2013-04-29 15:00:00,89.13,89.13,88.98,88.99,25900.0,72.4313,72.4313,72.3094,72.3175,25900.0
2013-04-29 15:10:00,88.99,89.02,88.91,88.97,23400.0,72.3175,72.3419,72.2525,72.3012,23400.0
2013-04-29 15:20:00,88.97,89.0,88.9,88.95,27500.0,72.3012,72.3256,72.2444,72.285,27500.0
2013-04-29 15:30:00,88.96,89.05,88.91,88.98,24100.0,72.2931,72.3663,72.2525,72.3094,24100.0
2013-04-29 15:40:00,88.98,89.0,88.83,88.83,38900.0,72.3094,72.3256,72.1875,72.1875,38900.0
2013-04-29 15:50:00,88.85,88.9,88.77,88.83,44900.0,72.2037,72.2444,72.1387,72.1875,44900.0
2013-04-30 09:30:00,88.68,88.73,88.33,88.33,16700.0,72.0656,72.1062,71.7812,71.7812,16700.0
2013-04-30 09:40:00,88.33,88.39,87.83,87.85,52900.0,71.7812,71.8299,71.3748,71.3911,52900.0
2013-04-30 09:50:00,87.85,87.88,87.6,87.64,45800.0,71.3911,71.4155,71.1879,71.2204,45800.0
2013-04-30 10:00:00,87.68,87.82,87.31,87.51,73300.0,71.2529,71.3667,70.9523,71.1148,73300.0
2013-04-30 10:10:00,87.55,87.9,87.53,87.86,25600.0,71.1473,71.4317,71.131,71.3992,25600.0
2013-04-30 10:20:00,87.89,87.99,87.84,87.93,10400.0,71.4236,71.5049,71.383,71.4561,10400.0
2013-04-30 10:30:00,87.88,87.9,87.74,87.78,25600.0,71.4155,71.4317,71.3017,71.3342,25600.0
2013-04-30 10:40:00,87.85,88.03,87.79,87.94,75800.0,71.3911,71.5374,71.3423,71.4642,75800.0
2013-04-30 10:50:00,87.96,88.13,87.92,88.05,31400.0,71.4805,71.6186,71.448,71.5536,31400.0
2013-04-30 11:00:00,88.05,88.17,88.03,88.1,27400.0,71.5536,71.6511,71.5374,71.5942,27400.0
2013-04-30 11:10:00,88.14,88.3,88.07,88.28,14800.0,71.6267,71.7568,71.5699,71.7405,14800.0
2013-04-30 11:20:00,88.29,88.32,88.16,88.3,18400.0,71.7486,71.773,71.643,71.7568,18400.0
2013-04-30 11:30:00,88.32,88.38,88.21,88.37,67500.0,71.773,71.8218,71.6836,71.8137,67500.0
2013-04-30 11:40:00,88.39,88.44,88.25,88.26,8500.0,71.8299,71.8705,71.7161,71.7243,8500.0
2013-04-30 11:50:00,88.24,88.33,88.22,88.23,16500.0,71.708,71.7812,71.6918,71.6999,16500.0
2013-04-30 12:00:00,88.24,88.27,88.23,88.23,10800.0,71.708,71.7324,71.6999,71.6999,10800.0
2013-04-30 12:10:00,88.24,88.29,88.2,88.24,15400.0,71.708,71.7486,71.6755,71.708,15400.0
2013-04-30 12:20:00,88.24,88.26,88.11,88.11,11200.0,71.708,71.7243,71.6024,71.6024,11200.0
2013-04-30 12:30:00,88.16,88.16,87.97,88.06,29900.0,71.643,71.643,71.4886,71.5617,29900.0
2013-04-30 12:40:00,88.06,88.13,87.98,88.11,30000.0,71.5617,71.6186,71.4967,71.6024,30000.0
2013-04-30 12:50:00,88.11,88.12,88.0,88.1,42600.0,71.6024,71.6105,71.513,71.5942,42600.0
2013-04-30 13:00:00,88.12,88.15,88.07,88.15,15600.0,71.6105,71.6349,71.5699,71.6349,15600.0
2013-04-30 13:10:00,88.14,88.27,88.07,88.27,6000.0,71.6267,71.7324,71.5699,71.7324,6000.0
2013-04-30 13:20:00,88.28,88.28,88.1,88.2,66800.0,71.7405,71.7405,71.5942,71.6755,66800.0
2013-04-30 13:30:00,88.17,88.4,88.17,88.36,10000.0,71.6511,71.838,71.6511,71.8055,10000.0
2013-04-30 13:40:00,88.36,88.37,88.25,88.25,12400.0,71.8055,71.8137,71.7161,71.7161,12400.0
2013-04-30 13:50:00,88.25,88.35,88.25,88.34,12500.0,71.7161,71.7974,71.7161,71.7893,12500.0
2013-04-30 14:00:00,88.32,88.33,88.19,88.19,22700.0,71.773,71.7812,71.6674,71.6674,22700.0
2013-04-30 14:10:00,88.15,88.19,88.13,88.15,10700.0,71.6349,71.6674,71.6186,71.6349,10700.0
2013-04-30 14:20:00,88.18,88.22,88.15,88.18,72600.0,71.6593,71.6918,71.6349,71.6593,72600.0
2013-04-30 14:30:00,88.19,88.32,88.1,88.28,17400.0,71.6674,71.773,71.5942,71.7405,17400.0
2013-04-30 14:40:00,88.29,88.38,88.29,88.3,8400.0,71.7486,71.8218,71.7486,71.7568,8400.0
2013-04-30 14:50:00,88.29,88.31,88.2,88.24,12300.0,71.7486,71.7649,71.6755,71.708,12300.0
2013-04-30 15:00:00,88.25,88.27,88.11,88.26,17600.0,71.7161,71.7324,71.6024,71.7243,17600.0
2013-04-30 15:10:00,88.27,88.33,88.22,88.24,109900.0,71.7324,71.7812,71.6918,71.708,109900.0
2013-04-30 15:20:00,88.25,88.32,88.24,88.32,71600.0,71.7161,71.773,71.708,71.773,71600.0
2013-04-30 15:30:00,88.32,88.34,88.24,88.3,34300.0,71.773,71.7893,71.708,71.7568,34300.0
2013-04-30 15:40:00,88.28,88.47,88.24,88.46,50500.0,71.7405,71.8949,71.708,71.8868,50500.0
2013-04-30 15:50:00,88.47,88.57,88.39,88.57,89500.0,71.8949,71.9762,71.8299,71.9762,89500.0
2013-05-01 09:30:00,88.04,88.15,87.84,87.93,30400.0,71.5455,71.6349,71.383,71.4561,30400.0
2013-05-01 09:40:00,87.92,88.28,87.83,87.97,33000.0,71.448,71.7405,71.3748,71.4886,33000.0
2013-05-01 09:50:00,87.94,87.95,87.69,87.81,47900.0,71.4642,71.4723,71.2611,71.3586,47900.0
2013-05-01 10:00:00,87.82,87.98,87.77,87.83,69200.0,71.3667,71.4967,71.3261,71.3748,69200.0
2013-05-01 10:10:00,87.82,87.88,87.67,87.69,17300.0,71.3667,71.4155,71.2448,71.2611,17300.0
2013-05-01 10:20:00,87.71,87.84,87.7,87.75,18500.0,71.2773,71.383,71.2692,71.3098,18500.0
2013-05-01 10:30:00,87.76,87.93,87.69,87.92,35100.0,71.3179,71.4561,71.2611,71.448,35100.0
2013-05-01 10:40:00,87.91,87.95,87.74,87.76,22800.0,71.4398,71.4723,71.3017,71.3179,22800.0
2013-05-01 10:50:00,87.77,88.0,87.77,87.87,22100.0,71.3261,71.513,71.3261,71.4073,22100.0
2013-05-01 11:00:00,87.85,87.87,87.72,87.74,15800.0,71.3911,71.4073,71.2854,71.3017,15800.0
2013-05-01 11:10:00,87.74,87.76,87.63,87.74,26500.0,71.3017,71.3179,71.2123,71.3017,26500.0
2013-05-01 11:20:00,87.73,87.81,87.64,87.81,23500.0,71.2936,71.3586,71.2204,71.3586,23500.0
2013-05-01 11:30:00,87.79,87.82,87.72,87.77,19600.0,71.3423,71.3667,71.2854,71.3261,19600.0
2013-05-01 11:40:00,87.75,87.8,87.7,87.73,42800.0,71.3098,71.3504,71.2692,71.2936,42800.0
2013-05-01 11:50:00,87.74,87.83,87.64,87.65,80200.0,71.3017,71.3748,71.2204,71.2286,80200.0
2013-05-01 12:00:00,87.66,87.71,87.63,87.65,11100.0,71.2367,71.2773,71.2123,71.2286,11100.0
2013-05-01 12:10:00,87.65,87.65,87.54,87.58,9400.0,71.2286,71.2286,71.1392,71.1717,9400.0
2013-05-01 12:20:00,87.57,87.76,87.57,87.74,10000.0,71.1635,71.3179,71.1635,71.3017,10000.0
2013-05-01 12:30:00,87.73,87.73,87.6,87.61,10100.0,71.2936,71.2936,71.1879,71.196,10100.0
2013-05-01 12:40:00,87.61,87.73,87.61,87.66,7300.0,71.196,71.2936,71.196,71.2367,7300.0
2013-05-01 12:50:00,87.67,87.75,87.61,87.62,17000.0,71.2448,71.3098,71.196,71.2042,17000.0
2013-05-01 13:00:00,87.64,87.66,87.38,87.38,27900.0,71.2204,71.2367,71.0091,71.0091,27900.0
2013-05-01 13:10:00,87.36,87.38,87.26,87.28,19900.0,70.9929,71.0091,70.9116,70.9279,19900.0
2013-05-01 13:20:00,87.26,87.33,87.22,87.33,24400.0,70.9116,70.9685,70.8791,70.9685,24400.0
2013-05-01 13:30:00,87.33,87.43,87.33,87.36,23100.0,70.9685,71.0498,70.9685,70.9929,23100.0
2013-05-01 13:40:00,87.37,87.37,87.22,87.3,28100.0,71.001,71.001,70.8791,70.9441,28100.0
2013-05-01 13:50:00,87.3,87.3,87.14,87.2,26700.0,70.9441,70.9441,70.8141,70.8629,26700.0
2013-05-01 14:00:00,87.2,87.46,87.19,87.4,25700.0,70.8629,71.0741,70.8547,71.0254,25700.0
2013-05-01 14:10:00,87.4,87.4,87.23,87.26,27400.0,71.0254,71.0254,70.8872,70.9116,27400.0
2013-05-01 14:20:00,87.26,87.57,87.26,87.4,27700.0,70.9116,71.1635,70.9116,71.0254,27700.0
2013-05-01 14:30:00,87.43,87.43,87.26,87.35,16800.0,71.0498,71.0498,70.9116,70.9848,16800.0
2013-05-01 14:40:00,87.33,87.47,87.28,87.46,20500.0,70.9685,71.0823,70.9279,71.0741,20500.0
2013-05-01 14:50:00,87.47,87.57,87.4,87.44,22700.0,71.0823,71.1635,71.0254,71.0579,22700.0
2013-05-01 15:00:00,87.42,87.51,87.35,87.38,22600.0,71.0416,71.1148,70.9848,71.0091,22600.0
2013-05-01 15:10:00,87.35,87.36,87.06,87.34,36000.0,70.9848,70.9929,70.7491,70.9766,36000.0
2013-05-01 15:20:00,87.32,87.32,87.1,87.3,57000.0,70.9604,70.9604,70.7816,70.9441,57000.0
2013-05-01 15:30:00,87.28,87.45,87.27,87.3,66100.0,70.9279,71.066,70.9197,70.9441,66100.0
2013-05-01 15:40:00,87.28,87.36,87.2,87.28,75700.0,70.9279,70.9929,70.8629,70.9279,75700.0
2013-05-01 15:50:00,87.27,87.28,87.14,87.23,91700.0,70.9197,70.9279,70.8141,70.8872,91700.0
2013-05-02 09:30:00,87.6,87.86,87.36,87.58,29700.0,71.1879,71.3992,70.9929,71.1717,29700.0
2013-05-02 09:40:00,87.63,87.87,87.44,87.77,22400.0,71.2123,71.4073,71.0579,71.3261,22400.0
2013-05-02 09:50:00,87.86,87.86,87.4,87.7,43200.0,71.3992,71.3992,71.0254,71.2692,43200.0
2013-05-02 10:00:00,87.73,87.83,87.61,87.79,49000.0,71.2936,71.3748,71.196,71.3423,49000.0
2013-05-02 10:10:00,87.78,88.13,87.75,88.06,31800.0,71.3342,71.6186,71.3098,71.5617,31800.0
2013-05-02 10:20:00,88.13,88.13,87.93,88.02,24000.0,71.6186,71.6186,71.4561,71.5292,24000.0
2013-05-02 10:30:00,88.02,88.08,87.91,87.91,42800.0,71.5292,71.578,71.4398,71.4398,42800.0
2013-05-02 10:40:00,87.91,87.94,87.82,87.89,38700.0,71.4398,71.4642,71.3667,71.4236,38700.0
2013-05-02 10:50:00,87.89,87.95,87.8,87.85,25700.0,71.4236,71.4723,71.3504,71.3911,25700.0
2013-05-02 11:00:00,87.82,88.15,87.82,88.13,15300.0,71.3667,71.6349,71.3667,71.6186,15300.0
2013-05-02 11:10:00,88.14,88.32,88.14,88.17,13400.0,71.6267,71.773,71.6267,71.6511,13400.0
2013-05-02 11:20:00,88.18,88.2,88.14,88.15,25100.0,71.6593,71.6755,71.6267,71.6349,25100.0
2013-05-02 11:30:00,88.15,88.2,88.05,88.05,9800.0,71.6349,71.6755,71.5536,71.5536,9800.0
2013-05-02 11:40:00,88.05,88.07,87.96,88.0,39000.0,71.5536,71.5699,71.4805,71.513,39000.0
2013-05-02 11:50:00,88.03,88.15,88.02,88.12,5500.0,71.5374,71.6349,71.5292,71.6105,5500.0
2013-05-02 12:00:00,88.11,88.18,88.06,88.15,24700.0,71.6024,71.6593,71.5617,71.6349,24700.0
2013-05-02 12:10:00,88.14,88.2,88.09,88.15,20300.0,71.6267,71.6755,71.5861,71.6349,20300.0
2013-05-02 12:20:00,88.15,88.21,88.1,88.15,9600.0,71.6349,71.6836,71.5942,71.6349,9600.0
2013-05-02 12:30:00,88.18,88.21,88.1,88.2,14500.0,71.6593,71.6836,71.5942,71.6755,14500.0
2013-05-02 12:40:00,88.2,88.26,88.13,88.22,11400.0,71.6755,71.7243,71.6186,71.6918,11400.0
2013-05-02 12:50:00,88.23,88.4,88.22,88.39,7100.0,71.6999,71.838,71.6918,71.8299,7100.0
2013-05-02 13:00:00,88.38,88.41,88.28,88.36,33300.0,71.8218,71.8462,71.7405,71.8055,33300.0
2013-05-02 13:10:00,88.35,88.37,88.28,88.33,34200.0,71.7974,71.8137,71.7405,71.7812,34200.0
2013-05-02 13:20:00,88.35,88.48,88.33,88.43,6100.0,71.7974,71.903,71.7812,71.8624,6100.0
2013-05-02 13:30:00,88.44,88.55,88.4,88.43,10000.0,71.8705,71.9599,71.838,71.8624,10000.0
2013-05-02 13:40:00,88.4,88.42,88.29,88.35,26900.0,71.838,71.8543,71.7486,71.7974,26900.0
2013-05-02 13:50:00,88.35,88.36,88.23,88.3,11500.0,71.7974,71.8055,71.6999,71.7568,11500.0
2013-05-02 14:00:00,88.3,88.4,88.29,88.33,12900.0,71.7568,71.838,71.7486,71.7812,12900.0
2013-05-02 14:10:00,88.31,88.34,88.28,88.32,17700.0,71.7649,71.7893,71.7405,71.773,17700.0
2013-05-02 14:20:00,88.31,88.41,88.3,88.32,21900.0,71.7649,71.8462,71.7568,71.773,21900.0
2013-05-02 14:30:00,88.32,88.4,88.32,88.35,19800.0,71.773,71.838,71.773,71.7974,19800.0
2013-05-02 14:40:00,88.36,88.43,88.32,88.33,13700.0,71.8055,71.8624,71.773,71.7812,13700.0
2013-05-02 14:50:00,88.33,88.41,88.3,88.41,26100.0,71.7812,71.8462,71.7568,71.8462,26100.0
2013-05-02 15:00:00,88.41,88.42,88.37,88.38,28000.0,71.8462,71.8543,71.8137,71.8218,28000.0
2013-05-02 15:10:00,88.38,88.51,88.37,88.46,33500.0,71.8218,71.9274,71.8137,71.8868,33500.0
2013-05-02 15:20:00,88.46,88.53,88.42,88.51,31000.0,71.8868,71.9437,71.8543,71.9274,31000.0
2013-05-02 15:30:00,88.52,88.57,88.49,88.53,41900.0,71.9356,71.9762,71.9112,71.9437,41900.0
2013-05-02 15:40:00,88.54,88.54,88.36,88.36,29600.0,71.9518,71.9518,71.8055,71.8055,29600.0
2013-05-02 15:50:00,88.37,88.49,88.33,88.48,99300.0,71.8137,71.9112,71.7812,71.903,99300.0
2013-05-03 09:30:00,89.96,91.05,89.96,91.05,66600.0,73.1058,73.9916,73.1058,73.9916,66600.0
2013-05-03 09:40:00,91.05,92.59,90.95,92.33,137600.0,73.9916,75.243,73.9103,75.0317,137600.0
2013-05-03 09:50:00,92.34,92.41,91.28,91.58,61000.0,75.0399,75.0968,74.1785,74.4223,61000.0
2013-05-03 10:00:00,91.59,91.66,91.37,91.6,55400.0,74.4304,74.4873,74.2516,74.4385,55400.0
2013-05-03 10:10:00,91.58,91.87,91.47,91.54,19500.0,74.4223,74.6579,74.3329,74.3898,19500.0
2013-05-03 10:20:00,91.54,92.19,91.54,92.18,31000.0,74.3898,74.918,74.3898,74.9098,31000.0
2013-05-03 10:30:00,92.18,92.73,92.13,92.7,97600.0,74.9098,75.3568,74.8692,75.3324,97600.0
2013-05-03 10:40:00,92.7,92.73,91.97,92.06,31900.0,75.3324,75.3568,74.7392,74.8123,31900.0
2013-05-03 10:50:00,92.09,92.09,91.92,91.98,25400.0,74.8367,74.8367,74.6986,74.7473,25400.0
2013-05-03 11:00:00,91.99,92.39,91.94,92.27,43100.0,74.7554,75.0805,74.7148,74.983,43100.0
2013-05-03 11:10:00,92.29,92.42,92.11,92.12,16200.0,74.9992,75.1049,74.853,74.8611,16200.0
2013-05-03 11:20:00,92.11,92.17,92.01,92.08,12500.0,74.853,74.9017,74.7717,74.8286,12500.0
2013-05-03 11:30:00,92.07,92.18,91.79,91.79,27000.0,74.8205,74.9098,74.5929,74.5929,27000.0
2013-05-03 11:40:00,91.8,91.88,91.71,91.88,26200.0,74.601,74.6661,74.5279,74.6661,26200.0
2013-05-03 11:50:00,91.88,91.94,91.74,91.76,16300.0,74.6661,74.7148,74.5523,74.5685,16300.0
2013-05-03 12:00:00,91.77,91.78,91.63,91.63,14100.0,74.5767,74.5848,74.4629,74.4629,14100.0
2013-05-03 12:10:00,91.62,91.73,91.61,91.61,14300.0,74.4548,74.5442,74.4466,74.4466,14300.0
2013-05-03 12:20:00,91.62,91.69,91.55,91.58,14700.0,74.4548,74.5116,74.3979,74.4223,14700.0
2013-05-03 12:30:00,91.56,91.57,91.52,91.56,6100.0,74.406,74.4141,74.3735,74.406,6100.0
2013-05-03 12:40:00,91.55,91.79,91.55,91.77,12900.0,74.3979,74.5929,74.3979,74.5767,12900.0
2013-05-03 12:50:00,91.76,91.95,91.76,91.95,13300.0,74.5685,74.7229,74.5685,74.7229,13300.0
2013-05-03 13:00:00,91.94,92.21,91.91,91.91,54600.0,74.7148,74.9342,74.6904,74.6904,54600.0
2013-05-03 13:10:00,91.92,92.01,91.82,91.91,40100.0,74.6986,74.7717,74.6173,74.6904,40100.0
2013-05-03 13:20:00,91.91,92.0,91.82,91.83,20500.0,74.6904,74.7636,74.6173,74.6254,20500.0
2013-05-03 13:30:00,91.77,91.8,91.7,91.73,7400.0,74.5767,74.601,74.5198,74.5442,7400.0
2013-05-03 13:40:00,91.73,91.84,91.72,91.78,9700.0,74.5442,74.6335,74.536,74.5848,9700.0
2013-05-03 13:50:00,91.76,91.85,91.71,91.75,16700.0,74.5685,74.6417,74.5279,74.5604,16700.0
2013-05-03 14:00:00,91.75,91.81,91.62,91.71,14100.0,74.5604,74.6092,74.4548,74.5279,14100.0
2013-05-03 14:10:00,91.72,91.82,91.72,91.81,8600.0,74.536,74.6173,74.536,74.6092,8600.0
2013-05-03 14:20:00,91.84,91.86,91.8,91.85,15500.0,74.6335,74.6498,74.601,74.6417,15500.0
2013-05-03 14:30:00,91.84,91.84,91.54,91.55,19800.0,74.6335,74.6335,74.3898,74.3979,19800.0
2013-05-03 14:40:00,91.53,91.55,91.36,91.51,14200.0,74.3816,74.3979,74.2435,74.3654,14200.0
2013-05-03 14:50:00,91.52,91.57,91.46,91.46,13500.0,74.3735,74.4141,74.3247,74.3247,13500.0
2013-05-03 15:00:00,91.46,91.46,91.37,91.39,14400.0,74.3247,74.3247,74.2516,74.2679,14400.0
2013-05-03 15:10:00,91.4,91.48,91.4,91.43,17100.0,74.276,74.341,74.276,74.3004,17100.0
2013-05-03 15:20:00,91.44,91.55,91.38,91.55,21200.0,74.3085,74.3979,74.2597,74.3979,21200.0
2013-05-03 15:30:00,91.54,91.59,91.5,91.55,28600.0,74.3898,74.4304,74.3572,74.3979,28600.0
2013-05-03 15:40:00,91.54,91.67,91.53,91.65,41900.0,74.3898,74.4954,74.3816,74.4791,41900.0
2013-05-03 15:50:00,91.65,91.67,91.36,91.37,108300.0,74.4791,74.4954,74.2435,74.2516,108300.0
2013-05-06 09:30:00,91.07,91.54,91.02,91.31,24500.0,74.0078,74.3898,73.9672,74.2028,24500.0
2013-05-06 09:40:00,91.31,91.37,91.08,91.3,10500.0,74.2028,74.2516,74.0159,74.1947,10500.0
2013-05-06 09:50:00,91.3,91.31,91.04,91.07,7600.0,74.1947,74.2028,73.9834,74.0078,7600.0
2013-05-06 10:00:00,91.09,91.56,91.08,91.55,20600.0,74.0241,74.406,74.0159,74.3979,20600.0
2013-05-06 10:10:00,91.56,91.92,91.35,91.86,39500.0,74.406,74.6986,74.2353,74.6498,39500.0
2013-05-06 10:20:00,91.85,92.18,91.73,92.18,24300.0,74.6417,74.9098,74.5442,74.9098,24300.0
2013-05-06 10:30:00,92.18,92.18,91.87,91.89,17300.0,74.9098,74.9098,74.6579,74.6742,17300.0
2013-05-06 10:40:00,91.84,91.84,91.57,91.64,24600.0,74.6335,74.6335,74.4141,74.471,24600.0
2013-05-06 10:50:00,91.63,91.63,91.36,91.4,19600.0,74.4629,74.4629,74.2435,74.276,19600.0
2013-05-06 11:00:00,91.39,91.43,91.3,91.35,15500.0,74.2679,74.3004,74.1947,74.2353,15500.0
2013-05-06 11:10:00,91.33,91.5,91.28,91.43,49100.0,74.2191,74.3572,74.1785,74.3004,49100.0
2013-05-06 11:20:00,91.43,91.53,91.35,91.35,7000.0,74.3004,74.3816,74.2353,74.2353,7000.0
2013-05-06 11:30:00,91.36,91.36,91.15,91.26,16200.0,74.2435,74.2435,74.0728,74.1622,16200.0
2013-05-06 11:40:00,91.18,91.39,91.14,91.39,9900.0,74.0972,74.2679,74.0647,74.2679,9900.0
2013-05-06 11:50:00,91.35,91.46,91.34,91.46,6500.0,74.2353,74.3247,74.2272,74.3247,6500.0
2013-05-06 12:00:00,91.46,91.48,91.35,91.37,9000.0,74.3247,74.341,74.2353,74.2516,9000.0
2013-05-06 12:10:00,91.37,91.47,91.36,91.46,9000.0,74.2516,74.3329,74.2435,74.3247,9000.0
2013-05-06 12:20:00,91.44,91.44,91.33,91.37,10300.0,74.3085,74.3085,74.2191,74.2516,10300.0
2013-05-06 12:30:00,91.37,91.44,91.36,91.4,2200.0,74.2516,74.3085,74.2435,74.276,2200.0
2013-05-06 12:40:00,91.42,91.44,91.33,91.35,17800.0,74.2922,74.3085,74.2191,74.2353,17800.0
2013-05-06 12:50:00,91.4,91.44,91.37,91.37,2600.0,74.276,74.3085,74.2516,74.2516,2600.0
2013-05-06 13:00:00,91.38,91.4,91.34,91.36,3000.0,74.2597,74.276,74.2272,74.2435,3000.0
2013-05-06 13:10:00,91.4,91.4,91.33,91.35,7700.0,74.276,74.276,74.2191,74.2353,7700.0
2013-05-06 13:20:00,91.4,91.47,91.34,91.4,6000.0,74.276,74.3329,74.2272,74.276,6000.0
2013-05-06 13:30:00,91.4,91.5,91.33,91.33,9500.0,74.276,74.3572,74.2191,74.2191,9500.0
2013-05-06 13:40:00,91.34,91.38,91.23,91.23,8500.0,74.2272,74.2597,74.1378,74.1378,8500.0
2013-05-06 13:50:00,91.23,91.41,91.23,91.3,5400.0,74.1378,74.2841,74.1378,74.1947,5400.0
2013-05-06 14:00:00,91.33,91.33,91.21,91.28,9000.0,74.2191,74.2191,74.1216,74.1785,9000.0
2013-05-06 14:10:00,91.27,91.35,91.22,91.22,17900.0,74.1703,74.2353,74.1297,74.1297,17900.0
2013-05-06 14:20:00,91.22,91.36,91.22,91.29,8900.0,74.1297,74.2435,74.1297,74.1866,8900.0
2013-05-06 14:30:00,91.31,91.38,91.3,91.31,7600.0,74.2028,74.2597,74.1947,74.2028,7600.0
2013-05-06 14:40:00,91.3,91.4,91.26,91.36,6200.0,74.1947,74.276,74.1622,74.2435,6200.0
2013-05-06 14:50:00,91.4,91.48,91.4,91.44,13600.0,74.276,74.341,74.276,74.3085,13600.0
2013-05-06 15:00:00,91.44,91.61,91.44,91.61,17300.0,74.3085,74.4466,74.3085,74.4466,17300.0
2013-05-06 15:10:00,91.59,91.68,91.54,91.68,18500.0,74.4304,74.5035,74.3898,74.5035,18500.0
2013-05-06 15:20:00,91.66,91.73,91.55,91.73,17000.0,74.4873,74.5442,74.3979,74.5442,17000.0
2013-05-06 15:30:00,91.73,91.78,91.61,91.72,34900.0,74.5442,74.5848,74.4466,74.536,34900.0
2013-05-06 15:40:00,91.7,91.74,91.61,91.7,36200.0,74.5198,74.5523,74.4466,74.5198,36200.0
2013-05-06 15:50:00,91.7,91.9,91.64,91.88,162400.0,74.5198,74.6823,74.471,74.6661,162400.0
2013-05-07 09:30:00,92.26,92.88,92.07,92.88,27500.0,74.9749,75.4787,74.8205,75.4787,27500.0
2013-05-07 09:40:00,92.88,92.93,92.7,92.91,31000.0,75.4787,75.5193,75.3324,75.5031,31000.0
2013-05-07 09:50:00,92.91,93.24,92.9,93.13,24600.0,75.5031,75.7713,75.495,75.6819,24600.0
2013-05-07 10:00:00,93.11,93.16,92.89,92.91,9600.0,75.6656,75.7062,75.4868,75.5031,9600.0
2013-05-07 10:10:00,92.88,92.89,92.28,92.31,22000.0,75.4787,75.4868,74.9911,75.0155,22000.0
2013-05-07 10:20:00,92.33,92.98,92.29,92.95,16200.0,75.0317,75.56,74.9992,75.5356,16200.0
2013-05-07 10:30:00,93.01,93.11,92.9,93.11,8800.0,75.5843,75.6656,75.495,75.6656,8800.0
2013-05-07 10:40:00,93.08,93.27,93.06,93.26,9800.0,75.6412,75.7956,75.625,75.7875,9800.0
2013-05-07 10:50:00,93.28,93.3,92.95,92.98,20400.0,75.8038,75.82,75.5356,75.56,20400.0
2013-05-07 11:00:00,92.97,93.23,92.96,93.22,17200.0,75.5518,75.7631,75.5437,75.755,17200.0
2013-05-07 11:10:00,93.24,93.35,93.15,93.15,10500.0,75.7713,75.8606,75.6981,75.6981,10500.0
2013-05-07 11:20:00,93.15,93.19,93.09,93.09,7600.0,75.6981,75.7306,75.6494,75.6494,7600.0
2013-05-07 11:30:00,93.06,93.09,92.93,92.94,12700.0,75.625,75.6494,75.5193,75.5275,12700.0
2013-05-07 11:40:00,92.94,92.94,92.86,92.93,10200.0,75.5275,75.5275,75.4624,75.5193,10200.0
2013-05-07 11:50:00,92.91,92.97,92.78,92.94,8300.0,75.5031,75.5518,75.3974,75.5275,8300.0
2013-05-07 12:00:00,92.95,93.21,92.95,93.2,7000.0,75.5356,75.7469,75.5356,75.7387,7000.0
2013-05-07 12:10:00,93.22,93.24,93.07,93.1,8500.0,75.755,75.7713,75.6331,75.6575,8500.0
2013-05-07 12:20:00,93.11,93.23,93.11,93.16,6100.0,75.6656,75.7631,75.6656,75.7062,6100.0
2013-05-07 12:30:00,93.1,93.11,93.04,93.07,7800.0,75.6575,75.6656,75.6087,75.6331,7800.0
2013-05-07 12:40:00,93.06,93.21,93.05,93.15,5700.0,75.625,75.7469,75.6168,75.6981,5700.0
2013-05-07 12:50:00,93.16,93.26,93.15,93.24,6400.0,75.7062,75.7875,75.6981,75.7713,6400.0
2013-05-07 13:00:00,93.22,93.22,93.04,93.11,25300.0,75.755,75.755,75.6087,75.6656,25300.0
2013-05-07 13:10:00,93.09,93.19,93.05,93.18,5500.0,75.6494,75.7306,75.6168,75.7225,5500.0
2013-05-07 13:20:00,93.16,93.29,93.14,93.23,7900.0,75.7062,75.8119,75.69,75.7631,7900.0
2013-05-07 13:30:00,93.23,93.41,93.21,93.29,14900.0,75.7631,75.9094,75.7469,75.8119,14900.0
2013-05-07 13:40:00,93.31,93.39,93.31,93.39,7100.0,75.8281,75.8931,75.8281,75.8931,7100.0
2013-05-07 13:50:00,93.39,93.43,93.29,93.29,17100.0,75.8931,75.9257,75.8119,75.8119,17100.0
2013-05-07 14:00:00,93.29,93.37,93.25,93.36,11300.0,75.8119,75.8769,75.7794,75.8688,11300.0
2013-05-07 14:10:00,93.38,93.47,93.37,93.38,23700.0,75.885,75.9582,75.8769,75.885,23700.0
2013-05-07 14:20:00,93.37,93.49,93.29,93.42,21200.0,75.8769,75.9744,75.8119,75.9175,21200.0
2013-05-07 14:30:00,93.44,93.45,93.29,93.33,12000.0,75.9338,75.9419,75.8119,75.8444,12000.0
2013-05-07 14:40:00,93.32,93.34,93.2,93.21,24600.0,75.8363,75.8525,75.7387,75.7469,24600.0
2013-05-07 14:50:00,93.21,93.21,93.14,93.19,51200.0,75.7469,75.7469,75.69,75.7306,51200.0
2013-05-07 15:00:00,93.18,93.21,93.15,93.19,12900.0,75.7225,75.7469,75.6981,75.7306,12900.0
2013-05-07 15:10:00,93.19,93.19,93.15,93.16,17400.0,75.7306,75.7306,75.6981,75.7062,17400.0
2013-05-07 15:20:00,93.17,93.17,93.12,93.12,27100.0,75.7144,75.7144,75.6737,75.6737,27100.0
2013-05-07 15:30:00,93.12,93.17,93.03,93.1,42700.0,75.6737,75.7144,75.6006,75.6575,42700.0
2013-05-07 15:40:00,93.09,93.14,93.01,93.04,54100.0,75.6494,75.69,75.5843,75.6087,54100.0
2013-05-07 15:50:00,93.04,93.19,93.01,93.14,103800.0,75.6087,75.7306,75.5843,75.69,103800.0
2013-05-08 09:30:00,92.5,92.78,92.18,92.53,36200.0,75.5327,75.7614,75.2714,75.5572,36200.0
2013-05-08 09:40:00,92.54,92.75,92.45,92.54,17400.0,75.5654,75.7369,75.4919,75.5654,17400.0
2013-05-08 09:50:00,92.57,92.89,92.45,92.81,27900.0,75.5899,75.8512,75.4919,75.7859,27900.0
2013-05-08 10:00:00,92.85,93.11,92.84,92.95,34900.0,75.8185,76.0308,75.8104,75.9002,34900.0
2013-05-08 10:10:00,92.94,93.08,92.77,92.77,42500.0,75.892,76.0063,75.7532,75.7532,42500.0
2013-05-08 10:20:00,92.76,92.81,92.71,92.77,16700.0,75.745,75.7859,75.7042,75.7532,16700.0
2013-05-08 10:30:00,92.77,92.93,92.75,92.82,8000.0,75.7532,75.8838,75.7369,75.794,8000.0
2013-05-08 10:40:00,92.79,92.84,92.73,92.8,12600.0,75.7695,75.8104,75.7205,75.7777,12600.0
2013-05-08 10:50:00,92.81,92.93,92.78,92.8,10200.0,75.7859,75.8838,75.7614,75.7777,10200.0
2013-05-08 11:00:00,92.8,92.89,92.79,92.86,6200.0,75.7777,75.8512,75.7695,75.8267,6200.0
2013-05-08 11:10:00,92.9,92.96,92.86,92.9,13900.0,75.8593,75.9083,75.8267,75.8593,13900.0
2013-05-08 11:20:00,92.9,92.91,92.78,92.78,9300.0,75.8593,75.8675,75.7614,75.7614,9300.0
2013-05-08 11:30:00,92.81,92.9,92.8,92.86,12800.0,75.7859,75.8593,75.7777,75.8267,12800.0
2013-05-08 11:40:00,92.87,93.0,92.87,92.92,8900.0,75.8349,75.941,75.8349,75.8757,8900.0
2013-05-08 11:50:00,92.91,93.05,92.9,93.0,17000.0,75.8675,75.9818,75.8593,75.941,17000.0
2013-05-08 12:00:00,93.0,93.02,92.97,92.98,14900.0,75.941,75.9573,75.9165,75.9247,14900.0
2013-05-08 12:10:00,92.98,93.02,92.96,92.99,4700.0,75.9247,75.9573,75.9083,75.9328,4700.0
2013-05-08 12:20:00,93.0,93.06,92.99,93.05,5400.0,75.941,75.99,75.9328,75.9818,5400.0
2013-05-08 12:30:00,93.03,93.06,92.91,92.98,47800.0,75.9655,75.99,75.8675,75.9247,47800.0
2013-05-08 12:40:00,92.97,93.09,92.97,93.02,19100.0,75.9165,76.0145,75.9165,75.9573,19100.0
2013-05-08 12:50:00,93.03,93.07,92.97,93.05,21500.0,75.9655,75.9982,75.9165,75.9818,21500.0
2013-05-08 13:00:00,93.05,93.07,93.0,93.01,18800.0,75.9818,75.9982,75.941,75.9492,18800.0
2013-05-08 13:10:00,93.02,93.06,92.97,93.04,28800.0,75.9573,75.99,75.9165,75.9737,28800.0
2013-05-08 13:20:00,93.06,93.15,93.02,93.04,21000.0,75.99,76.0635,75.9573,75.9737,21000.0
2013-05-08 13:30:00,93.07,93.17,93.03,93.05,42600.0,75.9982,76.0798,75.9655,75.9818,42600.0
2013-05-08 13:40:00,93.04,93.15,92.95,92.96,81000.0,75.9737,76.0635,75.9002,75.9083,81000.0
2013-05-08 13:50:00,92.95,93.01,92.93,92.93,26600.0,75.9002,75.9492,75.8838,75.8838,26600.0
2013-05-08 14:00:00,92.96,92.96,92.82,92.88,39800.0,75.9083,75.9083,75.794,75.843,39800.0
2013-05-08 14:10:00,92.89,92.97,92.86,92.96,16200.0,75.8512,75.9165,75.8267,75.9083,16200.0
2013-05-08 14:20:00,92.95,93.03,92.95,93.0,21700.0,75.9002,75.9655,75.9002,75.941,21700.0
2013-05-08 14:30:00,93.0,93.02,92.73,92.83,42100.0,75.941,75.9573,75.7205,75.8022,42100.0
2013-05-08 14:40:00,92.82,92.83,92.58,92.66,34400.0,75.794,75.8022,75.598,75.6634,34400.0
2013-05-08 14:50:00,92.66,92.88,92.56,92.88,26600.0,75.6634,75.843,75.5817,75.843,26600.0
2013-05-08 15:00:00,92.87,92.88,92.78,92.84,16900.0,75.8349,75.843,75.7614,75.8104,16900.0
2013-05-08 15:10:00,92.83,92.95,92.82,92.95,17700.0,75.8022,75.9002,75.794,75.9002,17700.0
2013-05-08 15:20:00,92.97,93.0,92.9,92.91,19700.0,75.9165,75.941,75.8593,75.8675,19700.0
2013-05-08 15:30:00,92.91,93.04,92.9,92.92,25300.0,75.8675,75.9737,75.8593,75.8757,25300.0
2013-05-08 15:40:00,92.92,93.01,92.86,92.96,18300.0,75.8757,75.9492,75.8267,75.9083,18300.0
2013-05-08 15:50:00,92.99,93.22,92.93,93.21,72400.0,75.9328,76.1207,75.8838,76.1125,72400.0
2013-05-09 09:30:00,93.15,93.3,92.83,93.3,9400.0,76.0635,76.186,75.8022,76.186,9400.0
2013-05-09 09:40:00,93.32,93.37,93.05,93.12,15100.0,76.2023,76.2431,75.9818,76.039,15100.0
2013-05-09 09:50:00,93.2,93.62,93.2,93.47,14000.0,76.1043,76.4473,76.1043,76.3248,14000.0
2013-05-09 10:00:00,93.5,93.61,93.48,93.5,42900.0,76.3493,76.4391,76.333,76.3493,42900.0
2013-05-09 10:10:00,93.48,93.62,93.3,93.3,12700.0,76.333,76.4473,76.186,76.186,12700.0
2013-05-09 10:20:00,93.29,93.29,93.13,93.19,12200.0,76.1778,76.1778,76.0472,76.0962,12200.0
2013-05-09 10:30:00,93.2,93.28,93.01,93.03,42600.0,76.1043,76.1696,75.9492,75.9655,42600.0
2013-05-09 10:40:00,93.03,93.06,92.95,93.06,15000.0,75.9655,75.99,75.9002,75.99,15000.0
2013-05-09 10:50:00,93.06,93.22,93.05,93.17,13400.0,75.99,76.1207,75.9818,76.0798,13400.0
2013-05-09 11:00:00,93.16,93.23,93.08,93.23,19000.0,76.0717,76.1288,76.0063,76.1288,19000.0
2013-05-09 11:10:00,93.28,93.5,93.24,93.47,10800.0,76.1696,76.3493,76.137,76.3248,10800.0
2013-05-09 11:20:00,93.5,93.56,93.33,93.36,39400.0,76.3493,76.3983,76.2105,76.235,39400.0
2013-05-09 11:30:00,93.33,93.34,93.17,93.2,14400.0,76.2105,76.2186,76.0798,76.1043,14400.0
2013-05-09 11:40:00,93.25,93.36,93.25,93.27,13000.0,76.1451,76.235,76.1451,76.1615,13000.0
2013-05-09 11:50:00,93.29,93.29,93.2,93.22,5900.0,76.1778,76.1778,76.1043,76.1207,5900.0
2013-05-09 12:00:00,93.26,93.33,93.21,93.28,8000.0,76.1533,76.2105,76.1125,76.1696,8000.0
2013-05-09 12:10:00,93.28,93.34,93.28,93.29,4600.0,76.1696,76.2186,76.1696,76.1778,4600.0
2013-05-09 12:20:00,93.28,93.34,93.26,93.27,10100.0,76.1696,76.2186,76.1533,76.1615,10100.0
2013-05-09 12:30:00,93.27,93.27,93.19,93.19,5500.0,76.1615,76.1615,76.0962,76.0962,5500.0
2013-05-09 12:40:00,93.21,93.25,93.13,93.22,35200.0,76.1125,76.1451,76.0472,76.1207,35200.0
2013-05-09 12:50:00,93.17,93.34,93.16,93.34,8800.0,76.0798,76.2186,76.0717,76.2186,8800.0
2013-05-09 13:00:00,93.33,93.42,93.29,93.32,14500.0,76.2105,76.284,76.1778,76.2023,14500.0
2013-05-09 13:10:00,93.34,93.34,93.24,93.28,15100.0,76.2186,76.2186,76.137,76.1696,15100.0
2013-05-09 13:20:00,93.26,93.36,93.26,93.36,6000.0,76.1533,76.235,76.1533,76.235,6000.0
2013-05-09 13:30:00,93.39,93.56,93.39,93.52,6500.0,76.2595,76.3983,76.2595,76.3656,6500.0
2013-05-09 13:40:00,93.53,93.59,93.46,93.59,9000.0,76.3738,76.4228,76.3166,76.4228,9000.0
2013-05-09 13:50:00,93.59,93.61,93.49,93.59,6400.0,76.4228,76.4391,76.3411,76.4228,6400.0
2013-05-09 14:00:00,93.57,93.65,93.47,93.47,7700.0,76.4064,76.4718,76.3248,76.3248,7700.0
2013-05-09 14:10:00,93.47,93.66,93.47,93.65,5400.0,76.3248,76.4799,76.3248,76.4718,5400.0
2013-05-09 14:20:00,93.65,93.88,93.65,93.81,23500.0,76.4718,76.6596,76.4718,76.6024,23500.0
2013-05-09 14:30:00,93.84,93.85,93.66,93.69,33500.0,76.6269,76.6351,76.4799,76.5044,33500.0
2013-05-09 14:40:00,93.66,93.76,93.51,93.56,36900.0,76.4799,76.5616,76.3575,76.3983,36900.0
2013-05-09 14:50:00,93.55,93.56,93.19,93.19,20500.0,76.3901,76.3983,76.0962,76.0962,20500.0
2013-05-09 15:00:00,93.17,93.2,92.98,93.15,27700.0,76.0798,76.1043,75.9247,76.0635,27700.0
2013-05-09 15:10:00,93.16,93.29,93.15,93.23,39200.0,76.0717,76.1778,76.0635,76.1288,39200.0
2013-05-09 15:20:00,93.21,93.33,93.2,93.32,12200.0,76.1125,76.2105,76.1043,76.2023,12200.0
2013-05-09 15:30:00,93.31,93.41,93.27,93.28,31200.0,76.1941,76.2758,76.1615,76.1696,31200.0
2013-05-09 15:40:00,93.26,93.27,92.98,93.1,28500.0,76.1533,76.1615,75.9247,76.0227,28500.0
2013-05-09 15:50:00,93.1,93.1,92.79,92.96,88800.0,76.0227,76.0227,75.7695,75.9083,88800.0
2013-05-10 09:30:00,93.14,93.85,93.12,93.79,25500.0,76.0553,76.6351,76.039,76.5861,25500.0
2013-05-10 09:40:00,93.76,93.86,93.12,93.4,29000.0,76.5616,76.6433,76.039,76.2676,29000.0
2013-05-10 09:50:00,93.36,93.88,93.23,93.85,30100.0,76.235,76.6596,76.1288,76.6351,30100.0
2013-05-10 10:00:00,93.85,94.29,93.77,94.19,62900.0,76.6351,76.9944,76.5698,76.9127,62900.0
2013-05-10 10:10:00,94.21,94.45,94.16,94.28,29100.0,76.9291,77.125,76.8882,76.9862,29100.0
2013-05-10 10:20:00,94.3,94.3,93.85,93.9,20400.0,77.0025,77.0025,76.6351,76.6759,20400.0
2013-05-10 10:30:00,93.94,93.94,93.58,93.87,19100.0,76.7086,76.7086,76.4146,76.6514,19100.0
2013-05-10 10:40:00,93.86,94.11,93.76,94.06,24300.0,76.6433,76.8474,76.5616,76.8066,24300.0
2013-05-10 10:50:00,94.09,94.19,93.96,94.1,14000.0,76.8311,76.9127,76.7249,76.8392,14000.0
2013-05-10 11:00:00,94.11,94.37,94.01,94.3,35800.0,76.8474,77.0597,76.7657,77.0025,35800.0
2013-05-10 11:10:00,94.27,94.36,94.2,94.29,13600.0,76.978,77.0515,76.9209,76.9944,13600.0
2013-05-10 11:20:00,94.28,94.32,94.2,94.28,19400.0,76.9862,77.0189,76.9209,76.9862,19400.0
2013-05-10 11:30:00,94.29,94.37,94.22,94.28,30600.0,76.9944,77.0597,76.9372,76.9862,30600.0
2013-05-10 11:40:00,94.21,94.32,94.01,94.05,20900.0,76.9291,77.0189,76.7657,76.7984,20900.0
2013-05-10 11:50:00,94.02,94.02,93.77,93.78,6700.0,76.7739,76.7739,76.5698,76.5779,6700.0
2013-05-10 12:00:00,93.77,93.89,93.62,93.67,13500.0,76.5698,76.6678,76.4473,76.4881,13500.0
2013-05-10 12:10:00,93.67,93.89,93.67,93.75,11700.0,76.4881,76.6678,76.4881,76.5534,11700.0
2013-05-10 12:20:00,93.74,93.97,93.74,93.93,11900.0,76.5453,76.7331,76.5453,76.7004,11900.0
2013-05-10 12:30:00,93.9,93.99,93.86,93.86,8200.0,76.6759,76.7494,76.6433,76.6433,8200.0
2013-05-10 12:40:00,93.86,94.02,93.81,93.81,8800.0,76.6433,76.7739,76.6024,76.6024,8800.0
2013-05-10 12:50:00,93.79,93.86,93.7,93.75,9500.0,76.5861,76.6433,76.5126,76.5534,9500.0
2013-05-10 13:00:00,93.77,93.77,93.62,93.7,8500.0,76.5698,76.5698,76.4473,76.5126,8500.0
2013-05-10 13:10:00,93.7,93.74,93.56,93.61,8800.0,76.5126,76.5453,76.3983,76.4391,8800.0
2013-05-10 13:20:00,93.62,93.73,93.58,93.7,8700.0,76.4473,76.5371,76.4146,76.5126,8700.0
2013-05-10 13:30:00,93.74,93.74,93.49,93.49,6500.0,76.5453,76.5453,76.3411,76.3411,6500.0
2013-05-10 13:40:00,93.51,93.66,93.51,93.6,12000.0,76.3575,76.4799,76.3575,76.4309,12000.0
2013-05-10 13:50:00,93.56,93.72,93.56,93.64,16200.0,76.3983,76.5289,76.3983,76.4636,16200.0
2013-05-10 14:00:00,93.59,93.68,93.46,93.67,8800.0,76.4228,76.4963,76.3166,76.4881,8800.0
2013-05-10 14:10:00,93.67,93.68,93.42,93.49,12300.0,76.4881,76.4963,76.284,76.3411,12300.0
2013-05-10 14:20:00,93.48,93.68,93.48,93.65,44400.0,76.333,76.4963,76.333,76.4718,44400.0
2013-05-10 14:30:00,93.67,93.69,93.47,93.47,11300.0,76.4881,76.5044,76.3248,76.3248,11300.0
2013-05-10 14:40:00,93.48,93.64,93.47,93.63,12000.0,76.333,76.4636,76.3248,76.4554,12000.0
2013-05-10 14:50:00,93.62,93.68,93.6,93.65,16000.0,76.4473,76.4963,76.4309,76.4718,16000.0
2013-05-10 15:00:00,93.64,93.71,93.62,93.69,17100.0,76.4636,76.5208,76.4473,76.5044,17100.0
2013-05-10 15:10:00,93.7,93.74,93.62,93.73,20800.0,76.5126,76.5453,76.4473,76.5371,20800.0
2013-05-10 15:20:00,93.72,93.85,93.7,93.76,39000.0,76.5289,76.6351,76.5126,76.5616,39000.0
2013-05-10 15:30:00,93.77,93.84,93.69,93.7,48000.0,76.5698,76.6269,76.5044,76.5126,48000.0
2013-05-10 15:40:00,93.7,93.92,93.68,93.92,46100.0,76.5126,76.6922,76.4963,76.6922,46100.0
2013-05-10 15:50:00,93.91,94.07,93.85,94.03,75300.0,76.6841,76.8147,76.6351,76.7821,75300.0
2013-05-13 09:30:00,93.75,94.37,93.4,93.9,46100.0,76.5534,77.0597,76.2676,76.6759,46100.0
2013-05-13 09:40:00,93.98,93.98,93.62,93.62,29700.0,76.7412,76.7412,76.4473,76.4473,29700.0
2013-05-13 09:50:00,93.62,93.68,93.28,93.3,39300.0,76.4473,76.4963,76.1696,76.186,39300.0
2013-05-13 10:00:00,93.35,94.28,93.35,94.23,53600.0,76.2268,76.9862,76.2268,76.9454,53600.0
2013-05-13 10:10:00,94.24,94.24,93.69,94.05,17300.0,76.9536,76.9536,76.5044,76.7984,17300.0
2013-05-13 10:20:00,94.05,94.15,93.86,94.06,22300.0,76.7984,76.8801,76.6433,76.8066,22300.0
2013-05-13 10:30:00,94.05,94.55,93.99,94.53,69800.0,76.7984,77.2067,76.7494,77.1904,69800.0
2013-05-13 10:40:00,94.53,94.53,94.32,94.4,30400.0,77.1904,77.1904,77.0189,77.0842,30400.0
2013-05-13 10:50:00,94.39,94.47,94.24,94.33,14400.0,77.076,77.1414,76.9536,77.027,14400.0
2013-05-13 11:00:00,94.3,94.41,94.26,94.41,5600.0,77.0025,77.0924,76.9699,77.0924,5600.0
2013-05-13 11:10:00,94.38,94.5,94.32,94.36,18200.0,77.0679,77.1659,77.0189,77.0515,18200.0
2013-05-13 11:20:00,94.36,94.37,94.21,94.27,7100.0,77.0515,77.0597,76.9291,76.978,7100.0
2013-05-13 11:30:00,94.29,94.5,94.27,94.49,44100.0,76.9944,77.1659,76.978,77.1577,44100.0
2013-05-13 11:40:00,94.5,94.66,94.42,94.64,45900.0,77.1659,77.2965,77.1005,77.2802,45900.0
2013-05-13 11:50:00,94.66,94.87,94.57,94.61,20100.0,77.2965,77.468,77.223,77.2557,20100.0
2013-05-13 12:00:00,94.6,94.79,94.6,94.77,7800.0,77.2475,77.4027,77.2475,77.3863,7800.0
2013-05-13 12:10:00,94.78,94.9,94.78,94.88,22300.0,77.3945,77.4925,77.3945,77.4762,22300.0
2013-05-13 12:20:00,94.88,94.88,94.55,94.59,15100.0,77.4762,77.4762,77.2067,77.2394,15100.0
2013-05-13 12:30:00,94.57,94.82,94.57,94.68,26500.0,77.223,77.4272,77.223,77.3128,26500.0
2013-05-13 12:40:00,94.66,94.69,94.46,94.46,15600.0,77.2965,77.321,77.1332,77.1332,15600.0
2013-05-13 12:50:00,94.46,94.46,94.18,94.19,10100.0,77.1332,77.1332,76.9046,76.9127,10100.0
2013-05-13 13:00:00,94.21,94.23,94.1,94.14,14700.0,76.9291,76.9454,76.8392,76.8719,14700.0
2013-05-13 13:10:00,94.13,94.19,94.04,94.19,5500.0,76.8637,76.9127,76.7902,76.9127,5500.0
2013-05-13 13:20:00,94.18,94.19,93.98,94.02,4200.0,76.9046,76.9127,76.7412,76.7739,4200.0
2013-05-13 13:30:00,93.98,94.06,93.93,93.93,9200.0,76.7412,76.8066,76.7004,76.7004,9200.0
2013-05-13 13:40:00,93.93,93.97,93.82,93.85,11800.0,76.7004,76.7331,76.6106,76.6351,11800.0
2013-05-13 13:50:00,93.81,94.07,93.79,94.03,14000.0,76.6024,76.8147,76.5861,76.7821,14000.0
2013-05-13 14:00:00,94.03,94.16,94.0,94.02,12700.0,76.7821,76.8882,76.7576,76.7739,12700.0
2013-05-13 14:10:00,94.02,94.02,93.87,93.93,14100.0,76.7739,76.7739,76.6514,76.7004,14100.0
2013-05-13 14:20:00,93.93,94.1,93.89,94.06,8800.0,76.7004,76.8392,76.6678,76.8066,8800.0
2013-05-13 14:30:00,94.07,94.28,94.07,94.28,24600.0,76.8147,76.9862,76.8147,76.9862,24600.0
2013-05-13 14:40:00,94.26,94.27,94.09,94.13,9100.0,76.9699,76.978,76.8311,76.8637,9100.0
2013-05-13 14:50:00,94.12,94.21,94.08,94.21,14900.0,76.8556,76.9291,76.8229,76.9291,14900.0
2013-05-13 15:00:00,94.19,94.23,94.02,94.08,16700.0,76.9127,76.9454,76.7739,76.8229,16700.0
2013-05-13 15:10:00,94.08,94.09,93.89,93.96,27700.0,76.8229,76.8311,76.6678,76.7249,27700.0
2013-05-13 15:20:00,93.96,93.98,93.9,93.96,17700.0,76.7249,76.7412,76.6759,76.7249,17700.0
2013-05-13 15:30:00,93.94,94.03,93.89,94.01,22800.0,76.7086,76.7821,76.6678,76.7657,22800.0
2013-05-13 15:40:00,94.03,94.09,93.92,93.94,32800.0,76.7821,76.8311,76.6922,76.7086,32800.0
2013-05-13 15:50:00,93.93,94.02,93.9,93.98,51900.0,76.7004,76.7739,76.6759,76.7412,51900.0
2013-05-14 09:30:00,93.88,94.28,93.88,94.21,19800.0,76.6596,76.9862,76.6596,76.9291,19800.0
2013-05-14 09:40:00,94.25,94.49,94.25,94.44,38500.0,76.9617,77.1577,76.9617,77.1169,38500.0
2013-05-14 09:50:00,94.47,94.78,94.43,94.69,19600.0,77.1414,77.3945,77.1087,77.321,19600.0
2013-05-14 10:00:00,94.7,95.0,94.65,94.98,31800.0,77.3292,77.5741,77.2883,77.5578,31800.0
2013-05-14 10:10:00,94.98,95.5,94.98,95.46,40000.0,77.5578,77.9824,77.5578,77.9498,40000.0
2013-05-14 10:20:00,95.44,95.62,95.28,95.59,22000.0,77.9334,78.0804,77.8028,78.0559,22000.0
2013-05-14 10:30:00,95.61,95.84,95.55,95.76,31900.0,78.0723,78.2601,78.0233,78.1947,31900.0
2013-05-14 10:40:00,95.8,95.86,95.65,95.79,21700.0,78.2274,78.2764,78.1049,78.2192,21700.0
2013-05-14 10:50:00,95.79,95.91,95.71,95.86,15300.0,78.2192,78.3172,78.1539,78.2764,15300.0
2013-05-14 11:00:00,95.84,96.0,95.77,95.98,37000.0,78.2601,78.3907,78.2029,78.3744,37000.0
2013-05-14 11:10:00,95.98,96.23,95.94,96.14,64700.0,78.3744,78.5785,78.3417,78.505,64700.0
2013-05-14 11:20:00,96.16,96.16,95.91,96.08,30800.0,78.5214,78.5214,78.3172,78.456,30800.0
2013-05-14 11:30:00,96.08,96.28,96.07,96.25,17300.0,78.456,78.6194,78.4479,78.5949,17300.0
2013-05-14 11:40:00,96.24,96.34,96.17,96.29,16200.0,78.5867,78.6683,78.5295,78.6275,16200.0
2013-05-14 11:50:00,96.29,96.38,96.22,96.35,19100.0,78.6275,78.701,78.5704,78.6765,19100.0
2013-05-14 12:00:00,96.34,96.37,96.29,96.34,18900.0,78.6683,78.6928,78.6275,78.6683,18900.0
2013-05-14 12:10:00,96.34,96.68,96.34,96.58,20600.0,78.6683,78.946,78.6683,78.8643,20600.0
2013-05-14 12:20:00,96.56,96.56,96.43,96.47,18600.0,78.848,78.848,78.7418,78.7745,18600.0
2013-05-14 12:30:00,96.48,96.74,96.44,96.74,50000.0,78.7827,78.995,78.75,78.995,50000.0
2013-05-14 12:40:00,96.74,96.81,96.6,96.66,35200.0,78.995,79.0521,78.8807,78.9297,35200.0
2013-05-14 12:50:00,96.65,96.66,96.47,96.59,27900.0,78.9215,78.9297,78.7745,78.8725,27900.0
2013-05-14 13:00:00,96.59,96.65,96.53,96.55,28900.0,78.8725,78.9215,78.8235,78.8398,28900.0
2013-05-14 13:10:00,96.57,96.7,96.45,96.7,47200.0,78.8562,78.9623,78.7582,78.9623,47200.0
2013-05-14 13:20:00,96.7,96.79,96.6,96.79,22300.0,78.9623,79.0358,78.8807,79.0358,22300.0
2013-05-14 13:30:00,96.8,96.8,96.66,96.68,19100.0,79.044,79.044,78.9297,78.946,19100.0
2013-05-14 13:40:00,96.67,96.69,96.6,96.67,15700.0,78.9378,78.9541,78.8807,78.9378,15700.0
2013-05-14 13:50:00,96.67,96.74,96.51,96.51,44800.0,78.9378,78.995,78.8072,78.8072,44800.0
2013-05-14 14:00:00,96.54,96.55,96.3,96.51,32000.0,78.8317,78.8398,78.6357,78.8072,32000.0
2013-05-14 14:10:00,96.51,96.62,96.51,96.58,19800.0,78.8072,78.897,78.8072,78.8643,19800.0
2013-05-14 14:20:00,96.59,96.59,96.39,96.5,25500.0,78.8725,78.8725,78.7092,78.799,25500.0
2013-05-14 14:30:00,96.47,96.57,96.45,96.47,18000.0,78.7745,78.8562,78.7582,78.7745,18000.0
2013-05-14 14:40:00,96.48,96.48,96.41,96.48,30900.0,78.7827,78.7827,78.7255,78.7827,30900.0
2013-05-14 14:50:00,96.46,96.47,96.39,96.45,20400.0,78.7663,78.7745,78.7092,78.7582,20400.0
2013-05-14 15:00:00,96.42,96.55,96.41,96.46,22500.0,78.7337,78.8398,78.7255,78.7663,22500.0
2013-05-14 15:10:00,96.47,96.64,96.45,96.61,22500.0,78.7745,78.9133,78.7582,78.8888,22500.0
2013-05-14 15:20:00,96.62,96.64,96.54,96.56,36600.0,78.897,78.9133,78.8317,78.848,36600.0
2013-05-14 15:30:00,96.57,96.7,96.5,96.64,40000.0,78.8562,78.9623,78.799,78.9133,40000.0
2013-05-14 15:40:00,96.64,96.74,96.56,96.73,52200.0,78.9133,78.995,78.848,78.9868,52200.0
2013-05-14 15:50:00,96.7,96.71,96.53,96.69,91800.0,78.9623,78.9705,78.8235,78.9541,91800.0
2013-05-15 09:30:00,96.22,96.28,95.68,95.86,51000.0,78.5704,78.6194,78.1294,78.2764,51000.0
2013-05-15 09:40:00,95.84,95.86,95.41,95.77,29900.0,78.2601,78.2764,77.9089,78.2029,29900.0
2013-05-15 09:50:00,95.76,96.03,95.64,95.99,23400.0,78.1947,78.4152,78.0967,78.3825,23400.0
2013-05-15 10:00:00,95.96,96.17,95.91,95.95,18000.0,78.3581,78.5295,78.3172,78.3499,18000.0
2013-05-15 10:10:00,95.95,96.41,95.89,96.4,51000.0,78.3499,78.7255,78.3009,78.7173,51000.0
2013-05-15 10:20:00,96.4,96.49,96.31,96.42,17000.0,78.7173,78.7908,78.6439,78.7337,17000.0
2013-05-15 10:30:00,96.42,96.74,96.42,96.73,34900.0,78.7337,78.995,78.7337,78.9868,34900.0
2013-05-15 10:40:00,96.73,96.73,96.29,96.53,29200.0,78.9868,78.9868,78.6275,78.8235,29200.0
2013-05-15 10:50:00,96.55,96.77,96.52,96.73,37300.0,78.8398,79.0195,78.8153,78.9868,37300.0
2013-05-15 11:00:00,96.74,96.94,96.74,96.83,30400.0,78.995,79.1583,78.995,79.0685,30400.0
2013-05-15 11:10:00,96.84,97.0,96.77,96.95,15500.0,79.0766,79.2073,79.0195,79.1665,15500.0
2013-05-15 11:20:00,96.93,97.0,96.8,96.83,11400.0,79.1501,79.2073,79.044,79.0685,11400.0
2013-05-15 11:30:00,96.84,96.96,96.74,96.96,22100.0,79.0766,79.1746,78.995,79.1746,22100.0
2013-05-15 11:40:00,96.95,97.02,96.88,96.99,23100.0,79.1665,79.2236,79.1093,79.1991,23100.0
2013-05-15 11:50:00,96.98,97.2,96.98,97.18,17400.0,79.191,79.3706,79.191,79.3543,17400.0
2013-05-15 12:00:00,97.21,97.5,97.17,97.47,16700.0,79.3788,79.6156,79.3461,79.5911,16700.0
2013-05-15 12:10:00,97.46,97.54,97.37,97.49,18900.0,79.5829,79.6482,79.5094,79.6074,18900.0
2013-05-15 12:20:00,97.48,97.5,97.34,97.44,16300.0,79.5992,79.6156,79.4849,79.5666,16300.0
2013-05-15 12:30:00,97.5,97.68,97.49,97.68,17500.0,79.6156,79.7626,79.6074,79.7626,17500.0
2013-05-15 12:40:00,97.69,97.75,97.59,97.68,14400.0,79.7707,79.8197,79.6891,79.7626,14400.0
2013-05-15 12:50:00,97.65,97.74,97.62,97.74,24900.0,79.7381,79.8115,79.7136,79.8115,24900.0
2013-05-15 13:00:00,97.73,97.73,97.65,97.71,29300.0,79.8034,79.8034,79.7381,79.787,29300.0
2013-05-15 13:10:00,97.71,97.92,97.68,97.92,30100.0,79.787,79.9585,79.7626,79.9585,30100.0
2013-05-15 13:20:00,97.92,97.95,97.87,97.89,25600.0,79.9585,79.983,79.9177,79.934,25600.0
2013-05-15 13:30:00,97.88,97.88,97.63,97.65,36400.0,79.9259,79.9259,79.7217,79.7381,36400.0
2013-05-15 13:40:00,97.62,97.63,97.46,97.63,31400.0,79.7136,79.7217,79.5829,79.7217,31400.0
2013-05-15 13:50:00,97.67,97.77,97.63,97.75,22800.0,79.7544,79.836,79.7217,79.8197,22800.0
2013-05-15 14:00:00,97.74,97.78,97.66,97.67,26800.0,79.8115,79.8442,79.7462,79.7544,26800.0
2013-05-15 14:10:00,97.68,97.83,97.67,97.75,36200.0,79.7626,79.885,79.7544,79.8197,36200.0
2013-05-15 14:20:00,97.75,97.78,97.58,97.7,40800.0,79.8197,79.8442,79.6809,79.7789,40800.0
2013-05-15 14:30:00,97.69,97.72,97.58,97.59,26100.0,79.7707,79.7952,79.6809,79.6891,26100.0
2013-05-15 14:40:00,97.59,97.66,97.44,97.6,57500.0,79.6891,79.7462,79.5666,79.6972,57500.0
2013-05-15 14:50:00,97.6,97.64,97.52,97.64,80900.0,79.6972,79.7299,79.6319,79.7299,80900.0
2013-05-15 15:00:00,97.63,97.77,97.58,97.74,43800.0,79.7217,79.836,79.6809,79.8115,43800.0
2013-05-15 15:10:00,97.75,97.84,97.67,97.72,53700.0,79.8197,79.8932,79.7544,79.7952,53700.0
2013-05-15 15:20:00,97.71,97.77,97.64,97.73,45200.0,79.787,79.836,79.7299,79.8034,45200.0
2013-05-15 15:30:00,97.73,97.92,97.73,97.91,51300.0,79.8034,79.9585,79.8034,79.9504,51300.0
2013-05-15 15:40:00,97.91,97.95,97.82,97.82,58600.0,79.9504,79.983,79.8769,79.8769,58600.0
2013-05-15 15:50:00,97.83,97.88,97.71,97.83,119900.0,79.885,79.9259,79.787,79.885,119900.0
2013-05-16 09:30:00,97.42,97.43,96.93,97.41,40800.0,79.5502,79.5584,79.1501,79.5421,40800.0
2013-05-16 09:40:00,97.38,97.86,97.28,97.65,21000.0,79.5176,79.9095,79.4359,79.7381,21000.0
2013-05-16 09:50:00,97.61,97.93,97.48,97.59,17000.0,79.7054,79.9667,79.5992,79.6891,17000.0
2013-05-16 10:00:00,97.56,97.64,97.23,97.38,46200.0,79.6646,79.7299,79.3951,79.5176,46200.0
2013-05-16 10:10:00,97.37,97.56,97.19,97.48,20300.0,79.5094,79.6646,79.3624,79.5992,20300.0
2013-05-16 10:20:00,97.48,97.69,97.41,97.46,12400.0,79.5992,79.7707,79.5421,79.5829,12400.0
2013-05-16 10:30:00,97.47,97.82,97.28,97.73,17800.0,79.5911,79.8769,79.4359,79.8034,17800.0
2013-05-16 10:40:00,97.68,97.72,97.44,97.56,15900.0,79.7626,79.7952,79.5666,79.6646,15900.0
2013-05-16 10:50:00,97.56,97.74,97.43,97.52,16000.0,79.6646,79.8115,79.5584,79.6319,16000.0
2013-05-16 11:00:00,97.54,97.76,97.51,97.62,14900.0,79.6482,79.8279,79.6237,79.7136,14900.0
2013-05-16 11:10:00,97.66,97.87,97.65,97.75,15800.0,79.7462,79.9177,79.7381,79.8197,15800.0
2013-05-16 11:20:00,97.76,97.91,97.73,97.84,19200.0,79.8279,79.9504,79.8034,79.8932,19200.0
2013-05-16 11:30:00,97.83,97.98,97.8,97.86,45000.0,79.885,80.0075,79.8605,79.9095,45000.0
2013-05-16 11:40:00,97.87,97.9,97.58,97.69,21100.0,79.9177,79.9422,79.6809,79.7707,21100.0
2013-05-16 11:50:00,97.64,97.73,97.56,97.62,21100.0,79.7299,79.8034,79.6646,79.7136,21100.0
2013-05-16 12:00:00,97.61,97.66,97.51,97.66,11000.0,79.7054,79.7462,79.6237,79.7462,11000.0
2013-05-16 12:10:00,97.68,97.68,97.48,97.53,9900.0,79.7626,79.7626,79.5992,79.6401,9900.0
2013-05-16 12:20:00,97.47,97.56,97.39,97.5,21000.0,79.5911,79.6646,79.5257,79.6156,21000.0
2013-05-16 12:30:00,97.5,97.56,97.35,97.35,11300.0,79.6156,79.6646,79.4931,79.4931,11300.0
2013-05-16 12:40:00,97.31,97.41,97.22,97.32,16900.0,79.4604,79.5421,79.3869,79.4686,16900.0
2013-05-16 12:50:00,97.33,97.46,97.25,97.46,56100.0,79.4768,79.5829,79.4114,79.5829,56100.0
2013-05-16 13:00:00,97.46,97.55,97.42,97.55,12600.0,79.5829,79.6564,79.5502,79.6564,12600.0
2013-05-16 13:10:00,97.55,97.67,97.53,97.55,13400.0,79.6564,79.7544,79.6401,79.6564,13400.0
2013-05-16 13:20:00,97.56,97.59,97.5,97.59,14000.0,79.6646,79.6891,79.6156,79.6891,14000.0
2013-05-16 13:30:00,97.57,97.61,97.46,97.46,11500.0,79.6727,79.7054,79.5829,79.5829,11500.0
2013-05-16 13:40:00,97.46,97.59,97.46,97.58,14800.0,79.5829,79.6891,79.5829,79.6809,14800.0
2013-05-16 13:50:00,97.58,97.62,97.5,97.62,10300.0,79.6809,79.7136,79.6156,79.7136,10300.0
2013-05-16 14:00:00,97.61,97.91,97.61,97.91,28000.0,79.7054,79.9504,79.7054,79.9504,28000.0
2013-05-16 14:10:00,97.91,98.15,97.91,98.05,46100.0,79.9504,80.1463,79.9504,80.0647,46100.0
2013-05-16 14:20:00,98.03,98.07,98.0,98.03,29900.0,80.0484,80.081,80.0239,80.0484,29900.0
2013-05-16 14:30:00,98.05,98.06,97.99,98.05,29400.0,80.0647,80.0728,80.0157,80.0647,29400.0
2013-05-16 14:40:00,98.05,98.08,97.93,97.94,68100.0,80.0647,80.0892,79.9667,79.9749,68100.0
2013-05-16 14:50:00,97.96,98.0,97.82,97.82,36900.0,79.9912,80.0239,79.8769,79.8769,36900.0
2013-05-16 15:00:00,97.83,97.96,97.8,97.9,75400.0,79.885,79.9912,79.8605,79.9422,75400.0
2013-05-16 15:10:00,97.91,97.91,97.74,97.79,96300.0,79.9504,79.9504,79.8115,79.8524,96300.0
2013-05-16 15:20:00,97.79,97.86,97.73,97.78,84400.0,79.8524,79.9095,79.8034,79.8442,84400.0
2013-05-16 15:30:00,97.76,97.78,97.43,97.5,62800.0,79.8279,79.8442,79.5584,79.6156,62800.0
2013-05-16 15:40:00,97.5,97.63,97.49,97.59,83900.0,79.6156,79.7217,79.6074,79.6891,83900.0
2013-05-16 15:50:00,97.58,97.83,97.51,97.6,144100.0,79.6809,79.885,79.6237,79.6972,144100.0
2013-05-17 09:30:00,98.26,98.93,98.03,98.85,93800.0,80.2362,80.7833,80.0484,80.7179,93800.0
2013-05-17 09:40:00,98.85,98.98,98.71,98.95,14500.0,80.7179,80.8241,80.6036,80.7996,14500.0
2013-05-17 09:50:00,98.93,99.47,98.83,99.2,56000.0,80.7833,81.2242,80.7016,81.0037,56000.0
2013-05-17 10:00:00,99.23,99.55,99.1,99.34,41500.0,81.0282,81.2895,80.9221,81.1181,41500.0
2013-05-17 10:10:00,99.34,99.43,99.0,99.42,41700.0,81.1181,81.1915,80.8404,81.1834,41700.0
2013-05-17 10:20:00,99.42,99.6,98.96,99.04,98100.0,81.1834,81.3304,80.8078,80.8731,98100.0
2013-05-17 10:30:00,99.08,99.14,98.92,99.01,24600.0,80.9057,80.9547,80.7751,80.8486,24600.0
2013-05-17 10:40:00,99.02,99.09,98.74,98.8,54200.0,80.8568,80.9139,80.6281,80.6771,54200.0
2013-05-17 10:50:00,98.8,98.88,98.68,98.76,24700.0,80.6771,80.7424,80.5791,80.6444,24700.0
2013-05-17 11:00:00,98.83,98.97,98.77,98.89,27300.0,80.7016,80.8159,80.6526,80.7506,27300.0
2013-05-17 11:10:00,98.93,99.09,98.78,99.09,22600.0,80.7833,80.9139,80.6608,80.9139,22600.0
2013-05-17 11:20:00,99.11,99.38,99.09,99.19,27800.0,80.9302,81.1507,80.9139,80.9956,27800.0
2013-05-17 11:30:00,99.19,99.25,99.12,99.16,50400.0,80.9956,81.0446,80.9384,80.9711,50400.0
2013-05-17 11:40:00,99.15,99.19,99.08,99.12,31500.0,80.9629,80.9956,80.9057,80.9384,31500.0
2013-05-17 11:50:00,99.14,99.4,99.14,99.4,21500.0,80.9547,81.1671,80.9547,81.1671,21500.0
2013-05-17 12:00:00,99.4,99.45,99.17,99.17,20900.0,81.1671,81.2079,80.9792,80.9792,20900.0
2013-05-17 12:10:00,99.18,99.47,99.17,99.41,11900.0,80.9874,81.2242,80.9792,81.1752,11900.0
2013-05-17 12:20:00,99.45,99.56,99.35,99.56,17200.0,81.2079,81.2977,81.1262,81.2977,17200.0
2013-05-17 12:30:00,99.54,99.62,99.49,99.49,22200.0,81.2814,81.3467,81.2405,81.2405,22200.0
2013-05-17 12:40:00,99.51,99.69,99.51,99.68,20100.0,81.2569,81.4039,81.2569,81.3957,20100.0
2013-05-17 12:50:00,99.69,99.69,99.56,99.58,44900.0,81.4039,81.4039,81.2977,81.314,44900.0
2013-05-17 13:00:00,99.59,99.6,99.23,99.29,27100.0,81.3222,81.3304,81.0282,81.0772,27100.0
2013-05-17 13:10:00,99.24,99.29,99.11,99.2,20200.0,81.0364,81.0772,80.9302,81.0037,20200.0
2013-05-17 13:20:00,99.2,99.41,99.17,99.36,23800.0,81.0037,81.1752,80.9792,81.1344,23800.0
2013-05-17 13:30:00,99.34,99.47,99.34,99.47,7000.0,81.1181,81.2242,81.1181,81.2242,7000.0
2013-05-17 13:40:00,99.48,99.5,99.3,99.3,10600.0,81.2324,81.2487,81.0854,81.0854,10600.0
2013-05-17 13:50:00,99.29,99.29,99.11,99.16,6600.0,81.0772,81.0772,80.9302,80.9711,6600.0
2013-05-17 14:00:00,99.16,99.19,99.0,99.0,11700.0,80.9711,80.9956,80.8404,80.8404,11700.0
2013-05-17 14:10:00,98.95,99.19,98.95,99.08,19700.0,80.7996,80.9956,80.7996,80.9057,19700.0
2013-05-17 14:20:00,99.09,99.38,99.03,99.38,27900.0,80.9139,81.1507,80.8649,81.1507,27900.0
2013-05-17 14:30:00,99.34,99.64,99.34,99.62,23400.0,81.1181,81.363,81.1181,81.3467,23400.0
2013-05-17 14:40:00,99.61,99.69,99.51,99.69,15900.0,81.3385,81.4039,81.2569,81.4039,15900.0
2013-05-17 14:50:00,99.65,99.69,99.59,99.61,28700.0,81.3712,81.4039,81.3222,81.3385,28700.0
2013-05-17 15:00:00,99.6,99.61,99.51,99.54,16000.0,81.3304,81.3385,81.2569,81.2814,16000.0
2013-05-17 15:10:00,99.52,99.59,99.46,99.54,25300.0,81.265,81.3222,81.216,81.2814,25300.0
2013-05-17 15:20:00,99.55,99.63,99.48,99.63,27900.0,81.2895,81.3549,81.2324,81.3549,27900.0
2013-05-17 15:30:00,99.62,99.66,99.59,99.59,29800.0,81.3467,81.3794,81.3222,81.3222,29800.0
2013-05-17 15:40:00,99.59,99.69,99.52,99.67,60500.0,81.3222,81.4039,81.265,81.3875,60500.0
2013-05-17 15:50:00,99.68,99.99,99.6,99.98,265500.0,81.3957,81.6488,81.3304,81.6407,265500.0
2013-05-20 09:30:00,99.5,99.81,99.27,99.81,40500.0,81.2487,81.5018,81.0609,81.5018,40500.0
2013-05-20 09:40:00,99.78,99.98,99.66,99.77,17800.0,81.4773,81.6407,81.3794,81.4692,17800.0
2013-05-20 09:50:00,99.77,100.24,99.65,100.22,32200.0,81.4692,81.853,81.3712,81.8366,32200.0
2013-05-20 10:00:00,100.22,100.34,100.06,100.14,15900.0,81.8366,81.9346,81.706,81.7713,15900.0
2013-05-20 10:10:00,100.15,100.2,100.06,100.11,9100.0,81.7795,81.8203,81.706,81.7468,9100.0
2013-05-20 10:20:00,100.1,100.26,100.03,100.25,10300.0,81.7387,81.8693,81.6815,81.8611,10300.0
2013-05-20 10:30:00,100.2,100.2,100.02,100.1,16900.0,81.8203,81.8203,81.6733,81.7387,16900.0
2013-05-20 10:40:00,100.1,100.51,100.1,100.41,10300.0,81.7387,82.0734,81.7387,81.9918,10300.0
2013-05-20 10:50:00,100.42,100.48,100.22,100.28,27000.0,82.0,82.0489,81.8366,81.8856,27000.0
2013-05-20 11:00:00,100.31,100.67,100.31,100.67,18600.0,81.9101,82.2041,81.9101,82.2041,18600.0
2013-05-20 11:10:00,100.67,100.88,100.65,100.88,10900.0,82.2041,82.3756,82.1878,82.3756,10900.0
2013-05-20 11:20:00,100.84,100.86,100.68,100.71,16900.0,82.3429,82.3592,82.2123,82.2368,16900.0
2013-05-20 11:30:00,100.74,100.84,100.64,100.83,17000.0,82.2613,82.3429,82.1796,82.3347,17000.0
2013-05-20 11:40:00,100.83,101.0,100.82,100.99,12100.0,82.3347,82.4736,82.3266,82.4654,12100.0
2013-05-20 11:50:00,100.94,101.14,100.93,101.1,14100.0,82.4246,82.5879,82.4164,82.5552,14100.0
2013-05-20 12:00:00,101.14,101.19,101.06,101.19,11500.0,82.5879,82.6287,82.5226,82.6287,11500.0
2013-05-20 12:10:00,101.14,101.21,100.92,100.92,19100.0,82.5879,82.645,82.4082,82.4082,19100.0
2013-05-20 12:20:00,100.92,101.01,100.86,100.9,10800.0,82.4082,82.4817,82.3592,82.3919,10800.0
2013-05-20 12:30:00,100.91,100.97,100.8,100.9,16700.0,82.4001,82.4491,82.3103,82.3919,16700.0
2013-05-20 12:40:00,100.89,101.06,100.89,101.02,17700.0,82.3837,82.5226,82.3837,82.4899,17700.0
2013-05-20 12:50:00,101.01,101.02,100.92,100.97,14500.0,82.4817,82.4899,82.4082,82.4491,14500.0
2013-05-20 13:00:00,100.98,101.03,100.93,101.0,7900.0,82.4572,82.4981,82.4164,82.4736,7900.0
2013-05-20 13:10:00,101.0,101.02,100.8,100.8,20200.0,82.4736,82.4899,82.3103,82.3103,20200.0
2013-05-20 13:20:00,100.82,100.89,100.73,100.83,6700.0,82.3266,82.3837,82.2531,82.3347,6700.0
2013-05-20 13:30:00,100.79,100.83,100.74,100.79,6000.0,82.3021,82.3347,82.2613,82.3021,6000.0
2013-05-20 13:40:00,100.75,100.78,100.56,100.78,7900.0,82.2694,82.2939,82.1143,82.2939,7900.0
2013-05-20 13:50:00,100.77,100.91,100.67,100.8,7500.0,82.2858,82.4001,82.2041,82.3103,7500.0
2013-05-20 14:00:00,100.78,100.78,100.55,100.76,11200.0,82.2939,82.2939,82.1061,82.2776,11200.0
2013-05-20 14:10:00,100.73,100.82,100.71,100.81,9100.0,82.2531,82.3266,82.2368,82.3184,9100.0
2013-05-20 14:20:00,100.82,101.0,100.75,100.79,25900.0,82.3266,82.4736,82.2694,82.3021,25900.0
2013-05-20 14:30:00,100.8,100.86,100.56,100.64,18200.0,82.3103,82.3592,82.1143,82.1796,18200.0
2013-05-20 14:40:00,100.66,100.66,100.51,100.6,11200.0,82.1959,82.1959,82.0734,82.1469,11200.0
2013-05-20 14:50:00,100.67,100.73,100.57,100.64,8100.0,82.2041,82.2531,82.1224,82.1796,8100.0
2013-05-20 15:00:00,100.65,100.69,100.46,100.6,17700.0,82.1878,82.2204,82.0326,82.1469,17700.0
2013-05-20 15:10:00,100.61,100.75,100.54,100.71,26500.0,82.1551,82.2694,82.0979,82.2368,26500.0
2013-05-20 15:20:00,100.71,100.71,100.52,100.71,28000.0,82.2368,82.2368,82.0816,82.2368,28000.0
2013-05-20 15:30:00,100.71,100.76,100.62,100.62,21800.0,82.2368,82.2776,82.1633,82.1633,21800.0
2013-05-20 15:40:00,100.64,100.78,100.52,100.57,25000.0,82.1796,82.2939,82.0816,82.1224,25000.0
2013-05-20 15:50:00,100.52,100.63,100.42,100.57,53700.0,82.0816,82.1714,82.0,82.1224,53700.0
2013-05-21 09:30:00,100.47,100.78,100.31,100.64,55000.0,82.0408,82.2939,81.9101,82.1796,55000.0
2013-05-21 09:40:00,100.61,100.65,100.17,100.31,48500.0,82.1551,82.1878,81.7958,81.9101,48500.0
2013-05-21 09:50:00,100.25,100.58,100.25,100.49,19200.0,81.8611,82.1306,81.8611,82.0571,19200.0
2013-05-21 10:00:00,100.46,100.49,100.28,100.29,53800.0,82.0326,82.0571,81.8856,81.8938,53800.0
2013-05-21 10:10:00,100.28,100.47,100.19,100.47,32400.0,81.8856,82.0408,81.8121,82.0408,32400.0
2013-05-21 10:20:00,100.44,100.44,100.17,100.26,22900.0,82.0163,82.0163,81.7958,81.8693,22900.0
2013-05-21 10:30:00,100.28,100.28,99.93,99.99,25000.0,81.8856,81.8856,81.5998,81.6488,25000.0
2013-05-21 10:40:00,99.97,100.02,99.87,100.01,21500.0,81.6325,81.6733,81.5508,81.6652,21500.0
2013-05-21 10:50:00,99.99,100.01,99.82,99.82,38000.0,81.6488,81.6652,81.51,81.51,38000.0
2013-05-21 11:00:00,99.84,99.92,99.8,99.82,21900.0,81.5263,81.5917,81.4937,81.51,21900.0
2013-05-21 11:10:00,99.83,100.0,99.75,99.98,13300.0,81.5182,81.657,81.4529,81.6407,13300.0
2013-05-21 11:20:00,99.98,100.0,99.88,100.0,6300.0,81.6407,81.657,81.559,81.657,6300.0
2013-05-21 11:30:00,100.0,100.14,99.98,100.14,50100.0,81.657,81.7713,81.6407,81.7713,50100.0
2013-05-21 11:40:00,100.14,100.28,100.12,100.27,10800.0,81.7713,81.8856,81.755,81.8775,10800.0
2013-05-21 11:50:00,100.27,100.35,100.26,100.35,11800.0,81.8775,81.9428,81.8693,81.9428,11800.0
2013-05-21 12:00:00,100.36,100.57,100.35,100.52,8300.0,81.951,82.1224,81.9428,82.0816,8300.0
2013-05-21 12:10:00,100.54,100.64,100.51,100.58,10000.0,82.0979,82.1796,82.0734,82.1306,10000.0
2013-05-21 12:20:00,100.59,100.62,100.56,100.61,14200.0,82.1388,82.1633,82.1143,82.1551,14200.0
2013-05-21 12:30:00,100.62,100.78,100.62,100.66,11900.0,82.1633,82.2939,82.1633,82.1959,11900.0
2013-05-21 12:40:00,100.68,100.84,100.68,100.81,17300.0,82.2123,82.3429,82.2123,82.3184,17300.0
2013-05-21 12:50:00,100.82,100.93,100.81,100.87,9200.0,82.3266,82.4164,82.3184,82.3674,9200.0
2013-05-21 13:00:00,100.87,101.0,100.85,100.93,21600.0,82.3674,82.4736,82.3511,82.4164,21600.0
2013-05-21 13:10:00,100.93,100.93,100.84,100.91,13000.0,82.4164,82.4164,82.3429,82.4001,13000.0
2013-05-21 13:20:00,100.92,100.95,100.87,100.93,7300.0,82.4082,82.4327,82.3674,82.4164,7300.0
2013-05-21 13:30:00,100.94,100.95,100.89,100.89,7800.0,82.4246,82.4327,82.3837,82.3837,7800.0
2013-05-21 13:40:00,100.88,100.91,100.85,100.85,10100.0,82.3756,82.4001,82.3511,82.3511,10100.0
2013-05-21 13:50:00,100.87,100.97,100.87,100.96,16900.0,82.3674,82.4491,82.3674,82.4409,16900.0
2013-05-21 14:00:00,100.95,101.09,100.95,101.07,15100.0,82.4327,82.5471,82.4327,82.5307,15100.0
2013-05-21 14:10:00,101.07,101.18,101.07,101.17,11200.0,82.5307,82.6205,82.5307,82.6124,11200.0
2013-05-21 14:20:00,101.15,101.17,101.07,101.08,13600.0,82.596,82.6124,82.5307,82.5389,13600.0
2013-05-21 14:30:00,101.05,101.12,101.01,101.07,21500.0,82.5144,82.5716,82.4817,82.5307,21500.0
2013-05-21 14:40:00,101.07,101.09,100.95,101.0,26200.0,82.5307,82.5471,82.4327,82.4736,26200.0
2013-05-21 14:50:00,100.99,100.99,100.9,100.93,13300.0,82.4654,82.4654,82.3919,82.4164,13300.0
2013-05-21 15:00:00,100.96,101.02,100.83,100.91,21800.0,82.4409,82.4899,82.3347,82.4001,21800.0
2013-05-21 15:10:00,100.92,101.0,100.9,100.96,57600.0,82.4082,82.4736,82.3919,82.4409,57600.0
2013-05-21 15:20:00,100.97,101.06,100.97,101.05,51800.0,82.4491,82.5226,82.4491,82.5144,51800.0
2013-05-21 15:30:00,101.05,101.18,101.03,101.16,74300.0,82.5144,82.6205,82.4981,82.6042,74300.0
2013-05-21 15:40:00,101.18,101.2,100.96,100.98,80900.0,82.6205,82.6369,82.4409,82.4572,80900.0
2013-05-21 15:50:00,100.98,100.99,100.85,100.95,111000.0,82.4572,82.4654,82.3511,82.4327,111000.0
2013-05-22 09:30:00,101.02,101.28,100.92,101.07,18800.0,82.4899,82.7022,82.4082,82.5307,18800.0
2013-05-22 09:40:00,101.13,101.24,100.59,101.06,14100.0,82.5797,82.6695,82.1388,82.5226,14100.0
2013-05-22 09:50:00,101.07,101.12,100.83,100.91,8800.0,82.5307,82.5716,82.3347,82.4001,8800.0
2013-05-22 10:00:00,100.99,101.47,100.9,101.38,19700.0,82.4654,82.8574,82.3919,82.7839,19700.0
2013-05-22 10:10:00,101.44,101.8,101.43,101.5,11800.0,82.8329,83.1268,82.8247,82.8818,11800.0
2013-05-22 10:20:00,101.55,101.77,101.42,101.76,8500.0,82.9227,83.1023,82.8165,83.0942,8500.0
2013-05-22 10:30:00,101.74,101.88,100.92,101.1,32100.0,83.0778,83.1921,82.4082,82.5552,32100.0
2013-05-22 10:40:00,101.09,101.53,101.04,101.2,11100.0,82.5471,82.9063,82.5062,82.6369,11100.0
2013-05-22 10:50:00,101.2,101.32,100.86,101.05,19100.0,82.6369,82.7349,82.3592,82.5144,19100.0
2013-05-22 11:00:00,101.14,101.22,100.96,101.15,9700.0,82.5879,82.6532,82.4409,82.596,9700.0
2013-05-22 11:10:00,101.12,101.35,101.07,101.15,16500.0,82.5716,82.7594,82.5307,82.596,16500.0
2013-05-22 11:20:00,101.21,101.42,101.21,101.42,8500.0,82.645,82.8165,82.645,82.8165,8500.0
2013-05-22 11:30:00,101.38,101.48,101.19,101.27,9400.0,82.7839,82.8655,82.6287,82.694,9400.0
2013-05-22 11:40:00,101.22,101.62,101.22,101.5,7200.0,82.6532,82.9798,82.6532,82.8818,7200.0
2013-05-22 11:50:00,101.48,101.48,101.33,101.33,9000.0,82.8655,82.8655,82.743,82.743,9000.0
2013-05-22 12:00:00,101.35,101.49,101.35,101.48,8600.0,82.7594,82.8737,82.7594,82.8655,8600.0
2013-05-22 12:10:00,101.44,101.45,101.15,101.45,7100.0,82.8329,82.841,82.596,82.841,7100.0
2013-05-22 12:20:00,101.42,101.53,101.15,101.15,9100.0,82.8165,82.9063,82.596,82.596,9100.0
2013-05-22 12:30:00,101.12,101.2,100.95,101.2,10500.0,82.5716,82.6369,82.4327,82.6369,10500.0
2013-05-22 12:40:00,101.21,101.28,101.07,101.08,9800.0,82.645,82.7022,82.5307,82.5389,9800.0
2013-05-22 12:50:00,101.11,101.37,101.11,101.36,7100.0,82.5634,82.7757,82.5634,82.7675,7100.0
2013-05-22 13:00:00,101.35,101.39,101.18,101.28,7900.0,82.7594,82.792,82.6205,82.7022,7900.0
2013-05-22 13:10:00,101.29,101.3,101.0,101.02,11500.0,82.7104,82.7185,82.4736,82.4899,11500.0
2013-05-22 13:20:00,101.0,101.07,100.74,100.85,7400.0,82.4736,82.5307,82.2613,82.3511,7400.0
2013-05-22 13:30:00,100.81,100.87,100.66,100.81,13200.0,82.3184,82.3674,82.1959,82.3184,13200.0
2013-05-22 13:40:00,100.8,100.88,100.55,100.76,18600.0,82.3103,82.3756,82.1061,82.2776,18600.0
2013-05-22 13:50:00,100.72,100.88,100.63,100.8,6600.0,82.2449,82.3756,82.1714,82.3103,6600.0
2013-05-22 14:00:00,100.85,101.04,100.07,100.4,25500.0,82.3511,82.5062,81.7142,81.9836,25500.0
2013-05-22 14:10:00,100.35,100.37,100.06,100.22,16500.0,81.9428,81.9591,81.706,81.8366,16500.0
2013-05-22 14:20:00,100.23,100.27,100.05,100.17,26100.0,81.8448,81.8775,81.6978,81.7958,26100.0
2013-05-22 14:30:00,100.15,100.23,99.85,99.95,24500.0,81.7795,81.8448,81.5345,81.6162,24500.0
2013-05-22 14:40:00,99.96,99.96,99.79,99.94,43000.0,81.6243,81.6243,81.4855,81.608,43000.0
2013-05-22 14:50:00,99.98,100.17,99.87,100.14,12100.0,81.6407,81.7958,81.5508,81.7713,12100.0
2013-05-22 15:00:00,100.13,100.13,99.76,99.91,26700.0,81.7631,81.7631,81.461,81.5835,26700.0
2013-05-22 15:10:00,99.9,99.98,99.65,99.65,16400.0,81.5753,81.6407,81.3712,81.3712,16400.0
2013-05-22 15:20:00,99.63,99.63,99.31,99.31,36700.0,81.3549,81.3549,81.0936,81.0936,36700.0
2013-05-22 15:30:00,99.31,99.46,99.24,99.44,35200.0,81.0936,81.216,81.0364,81.1997,35200.0
2013-05-22 15:40:00,99.4,99.71,99.37,99.63,34400.0,81.1671,81.4202,81.1426,81.3549,34400.0
2013-05-22 15:50:00,99.63,99.87,99.57,99.63,89200.0,81.3549,81.5508,81.3059,81.3549,89200.0
2013-05-23 09:30:00,98.64,99.06,98.58,98.97,70100.0,80.5465,80.8894,80.4975,80.8159,70100.0
2013-05-23 09:40:00,98.91,99.22,98.27,98.34,78600.0,80.7669,81.0201,80.2443,80.3015,78600.0
2013-05-23 09:50:00,98.35,98.89,97.91,98.65,51100.0,80.3097,80.7506,79.9504,80.5546,51100.0
2013-05-23 10:00:00,98.63,98.66,98.25,98.59,53300.0,80.5383,80.5628,80.228,80.5056,53300.0
2013-05-23 10:10:00,98.61,98.94,98.52,98.61,24800.0,80.522,80.7914,80.4485,80.522,24800.0
2013-05-23 10:20:00,98.59,98.94,98.45,98.53,19300.0,80.5056,80.7914,80.3913,80.4566,19300.0
2013-05-23 10:30:00,98.57,98.61,98.32,98.42,19700.0,80.4893,80.522,80.2852,80.3668,19700.0
2013-05-23 10:40:00,98.42,98.46,98.1,98.11,13100.0,80.3668,80.3995,80.1055,80.1137,13100.0
2013-05-23 10:50:00,98.23,98.59,98.21,98.37,10700.0,80.2117,80.5056,80.1953,80.326,10700.0
2013-05-23 11:00:00,98.39,98.73,98.37,98.68,8700.0,80.3423,80.62,80.326,80.5791,8700.0
2013-05-23 11:10:00,98.71,98.83,98.55,98.63,28400.0,80.6036,80.7016,80.473,80.5383,28400.0
2013-05-23 11:20:00,98.7,98.84,98.58,98.78,13300.0,80.5955,80.7098,80.4975,80.6608,13300.0
2013-05-23 11:30:00,98.72,99.06,98.72,99.04,7100.0,80.6118,80.8894,80.6118,80.8731,7100.0
2013-05-23 11:40:00,99.04,99.12,98.91,99.12,8000.0,80.8731,80.9384,80.7669,80.9384,8000.0
2013-05-23 11:50:00,99.2,99.3,99.12,99.27,7300.0,81.0037,81.0854,80.9384,81.0609,7300.0
2013-05-23 12:00:00,99.27,99.46,99.24,99.37,15100.0,81.0609,81.216,81.0364,81.1426,15100.0
2013-05-23 12:10:00,99.41,99.58,99.3,99.41,7900.0,81.1752,81.314,81.0854,81.1752,7900.0
2013-05-23 12:20:00,99.44,99.51,99.23,99.23,5100.0,81.1997,81.2569,81.0282,81.0282,5100.0
2013-05-23 12:30:00,99.22,99.29,98.9,98.93,12700.0,81.0201,81.0772,80.7588,80.7833,12700.0
2013-05-23 12:40:00,98.91,99.18,98.89,99.14,6600.0,80.7669,80.9874,80.7506,80.9547,6600.0
2013-05-23 12:50:00,99.14,99.19,99.02,99.03,11100.0,80.9547,80.9956,80.8568,80.8649,11100.0
2013-05-23 13:00:00,99.0,99.12,98.9,99.01,13900.0,80.8404,80.9384,80.7588,80.8486,13900.0
2013-05-23 13:10:00,98.98,99.11,98.95,99.07,11900.0,80.8241,80.9302,80.7996,80.8976,11900.0
2013-05-23 13:20:00,99.02,99.12,98.87,98.91,7000.0,80.8568,80.9384,80.7343,80.7669,7000.0
2013-05-23 13:30:00,98.99,99.14,98.92,99.13,11700.0,80.8323,80.9547,80.7751,80.9466,11700.0
2013-05-23 13:40:00,99.14,99.14,98.8,98.95,22200.0,80.9547,80.9547,80.6771,80.7996,22200.0
2013-05-23 13:50:00,98.97,99.36,98.96,99.36,7200.0,80.8159,81.1344,80.8078,81.1344,7200.0
2013-05-23 14:00:00,99.35,99.47,99.23,99.47,9300.0,81.1262,81.2242,81.0282,81.2242,9300.0
2013-05-23 14:10:00,99.44,99.48,99.3,99.47,10100.0,81.1997,81.2324,81.0854,81.2242,10100.0
2013-05-23 14:20:00,99.45,99.55,99.38,99.4,8300.0,81.2079,81.2895,81.1507,81.1671,8300.0
2013-05-23 14:30:00,99.38,99.38,99.18,99.28,12100.0,81.1507,81.1507,80.9874,81.0691,12100.0
2013-05-23 14:40:00,99.32,99.57,99.32,99.48,10900.0,81.1017,81.3059,81.1017,81.2324,10900.0
2013-05-23 14:50:00,99.53,99.55,99.37,99.4,10600.0,81.2732,81.2895,81.1426,81.1671,10600.0
2013-05-23 15:00:00,99.43,99.5,99.29,99.47,13200.0,81.1915,81.2487,81.0772,81.2242,13200.0
2013-05-23 15:10:00,99.43,99.51,99.21,99.3,19100.0,81.1915,81.2569,81.0119,81.0854,19100.0
2013-05-23 15:20:00,99.27,99.39,99.22,99.35,13200.0,81.0609,81.1589,81.0201,81.1262,13200.0
2013-05-23 15:30:00,99.34,99.45,99.16,99.18,20600.0,81.1181,81.2079,80.9711,80.9874,20600.0
2013-05-23 15:40:00,99.19,99.35,99.14,99.22,26000.0,80.9956,81.1262,80.9547,81.0201,26000.0
2013-05-23 15:50:00,99.21,99.39,99.13,99.32,45800.0,81.0119,81.1589,80.9466,81.1017,45800.0
2013-05-24 09:30:00,98.45,98.75,98.36,98.43,15000.0,80.3913,80.6363,80.3178,80.375,15000.0
2013-05-24 09:40:00,98.46,98.78,98.12,98.24,22800.0,80.3995,80.6608,80.1218,80.2198,22800.0
2013-05-24 09:50:00,98.23,98.39,98.08,98.13,15900.0,80.2117,80.3423,80.0892,80.13,15900.0
2013-05-24 10:00:00,98.07,98.08,97.85,98.05,9400.0,80.081,80.0892,79.9014,80.0647,9400.0
2013-05-24 10:10:00,98.1,98.1,97.87,97.94,6700.0,80.1055,80.1055,79.9177,79.9749,6700.0
2013-05-24 10:20:00,98.01,98.01,97.81,97.97,5500.0,80.032,80.032,79.8687,79.9994,5500.0
2013-05-24 10:30:00,98.03,98.27,97.97,98.27,15100.0,80.0484,80.2443,79.9994,80.2443,15100.0
2013-05-24 10:40:00,98.2,98.28,97.86,97.86,7400.0,80.1872,80.2525,79.9095,79.9095,7400.0
2013-05-24 10:50:00,97.87,98.08,97.84,97.97,9500.0,79.9177,80.0892,79.8932,79.9994,9500.0
2013-05-24 11:00:00,98.0,98.03,97.78,97.97,10600.0,80.0239,80.0484,79.8442,79.9994,10600.0
2013-05-24 11:10:00,97.98,97.98,97.71,97.75,18900.0,80.0075,80.0075,79.787,79.8197,18900.0
2013-05-24 11:20:00,97.75,97.81,97.52,97.59,18600.0,79.8197,79.8687,79.6319,79.6891,18600.0
2013-05-24 11:30:00,97.59,97.7,97.52,97.7,13600.0,79.6891,79.7789,79.6319,79.7789,13600.0
2013-05-24 11:40:00,97.84,97.85,97.73,97.73,13300.0,79.8932,79.9014,79.8034,79.8034,13300.0
2013-05-24 11:50:00,97.75,97.8,97.66,97.78,6800.0,79.8197,79.8605,79.7462,79.8442,6800.0
2013-05-24 12:00:00,97.78,97.8,97.73,97.73,9200.0,79.8442,79.8605,79.8034,79.8034,9200.0
2013-05-24 12:10:00,97.78,97.8,97.68,97.79,5100.0,79.8442,79.8605,79.7626,79.8524,5100.0
2013-05-24 12:20:00,97.83,97.91,97.72,97.88,18800.0,79.885,79.9504,79.7952,79.9259,18800.0
2013-05-24 12:30:00,97.9,97.92,97.76,97.78,5000.0,79.9422,79.9585,79.8279,79.8442,5000.0
2013-05-24 12:40:00,97.86,97.88,97.73,97.84,13000.0,79.9095,79.9259,79.8034,79.8932,13000.0
2013-05-24 12:50:00,97.91,97.97,97.78,97.78,10000.0,79.9504,79.9994,79.8442,79.8442,10000.0
2013-05-24 13:00:00,97.8,98.04,97.78,98.04,8700.0,79.8605,80.0565,79.8442,80.0565,8700.0
2013-05-24 13:10:00,98.03,98.07,97.91,98.0,12100.0,80.0484,80.081,79.9504,80.0239,12100.0
2013-05-24 13:20:00,98.02,98.09,97.96,98.07,16600.0,80.0402,80.0973,79.9912,80.081,16600.0
2013-05-24 13:30:00,98.08,98.11,98.03,98.05,8400.0,80.0892,80.1137,80.0484,80.0647,8400.0
2013-05-24 13:40:00,98.0,98.04,97.95,98.01,5900.0,80.0239,80.0565,79.983,80.032,5900.0
2013-05-24 13:50:00,98.0,98.11,97.94,98.11,8600.0,80.0239,80.1137,79.9749,80.1137,8600.0
2013-05-24 14:00:00,98.12,98.25,98.01,98.25,63800.0,80.1218,80.228,80.032,80.228,63800.0
2013-05-24 14:10:00,98.26,98.35,98.1,98.31,33200.0,80.2362,80.3097,80.1055,80.277,33200.0
2013-05-24 14:20:00,98.31,98.33,98.15,98.18,17900.0,80.277,80.2933,80.1463,80.1708,17900.0
2013-05-24 14:30:00,98.22,98.27,98.09,98.13,8800.0,80.2035,80.2443,80.0973,80.13,8800.0
2013-05-24 14:40:00,98.12,98.23,98.08,98.08,13000.0,80.1218,80.2117,80.0892,80.0892,13000.0
2013-05-24 14:50:00,98.07,98.24,98.01,98.21,18900.0,80.081,80.2198,80.032,80.1953,18900.0
2013-05-24 15:00:00,98.23,98.3,98.14,98.29,23200.0,80.2117,80.2688,80.1382,80.2607,23200.0
2013-05-24 15:10:00,98.29,98.34,98.13,98.13,19000.0,80.2607,80.3015,80.13,80.13,19000.0
2013-05-24 15:20:00,98.14,98.26,98.05,98.18,20000.0,80.1382,80.2362,80.0647,80.1708,20000.0
2013-05-24 15:30:00,98.18,98.18,97.99,98.02,28700.0,80.1708,80.1708,80.0157,80.0402,28700.0
2013-05-24 15:40:00,98.03,98.17,97.99,98.02,36400.0,80.0484,80.1627,80.0157,80.0402,36400.0
2013-05-24 15:50:00,98.03,98.34,97.95,98.29,104300.0,80.0484,80.3015,79.983,80.2607,104300.0
2013-05-28 09:30:00,99.72,99.93,99.22,99.23,22900.0,81.4284,81.5998,81.0201,81.0282,22900.0
2013-05-28 09:40:00,99.22,99.68,99.16,99.64,18100.0,81.0201,81.3957,80.9711,81.363,18100.0
2013-05-28 09:50:00,99.72,99.83,99.53,99.53,12500.0,81.4284,81.5182,81.2732,81.2732,12500.0
2013-05-28 10:00:00,99.62,99.88,99.61,99.86,16300.0,81.3467,81.559,81.3385,81.5427,16300.0
2013-05-28 10:10:00,99.89,99.89,99.55,99.68,19000.0,81.5672,81.5672,81.2895,81.3957,19000.0
2013-05-28 10:20:00,99.63,99.78,99.63,99.75,15700.0,81.3549,81.4773,81.3549,81.4529,15700.0
2013-05-28 10:30:00,99.75,99.86,99.67,99.74,10800.0,81.4529,81.5427,81.3875,81.4447,10800.0
2013-05-28 10:40:00,99.78,99.82,99.65,99.82,9600.0,81.4773,81.51,81.3712,81.51,9600.0
2013-05-28 10:50:00,99.82,99.9,99.71,99.82,9400.0,81.51,81.5753,81.4202,81.51,9400.0
2013-05-28 11:00:00,99.85,99.87,99.37,99.37,8500.0,81.5345,81.5508,81.1426,81.1426,8500.0
2013-05-28 11:10:00,99.41,99.71,99.37,99.66,5500.0,81.1752,81.4202,81.1426,81.3794,5500.0
2013-05-28 11:20:00,99.62,99.62,99.44,99.58,4200.0,81.3467,81.3467,81.1997,81.314,4200.0
2013-05-28 11:30:00,99.55,99.55,99.27,99.31,9500.0,81.2895,81.2895,81.0609,81.0936,9500.0
2013-05-28 11:40:00,99.34,99.39,99.16,99.23,8000.0,81.1181,81.1589,80.9711,81.0282,8000.0
2013-05-28 11:50:00,99.26,99.26,98.94,98.94,13200.0,81.0527,81.0527,80.7914,80.7914,13200.0
2013-05-28 12:00:00,98.95,98.99,98.9,98.91,17600.0,80.7996,80.8323,80.7588,80.7669,17600.0
2013-05-28 12:10:00,98.93,99.0,98.85,98.88,8000.0,80.7833,80.8404,80.7179,80.7424,8000.0
2013-05-28 12:20:00,98.91,98.92,98.67,98.67,19700.0,80.7669,80.7751,80.571,80.571,19700.0
2013-05-28 12:30:00,98.66,98.72,98.55,98.69,10200.0,80.5628,80.6118,80.473,80.5873,10200.0
2013-05-28 12:40:00,98.71,98.85,98.71,98.77,21900.0,80.6036,80.7179,80.6036,80.6526,21900.0
2013-05-28 12:50:00,98.85,98.95,98.82,98.95,7100.0,80.7179,80.7996,80.6934,80.7996,7100.0
2013-05-28 13:00:00,98.96,99.17,98.96,99.03,6300.0,80.8078,80.9792,80.8078,80.8649,6300.0
2013-05-28 13:10:00,99.03,99.03,98.85,98.94,7400.0,80.8649,80.8649,80.7179,80.7914,7400.0
2013-05-28 13:20:00,98.95,98.95,98.75,98.81,8300.0,80.7996,80.7996,80.6363,80.6853,8300.0
2013-05-28 13:30:00,98.81,98.81,98.62,98.68,9700.0,80.6853,80.6853,80.5301,80.5791,9700.0
2013-05-28 13:40:00,98.61,98.67,98.44,98.45,11000.0,80.522,80.571,80.3831,80.3913,11000.0
2013-05-28 13:50:00,98.47,98.5,98.34,98.43,11300.0,80.4076,80.4321,80.3015,80.375,11300.0
2013-05-28 14:00:00,98.45,98.47,98.35,98.46,9300.0,80.3913,80.4076,80.3097,80.3995,9300.0
2013-05-28 14:10:00,98.43,98.43,98.25,98.36,13600.0,80.375,80.375,80.228,80.3178,13600.0
2013-05-28 14:20:00,98.35,98.38,98.25,98.25,10600.0,80.3097,80.3342,80.228,80.228,10600.0
2013-05-28 14:30:00,98.28,98.38,98.23,98.25,13000.0,80.2525,80.3342,80.2117,80.228,13000.0
2013-05-28 14:40:00,98.25,98.44,98.21,98.41,17200.0,80.228,80.3831,80.1953,80.3586,17200.0
2013-05-28 14:50:00,98.43,98.54,98.39,98.43,13100.0,80.375,80.4648,80.3423,80.375,13100.0
2013-05-28 15:00:00,98.48,98.62,98.35,98.57,23600.0,80.4158,80.5301,80.3097,80.4893,23600.0
2013-05-28 15:10:00,98.54,98.67,98.43,98.62,18700.0,80.4648,80.571,80.375,80.5301,18700.0
2013-05-28 15:20:00,98.68,98.72,98.58,98.61,10300.0,80.5791,80.6118,80.4975,80.522,10300.0
2013-05-28 15:30:00,98.59,98.8,98.57,98.69,24600.0,80.5056,80.6771,80.4893,80.5873,24600.0
2013-05-28 15:40:00,98.69,98.75,98.4,98.46,52800.0,80.5873,80.6363,80.3505,80.3995,52800.0
2013-05-28 15:50:00,98.48,98.48,98.24,98.3,149500.0,80.4158,80.4158,80.2198,80.2688,149500.0
2013-05-29 09:30:00,97.48,98.07,97.34,97.83,27200.0,79.5992,80.081,79.4849,79.885,27200.0
2013-05-29 09:40:00,97.83,98.18,97.57,98.1,15800.0,79.885,80.1708,79.6727,80.1055,15800.0
2013-05-29 09:50:00,98.09,98.46,98.09,98.34,13000.0,80.0973,80.3995,80.0973,80.3015,13000.0
2013-05-29 10:00:00,98.34,98.88,98.3,98.51,14700.0,80.3015,80.7424,80.2688,80.4403,14700.0
2013-05-29 10:10:00,98.59,98.87,98.53,98.79,6700.0,80.5056,80.7343,80.4566,80.6689,6700.0
2013-05-29 10:20:00,98.81,98.81,98.26,98.42,6600.0,80.6853,80.6853,80.2362,80.3668,6600.0
2013-05-29 10:30:00,98.45,98.5,98.34,98.48,3100.0,80.3913,80.4321,80.3015,80.4158,3100.0
2013-05-29 10:40:00,98.38,98.38,98.12,98.27,5400.0,80.3342,80.3342,80.1218,80.2443,5400.0
2013-05-29 10:50:00,98.15,98.23,98.03,98.03,5700.0,80.1463,80.2117,80.0484,80.0484,5700.0
2013-05-29 11:00:00,98.04,98.17,97.95,98.01,8300.0,80.0565,80.1627,79.983,80.032,8300.0
2013-05-29 11:10:00,98.16,98.42,98.16,98.28,10200.0,80.1545,80.3668,80.1545,80.2525,10200.0
2013-05-29 11:20:00,98.37,98.59,98.35,98.58,9100.0,80.326,80.5056,80.3097,80.4975,9100.0
2013-05-29 11:30:00,98.57,98.65,98.39,98.45,12700.0,80.4893,80.5546,80.3423,80.3913,12700.0
2013-05-29 11:40:00,98.47,98.88,98.31,98.88,14200.0,80.4076,80.7424,80.277,80.7424,14200.0
2013-05-29 11:50:00,98.81,98.83,98.54,98.57,20700.0,80.6853,80.7016,80.4648,80.4893,20700.0
2013-05-29 12:00:00,98.55,98.66,98.42,98.42,14700.0,80.473,80.5628,80.3668,80.3668,14700.0
2013-05-29 12:10:00,98.38,98.55,98.38,98.51,8600.0,80.3342,80.473,80.3342,80.4403,8600.0
2013-05-29 12:20:00,98.5,98.54,98.45,98.5,7800.0,80.4321,80.4648,80.3913,80.4321,7800.0
2013-05-29 12:30:00,98.53,98.53,98.31,98.35,18500.0,80.4566,80.4566,80.277,80.3097,18500.0
2013-05-29 12:40:00,98.43,98.48,98.23,98.23,8500.0,80.375,80.4158,80.2117,80.2117,8500.0
2013-05-29 12:50:00,98.24,98.42,98.21,98.34,6700.0,80.2198,80.3668,80.1953,80.3015,6700.0
2013-05-29 13:00:00,98.34,98.41,98.33,98.35,9600.0,80.3015,80.3586,80.2933,80.3097,9600.0
2013-05-29 13:10:00,98.33,98.35,98.18,98.26,22300.0,80.2933,80.3097,80.1708,80.2362,22300.0
2013-05-29 13:20:00,98.26,98.3,98.15,98.28,16900.0,80.2362,80.2688,80.1463,80.2525,16900.0
2013-05-29 13:30:00,98.28,98.4,98.23,98.36,29100.0,80.2525,80.3505,80.2117,80.3178,29100.0
2013-05-29 13:40:00,98.4,98.41,98.28,98.34,27100.0,80.3505,80.3586,80.2525,80.3015,27100.0
2013-05-29 13:50:00,98.34,98.36,98.27,98.28,38500.0,80.3015,80.3178,80.2443,80.2525,38500.0
2013-05-29 14:00:00,98.28,98.52,98.21,98.48,16500.0,80.2525,80.4485,80.1953,80.4158,16500.0
2013-05-29 14:10:00,98.47,98.58,98.42,98.46,7500.0,80.4076,80.4975,80.3668,80.3995,7500.0
2013-05-29 14:20:00,98.47,98.56,98.44,98.55,9200.0,80.4076,80.4811,80.3831,80.473,9200.0
2013-05-29 14:30:00,98.56,98.59,98.39,98.51,7100.0,80.4811,80.5056,80.3423,80.4403,7100.0
2013-05-29 14:40:00,98.5,98.55,98.42,98.45,19900.0,80.4321,80.473,80.3668,80.3913,19900.0
2013-05-29 14:50:00,98.45,98.45,98.23,98.27,26000.0,80.3913,80.3913,80.2117,80.2443,26000.0
2013-05-29 15:00:00,98.27,98.29,98.15,98.16,28700.0,80.2443,80.2607,80.1463,80.1545,28700.0
2013-05-29 15:10:00,98.18,98.23,98.07,98.08,23700.0,80.1708,80.2117,80.081,80.0892,23700.0
2013-05-29 15:20:00,98.07,98.15,98.05,98.1,48900.0,80.081,80.1463,80.0647,80.1055,48900.0
2013-05-29 15:30:00,98.11,98.13,98.03,98.07,68900.0,80.1137,80.13,80.0484,80.081,68900.0
2013-05-29 15:40:00,98.07,98.12,97.93,97.95,61100.0,80.081,80.1218,79.9667,79.983,61100.0
2013-05-29 15:50:00,97.94,98.0,97.78,97.9,85900.0,79.9749,80.0239,79.8442,79.9422,85900.0
2013-05-30 09:30:00,98.2,98.2,97.74,98.01,12300.0,80.1872,80.1872,79.8115,80.032,12300.0
2013-05-30 09:40:00,98.09,98.56,97.93,98.56,19700.0,80.0973,80.4811,79.9667,80.4811,19700.0
2013-05-30 09:50:00,98.6,99.0,98.53,99.0,28900.0,80.5138,80.8404,80.4566,80.8404,28900.0
2013-05-30 10:00:00,98.92,98.98,98.61,98.84,42700.0,80.7751,80.8241,80.522,80.7098,42700.0
2013-05-30 10:10:00,98.81,99.04,98.61,98.65,28900.0,80.6853,80.8731,80.522,80.5546,28900.0
2013-05-30 10:20:00,98.73,98.86,98.6,98.67,6100.0,80.62,80.7261,80.5138,80.571,6100.0
2013-05-30 10:30:00,98.67,98.9,98.61,98.83,14900.0,80.571,80.7588,80.522,80.7016,14900.0
2013-05-30 10:40:00,98.85,99.19,98.84,98.99,16800.0,80.7179,80.9956,80.7098,80.8323,16800.0
2013-05-30 10:50:00,98.99,99.23,98.88,99.11,13900.0,80.8323,81.0282,80.7424,80.9302,13900.0
2013-05-30 11:00:00,99.08,99.13,98.96,99.01,14400.0,80.9057,80.9466,80.8078,80.8486,14400.0
2013-05-30 11:10:00,99.05,99.15,98.96,98.99,16900.0,80.8813,80.9629,80.8078,80.8323,16900.0
2013-05-30 11:20:00,99.01,99.13,98.96,99.1,10900.0,80.8486,80.9466,80.8078,80.9221,10900.0
2013-05-30 11:30:00,99.14,99.15,99.04,99.08,6600.0,80.9547,80.9629,80.8731,80.9057,6600.0
2013-05-30 11:40:00,99.11,99.16,99.09,99.12,8000.0,80.9302,80.9711,80.9139,80.9384,8000.0
2013-05-30 11:50:00,99.14,99.29,99.14,99.27,8900.0,80.9547,81.0772,80.9547,81.0609,8900.0
2013-05-30 12:00:00,99.28,99.49,99.26,99.49,31100.0,81.0691,81.2405,81.0527,81.2405,31100.0
2013-05-30 12:10:00,99.49,99.62,99.46,99.59,28300.0,81.2405,81.3467,81.216,81.3222,28300.0
2013-05-30 12:20:00,99.59,99.61,99.49,99.56,17900.0,81.3222,81.3385,81.2405,81.2977,17900.0
2013-05-30 12:30:00,99.53,99.58,99.46,99.46,12900.0,81.2732,81.314,81.216,81.216,12900.0
2013-05-30 12:40:00,99.46,99.47,99.32,99.32,15900.0,81.216,81.2242,81.1017,81.1017,15900.0
2013-05-30 12:50:00,99.32,99.55,99.23,99.55,5700.0,81.1017,81.2895,81.0282,81.2895,5700.0
2013-05-30 13:00:00,99.59,99.72,99.59,99.7,14600.0,81.3222,81.4284,81.3222,81.412,14600.0
2013-05-30 13:10:00,99.68,99.79,99.64,99.76,11200.0,81.3957,81.4855,81.363,81.461,11200.0
2013-05-30 13:20:00,99.77,99.9,99.77,99.85,39800.0,81.4692,81.5753,81.4692,81.5345,39800.0
2013-05-30 13:30:00,99.86,99.89,99.8,99.89,27400.0,81.5427,81.5672,81.4937,81.5672,27400.0
2013-05-30 13:40:00,99.87,99.98,99.82,99.98,25700.0,81.5508,81.6407,81.51,81.6407,25700.0
2013-05-30 13:50:00,99.94,100.14,99.92,100.07,21500.0,81.608,81.7713,81.5917,81.7142,21500.0
2013-05-30 14:00:00,100.08,100.22,100.08,100.1,26800.0,81.7223,81.8366,81.7223,81.7387,26800.0
2013-05-30 14:10:00,100.12,100.16,100.05,100.12,19100.0,81.755,81.7876,81.6978,81.755,19100.0
2013-05-30 14:20:00,100.12,100.38,100.1,100.32,42000.0,81.755,81.9673,81.7387,81.9183,42000.0
2013-05-30 14:30:00,100.32,100.32,100.23,100.27,15100.0,81.9183,81.9183,81.8448,81.8775,15100.0
2013-05-30 14:40:00,100.28,100.36,100.28,100.36,21500.0,81.8856,81.951,81.8856,81.951,21500.0
2013-05-30 14:50:00,100.36,100.4,100.31,100.33,24200.0,81.951,81.9836,81.9101,81.9265,24200.0
2013-05-30 15:00:00,100.33,100.37,100.25,100.31,19500.0,81.9265,81.9591,81.8611,81.9101,19500.0
2013-05-30 15:10:00,100.32,100.41,100.29,100.34,27500.0,81.9183,81.9918,81.8938,81.9346,27500.0
2013-05-30 15:20:00,100.34,100.43,100.28,100.28,45000.0,81.9346,82.0081,81.8856,81.8856,45000.0
2013-05-30 15:30:00,100.3,100.31,100.02,100.07,36500.0,81.902,81.9101,81.6733,81.7142,36500.0
2013-05-30 15:40:00,100.09,100.2,99.88,99.88,43200.0,81.7305,81.8203,81.559,81.559,43200.0
2013-05-30 15:50:00,99.88,99.97,99.73,99.89,85100.0,81.559,81.6325,81.4365,81.5672,85100.0
2013-05-31 09:30:00,99.51,99.6,99.01,99.53,32100.0,81.2569,81.3304,80.8486,81.2732,32100.0
2013-05-31 09:40:00,99.59,100.64,99.38,100.54,52500.0,81.3222,82.1796,81.1507,82.0979,52500.0
2013-05-31 09:50:00,100.54,101.19,100.48,101.19,79700.0,82.0979,82.6287,82.0489,82.6287,79700.0
2013-05-31 10:00:00,101.16,101.26,100.53,100.53,47700.0,82.6042,82.6859,82.0898,82.0898,47700.0
2013-05-31 10:10:00,100.53,100.85,100.39,100.64,35800.0,82.0898,82.3511,81.9755,82.1796,35800.0
2013-05-31 10:20:00,100.62,100.87,100.53,100.81,19500.0,82.1633,82.3674,82.0898,82.3184,19500.0
2013-05-31 10:30:00,100.82,101.05,100.78,100.98,14000.0,82.3266,82.5144,82.2939,82.4572,14000.0
2013-05-31 10:40:00,100.94,100.98,100.7,100.79,12600.0,82.4246,82.4572,82.2286,82.3021,12600.0
2013-05-31 10:50:00,100.87,100.89,100.61,100.82,14600.0,82.3674,82.3837,82.1551,82.3266,14600.0
2013-05-31 11:00:00,100.78,101.38,100.78,101.36,17600.0,82.2939,82.7839,82.2939,82.7675,17600.0
2013-05-31 11:10:00,101.37,101.6,101.31,101.34,20900.0,82.7757,82.9635,82.7267,82.7512,20900.0
2013-05-31 11:20:00,101.33,101.47,101.21,101.35,14700.0,82.743,82.8574,82.645,82.7594,14700.0
2013-05-31 11:30:00,101.35,101.66,101.35,101.63,22000.0,82.7594,83.0125,82.7594,82.988,22000.0
2013-05-31 11:40:00,101.61,101.76,101.5,101.61,35300.0,82.9717,83.0942,82.8818,82.9717,35300.0
2013-05-31 11:50:00,101.58,101.7,101.37,101.4,12500.0,82.9472,83.0452,82.7757,82.8002,12500.0
2013-05-31 12:00:00,101.39,101.47,101.25,101.39,15200.0,82.792,82.8574,82.6777,82.792,15200.0
2013-05-31 12:10:00,101.37,101.37,101.01,101.17,14100.0,82.7757,82.7757,82.4817,82.6124,14100.0
2013-05-31 12:20:00,101.17,101.17,101.03,101.11,10500.0,82.6124,82.6124,82.4981,82.5634,10500.0
2013-05-31 12:30:00,101.09,101.15,100.96,100.99,11100.0,82.5471,82.596,82.4409,82.4654,11100.0
2013-05-31 12:40:00,100.96,101.19,100.85,101.11,13700.0,82.4409,82.6287,82.3511,82.5634,13700.0
2013-05-31 12:50:00,101.09,101.15,100.95,101.01,20800.0,82.5471,82.596,82.4327,82.4817,20800.0
2013-05-31 13:00:00,100.99,101.22,100.98,101.2,7500.0,82.4654,82.6532,82.4572,82.6369,7500.0
2013-05-31 13:10:00,101.19,101.19,101.02,101.08,11500.0,82.6287,82.6287,82.4899,82.5389,11500.0
2013-05-31 13:20:00,101.13,101.2,101.07,101.19,4500.0,82.5797,82.6369,82.5307,82.6287,4500.0
2013-05-31 13:30:00,101.15,101.17,101.06,101.14,44500.0,82.596,82.6124,82.5226,82.5879,44500.0
2013-05-31 13:40:00,101.15,101.24,101.06,101.23,16100.0,82.596,82.6695,82.5226,82.6614,16100.0
2013-05-31 13:50:00,101.25,101.25,100.97,101.12,17400.0,82.6777,82.6777,82.4491,82.5716,17400.0
2013-05-31 14:00:00,101.1,101.16,100.95,101.12,13500.0,82.5552,82.6042,82.4327,82.5716,13500.0
2013-05-31 14:10:00,101.13,101.13,100.8,100.94,17300.0,82.5797,82.5797,82.3103,82.4246,17300.0
2013-05-31 14:20:00,100.94,101.01,100.86,100.92,10600.0,82.4246,82.4817,82.3592,82.4082,10600.0
2013-05-31 14:30:00,100.91,100.91,100.58,100.67,63000.0,82.4001,82.4001,82.1306,82.2041,63000.0
2013-05-31 14:40:00,100.66,100.82,100.59,100.65,53500.0,82.1959,82.3266,82.1388,82.1878,53500.0
2013-05-31 14:50:00,100.62,100.62,100.34,100.43,19700.0,82.1633,82.1633,81.9346,82.0081,19700.0
2013-05-31 15:00:00,100.46,100.67,100.44,100.58,38800.0,82.0326,82.2041,82.0163,82.1306,38800.0
2013-05-31 15:10:00,100.58,100.67,100.47,100.57,29200.0,82.1306,82.2041,82.0408,82.1224,29200.0
2013-05-31 15:20:00,100.58,100.73,100.5,100.52,40300.0,82.1306,82.2531,82.0653,82.0816,40300.0
2013-05-31 15:30:00,100.53,100.57,100.21,100.38,36100.0,82.0898,82.1224,81.8285,81.9673,36100.0
2013-05-31 15:40:00,100.4,100.61,100.27,100.29,55400.0,81.9836,82.1551,81.8775,81.8938,55400.0
2013-05-31 15:50:00,100.32,100.39,99.82,99.82,128000.0,81.9183,81.9755,81.51,81.51,128000.0
2013-06-03 09:30:00,99.96,100.2,99.42,99.96,37700.0,81.6243,81.8203,81.1834,81.6243,37700.0
2013-06-03 09:40:00,99.94,100.24,99.62,99.83,29700.0,81.608,81.853,81.3467,81.5182,29700.0
2013-06-03 09:50:00,99.81,100.27,99.81,99.83,27700.0,81.5018,81.8775,81.5018,81.5182,27700.0
2013-06-03 10:00:00,99.75,99.83,98.98,99.57,125500.0,81.4529,81.5182,80.8241,81.3059,125500.0
2013-06-03 10:10:00,99.56,99.78,99.1,99.36,35300.0,81.2977,81.4773,80.9221,81.1344,35300.0
2013-06-03 10:20:00,99.39,99.62,98.83,98.96,25100.0,81.1589,81.3467,80.7016,80.8078,25100.0
2013-06-03 10:30:00,98.91,98.98,98.4,98.45,20700.0,80.7669,80.8241,80.3505,80.3913,20700.0
2013-06-03 10:40:00,98.46,98.46,98.11,98.39,22300.0,80.3995,80.3995,80.1137,80.3423,22300.0
2013-06-03 10:50:00,98.38,98.7,98.38,98.55,19600.0,80.3342,80.5955,80.3342,80.473,19600.0
2013-06-03 11:00:00,98.51,98.63,98.24,98.32,11700.0,80.4403,80.5383,80.2198,80.2852,11700.0
2013-06-03 11:10:00,98.38,98.43,98.12,98.32,47900.0,80.3342,80.375,80.1218,80.2852,47900.0
2013-06-03 11:20:00,98.34,98.34,97.89,98.03,24100.0,80.3015,80.3015,79.934,80.0484,24100.0
2013-06-03 11:30:00,98.02,98.13,97.88,97.94,20500.0,80.0402,80.13,79.9259,79.9749,20500.0
2013-06-03 11:40:00,97.93,98.27,97.76,98.26,34700.0,79.9667,80.2443,79.8279,80.2362,34700.0
2013-06-03 11:50:00,98.31,98.34,98.1,98.21,34300.0,80.277,80.3015,80.1055,80.1953,34300.0
2013-06-03 12:00:00,98.2,98.27,98.05,98.18,14400.0,80.1872,80.2443,80.0647,80.1708,14400.0
2013-06-03 12:10:00,98.16,98.32,98.06,98.06,12800.0,80.1545,80.2852,80.0728,80.0728,12800.0
2013-06-03 12:20:00,98.05,98.23,97.99,98.18,17000.0,80.0647,80.2117,80.0157,80.1708,17000.0
2013-06-03 12:30:00,98.22,98.23,97.99,98.12,14600.0,80.2035,80.2117,80.0157,80.1218,14600.0
2013-06-03 12:40:00,98.13,98.3,98.09,98.3,11300.0,80.13,80.2688,80.0973,80.2688,11300.0
2013-06-03 12:50:00,98.27,98.34,98.23,98.32,9700.0,80.2443,80.3015,80.2117,80.2852,9700.0
2013-06-03 13:00:00,98.27,98.54,98.27,98.5,27000.0,80.2443,80.4648,80.2443,80.4321,27000.0
2013-06-03 13:10:00,98.47,98.47,98.28,98.32,29100.0,80.4076,80.4076,80.2525,80.2852,29100.0
2013-06-03 13:20:00,98.32,98.38,98.25,98.36,16100.0,80.2852,80.3342,80.228,80.3178,16100.0
2013-06-03 13:30:00,98.38,98.55,98.38,98.48,18900.0,80.3342,80.473,80.3342,80.4158,18900.0
2013-06-03 13:40:00,98.48,98.48,98.22,98.27,17000.0,80.4158,80.4158,80.2035,80.2443,17000.0
2013-06-03 13:50:00,98.33,98.52,98.28,98.3,17000.0,80.2933,80.4485,80.2525,80.2688,17000.0
2013-06-03 14:00:00,98.29,98.75,98.26,98.66,27900.0,80.2607,80.6363,80.2362,80.5628,27900.0
2013-06-03 14:10:00,98.66,98.66,98.4,98.45,14700.0,80.5628,80.5628,80.3505,80.3913,14700.0
2013-06-03 14:20:00,98.48,98.7,98.48,98.55,14600.0,80.4158,80.5955,80.4158,80.473,14600.0
2013-06-03 14:30:00,98.53,98.66,98.41,98.66,6300.0,80.4566,80.5628,80.3586,80.5628,6300.0
2013-06-03 14:40:00,98.66,98.93,98.6,98.61,13400.0,80.5628,80.7833,80.5138,80.522,13400.0
2013-06-03 14:50:00,98.59,98.74,98.55,98.7,50100.0,80.5056,80.6281,80.473,80.5955,50100.0
2013-06-03 15:00:00,98.7,98.72,98.64,98.64,49700.0,80.5955,80.6118,80.5465,80.5465,49700.0
2013-06-03 15:10:00,98.61,98.71,98.59,98.66,35100.0,80.522,80.6036,80.5056,80.5628,35100.0
2013-06-03 15:20:00,98.66,98.84,98.61,98.69,55500.0,80.5628,80.7098,80.522,80.5873,55500.0
2013-06-03 15:30:00,98.68,98.74,98.56,98.66,71500.0,80.5791,80.6281,80.4811,80.5628,71500.0
2013-06-03 15:40:00,98.69,98.79,98.58,98.71,89900.0,80.5873,80.6689,80.4975,80.6036,89900.0
2013-06-03 15:50:00,98.72,98.83,98.59,98.78,157500.0,80.6118,80.7016,80.5056,80.6608,157500.0
2013-06-04 09:30:00,98.91,100.23,98.64,100.14,58600.0,80.7669,81.8448,80.5465,81.7713,58600.0
2013-06-04 09:40:00,100.03,100.27,99.92,100.0,32700.0,81.6815,81.8775,81.5917,81.657,32700.0
2013-06-04 09:50:00,99.99,100.03,99.7,99.85,22200.0,81.6488,81.6815,81.412,81.5345,22200.0
2013-06-04 10:00:00,99.85,99.94,99.45,99.51,26500.0,81.5345,81.608,81.2079,81.2569,26500.0
2013-06-04 10:10:00,99.5,99.54,99.17,99.27,33200.0,81.2487,81.2814,80.9792,81.0609,33200.0
2013-06-04 10:20:00,99.29,99.3,99.13,99.2,31600.0,81.0772,81.0854,80.9466,81.0037,31600.0
2013-06-04 10:30:00,99.21,99.34,99.19,99.28,24500.0,81.0119,81.1181,80.9956,81.0691,24500.0
2013-06-04 10:40:00,99.25,99.29,99.04,99.15,37200.0,81.0446,81.0772,80.8731,80.9629,37200.0
2013-06-04 10:50:00,99.15,99.19,98.76,98.93,29700.0,80.9629,80.9956,80.6444,80.7833,29700.0
2013-06-04 11:00:00,98.87,99.0,98.67,98.83,25400.0,80.7343,80.8404,80.571,80.7016,25400.0
2013-06-04 11:10:00,98.82,98.83,98.67,98.71,24200.0,80.6934,80.7016,80.571,80.6036,24200.0
2013-06-04 11:20:00,98.68,98.82,98.58,98.62,61200.0,80.5791,80.6934,80.4975,80.5301,61200.0
2013-06-04 11:30:00,98.65,98.66,98.35,98.57,24500.0,80.5546,80.5628,80.3097,80.4893,24500.0
2013-06-04 11:40:00,98.52,98.78,98.46,98.61,24000.0,80.4485,80.6608,80.3995,80.522,24000.0
2013-06-04 11:50:00,98.61,98.82,98.55,98.75,18100.0,80.522,80.6934,80.473,80.6363,18100.0
2013-06-04 12:00:00,98.73,98.76,98.56,98.74,16700.0,80.62,80.6444,80.4811,80.6281,16700.0
2013-06-04 12:10:00,98.74,98.9,98.63,98.74,25100.0,80.6281,80.7588,80.5383,80.6281,25100.0
2013-06-04 12:20:00,98.79,98.9,98.66,98.68,10600.0,80.6689,80.7588,80.5628,80.5791,10600.0
2013-06-04 12:30:00,98.66,98.92,98.65,98.88,9400.0,80.5628,80.7751,80.5546,80.7424,9400.0
2013-06-04 12:40:00,98.89,98.9,98.69,98.76,41900.0,80.7506,80.7588,80.5873,80.6444,41900.0
2013-06-04 12:50:00,98.76,98.93,98.69,98.83,12600.0,80.6444,80.7833,80.5873,80.7016,12600.0
2013-06-04 13:00:00,98.78,98.96,98.71,98.96,9200.0,80.6608,80.8078,80.6036,80.8078,9200.0
2013-06-04 13:10:00,98.92,99.19,98.9,99.15,13400.0,80.7751,80.9956,80.7588,80.9629,13400.0
2013-06-04 13:20:00,99.13,99.13,98.54,98.59,11800.0,80.9466,80.9466,80.4648,80.5056,11800.0
2013-06-04 13:30:00,98.64,98.71,98.48,98.59,12200.0,80.5465,80.6036,80.4158,80.5056,12200.0
2013-06-04 13:40:00,98.58,98.61,98.34,98.5,29700.0,80.4975,80.522,80.3015,80.4321,29700.0
2013-06-04 13:50:00,98.41,98.6,98.33,98.53,58600.0,80.3586,80.5138,80.2933,80.4566,58600.0
2013-06-04 14:00:00,98.51,98.51,98.29,98.32,26800.0,80.4403,80.4403,80.2607,80.2852,26800.0
2013-06-04 14:10:00,98.31,98.49,98.29,98.39,37600.0,80.277,80.424,80.2607,80.3423,37600.0
2013-06-04 14:20:00,98.4,98.41,98.29,98.32,57700.0,80.3505,80.3586,80.2607,80.2852,57700.0
2013-06-04 14:30:00,98.3,98.41,98.29,98.38,58200.0,80.2688,80.3586,80.2607,80.3342,58200.0
2013-06-04 14:40:00,98.4,98.83,98.35,98.77,44800.0,80.3505,80.7016,80.3097,80.6526,44800.0
2013-06-04 14:50:00,98.77,98.8,98.53,98.68,27400.0,80.6526,80.6771,80.4566,80.5791,27400.0
2013-06-04 15:00:00,98.67,98.89,98.62,98.73,34800.0,80.571,80.7506,80.5301,80.62,34800.0
2013-06-04 15:10:00,98.76,98.76,98.43,98.62,44800.0,80.6444,80.6444,80.375,80.5301,44800.0
2013-06-04 15:20:00,98.64,98.66,98.45,98.5,41000.0,80.5465,80.5628,80.3913,80.4321,41000.0
2013-06-04 15:30:00,98.52,98.94,98.51,98.87,50900.0,80.4485,80.7914,80.4403,80.7343,50900.0
2013-06-04 15:40:00,98.9,98.96,98.39,98.4,95400.0,80.7588,80.8078,80.3423,80.3505,95400.0
2013-06-04 15:50:00,98.42,98.64,98.36,98.42,221400.0,80.3668,80.5465,80.3178,80.3668,221400.0
2013-06-05 09:30:00,97.96,98.23,97.72,98.14,25900.0,79.9912,80.2117,79.7952,80.1382,25900.0
2013-06-05 09:40:00,98.13,98.35,97.75,98.08,25400.0,80.13,80.3097,79.8197,80.0892,25400.0
2013-06-05 09:50:00,98.09,98.14,97.8,97.93,19500.0,80.0973,80.1382,79.8605,79.9667,19500.0
2013-06-05 10:00:00,97.98,98.2,97.71,97.81,34700.0,80.0075,80.1872,79.787,79.8687,34700.0
2013-06-05 10:10:00,97.79,97.89,97.18,97.46,45700.0,79.8524,79.934,79.3543,79.5829,45700.0
2013-06-05 10:20:00,97.49,97.94,97.42,97.88,18900.0,79.6074,79.9749,79.5502,79.9259,18900.0
2013-06-05 10:30:00,97.85,97.85,97.44,97.5,13800.0,79.9014,79.9014,79.5666,79.6156,13800.0
2013-06-05 10:40:00,97.53,97.57,97.26,97.31,13200.0,79.6401,79.6727,79.4196,79.4604,13200.0
2013-06-05 10:50:00,97.24,97.33,96.92,96.96,20200.0,79.4033,79.4768,79.142,79.1746,20200.0
2013-06-05 11:00:00,96.94,96.97,96.75,96.84,29500.0,79.1583,79.1828,79.0031,79.0766,29500.0
2013-06-05 11:10:00,96.84,97.16,96.78,97.01,14100.0,79.0766,79.3379,79.0276,79.2155,14100.0
2013-06-05 11:20:00,97.02,97.06,96.81,96.9,20800.0,79.2236,79.2563,79.0521,79.1256,20800.0
2013-06-05 11:30:00,96.86,97.02,96.69,97.02,15600.0,79.093,79.2236,78.9541,79.2236,15600.0
2013-06-05 11:40:00,97.01,97.02,96.78,96.83,16200.0,79.2155,79.2236,79.0276,79.0685,16200.0
2013-06-05 11:50:00,96.83,96.87,96.66,96.82,12400.0,79.0685,79.1011,78.9297,79.0603,12400.0
2013-06-05 12:00:00,96.86,97.04,96.7,96.81,36200.0,79.093,79.2399,78.9623,79.0521,36200.0
2013-06-05 12:10:00,96.82,96.88,96.63,96.74,7900.0,79.0603,79.1093,78.9052,78.995,7900.0
2013-06-05 12:20:00,96.8,96.92,96.69,96.86,5900.0,79.044,79.142,78.9541,79.093,5900.0
2013-06-05 12:30:00,96.84,96.86,96.64,96.69,7800.0,79.0766,79.093,78.9133,78.9541,7800.0
2013-06-05 12:40:00,96.65,96.65,96.45,96.59,35900.0,78.9215,78.9215,78.7582,78.8725,35900.0
2013-06-05 12:50:00,96.62,96.71,96.51,96.57,9400.0,78.897,78.9705,78.8072,78.8562,9400.0
2013-06-05 13:00:00,96.56,96.95,96.51,96.91,16100.0,78.848,79.1665,78.8072,79.1338,16100.0
2013-06-05 13:10:00,96.86,97.03,96.86,96.97,8100.0,79.093,79.2318,79.093,79.1828,8100.0
2013-06-05 13:20:00,96.9,97.07,96.83,97.07,49300.0,79.1256,79.2644,79.0685,79.2644,49300.0
2013-06-05 13:30:00,97.08,97.19,97.01,97.19,59300.0,79.2726,79.3624,79.2155,79.3624,59300.0
2013-06-05 13:40:00,97.21,97.3,97.07,97.09,17800.0,79.3788,79.4523,79.2644,79.2808,17800.0
2013-06-05 13:50:00,97.06,97.09,96.77,96.77,14700.0,79.2563,79.2808,79.0195,79.0195,14700.0
2013-06-05 14:00:00,96.8,96.93,96.74,96.87,17600.0,79.044,79.1501,78.995,79.1011,17600.0
2013-06-05 14:10:00,96.85,96.85,96.53,96.62,12300.0,79.0848,79.0848,78.8235,78.897,12300.0
2013-06-05 14:20:00,96.56,96.58,96.32,96.37,19400.0,78.848,78.8643,78.652,78.6928,19400.0
2013-06-05 14:30:00,96.35,96.79,96.26,96.76,31200.0,78.6765,79.0358,78.603,79.0113,31200.0
2013-06-05 14:40:00,96.74,96.88,96.67,96.83,12900.0,78.995,79.1093,78.9378,79.0685,12900.0
2013-06-05 14:50:00,96.85,96.96,96.55,96.58,29100.0,79.0848,79.1746,78.8398,78.8643,29100.0
2013-06-05 15:00:00,96.57,96.61,96.44,96.49,35300.0,78.8562,78.8888,78.75,78.7908,35300.0
2013-06-05 15:10:00,96.48,96.66,96.45,96.61,29300.0,78.7827,78.9297,78.7582,78.8888,29300.0
2013-06-05 15:20:00,96.58,96.68,96.42,96.54,32200.0,78.8643,78.946,78.7337,78.8317,32200.0
2013-06-05 15:30:00,96.57,96.71,96.37,96.6,53400.0,78.8562,78.9705,78.6928,78.8807,53400.0
2013-06-05 15:40:00,96.59,96.66,96.5,96.55,45400.0,78.8725,78.9297,78.799,78.8398,45400.0
2013-06-05 15:50:00,96.55,96.68,96.41,96.5,177800.0,78.8398,78.946,78.7255,78.799,177800.0
2013-06-06 09:30:00,96.59,96.98,96.14,96.88,39900.0,78.8725,79.191,78.505,79.1093,39900.0
2013-06-06 09:40:00,96.87,97.07,96.79,96.88,12900.0,79.1011,79.2644,79.0358,79.1093,12900.0
2013-06-06 09:50:00,96.88,96.98,96.36,96.98,30700.0,79.1093,79.191,78.6847,79.191,30700.0
2013-06-06 10:00:00,97.0,97.28,96.59,96.7,15800.0,79.2073,79.4359,78.8725,78.9623,15800.0
2013-06-06 10:10:00,96.65,96.65,96.38,96.64,13400.0,78.9215,78.9215,78.701,78.9133,13400.0
2013-06-06 10:20:00,96.73,96.9,96.55,96.83,11000.0,78.9868,79.1256,78.8398,79.0685,11000.0
2013-06-06 10:30:00,96.86,96.98,96.56,96.56,12900.0,79.093,79.191,78.848,78.848,12900.0
2013-06-06 10:40:00,96.58,96.98,96.55,96.94,10500.0,78.8643,79.191,78.8398,79.1583,10500.0
2013-06-06 10:50:00,96.93,97.2,96.68,97.18,17500.0,79.1501,79.3706,78.946,79.3543,17500.0
2013-06-06 11:00:00,97.13,97.17,96.81,96.82,14000.0,79.3134,79.3461,79.0521,79.0603,14000.0
2013-06-06 11:10:00,96.82,96.92,96.64,96.68,24400.0,79.0603,79.142,78.9133,78.946,24400.0
2013-06-06 11:20:00,96.69,96.72,96.55,96.7,16500.0,78.9541,78.9786,78.8398,78.9623,16500.0
2013-06-06 11:30:00,96.7,96.79,96.62,96.79,26000.0,78.9623,79.0358,78.897,79.0358,26000.0
2013-06-06 11:40:00,96.83,96.93,96.78,96.87,9500.0,79.0685,79.1501,79.0276,79.1011,9500.0
2013-06-06 11:50:00,96.86,96.91,96.42,96.49,12000.0,79.093,79.1338,78.7337,78.7908,12000.0
2013-06-06 12:00:00,96.45,96.55,96.32,96.33,26400.0,78.7582,78.8398,78.652,78.6602,26400.0
2013-06-06 12:10:00,96.37,96.43,96.29,96.33,22600.0,78.6928,78.7418,78.6275,78.6602,22600.0
2013-06-06 12:20:00,96.27,96.41,96.0,96.18,17700.0,78.6112,78.7255,78.3907,78.5377,17700.0
2013-06-06 12:30:00,96.24,96.43,96.15,96.41,13600.0,78.5867,78.7418,78.5132,78.7255,13600.0
2013-06-06 12:40:00,96.41,96.53,96.33,96.43,15900.0,78.7255,78.8235,78.6602,78.7418,15900.0
2013-06-06 12:50:00,96.43,96.43,96.23,96.32,9600.0,78.7418,78.7418,78.5785,78.652,9600.0
2013-06-06 13:00:00,96.37,96.83,96.37,96.74,12000.0,78.6928,79.0685,78.6928,78.995,12000.0
2013-06-06 13:10:00,96.78,96.99,96.69,96.96,30800.0,79.0276,79.1991,78.9541,79.1746,30800.0
2013-06-06 13:20:00,96.97,97.0,96.88,96.9,44800.0,79.1828,79.2073,79.1093,79.1256,44800.0
2013-06-06 13:30:00,96.89,97.08,96.88,97.04,17000.0,79.1175,79.2726,79.1093,79.2399,17000.0
2013-06-06 13:40:00,97.01,97.19,96.95,97.08,26700.0,79.2155,79.3624,79.1665,79.2726,26700.0
2013-06-06 13:50:00,97.09,97.13,96.89,97.0,33300.0,79.2808,79.3134,79.1175,79.2073,33300.0
2013-06-06 14:00:00,97.02,97.05,96.72,96.97,25600.0,79.2236,79.2481,78.9786,79.1828,25600.0
2013-06-06 14:10:00,96.97,97.06,96.86,96.88,19900.0,79.1828,79.2563,79.093,79.1093,19900.0
2013-06-06 14:20:00,96.88,97.2,96.83,97.2,17300.0,79.1093,79.3706,79.0685,79.3706,17300.0
2013-06-06 14:30:00,97.21,97.22,96.65,96.78,60700.0,79.3788,79.3869,78.9215,79.0276,60700.0
2013-06-06 14:40:00,96.77,97.0,96.72,96.96,24200.0,79.0195,79.2073,78.9786,79.1746,24200.0
2013-06-06 14:50:00,96.96,97.08,96.82,96.84,19300.0,79.1746,79.2726,79.0603,79.0766,19300.0
2013-06-06 15:00:00,96.8,96.87,96.69,96.73,25300.0,79.044,79.1011,78.9541,78.9868,25300.0
2013-06-06 15:10:00,96.73,96.83,96.66,96.68,24600.0,78.9868,79.0685,78.9297,78.946,24600.0
2013-06-06 15:20:00,96.69,96.96,96.69,96.92,25900.0,78.9541,79.1746,78.9541,79.142,25900.0
2013-06-06 15:30:00,96.92,97.09,96.92,96.93,36700.0,79.142,79.2808,79.142,79.1501,36700.0
2013-06-06 15:40:00,96.93,97.04,96.77,97.03,58000.0,79.1501,79.2399,79.0195,79.2318,58000.0
2013-06-06 15:50:00,97.0,97.1,96.89,97.05,162900.0,79.2073,79.2889,79.1175,79.2481,162900.0
2013-06-07 09:30:00,97.87,97.87,97.37,97.48,49900.0,79.9177,79.9177,79.5094,79.5992,49900.0
2013-06-07 09:40:00,97.6,97.6,97.14,97.43,27200.0,79.6972,79.6972,79.3216,79.5584,27200.0
2013-06-07 09:50:00,97.43,98.0,97.38,97.99,20000.0,79.5584,80.0239,79.5176,80.0157,20000.0
2013-06-07 10:00:00,97.99,98.48,97.93,98.47,17400.0,80.0157,80.4158,79.9667,80.4076,17400.0
2013-06-07 10:10:00,98.51,98.81,98.5,98.54,26700.0,80.4403,80.6853,80.4321,80.4648,26700.0
2013-06-07 10:20:00,98.59,98.71,98.45,98.53,26700.0,80.5056,80.6036,80.3913,80.4566,26700.0
2013-06-07 10:30:00,98.58,98.58,98.3,98.37,24700.0,80.4975,80.4975,80.2688,80.326,24700.0
2013-06-07 10:40:00,98.37,98.49,98.28,98.39,17700.0,80.326,80.424,80.2525,80.3423,17700.0
2013-06-07 10:50:00,98.42,98.42,98.15,98.35,4800.0,80.3668,80.3668,80.1463,80.3097,4800.0
2013-06-07 11:00:00,98.35,98.7,98.33,98.47,9000.0,80.3097,80.5955,80.2933,80.4076,9000.0
2013-06-07 11:10:00,98.51,98.66,98.43,98.53,9600.0,80.4403,80.5628,80.375,80.4566,9600.0
2013-06-07 11:20:00,98.59,98.78,98.45,98.62,7200.0,80.5056,80.6608,80.3913,80.5301,7200.0
2013-06-07 11:30:00,98.6,98.78,98.6,98.61,4500.0,80.5138,80.6608,80.5138,80.522,4500.0
2013-06-07 11:40:00,98.65,98.69,98.41,98.55,31400.0,80.5546,80.5873,80.3586,80.473,31400.0
2013-06-07 11:50:00,98.57,98.76,98.55,98.56,25300.0,80.4893,80.6444,80.473,80.4811,25300.0
2013-06-07 12:00:00,98.59,98.59,98.42,98.44,5700.0,80.5056,80.5056,80.3668,80.3831,5700.0
2013-06-07 12:10:00,98.43,98.46,98.3,98.43,6200.0,80.375,80.3995,80.2688,80.375,6200.0
2013-06-07 12:20:00,98.45,98.61,98.4,98.44,2600.0,80.3913,80.522,80.3505,80.3831,2600.0
2013-06-07 12:30:00,98.5,98.52,98.32,98.44,5100.0,80.4321,80.4485,80.2852,80.3831,5100.0
2013-06-07 12:40:00,98.44,98.44,98.2,98.22,4600.0,80.3831,80.3831,80.1872,80.2035,4600.0
2013-06-07 12:50:00,98.33,98.5,98.26,98.36,5700.0,80.2933,80.4321,80.2362,80.3178,5700.0
2013-06-07 13:00:00,98.39,98.45,98.22,98.3,17000.0,80.3423,80.3913,80.2035,80.2688,17000.0
2013-06-07 13:10:00,98.31,98.37,98.29,98.34,2600.0,80.277,80.326,80.2607,80.3015,2600.0
2013-06-07 13:20:00,98.35,98.4,97.94,98.16,16700.0,80.3097,80.3505,79.9749,80.1545,16700.0
2013-06-07 13:30:00,98.21,98.22,98.13,98.2,3900.0,80.1953,80.2035,80.13,80.1872,3900.0
2013-06-07 13:40:00,98.18,98.18,97.78,97.88,16700.0,80.1708,80.1708,79.8442,79.9259,16700.0
2013-06-07 13:50:00,97.91,98.11,97.9,97.93,20500.0,79.9504,80.1137,79.9422,79.9667,20500.0
2013-06-07 14:00:00,97.92,98.02,97.73,97.79,18600.0,79.9585,80.0402,79.8034,79.8524,18600.0
2013-06-07 14:10:00,97.79,97.79,97.64,97.78,12200.0,79.8524,79.8524,79.7299,79.8442,12200.0
2013-06-07 14:20:00,97.79,97.79,97.39,97.66,22900.0,79.8524,79.8524,79.5257,79.7462,22900.0
2013-06-07 14:30:00,97.68,97.79,97.51,97.75,10600.0,79.7626,79.8524,79.6237,79.8197,10600.0
2013-06-07 14:40:00,97.74,97.78,97.6,97.77,7800.0,79.8115,79.8442,79.6972,79.836,7800.0
2013-06-07 14:50:00,97.77,98.09,97.77,98.03,7900.0,79.836,80.0973,79.836,80.0484,7900.0
2013-06-07 15:00:00,98.04,98.1,97.93,98.02,15500.0,80.0565,80.1055,79.9667,80.0402,15500.0
2013-06-07 15:10:00,98.03,98.26,97.96,98.2,16800.0,80.0484,80.2362,79.9912,80.1872,16800.0
2013-06-07 15:20:00,98.22,98.23,98.07,98.13,14200.0,80.2035,80.2117,80.081,80.13,14200.0
2013-06-07 15:30:00,98.15,98.29,98.1,98.15,16000.0,80.1463,80.2607,80.1055,80.1463,16000.0
2013-06-07 15:40:00,98.16,98.36,98.14,98.33,25500.0,80.1545,80.3178,80.1382,80.2933,25500.0
2013-06-07 15:50:00,98.36,98.4,98.22,98.28,91300.0,80.3178,80.3505,80.2035,80.2525,91300.0
2013-06-10 09:30:00,98.6,98.6,98.13,98.23,28100.0,80.5138,80.5138,80.13,80.2117,28100.0
2013-06-10 09:40:00,98.3,98.37,97.99,98.11,56400.0,80.2688,80.326,80.0157,80.1137,56400.0
2013-06-10 09:50:00,98.04,98.63,97.98,98.42,29700.0,80.0565,80.5383,80.0075,80.3668,29700.0
2013-06-10 10:00:00,98.44,98.65,98.18,98.26,31900.0,80.3831,80.5546,80.1708,80.2362,31900.0
2013-06-10 10:10:00,98.28,98.37,98.15,98.34,14600.0,80.2525,80.326,80.1463,80.3015,14600.0
2013-06-10 10:20:00,98.34,98.6,98.32,98.54,51200.0,80.3015,80.5138,80.2852,80.4648,51200.0
2013-06-10 10:30:00,98.52,98.69,98.49,98.69,8300.0,80.4485,80.5873,80.424,80.5873,8300.0
2013-06-10 10:40:00,98.69,98.69,98.44,98.44,7000.0,80.5873,80.5873,80.3831,80.3831,7000.0
2013-06-10 10:50:00,98.46,98.58,98.35,98.52,7900.0,80.3995,80.4975,80.3097,80.4485,7900.0
2013-06-10 11:00:00,98.56,98.7,98.4,98.64,11600.0,80.4811,80.5955,80.3505,80.5465,11600.0
2013-06-10 11:10:00,98.73,98.86,98.73,98.83,4900.0,80.62,80.7261,80.62,80.7016,4900.0
2013-06-10 11:20:00,98.73,98.75,98.64,98.74,13300.0,80.62,80.6363,80.5465,80.6281,13300.0
2013-06-10 11:30:00,98.69,98.77,98.56,98.72,6200.0,80.5873,80.6526,80.4811,80.6118,6200.0
2013-06-10 11:40:00,98.71,98.88,98.67,98.8,5900.0,80.6036,80.7424,80.571,80.6771,5900.0
2013-06-10 11:50:00,98.82,98.82,98.63,98.63,5700.0,80.6934,80.6934,80.5383,80.5383,5700.0
2013-06-10 12:00:00,98.63,98.87,98.6,98.76,13000.0,80.5383,80.7343,80.5138,80.6444,13000.0
2013-06-10 12:10:00,98.66,98.87,98.63,98.72,4000.0,80.5628,80.7343,80.5383,80.6118,4000.0
2013-06-10 12:20:00,98.76,98.86,98.72,98.72,2600.0,80.6444,80.7261,80.6118,80.6118,2600.0
2013-06-10 12:30:00,98.7,98.72,98.59,98.62,5200.0,80.5955,80.6118,80.5056,80.5301,5200.0
2013-06-10 12:40:00,98.58,98.61,98.42,98.43,5100.0,80.4975,80.522,80.3668,80.375,5100.0
2013-06-10 12:50:00,98.41,98.43,98.3,98.3,14800.0,80.3586,80.375,80.2688,80.2688,14800.0
2013-06-10 13:00:00,98.28,98.4,98.28,98.39,5000.0,80.2525,80.3505,80.2525,80.3423,5000.0
2013-06-10 13:10:00,98.35,98.37,98.2,98.3,4500.0,80.3097,80.326,80.1872,80.2688,4500.0
2013-06-10 13:20:00,98.33,98.4,98.31,98.31,4100.0,80.2933,80.3505,80.277,80.277,4100.0
2013-06-10 13:30:00,98.3,98.35,98.17,98.33,20400.0,80.2688,80.3097,80.1627,80.2933,20400.0
2013-06-10 13:40:00,98.33,98.52,98.29,98.47,6000.0,80.2933,80.4485,80.2607,80.4076,6000.0
2013-06-10 13:50:00,98.45,98.49,98.36,98.44,4000.0,80.3913,80.424,80.3178,80.3831,4000.0
2013-06-10 14:00:00,98.42,98.46,98.33,98.33,8100.0,80.3668,80.3995,80.2933,80.2933,8100.0
2013-06-10 14:10:00,98.33,98.41,98.28,98.33,20600.0,80.2933,80.3586,80.2525,80.2933,20600.0
2013-06-10 14:20:00,98.34,98.55,98.34,98.47,12600.0,80.3015,80.473,80.3015,80.4076,12600.0
2013-06-10 14:30:00,98.44,98.56,98.44,98.44,10900.0,80.3831,80.4811,80.3831,80.3831,10900.0
2013-06-10 14:40:00,98.44,98.54,98.31,98.54,17500.0,80.3831,80.4648,80.277,80.4648,17500.0
2013-06-10 14:50:00,98.52,98.56,98.48,98.55,9800.0,80.4485,80.4811,80.4158,80.473,9800.0
2013-06-10 15:00:00,98.55,98.66,98.49,98.65,16000.0,80.473,80.5628,80.424,80.5546,16000.0
2013-06-10 15:10:00,98.68,98.68,98.5,98.55,8500.0,80.5791,80.5791,80.4321,80.473,8500.0
2013-06-10 15:20:00,98.53,98.64,98.5,98.64,13500.0,80.4566,80.5465,80.4321,80.5465,13500.0
2013-06-10 15:30:00,98.65,98.65,98.54,98.54,14300.0,80.5546,80.5546,80.4648,80.4648,14300.0
2013-06-10 15:40:00,98.53,98.62,98.42,98.48,37500.0,80.4566,80.5301,80.3668,80.4158,37500.0
2013-06-10 15:50:00,98.46,98.6,98.4,98.59,66600.0,80.3995,80.5138,80.3505,80.5056,66600.0
2013-06-11 09:30:00,97.34,97.37,97.11,97.23,25000.0,79.4849,79.5094,79.2971,79.3951,25000.0
2013-06-11 09:40:00,97.32,97.97,97.32,97.85,6700.0,79.4686,79.9994,79.4686,79.9014,6700.0
2013-06-11 09:50:00,97.87,97.99,97.76,97.91,21600.0,79.9177,80.0157,79.8279,79.9504,21600.0
2013-06-11 10:00:00,97.87,97.87,97.53,97.53,17200.0,79.9177,79.9177,79.6401,79.6401,17200.0
2013-06-11 10:10:00,97.52,97.64,97.37,97.45,38200.0,79.6319,79.7299,79.5094,79.5747,38200.0
2013-06-11 10:20:00,97.48,97.85,97.44,97.82,8000.0,79.5992,79.9014,79.5666,79.8769,8000.0
2013-06-11 10:30:00,97.78,98.02,97.77,97.9,5100.0,79.8442,80.0402,79.836,79.9422,5100.0
2013-06-11 10:40:00,97.87,98.02,97.78,97.95,19600.0,79.9177,80.0402,79.8442,79.983,19600.0
2013-06-11 10:50:00,97.99,98.11,97.81,97.96,12800.0,80.0157,80.1137,79.8687,79.9912,12800.0
2013-06-11 11:00:00,97.96,97.99,97.8,97.83,4600.0,79.9912,80.0157,79.8605,79.885,4600.0
2013-06-11 11:10:00,97.89,98.14,97.88,98.14,13900.0,79.934,80.1382,79.9259,80.1382,13900.0
2013-06-11 11:20:00,98.12,98.31,98.09,98.31,4100.0,80.1218,80.277,80.0973,80.277,4100.0
2013-06-11 11:30:00,98.3,98.44,98.28,98.32,14900.0,80.2688,80.3831,80.2525,80.2852,14900.0
2013-06-11 11:40:00,98.33,98.5,98.32,98.5,6700.0,80.2933,80.4321,80.2852,80.4321,6700.0
2013-06-11 11:50:00,98.52,98.55,98.31,98.53,30000.0,80.4485,80.473,80.277,80.4566,30000.0
2013-06-11 12:00:00,98.52,98.6,98.52,98.55,23100.0,80.4485,80.5138,80.4485,80.473,23100.0
2013-06-11 12:10:00,98.56,98.63,98.4,98.44,8700.0,80.4811,80.5383,80.3505,80.3831,8700.0
2013-06-11 12:20:00,98.45,98.54,98.32,98.37,35700.0,80.3913,80.4648,80.2852,80.326,35700.0
2013-06-11 12:30:00,98.39,98.39,98.31,98.37,3800.0,80.3423,80.3423,80.277,80.326,3800.0
2013-06-11 12:40:00,98.39,98.43,98.27,98.34,8100.0,80.3423,80.375,80.2443,80.3015,8100.0
2013-06-11 12:50:00,98.34,98.34,98.2,98.27,35200.0,80.3015,80.3015,80.1872,80.2443,35200.0
2013-06-11 13:00:00,98.27,98.31,98.22,98.25,3000.0,80.2443,80.277,80.2035,80.228,3000.0
2013-06-11 13:10:00,98.25,98.25,98.02,98.06,4400.0,80.228,80.228,80.0402,80.0728,4400.0
2013-06-11 13:20:00,98.06,98.07,97.96,98.03,8500.0,80.0728,80.081,79.9912,80.0484,8500.0
2013-06-11 13:30:00,98.03,98.1,97.68,97.88,278400.0,80.0484,80.1055,79.7626,79.9259,278400.0
2013-06-11 13:40:00,97.9,97.94,97.81,97.84,8800.0,79.9422,79.9749,79.8687,79.8932,8800.0
2013-06-11 13:50:00,97.87,98.0,97.87,97.95,28100.0,79.9177,80.0239,79.9177,79.983,28100.0
2013-06-11 14:00:00,97.96,98.01,97.88,97.97,29400.0,79.9912,80.032,79.9259,79.9994,29400.0
2013-06-11 14:10:00,97.97,98.15,97.88,98.06,14600.0,79.9994,80.1463,79.9259,80.0728,14600.0
2013-06-11 14:20:00,98.08,98.39,98.08,98.39,24300.0,80.0892,80.3423,80.0892,80.3423,24300.0
2013-06-11 14:30:00,98.37,98.46,98.28,98.28,9000.0,80.326,80.3995,80.2525,80.2525,9000.0
2013-06-11 14:40:00,98.27,98.34,98.17,98.19,23800.0,80.2443,80.3015,80.1627,80.179,23800.0
2013-06-11 14:50:00,98.22,98.35,98.03,98.34,13800.0,80.2035,80.3097,80.0484,80.3015,13800.0
2013-06-11 15:00:00,98.38,98.41,98.23,98.25,11200.0,80.3342,80.3586,80.2117,80.228,11200.0
2013-06-11 15:10:00,98.23,98.35,98.21,98.28,10700.0,80.2117,80.3097,80.1953,80.2525,10700.0
2013-06-11 15:20:00,98.26,98.33,98.16,98.21,21400.0,80.2362,80.2933,80.1545,80.1953,21400.0
2013-06-11 15:30:00,98.2,98.26,98.11,98.19,28000.0,80.1872,80.2362,80.1137,80.179,28000.0
2013-06-11 15:40:00,98.18,98.29,98.11,98.2,126600.0,80.1708,80.2607,80.1137,80.1872,126600.0
2013-06-11 15:50:00,98.18,98.25,98.05,98.18,118600.0,80.1708,80.228,80.0647,80.1708,118600.0
2013-06-12 09:30:00,98.88,98.88,98.27,98.39,23900.0,80.7424,80.7424,80.2443,80.3423,23900.0
2013-06-12 09:40:00,98.32,98.38,97.75,97.86,33700.0,80.2852,80.3342,79.8197,79.9095,33700.0
2013-06-12 09:50:00,97.81,98.18,97.74,97.95,55400.0,79.8687,80.1708,79.8115,79.983,55400.0
2013-06-12 10:00:00,97.85,97.89,97.55,97.74,40500.0,79.9014,79.934,79.6564,79.8115,40500.0
2013-06-12 10:10:00,97.68,97.83,97.54,97.72,23600.0,79.7626,79.885,79.6482,79.7952,23600.0
2013-06-12 10:20:00,97.72,97.97,97.7,97.95,27900.0,79.7952,79.9994,79.7789,79.983,27900.0
2013-06-12 10:30:00,97.89,98.08,97.89,97.96,17100.0,79.934,80.0892,79.934,79.9912,17100.0
2013-06-12 10:40:00,97.96,98.05,97.86,97.95,33800.0,79.9912,80.0647,79.9095,79.983,33800.0
2013-06-12 10:50:00,97.95,97.96,97.6,97.69,99200.0,79.983,79.9912,79.6972,79.7707,99200.0
2013-06-12 11:00:00,97.7,97.8,97.55,97.77,4000.0,79.7789,79.8605,79.6564,79.836,4000.0
2013-06-12 11:10:00,97.77,97.89,97.62,97.88,7600.0,79.836,79.934,79.7136,79.9259,7600.0
2013-06-12 11:20:00,97.88,98.0,97.72,97.73,12300.0,79.9259,80.0239,79.7952,79.8034,12300.0
2013-06-12 11:30:00,97.7,97.78,97.55,97.63,12500.0,79.7789,79.8442,79.6564,79.7217,12500.0
2013-06-12 11:40:00,97.65,97.7,97.37,97.44,5400.0,79.7381,79.7789,79.5094,79.5666,5400.0
2013-06-12 11:50:00,97.42,97.55,97.42,97.51,86000.0,79.5502,79.6564,79.5502,79.6237,86000.0
2013-06-12 12:00:00,97.5,97.68,97.47,97.63,17000.0,79.6156,79.7626,79.5911,79.7217,17000.0
2013-06-12 12:10:00,97.6,97.6,97.17,97.48,21400.0,79.6972,79.6972,79.3461,79.5992,21400.0
2013-06-12 12:20:00,97.44,97.5,97.4,97.47,3300.0,79.5666,79.6156,79.5339,79.5911,3300.0
2013-06-12 12:30:00,97.45,97.53,97.39,97.4,9300.0,79.5747,79.6401,79.5257,79.5339,9300.0
2013-06-12 12:40:00,97.4,97.58,97.33,97.45,20100.0,79.5339,79.6809,79.4768,79.5747,20100.0
2013-06-12 12:50:00,97.46,97.51,97.38,97.41,5900.0,79.5829,79.6237,79.5176,79.5421,5900.0
2013-06-12 13:00:00,97.41,97.64,97.33,97.55,11800.0,79.5421,79.7299,79.4768,79.6564,11800.0
2013-06-12 13:10:00,97.59,97.59,97.42,97.5,20700.0,79.6891,79.6891,79.5502,79.6156,20700.0
2013-06-12 13:20:00,97.5,97.5,97.34,97.39,10100.0,79.6156,79.6156,79.4849,79.5257,10100.0
2013-06-12 13:30:00,97.44,97.48,97.31,97.32,11600.0,79.5666,79.5992,79.4604,79.4686,11600.0
2013-06-12 13:40:00,97.29,97.48,97.22,97.38,11900.0,79.4441,79.5992,79.3869,79.5176,11900.0
2013-06-12 13:50:00,97.34,97.48,97.28,97.4,4900.0,79.4849,79.5992,79.4359,79.5339,4900.0
2013-06-12 14:00:00,97.38,97.39,97.15,97.24,8600.0,79.5176,79.5257,79.3298,79.4033,8600.0
2013-06-12 14:10:00,97.24,97.27,96.92,96.92,9400.0,79.4033,79.4278,79.142,79.142,9400.0
2013-06-12 14:20:00,96.94,97.24,96.94,97.04,16200.0,79.1583,79.4033,79.1583,79.2399,16200.0
2013-06-12 14:30:00,97.14,97.14,96.92,96.95,19400.0,79.3216,79.3216,79.142,79.1665,19400.0
2013-06-12 14:40:00,96.96,97.08,96.92,96.92,16700.0,79.1746,79.2726,79.142,79.142,16700.0
2013-06-12 14:50:00,96.93,97.03,96.89,96.93,5500.0,79.1501,79.2318,79.1175,79.1501,5500.0
2013-06-12 15:00:00,96.99,97.02,96.8,96.89,10700.0,79.1991,79.2236,79.044,79.1175,10700.0
2013-06-12 15:10:00,96.89,96.96,96.8,96.85,14600.0,79.1175,79.1746,79.044,79.0848,14600.0
2013-06-12 15:20:00,96.82,96.99,96.82,96.85,9800.0,79.0603,79.1991,79.0603,79.0848,9800.0
2013-06-12 15:30:00,96.91,96.98,96.8,96.93,16000.0,79.1338,79.191,79.044,79.1501,16000.0
2013-06-12 15:40:00,96.89,97.12,96.85,97.08,27700.0,79.1175,79.3053,79.0848,79.2726,27700.0
2013-06-12 15:50:00,97.12,97.16,96.87,96.91,70100.0,79.3053,79.3379,79.1011,79.1338,70100.0
2013-06-13 09:30:00,96.92,96.92,96.29,96.39,50800.0,79.142,79.142,78.6275,78.7092,50800.0
2013-06-13 09:40:00,96.38,96.55,96.38,96.46,35800.0,78.701,78.8398,78.701,78.7663,35800.0
2013-06-13 09:50:00,96.47,96.79,96.31,96.69,41200.0,78.7745,79.0358,78.6439,78.9541,41200.0
2013-06-13 10:00:00,96.68,96.86,96.51,96.75,27400.0,78.946,79.093,78.8072,79.0031,27400.0
2013-06-13 10:10:00,96.64,96.94,96.59,96.88,26100.0,78.9133,79.1583,78.8725,79.1093,26100.0
2013-06-13 10:20:00,96.91,96.93,96.71,96.85,5900.0,79.1338,79.1501,78.9705,79.0848,5900.0
2013-06-13 10:30:00,96.89,97.02,96.64,96.64,24900.0,79.1175,79.2236,78.9133,78.9133,24900.0
2013-06-13 10:40:00,96.62,96.93,96.6,96.8,21700.0,78.897,79.1501,78.8807,79.044,21700.0
2013-06-13 10:50:00,96.84,97.01,96.83,96.9,8500.0,79.0766,79.2155,79.0685,79.1256,8500.0
2013-06-13 11:00:00,97.04,97.15,96.87,97.01,9100.0,79.2399,79.3298,79.1011,79.2155,9100.0
2013-06-13 11:10:00,97.04,97.2,97.0,97.05,5500.0,79.2399,79.3706,79.2073,79.2481,5500.0
2013-06-13 11:20:00,97.08,97.08,96.96,97.05,5600.0,79.2726,79.2726,79.1746,79.2481,5600.0
2013-06-13 11:30:00,97.05,97.05,96.85,96.93,11400.0,79.2481,79.2481,79.0848,79.1501,11400.0
2013-06-13 11:40:00,96.97,97.06,96.94,96.95,7100.0,79.1828,79.2563,79.1583,79.1665,7100.0
2013-06-13 11:50:00,96.95,97.02,96.77,97.0,16500.0,79.1665,79.2236,79.0195,79.2073,16500.0
2013-06-13 12:00:00,97.0,97.05,96.9,96.99,5800.0,79.2073,79.2481,79.1256,79.1991,5800.0
2013-06-13 12:10:00,96.97,97.0,96.91,96.94,7100.0,79.1828,79.2073,79.1338,79.1583,7100.0
2013-06-13 12:20:00,96.97,97.01,96.93,97.01,3500.0,79.1828,79.2155,79.1501,79.2155,3500.0
2013-06-13 12:30:00,97.01,97.04,96.9,97.0,13100.0,79.2155,79.2399,79.1256,79.2073,13100.0
2013-06-13 12:40:00,97.0,97.03,96.94,96.97,9700.0,79.2073,79.2318,79.1583,79.1828,9700.0
2013-06-13 12:50:00,96.96,97.03,96.96,97.0,16300.0,79.1746,79.2318,79.1746,79.2073,16300.0
2013-06-13 13:00:00,97.03,97.03,96.97,96.98,16600.0,79.2318,79.2318,79.1828,79.191,16600.0
2013-06-13 13:10:00,96.98,97.01,96.97,96.97,41400.0,79.191,79.2155,79.1828,79.1828,41400.0
2013-06-13 13:20:00,96.99,97.01,96.97,96.99,14300.0,79.1991,79.2155,79.1828,79.1991,14300.0
2013-06-13 13:30:00,97.0,97.01,96.88,96.97,10100.0,79.2073,79.2155,79.1093,79.1828,10100.0
2013-06-13 13:40:00,96.97,97.07,96.96,97.07,14700.0,79.1828,79.2644,79.1746,79.2644,14700.0
2013-06-13 13:50:00,97.07,97.26,97.07,97.24,6000.0,79.2644,79.4196,79.2644,79.4033,6000.0
2013-06-13 14:00:00,97.29,97.5,97.27,97.4,9200.0,79.4441,79.6156,79.4278,79.5339,9200.0
2013-06-13 14:10:00,97.42,97.47,97.39,97.42,7400.0,79.5502,79.5911,79.5257,79.5502,7400.0
2013-06-13 14:20:00,97.46,97.5,97.39,97.42,4900.0,79.5829,79.6156,79.5257,79.5502,4900.0
2013-06-13 14:30:00,97.4,97.48,97.39,97.43,6600.0,79.5339,79.5992,79.5257,79.5584,6600.0
2013-06-13 14:40:00,97.48,97.48,97.39,97.39,6800.0,79.5992,79.5992,79.5257,79.5257,6800.0
2013-06-13 14:50:00,97.37,97.65,97.37,97.6,18800.0,79.5094,79.7381,79.5094,79.6972,18800.0
2013-06-13 15:00:00,97.61,97.9,97.61,97.89,20700.0,79.7054,79.9422,79.7054,79.934,20700.0
2013-06-13 15:10:00,97.85,98.06,97.85,97.87,25700.0,79.9014,80.0728,79.9014,79.9177,25700.0
2013-06-13 15:20:00,97.85,98.0,97.85,97.97,22400.0,79.9014,80.0239,79.9014,79.9994,22400.0
2013-06-13 15:30:00,97.99,98.14,97.86,98.14,31200.0,80.0157,80.1382,79.9095,80.1382,31200.0
2013-06-13 15:40:00,98.13,98.41,98.08,98.25,66600.0,80.13,80.3586,80.0892,80.228,66600.0
2013-06-13 15:50:00,98.25,98.28,97.98,98.03,90700.0,80.228,80.2525,80.0075,80.0484,90700.0
2013-06-14 09:30:00,96.48,97.92,96.48,97.26,30000.0,78.7827,79.9585,78.7827,79.4196,30000.0
2013-06-14 09:40:00,97.22,97.63,97.17,97.53,18800.0,79.3869,79.7217,79.3461,79.6401,18800.0
2013-06-14 09:50:00,97.48,97.93,97.48,97.87,8600.0,79.5992,79.9667,79.5992,79.9177,8600.0
2013-06-14 10:00:00,97.81,98.01,97.72,97.92,22500.0,79.8687,80.032,79.7952,79.9585,22500.0
2013-06-14 10:10:00,97.88,98.0,97.79,97.85,29900.0,79.9259,80.0239,79.8524,79.9014,29900.0
2013-06-14 10:20:00,97.84,97.88,97.69,97.69,25200.0,79.8932,79.9259,79.7707,79.7707,25200.0
2013-06-14 10:30:00,97.64,97.73,97.41,97.57,30200.0,79.7299,79.8034,79.5421,79.6727,30200.0
2013-06-14 10:40:00,97.57,97.68,97.41,97.5,3200.0,79.6727,79.7626,79.5421,79.6156,3200.0
2013-06-14 10:50:00,97.52,97.6,97.33,97.47,12300.0,79.6319,79.6972,79.4768,79.5911,12300.0
2013-06-14 11:00:00,97.43,97.71,97.3,97.67,7300.0,79.5584,79.787,79.4523,79.7544,7300.0
2013-06-14 11:10:00,97.73,97.76,97.59,97.59,2900.0,79.8034,79.8279,79.6891,79.6891,2900.0
2013-06-14 11:20:00,97.62,97.85,97.6,97.71,5000.0,79.7136,79.9014,79.6972,79.787,5000.0
2013-06-14 11:30:00,97.74,97.99,97.57,97.87,14300.0,79.8115,80.0157,79.6727,79.9177,14300.0
2013-06-14 11:40:00,97.84,97.84,97.38,97.54,8000.0,79.8932,79.8932,79.5176,79.6482,8000.0
2013-06-14 11:50:00,97.56,97.77,97.47,97.77,6600.0,79.6646,79.836,79.5911,79.836,6600.0
2013-06-14 12:00:00,97.76,97.78,97.6,97.67,5300.0,79.8279,79.8442,79.6972,79.7544,5300.0
2013-06-14 12:10:00,97.69,97.72,97.6,97.7,4200.0,79.7707,79.7952,79.6972,79.7789,4200.0
2013-06-14 12:20:00,97.65,97.72,97.6,97.63,1600.0,79.7381,79.7952,79.6972,79.7217,1600.0
2013-06-14 12:30:00,97.64,97.71,97.6,97.71,1400.0,79.7299,79.787,79.6972,79.787,1400.0
2013-06-14 12:40:00,97.69,97.72,97.62,97.63,1300.0,79.7707,79.7952,79.7136,79.7217,1300.0
2013-06-14 12:50:00,97.61,97.62,97.4,97.45,6500.0,79.7054,79.7136,79.5339,79.5747,6500.0
2013-06-14 13:00:00,97.45,97.52,97.39,97.44,3500.0,79.5747,79.6319,79.5257,79.5666,3500.0
2013-06-14 13:10:00,97.46,97.48,97.33,97.38,8100.0,79.5829,79.5992,79.4768,79.5176,8100.0
2013-06-14 13:20:00,97.36,97.41,97.15,97.26,9300.0,79.5012,79.5421,79.3298,79.4196,9300.0
2013-06-14 13:30:00,97.23,97.31,97.19,97.26,7300.0,79.3951,79.4604,79.3624,79.4196,7300.0
2013-06-14 13:40:00,97.26,97.35,97.25,97.33,2100.0,79.4196,79.4931,79.4114,79.4768,2100.0
2013-06-14 13:50:00,97.31,97.31,97.08,97.2,4500.0,79.4604,79.4604,79.2726,79.3706,4500.0
2013-06-14 14:00:00,97.23,97.41,97.16,97.41,4900.0,79.3951,79.5421,79.3379,79.5421,4900.0
2013-06-14 14:10:00,97.41,97.54,97.38,97.54,10900.0,79.5421,79.6482,79.5176,79.6482,10900.0
2013-06-14 14:20:00,97.55,97.73,97.55,97.69,6900.0,79.6564,79.8034,79.6564,79.7707,6900.0
2013-06-14 14:30:00,97.68,97.68,97.54,97.59,6100.0,79.7626,79.7626,79.6482,79.6891,6100.0
2013-06-14 14:40:00,97.58,97.59,97.35,97.35,8400.0,79.6809,79.6891,79.4931,79.4931,8400.0
2013-06-14 14:50:00,97.34,97.48,97.24,97.34,16400.0,79.4849,79.5992,79.4033,79.4849,16400.0
2013-06-14 15:00:00,97.36,97.54,97.31,97.45,7700.0,79.5012,79.6482,79.4604,79.5747,7700.0
2013-06-14 15:10:00,97.48,97.6,97.43,97.55,13000.0,79.5992,79.6972,79.5584,79.6564,13000.0
2013-06-14 15:20:00,97.56,97.62,97.45,97.47,13200.0,79.6646,79.7136,79.5747,79.5911,13200.0
2013-06-14 15:30:00,97.48,97.57,97.41,97.51,8900.0,79.5992,79.6727,79.5421,79.6237,8900.0
2013-06-14 15:40:00,97.51,97.54,97.23,97.44,19200.0,79.6237,79.6482,79.3951,79.5666,19200.0
2013-06-14 15:50:00,97.45,97.51,97.36,97.39,30200.0,79.5747,79.6237,79.5012,79.5257,30200.0
2013-06-17 09:30:00,98.09,98.14,97.41,97.44,22000.0,80.0973,80.1382,79.5421,79.5666,22000.0
2013-06-17 09:40:00,97.56,97.92,97.48,97.65,19400.0,79.6646,79.9585,79.5992,79.7381,19400.0
2013-06-17 09:50:00,97.74,97.79,97.52,97.64,13100.0,79.8115,79.8524,79.6319,79.7299,13100.0
2013-06-17 10:00:00,97.63,97.81,97.45,97.71,18100.0,79.7217,79.8687,79.5747,79.787,18100.0
2013-06-17 10:10:00,97.75,97.81,97.59,97.62,11500.0,79.8197,79.8687,79.6891,79.7136,11500.0
2013-06-17 10:20:00,97.63,97.77,97.6,97.66,21300.0,79.7217,79.836,79.6972,79.7462,21300.0
2013-06-17 10:30:00,97.66,97.77,97.66,97.66,18800.0,79.7462,79.836,79.7462,79.7462,18800.0
2013-06-17 10:40:00,97.65,97.71,97.57,97.65,43000.0,79.7381,79.787,79.6727,79.7381,43000.0
2013-06-17 10:50:00,97.65,97.84,97.55,97.74,23500.0,79.7381,79.8932,79.6564,79.8115,23500.0
2013-06-17 11:00:00,97.8,97.8,97.53,97.62,29300.0,79.8605,79.8605,79.6401,79.7136,29300.0
2013-06-17 11:10:00,97.71,97.89,97.71,97.76,14000.0,79.787,79.934,79.787,79.8279,14000.0
2013-06-17 11:20:00,97.76,97.79,97.7,97.79,7600.0,79.8279,79.8524,79.7789,79.8524,7600.0
2013-06-17 11:30:00,97.79,97.82,97.69,97.75,8900.0,79.8524,79.8769,79.7707,79.8197,8900.0
2013-06-17 11:40:00,97.77,97.83,97.7,97.71,8400.0,79.836,79.885,79.7789,79.787,8400.0
2013-06-17 11:50:00,97.71,97.85,97.71,97.81,7400.0,79.787,79.9014,79.787,79.8687,7400.0
2013-06-17 12:00:00,97.8,97.85,97.72,97.78,10400.0,79.8605,79.9014,79.7952,79.8442,10400.0
2013-06-17 12:10:00,97.79,97.97,97.78,97.97,7700.0,79.8524,79.9994,79.8442,79.9994,7700.0
2013-06-17 12:20:00,97.99,98.04,97.81,97.81,8300.0,80.0157,80.0565,79.8687,79.8687,8300.0
2013-06-17 12:30:00,97.79,98.04,97.79,98.0,5800.0,79.8524,80.0565,79.8524,80.0239,5800.0
2013-06-17 12:40:00,98.03,98.28,98.03,98.16,11000.0,80.0484,80.2525,80.0484,80.1545,11000.0
2013-06-17 12:50:00,98.17,98.18,97.97,98.01,5500.0,80.1627,80.1708,79.9994,80.032,5500.0
2013-06-17 13:00:00,98.02,98.02,97.9,97.93,10000.0,80.0402,80.0402,79.9422,79.9667,10000.0
2013-06-17 13:10:00,97.92,97.92,97.73,97.73,6500.0,79.9585,79.9585,79.8034,79.8034,6500.0
2013-06-17 13:20:00,97.73,97.93,97.73,97.9,9000.0,79.8034,79.9667,79.8034,79.9422,9000.0
2013-06-17 13:30:00,97.9,98.0,97.85,97.9,11300.0,79.9422,80.0239,79.9014,79.9422,11300.0
2013-06-17 13:40:00,97.89,98.03,97.89,98.0,6800.0,79.934,80.0484,79.934,80.0239,6800.0
2013-06-17 13:50:00,97.99,98.05,97.93,98.0,8100.0,80.0157,80.0647,79.9667,80.0239,8100.0
2013-06-17 14:00:00,97.98,98.04,97.78,97.87,4000.0,80.0075,80.0565,79.8442,79.9177,4000.0
2013-06-17 14:10:00,97.85,97.94,97.71,97.74,11900.0,79.9014,79.9749,79.787,79.8115,11900.0
2013-06-17 14:20:00,97.77,97.84,97.51,97.62,17500.0,79.836,79.8932,79.6237,79.7136,17500.0
2013-06-17 14:30:00,97.63,97.64,97.52,97.55,38300.0,79.7217,79.7299,79.6319,79.6564,38300.0
2013-06-17 14:40:00,97.56,97.64,97.34,97.34,47400.0,79.6646,79.7299,79.4849,79.4849,47400.0
2013-06-17 14:50:00,97.33,97.46,97.18,97.3,13000.0,79.4768,79.5829,79.3543,79.4523,13000.0
2013-06-17 15:00:00,97.35,97.56,97.32,97.55,17800.0,79.4931,79.6646,79.4686,79.6564,17800.0
2013-06-17 15:10:00,97.51,97.56,97.34,97.44,17900.0,79.6237,79.6646,79.4849,79.5666,17900.0
2013-06-17 15:20:00,97.44,97.56,97.35,97.46,24600.0,79.5666,79.6646,79.4931,79.5829,24600.0
2013-06-17 15:30:00,97.5,97.85,97.48,97.78,51800.0,79.6156,79.9014,79.5992,79.8442,51800.0
2013-06-17 15:40:00,97.77,97.84,97.71,97.79,46900.0,79.836,79.8932,79.787,79.8524,46900.0
2013-06-17 15:50:00,97.77,97.83,97.65,97.75,49800.0,79.836,79.885,79.7381,79.8197,49800.0
2013-06-18 09:30:00,97.8,98.2,97.64,98.19,7600.0,79.8605,80.1872,79.7299,80.179,7600.0
2013-06-18 09:40:00,98.29,98.29,97.89,97.98,10300.0,80.2607,80.2607,79.934,80.0075,10300.0
2013-06-18 09:50:00,98.19,98.19,97.82,97.82,6500.0,80.179,80.179,79.8769,79.8769,6500.0
2013-06-18 10:00:00,97.75,97.99,97.62,97.99,3400.0,79.8197,80.0157,79.7136,80.0157,3400.0
2013-06-18 10:10:00,98.05,98.47,97.94,98.34,21100.0,80.0647,80.4076,79.9749,80.3015,21100.0
2013-06-18 10:20:00,98.32,98.46,98.22,98.27,15500.0,80.2852,80.3995,80.2035,80.2443,15500.0
2013-06-18 10:30:00,98.29,98.46,98.29,98.4,11100.0,80.2607,80.3995,80.2607,80.3505,11100.0
2013-06-18 10:40:00,98.4,98.4,98.17,98.18,9700.0,80.3505,80.3505,80.1627,80.1708,9700.0
2013-06-18 10:50:00,98.22,98.45,98.22,98.37,12100.0,80.2035,80.3913,80.2035,80.326,12100.0
2013-06-18 11:00:00,98.39,98.45,98.29,98.35,7900.0,80.3423,80.3913,80.2607,80.3097,7900.0
2013-06-18 11:10:00,98.31,98.45,98.23,98.34,14600.0,80.277,80.3913,80.2117,80.3015,14600.0
2013-06-18 11:20:00,98.34,98.51,98.25,98.48,21800.0,80.3015,80.4403,80.228,80.4158,21800.0
2013-06-18 11:30:00,98.47,98.59,98.46,98.5,11600.0,80.4076,80.5056,80.3995,80.4321,11600.0
2013-06-18 11:40:00,98.49,98.51,98.4,98.4,6800.0,80.424,80.4403,80.3505,80.3505,6800.0
2013-06-18 11:50:00,98.42,98.55,98.41,98.48,6000.0,80.3668,80.473,80.3586,80.4158,6000.0
2013-06-18 12:00:00,98.51,98.56,98.43,98.52,23100.0,80.4403,80.4811,80.375,80.4485,23100.0
2013-06-18 12:10:00,98.51,98.6,98.43,98.57,15700.0,80.4403,80.5138,80.375,80.4893,15700.0
2013-06-18 12:20:00,98.57,98.6,98.55,98.59,3700.0,80.4893,80.5138,80.473,80.5056,3700.0
2013-06-18 12:30:00,98.58,98.63,98.56,98.63,3000.0,80.4975,80.5383,80.4811,80.5383,3000.0
2013-06-18 12:40:00,98.63,98.81,98.63,98.77,4100.0,80.5383,80.6853,80.5383,80.6526,4100.0
2013-06-18 12:50:00,98.76,98.81,98.7,98.74,2400.0,80.6444,80.6853,80.5955,80.6281,2400.0
2013-06-18 13:00:00,98.79,98.82,98.7,98.75,4800.0,80.6689,80.6934,80.5955,80.6363,4800.0
2013-06-18 13:10:00,98.69,98.7,98.59,98.67,5400.0,80.5873,80.5955,80.5056,80.571,5400.0
2013-06-18 13:20:00,98.64,98.72,98.62,98.62,3500.0,80.5465,80.6118,80.5301,80.5301,3500.0
2013-06-18 13:30:00,98.65,98.68,98.52,98.58,17400.0,80.5546,80.5791,80.4485,80.4975,17400.0
2013-06-18 13:40:00,98.54,98.59,98.52,98.56,15400.0,80.4648,80.5056,80.4485,80.4811,15400.0
2013-06-18 13:50:00,98.54,98.63,98.51,98.61,6000.0,80.4648,80.5383,80.4403,80.522,6000.0
2013-06-18 14:00:00,98.61,98.76,98.49,98.71,11300.0,80.522,80.6444,80.424,80.6036,11300.0
2013-06-18 14:10:00,98.74,98.81,98.71,98.71,4900.0,80.6281,80.6853,80.6036,80.6036,4900.0
2013-06-18 14:20:00,98.69,98.81,98.67,98.79,11900.0,80.5873,80.6853,80.571,80.6689,11900.0
2013-06-18 14:30:00,98.84,98.95,98.82,98.89,6800.0,80.7098,80.7996,80.6934,80.7506,6800.0
2013-06-18 14:40:00,98.9,98.99,98.85,98.96,7200.0,80.7588,80.8323,80.7179,80.8078,7200.0
2013-06-18 14:50:00,98.95,98.95,98.85,98.92,9500.0,80.7996,80.7996,80.7179,80.7751,9500.0
2013-06-18 15:00:00,98.92,98.97,98.84,98.87,7000.0,80.7751,80.8159,80.7098,80.7343,7000.0
2013-06-18 15:10:00,98.89,98.91,98.77,98.85,12300.0,80.7506,80.7669,80.6526,80.7179,12300.0
2013-06-18 15:20:00,98.85,98.99,98.85,98.95,13900.0,80.7179,80.8323,80.7179,80.7996,13900.0
2013-06-18 15:30:00,98.95,98.95,98.73,98.76,35800.0,80.7996,80.7996,80.62,80.6444,35800.0
2013-06-18 15:40:00,98.76,98.87,98.64,98.7,65700.0,80.6444,80.7343,80.5465,80.5955,65700.0
2013-06-18 15:50:00,98.72,98.78,98.55,98.7,220700.0,80.6118,80.6608,80.473,80.5955,220700.0
2013-06-19 09:30:00,98.79,98.79,98.44,98.53,13300.0,80.6689,80.6689,80.3831,80.4566,13300.0
2013-06-19 09:40:00,98.69,98.79,98.46,98.48,6800.0,80.5873,80.6689,80.3995,80.4158,6800.0
2013-06-19 09:50:00,98.39,98.64,98.35,98.56,9200.0,80.3423,80.5465,80.3097,80.4811,9200.0
2013-06-19 10:00:00,98.47,98.74,98.44,98.64,9400.0,80.4076,80.6281,80.3831,80.5465,9400.0
2013-06-19 10:10:00,98.55,98.78,98.44,98.78,13600.0,80.473,80.6608,80.3831,80.6608,13600.0
2013-06-19 10:20:00,98.73,98.95,98.73,98.85,9600.0,80.62,80.7996,80.62,80.7179,9600.0
2013-06-19 10:30:00,98.87,98.97,98.81,98.96,14300.0,80.7343,80.8159,80.6853,80.8078,14300.0
2013-06-19 10:40:00,98.97,99.02,98.81,98.9,12900.0,80.8159,80.8568,80.6853,80.7588,12900.0
2013-06-19 10:50:00,98.89,99.0,98.81,98.97,8500.0,80.7506,80.8404,80.6853,80.8159,8500.0
2013-06-19 11:00:00,98.95,98.99,98.9,98.99,4900.0,80.7996,80.8323,80.7588,80.8323,4900.0
2013-06-19 11:10:00,98.95,99.1,98.95,99.1,4500.0,80.7996,80.9221,80.7996,80.9221,4500.0
2013-06-19 11:20:00,99.1,99.18,99.02,99.07,16100.0,80.9221,80.9874,80.8568,80.8976,16100.0
2013-06-19 11:30:00,99.05,99.12,98.94,99.03,7200.0,80.8813,80.9384,80.7914,80.8649,7200.0
2013-06-19 11:40:00,99.08,99.1,98.99,98.99,2200.0,80.9057,80.9221,80.8323,80.8323,2200.0
2013-06-19 11:50:00,98.98,99.01,98.85,98.85,3300.0,80.8241,80.8486,80.7179,80.7179,3300.0
2013-06-19 12:00:00,98.84,98.85,98.74,98.75,4800.0,80.7098,80.7179,80.6281,80.6363,4800.0
2013-06-19 12:10:00,98.81,98.87,98.72,98.74,4300.0,80.6853,80.7343,80.6118,80.6281,4300.0
2013-06-19 12:20:00,98.72,98.83,98.71,98.81,14000.0,80.6118,80.7016,80.6036,80.6853,14000.0
2013-06-19 12:30:00,98.8,98.89,98.75,98.89,3400.0,80.6771,80.7506,80.6363,80.7506,3400.0
2013-06-19 12:40:00,98.89,98.91,98.81,98.85,4100.0,80.7506,80.7669,80.6853,80.7179,4100.0
2013-06-19 12:50:00,98.83,98.9,98.76,98.9,4400.0,80.7016,80.7588,80.6444,80.7588,4400.0
2013-06-19 13:00:00,98.88,98.9,98.79,98.83,5100.0,80.7424,80.7588,80.6689,80.7016,5100.0
2013-06-19 13:10:00,98.88,98.93,98.8,98.85,3900.0,80.7424,80.7833,80.6771,80.7179,3900.0
2013-06-19 13:20:00,98.85,98.94,98.8,98.9,8900.0,80.7179,80.7914,80.6771,80.7588,8900.0
2013-06-19 13:30:00,98.91,98.91,98.74,98.82,7500.0,80.7669,80.7669,80.6281,80.6934,7500.0
2013-06-19 13:40:00,98.78,98.87,98.76,98.87,4900.0,80.6608,80.7343,80.6444,80.7343,4900.0
2013-06-19 13:50:00,98.88,99.03,98.88,99.03,6100.0,80.7424,80.8649,80.7424,80.8649,6100.0
2013-06-19 14:00:00,99.07,99.13,98.42,98.68,34500.0,80.8976,80.9466,80.3668,80.5791,34500.0
2013-06-19 14:10:00,98.66,99.01,98.6,98.98,19900.0,80.5628,80.8486,80.5138,80.8241,19900.0
2013-06-19 14:20:00,98.98,99.1,98.9,99.1,71800.0,80.8241,80.9221,80.7588,80.9221,71800.0
2013-06-19 14:30:00,99.0,99.27,98.74,98.94,42100.0,80.8404,81.0609,80.6281,80.7914,42100.0
2013-06-19 14:40:00,99.01,99.19,98.88,98.92,36400.0,80.8486,80.9956,80.7424,80.7751,36400.0
2013-06-19 14:50:00,98.9,99.01,98.33,98.5,80300.0,80.7588,80.8486,80.2933,80.4321,80300.0
2013-06-19 15:00:00,98.43,98.45,98.2,98.4,77300.0,80.375,80.3913,80.1872,80.3505,77300.0
2013-06-19 15:10:00,98.4,98.51,98.33,98.38,30500.0,80.3505,80.4403,80.2933,80.3342,30500.0
2013-06-19 15:20:00,98.39,98.56,98.37,98.5,43600.0,80.3423,80.4811,80.326,80.4321,43600.0
2013-06-19 15:30:00,98.54,98.59,98.37,98.43,22800.0,80.4648,80.5056,80.326,80.375,22800.0
2013-06-19 15:40:00,98.42,98.5,98.31,98.42,64700.0,80.3668,80.4321,80.277,80.3668,64700.0
2013-06-19 15:50:00,98.42,98.42,97.75,97.83,267200.0,80.3668,80.3668,79.8197,79.885,267200.0
2013-06-20 09:30:00,96.88,96.88,96.24,96.7,81000.0,79.1093,79.1093,78.5867,78.9623,81000.0
2013-06-20 09:40:00,96.85,96.88,96.34,96.71,33200.0,79.0848,79.1093,78.6683,78.9705,33200.0
2013-06-20 09:50:00,96.76,96.76,96.14,96.19,26000.0,79.0113,79.0113,78.505,78.5459,26000.0
2013-06-20 10:00:00,96.28,96.83,96.27,96.6,27100.0,78.6194,79.0685,78.6112,78.8807,27100.0
2013-06-20 10:10:00,96.63,96.67,96.2,96.5,33300.0,78.9052,78.9378,78.554,78.799,33300.0
2013-06-20 10:20:00,96.45,96.63,96.41,96.41,12400.0,78.7582,78.9052,78.7255,78.7255,12400.0
2013-06-20 10:30:00,96.42,96.42,96.08,96.26,66300.0,78.7337,78.7337,78.456,78.603,66300.0
2013-06-20 10:40:00,96.28,96.43,96.2,96.43,20700.0,78.6194,78.7418,78.554,78.7418,20700.0
2013-06-20 10:50:00,96.4,96.49,96.27,96.31,20400.0,78.7173,78.7908,78.6112,78.6439,20400.0
2013-06-20 11:00:00,96.26,96.28,95.71,95.72,102800.0,78.603,78.6194,78.1539,78.1621,102800.0
2013-06-20 11:10:00,95.79,96.17,95.74,95.74,16600.0,78.2192,78.5295,78.1784,78.1784,16600.0
2013-06-20 11:20:00,95.75,96.03,95.7,95.97,74200.0,78.1866,78.4152,78.1457,78.3662,74200.0
2013-06-20 11:30:00,95.97,95.98,95.78,95.97,15300.0,78.3662,78.3744,78.2111,78.3662,15300.0
2013-06-20 11:40:00,95.93,96.09,95.88,96.07,9000.0,78.3336,78.4642,78.2927,78.4479,9000.0
2013-06-20 11:50:00,96.07,96.19,96.02,96.12,15500.0,78.4479,78.5459,78.407,78.4887,15500.0
2013-06-20 12:00:00,96.16,96.32,96.1,96.3,89300.0,78.5214,78.652,78.4724,78.6357,89300.0
2013-06-20 12:10:00,96.35,96.41,96.22,96.33,13200.0,78.6765,78.7255,78.5704,78.6602,13200.0
2013-06-20 12:20:00,96.34,96.42,96.21,96.3,15500.0,78.6683,78.7337,78.5622,78.6357,15500.0
2013-06-20 12:30:00,96.3,96.47,96.19,96.28,23800.0,78.6357,78.7745,78.5459,78.6194,23800.0
2013-06-20 12:40:00,96.29,96.36,96.23,96.24,43500.0,78.6275,78.6847,78.5785,78.5867,43500.0
2013-06-20 12:50:00,96.24,96.28,96.17,96.17,19400.0,78.5867,78.6194,78.5295,78.5295,19400.0
2013-06-20 13:00:00,96.16,96.22,96.07,96.21,16600.0,78.5214,78.5704,78.4479,78.5622,16600.0
2013-06-20 13:10:00,96.18,96.22,95.9,95.97,36700.0,78.5377,78.5704,78.3091,78.3662,36700.0
2013-06-20 13:20:00,95.95,96.0,95.89,95.91,28500.0,78.3499,78.3907,78.3009,78.3172,28500.0
2013-06-20 13:30:00,95.96,96.07,95.83,95.88,16700.0,78.3581,78.4479,78.2519,78.2927,16700.0
2013-06-20 13:40:00,95.87,96.23,95.87,96.19,18000.0,78.2846,78.5785,78.2846,78.5459,18000.0
2013-06-20 13:50:00,96.14,96.16,95.88,96.03,14900.0,78.505,78.5214,78.2927,78.4152,14900.0
2013-06-20 14:00:00,96.03,96.21,95.91,95.97,61500.0,78.4152,78.5622,78.3172,78.3662,61500.0
2013-06-20 14:10:00,96.0,96.0,95.76,95.8,18000.0,78.3907,78.3907,78.1947,78.2274,18000.0
2013-06-20 14:20:00,95.81,95.98,95.76,95.9,59600.0,78.2356,78.3744,78.1947,78.3091,59600.0
2013-06-20 14:30:00,95.89,95.91,95.76,95.86,25700.0,78.3009,78.3172,78.1947,78.2764,25700.0
2013-06-20 14:40:00,95.9,95.92,95.8,95.84,27600.0,78.3091,78.3254,78.2274,78.2601,27600.0
2013-06-20 14:50:00,95.8,95.85,95.59,95.59,50300.0,78.2274,78.2682,78.0559,78.0559,50300.0
2013-06-20 15:00:00,95.59,95.8,95.46,95.78,23400.0,78.0559,78.2274,77.9498,78.2111,23400.0
2013-06-20 15:10:00,95.79,95.81,95.69,95.7,47000.0,78.2192,78.2356,78.1376,78.1457,47000.0
2013-06-20 15:20:00,95.7,95.75,95.4,95.46,67300.0,78.1457,78.1866,77.9008,77.9498,67300.0
2013-06-20 15:30:00,95.43,95.68,95.31,95.65,61700.0,77.9253,78.1294,77.8273,78.1049,61700.0
2013-06-20 15:40:00,95.65,95.72,95.52,95.66,81300.0,78.1049,78.1621,77.9988,78.1131,81300.0
2013-06-20 15:50:00,95.66,96.02,95.6,95.78,143800.0,78.1131,78.407,78.0641,78.2111,143800.0
2013-06-21 09:30:00,96.43,96.47,95.87,95.87,180400.0,78.7418,78.7745,78.2846,78.2846,180400.0
2013-06-21 09:40:00,95.87,96.64,95.77,96.36,21000.0,78.2846,78.9133,78.2029,78.6847,21000.0
2013-06-21 09:50:00,96.3,96.32,95.94,95.95,18600.0,78.6357,78.652,78.3417,78.3499,18600.0
2013-06-21 10:00:00,95.96,96.11,95.74,95.78,27500.0,78.3581,78.4805,78.1784,78.2111,27500.0
2013-06-21 10:10:00,95.74,95.93,95.47,95.53,20200.0,78.1784,78.3336,77.9579,78.0069,20200.0
2013-06-21 10:20:00,95.5,95.66,95.42,95.42,29100.0,77.9824,78.1131,77.9171,77.9171,29100.0
2013-06-21 10:30:00,95.43,95.54,95.4,95.48,44600.0,77.9253,78.0151,77.9008,77.9661,44600.0
2013-06-21 10:40:00,95.51,95.75,95.41,95.65,22400.0,77.9906,78.1866,77.9089,78.1049,22400.0
2013-06-21 10:50:00,95.58,95.75,95.43,95.43,18500.0,78.0478,78.1866,77.9253,77.9253,18500.0
2013-06-21 11:00:00,95.44,95.7,95.4,95.65,30300.0,77.9334,78.1457,77.9008,78.1049,30300.0
2013-06-21 11:10:00,95.61,95.61,95.34,95.34,33700.0,78.0723,78.0723,77.8518,77.8518,33700.0
2013-06-21 11:20:00,95.34,95.34,94.84,95.0,25500.0,77.8518,77.8518,77.4435,77.5741,25500.0
2013-06-21 11:30:00,95.04,95.13,94.77,94.93,26200.0,77.6068,77.6803,77.3863,77.517,26200.0
2013-06-21 11:40:00,94.9,95.13,94.81,95.11,17200.0,77.4925,77.6803,77.419,77.664,17200.0
2013-06-21 11:50:00,95.09,95.13,94.84,95.0,32300.0,77.6476,77.6803,77.4435,77.5741,32300.0
2013-06-21 12:00:00,95.03,95.2,95.01,95.03,28800.0,77.5986,77.7375,77.5823,77.5986,28800.0
2013-06-21 12:10:00,95.03,95.17,94.96,95.07,26400.0,77.5986,77.713,77.5415,77.6313,26400.0
2013-06-21 12:20:00,95.05,95.09,94.66,94.67,42900.0,77.615,77.6476,77.2965,77.3047,42900.0
2013-06-21 12:30:00,94.7,94.76,94.62,94.62,29600.0,77.3292,77.3782,77.2638,77.2638,29600.0
2013-06-21 12:40:00,94.62,95.01,94.59,94.95,85900.0,77.2638,77.5823,77.2394,77.5333,85900.0
2013-06-21 12:50:00,94.95,95.06,94.69,95.04,90700.0,77.5333,77.6231,77.321,77.6068,90700.0
2013-06-21 13:00:00,95.05,95.24,94.87,95.02,106400.0,77.615,77.7701,77.468,77.5905,106400.0
2013-06-21 13:10:00,95.01,95.37,94.93,95.12,40300.0,77.5823,77.8763,77.517,77.6721,40300.0
2013-06-21 13:20:00,95.11,95.11,94.92,94.96,9000.0,77.664,77.664,77.5088,77.5415,9000.0
2013-06-21 13:30:00,94.94,95.22,94.92,95.22,28900.0,77.5252,77.7538,77.5088,77.7538,28900.0
2013-06-21 13:40:00,95.23,95.3,95.08,95.12,31600.0,77.762,77.8191,77.6395,77.6721,31600.0
2013-06-21 13:50:00,95.11,95.18,94.87,94.91,106100.0,77.664,77.7211,77.468,77.5007,106100.0
2013-06-21 14:00:00,94.91,95.02,94.87,94.92,60200.0,77.5007,77.5905,77.468,77.5088,60200.0
2013-06-21 14:10:00,94.88,95.08,94.87,95.04,25100.0,77.4762,77.6395,77.468,77.6068,25100.0
2013-06-21 14:20:00,95.01,95.1,94.95,95.08,46500.0,77.5823,77.6558,77.5333,77.6395,46500.0
2013-06-21 14:30:00,95.06,95.08,94.88,94.91,24000.0,77.6231,77.6395,77.4762,77.5007,24000.0
2013-06-21 14:40:00,94.93,95.0,94.7,94.91,26600.0,77.517,77.5741,77.3292,77.5007,26600.0
2013-06-21 14:50:00,94.93,95.09,94.82,95.06,24300.0,77.517,77.6476,77.4272,77.6231,24300.0
2013-06-21 15:00:00,95.1,95.38,95.02,95.23,14600.0,77.6558,77.8844,77.5905,77.762,14600.0
2013-06-21 15:10:00,95.27,95.49,95.27,95.41,19700.0,77.7946,77.9743,77.7946,77.9089,19700.0
2013-06-21 15:20:00,95.41,95.55,95.3,95.44,42200.0,77.9089,78.0233,77.8191,77.9334,42200.0
2013-06-21 15:30:00,95.46,95.46,95.28,95.34,13100.0,77.9498,77.9498,77.8028,77.8518,13100.0
2013-06-21 15:40:00,95.31,95.31,94.81,95.01,63400.0,77.8273,77.8273,77.419,77.5823,63400.0
2013-06-21 15:50:00,95.01,95.04,94.86,94.91,184500.0,77.5823,77.6068,77.4598,77.5007,184500.0
2013-06-24 09:30:00,93.8,93.8,92.7,92.83,52600.0,76.5943,76.5943,75.696,75.8022,52600.0
2013-06-24 09:40:00,92.8,93.04,92.61,92.99,62500.0,75.7777,75.9737,75.6225,75.9328,62500.0
2013-06-24 09:50:00,93.0,93.01,92.5,92.73,21400.0,75.941,75.9492,75.5327,75.7205,21400.0
2013-06-24 10:00:00,92.73,92.84,92.39,92.74,11300.0,75.7205,75.8104,75.4429,75.7287,11300.0
2013-06-24 10:10:00,92.75,92.9,92.58,92.6,22100.0,75.7369,75.8593,75.598,75.6144,22100.0
2013-06-24 10:20:00,92.6,92.87,92.44,92.78,24100.0,75.6144,75.8349,75.4837,75.7614,24100.0
2013-06-24 10:30:00,92.79,93.0,92.57,93.0,14900.0,75.7695,75.941,75.5899,75.941,14900.0
2013-06-24 10:40:00,92.96,93.02,92.68,92.87,31600.0,75.9083,75.9573,75.6797,75.8349,31600.0
2013-06-24 10:50:00,92.95,93.03,92.81,92.89,7800.0,75.9002,75.9655,75.7859,75.8512,7800.0
2013-06-24 11:00:00,92.86,92.92,92.68,92.9,21500.0,75.8267,75.8757,75.6797,75.8593,21500.0
2013-06-24 11:10:00,92.92,93.0,92.54,92.66,42000.0,75.8757,75.941,75.5654,75.6634,42000.0
2013-06-24 11:20:00,92.6,92.65,92.31,92.31,39200.0,75.6144,75.6552,75.3776,75.3776,39200.0
2013-06-24 11:30:00,92.32,92.45,92.23,92.28,72300.0,75.3857,75.4919,75.3122,75.3531,72300.0
2013-06-24 11:40:00,92.26,92.43,92.2,92.3,39300.0,75.3367,75.4756,75.2877,75.3694,39300.0
2013-06-24 11:50:00,92.31,92.37,92.18,92.3,36400.0,75.3776,75.4266,75.2714,75.3694,36400.0
2013-06-24 12:00:00,92.32,92.48,92.13,92.25,26000.0,75.3857,75.5164,75.2306,75.3286,26000.0
2013-06-24 12:10:00,92.25,92.36,92.18,92.18,13900.0,75.3286,75.4184,75.2714,75.2714,13900.0
2013-06-24 12:20:00,92.16,92.45,92.11,92.43,16700.0,75.2551,75.4919,75.2143,75.4756,16700.0
2013-06-24 12:30:00,92.45,92.52,92.18,92.21,21700.0,75.4919,75.5491,75.2714,75.2959,21700.0
2013-06-24 12:40:00,92.23,92.44,92.21,92.23,18100.0,75.3122,75.4837,75.2959,75.3122,18100.0
2013-06-24 12:50:00,92.22,92.44,92.17,92.31,16800.0,75.3041,75.4837,75.2633,75.3776,16800.0
2013-06-24 13:00:00,92.31,92.32,92.08,92.17,21700.0,75.3776,75.3857,75.1898,75.2633,21700.0
2013-06-24 13:10:00,92.18,92.45,92.18,92.39,46700.0,75.2714,75.4919,75.2714,75.4429,46700.0
2013-06-24 13:20:00,92.38,92.39,92.1,92.3,22000.0,75.4347,75.4429,75.2061,75.3694,22000.0
2013-06-24 13:30:00,92.31,92.49,92.25,92.47,42700.0,75.3776,75.5246,75.3286,75.5082,42700.0
2013-06-24 13:40:00,92.49,92.6,92.3,92.32,17400.0,75.5246,75.6144,75.3694,75.3857,17400.0
2013-06-24 13:50:00,92.35,92.6,92.33,92.6,17000.0,75.4102,75.6144,75.3939,75.6144,17000.0
2013-06-24 14:00:00,92.61,92.95,92.51,92.93,36200.0,75.6225,75.9002,75.5409,75.8838,36200.0
2013-06-24 14:10:00,92.91,93.03,92.75,93.01,44300.0,75.8675,75.9655,75.7369,75.9492,44300.0
2013-06-24 14:20:00,93.05,93.14,92.85,92.97,37400.0,75.9818,76.0553,75.8185,75.9165,37400.0
2013-06-24 14:30:00,92.97,93.17,92.91,93.17,34500.0,75.9165,76.0798,75.8675,76.0798,34500.0
2013-06-24 14:40:00,93.19,93.22,92.93,93.07,27500.0,76.0962,76.1207,75.8838,75.9982,27500.0
2013-06-24 14:50:00,93.1,93.21,92.62,92.81,28200.0,76.0227,76.1125,75.6307,75.7859,28200.0
2013-06-24 15:00:00,92.85,92.98,92.83,92.87,32300.0,75.8185,75.9247,75.8022,75.8349,32300.0
2013-06-24 15:10:00,92.85,93.05,92.78,92.79,39500.0,75.8185,75.9818,75.7614,75.7695,39500.0
2013-06-24 15:20:00,92.79,92.97,92.78,92.81,26500.0,75.7695,75.9165,75.7614,75.7859,26500.0
2013-06-24 15:30:00,92.83,93.19,92.82,93.18,33700.0,75.8022,76.0962,75.794,76.088,33700.0
2013-06-24 15:40:00,93.17,93.19,92.88,92.99,100300.0,76.0798,76.0962,75.843,75.9328,100300.0
2013-06-24 15:50:00,92.99,93.12,92.88,92.88,229100.0,75.9328,76.039,75.843,75.843,229100.0
2013-06-25 09:30:00,93.82,94.15,93.58,94.06,44700.0,76.6106,76.8801,76.4146,76.8066,44700.0
2013-06-25 09:40:00,93.93,94.12,93.83,93.87,41300.0,76.7004,76.8556,76.6188,76.6514,41300.0
2013-06-25 09:50:00,93.76,94.04,93.63,93.86,28600.0,76.5616,76.7902,76.4554,76.6433,28600.0
2013-06-25 10:00:00,93.73,94.05,93.5,93.81,27200.0,76.5371,76.7984,76.3493,76.6024,27200.0
2013-06-25 10:10:00,93.77,93.79,93.32,93.44,27800.0,76.5698,76.5861,76.2023,76.3003,27800.0
2013-06-25 10:20:00,93.45,93.82,93.41,93.55,79400.0,76.3085,76.6106,76.2758,76.3901,79400.0
2013-06-25 10:30:00,93.54,93.79,93.5,93.75,27400.0,76.382,76.5861,76.3493,76.5534,27400.0
2013-06-25 10:40:00,93.69,93.93,93.67,93.9,30600.0,76.5044,76.7004,76.4881,76.6759,30600.0
2013-06-25 10:50:00,93.92,93.92,93.76,93.88,10000.0,76.6922,76.6922,76.5616,76.6596,10000.0
2013-06-25 11:00:00,93.85,93.98,93.81,93.9,22100.0,76.6351,76.7412,76.6024,76.6759,22100.0
2013-06-25 11:10:00,93.91,93.93,93.77,93.87,18900.0,76.6841,76.7004,76.5698,76.6514,18900.0
2013-06-25 11:20:00,93.89,93.91,93.67,93.87,16500.0,76.6678,76.6841,76.4881,76.6514,16500.0
2013-06-25 11:30:00,93.87,93.93,93.8,93.85,17500.0,76.6514,76.7004,76.5943,76.6351,17500.0
2013-06-25 11:40:00,93.86,93.97,93.71,93.95,29000.0,76.6433,76.7331,76.5208,76.7167,29000.0
2013-06-25 11:50:00,93.98,94.08,93.86,93.89,25000.0,76.7412,76.8229,76.6433,76.6678,25000.0
2013-06-25 12:00:00,93.89,94.03,93.84,93.9,15600.0,76.6678,76.7821,76.6269,76.6759,15600.0
2013-06-25 12:10:00,93.91,94.04,93.9,94.0,25000.0,76.6841,76.7902,76.6759,76.7576,25000.0
2013-06-25 12:20:00,93.99,94.0,93.88,93.92,9400.0,76.7494,76.7576,76.6596,76.6922,9400.0
2013-06-25 12:30:00,93.95,94.18,93.95,94.06,9700.0,76.7167,76.9046,76.7167,76.8066,9700.0
2013-06-25 12:40:00,94.08,94.14,94.03,94.05,7400.0,76.8229,76.8719,76.7821,76.7984,7400.0
2013-06-25 12:50:00,94.05,94.06,93.95,94.04,18500.0,76.7984,76.8066,76.7167,76.7902,18500.0
2013-06-25 13:00:00,94.04,94.08,93.92,93.97,29700.0,76.7902,76.8229,76.6922,76.7331,29700.0
2013-06-25 13:10:00,93.98,94.04,93.86,93.95,18500.0,76.7412,76.7902,76.6433,76.7167,18500.0
2013-06-25 13:20:00,93.92,93.96,93.77,93.82,13400.0,76.6922,76.7249,76.5698,76.6106,13400.0
2013-06-25 13:30:00,93.81,93.94,93.73,93.89,8300.0,76.6024,76.7086,76.5371,76.6678,8300.0
2013-06-25 13:40:00,93.91,94.03,93.89,94.01,30500.0,76.6841,76.7821,76.6678,76.7657,30500.0
2013-06-25 13:50:00,93.99,94.03,93.9,93.98,10600.0,76.7494,76.7821,76.6759,76.7412,10600.0
2013-06-25 14:00:00,93.98,94.14,93.92,94.04,19400.0,76.7412,76.8719,76.6922,76.7902,19400.0
2013-06-25 14:10:00,94.07,94.27,94.05,94.21,13800.0,76.8147,76.978,76.7984,76.9291,13800.0
2013-06-25 14:20:00,94.16,94.19,94.02,94.19,15300.0,76.8882,76.9127,76.7739,76.9127,15300.0
2013-06-25 14:30:00,94.19,94.36,94.12,94.27,13300.0,76.9127,77.0515,76.8556,76.978,13300.0
2013-06-25 14:40:00,94.22,94.29,94.16,94.25,11100.0,76.9372,76.9944,76.8882,76.9617,11100.0
2013-06-25 14:50:00,94.23,94.28,94.06,94.15,12300.0,76.9454,76.9862,76.8066,76.8801,12300.0
2013-06-25 15:00:00,94.16,94.21,94.08,94.19,13500.0,76.8882,76.9291,76.8229,76.9127,13500.0
2013-06-25 15:10:00,94.22,94.4,94.08,94.39,37600.0,76.9372,77.0842,76.8229,77.076,37600.0
2013-06-25 15:20:00,94.35,94.46,94.3,94.4,20500.0,77.0434,77.1332,77.0025,77.0842,20500.0
2013-06-25 15:30:00,94.44,94.59,94.4,94.49,23800.0,77.1169,77.2394,77.0842,77.1577,23800.0
2013-06-25 15:40:00,94.49,94.54,94.25,94.27,47900.0,77.1577,77.1985,76.9617,76.978,47900.0
2013-06-25 15:50:00,94.28,94.41,94.27,94.31,118900.0,76.9862,77.0924,76.978,77.0107,118900.0
2013-06-26 09:30:00,95.17,95.57,95.11,95.27,23100.0,77.713,78.0396,77.664,77.7946,23100.0
2013-06-26 09:40:00,95.27,95.51,94.89,95.04,18400.0,77.7946,77.9906,77.4843,77.6068,18400.0
2013-06-26 09:50:00,94.98,95.17,94.77,95.09,111200.0,77.5578,77.713,77.3863,77.6476,111200.0
2013-06-26 10:00:00,95.1,95.3,94.99,95.08,30800.0,77.6558,77.8191,77.566,77.6395,30800.0
2013-06-26 10:10:00,95.06,95.12,94.99,95.0,21600.0,77.6231,77.6721,77.566,77.5741,21600.0
2013-06-26 10:20:00,94.99,95.12,94.98,95.12,11100.0,77.566,77.6721,77.5578,77.6721,11100.0
2013-06-26 10:30:00,95.1,95.25,95.06,95.23,29200.0,77.6558,77.7783,77.6231,77.762,29200.0
2013-06-26 10:40:00,95.24,95.39,95.19,95.39,26500.0,77.7701,77.8926,77.7293,77.8926,26500.0
2013-06-26 10:50:00,95.38,95.42,95.32,95.38,43200.0,77.8844,77.9171,77.8354,77.8844,43200.0
2013-06-26 11:00:00,95.39,95.42,95.25,95.32,100800.0,77.8926,77.9171,77.7783,77.8354,100800.0
2013-06-26 11:10:00,95.33,95.42,95.2,95.37,31700.0,77.8436,77.9171,77.7375,77.8763,31700.0
2013-06-26 11:20:00,95.4,95.48,95.32,95.43,17400.0,77.9008,77.9661,77.8354,77.9253,17400.0
2013-06-26 11:30:00,95.46,95.5,95.3,95.33,13100.0,77.9498,77.9824,77.8191,77.8436,13100.0
2013-06-26 11:40:00,95.36,95.5,95.32,95.38,12800.0,77.8681,77.9824,77.8354,77.8844,12800.0
2013-06-26 11:50:00,95.38,95.41,95.26,95.29,32200.0,77.8844,77.9089,77.7865,77.8109,32200.0
2013-06-26 12:00:00,95.3,95.39,95.22,95.25,27500.0,77.8191,77.8926,77.7538,77.7783,27500.0
2013-06-26 12:10:00,95.23,95.34,95.18,95.28,16600.0,77.762,77.8518,77.7211,77.8028,16600.0
2013-06-26 12:20:00,95.27,95.4,95.25,95.39,23400.0,77.7946,77.9008,77.7783,77.8926,23400.0
2013-06-26 12:30:00,95.37,95.41,95.31,95.37,17900.0,77.8763,77.9089,77.8273,77.8763,17900.0
2013-06-26 12:40:00,95.31,95.36,95.26,95.35,18600.0,77.8273,77.8681,77.7865,77.8599,18600.0
2013-06-26 12:50:00,95.36,95.37,95.21,95.21,34600.0,77.8681,77.8763,77.7456,77.7456,34600.0
2013-06-26 13:00:00,95.22,95.36,95.2,95.33,12100.0,77.7538,77.8681,77.7375,77.8436,12100.0
2013-06-26 13:10:00,95.34,95.41,95.32,95.36,7900.0,77.8518,77.9089,77.8354,77.8681,7900.0
2013-06-26 13:20:00,95.32,95.48,95.25,95.48,8000.0,77.8354,77.9661,77.7783,77.9661,8000.0
2013-06-26 13:30:00,95.48,95.5,95.34,95.37,4600.0,77.9661,77.9824,77.8518,77.8763,4600.0
2013-06-26 13:40:00,95.36,95.36,95.24,95.26,21300.0,77.8681,77.8681,77.7701,77.7865,21300.0
2013-06-26 13:50:00,95.26,95.31,95.25,95.26,17900.0,77.7865,77.8273,77.7783,77.7865,17900.0
2013-06-26 14:00:00,95.3,95.32,95.24,95.3,20500.0,77.8191,77.8354,77.7701,77.8191,20500.0
2013-06-26 14:10:00,95.31,95.42,95.28,95.36,17200.0,77.8273,77.9171,77.8028,77.8681,17200.0
2013-06-26 14:20:00,95.37,95.57,95.37,95.57,8300.0,77.8763,78.0396,77.8763,78.0396,8300.0
2013-06-26 14:30:00,95.57,95.67,95.53,95.67,16400.0,78.0396,78.1212,78.0069,78.1212,16400.0
2013-06-26 14:40:00,95.65,95.84,95.65,95.84,18900.0,78.1049,78.2601,78.1049,78.2601,18900.0
2013-06-26 14:50:00,95.82,95.99,95.81,95.94,21900.0,78.2437,78.3825,78.2356,78.3417,21900.0
2013-06-26 15:00:00,95.93,96.13,95.93,96.09,19400.0,78.3336,78.4969,78.3336,78.4642,19400.0
2013-06-26 15:10:00,96.09,96.14,96.06,96.1,17900.0,78.4642,78.505,78.4397,78.4724,17900.0
2013-06-26 15:20:00,96.11,96.13,95.85,95.89,14000.0,78.4805,78.4969,78.2682,78.3009,14000.0
2013-06-26 15:30:00,95.88,95.89,95.79,95.86,45900.0,78.2927,78.3009,78.2192,78.2764,45900.0
2013-06-26 15:40:00,95.86,95.88,95.55,95.67,39800.0,78.2764,78.2927,78.0233,78.1212,39800.0
2013-06-26 15:50:00,95.65,95.71,95.47,95.53,103800.0,78.1049,78.1539,77.9579,78.0069,103800.0
2013-06-27 09:30:00,96.15,96.31,95.88,95.91,17700.0,78.5132,78.6439,78.2927,78.3172,17700.0
2013-06-27 09:40:00,95.92,96.06,95.68,95.81,24300.0,78.3254,78.4397,78.1294,78.2356,24300.0
2013-06-27 09:50:00,95.81,95.94,95.75,95.84,16600.0,78.2356,78.3417,78.1866,78.2601,16600.0
2013-06-27 10:00:00,95.84,95.96,95.34,95.74,29500.0,78.2601,78.3581,77.8518,78.1784,29500.0
2013-06-27 10:10:00,95.74,96.02,95.69,96.02,22000.0,78.1784,78.407,78.1376,78.407,22000.0
2013-06-27 10:20:00,96.02,96.15,95.98,96.11,12500.0,78.407,78.5132,78.3744,78.4805,12500.0
2013-06-27 10:30:00,96.11,96.14,95.98,96.1,70100.0,78.4805,78.505,78.3744,78.4724,70100.0
2013-06-27 10:40:00,96.1,96.12,96.0,96.07,17700.0,78.4724,78.4887,78.3907,78.4479,17700.0
2013-06-27 10:50:00,96.08,96.2,96.04,96.07,5100.0,78.456,78.554,78.4234,78.4479,5100.0
2013-06-27 11:00:00,96.03,96.32,96.03,96.28,16900.0,78.4152,78.652,78.4152,78.6194,16900.0
2013-06-27 11:10:00,96.29,96.29,96.1,96.13,8600.0,78.6275,78.6275,78.4724,78.4969,8600.0
2013-06-27 11:20:00,96.15,96.2,96.04,96.14,9200.0,78.5132,78.554,78.4234,78.505,9200.0
2013-06-27 11:30:00,96.13,96.31,96.11,96.18,6800.0,78.4969,78.6439,78.4805,78.5377,6800.0
2013-06-27 11:40:00,96.14,96.26,96.13,96.24,5200.0,78.505,78.603,78.4969,78.5867,5200.0
2013-06-27 11:50:00,96.27,96.36,96.26,96.31,3500.0,78.6112,78.6847,78.603,78.6439,3500.0
2013-06-27 12:00:00,96.31,96.33,96.03,96.15,14800.0,78.6439,78.6602,78.4152,78.5132,14800.0
2013-06-27 12:10:00,96.14,96.24,96.04,96.22,8500.0,78.505,78.5867,78.4234,78.5704,8500.0
2013-06-27 12:20:00,96.18,96.27,96.08,96.14,6100.0,78.5377,78.6112,78.456,78.505,6100.0
2013-06-27 12:30:00,96.13,96.24,96.13,96.19,4700.0,78.4969,78.5867,78.4969,78.5459,4700.0
2013-06-27 12:40:00,96.23,96.27,96.16,96.16,4800.0,78.5785,78.6112,78.5214,78.5214,4800.0
2013-06-27 12:50:00,96.17,96.32,96.15,96.24,8300.0,78.5295,78.652,78.5132,78.5867,8300.0
2013-06-27 13:00:00,96.2,96.4,96.16,96.26,10200.0,78.554,78.7173,78.5214,78.603,10200.0
2013-06-27 13:10:00,96.24,96.38,96.24,96.35,8400.0,78.5867,78.701,78.5867,78.6765,8400.0
2013-06-27 13:20:00,96.35,96.37,96.27,96.34,4800.0,78.6765,78.6928,78.6112,78.6683,4800.0
2013-06-27 13:30:00,96.36,96.58,96.3,96.55,7800.0,78.6847,78.8643,78.6357,78.8398,7800.0
2013-06-27 13:40:00,96.56,96.57,96.46,96.49,11200.0,78.848,78.8562,78.7663,78.7908,11200.0
2013-06-27 13:50:00,96.51,96.54,96.28,96.28,15100.0,78.8072,78.8317,78.6194,78.6194,15100.0
2013-06-27 14:00:00,96.29,96.38,96.25,96.35,12300.0,78.6275,78.701,78.5949,78.6765,12300.0
2013-06-27 14:10:00,96.32,96.43,96.28,96.43,11600.0,78.652,78.7418,78.6194,78.7418,11600.0
2013-06-27 14:20:00,96.45,96.49,96.34,96.44,7700.0,78.7582,78.7908,78.6683,78.75,7700.0
2013-06-27 14:30:00,96.44,96.57,96.43,96.52,8900.0,78.75,78.8562,78.7418,78.8153,8900.0
2013-06-27 14:40:00,96.53,96.63,96.43,96.48,18400.0,78.8235,78.9052,78.7418,78.7827,18400.0
2013-06-27 14:50:00,96.51,96.57,96.48,96.49,7700.0,78.8072,78.8562,78.7827,78.7908,7700.0
2013-06-27 15:00:00,96.5,96.51,96.39,96.45,14800.0,78.799,78.8072,78.7092,78.7582,14800.0
2013-06-27 15:10:00,96.47,96.58,96.41,96.5,15800.0,78.7745,78.8643,78.7255,78.799,15800.0
2013-06-27 15:20:00,96.49,96.61,96.48,96.59,14300.0,78.7908,78.8888,78.7827,78.8725,14300.0
2013-06-27 15:30:00,96.61,96.64,96.5,96.6,42400.0,78.8888,78.9133,78.799,78.8807,42400.0
2013-06-27 15:40:00,96.6,96.66,96.49,96.5,33700.0,78.8807,78.9297,78.7908,78.799,33700.0
2013-06-27 15:50:00,96.51,96.51,96.35,96.36,97500.0,78.8072,78.8072,78.6765,78.6847,97500.0
2013-06-28 09:30:00,96.0,96.18,95.8,96.18,17000.0,78.3907,78.5377,78.2274,78.5377,17000.0
2013-06-28 09:40:00,96.17,96.17,95.72,95.83,22800.0,78.5295,78.5295,78.1621,78.2519,22800.0
2013-06-28 09:50:00,95.8,95.95,95.64,95.64,87300.0,78.2274,78.3499,78.0967,78.0967,87300.0
2013-06-28 10:00:00,95.74,96.17,95.73,96.04,32700.0,78.1784,78.5295,78.1702,78.4234,32700.0
2013-06-28 10:10:00,95.97,96.05,95.84,95.93,35500.0,78.3662,78.4315,78.2601,78.3336,35500.0
2013-06-28 10:20:00,95.95,96.06,95.84,96.03,10800.0,78.3499,78.4397,78.2601,78.4152,10800.0
2013-06-28 10:30:00,96.06,96.18,95.93,96.14,16800.0,78.4397,78.5377,78.3336,78.505,16800.0
2013-06-28 10:40:00,96.13,96.13,95.87,95.93,6300.0,78.4969,78.4969,78.2846,78.3336,6300.0
2013-06-28 10:50:00,95.93,96.18,95.9,96.1,10800.0,78.3336,78.5377,78.3091,78.4724,10800.0
2013-06-28 11:00:00,96.08,96.39,96.04,96.39,16000.0,78.456,78.7092,78.4234,78.7092,16000.0
2013-06-28 11:10:00,96.42,96.47,96.38,96.46,66800.0,78.7337,78.7745,78.701,78.7663,66800.0
2013-06-28 11:20:00,96.46,96.48,96.11,96.11,5600.0,78.7663,78.7827,78.4805,78.4805,5600.0
2013-06-28 11:30:00,96.16,96.3,96.12,96.22,8300.0,78.5214,78.6357,78.4887,78.5704,8300.0
2013-06-28 11:40:00,96.22,96.23,96.06,96.23,8800.0,78.5704,78.5785,78.4397,78.5785,8800.0
2013-06-28 11:50:00,96.21,96.26,96.13,96.26,9700.0,78.5622,78.603,78.4969,78.603,9700.0
2013-06-28 12:00:00,96.27,96.29,96.04,96.06,10300.0,78.6112,78.6275,78.4234,78.4397,10300.0
2013-06-28 12:10:00,96.06,96.11,95.92,96.02,19900.0,78.4397,78.4805,78.3254,78.407,19900.0
2013-06-28 12:20:00,95.99,96.05,95.91,96.04,8700.0,78.3825,78.4315,78.3172,78.4234,8700.0
2013-06-28 12:30:00,96.06,96.26,96.03,96.22,11900.0,78.4397,78.603,78.4152,78.5704,11900.0
2013-06-28 12:40:00,96.19,96.25,96.1,96.24,10900.0,78.5459,78.5949,78.4724,78.5867,10900.0
2013-06-28 12:50:00,96.21,96.24,96.09,96.09,5200.0,78.5622,78.5867,78.4642,78.4642,5200.0
2013-06-28 13:00:00,96.08,96.24,96.06,96.19,11100.0,78.456,78.5867,78.4397,78.5459,11100.0
2013-06-28 13:10:00,96.2,96.28,96.15,96.23,7100.0,78.554,78.6194,78.5132,78.5785,7100.0
2013-06-28 13:20:00,96.23,96.25,96.15,96.19,4100.0,78.5785,78.5949,78.5132,78.5459,4100.0
2013-06-28 13:30:00,96.19,96.25,96.16,96.2,6800.0,78.5459,78.5949,78.5214,78.554,6800.0
2013-06-28 13:40:00,96.21,96.26,96.12,96.2,5600.0,78.5622,78.603,78.4887,78.554,5600.0
2013-06-28 13:50:00,96.18,96.33,96.14,96.31,11100.0,78.5377,78.6602,78.505,78.6439,11100.0
2013-06-28 14:00:00,96.28,96.37,96.25,96.37,3700.0,78.6194,78.6928,78.5949,78.6928,3700.0
2013-06-28 14:10:00,96.4,96.44,96.24,96.3,6400.0,78.7173,78.75,78.5867,78.6357,6400.0
2013-06-28 14:20:00,96.28,96.29,96.18,96.24,69800.0,78.6194,78.6275,78.5377,78.5867,69800.0
2013-06-28 14:30:00,96.26,96.29,96.15,96.25,6800.0,78.603,78.6275,78.5132,78.5949,6800.0
2013-06-28 14:40:00,96.25,96.26,96.13,96.2,10500.0,78.5949,78.603,78.4969,78.554,10500.0
2013-06-28 14:50:00,96.18,96.23,96.12,96.22,8700.0,78.5377,78.5785,78.4887,78.5704,8700.0
2013-06-28 15:00:00,96.2,96.27,96.13,96.17,29900.0,78.554,78.6112,78.4969,78.5295,29900.0
2013-06-28 15:10:00,96.17,96.45,96.15,96.44,31800.0,78.5295,78.7582,78.5132,78.75,31800.0
2013-06-28 15:20:00,96.4,96.47,96.31,96.35,36600.0,78.7173,78.7745,78.6439,78.6765,36600.0
2013-06-28 15:30:00,96.38,96.4,96.25,96.3,32400.0,78.701,78.7173,78.5949,78.6357,32400.0
2013-06-28 15:40:00,96.29,96.29,95.94,95.95,92100.0,78.6275,78.6275,78.3417,78.3499,92100.0
2013-06-28 15:50:00,95.95,96.09,95.72,95.97,525900.0,78.3499,78.4642,78.1621,78.3662,525900.0
2013-07-01 09:30:00,96.36,96.38,96.0,96.0,29600.0,78.6847,78.701,78.3907,78.3907,29600.0
2013-07-01 09:40:00,96.11,96.33,95.94,96.21,31900.0,78.4805,78.6602,78.3417,78.5622,31900.0
2013-07-01 09:50:00,96.31,96.43,96.14,96.14,29300.0,78.6439,78.7418,78.505,78.505,29300.0
2013-07-01 10:00:00,96.22,96.88,96.22,96.85,46800.0,78.5704,79.1093,78.5704,79.0848,46800.0
2013-07-01 10:10:00,96.81,96.87,96.68,96.82,23800.0,79.0521,79.1011,78.946,79.0603,23800.0
2013-07-01 10:20:00,96.82,96.93,96.77,96.85,40500.0,79.0603,79.1501,79.0195,79.0848,40500.0
2013-07-01 10:30:00,96.84,97.0,96.82,96.94,18600.0,79.0766,79.2073,79.0603,79.1583,18600.0
2013-07-01 10:40:00,96.9,96.93,96.83,96.87,13400.0,79.1256,79.1501,79.0685,79.1011,13400.0
2013-07-01 10:50:00,96.88,96.94,96.83,96.87,17100.0,79.1093,79.1583,79.0685,79.1011,17100.0
2013-07-01 11:00:00,96.86,96.98,96.83,96.92,13200.0,79.093,79.191,79.0685,79.142,13200.0
2013-07-01 11:10:00,96.92,97.01,96.87,96.93,18300.0,79.142,79.2155,79.1011,79.1501,18300.0
2013-07-01 11:20:00,96.97,96.97,96.84,96.84,8700.0,79.1828,79.1828,79.0766,79.0766,8700.0
2013-07-01 11:30:00,96.84,96.89,96.63,96.66,29100.0,79.0766,79.1175,78.9052,78.9297,29100.0
2013-07-01 11:40:00,96.67,97.03,96.6,97.03,23100.0,78.9378,79.2318,78.8807,79.2318,23100.0
2013-07-01 11:50:00,97.0,97.21,96.98,97.11,11200.0,79.2073,79.3788,79.191,79.2971,11200.0
2013-07-01 12:00:00,97.15,97.35,97.1,97.35,14400.0,79.3298,79.4931,79.2889,79.4931,14400.0
2013-07-01 12:10:00,97.36,97.51,97.33,97.42,16400.0,79.5012,79.6237,79.4768,79.5502,16400.0
2013-07-01 12:20:00,97.41,97.55,97.41,97.42,8300.0,79.5421,79.6564,79.5421,79.5502,8300.0
2013-07-01 12:30:00,97.39,97.48,97.35,97.44,8000.0,79.5257,79.5992,79.4931,79.5666,8000.0
2013-07-01 12:40:00,97.48,97.53,97.42,97.47,11800.0,79.5992,79.6401,79.5502,79.5911,11800.0
2013-07-01 12:50:00,97.46,97.5,97.35,97.42,8000.0,79.5829,79.6156,79.4931,79.5502,8000.0
2013-07-01 13:00:00,97.41,97.45,97.38,97.43,6900.0,79.5421,79.5747,79.5176,79.5584,6900.0
2013-07-01 13:10:00,97.43,97.49,97.38,97.46,9800.0,79.5584,79.6074,79.5176,79.5829,9800.0
2013-07-01 13:20:00,97.48,97.55,97.42,97.46,8500.0,79.5992,79.6564,79.5502,79.5829,8500.0
2013-07-01 13:30:00,97.5,97.52,97.39,97.52,8100.0,79.6156,79.6319,79.5257,79.6319,8100.0
2013-07-01 13:40:00,97.52,97.54,97.33,97.37,7900.0,79.6319,79.6482,79.4768,79.5094,7900.0
2013-07-01 13:50:00,97.35,97.35,97.27,97.27,10500.0,79.4931,79.4931,79.4278,79.4278,10500.0
2013-07-01 14:00:00,97.26,97.35,97.24,97.32,8800.0,79.4196,79.4931,79.4033,79.4686,8800.0
2013-07-01 14:10:00,97.35,97.39,97.26,97.27,8700.0,79.4931,79.5257,79.4196,79.4278,8700.0
2013-07-01 14:20:00,97.24,97.32,97.13,97.26,13300.0,79.4033,79.4686,79.3134,79.4196,13300.0
2013-07-01 14:30:00,97.25,97.3,97.11,97.13,11000.0,79.4114,79.4523,79.2971,79.3134,11000.0
2013-07-01 14:40:00,97.11,97.3,97.07,97.24,8900.0,79.2971,79.4523,79.2644,79.4033,8900.0
2013-07-01 14:50:00,97.23,97.38,97.22,97.34,11500.0,79.3951,79.5176,79.3869,79.4849,11500.0
2013-07-01 15:00:00,97.36,97.45,97.32,97.43,10100.0,79.5012,79.5747,79.4686,79.5584,10100.0
2013-07-01 15:10:00,97.41,97.42,97.25,97.25,10600.0,79.5421,79.5502,79.4114,79.4114,10600.0
2013-07-01 15:20:00,97.28,97.3,97.08,97.09,17500.0,79.4359,79.4523,79.2726,79.2808,17500.0
2013-07-01 15:30:00,97.08,97.09,96.82,96.88,37900.0,79.2726,79.2808,79.0603,79.1093,37900.0
2013-07-01 15:40:00,96.87,96.97,96.79,96.9,27400.0,79.1011,79.1828,79.0358,79.1256,27400.0
2013-07-01 15:50:00,96.9,97.07,96.83,96.98,64000.0,79.1256,79.2644,79.0685,79.191,64000.0
2013-07-02 09:30:00,96.81,97.01,96.47,96.97,25800.0,79.0521,79.2155,78.7745,79.1828,25800.0
2013-07-02 09:40:00,96.97,97.25,96.85,96.97,18200.0,79.1828,79.4114,79.0848,79.1828,18200.0
2013-07-02 09:50:00,96.97,97.01,96.32,96.35,20200.0,79.1828,79.2155,78.652,78.6765,20200.0
2013-07-02 10:00:00,96.38,96.62,96.35,96.55,34400.0,78.701,78.897,78.6765,78.8398,34400.0
2013-07-02 10:10:00,96.53,96.58,96.33,96.41,27900.0,78.8235,78.8643,78.6602,78.7255,27900.0
2013-07-02 10:20:00,96.43,96.63,96.43,96.46,25400.0,78.7418,78.9052,78.7418,78.7663,25400.0
2013-07-02 10:30:00,96.48,96.48,96.14,96.41,27500.0,78.7827,78.7827,78.505,78.7255,27500.0
2013-07-02 10:40:00,96.41,96.79,96.4,96.72,35800.0,78.7255,79.0358,78.7173,78.9786,35800.0
2013-07-02 10:50:00,96.69,96.72,96.55,96.58,21600.0,78.9541,78.9786,78.8398,78.8643,21600.0
2013-07-02 11:00:00,96.61,96.62,96.3,96.3,20000.0,78.8888,78.897,78.6357,78.6357,20000.0
2013-07-02 11:10:00,96.32,96.35,96.12,96.35,32300.0,78.652,78.6765,78.4887,78.6765,32300.0
2013-07-02 11:20:00,96.34,96.52,96.33,96.46,16700.0,78.6683,78.8153,78.6602,78.7663,16700.0
2013-07-02 11:30:00,96.52,96.58,96.44,96.44,5600.0,78.8153,78.8643,78.75,78.75,5600.0
2013-07-02 11:40:00,96.44,96.59,96.36,96.5,9100.0,78.75,78.8725,78.6847,78.799,9100.0
2013-07-02 11:50:00,96.52,96.52,96.33,96.38,10700.0,78.8153,78.8153,78.6602,78.701,10700.0
2013-07-02 12:00:00,96.39,96.42,96.26,96.26,7400.0,78.7092,78.7337,78.603,78.603,7400.0
2013-07-02 12:10:00,96.27,96.36,96.18,96.36,14600.0,78.6112,78.6847,78.5377,78.6847,14600.0
2013-07-02 12:20:00,96.36,96.37,96.24,96.25,14100.0,78.6847,78.6928,78.5867,78.5949,14100.0
2013-07-02 12:30:00,96.23,96.39,96.17,96.34,9100.0,78.5785,78.7092,78.5295,78.6683,9100.0
2013-07-02 12:40:00,96.38,96.43,96.17,96.32,17100.0,78.701,78.7418,78.5295,78.652,17100.0
2013-07-02 12:50:00,96.36,96.52,96.26,96.52,7100.0,78.6847,78.8153,78.603,78.8153,7100.0
2013-07-02 13:00:00,96.51,96.51,96.38,96.47,4900.0,78.8072,78.8072,78.701,78.7745,4900.0
2013-07-02 13:10:00,96.41,96.44,96.23,96.34,11100.0,78.7255,78.75,78.5785,78.6683,11100.0
2013-07-02 13:20:00,96.31,96.34,96.23,96.24,7000.0,78.6439,78.6683,78.5785,78.5867,7000.0
2013-07-02 13:30:00,96.21,96.25,96.0,96.04,9400.0,78.5622,78.5949,78.3907,78.4234,9400.0
2013-07-02 13:40:00,96.0,96.0,95.75,95.88,18200.0,78.3907,78.3907,78.1866,78.2927,18200.0
2013-07-02 13:50:00,95.89,95.97,95.8,95.86,14300.0,78.3009,78.3662,78.2274,78.2764,14300.0
2013-07-02 14:00:00,95.85,95.95,95.78,95.78,18800.0,78.2682,78.3499,78.2111,78.2111,18800.0
2013-07-02 14:10:00,95.8,95.8,95.49,95.53,18100.0,78.2274,78.2274,77.9743,78.0069,18100.0
2013-07-02 14:20:00,95.54,95.55,95.38,95.5,17900.0,78.0151,78.0233,77.8844,77.9824,17900.0
2013-07-02 14:30:00,95.47,95.65,95.35,95.35,28700.0,77.9579,78.1049,77.8599,77.8599,28700.0
2013-07-02 14:40:00,95.37,95.68,95.37,95.62,43700.0,77.8763,78.1294,77.8763,78.0804,43700.0
2013-07-02 14:50:00,95.58,95.74,95.57,95.66,20800.0,78.0478,78.1784,78.0396,78.1131,20800.0
2013-07-02 15:00:00,95.64,95.69,95.51,95.52,21800.0,78.0967,78.1376,77.9906,77.9988,21800.0
2013-07-02 15:10:00,95.54,95.63,95.54,95.6,26300.0,78.0151,78.0886,78.0151,78.0641,26300.0
2013-07-02 15:20:00,95.6,95.64,95.48,95.51,30400.0,78.0641,78.0967,77.9661,77.9906,30400.0
2013-07-02 15:30:00,95.51,95.57,95.42,95.51,97500.0,77.9906,78.0396,77.9171,77.9906,97500.0
2013-07-02 15:40:00,95.5,95.58,95.36,95.5,121100.0,77.9824,78.0478,77.8681,77.9824,121100.0
2013-07-02 15:50:00,95.52,95.61,95.45,95.54,128200.0,77.9988,78.0723,77.9416,78.0151,128200.0
2013-07-03 09:30:00,95.01,95.17,94.81,95.09,27700.0,77.5823,77.713,77.419,77.6476,27700.0
2013-07-03 09:40:00,95.11,95.42,95.1,95.29,20500.0,77.664,77.9171,77.6558,77.8109,20500.0
2013-07-03 09:50:00,95.3,95.57,95.18,95.27,33600.0,77.8191,78.0396,77.7211,77.7946,33600.0
2013-07-03 10:00:00,95.23,95.35,95.0,95.22,32200.0,77.762,77.8599,77.5741,77.7538,32200.0
2013-07-03 10:10:00,95.23,95.24,95.01,95.09,11700.0,77.762,77.7701,77.5823,77.6476,11700.0
2013-07-03 10:20:00,95.12,95.29,95.09,95.2,9600.0,77.6721,77.8109,77.6476,77.7375,9600.0
2013-07-03 10:30:00,95.25,95.28,94.96,95.01,28000.0,77.7783,77.8028,77.5415,77.5823,28000.0
2013-07-03 10:40:00,95.0,95.23,94.98,95.09,38300.0,77.5741,77.762,77.5578,77.6476,38300.0
2013-07-03 10:50:00,95.08,95.09,94.98,95.08,23300.0,77.6395,77.6476,77.5578,77.6395,23300.0
2013-07-03 11:00:00,95.08,95.37,95.08,95.26,17700.0,77.6395,77.8763,77.6395,77.7865,17700.0
2013-07-03 11:10:00,95.25,95.38,95.25,95.28,20800.0,77.7783,77.8844,77.7783,77.8028,20800.0
2013-07-03 11:20:00,95.3,95.3,95.14,95.2,13000.0,77.8191,77.8191,77.6885,77.7375,13000.0
2013-07-03 11:30:00,95.2,95.37,95.15,95.27,31000.0,77.7375,77.8763,77.6966,77.7946,31000.0
2013-07-03 11:40:00,95.27,95.28,95.2,95.24,22000.0,77.7946,77.8028,77.7375,77.7701,22000.0
2013-07-03 11:50:00,95.26,95.66,95.22,95.66,19600.0,77.7865,78.1131,77.7538,78.1131,19600.0
2013-07-03 12:00:00,95.66,95.66,95.54,95.58,15700.0,78.1131,78.1131,78.0151,78.0478,15700.0
2013-07-03 12:10:00,95.62,95.69,95.53,95.67,18400.0,78.0804,78.1376,78.0069,78.1212,18400.0
2013-07-03 12:20:00,95.66,95.67,95.53,95.59,17200.0,78.1131,78.1212,78.0069,78.0559,17200.0
2013-07-03 12:30:00,95.61,95.66,95.48,95.49,22200.0,78.0723,78.1131,77.9661,77.9743,22200.0
2013-07-03 12:40:00,95.45,95.45,95.33,95.33,29200.0,77.9416,77.9416,77.8436,77.8436,29200.0
2013-07-03 12:50:00,95.35,95.35,95.22,95.3,65000.0,77.8599,77.8599,77.7538,77.8191,65000.0
2013-07-05 09:30:00,96.16,96.83,96.16,96.57,33400.0,78.5214,79.0685,78.5214,78.8562,33400.0
2013-07-05 09:40:00,96.53,96.93,96.37,96.93,22200.0,78.8235,79.1501,78.6928,79.1501,22200.0
2013-07-05 09:50:00,96.89,97.12,96.74,96.92,32200.0,79.1175,79.3053,78.995,79.142,32200.0
2013-07-05 10:00:00,96.89,97.01,96.67,96.9,24900.0,79.1175,79.2155,78.9378,79.1256,24900.0
2013-07-05 10:10:00,96.88,97.06,96.77,97.03,23700.0,79.1093,79.2563,79.0195,79.2318,23700.0
2013-07-05 10:20:00,97.02,97.02,96.55,96.9,28800.0,79.2236,79.2236,78.8398,79.1256,28800.0
2013-07-05 10:30:00,96.93,97.11,96.84,96.86,19600.0,79.1501,79.2971,79.0766,79.093,19600.0
2013-07-05 10:40:00,96.93,97.08,96.92,96.92,17900.0,79.1501,79.2726,79.142,79.142,17900.0
2013-07-05 10:50:00,96.94,97.21,96.94,97.21,35000.0,79.1583,79.3788,79.1583,79.3788,35000.0
2013-07-05 11:00:00,97.22,97.36,97.2,97.25,13700.0,79.3869,79.5012,79.3706,79.4114,13700.0
2013-07-05 11:10:00,97.27,97.31,97.09,97.18,10200.0,79.4278,79.4604,79.2808,79.3543,10200.0
2013-07-05 11:20:00,97.2,97.25,97.07,97.1,9800.0,79.3706,79.4114,79.2644,79.2889,9800.0
2013-07-05 11:30:00,97.02,97.08,96.93,97.06,9900.0,79.2236,79.2726,79.1501,79.2563,9900.0
2013-07-05 11:40:00,97.06,97.13,97.02,97.11,18200.0,79.2563,79.3134,79.2236,79.2971,18200.0
2013-07-05 11:50:00,97.14,97.45,97.12,97.4,20400.0,79.3216,79.5747,79.3053,79.5339,20400.0
2013-07-05 12:00:00,97.42,97.47,97.23,97.23,8000.0,79.5502,79.5911,79.3951,79.3951,8000.0
2013-07-05 12:10:00,97.23,97.5,97.17,97.41,11200.0,79.3951,79.6156,79.3461,79.5421,11200.0
2013-07-05 12:20:00,97.41,97.41,97.27,97.29,13400.0,79.5421,79.5421,79.4278,79.4441,13400.0
2013-07-05 12:30:00,97.33,97.39,97.3,97.37,5100.0,79.4768,79.5257,79.4523,79.5094,5100.0
2013-07-05 12:40:00,97.38,97.41,97.28,97.41,5200.0,79.5176,79.5421,79.4359,79.5421,5200.0
2013-07-05 12:50:00,97.39,97.42,97.34,97.35,4900.0,79.5257,79.5502,79.4849,79.4931,4900.0
2013-07-05 13:00:00,97.35,97.36,97.22,97.32,5700.0,79.4931,79.5012,79.3869,79.4686,5700.0
2013-07-05 13:10:00,97.31,97.31,97.16,97.25,12100.0,79.4604,79.4604,79.3379,79.4114,12100.0
2013-07-05 13:20:00,97.25,97.25,97.1,97.1,14100.0,79.4114,79.4114,79.2889,79.2889,14100.0
2013-07-05 13:30:00,97.1,97.13,96.97,96.97,15100.0,79.2889,79.3134,79.1828,79.1828,15100.0
2013-07-05 13:40:00,96.98,97.07,96.95,96.96,17700.0,79.191,79.2644,79.1665,79.1746,17700.0
2013-07-05 13:50:00,96.98,97.05,96.93,97.05,13600.0,79.191,79.2481,79.1501,79.2481,13600.0
2013-07-05 14:00:00,97.03,97.24,97.02,97.24,21300.0,79.2318,79.4033,79.2236,79.4033,21300.0
2013-07-05 14:10:00,97.24,97.35,97.2,97.35,17800.0,79.4033,79.4931,79.3706,79.4931,17800.0
2013-07-05 14:20:00,97.36,97.54,97.36,97.54,22400.0,79.5012,79.6482,79.5012,79.6482,22400.0
2013-07-05 14:30:00,97.58,97.61,97.49,97.51,14400.0,79.6809,79.7054,79.6074,79.6237,14400.0
2013-07-05 14:40:00,97.52,97.53,97.4,97.5,17400.0,79.6319,79.6401,79.5339,79.6156,17400.0
2013-07-05 14:50:00,97.5,97.56,97.31,97.38,16400.0,79.6156,79.6646,79.4604,79.5176,16400.0
2013-07-05 15:00:00,97.39,97.43,97.31,97.34,14400.0,79.5257,79.5584,79.4604,79.4849,14400.0
2013-07-05 15:10:00,97.35,97.36,97.23,97.25,15700.0,79.4931,79.5012,79.3951,79.4114,15700.0
2013-07-05 15:20:00,97.23,97.26,97.1,97.23,27400.0,79.3951,79.4196,79.2889,79.3951,27400.0
2013-07-05 15:30:00,97.24,97.37,97.2,97.36,45900.0,79.4033,79.5094,79.3706,79.5012,45900.0
2013-07-05 15:40:00,97.4,97.47,97.33,97.47,36500.0,79.5339,79.5911,79.4768,79.5911,36500.0
2013-07-05 15:50:00,97.45,97.62,97.42,97.6,59100.0,79.5747,79.7136,79.5502,79.6972,59100.0
2013-07-08 09:30:00,98.03,98.1,97.61,97.66,19000.0,80.0484,80.1055,79.7054,79.7462,19000.0
2013-07-08 09:40:00,97.64,97.65,97.08,97.32,44900.0,79.7299,79.7381,79.2726,79.4686,44900.0
2013-07-08 09:50:00,97.29,97.39,97.12,97.27,23500.0,79.4441,79.5257,79.3053,79.4278,23500.0
2013-07-08 10:00:00,97.23,97.42,97.23,97.36,16700.0,79.3951,79.5502,79.3951,79.5012,16700.0
2013-07-08 10:10:00,97.37,97.43,97.24,97.4,19500.0,79.5094,79.5584,79.4033,79.5339,19500.0
2013-07-08 10:20:00,97.4,97.48,97.24,97.27,17400.0,79.5339,79.5992,79.4033,79.4278,17400.0
2013-07-08 10:30:00,97.28,97.36,97.24,97.3,11300.0,79.4359,79.5012,79.4033,79.4523,11300.0
2013-07-08 10:40:00,97.29,97.41,97.25,97.31,8800.0,79.4441,79.5421,79.4114,79.4604,8800.0
2013-07-08 10:50:00,97.31,97.31,97.15,97.2,18600.0,79.4604,79.4604,79.3298,79.3706,18600.0
2013-07-08 11:00:00,97.2,97.23,97.14,97.22,20100.0,79.3706,79.3951,79.3216,79.3869,20100.0
2013-07-08 11:10:00,97.23,97.24,97.08,97.11,36300.0,79.3951,79.4033,79.2726,79.2971,36300.0
2013-07-08 11:20:00,97.11,97.11,97.01,97.04,13500.0,79.2971,79.2971,79.2155,79.2399,13500.0
2013-07-08 11:30:00,97.05,97.05,96.96,96.99,17600.0,79.2481,79.2481,79.1746,79.1991,17600.0
2013-07-08 11:40:00,96.98,97.0,96.79,96.84,29400.0,79.191,79.2073,79.0358,79.0766,29400.0
2013-07-08 11:50:00,96.84,96.84,96.66,96.66,18900.0,79.0766,79.0766,78.9297,78.9297,18900.0
2013-07-08 12:00:00,96.66,96.67,96.45,96.5,44100.0,78.9297,78.9378,78.7582,78.799,44100.0
2013-07-08 12:10:00,96.51,96.63,96.48,96.63,19500.0,78.8072,78.9052,78.7827,78.9052,19500.0
2013-07-08 12:20:00,96.65,96.65,96.54,96.56,17500.0,78.9215,78.9215,78.8317,78.848,17500.0
2013-07-08 12:30:00,96.56,96.73,96.56,96.65,23900.0,78.848,78.9868,78.848,78.9215,23900.0
2013-07-08 12:40:00,96.65,96.69,96.55,96.57,16800.0,78.9215,78.9541,78.8398,78.8562,16800.0
2013-07-08 12:50:00,96.53,96.6,96.49,96.52,18100.0,78.8235,78.8807,78.7908,78.8153,18100.0
2013-07-08 13:00:00,96.54,96.59,96.5,96.52,17900.0,78.8317,78.8725,78.799,78.8153,17900.0
2013-07-08 13:10:00,96.51,96.54,96.4,96.45,14900.0,78.8072,78.8317,78.7173,78.7582,14900.0
2013-07-08 13:20:00,96.44,96.48,96.34,96.34,20500.0,78.75,78.7827,78.6683,78.6683,20500.0
2013-07-08 13:30:00,96.36,96.44,96.32,96.44,22000.0,78.6847,78.75,78.652,78.75,22000.0
2013-07-08 13:40:00,96.46,96.64,96.37,96.61,35000.0,78.7663,78.9133,78.6928,78.8888,35000.0
2013-07-08 13:50:00,96.62,96.82,96.62,96.82,17300.0,78.897,79.0603,78.897,79.0603,17300.0
2013-07-08 14:00:00,96.83,96.99,96.79,96.8,28900.0,79.0685,79.1991,79.0358,79.044,28900.0
2013-07-08 14:10:00,96.79,96.83,96.74,96.81,14900.0,79.0358,79.0685,78.995,79.0521,14900.0
2013-07-08 14:20:00,96.81,96.85,96.68,96.68,25800.0,79.0521,79.0848,78.946,78.946,25800.0
2013-07-08 14:30:00,96.7,96.72,96.68,96.68,14700.0,78.9623,78.9786,78.946,78.946,14700.0
2013-07-08 14:40:00,96.67,96.69,96.58,96.6,17600.0,78.9378,78.9541,78.8643,78.8807,17600.0
2013-07-08 14:50:00,96.59,96.64,96.56,96.63,22200.0,78.8725,78.9133,78.848,78.9052,22200.0
2013-07-08 15:00:00,96.64,96.65,96.57,96.6,21900.0,78.9133,78.9215,78.8562,78.8807,21900.0
2013-07-08 15:10:00,96.59,96.63,96.54,96.55,22800.0,78.8725,78.9052,78.8317,78.8398,22800.0
2013-07-08 15:20:00,96.54,96.54,96.36,96.37,48400.0,78.8317,78.8317,78.6847,78.6928,48400.0
2013-07-08 15:30:00,96.37,96.47,96.27,96.35,50400.0,78.6928,78.7745,78.6112,78.6765,50400.0
2013-07-08 15:40:00,96.35,96.37,96.27,96.36,78400.0,78.6765,78.6928,78.6112,78.6847,78400.0
2013-07-08 15:50:00,96.36,96.41,96.29,96.39,159700.0,78.6847,78.7255,78.6275,78.7092,159700.0
2013-07-09 09:30:00,97.09,97.41,96.9,97.24,108000.0,79.2808,79.5421,79.1256,79.4033,108000.0
2013-07-09 09:40:00,97.19,97.57,97.13,97.49,29300.0,79.3624,79.6727,79.3134,79.6074,29300.0
2013-07-09 09:50:00,97.59,97.59,97.09,97.14,31600.0,79.6891,79.6891,79.2808,79.3216,31600.0
2013-07-09 10:00:00,97.19,97.22,96.97,97.07,22600.0,79.3624,79.3869,79.1828,79.2644,22600.0
2013-07-09 10:10:00,97.08,97.14,97.04,97.1,24500.0,79.2726,79.3216,79.2399,79.2889,24500.0
2013-07-09 10:20:00,97.14,97.39,97.13,97.21,12900.0,79.3216,79.5257,79.3134,79.3788,12900.0
2013-07-09 10:30:00,97.23,97.36,97.18,97.33,16800.0,79.3951,79.5012,79.3543,79.4768,16800.0
2013-07-09 10:40:00,97.32,97.49,97.25,97.44,11900.0,79.4686,79.6074,79.4114,79.5666,11900.0
2013-07-09 10:50:00,97.45,97.52,97.4,97.44,18400.0,79.5747,79.6319,79.5339,79.5666,18400.0
2013-07-09 11:00:00,97.41,97.54,97.37,97.51,30500.0,79.5421,79.6482,79.5094,79.6237,30500.0
2013-07-09 11:10:00,97.5,97.56,97.46,97.5,22200.0,79.6156,79.6646,79.5829,79.6156,22200.0
2013-07-09 11:20:00,97.5,97.51,97.47,97.49,14600.0,79.6156,79.6237,79.5911,79.6074,14600.0
2013-07-09 11:30:00,97.54,97.65,97.5,97.63,25400.0,79.6482,79.7381,79.6156,79.7217,25400.0
2013-07-09 11:40:00,97.63,97.8,97.63,97.79,6300.0,79.7217,79.8605,79.7217,79.8524,6300.0
2013-07-09 11:50:00,97.8,97.84,97.68,97.74,10300.0,79.8605,79.8932,79.7626,79.8115,10300.0
2013-07-09 12:00:00,97.74,97.91,97.74,97.91,7500.0,79.8115,79.9504,79.8115,79.9504,7500.0
2013-07-09 12:10:00,97.88,98.03,97.88,97.99,6300.0,79.9259,80.0484,79.9259,80.0157,6300.0
2013-07-09 12:20:00,97.99,98.09,97.95,98.02,18200.0,80.0157,80.0973,79.983,80.0402,18200.0
2013-07-09 12:30:00,98.02,98.2,98.02,98.18,6000.0,80.0402,80.1872,80.0402,80.1708,6000.0
2013-07-09 12:40:00,98.17,98.3,98.17,98.21,12800.0,80.1627,80.2688,80.1627,80.1953,12800.0
2013-07-09 12:50:00,98.21,98.26,98.2,98.23,6000.0,80.1953,80.2362,80.1872,80.2117,6000.0
2013-07-09 13:00:00,98.22,98.41,98.19,98.38,9900.0,80.2035,80.3586,80.179,80.3342,9900.0
2013-07-09 13:10:00,98.39,98.46,98.35,98.45,5400.0,80.3423,80.3995,80.3097,80.3913,5400.0
2013-07-09 13:20:00,98.43,98.47,98.21,98.29,26800.0,80.375,80.4076,80.1953,80.2607,26800.0
2013-07-09 13:30:00,98.28,98.3,98.2,98.2,9300.0,80.2525,80.2688,80.1872,80.1872,9300.0
2013-07-09 13:40:00,98.2,98.25,98.16,98.24,10000.0,80.1872,80.228,80.1545,80.2198,10000.0
2013-07-09 13:50:00,98.23,98.29,98.17,98.17,6300.0,80.2117,80.2607,80.1627,80.1627,6300.0
2013-07-09 14:00:00,98.17,98.2,98.08,98.11,17000.0,80.1627,80.1872,80.0892,80.1137,17000.0
2013-07-09 14:10:00,98.15,98.21,98.06,98.08,20200.0,80.1463,80.1953,80.0728,80.0892,20200.0
2013-07-09 14:20:00,98.08,98.23,98.07,98.23,15200.0,80.0892,80.2117,80.081,80.2117,15200.0
2013-07-09 14:30:00,98.25,98.25,98.11,98.17,23500.0,80.228,80.228,80.1137,80.1627,23500.0
2013-07-09 14:40:00,98.15,98.23,98.11,98.14,14700.0,80.1463,80.2117,80.1137,80.1382,14700.0
2013-07-09 14:50:00,98.15,98.18,98.09,98.15,14700.0,80.1463,80.1708,80.0973,80.1463,14700.0
2013-07-09 15:00:00,98.15,98.25,98.15,98.21,14000.0,80.1463,80.228,80.1463,80.1953,14000.0
2013-07-09 15:10:00,98.2,98.26,98.15,98.19,18700.0,80.1872,80.2362,80.1463,80.179,18700.0
2013-07-09 15:20:00,98.2,98.23,98.14,98.15,17800.0,80.1872,80.2117,80.1382,80.1463,17800.0
2013-07-09 15:30:00,98.15,98.15,98.03,98.03,33100.0,80.1463,80.1463,80.0484,80.0484,33100.0
2013-07-09 15:40:00,98.07,98.07,97.89,98.04,54600.0,80.081,80.081,79.934,80.0565,54600.0
2013-07-09 15:50:00,98.02,98.02,97.9,98.0,97000.0,80.0402,80.0402,79.9422,80.0239,97000.0
2013-07-10 09:30:00,97.33,97.65,97.23,97.49,23400.0,79.4768,79.7381,79.3951,79.6074,23400.0
2013-07-10 09:40:00,97.49,97.83,97.46,97.73,28800.0,79.6074,79.885,79.5829,79.8034,28800.0
2013-07-10 09:50:00,97.78,97.94,97.69,97.85,40100.0,79.8442,79.9749,79.7707,79.9014,40100.0
2013-07-10 10:00:00,97.87,97.96,97.83,97.91,26500.0,79.9177,79.9912,79.885,79.9504,26500.0
2013-07-10 10:10:00,97.86,97.94,97.75,97.79,27700.0,79.9095,79.9749,79.8197,79.8524,27700.0
2013-07-10 10:20:00,97.76,97.83,97.6,97.67,10300.0,79.8279,79.885,79.6972,79.7544,10300.0
2013-07-10 10:30:00,97.71,97.73,97.6,97.71,23600.0,79.787,79.8034,79.6972,79.787,23600.0
2013-07-10 10:40:00,97.72,97.81,97.72,97.74,3900.0,79.7952,79.8687,79.7952,79.8115,3900.0
2013-07-10 10:50:00,97.69,97.77,97.63,97.63,5300.0,79.7707,79.836,79.7217,79.7217,5300.0
2013-07-10 11:00:00,97.63,97.65,97.45,97.5,16100.0,79.7217,79.7381,79.5747,79.6156,16100.0
2013-07-10 11:10:00,97.47,97.5,97.37,97.5,7700.0,79.5911,79.6156,79.5094,79.6156,7700.0
2013-07-10 11:20:00,97.45,97.58,97.43,97.44,14100.0,79.5747,79.6809,79.5584,79.5666,14100.0
2013-07-10 11:30:00,97.45,97.63,97.4,97.61,9200.0,79.5747,79.7217,79.5339,79.7054,9200.0
2013-07-10 11:40:00,97.61,97.64,97.58,97.59,7300.0,79.7054,79.7299,79.6809,79.6891,7300.0
2013-07-10 11:50:00,97.57,97.63,97.57,97.58,7100.0,79.6727,79.7217,79.6727,79.6809,7100.0
2013-07-10 12:00:00,97.57,97.65,97.57,97.62,7700.0,79.6727,79.7381,79.6727,79.7136,7700.0
2013-07-10 12:10:00,97.62,97.71,97.62,97.67,3300.0,79.7136,79.787,79.7136,79.7544,3300.0
2013-07-10 12:20:00,97.67,97.73,97.63,97.68,13100.0,79.7544,79.8034,79.7217,79.7626,13100.0
2013-07-10 12:30:00,97.69,97.73,97.67,97.67,6000.0,79.7707,79.8034,79.7544,79.7544,6000.0
2013-07-10 12:40:00,97.72,97.81,97.66,97.81,5800.0,79.7952,79.8687,79.7462,79.8687,5800.0
2013-07-10 12:50:00,97.81,97.94,97.79,97.94,10800.0,79.8687,79.9749,79.8524,79.9749,10800.0
2013-07-10 13:00:00,97.94,98.03,97.91,98.0,8600.0,79.9749,80.0484,79.9504,80.0239,8600.0
2013-07-10 13:10:00,97.99,98.0,97.91,97.96,10000.0,80.0157,80.0239,79.9504,79.9912,10000.0
2013-07-10 13:20:00,97.98,97.99,97.9,97.99,4800.0,80.0075,80.0157,79.9422,80.0157,4800.0
2013-07-10 13:30:00,97.99,98.09,97.99,98.04,4200.0,80.0157,80.0973,80.0157,80.0565,4200.0
2013-07-10 13:40:00,98.01,98.03,97.93,97.95,14800.0,80.032,80.0484,79.9667,79.983,14800.0
2013-07-10 13:50:00,97.97,97.98,97.91,97.92,8700.0,79.9994,80.0075,79.9504,79.9585,8700.0
2013-07-10 14:00:00,97.94,98.42,97.89,98.1,77000.0,79.9749,80.3668,79.934,80.1055,77000.0
2013-07-10 14:10:00,98.09,98.31,97.98,98.29,13400.0,80.0973,80.277,80.0075,80.2607,13400.0
2013-07-10 14:20:00,98.29,98.33,97.98,98.05,7700.0,80.2607,80.2933,80.0075,80.0647,7700.0
2013-07-10 14:30:00,98.02,98.03,97.85,97.92,33900.0,80.0402,80.0484,79.9014,79.9585,33900.0
2013-07-10 14:40:00,97.89,97.99,97.65,97.7,14200.0,79.934,80.0157,79.7381,79.7789,14200.0
2013-07-10 14:50:00,97.68,97.86,97.68,97.77,17700.0,79.7626,79.9095,79.7626,79.836,17700.0
2013-07-10 15:00:00,97.82,97.86,97.62,97.66,8900.0,79.8769,79.9095,79.7136,79.7462,8900.0
2013-07-10 15:10:00,97.61,97.72,97.58,97.67,9600.0,79.7054,79.7952,79.6809,79.7544,9600.0
2013-07-10 15:20:00,97.67,97.89,97.67,97.83,19400.0,79.7544,79.934,79.7544,79.885,19400.0
2013-07-10 15:30:00,97.83,97.93,97.81,97.91,23800.0,79.885,79.9667,79.8687,79.9504,23800.0
2013-07-10 15:40:00,97.89,98.15,97.89,98.05,34100.0,79.934,80.1463,79.934,80.0647,34100.0
2013-07-10 15:50:00,98.05,98.16,98.01,98.12,79400.0,80.0647,80.1545,80.032,80.1218,79400.0
2013-07-11 09:30:00,99.73,100.26,99.7,99.84,52900.0,81.4365,81.8693,81.412,81.5263,52900.0
2013-07-11 09:40:00,99.87,99.99,99.46,99.59,43000.0,81.5508,81.6488,81.216,81.3222,43000.0
2013-07-11 09:50:00,99.58,99.92,99.54,99.84,40100.0,81.314,81.5917,81.2814,81.5263,40100.0
2013-07-11 10:00:00,99.8,99.99,99.8,99.87,23600.0,81.4937,81.6488,81.4937,81.5508,23600.0
2013-07-11 10:10:00,99.9,99.97,99.75,99.75,14600.0,81.5753,81.6325,81.4529,81.4529,14600.0
2013-07-11 10:20:00,99.76,99.93,99.69,99.8,12900.0,81.461,81.5998,81.4039,81.4937,12900.0
2013-07-11 10:30:00,99.81,99.85,99.56,99.56,26600.0,81.5018,81.5345,81.2977,81.2977,26600.0
2013-07-11 10:40:00,99.56,99.57,99.4,99.48,15300.0,81.2977,81.3059,81.1671,81.2324,15300.0
2013-07-11 10:50:00,99.51,99.67,99.51,99.6,11000.0,81.2569,81.3875,81.2569,81.3304,11000.0
2013-07-11 11:00:00,99.58,99.7,99.57,99.7,14400.0,81.314,81.412,81.3059,81.412,14400.0
2013-07-11 11:10:00,99.72,99.81,99.69,99.74,14200.0,81.4284,81.5018,81.4039,81.4447,14200.0
2013-07-11 11:20:00,99.74,99.85,99.72,99.85,6200.0,81.4447,81.5345,81.4284,81.5345,6200.0
2013-07-11 11:30:00,99.82,99.83,99.71,99.77,6200.0,81.51,81.5182,81.4202,81.4692,6200.0
2013-07-11 11:40:00,99.75,99.9,99.75,99.86,7200.0,81.4529,81.5753,81.4529,81.5427,7200.0
2013-07-11 11:50:00,99.88,99.93,99.87,99.93,4100.0,81.559,81.5998,81.5508,81.5998,4100.0
2013-07-11 12:00:00,99.9,99.94,99.68,99.68,23500.0,81.5753,81.608,81.3957,81.3957,23500.0
2013-07-11 12:10:00,99.68,99.68,99.52,99.56,8000.0,81.3957,81.3957,81.265,81.2977,8000.0
2013-07-11 12:20:00,99.59,99.75,99.53,99.74,11100.0,81.3222,81.4529,81.2732,81.4447,11100.0
2013-07-11 12:30:00,99.74,99.75,99.68,99.73,4900.0,81.4447,81.4529,81.3957,81.4365,4900.0
2013-07-11 12:40:00,99.77,99.78,99.7,99.72,11400.0,81.4692,81.4773,81.412,81.4284,11400.0
2013-07-11 12:50:00,99.7,99.7,99.62,99.65,14500.0,81.412,81.412,81.3467,81.3712,14500.0
2013-07-11 13:00:00,99.65,99.72,99.64,99.67,16200.0,81.3712,81.4284,81.363,81.3875,16200.0
2013-07-11 13:10:00,99.66,99.69,99.61,99.66,8600.0,81.3794,81.4039,81.3385,81.3794,8600.0
2013-07-11 13:20:00,99.68,99.76,99.66,99.73,10000.0,81.3957,81.461,81.3794,81.4365,10000.0
2013-07-11 13:30:00,99.74,99.74,99.56,99.65,62700.0,81.4447,81.4447,81.2977,81.3712,62700.0
2013-07-11 13:40:00,99.62,99.8,99.6,99.8,10700.0,81.3467,81.4937,81.3304,81.4937,10700.0
2013-07-11 13:50:00,99.8,99.85,99.78,99.82,11300.0,81.4937,81.5345,81.4773,81.51,11300.0
2013-07-11 14:00:00,99.82,99.98,99.81,99.97,13200.0,81.51,81.6407,81.5018,81.6325,13200.0
2013-07-11 14:10:00,99.97,100.01,99.96,99.99,17100.0,81.6325,81.6652,81.6243,81.6488,17100.0
2013-07-11 14:20:00,100.0,100.1,99.97,100.08,17100.0,81.657,81.7387,81.6325,81.7223,17100.0
2013-07-11 14:30:00,100.08,100.2,100.07,100.13,15300.0,81.7223,81.8203,81.7142,81.7631,15300.0
2013-07-11 14:40:00,100.15,100.18,100.09,100.09,13100.0,81.7795,81.804,81.7305,81.7305,13100.0
2013-07-11 14:50:00,100.09,100.17,100.02,100.03,13400.0,81.7305,81.7958,81.6733,81.6815,13400.0
2013-07-11 15:00:00,100.03,100.07,99.92,99.95,13900.0,81.6815,81.7142,81.5917,81.6162,13900.0
2013-07-11 15:10:00,99.97,100.02,99.95,99.98,14200.0,81.6325,81.6733,81.6162,81.6407,14200.0
2013-07-11 15:20:00,100.0,100.07,99.97,100.01,14200.0,81.657,81.7142,81.6325,81.6652,14200.0
2013-07-11 15:30:00,99.96,99.96,99.83,99.87,25500.0,81.6243,81.6243,81.5182,81.5508,25500.0
2013-07-11 15:40:00,99.86,100.01,99.85,99.98,26200.0,81.5427,81.6652,81.5345,81.6407,26200.0
2013-07-11 15:50:00,99.96,99.99,99.86,99.91,84500.0,81.6243,81.6488,81.5427,81.5835,84500.0
2013-07-12 09:30:00,99.67,99.89,99.59,99.86,48300.0,81.3875,81.5672,81.3222,81.5427,48300.0
2013-07-12 09:40:00,99.81,99.87,99.23,99.3,36100.0,81.5018,81.5508,81.0282,81.0854,36100.0
2013-07-12 09:50:00,99.44,99.44,99.02,99.13,53100.0,81.1997,81.1997,80.8568,80.9466,53100.0
2013-07-12 10:00:00,99.15,99.2,98.88,98.94,21500.0,80.9629,81.0037,80.7424,80.7914,21500.0
2013-07-12 10:10:00,98.94,99.33,98.78,99.22,23500.0,80.7914,81.1099,80.6608,81.0201,23500.0
2013-07-12 10:20:00,99.22,99.31,99.13,99.16,16700.0,81.0201,81.0936,80.9466,80.9711,16700.0
2013-07-12 10:30:00,99.21,99.22,99.06,99.13,12300.0,81.0119,81.0201,80.8894,80.9466,12300.0
2013-07-12 10:40:00,99.14,99.18,99.06,99.15,19700.0,80.9547,80.9874,80.8894,80.9629,19700.0
2013-07-12 10:50:00,99.12,99.39,99.08,99.27,51100.0,80.9384,81.1589,80.9057,81.0609,51100.0
2013-07-12 11:00:00,99.3,99.36,99.18,99.3,15400.0,81.0854,81.1344,80.9874,81.0854,15400.0
2013-07-12 11:10:00,99.29,99.38,99.24,99.31,15700.0,81.0772,81.1507,81.0364,81.0936,15700.0
2013-07-12 11:20:00,99.27,99.5,99.21,99.32,17700.0,81.0609,81.2487,81.0119,81.1017,17700.0
2013-07-12 11:30:00,99.35,99.42,99.33,99.38,7400.0,81.1262,81.1834,81.1099,81.1507,7400.0
2013-07-12 11:40:00,99.37,99.49,99.36,99.39,7600.0,81.1426,81.2405,81.1344,81.1589,7600.0
2013-07-12 11:50:00,99.36,99.4,99.16,99.17,17800.0,81.1344,81.1671,80.9711,80.9792,17800.0
2013-07-12 12:00:00,99.19,99.23,99.14,99.23,9600.0,80.9956,81.0282,80.9547,81.0282,9600.0
2013-07-12 12:10:00,99.21,99.21,99.01,99.05,44400.0,81.0119,81.0119,80.8486,80.8813,44400.0
2013-07-12 12:20:00,99.04,99.06,98.96,99.02,11100.0,80.8731,80.8894,80.8078,80.8568,11100.0
2013-07-12 12:30:00,99.02,99.05,98.95,99.01,4600.0,80.8568,80.8813,80.7996,80.8486,4600.0
2013-07-12 12:40:00,99.03,99.05,98.94,98.94,8700.0,80.8649,80.8813,80.7914,80.7914,8700.0
2013-07-12 12:50:00,98.97,99.04,98.89,98.9,19300.0,80.8159,80.8731,80.7506,80.7588,19300.0
2013-07-12 13:00:00,98.91,99.02,98.86,98.88,9400.0,80.7669,80.8568,80.7261,80.7424,9400.0
2013-07-12 13:10:00,98.87,98.87,98.74,98.78,17000.0,80.7343,80.7343,80.6281,80.6608,17000.0
2013-07-12 13:20:00,98.81,98.83,98.67,98.71,24200.0,80.6853,80.7016,80.571,80.6036,24200.0
2013-07-12 13:30:00,98.75,98.8,98.65,98.74,23300.0,80.6363,80.6771,80.5546,80.6281,23300.0
2013-07-12 13:40:00,98.75,98.95,98.65,98.95,6300.0,80.6363,80.7996,80.5546,80.7996,6300.0
2013-07-12 13:50:00,98.91,99.0,98.91,98.92,3600.0,80.7669,80.8404,80.7669,80.7751,3600.0
2013-07-12 14:00:00,98.94,98.99,98.87,98.9,11200.0,80.7914,80.8323,80.7343,80.7588,11200.0
2013-07-12 14:10:00,98.88,98.9,98.8,98.88,12100.0,80.7424,80.7588,80.6771,80.7424,12100.0
2013-07-12 14:20:00,98.87,98.88,98.79,98.82,11800.0,80.7343,80.7424,80.6689,80.6934,11800.0
2013-07-12 14:30:00,98.83,98.84,98.75,98.82,6600.0,80.7016,80.7098,80.6363,80.6934,6600.0
2013-07-12 14:40:00,98.83,98.86,98.81,98.84,19600.0,80.7016,80.7261,80.6853,80.7098,19600.0
2013-07-12 14:50:00,98.84,98.86,98.78,98.8,17800.0,80.7098,80.7261,80.6608,80.6771,17800.0
2013-07-12 15:00:00,98.82,98.84,98.77,98.83,9400.0,80.6934,80.7098,80.6526,80.7016,9400.0
2013-07-12 15:10:00,98.8,98.86,98.8,98.81,14400.0,80.6771,80.7261,80.6771,80.6853,14400.0
2013-07-12 15:20:00,98.81,98.87,98.8,98.87,22100.0,80.6853,80.7343,80.6771,80.7343,22100.0
2013-07-12 15:30:00,98.85,98.93,98.81,98.92,38400.0,80.7179,80.7833,80.6853,80.7751,38400.0
2013-07-12 15:40:00,98.92,99.19,98.91,99.13,50600.0,80.7751,80.9956,80.7669,80.9466,50600.0
2013-07-12 15:50:00,99.14,99.23,99.09,99.12,174400.0,80.9547,81.0282,80.9139,80.9384,174400.0
2013-07-15 09:30:00,99.26,99.45,98.98,99.05,11100.0,81.0527,81.2079,80.8241,80.8813,11100.0
2013-07-15 09:40:00,98.98,99.19,98.98,99.06,4700.0,80.8241,80.9956,80.8241,80.8894,4700.0
2013-07-15 09:50:00,99.06,99.3,99.05,99.29,8700.0,80.8894,81.0854,80.8813,81.0772,8700.0
2013-07-15 10:00:00,99.4,99.45,99.25,99.38,7600.0,81.1671,81.2079,81.0446,81.1507,7600.0
2013-07-15 10:10:00,99.35,99.53,99.31,99.53,18900.0,81.1262,81.2732,81.0936,81.2732,18900.0
2013-07-15 10:20:00,99.53,99.55,99.49,99.49,12300.0,81.2732,81.2895,81.2405,81.2405,12300.0
2013-07-15 10:30:00,99.48,99.51,99.38,99.41,9200.0,81.2324,81.2569,81.1507,81.1752,9200.0
2013-07-15 10:40:00,99.43,99.48,99.39,99.48,7800.0,81.1915,81.2324,81.1589,81.2324,7800.0
2013-07-15 10:50:00,99.48,99.69,99.48,99.69,7700.0,81.2324,81.4039,81.2324,81.4039,7700.0
2013-07-15 11:00:00,99.65,99.69,99.54,99.56,4600.0,81.3712,81.4039,81.2814,81.2977,4600.0
2013-07-15 11:10:00,99.56,99.71,99.56,99.66,7000.0,81.2977,81.4202,81.2977,81.3794,7000.0
2013-07-15 11:20:00,99.62,99.78,99.58,99.78,9900.0,81.3467,81.4773,81.314,81.4773,9900.0
2013-07-15 11:30:00,99.82,99.87,99.77,99.82,10600.0,81.51,81.5508,81.4692,81.51,10600.0
2013-07-15 11:40:00,99.86,99.87,99.73,99.75,9100.0,81.5427,81.5508,81.4365,81.4529,9100.0
2013-07-15 11:50:00,99.76,99.83,99.71,99.77,6200.0,81.461,81.5182,81.4202,81.4692,6200.0
2013-07-15 12:00:00,99.74,99.76,99.64,99.76,9300.0,81.4447,81.461,81.363,81.461,9300.0
2013-07-15 12:10:00,99.75,99.77,99.74,99.76,8400.0,81.4529,81.4692,81.4447,81.461,8400.0
2013-07-15 12:20:00,99.77,99.89,99.74,99.87,10000.0,81.4692,81.5672,81.4447,81.5508,10000.0
2013-07-15 12:30:00,99.85,99.93,99.82,99.93,7800.0,81.5345,81.5998,81.51,81.5998,7800.0
2013-07-15 12:40:00,99.91,100.0,99.91,100.0,12700.0,81.5835,81.657,81.5835,81.657,12700.0
2013-07-15 12:50:00,100.0,100.1,99.97,100.07,7600.0,81.657,81.7387,81.6325,81.7142,7600.0
2013-07-15 13:00:00,100.04,100.04,99.89,99.89,4900.0,81.6897,81.6897,81.5672,81.5672,4900.0
2013-07-15 13:10:00,99.9,99.9,99.84,99.86,6200.0,81.5753,81.5753,81.5263,81.5427,6200.0
2013-07-15 13:20:00,99.87,99.94,99.84,99.93,10500.0,81.5508,81.608,81.5263,81.5998,10500.0
2013-07-15 13:30:00,99.93,99.95,99.83,99.86,7300.0,81.5998,81.6162,81.5182,81.5427,7300.0
2013-07-15 13:40:00,99.86,99.93,99.84,99.9,33200.0,81.5427,81.5998,81.5263,81.5753,33200.0
2013-07-15 13:50:00,99.9,99.96,99.87,99.94,20500.0,81.5753,81.6243,81.5508,81.608,20500.0
2013-07-15 14:00:00,99.94,99.94,99.85,99.89,5700.0,81.608,81.608,81.5345,81.5672,5700.0
2013-07-15 14:10:00,99.89,100.11,99.88,100.11,10300.0,81.5672,81.7468,81.559,81.7468,10300.0
2013-07-15 14:20:00,100.09,100.14,100.06,100.14,10700.0,81.7305,81.7713,81.706,81.7713,10700.0
2013-07-15 14:30:00,100.15,100.2,100.12,100.13,12700.0,81.7795,81.8203,81.755,81.7631,12700.0
2013-07-15 14:40:00,100.15,100.27,100.14,100.24,10400.0,81.7795,81.8775,81.7713,81.853,10400.0
2013-07-15 14:50:00,100.22,100.26,100.2,100.25,13700.0,81.8366,81.8693,81.8203,81.8611,13700.0
2013-07-15 15:00:00,100.25,100.25,100.19,100.22,11500.0,81.8611,81.8611,81.8121,81.8366,11500.0
2013-07-15 15:10:00,100.22,100.23,100.09,100.09,47900.0,81.8366,81.8448,81.7305,81.7305,47900.0
2013-07-15 15:20:00,100.1,100.1,99.91,99.93,18700.0,81.7387,81.7387,81.5835,81.5998,18700.0
2013-07-15 15:30:00,99.91,99.92,99.85,99.86,35400.0,81.5835,81.5917,81.5345,81.5427,35400.0
2013-07-15 15:40:00,99.88,99.89,99.82,99.87,45600.0,81.559,81.5672,81.51,81.5508,45600.0
2013-07-15 15:50:00,99.87,99.88,99.7,99.75,105200.0,81.5508,81.559,81.412,81.4529,105200.0
2013-07-16 09:30:00,99.96,100.01,99.51,99.6,43800.0,81.6243,81.6652,81.2569,81.3304,43800.0
2013-07-16 09:40:00,99.64,99.69,99.31,99.54,21700.0,81.363,81.4039,81.0936,81.2814,21700.0
2013-07-16 09:50:00,99.52,99.66,99.43,99.64,14900.0,81.265,81.3794,81.1915,81.363,14900.0
2013-07-16 10:00:00,99.66,99.99,99.54,99.98,9500.0,81.3794,81.6488,81.2814,81.6407,9500.0
2013-07-16 10:10:00,99.98,100.11,99.79,99.9,34500.0,81.6407,81.7468,81.4855,81.5753,34500.0
2013-07-16 10:20:00,99.98,100.12,99.89,99.89,12000.0,81.6407,81.755,81.5672,81.5672,12000.0
2013-07-16 10:30:00,99.9,99.9,99.68,99.79,42200.0,81.5753,81.5753,81.3957,81.4855,42200.0
2013-07-16 10:40:00,99.72,99.8,99.71,99.72,9200.0,81.4284,81.4937,81.4202,81.4284,9200.0
2013-07-16 10:50:00,99.72,99.74,99.53,99.58,4200.0,81.4284,81.4447,81.2732,81.314,4200.0
2013-07-16 11:00:00,99.59,99.61,99.39,99.4,20500.0,81.3222,81.3385,81.1589,81.1671,20500.0
2013-07-16 11:10:00,99.39,99.39,99.21,99.22,7400.0,81.1589,81.1589,81.0119,81.0201,7400.0
2013-07-16 11:20:00,99.2,99.27,99.16,99.24,16900.0,81.0037,81.0609,80.9711,81.0364,16900.0
2013-07-16 11:30:00,99.21,99.45,99.21,99.35,16900.0,81.0119,81.2079,81.0119,81.1262,16900.0
2013-07-16 11:40:00,99.35,99.4,99.15,99.2,19600.0,81.1262,81.1671,80.9629,81.0037,19600.0
2013-07-16 11:50:00,99.18,99.28,99.11,99.18,12600.0,80.9874,81.0691,80.9302,80.9874,12600.0
2013-07-16 12:00:00,99.18,99.2,99.11,99.14,10400.0,80.9874,81.0037,80.9302,80.9547,10400.0
2013-07-16 12:10:00,99.13,99.34,99.13,99.31,7300.0,80.9466,81.1181,80.9466,81.0936,7300.0
2013-07-16 12:20:00,99.33,99.43,99.33,99.43,5400.0,81.1099,81.1915,81.1099,81.1915,5400.0
2013-07-16 12:30:00,99.44,99.44,99.35,99.39,5500.0,81.1997,81.1997,81.1262,81.1589,5500.0
2013-07-16 12:40:00,99.36,99.41,99.25,99.27,8700.0,81.1344,81.1752,81.0446,81.0609,8700.0
2013-07-16 12:50:00,99.26,99.3,99.26,99.29,4700.0,81.0527,81.0854,81.0527,81.0772,4700.0
2013-07-16 13:00:00,99.31,99.41,99.27,99.35,39400.0,81.0936,81.1752,81.0609,81.1262,39400.0
2013-07-16 13:10:00,99.36,99.36,99.12,99.19,10400.0,81.1344,81.1344,80.9384,80.9956,10400.0
2013-07-16 13:20:00,99.22,99.29,99.2,99.22,5200.0,81.0201,81.0772,81.0037,81.0201,5200.0
2013-07-16 13:30:00,99.22,99.31,99.17,99.3,9600.0,81.0201,81.0936,80.9792,81.0854,9600.0
2013-07-16 13:40:00,99.31,99.46,99.31,99.42,17900.0,81.0936,81.216,81.0936,81.1834,17900.0
2013-07-16 13:50:00,99.43,99.45,99.38,99.41,10200.0,81.1915,81.2079,81.1507,81.1752,10200.0
2013-07-16 14:00:00,99.42,99.55,99.38,99.38,36000.0,81.1834,81.2895,81.1507,81.1507,36000.0
2013-07-16 14:10:00,99.38,99.55,99.38,99.44,28000.0,81.1507,81.2895,81.1507,81.1997,28000.0
2013-07-16 14:20:00,99.43,99.56,99.42,99.55,11400.0,81.1915,81.2977,81.1834,81.2895,11400.0
2013-07-16 14:30:00,99.57,99.69,99.55,99.68,13700.0,81.3059,81.4039,81.2895,81.3957,13700.0
2013-07-16 14:40:00,99.66,99.78,99.65,99.72,14300.0,81.3794,81.4773,81.3712,81.4284,14300.0
2013-07-16 14:50:00,99.74,99.78,99.69,99.77,20600.0,81.4447,81.4773,81.4039,81.4692,20600.0
2013-07-16 15:00:00,99.76,99.84,99.73,99.76,35800.0,81.461,81.5263,81.4365,81.461,35800.0
2013-07-16 15:10:00,99.75,99.79,99.72,99.75,49600.0,81.4529,81.4855,81.4284,81.4529,49600.0
2013-07-16 15:20:00,99.75,99.84,99.73,99.8,23800.0,81.4529,81.5263,81.4365,81.4937,23800.0
2013-07-16 15:30:00,99.81,99.83,99.74,99.75,33000.0,81.5018,81.5182,81.4447,81.4529,33000.0
2013-07-16 15:40:00,99.76,99.91,99.73,99.9,45900.0,81.461,81.5835,81.4365,81.5753,45900.0
2013-07-16 15:50:00,99.9,99.92,99.85,99.91,83800.0,81.5753,81.5917,81.5345,81.5835,83800.0
2013-07-17 09:30:00,100.37,100.47,100.0,100.1,27000.0,81.9591,82.0408,81.657,81.7387,27000.0
2013-07-17 09:40:00,100.04,100.23,99.64,99.68,12500.0,81.6897,81.8448,81.363,81.3957,12500.0
2013-07-17 09:50:00,99.67,100.18,99.6,99.98,16800.0,81.3875,81.804,81.3304,81.6407,16800.0
2013-07-17 10:00:00,100.04,100.24,100.02,100.02,11600.0,81.6897,81.853,81.6733,81.6733,11600.0
2013-07-17 10:10:00,100.01,100.3,100.01,100.23,13400.0,81.6652,81.902,81.6652,81.8448,13400.0
2013-07-17 10:20:00,100.24,100.64,100.22,100.63,22800.0,81.853,82.1796,81.8366,82.1714,22800.0
2013-07-17 10:30:00,100.64,100.66,100.38,100.48,19500.0,82.1796,82.1959,81.9673,82.0489,19500.0
2013-07-17 10:40:00,100.48,100.48,100.17,100.18,17200.0,82.0489,82.0489,81.7958,81.804,17200.0
2013-07-17 10:50:00,100.17,100.39,100.16,100.35,13700.0,81.7958,81.9755,81.7876,81.9428,13700.0
2013-07-17 11:00:00,100.35,100.5,100.35,100.49,21500.0,81.9428,82.0653,81.9428,82.0571,21500.0
2013-07-17 11:10:00,100.46,100.53,100.33,100.33,12100.0,82.0326,82.0898,81.9265,81.9265,12100.0
2013-07-17 11:20:00,100.28,100.39,100.12,100.17,15700.0,81.8856,81.9755,81.755,81.7958,15700.0
2013-07-17 11:30:00,100.17,100.23,100.08,100.15,11500.0,81.7958,81.8448,81.7223,81.7795,11500.0
2013-07-17 11:40:00,100.14,100.29,100.13,100.25,17400.0,81.7713,81.8938,81.7631,81.8611,17400.0
2013-07-17 11:50:00,100.25,100.26,99.99,100.09,12500.0,81.8611,81.8693,81.6488,81.7305,12500.0
2013-07-17 12:00:00,100.11,100.24,100.09,100.21,13900.0,81.7468,81.853,81.7305,81.8285,13900.0
2013-07-17 12:10:00,100.25,100.32,100.24,100.3,12200.0,81.8611,81.9183,81.853,81.902,12200.0
2013-07-17 12:20:00,100.3,100.34,99.97,99.97,10900.0,81.902,81.9346,81.6325,81.6325,10900.0
2013-07-17 12:30:00,99.96,99.99,99.79,99.83,15800.0,81.6243,81.6488,81.4855,81.5182,15800.0
2013-07-17 12:40:00,99.82,100.07,99.81,100.01,6000.0,81.51,81.7142,81.5018,81.6652,6000.0
2013-07-17 12:50:00,100.04,100.07,99.8,99.86,11000.0,81.6897,81.7142,81.4937,81.5427,11000.0
2013-07-17 13:00:00,99.85,99.9,99.85,99.86,3700.0,81.5345,81.5753,81.5345,81.5427,3700.0
2013-07-17 13:10:00,99.88,99.89,99.74,99.8,7800.0,81.559,81.5672,81.4447,81.4937,7800.0
2013-07-17 13:20:00,99.83,99.86,99.68,99.68,7100.0,81.5182,81.5427,81.3957,81.3957,7100.0
2013-07-17 13:30:00,99.7,99.77,99.62,99.72,8000.0,81.412,81.4692,81.3467,81.4284,8000.0
2013-07-17 13:40:00,99.74,99.79,99.71,99.75,6200.0,81.4447,81.4855,81.4202,81.4529,6200.0
2013-07-17 13:50:00,99.74,99.84,99.74,99.78,5600.0,81.4447,81.5263,81.4447,81.4773,5600.0
2013-07-17 14:00:00,99.77,99.81,99.75,99.8,9400.0,81.4692,81.5018,81.4529,81.4937,9400.0
2013-07-17 14:10:00,99.81,99.83,99.77,99.83,9200.0,81.5018,81.5182,81.4692,81.5182,9200.0
2013-07-17 14:20:00,99.85,99.98,99.8,99.96,28200.0,81.5345,81.6407,81.4937,81.6243,28200.0
2013-07-17 14:30:00,99.93,99.95,99.79,99.85,12500.0,81.5998,81.6162,81.4855,81.5345,12500.0
2013-07-17 14:40:00,99.85,99.86,99.56,99.62,31600.0,81.5345,81.5427,81.2977,81.3467,31600.0
2013-07-17 14:50:00,99.62,99.65,99.55,99.57,20000.0,81.3467,81.3712,81.2895,81.3059,20000.0
2013-07-17 15:00:00,99.56,99.63,99.53,99.62,37600.0,81.2977,81.3549,81.2732,81.3467,37600.0
2013-07-17 15:10:00,99.63,99.67,99.59,99.66,16500.0,81.3549,81.3875,81.3222,81.3794,16500.0
2013-07-17 15:20:00,99.66,99.83,99.65,99.76,20400.0,81.3794,81.5182,81.3712,81.461,20400.0
2013-07-17 15:30:00,99.75,99.76,99.62,99.71,35300.0,81.4529,81.461,81.3467,81.4202,35300.0
2013-07-17 15:40:00,99.72,99.72,99.66,99.7,38600.0,81.4284,81.4284,81.3794,81.412,38600.0
2013-07-17 15:50:00,99.71,99.75,99.66,99.71,80100.0,81.4202,81.4529,81.3794,81.4202,80100.0
2013-07-18 09:30:00,100.1,100.23,99.78,99.78,10000.0,81.7387,81.8448,81.4773,81.4773,10000.0
2013-07-18 09:40:00,100.04,100.5,99.97,100.43,12600.0,81.6897,82.0653,81.6325,82.0081,12600.0
2013-07-18 09:50:00,100.43,100.52,100.24,100.28,3800.0,82.0081,82.0816,81.853,81.8856,3800.0
2013-07-18 10:00:00,100.33,100.87,100.33,100.84,29900.0,81.9265,82.3674,81.9265,82.3429,29900.0
2013-07-18 10:10:00,100.87,101.12,100.77,101.11,23000.0,82.3674,82.5716,82.2858,82.5634,23000.0
2013-07-18 10:20:00,101.1,101.57,101.09,101.45,50600.0,82.5552,82.939,82.5471,82.841,50600.0
2013-07-18 10:30:00,101.47,101.54,101.29,101.36,18700.0,82.8574,82.9145,82.7104,82.7675,18700.0
2013-07-18 10:40:00,101.32,101.48,101.32,101.46,12200.0,82.7349,82.8655,82.7349,82.8492,12200.0
2013-07-18 10:50:00,101.45,101.6,101.45,101.53,13100.0,82.841,82.9635,82.841,82.9063,13100.0
2013-07-18 11:00:00,101.54,101.71,101.53,101.71,17800.0,82.9145,83.0533,82.9063,83.0533,17800.0
2013-07-18 11:10:00,101.74,101.83,101.67,101.72,10800.0,83.0778,83.1513,83.0207,83.0615,10800.0
2013-07-18 11:20:00,101.71,101.84,101.7,101.76,18600.0,83.0533,83.1595,83.0452,83.0942,18600.0
2013-07-18 11:30:00,101.76,101.83,101.73,101.76,12800.0,83.0942,83.1513,83.0697,83.0942,12800.0
2013-07-18 11:40:00,101.73,101.76,101.55,101.55,9500.0,83.0697,83.0942,82.9227,82.9227,9500.0
2013-07-18 11:50:00,101.54,101.56,101.32,101.32,13300.0,82.9145,82.9308,82.7349,82.7349,13300.0
2013-07-18 12:00:00,101.31,101.54,101.23,101.44,19100.0,82.7267,82.9145,82.6614,82.8329,19100.0
2013-07-18 12:10:00,101.41,101.46,101.37,101.4,6600.0,82.8084,82.8492,82.7757,82.8002,6600.0
2013-07-18 12:20:00,101.4,101.45,101.37,101.38,6700.0,82.8002,82.841,82.7757,82.7839,6700.0
2013-07-18 12:30:00,101.35,101.35,101.12,101.19,19800.0,82.7594,82.7594,82.5716,82.6287,19800.0
2013-07-18 12:40:00,101.15,101.16,100.97,101.04,14000.0,82.596,82.6042,82.4491,82.5062,14000.0
2013-07-18 12:50:00,101.05,101.1,100.97,101.05,16100.0,82.5144,82.5552,82.4491,82.5144,16100.0
2013-07-18 13:00:00,101.06,101.06,100.97,101.0,8900.0,82.5226,82.5226,82.4491,82.4736,8900.0
2013-07-18 13:10:00,101.0,101.05,100.88,100.88,11800.0,82.4736,82.5144,82.3756,82.3756,11800.0
2013-07-18 13:20:00,100.86,100.86,100.74,100.8,10600.0,82.3592,82.3592,82.2613,82.3103,10600.0
2013-07-18 13:30:00,100.77,100.81,100.71,100.76,14400.0,82.2858,82.3184,82.2368,82.2776,14400.0
2013-07-18 13:40:00,100.76,100.77,100.64,100.66,34700.0,82.2776,82.2858,82.1796,82.1959,34700.0
2013-07-18 13:50:00,100.64,100.79,100.62,100.65,17300.0,82.1796,82.3021,82.1633,82.1878,17300.0
2013-07-18 14:00:00,100.68,100.82,100.68,100.7,12000.0,82.2123,82.3266,82.2123,82.2286,12000.0
2013-07-18 14:10:00,100.7,100.78,100.64,100.7,6200.0,82.2286,82.2939,82.1796,82.2286,6200.0
2013-07-18 14:20:00,100.72,100.81,100.7,100.78,6500.0,82.2449,82.3184,82.2286,82.2939,6500.0
2013-07-18 14:30:00,100.8,100.95,100.78,100.95,7500.0,82.3103,82.4327,82.2939,82.4327,7500.0
2013-07-18 14:40:00,100.95,101.09,100.95,100.98,13000.0,82.4327,82.5471,82.4327,82.4572,13000.0
2013-07-18 14:50:00,100.98,101.03,100.91,100.99,9800.0,82.4572,82.4981,82.4001,82.4654,9800.0
2013-07-18 15:00:00,100.99,100.99,100.87,100.92,11400.0,82.4654,82.4654,82.3674,82.4082,11400.0
2013-07-18 15:10:00,100.93,101.02,100.84,101.0,20800.0,82.4164,82.4899,82.3429,82.4736,20800.0
2013-07-18 15:20:00,101.01,101.14,101.01,101.13,25800.0,82.4817,82.5879,82.4817,82.5797,25800.0
2013-07-18 15:30:00,101.09,101.11,101.0,101.04,20300.0,82.5471,82.5634,82.4736,82.5062,20300.0
2013-07-18 15:40:00,101.03,101.13,100.94,101.09,30200.0,82.4981,82.5797,82.4246,82.5471,30200.0
2013-07-18 15:50:00,101.1,101.11,100.92,101.04,64800.0,82.5552,82.5634,82.4082,82.5062,64800.0
2013-07-19 09:30:00,101.07,101.52,100.98,101.38,118700.0,82.5307,82.8982,82.4572,82.7839,118700.0
2013-07-19 09:40:00,101.33,101.36,101.11,101.25,21200.0,82.743,82.7675,82.5634,82.6777,21200.0
2013-07-19 09:50:00,101.2,101.66,101.07,101.52,27100.0,82.6369,83.0125,82.5307,82.8982,27100.0
2013-07-19 10:00:00,101.53,101.56,101.34,101.46,8700.0,82.9063,82.9308,82.7512,82.8492,8700.0
2013-07-19 10:10:00,101.46,101.46,101.16,101.23,14500.0,82.8492,82.8492,82.6042,82.6614,14500.0
2013-07-19 10:20:00,101.22,101.25,100.98,101.18,20500.0,82.6532,82.6777,82.4572,82.6205,20500.0
2013-07-19 10:30:00,101.23,101.58,101.22,101.47,12200.0,82.6614,82.9472,82.6532,82.8574,12200.0
2013-07-19 10:40:00,101.4,101.57,101.37,101.57,10000.0,82.8002,82.939,82.7757,82.939,10000.0
2013-07-19 10:50:00,101.62,101.7,101.53,101.56,7000.0,82.9798,83.0452,82.9063,82.9308,7000.0
2013-07-19 11:00:00,101.56,101.6,101.48,101.5,5200.0,82.9308,82.9635,82.8655,82.8818,5200.0
2013-07-19 11:10:00,101.48,101.54,101.38,101.47,6800.0,82.8655,82.9145,82.7839,82.8574,6800.0
2013-07-19 11:20:00,101.46,101.51,101.36,101.48,5700.0,82.8492,82.89,82.7675,82.8655,5700.0
2013-07-19 11:30:00,101.48,101.48,101.41,101.43,3200.0,82.8655,82.8655,82.8084,82.8247,3200.0
2013-07-19 11:40:00,101.42,101.42,101.19,101.3,37100.0,82.8165,82.8165,82.6287,82.7185,37100.0
2013-07-19 11:50:00,101.29,101.31,101.24,101.3,3800.0,82.7104,82.7267,82.6695,82.7185,3800.0
2013-07-19 12:00:00,101.32,101.41,101.23,101.3,8700.0,82.7349,82.8084,82.6614,82.7185,8700.0
2013-07-19 12:10:00,101.3,101.3,101.21,101.23,6200.0,82.7185,82.7185,82.645,82.6614,6200.0
2013-07-19 12:20:00,101.25,101.36,101.24,101.33,9000.0,82.6777,82.7675,82.6695,82.743,9000.0
2013-07-19 12:30:00,101.31,101.38,101.3,101.38,2900.0,82.7267,82.7839,82.7185,82.7839,2900.0
2013-07-19 12:40:00,101.37,101.41,101.35,101.38,3600.0,82.7757,82.8084,82.7594,82.7839,3600.0
2013-07-19 12:50:00,101.37,101.41,101.32,101.4,6000.0,82.7757,82.8084,82.7349,82.8002,6000.0
2013-07-19 13:00:00,101.42,101.5,101.39,101.49,9500.0,82.8165,82.8818,82.792,82.8737,9500.0
2013-07-19 13:10:00,101.48,101.59,101.43,101.57,5300.0,82.8655,82.9553,82.8247,82.939,5300.0
2013-07-19 13:20:00,101.62,101.62,101.48,101.5,4400.0,82.9798,82.9798,82.8655,82.8818,4400.0
2013-07-19 13:30:00,101.52,101.68,101.48,101.67,5800.0,82.8982,83.0288,82.8655,83.0207,5800.0
2013-07-19 13:40:00,101.69,101.79,101.65,101.7,9900.0,83.037,83.1187,83.0043,83.0452,9900.0
2013-07-19 13:50:00,101.7,101.83,101.7,101.81,8200.0,83.0452,83.1513,83.0452,83.135,8200.0
2013-07-19 14:00:00,101.8,101.95,101.79,101.91,18000.0,83.1268,83.2493,83.1187,83.2166,18000.0
2013-07-19 14:10:00,101.94,101.99,101.89,101.95,7900.0,83.2411,83.282,83.2003,83.2493,7900.0
2013-07-19 14:20:00,101.96,101.97,101.92,101.96,7900.0,83.2575,83.2656,83.2248,83.2575,7900.0
2013-07-19 14:30:00,101.97,102.04,101.94,102.04,12700.0,83.2656,83.3228,83.2411,83.3228,12700.0
2013-07-19 14:40:00,102.04,102.13,102.04,102.13,13600.0,83.3228,83.3963,83.3228,83.3963,13600.0
2013-07-19 14:50:00,102.13,102.13,102.07,102.11,11700.0,83.3963,83.3963,83.3473,83.38,11700.0
2013-07-19 15:00:00,102.11,102.13,102.02,102.05,26600.0,83.38,83.3963,83.3065,83.331,26600.0
2013-07-19 15:10:00,102.05,102.27,102.0,102.26,43300.0,83.331,83.5106,83.2901,83.5024,43300.0
2013-07-19 15:20:00,102.27,102.42,102.26,102.41,45500.0,83.5106,83.6331,83.5024,83.6249,45500.0
2013-07-19 15:30:00,102.41,102.56,102.4,102.55,56800.0,83.6249,83.7474,83.6168,83.7392,56800.0
2013-07-19 15:40:00,102.56,102.85,102.55,102.77,89900.0,83.7474,83.9842,83.7392,83.9189,89900.0
2013-07-19 15:50:00,102.8,103.17,102.69,103.1,319500.0,83.9434,84.2455,83.8536,84.1884,319500.0
2013-07-22 09:30:00,103.18,103.72,103.18,103.69,44900.0,84.2537,84.6946,84.2537,84.6701,44900.0
2013-07-22 09:40:00,103.67,103.81,103.21,103.21,23100.0,84.6538,84.7681,84.2782,84.2782,23100.0
2013-07-22 09:50:00,103.21,103.62,103.19,103.25,24700.0,84.2782,84.613,84.2619,84.3108,24700.0
2013-07-22 10:00:00,103.17,103.39,103.03,103.25,16600.0,84.2455,84.4252,84.1312,84.3108,16600.0
2013-07-22 10:10:00,103.25,103.43,103.14,103.29,11200.0,84.3108,84.4578,84.221,84.3435,11200.0
2013-07-22 10:20:00,103.25,103.25,102.93,103.14,11100.0,84.3108,84.3108,84.0495,84.221,11100.0
2013-07-22 10:30:00,103.15,103.2,102.93,103.16,15100.0,84.2292,84.27,84.0495,84.2374,15100.0
2013-07-22 10:40:00,103.16,103.24,103.1,103.12,14600.0,84.2374,84.3027,84.1884,84.2047,14600.0
2013-07-22 10:50:00,103.11,103.3,103.1,103.2,9900.0,84.1965,84.3517,84.1884,84.27,9900.0
2013-07-22 11:00:00,103.12,103.42,103.12,103.42,10100.0,84.2047,84.4497,84.2047,84.4497,10100.0
2013-07-22 11:10:00,103.4,103.42,103.22,103.22,6700.0,84.4333,84.4497,84.2863,84.2863,6700.0
2013-07-22 11:20:00,103.21,103.31,103.21,103.24,9800.0,84.2782,84.3598,84.2782,84.3027,9800.0
2013-07-22 11:30:00,103.24,103.5,103.2,103.45,18500.0,84.3027,84.515,84.27,84.4742,18500.0
2013-07-22 11:40:00,103.45,103.6,103.44,103.47,11600.0,84.4742,84.5966,84.466,84.4905,11600.0
2013-07-22 11:50:00,103.45,103.46,103.09,103.17,15800.0,84.4742,84.4823,84.1802,84.2455,15800.0
2013-07-22 12:00:00,103.17,103.19,103.0,103.04,7100.0,84.2455,84.2619,84.1067,84.1394,7100.0
2013-07-22 12:10:00,103.02,103.09,102.92,102.95,11200.0,84.123,84.1802,84.0414,84.0659,11200.0
2013-07-22 12:20:00,102.98,102.98,102.69,102.73,10400.0,84.0904,84.0904,83.8536,83.8862,10400.0
2013-07-22 12:30:00,102.72,102.83,102.7,102.73,8100.0,83.8781,83.9679,83.8617,83.8862,8100.0
2013-07-22 12:40:00,102.74,102.8,102.69,102.79,13700.0,83.8944,83.9434,83.8536,83.9352,13700.0
2013-07-22 12:50:00,102.8,102.81,102.73,102.73,10000.0,83.9434,83.9516,83.8862,83.8862,10000.0
2013-07-22 13:00:00,102.75,102.84,102.68,102.78,8900.0,83.9026,83.9761,83.8454,83.9271,8900.0
2013-07-22 13:10:00,102.72,102.76,102.6,102.6,4100.0,83.8781,83.9107,83.7801,83.7801,4100.0
2013-07-22 13:20:00,102.59,102.74,102.58,102.67,7900.0,83.7719,83.8944,83.7637,83.8372,7900.0
2013-07-22 13:30:00,102.67,102.78,102.48,102.52,21100.0,83.8372,83.9271,83.6821,83.7148,21100.0
2013-07-22 13:40:00,102.5,102.55,102.38,102.42,20600.0,83.6984,83.7392,83.6004,83.6331,20600.0
2013-07-22 13:50:00,102.45,102.55,102.45,102.46,19200.0,83.6576,83.7392,83.6576,83.6658,19200.0
2013-07-22 14:00:00,102.46,102.54,102.43,102.54,20300.0,83.6658,83.7311,83.6413,83.7311,20300.0
2013-07-22 14:10:00,102.56,102.84,102.54,102.79,10900.0,83.7474,83.9761,83.7311,83.9352,10900.0
2013-07-22 14:20:00,102.8,102.84,102.72,102.83,9000.0,83.9434,83.9761,83.8781,83.9679,9000.0
2013-07-22 14:30:00,102.82,102.86,102.78,102.83,14900.0,83.9597,83.9924,83.9271,83.9679,14900.0
2013-07-22 14:40:00,102.83,102.98,102.83,102.91,10400.0,83.9679,84.0904,83.9679,84.0332,10400.0
2013-07-22 14:50:00,102.9,102.92,102.85,102.85,23500.0,84.025,84.0414,83.9842,83.9842,23500.0
2013-07-22 15:00:00,102.86,102.91,102.8,102.91,16100.0,83.9924,84.0332,83.9434,84.0332,16100.0
2013-07-22 15:10:00,102.9,102.94,102.88,102.88,28200.0,84.025,84.0577,84.0087,84.0087,28200.0
2013-07-22 15:20:00,102.9,102.97,102.9,102.95,17200.0,84.025,84.0822,84.025,84.0659,17200.0
2013-07-22 15:30:00,102.93,102.98,102.68,102.71,25100.0,84.0495,84.0904,83.8454,83.8699,25100.0
2013-07-22 15:40:00,102.72,102.82,102.71,102.74,30400.0,83.8781,83.9597,83.8699,83.8944,30400.0
2013-07-22 15:50:00,102.74,102.87,102.73,102.87,67300.0,83.8944,84.0006,83.8862,84.0006,67300.0
2013-07-23 09:30:00,103.13,103.69,102.8,102.94,19300.0,84.2129,84.6701,83.9434,84.0577,19300.0
2013-07-23 09:40:00,102.88,102.98,102.7,102.98,10700.0,84.0087,84.0904,83.8617,84.0904,10700.0
2013-07-23 09:50:00,102.92,102.99,102.7,102.74,13500.0,84.0414,84.0985,83.8617,83.8944,13500.0
2013-07-23 10:00:00,102.78,103.0,102.76,102.83,14500.0,83.9271,84.1067,83.9107,83.9679,14500.0
2013-07-23 10:10:00,102.8,103.02,102.79,102.9,6600.0,83.9434,84.123,83.9352,84.025,6600.0
2013-07-23 10:20:00,102.88,103.05,102.54,102.6,11400.0,84.0087,84.1475,83.7311,83.7801,11400.0
2013-07-23 10:30:00,102.61,102.66,102.5,102.56,12600.0,83.7882,83.8291,83.6984,83.7474,12600.0
2013-07-23 10:40:00,102.6,102.73,102.57,102.69,7900.0,83.7801,83.8862,83.7556,83.8536,7900.0
2013-07-23 10:50:00,102.72,102.93,102.67,102.67,16300.0,83.8781,84.0495,83.8372,83.8372,16300.0
2013-07-23 11:00:00,102.67,102.8,102.62,102.7,6400.0,83.8372,83.9434,83.7964,83.8617,6400.0
2013-07-23 11:10:00,102.67,102.83,102.67,102.83,9600.0,83.8372,83.9679,83.8372,83.9679,9600.0
2013-07-23 11:20:00,102.89,103.06,102.86,102.95,5300.0,84.0169,84.1557,83.9924,84.0659,5300.0
2013-07-23 11:30:00,102.93,102.93,102.8,102.82,5500.0,84.0495,84.0495,83.9434,83.9597,5500.0
2013-07-23 11:40:00,102.82,103.1,102.82,103.06,6700.0,83.9597,84.1884,83.9597,84.1557,6700.0
2013-07-23 11:50:00,103.03,103.06,102.97,103.01,5400.0,84.1312,84.1557,84.0822,84.1149,5400.0
2013-07-23 12:00:00,102.99,103.0,102.9,102.94,14000.0,84.0985,84.1067,84.025,84.0577,14000.0
2013-07-23 12:10:00,103.0,103.03,102.93,103.0,5700.0,84.1067,84.1312,84.0495,84.1067,5700.0
2013-07-23 12:20:00,103.0,103.08,102.95,102.96,9000.0,84.1067,84.172,84.0659,84.074,9000.0
2013-07-23 12:30:00,102.98,103.01,102.9,102.9,8600.0,84.0904,84.1149,84.025,84.025,8600.0
2013-07-23 12:40:00,102.88,102.92,102.81,102.87,6800.0,84.0087,84.0414,83.9516,84.0006,6800.0
2013-07-23 12:50:00,102.88,102.93,102.75,102.8,11400.0,84.0087,84.0495,83.9026,83.9434,11400.0
2013-07-23 13:00:00,102.8,102.87,102.79,102.8,6500.0,83.9434,84.0006,83.9352,83.9434,6500.0
2013-07-23 13:10:00,102.78,102.92,102.78,102.89,5200.0,83.9271,84.0414,83.9271,84.0169,5200.0
2013-07-23 13:20:00,102.87,102.88,102.77,102.78,6000.0,84.0006,84.0087,83.9189,83.9271,6000.0
2013-07-23 13:30:00,102.79,102.92,102.74,102.92,13000.0,83.9352,84.0414,83.8944,84.0414,13000.0
2013-07-23 13:40:00,102.95,103.03,102.81,102.82,27100.0,84.0659,84.1312,83.9516,83.9597,27100.0
2013-07-23 13:50:00,102.83,102.93,102.78,102.79,10600.0,83.9679,84.0495,83.9271,83.9352,10600.0
2013-07-23 14:00:00,102.79,102.91,102.78,102.91,20800.0,83.9352,84.0332,83.9271,84.0332,20800.0
2013-07-23 14:10:00,102.91,103.03,102.9,102.97,5900.0,84.0332,84.1312,84.025,84.0822,5900.0
2013-07-23 14:20:00,102.93,103.07,102.93,103.07,14400.0,84.0495,84.1639,84.0495,84.1639,14400.0
2013-07-23 14:30:00,103.07,103.15,103.04,103.13,7500.0,84.1639,84.2292,84.1394,84.2129,7500.0
2013-07-23 14:40:00,103.12,103.25,103.09,103.16,10100.0,84.2047,84.3108,84.1802,84.2374,10100.0
2013-07-23 14:50:00,103.18,103.29,103.14,103.26,9000.0,84.2537,84.3435,84.221,84.319,9000.0
2013-07-23 15:00:00,103.24,103.24,103.11,103.12,8400.0,84.3027,84.3027,84.1965,84.2047,8400.0
2013-07-23 15:10:00,103.12,103.13,103.07,103.08,10600.0,84.2047,84.2129,84.1639,84.172,10600.0
2013-07-23 15:20:00,103.08,103.15,103.07,103.07,13200.0,84.172,84.2292,84.1639,84.1639,13200.0
2013-07-23 15:30:00,103.07,103.15,102.99,103.01,16900.0,84.1639,84.2292,84.0985,84.1149,16900.0
2013-07-23 15:40:00,103.02,103.02,102.82,102.84,24600.0,84.123,84.123,83.9597,83.9761,24600.0
2013-07-23 15:50:00,102.84,102.94,102.7,102.75,104700.0,83.9761,84.0577,83.8617,83.9026,104700.0
2013-07-24 09:30:00,103.0,103.1,102.5,102.8,51700.0,84.1067,84.1884,83.6984,83.9434,51700.0
2013-07-24 09:40:00,102.84,102.84,102.32,102.65,29600.0,83.9761,83.9761,83.5514,83.8209,29600.0
2013-07-24 09:50:00,102.64,102.66,102.25,102.33,27300.0,83.8127,83.8291,83.4943,83.5596,27300.0
2013-07-24 10:00:00,102.25,102.28,101.88,102.14,35600.0,83.4943,83.5188,83.1921,83.4045,35600.0
2013-07-24 10:10:00,102.1,102.14,101.98,102.11,9500.0,83.3718,83.4045,83.2738,83.38,9500.0
2013-07-24 10:20:00,102.15,102.23,102.02,102.06,14000.0,83.4126,83.4779,83.3065,83.3391,14000.0
2013-07-24 10:30:00,102.07,102.12,101.95,102.05,12200.0,83.3473,83.3881,83.2493,83.331,12200.0
2013-07-24 10:40:00,102.05,102.12,102.05,102.08,6300.0,83.331,83.3881,83.331,83.3555,6300.0
2013-07-24 10:50:00,102.1,102.19,102.02,102.02,8400.0,83.3718,83.4453,83.3065,83.3065,8400.0
2013-07-24 11:00:00,102.01,102.04,101.9,101.92,34900.0,83.2983,83.3228,83.2085,83.2248,34900.0
2013-07-24 11:10:00,101.9,101.97,101.81,101.89,10900.0,83.2085,83.2656,83.135,83.2003,10900.0
2013-07-24 11:20:00,101.94,102.25,101.92,102.2,24300.0,83.2411,83.4943,83.2248,83.4534,24300.0
2013-07-24 11:30:00,102.23,102.42,102.23,102.33,6100.0,83.4779,83.6331,83.4779,83.5596,6100.0
2013-07-24 11:40:00,102.28,102.28,102.13,102.13,5800.0,83.5188,83.5188,83.3963,83.3963,5800.0
2013-07-24 11:50:00,102.15,102.18,101.91,101.92,9000.0,83.4126,83.4371,83.2166,83.2248,9000.0
2013-07-24 12:00:00,101.95,102.02,101.88,101.88,9100.0,83.2493,83.3065,83.1921,83.1921,9100.0
2013-07-24 12:10:00,101.9,101.95,101.7,101.75,12600.0,83.2085,83.2493,83.0452,83.086,12600.0
2013-07-24 12:20:00,101.72,101.96,101.65,101.68,17100.0,83.0615,83.2575,83.0043,83.0288,17100.0
2013-07-24 12:30:00,101.71,101.73,101.63,101.63,7000.0,83.0533,83.0697,82.988,82.988,7000.0
2013-07-24 12:40:00,101.61,101.78,101.6,101.65,6000.0,82.9717,83.1105,82.9635,83.0043,6000.0
2013-07-24 12:50:00,101.66,101.66,101.54,101.58,7900.0,83.0125,83.0125,82.9145,82.9472,7900.0
2013-07-24 13:00:00,101.6,101.7,101.52,101.56,9000.0,82.9635,83.0452,82.8982,82.9308,9000.0
2013-07-24 13:10:00,101.56,101.56,101.32,101.46,9100.0,82.9308,82.9308,82.7349,82.8492,9100.0
2013-07-24 13:20:00,101.49,101.56,101.38,101.56,6900.0,82.8737,82.9308,82.7839,82.9308,6900.0
2013-07-24 13:30:00,101.55,101.55,101.38,101.43,9000.0,82.9227,82.9227,82.7839,82.8247,9000.0
2013-07-24 13:40:00,101.42,101.51,101.36,101.43,7300.0,82.8165,82.89,82.7675,82.8247,7300.0
2013-07-24 13:50:00,101.42,101.58,101.42,101.54,19300.0,82.8165,82.9472,82.8165,82.9145,19300.0
2013-07-24 14:00:00,101.54,101.62,101.49,101.61,11300.0,82.9145,82.9798,82.8737,82.9717,11300.0
2013-07-24 14:10:00,101.63,101.69,101.46,101.46,7800.0,82.988,83.037,82.8492,82.8492,7800.0
2013-07-24 14:20:00,101.45,101.6,101.44,101.55,10600.0,82.841,82.9635,82.8329,82.9227,10600.0
2013-07-24 14:30:00,101.57,101.57,101.47,101.49,7800.0,82.939,82.939,82.8574,82.8737,7800.0
2013-07-24 14:40:00,101.49,101.59,101.47,101.53,21700.0,82.8737,82.9553,82.8574,82.9063,21700.0
2013-07-24 14:50:00,101.53,101.57,101.42,101.56,33600.0,82.9063,82.939,82.8165,82.9308,33600.0
2013-07-24 15:00:00,101.58,101.58,101.35,101.47,15800.0,82.9472,82.9472,82.7594,82.8574,15800.0
2013-07-24 15:10:00,101.46,101.48,101.38,101.38,10900.0,82.8492,82.8655,82.7839,82.7839,10900.0
2013-07-24 15:20:00,101.38,101.52,101.37,101.49,15200.0,82.7839,82.8982,82.7757,82.8737,15200.0
2013-07-24 15:30:00,101.48,101.49,101.28,101.33,31500.0,82.8655,82.8737,82.7022,82.743,31500.0
2013-07-24 15:40:00,101.33,101.48,101.33,101.43,34500.0,82.743,82.8655,82.743,82.8247,34500.0
2013-07-24 15:50:00,101.44,101.47,101.26,101.3,93600.0,82.8329,82.8574,82.6859,82.7185,93600.0
2013-07-25 09:30:00,100.37,100.66,99.89,100.42,68400.0,81.9591,82.1959,81.5672,82.0,68400.0
2013-07-25 09:40:00,100.42,100.88,100.29,100.79,34300.0,82.0,82.3756,81.8938,82.3021,34300.0
2013-07-25 09:50:00,100.85,100.98,100.24,100.35,52400.0,82.3511,82.4572,81.853,81.9428,52400.0
2013-07-25 10:00:00,100.37,100.63,100.33,100.45,18100.0,81.9591,82.1714,81.9265,82.0245,18100.0
2013-07-25 10:10:00,100.49,100.53,100.07,100.13,16700.0,82.0571,82.0898,81.7142,81.7631,16700.0
2013-07-25 10:20:00,100.15,100.15,99.76,99.88,34700.0,81.7795,81.7795,81.461,81.559,34700.0
2013-07-25 10:30:00,99.93,100.05,99.48,99.56,22900.0,81.5998,81.6978,81.2324,81.2977,22900.0
2013-07-25 10:40:00,99.56,100.11,99.56,100.06,15000.0,81.2977,81.7468,81.2977,81.706,15000.0
2013-07-25 10:50:00,99.97,100.11,99.92,100.07,13900.0,81.6325,81.7468,81.5917,81.7142,13900.0
2013-07-25 11:00:00,100.07,100.3,99.95,99.96,15200.0,81.7142,81.902,81.6162,81.6243,15200.0
2013-07-25 11:10:00,99.96,100.06,99.85,99.85,8200.0,81.6243,81.706,81.5345,81.5345,8200.0
2013-07-25 11:20:00,99.84,99.92,99.67,99.85,14800.0,81.5263,81.5917,81.3875,81.5345,14800.0
2013-07-25 11:30:00,99.83,99.98,99.7,99.7,9400.0,81.5182,81.6407,81.412,81.412,9400.0
2013-07-25 11:40:00,99.7,100.01,99.69,99.91,10100.0,81.412,81.6652,81.4039,81.5835,10100.0
2013-07-25 11:50:00,99.96,100.13,99.96,100.04,6700.0,81.6243,81.7631,81.6243,81.6897,6700.0
2013-07-25 12:00:00,100.04,100.11,99.96,100.11,13000.0,81.6897,81.7468,81.6243,81.7468,13000.0
2013-07-25 12:10:00,100.14,100.39,100.12,100.38,6900.0,81.7713,81.9755,81.755,81.9673,6900.0
2013-07-25 12:20:00,100.4,100.52,100.4,100.42,7800.0,81.9836,82.0816,81.9836,82.0,7800.0
2013-07-25 12:30:00,100.43,100.63,100.35,100.62,11600.0,82.0081,82.1714,81.9428,82.1633,11600.0
2013-07-25 12:40:00,100.59,100.91,100.59,100.86,8000.0,82.1388,82.4001,82.1388,82.3592,8000.0
2013-07-25 12:50:00,100.87,100.95,100.81,100.92,7300.0,82.3674,82.4327,82.3184,82.4082,7300.0
2013-07-25 13:00:00,100.92,100.94,100.85,100.89,9600.0,82.4082,82.4246,82.3511,82.3837,9600.0
2013-07-25 13:10:00,100.87,100.91,100.69,100.73,28300.0,82.3674,82.4001,82.2204,82.2531,28300.0
2013-07-25 13:20:00,100.71,100.78,100.69,100.71,12300.0,82.2368,82.2939,82.2204,82.2368,12300.0
2013-07-25 13:30:00,100.7,100.78,100.63,100.64,10400.0,82.2286,82.2939,82.1714,82.1796,10400.0
2013-07-25 13:40:00,100.63,100.7,100.54,100.64,7000.0,82.1714,82.2286,82.0979,82.1796,7000.0
2013-07-25 13:50:00,100.62,100.71,100.59,100.59,5400.0,82.1633,82.2368,82.1388,82.1388,5400.0
2013-07-25 14:00:00,100.62,100.77,100.62,100.74,8300.0,82.1633,82.2858,82.1633,82.2613,8300.0
2013-07-25 14:10:00,100.75,100.78,100.65,100.66,12300.0,82.2694,82.2939,82.1878,82.1959,12300.0
2013-07-25 14:20:00,100.68,100.76,100.65,100.68,12100.0,82.2123,82.2776,82.1878,82.2123,12100.0
2013-07-25 14:30:00,100.67,100.75,100.65,100.75,14100.0,82.2041,82.2694,82.1878,82.2694,14100.0
2013-07-25 14:40:00,100.75,100.88,100.74,100.87,9300.0,82.2694,82.3756,82.2613,82.3674,9300.0
2013-07-25 14:50:00,100.86,101.0,100.79,100.85,21300.0,82.3592,82.4736,82.3021,82.3511,21300.0
2013-07-25 15:00:00,100.84,101.1,100.83,100.99,11900.0,82.3429,82.5552,82.3347,82.4654,11900.0
2013-07-25 15:10:00,101.04,101.21,101.04,101.1,21700.0,82.5062,82.645,82.5062,82.5552,21700.0
2013-07-25 15:20:00,101.1,101.32,101.09,101.28,17900.0,82.5552,82.7349,82.5471,82.7022,17900.0
2013-07-25 15:30:00,101.29,101.51,101.28,101.4,42400.0,82.7104,82.89,82.7022,82.8002,42400.0
2013-07-25 15:40:00,101.38,101.54,101.34,101.42,46100.0,82.7839,82.9145,82.7512,82.8165,46100.0
2013-07-25 15:50:00,101.41,101.46,101.31,101.41,79400.0,82.8084,82.8492,82.7267,82.8084,79400.0
2013-07-26 09:30:00,101.04,101.22,100.57,101.17,19400.0,82.5062,82.6532,82.1224,82.6124,19400.0
2013-07-26 09:40:00,101.17,101.39,101.09,101.11,5200.0,82.6124,82.792,82.5471,82.5634,5200.0
2013-07-26 09:50:00,101.0,101.29,100.88,101.28,9800.0,82.4736,82.7104,82.3756,82.7022,9800.0
2013-07-26 10:00:00,101.29,101.35,101.2,101.31,10600.0,82.7104,82.7594,82.6369,82.7267,10600.0
2013-07-26 10:10:00,101.27,101.38,101.2,101.27,16100.0,82.694,82.7839,82.6369,82.694,16100.0
2013-07-26 10:20:00,101.29,101.35,101.18,101.2,8700.0,82.7104,82.7594,82.6205,82.6369,8700.0
2013-07-26 10:30:00,101.13,101.26,101.09,101.19,8400.0,82.5797,82.6859,82.5471,82.6287,8400.0
2013-07-26 10:40:00,101.17,101.37,101.14,101.18,13800.0,82.6124,82.7757,82.5879,82.6205,13800.0
2013-07-26 10:50:00,101.22,101.22,100.99,101.1,22300.0,82.6532,82.6532,82.4654,82.5552,22300.0
2013-07-26 11:00:00,101.07,101.13,101.03,101.11,7500.0,82.5307,82.5797,82.4981,82.5634,7500.0
2013-07-26 11:10:00,101.11,101.15,100.95,101.12,9500.0,82.5634,82.596,82.4327,82.5716,9500.0
2013-07-26 11:20:00,101.18,101.25,101.12,101.25,8700.0,82.6205,82.6777,82.5716,82.6777,8700.0
2013-07-26 11:30:00,101.25,101.31,101.21,101.29,10200.0,82.6777,82.7267,82.645,82.7104,10200.0
2013-07-26 11:40:00,101.29,101.29,101.13,101.15,3500.0,82.7104,82.7104,82.5797,82.596,3500.0
2013-07-26 11:50:00,101.08,101.12,100.91,100.91,3900.0,82.5389,82.5716,82.4001,82.4001,3900.0
2013-07-26 12:00:00,100.91,101.0,100.86,100.92,15400.0,82.4001,82.4736,82.3592,82.4082,15400.0
2013-07-26 12:10:00,100.94,101.12,100.91,100.97,23600.0,82.4246,82.5716,82.4001,82.4491,23600.0
2013-07-26 12:20:00,101.0,101.2,100.96,101.15,4600.0,82.4736,82.6369,82.4409,82.596,4600.0
2013-07-26 12:30:00,101.15,101.18,101.06,101.16,2100.0,82.596,82.6205,82.5226,82.6042,2100.0
2013-07-26 12:40:00,101.17,101.32,101.13,101.28,6200.0,82.6124,82.7349,82.5797,82.7022,6200.0
2013-07-26 12:50:00,101.34,101.37,101.28,101.3,3900.0,82.7512,82.7757,82.7022,82.7185,3900.0
2013-07-26 13:00:00,101.29,101.43,101.29,101.4,6100.0,82.7104,82.8247,82.7104,82.8002,6100.0
2013-07-26 13:10:00,101.38,101.4,101.3,101.32,4000.0,82.7839,82.8002,82.7185,82.7349,4000.0
2013-07-26 13:20:00,101.35,101.56,101.35,101.5,13100.0,82.7594,82.9308,82.7594,82.8818,13100.0
2013-07-26 13:30:00,101.49,101.56,101.44,101.49,14700.0,82.8737,82.9308,82.8329,82.8737,14700.0
2013-07-26 13:40:00,101.49,101.67,101.48,101.64,26500.0,82.8737,83.0207,82.8655,82.9962,26500.0
2013-07-26 13:50:00,101.65,101.76,101.62,101.73,29700.0,83.0043,83.0942,82.9798,83.0697,29700.0
2013-07-26 14:00:00,101.71,101.74,101.64,101.7,20700.0,83.0533,83.0778,82.9962,83.0452,20700.0
2013-07-26 14:10:00,101.7,101.86,101.7,101.84,12500.0,83.0452,83.1758,83.0452,83.1595,12500.0
2013-07-26 14:20:00,101.83,101.85,101.62,101.64,22200.0,83.1513,83.1676,82.9798,82.9962,22200.0
2013-07-26 14:30:00,101.64,101.69,101.54,101.58,18600.0,82.9962,83.037,82.9145,82.9472,18600.0
2013-07-26 14:40:00,101.58,101.88,101.57,101.8,16100.0,82.9472,83.1921,82.939,83.1268,16100.0
2013-07-26 14:50:00,101.8,102.0,101.79,101.92,55800.0,83.1268,83.2901,83.1187,83.2248,55800.0
2013-07-26 15:00:00,101.93,102.0,101.87,101.96,34000.0,83.233,83.2901,83.184,83.2575,34000.0
2013-07-26 15:10:00,101.97,102.0,101.92,101.95,21000.0,83.2656,83.2901,83.2248,83.2493,21000.0
2013-07-26 15:20:00,101.94,102.05,101.89,101.98,23900.0,83.2411,83.331,83.2003,83.2738,23900.0
2013-07-26 15:30:00,101.99,102.12,101.92,102.11,30100.0,83.282,83.3881,83.2248,83.38,30100.0
2013-07-26 15:40:00,102.12,102.17,101.97,102.05,53000.0,83.3881,83.429,83.2656,83.331,53000.0
2013-07-26 15:50:00,102.05,102.23,101.94,102.15,142700.0,83.331,83.4779,83.2411,83.4126,142700.0
2013-07-29 09:30:00,101.9,102.2,101.86,102.13,12900.0,83.2085,83.4534,83.1758,83.3963,12900.0
2013-07-29 09:40:00,102.14,102.51,102.04,102.43,10100.0,83.4045,83.7066,83.3228,83.6413,10100.0
2013-07-29 09:50:00,102.38,102.39,102.11,102.29,8000.0,83.6004,83.6086,83.38,83.5269,8000.0
2013-07-29 10:00:00,102.17,102.22,101.89,101.89,2900.0,83.429,83.4698,83.2003,83.2003,2900.0
2013-07-29 10:10:00,101.95,102.0,101.87,101.89,11700.0,83.2493,83.2901,83.184,83.2003,11700.0
2013-07-29 10:20:00,101.92,102.12,101.92,102.08,3600.0,83.2248,83.3881,83.2248,83.3555,3600.0
2013-07-29 10:30:00,102.08,102.08,101.85,102.0,9000.0,83.3555,83.3555,83.1676,83.2901,9000.0
2013-07-29 10:40:00,102.0,102.06,101.9,102.06,4200.0,83.2901,83.3391,83.2085,83.3391,4200.0
2013-07-29 10:50:00,102.04,102.04,101.9,101.9,14400.0,83.3228,83.3228,83.2085,83.2085,14400.0
2013-07-29 11:00:00,101.92,101.94,101.61,101.69,31800.0,83.2248,83.2411,82.9717,83.037,31800.0
2013-07-29 11:10:00,101.62,101.69,101.53,101.62,8200.0,82.9798,83.037,82.9063,82.9798,8200.0
2013-07-29 11:20:00,101.61,101.69,101.54,101.6,11500.0,82.9717,83.037,82.9145,82.9635,11500.0
2013-07-29 11:30:00,101.6,101.7,101.52,101.59,20900.0,82.9635,83.0452,82.8982,82.9553,20900.0
2013-07-29 11:40:00,101.62,101.7,101.55,101.65,10900.0,82.9798,83.0452,82.9227,83.0043,10900.0
2013-07-29 11:50:00,101.65,101.73,101.63,101.7,7000.0,83.0043,83.0697,82.988,83.0452,7000.0
2013-07-29 12:00:00,101.69,101.72,101.64,101.68,8000.0,83.037,83.0615,82.9962,83.0288,8000.0
2013-07-29 12:10:00,101.68,101.72,101.64,101.64,7700.0,83.0288,83.0615,82.9962,82.9962,7700.0
2013-07-29 12:20:00,101.7,101.73,101.66,101.7,6300.0,83.0452,83.0697,83.0125,83.0452,6300.0
2013-07-29 12:30:00,101.67,101.69,101.63,101.66,6000.0,83.0207,83.037,82.988,83.0125,6000.0
2013-07-29 12:40:00,101.66,101.83,101.62,101.81,4900.0,83.0125,83.1513,82.9798,83.135,4900.0
2013-07-29 12:50:00,101.85,101.89,101.78,101.86,3400.0,83.1676,83.2003,83.1105,83.1758,3400.0
2013-07-29 13:00:00,101.87,101.88,101.84,101.87,1800.0,83.184,83.1921,83.1595,83.184,1800.0
2013-07-29 13:10:00,101.82,101.89,101.8,101.84,8500.0,83.1432,83.2003,83.1268,83.1595,8500.0
2013-07-29 13:20:00,101.84,101.86,101.7,101.71,2800.0,83.1595,83.1758,83.0452,83.0533,2800.0
2013-07-29 13:30:00,101.71,101.79,101.64,101.65,4600.0,83.0533,83.1187,82.9962,83.0043,4600.0
2013-07-29 13:40:00,101.67,101.68,101.54,101.58,13200.0,83.0207,83.0288,82.9145,82.9472,13200.0
2013-07-29 13:50:00,101.6,101.61,101.53,101.53,4000.0,82.9635,82.9717,82.9063,82.9063,4000.0
2013-07-29 14:00:00,101.55,101.69,101.55,101.61,13100.0,82.9227,83.037,82.9227,82.9717,13100.0
2013-07-29 14:10:00,101.62,101.69,101.61,101.63,6100.0,82.9798,83.037,82.9717,82.988,6100.0
2013-07-29 14:20:00,101.62,101.64,101.58,101.63,17200.0,82.9798,82.9962,82.9472,82.988,17200.0
2013-07-29 14:30:00,101.64,101.7,101.61,101.61,16900.0,82.9962,83.0452,82.9717,82.9717,16900.0
2013-07-29 14:40:00,101.62,101.67,101.58,101.62,11100.0,82.9798,83.0207,82.9472,82.9798,11100.0
2013-07-29 14:50:00,101.61,101.62,101.53,101.54,8900.0,82.9717,82.9798,82.9063,82.9145,8900.0
2013-07-29 15:00:00,101.5,101.54,101.42,101.44,12100.0,82.8818,82.9145,82.8165,82.8329,12100.0
2013-07-29 15:10:00,101.42,101.44,101.37,101.37,11200.0,82.8165,82.8329,82.7757,82.7757,11200.0
2013-07-29 15:20:00,101.37,101.45,101.33,101.45,16900.0,82.7757,82.841,82.743,82.841,16900.0
2013-07-29 15:30:00,101.46,101.51,101.44,101.48,19200.0,82.8492,82.89,82.8329,82.8655,19200.0
2013-07-29 15:40:00,101.49,101.51,101.4,101.48,44200.0,82.8737,82.89,82.8002,82.8655,44200.0
2013-07-29 15:50:00,101.47,101.49,101.25,101.36,61100.0,82.8574,82.8737,82.6777,82.7675,61100.0
2013-07-30 09:30:00,101.89,102.2,101.6,101.6,19100.0,83.2003,83.4534,82.9635,82.9635,19100.0
2013-07-30 09:40:00,101.58,101.7,101.32,101.51,8700.0,82.9472,83.0452,82.7349,82.89,8700.0
2013-07-30 09:50:00,101.51,101.93,101.5,101.84,10600.0,82.89,83.233,82.8818,83.1595,10600.0
2013-07-30 10:00:00,101.84,102.06,101.84,102.04,9900.0,83.1595,83.3391,83.1595,83.3228,9900.0
2013-07-30 10:10:00,102.04,102.51,101.97,102.49,24900.0,83.3228,83.7066,83.2656,83.6903,24900.0
2013-07-30 10:20:00,102.49,103.0,102.44,102.99,29200.0,83.6903,84.1067,83.6494,84.0985,29200.0
2013-07-30 10:30:00,102.97,103.1,102.95,103.09,17200.0,84.0822,84.1884,84.0659,84.1802,17200.0
2013-07-30 10:40:00,103.07,103.11,102.92,103.11,14000.0,84.1639,84.1965,84.0414,84.1965,14000.0
2013-07-30 10:50:00,103.08,103.08,102.63,102.66,4700.0,84.172,84.172,83.8046,83.8291,4700.0
2013-07-30 11:00:00,102.64,102.77,102.51,102.77,7400.0,83.8127,83.9189,83.7066,83.9189,7400.0
2013-07-30 11:10:00,102.78,102.93,102.77,102.88,6100.0,83.9271,84.0495,83.9189,84.0087,6100.0
2013-07-30 11:20:00,102.88,103.03,102.88,102.97,5900.0,84.0087,84.1312,84.0087,84.0822,5900.0
2013-07-30 11:30:00,102.97,103.19,102.97,103.18,10900.0,84.0822,84.2619,84.0822,84.2537,10900.0
2013-07-30 11:40:00,103.18,103.25,103.11,103.18,10800.0,84.2537,84.3108,84.1965,84.2537,10800.0
2013-07-30 11:50:00,103.19,103.27,103.13,103.19,43000.0,84.2619,84.3272,84.2129,84.2619,43000.0
2013-07-30 12:00:00,103.2,103.2,103.02,103.06,28000.0,84.27,84.27,84.123,84.1557,28000.0
2013-07-30 12:10:00,103.07,103.08,102.88,102.89,11100.0,84.1639,84.172,84.0087,84.0169,11100.0
2013-07-30 12:20:00,102.88,102.92,102.82,102.85,13400.0,84.0087,84.0414,83.9597,83.9842,13400.0
2013-07-30 12:30:00,102.86,102.91,102.73,102.83,12100.0,83.9924,84.0332,83.8862,83.9679,12100.0
2013-07-30 12:40:00,102.85,102.91,102.81,102.85,8400.0,83.9842,84.0332,83.9516,83.9842,8400.0
2013-07-30 12:50:00,102.81,102.9,102.77,102.88,8000.0,83.9516,84.025,83.9189,84.0087,8000.0
2013-07-30 13:00:00,102.9,102.9,102.83,102.85,6100.0,84.025,84.025,83.9679,83.9842,6100.0
2013-07-30 13:10:00,102.85,102.88,102.68,102.72,9400.0,83.9842,84.0087,83.8454,83.8781,9400.0
2013-07-30 13:20:00,102.72,102.75,102.56,102.58,9300.0,83.8781,83.9026,83.7474,83.7637,9300.0
2013-07-30 13:30:00,102.56,102.64,102.45,102.62,11000.0,83.7474,83.8127,83.6576,83.7964,11000.0
2013-07-30 13:40:00,102.61,102.62,102.46,102.59,7300.0,83.7882,83.7964,83.6658,83.7719,7300.0
2013-07-30 13:50:00,102.58,102.58,102.52,102.57,17200.0,83.7637,83.7637,83.7148,83.7556,17200.0
2013-07-30 14:00:00,102.57,102.57,102.45,102.49,7100.0,83.7556,83.7556,83.6576,83.6903,7100.0
2013-07-30 14:10:00,102.47,102.47,102.4,102.46,16800.0,83.6739,83.6739,83.6168,83.6658,16800.0
2013-07-30 14:20:00,102.46,102.46,102.37,102.44,10000.0,83.6658,83.6658,83.5923,83.6494,10000.0
2013-07-30 14:30:00,102.44,102.56,102.43,102.53,10800.0,83.6494,83.7474,83.6413,83.7229,10800.0
2013-07-30 14:40:00,102.51,102.64,102.48,102.61,11400.0,83.7066,83.8127,83.6821,83.7882,11400.0
2013-07-30 14:50:00,102.61,102.69,102.51,102.51,10300.0,83.7882,83.8536,83.7066,83.7066,10300.0
2013-07-30 15:00:00,102.52,102.73,102.46,102.69,23800.0,83.7148,83.8862,83.6658,83.8536,23800.0
2013-07-30 15:10:00,102.68,102.83,102.68,102.75,17200.0,83.8454,83.9679,83.8454,83.9026,17200.0
2013-07-30 15:20:00,102.75,102.79,102.71,102.74,55100.0,83.9026,83.9352,83.8699,83.8944,55100.0
2013-07-30 15:30:00,102.74,102.79,102.65,102.65,29000.0,83.8944,83.9352,83.8209,83.8209,29000.0
2013-07-30 15:40:00,102.66,102.74,102.6,102.64,32100.0,83.8291,83.8944,83.7801,83.8127,32100.0
2013-07-30 15:50:00,102.63,102.67,102.5,102.52,79000.0,83.8046,83.8372,83.6984,83.7148,79000.0
2013-07-31 09:30:00,103.0,103.47,102.82,103.47,20200.0,84.1067,84.4905,83.9597,84.4905,20200.0
2013-07-31 09:40:00,103.39,103.46,103.12,103.36,8800.0,84.4252,84.4823,84.2047,84.4007,8800.0
2013-07-31 09:50:00,103.38,103.51,103.3,103.43,17500.0,84.417,84.5232,84.3517,84.4578,17500.0
2013-07-31 10:00:00,103.41,103.5,103.39,103.41,9400.0,84.4415,84.515,84.4252,84.4415,9400.0
2013-07-31 10:10:00,103.42,103.46,103.39,103.4,11400.0,84.4497,84.4823,84.4252,84.4333,11400.0
2013-07-31 10:20:00,103.41,103.61,103.38,103.61,9300.0,84.4415,84.6048,84.417,84.6048,9300.0
2013-07-31 10:30:00,103.66,103.72,103.55,103.55,9700.0,84.6456,84.6946,84.5558,84.5558,9700.0
2013-07-31 10:40:00,103.67,103.72,103.63,103.7,4100.0,84.6538,84.6946,84.6211,84.6783,4100.0
2013-07-31 10:50:00,103.7,103.79,103.67,103.71,9500.0,84.6783,84.7518,84.6538,84.6865,9500.0
2013-07-31 11:00:00,103.71,103.74,103.64,103.69,6500.0,84.6865,84.711,84.6293,84.6701,6500.0
2013-07-31 11:10:00,103.74,103.91,103.69,103.84,13300.0,84.711,84.8498,84.6701,84.7926,13300.0
2013-07-31 11:20:00,103.86,103.87,103.77,103.77,3900.0,84.809,84.8171,84.7355,84.7355,3900.0
2013-07-31 11:30:00,103.74,103.83,103.71,103.71,16200.0,84.711,84.7845,84.6865,84.6865,16200.0
2013-07-31 11:40:00,103.63,103.79,103.58,103.72,4500.0,84.6211,84.7518,84.5803,84.6946,4500.0
2013-07-31 11:50:00,103.72,103.79,103.66,103.74,6500.0,84.6946,84.7518,84.6456,84.711,6500.0
2013-07-31 12:00:00,103.66,103.77,103.66,103.74,7800.0,84.6456,84.7355,84.6456,84.711,7800.0
2013-07-31 12:10:00,103.73,103.79,103.69,103.79,6100.0,84.7028,84.7518,84.6701,84.7518,6100.0
2013-07-31 12:20:00,103.78,103.8,103.58,103.59,6100.0,84.7436,84.76,84.5803,84.5885,6100.0
2013-07-31 12:30:00,103.58,103.58,103.44,103.49,8200.0,84.5803,84.5803,84.466,84.5068,8200.0
2013-07-31 12:40:00,103.47,103.5,103.36,103.37,4400.0,84.4905,84.515,84.4007,84.4088,4400.0
2013-07-31 12:50:00,103.36,103.37,103.17,103.25,7800.0,84.4007,84.4088,84.2455,84.3108,7800.0
2013-07-31 13:00:00,103.19,103.24,103.15,103.15,9200.0,84.2619,84.3027,84.2292,84.2292,9200.0
2013-07-31 13:10:00,103.15,103.19,103.1,103.19,3800.0,84.2292,84.2619,84.1884,84.2619,3800.0
2013-07-31 13:20:00,103.18,103.19,103.15,103.19,2500.0,84.2537,84.2619,84.2292,84.2619,2500.0
2013-07-31 13:30:00,103.22,103.31,103.2,103.31,6300.0,84.2863,84.3598,84.27,84.3598,6300.0
2013-07-31 13:40:00,103.32,103.37,103.26,103.37,11600.0,84.368,84.4088,84.319,84.4088,11600.0
2013-07-31 13:50:00,103.36,103.4,103.33,103.34,5700.0,84.4007,84.4333,84.3762,84.3843,5700.0
2013-07-31 14:00:00,103.37,103.64,103.36,103.47,30000.0,84.4088,84.6293,84.4007,84.4905,30000.0
2013-07-31 14:10:00,103.47,103.59,103.18,103.41,11100.0,84.4905,84.5885,84.2537,84.4415,11100.0
2013-07-31 14:20:00,103.41,103.63,103.37,103.54,11600.0,84.4415,84.6211,84.4088,84.5477,11600.0
2013-07-31 14:30:00,103.53,103.87,103.53,103.83,33700.0,84.5395,84.8171,84.5395,84.7845,33700.0
2013-07-31 14:40:00,103.86,104.13,103.86,104.13,15300.0,84.809,85.0294,84.809,85.0294,15300.0
2013-07-31 14:50:00,104.13,104.38,104.13,104.38,14500.0,85.0294,85.2336,85.0294,85.2336,14500.0
2013-07-31 15:00:00,104.35,104.35,104.07,104.08,20600.0,85.2091,85.2091,84.9804,84.9886,20600.0
2013-07-31 15:10:00,104.08,104.1,103.88,103.88,11600.0,84.9886,85.0049,84.8253,84.8253,11600.0
2013-07-31 15:20:00,103.84,104.04,103.78,104.0,27900.0,84.7926,84.9559,84.7436,84.9233,27900.0
2013-07-31 15:30:00,104.0,104.0,103.6,103.71,28200.0,84.9233,84.9233,84.5966,84.6865,28200.0
2013-07-31 15:40:00,103.69,103.77,103.33,103.34,52100.0,84.6701,84.7355,84.3762,84.3843,52100.0
2013-07-31 15:50:00,103.34,103.47,103.14,103.34,108400.0,84.3843,84.4905,84.221,84.3843,108400.0
2013-08-01 09:30:00,104.47,105.0,104.11,104.89,54600.0,85.3071,85.7398,85.0131,85.65,54600.0
2013-08-01 09:40:00,104.84,105.43,104.81,105.39,18400.0,85.6092,86.091,85.5847,86.0583,18400.0
2013-08-01 09:50:00,105.39,105.65,105.36,105.57,15800.0,86.0583,86.2706,86.0338,86.2053,15800.0
2013-08-01 10:00:00,105.56,106.15,105.53,106.09,58600.0,86.1971,86.6789,86.1726,86.6299,58600.0
2013-08-01 10:10:00,106.08,106.45,106.08,106.23,35800.0,86.6217,86.9239,86.6217,86.7442,35800.0
2013-08-01 10:20:00,106.19,106.45,106.15,106.43,19800.0,86.7116,86.9239,86.6789,86.9075,19800.0
2013-08-01 10:30:00,106.4,106.47,106.21,106.4,13900.0,86.883,86.9402,86.7279,86.883,13900.0
2013-08-01 10:40:00,106.38,106.44,106.21,106.24,9200.0,86.8667,86.9157,86.7279,86.7524,9200.0
2013-08-01 10:50:00,106.25,106.47,106.16,106.26,14800.0,86.7606,86.9402,86.6871,86.7687,14800.0
2013-08-01 11:00:00,106.27,106.31,106.04,106.31,47000.0,86.7769,86.8096,86.5891,86.8096,47000.0
2013-08-01 11:10:00,106.29,106.41,106.12,106.15,13700.0,86.7932,86.8912,86.6544,86.6789,13700.0
2013-08-01 11:20:00,106.16,106.16,106.03,106.09,14900.0,86.6871,86.6871,86.5809,86.6299,14900.0
2013-08-01 11:30:00,106.09,106.47,106.09,106.47,24600.0,86.6299,86.9402,86.6299,86.9402,24600.0
2013-08-01 11:40:00,106.5,106.57,106.4,106.49,22800.0,86.9647,87.0219,86.883,86.9565,22800.0
2013-08-01 11:50:00,106.48,106.49,106.31,106.31,6800.0,86.9484,86.9565,86.8096,86.8096,6800.0
2013-08-01 12:00:00,106.31,106.54,106.3,106.53,19500.0,86.8096,86.9974,86.8014,86.9892,19500.0
2013-08-01 12:10:00,106.53,106.91,106.53,106.88,31000.0,86.9892,87.2995,86.9892,87.275,31000.0
2013-08-01 12:20:00,106.86,106.94,106.71,106.71,21300.0,87.2587,87.324,87.1362,87.1362,21300.0
2013-08-01 12:30:00,106.77,106.88,106.7,106.77,24100.0,87.1852,87.275,87.128,87.1852,24100.0
2013-08-01 12:40:00,106.78,107.0,106.76,106.88,18200.0,87.1933,87.373,87.177,87.275,18200.0
2013-08-01 12:50:00,106.88,107.03,106.86,107.02,25100.0,87.275,87.3975,87.2587,87.3893,25100.0
2013-08-01 13:00:00,107.0,107.04,106.88,106.9,12800.0,87.373,87.4056,87.275,87.2913,12800.0
2013-08-01 13:10:00,106.9,106.97,106.8,106.84,7900.0,87.2913,87.3485,87.2097,87.2423,7900.0
2013-08-01 13:20:00,106.84,106.91,106.77,106.84,25500.0,87.2423,87.2995,87.1852,87.2423,25500.0
2013-08-01 13:30:00,106.81,106.99,106.81,106.99,24400.0,87.2178,87.3648,87.2178,87.3648,24400.0
2013-08-01 13:40:00,106.99,107.01,106.83,106.83,11900.0,87.3648,87.3811,87.2342,87.2342,11900.0
2013-08-01 13:50:00,106.82,106.82,106.62,106.65,16400.0,87.226,87.226,87.0627,87.0872,16400.0
2013-08-01 14:00:00,106.63,106.87,106.61,106.83,23000.0,87.0709,87.2668,87.0545,87.2342,23000.0
2013-08-01 14:10:00,106.83,106.84,106.59,106.62,15200.0,87.2342,87.2423,87.0382,87.0627,15200.0
2013-08-01 14:20:00,106.62,106.69,106.53,106.66,17700.0,87.0627,87.1198,86.9892,87.0954,17700.0
2013-08-01 14:30:00,106.68,106.87,106.65,106.85,14300.0,87.1117,87.2668,87.0872,87.2505,14300.0
2013-08-01 14:40:00,106.87,106.94,106.78,106.94,23800.0,87.2668,87.324,87.1933,87.324,23800.0
2013-08-01 14:50:00,106.95,107.05,106.9,106.98,13900.0,87.3322,87.4138,87.2913,87.3567,13900.0
2013-08-01 15:00:00,106.98,107.12,106.95,107.01,28900.0,87.3567,87.471,87.3322,87.3811,28900.0
2013-08-01 15:10:00,107.01,107.02,106.78,106.86,32900.0,87.3811,87.3893,87.1933,87.2587,32900.0
2013-08-01 15:20:00,106.83,106.84,106.66,106.74,28800.0,87.2342,87.2423,87.0954,87.1607,28800.0
2013-08-01 15:30:00,106.75,106.97,106.72,106.94,38700.0,87.1688,87.3485,87.1443,87.324,38700.0
2013-08-01 15:40:00,106.95,106.99,106.84,106.84,35300.0,87.3322,87.3648,87.2423,87.2423,35300.0
2013-08-01 15:50:00,106.86,106.89,106.72,106.8,103700.0,87.2587,87.2832,87.1443,87.2097,103700.0
2013-08-02 09:30:00,105.16,105.39,104.31,104.35,80900.0,85.8705,86.0583,85.1764,85.2091,80900.0
2013-08-02 09:40:00,104.32,104.53,104.19,104.46,65000.0,85.1846,85.3561,85.0784,85.2989,65000.0
2013-08-02 09:50:00,104.5,104.73,104.4,104.51,39000.0,85.3316,85.5194,85.2499,85.3397,39000.0
2013-08-02 10:00:00,104.52,104.66,104.19,104.61,44200.0,85.3479,85.4622,85.0784,85.4214,44200.0
2013-08-02 10:10:00,104.61,105.17,104.33,105.17,27500.0,85.4214,85.8787,85.1927,85.8787,27500.0
2013-08-02 10:20:00,105.15,105.19,105.0,105.18,10700.0,85.8623,85.895,85.7398,85.8868,10700.0
2013-08-02 10:30:00,105.14,105.14,104.95,104.95,19000.0,85.8542,85.8542,85.699,85.699,19000.0
2013-08-02 10:40:00,104.95,104.99,104.74,104.79,15800.0,85.699,85.7317,85.5275,85.5684,15800.0
2013-08-02 10:50:00,104.77,104.77,104.64,104.67,11000.0,85.552,85.552,85.4459,85.4704,11000.0
2013-08-02 11:00:00,104.72,104.76,104.62,104.67,9600.0,85.5112,85.5439,85.4295,85.4704,9600.0
2013-08-02 11:10:00,104.67,104.97,104.67,104.96,7500.0,85.4704,85.7153,85.4704,85.7072,7500.0
2013-08-02 11:20:00,104.94,105.03,104.93,104.96,9500.0,85.6908,85.7643,85.6827,85.7072,9500.0
2013-08-02 11:30:00,104.97,105.05,104.9,105.03,10400.0,85.7153,85.7807,85.6582,85.7643,10400.0
2013-08-02 11:40:00,105.02,105.15,104.95,105.01,8700.0,85.7562,85.8623,85.699,85.748,8700.0
2013-08-02 11:50:00,105.01,105.03,104.97,105.0,10800.0,85.748,85.7643,85.7153,85.7398,10800.0
2013-08-02 12:00:00,104.99,105.04,104.93,104.96,7800.0,85.7317,85.7725,85.6827,85.7072,7800.0
2013-08-02 12:10:00,104.95,104.95,104.87,104.88,6200.0,85.699,85.699,85.6337,85.6419,6200.0
2013-08-02 12:20:00,104.88,104.98,104.82,104.94,13600.0,85.6419,85.7235,85.5929,85.6908,13600.0
2013-08-02 12:30:00,104.9,105.0,104.81,105.0,22700.0,85.6582,85.7398,85.5847,85.7398,22700.0
2013-08-02 12:40:00,105.01,105.07,104.96,105.02,14000.0,85.748,85.797,85.7072,85.7562,14000.0
2013-08-02 12:50:00,105.03,105.18,105.0,105.17,19200.0,85.7643,85.8868,85.7398,85.8787,19200.0
2013-08-02 13:00:00,105.17,105.18,104.98,105.04,26500.0,85.8787,85.8868,85.7235,85.7725,26500.0
2013-08-02 13:10:00,105.05,105.19,105.04,105.17,23600.0,85.7807,85.895,85.7725,85.8787,23600.0
2013-08-02 13:20:00,105.17,105.24,104.98,104.98,40600.0,85.8787,85.9358,85.7235,85.7235,40600.0
2013-08-02 13:30:00,104.99,105.02,104.93,104.95,7200.0,85.7317,85.7562,85.6827,85.699,7200.0
2013-08-02 13:40:00,104.96,105.03,104.93,104.99,8500.0,85.7072,85.7643,85.6827,85.7317,8500.0
2013-08-02 13:50:00,105.0,105.08,104.98,105.0,11800.0,85.7398,85.8052,85.7235,85.7398,11800.0
2013-08-02 14:00:00,105.0,105.03,104.98,105.0,11300.0,85.7398,85.7643,85.7235,85.7398,11300.0
2013-08-02 14:10:00,105.0,105.05,104.99,105.03,15900.0,85.7398,85.7807,85.7317,85.7643,15900.0
2013-08-02 14:20:00,105.03,105.04,104.96,105.04,12200.0,85.7643,85.7725,85.7072,85.7725,12200.0
2013-08-02 14:30:00,105.04,105.05,104.93,104.99,22800.0,85.7725,85.7807,85.6827,85.7317,22800.0
2013-08-02 14:40:00,104.99,105.01,104.94,104.97,12400.0,85.7317,85.748,85.6908,85.7153,12400.0
2013-08-02 14:50:00,104.98,105.04,104.94,104.94,18000.0,85.7235,85.7725,85.6908,85.6908,18000.0
2013-08-02 15:00:00,104.95,105.03,104.95,104.98,19400.0,85.699,85.7643,85.699,85.7235,19400.0
2013-08-02 15:10:00,104.99,105.07,104.99,105.04,19300.0,85.7317,85.797,85.7317,85.7725,19300.0
2013-08-02 15:20:00,105.05,105.06,104.99,105.02,20400.0,85.7807,85.7888,85.7317,85.7562,20400.0
2013-08-02 15:30:00,105.02,105.06,104.99,105.06,33000.0,85.7562,85.7888,85.7317,85.7888,33000.0
2013-08-02 15:40:00,105.05,105.18,104.99,105.13,69500.0,85.7807,85.8868,85.7317,85.846,69500.0
2013-08-02 15:50:00,105.14,105.24,105.07,105.19,122000.0,85.8542,85.9358,85.797,85.895,122000.0
2013-08-05 09:30:00,105.0,106.18,104.78,105.17,34200.0,85.7398,86.7034,85.5602,85.8787,34200.0
2013-08-05 09:40:00,105.09,105.61,105.03,105.59,49800.0,85.8133,86.238,85.7643,86.2216,49800.0
2013-08-05 09:50:00,105.58,106.19,105.52,105.96,49500.0,86.2135,86.7116,86.1645,86.5238,49500.0
2013-08-05 10:00:00,105.97,106.05,105.71,105.75,16300.0,86.5319,86.5972,86.3196,86.3523,16300.0
2013-08-05 10:10:00,105.7,105.85,105.59,105.61,15800.0,86.3114,86.4339,86.2216,86.238,15800.0
2013-08-05 10:20:00,105.57,105.74,105.52,105.7,30300.0,86.2053,86.3441,86.1645,86.3114,30300.0
2013-08-05 10:30:00,105.68,105.78,105.65,105.75,29500.0,86.2951,86.3768,86.2706,86.3523,29500.0
2013-08-05 10:40:00,105.76,106.15,105.76,106.05,19000.0,86.3604,86.6789,86.3604,86.5972,19000.0
2013-08-05 10:50:00,106.04,106.11,105.97,105.99,24600.0,86.5891,86.6462,86.5319,86.5482,24600.0
2013-08-05 11:00:00,106.03,106.07,105.84,105.86,13800.0,86.5809,86.6136,86.4258,86.4421,13800.0
2013-08-05 11:10:00,105.86,105.89,105.71,105.71,11300.0,86.4421,86.4666,86.3196,86.3196,11300.0
2013-08-05 11:20:00,105.69,105.89,105.65,105.88,14200.0,86.3033,86.4666,86.2706,86.4584,14200.0
2013-08-05 11:30:00,105.91,105.94,105.65,105.69,18500.0,86.4829,86.5074,86.2706,86.3033,18500.0
2013-08-05 11:40:00,105.64,105.69,105.62,105.67,11400.0,86.2624,86.3033,86.2461,86.2869,11400.0
2013-08-05 11:50:00,105.7,105.74,105.64,105.64,13600.0,86.3114,86.3441,86.2624,86.2624,13600.0
2013-08-05 12:00:00,105.65,105.66,105.45,105.48,17000.0,86.2706,86.2788,86.1073,86.1318,17000.0
2013-08-05 12:10:00,105.47,105.48,105.41,105.45,18500.0,86.1236,86.1318,86.0746,86.1073,18500.0
2013-08-05 12:20:00,105.46,105.47,105.35,105.45,12100.0,86.1155,86.1236,86.0256,86.1073,12100.0
2013-08-05 12:30:00,105.47,105.48,105.12,105.18,22300.0,86.1236,86.1318,85.8378,85.8868,22300.0
2013-08-05 12:40:00,105.19,105.19,105.03,105.06,11700.0,85.895,85.895,85.7643,85.7888,11700.0
2013-08-05 12:50:00,105.06,105.15,105.01,105.01,11600.0,85.7888,85.8623,85.748,85.748,11600.0
2013-08-05 13:00:00,105.01,105.15,104.89,104.97,29800.0,85.748,85.8623,85.65,85.7153,29800.0
2013-08-05 13:10:00,104.97,105.03,104.88,104.96,26900.0,85.7153,85.7643,85.6419,85.7072,26900.0
2013-08-05 13:20:00,104.96,105.05,104.95,105.01,16900.0,85.7072,85.7807,85.699,85.748,16900.0
2013-08-05 13:30:00,105.01,105.05,104.91,104.97,15600.0,85.748,85.7807,85.6664,85.7153,15600.0
2013-08-05 13:40:00,104.97,105.03,104.95,105.0,10900.0,85.7153,85.7643,85.699,85.7398,10900.0
2013-08-05 13:50:00,105.01,105.03,104.98,105.0,22000.0,85.748,85.7643,85.7235,85.7398,22000.0
2013-08-05 14:00:00,104.98,105.01,104.91,104.94,12100.0,85.7235,85.748,85.6664,85.6908,12100.0
2013-08-05 14:10:00,104.94,105.04,104.92,104.97,13900.0,85.6908,85.7725,85.6745,85.7153,13900.0
2013-08-05 14:20:00,104.99,105.0,104.86,104.91,19900.0,85.7317,85.7398,85.6255,85.6664,19900.0
2013-08-05 14:30:00,104.9,105.11,104.89,105.09,30100.0,85.6582,85.8297,85.65,85.8133,30100.0
2013-08-05 14:40:00,105.11,105.26,105.11,105.14,67800.0,85.8297,85.9522,85.8297,85.8542,67800.0
2013-08-05 14:50:00,105.15,105.28,105.13,105.24,14000.0,85.8623,85.9685,85.846,85.9358,14000.0
2013-08-05 15:00:00,105.23,105.26,105.12,105.25,22200.0,85.9277,85.9522,85.8378,85.944,22200.0
2013-08-05 15:10:00,105.25,105.31,105.2,105.24,16700.0,85.944,85.993,85.9032,85.9358,16700.0
2013-08-05 15:20:00,105.25,105.25,105.14,105.21,50800.0,85.944,85.944,85.8542,85.9113,50800.0
2013-08-05 15:30:00,105.22,105.24,105.14,105.16,37700.0,85.9195,85.9358,85.8542,85.8705,37700.0
2013-08-05 15:40:00,105.15,105.16,104.88,104.89,80100.0,85.8623,85.8705,85.6419,85.65,80100.0
2013-08-05 15:50:00,104.91,105.0,104.76,104.93,194300.0,85.6664,85.7398,85.5439,85.6827,194300.0
2013-08-06 09:30:00,100.0,101.89,99.92,100.41,230900.0,81.657,83.2003,81.5917,81.9918,230900.0
2013-08-06 09:40:00,100.32,101.05,100.05,100.47,147800.0,81.9183,82.5144,81.6978,82.0408,147800.0
2013-08-06 09:50:00,100.47,100.97,100.0,100.64,139900.0,82.0408,82.4491,81.657,82.1796,139900.0
2013-08-06 10:00:00,100.65,101.13,100.64,100.74,70900.0,82.1878,82.5797,82.1796,82.2613,70900.0
2013-08-06 10:10:00,100.78,100.78,100.3,100.5,50200.0,82.2939,82.2939,81.902,82.0653,50200.0
2013-08-06 10:20:00,100.5,100.64,100.4,100.52,38100.0,82.0653,82.1796,81.9836,82.0816,38100.0
2013-08-06 10:30:00,100.5,100.95,100.48,100.91,95000.0,82.0653,82.4327,82.0489,82.4001,95000.0
2013-08-06 10:40:00,100.92,100.92,100.76,100.83,21600.0,82.4082,82.4082,82.2776,82.3347,21600.0
2013-08-06 10:50:00,100.83,100.84,100.5,100.55,26100.0,82.3347,82.3429,82.0653,82.1061,26100.0
2013-08-06 11:00:00,100.55,100.85,100.52,100.61,35800.0,82.1061,82.3511,82.0816,82.1551,35800.0
2013-08-06 11:10:00,100.62,100.75,100.5,100.52,65700.0,82.1633,82.2694,82.0653,82.0816,65700.0
2013-08-06 11:20:00,100.53,100.66,100.35,100.57,56200.0,82.0898,82.1959,81.9428,82.1224,56200.0
2013-08-06 11:30:00,100.55,100.58,100.32,100.36,56900.0,82.1061,82.1306,81.9183,81.951,56900.0
2013-08-06 11:40:00,100.36,100.82,100.36,100.81,84600.0,81.951,82.3266,81.951,82.3184,84600.0
2013-08-06 11:50:00,100.81,100.95,100.63,100.65,36700.0,82.3184,82.4327,82.1714,82.1878,36700.0
2013-08-06 12:00:00,100.65,100.67,100.59,100.63,22800.0,82.1878,82.2041,82.1388,82.1714,22800.0
2013-08-06 12:10:00,100.63,100.65,100.45,100.5,50900.0,82.1714,82.1878,82.0245,82.0653,50900.0
2013-08-06 12:20:00,100.51,100.64,100.51,100.55,16500.0,82.0734,82.1796,82.0734,82.1061,16500.0
2013-08-06 12:30:00,100.56,100.59,100.52,100.55,21700.0,82.1143,82.1388,82.0816,82.1061,21700.0
2013-08-06 12:40:00,100.55,100.69,100.55,100.64,17700.0,82.1061,82.2204,82.1061,82.1796,17700.0
2013-08-06 12:50:00,100.65,100.66,100.59,100.65,24200.0,82.1878,82.1959,82.1388,82.1878,24200.0
2013-08-06 13:00:00,100.65,100.65,100.56,100.61,15700.0,82.1878,82.1878,82.1143,82.1551,15700.0
2013-08-06 13:10:00,100.6,100.62,100.56,100.61,12900.0,82.1469,82.1633,82.1143,82.1551,12900.0
2013-08-06 13:20:00,100.62,100.66,100.6,100.64,12100.0,82.1633,82.1959,82.1469,82.1796,12100.0
2013-08-06 13:30:00,100.64,100.66,100.58,100.65,23900.0,82.1796,82.1959,82.1306,82.1878,23900.0
2013-08-06 13:40:00,100.64,100.66,100.59,100.59,15100.0,82.1796,82.1959,82.1388,82.1388,15100.0
2013-08-06 13:50:00,100.6,100.61,100.55,100.6,17700.0,82.1469,82.1551,82.1061,82.1469,17700.0
2013-08-06 14:00:00,100.61,100.64,100.55,100.55,24900.0,82.1551,82.1796,82.1061,82.1061,24900.0
2013-08-06 14:10:00,100.56,100.72,100.53,100.64,34800.0,82.1143,82.2449,82.0898,82.1796,34800.0
2013-08-06 14:20:00,100.64,100.65,100.56,100.62,30500.0,82.1796,82.1878,82.1143,82.1633,30500.0
2013-08-06 14:30:00,100.62,100.68,100.51,100.52,37800.0,82.1633,82.2123,82.0734,82.0816,37800.0
2013-08-06 14:40:00,100.51,100.61,100.38,100.6,38600.0,82.0734,82.1551,81.9673,82.1469,38600.0
2013-08-06 14:50:00,100.6,100.61,100.54,100.55,45600.0,82.1469,82.1551,82.0979,82.1061,45600.0
2013-08-06 15:00:00,100.55,100.62,100.38,100.38,79500.0,82.1061,82.1633,81.9673,81.9673,79500.0
2013-08-06 15:10:00,100.38,100.61,100.38,100.61,57300.0,81.9673,82.1551,81.9673,82.1551,57300.0
2013-08-06 15:20:00,100.59,100.78,100.59,100.76,57800.0,82.1388,82.2939,82.1388,82.2776,57800.0
2013-08-06 15:30:00,100.77,100.89,100.73,100.89,93500.0,82.2858,82.3837,82.2531,82.3837,93500.0
2013-08-06 15:40:00,100.9,101.07,100.85,100.99,133800.0,82.3919,82.5307,82.3511,82.4654,133800.0
2013-08-06 15:50:00,100.99,101.35,100.85,101.3,206300.0,82.4654,82.7594,82.3511,82.7185,206300.0
2013-08-07 09:30:00,102.06,102.24,101.28,101.31,102500.0,83.3391,83.4861,82.7022,82.7267,102500.0
2013-08-07 09:40:00,101.31,101.6,101.13,101.48,71100.0,82.7267,82.9635,82.5797,82.8655,71100.0
2013-08-07 09:50:00,101.52,101.55,100.86,101.03,38200.0,82.8982,82.9227,82.3592,82.4981,38200.0
2013-08-07 10:00:00,101.04,101.12,100.63,100.97,90900.0,82.5062,82.5716,82.1714,82.4491,90900.0
2013-08-07 10:10:00,100.96,101.05,100.67,100.9,43300.0,82.4409,82.5144,82.2041,82.3919,43300.0
2013-08-07 10:20:00,100.9,100.9,100.71,100.76,54100.0,82.3919,82.3919,82.2368,82.2776,54100.0
2013-08-07 10:30:00,100.73,100.87,100.7,100.85,38500.0,82.2531,82.3674,82.2286,82.3511,38500.0
2013-08-07 10:40:00,100.82,101.15,100.8,101.09,36100.0,82.3266,82.596,82.3103,82.5471,36100.0
2013-08-07 10:50:00,101.09,101.1,100.92,100.99,30600.0,82.5471,82.5552,82.4082,82.4654,30600.0
2013-08-07 11:00:00,100.97,101.06,100.96,101.01,28800.0,82.4491,82.5226,82.4409,82.4817,28800.0
2013-08-07 11:10:00,101.01,101.23,100.96,101.08,77100.0,82.4817,82.6614,82.4409,82.5389,77100.0
2013-08-07 11:20:00,101.08,101.41,101.08,101.33,22500.0,82.5389,82.8084,82.5389,82.743,22500.0
2013-08-07 11:30:00,101.33,101.49,101.25,101.43,26400.0,82.743,82.8737,82.6777,82.8247,26400.0
2013-08-07 11:40:00,101.44,101.49,101.35,101.4,26900.0,82.8329,82.8737,82.7594,82.8002,26900.0
2013-08-07 11:50:00,101.38,101.49,101.32,101.48,22500.0,82.7839,82.8737,82.7349,82.8655,22500.0
2013-08-07 12:00:00,101.49,101.85,101.49,101.8,22200.0,82.8737,83.1676,82.8737,83.1268,22200.0
2013-08-07 12:10:00,101.81,101.83,101.62,101.76,29400.0,83.135,83.1513,82.9798,83.0942,29400.0
2013-08-07 12:20:00,101.77,101.78,101.66,101.68,9600.0,83.1023,83.1105,83.0125,83.0288,9600.0
2013-08-07 12:30:00,101.67,101.73,101.54,101.7,35400.0,83.0207,83.0697,82.9145,83.0452,35400.0
2013-08-07 12:40:00,101.68,101.83,101.61,101.77,28700.0,83.0288,83.1513,82.9717,83.1023,28700.0
2013-08-07 12:50:00,101.76,101.76,101.66,101.69,24300.0,83.0942,83.0942,83.0125,83.037,24300.0
2013-08-07 13:00:00,101.68,101.77,101.66,101.77,28900.0,83.0288,83.1023,83.0125,83.1023,28900.0
2013-08-07 13:10:00,101.77,101.88,101.73,101.82,25800.0,83.1023,83.1921,83.0697,83.1432,25800.0
2013-08-07 13:20:00,101.82,102.04,101.76,101.99,20000.0,83.1432,83.3228,83.0942,83.282,20000.0
2013-08-07 13:30:00,102.02,102.02,101.87,101.98,14500.0,83.3065,83.3065,83.184,83.2738,14500.0
2013-08-07 13:40:00,101.99,101.99,101.83,101.83,33300.0,83.282,83.282,83.1513,83.1513,33300.0
2013-08-07 13:50:00,101.84,101.84,101.5,101.66,19400.0,83.1595,83.1595,82.8818,83.0125,19400.0
2013-08-07 14:00:00,101.67,101.67,101.48,101.48,13900.0,83.0207,83.0207,82.8655,82.8655,13900.0
2013-08-07 14:10:00,101.48,101.82,101.47,101.79,23800.0,82.8655,83.1432,82.8574,83.1187,23800.0
2013-08-07 14:20:00,101.79,101.79,101.59,101.75,23700.0,83.1187,83.1187,82.9553,83.086,23700.0
2013-08-07 14:30:00,101.76,101.76,101.65,101.72,22200.0,83.0942,83.0942,83.0043,83.0615,22200.0
2013-08-07 14:40:00,101.75,101.81,101.68,101.72,19900.0,83.086,83.135,83.0288,83.0615,19900.0
2013-08-07 14:50:00,101.73,101.77,101.67,101.76,13700.0,83.0697,83.1023,83.0207,83.0942,13700.0
2013-08-07 15:00:00,101.76,101.83,101.75,101.78,36200.0,83.0942,83.1513,83.086,83.1105,36200.0
2013-08-07 15:10:00,101.78,101.86,101.74,101.84,36800.0,83.1105,83.1758,83.0778,83.1595,36800.0
2013-08-07 15:20:00,101.84,101.86,101.77,101.85,25300.0,83.1595,83.1758,83.1023,83.1676,25300.0
2013-08-07 15:30:00,101.86,102.0,101.79,101.99,43500.0,83.1758,83.2901,83.1187,83.282,43500.0
2013-08-07 15:40:00,101.98,102.01,101.87,101.93,65900.0,83.2738,83.2983,83.184,83.233,65900.0
2013-08-07 15:50:00,101.93,102.0,101.81,101.95,97400.0,83.233,83.2901,83.135,83.2493,97400.0
2013-08-08 09:30:00,102.35,103.31,102.35,103.06,29800.0,83.5759,84.3598,83.5759,84.1557,29800.0
2013-08-08 09:40:00,103.13,103.34,102.98,103.06,34000.0,84.2129,84.3843,84.0904,84.1557,34000.0
2013-08-08 09:50:00,103.12,103.26,102.98,103.08,25200.0,84.2047,84.319,84.0904,84.172,25200.0
2013-08-08 10:00:00,103.08,103.21,102.92,103.06,30600.0,84.172,84.2782,84.0414,84.1557,30600.0
2013-08-08 10:10:00,103.0,103.01,102.79,102.84,15700.0,84.1067,84.1149,83.9352,83.9761,15700.0
2013-08-08 10:20:00,102.85,102.87,102.78,102.87,13500.0,83.9842,84.0006,83.9271,84.0006,13500.0
2013-08-08 10:30:00,102.84,102.85,102.57,102.69,15500.0,83.9761,83.9842,83.7556,83.8536,15500.0
2013-08-08 10:40:00,102.67,102.85,102.53,102.85,17800.0,83.8372,83.9842,83.7229,83.9842,17800.0
2013-08-08 10:50:00,102.84,102.94,102.81,102.85,20000.0,83.9761,84.0577,83.9516,83.9842,20000.0
2013-08-08 11:00:00,102.89,102.98,102.78,102.98,17200.0,84.0169,84.0904,83.9271,84.0904,17200.0
2013-08-08 11:10:00,102.98,103.15,102.98,103.04,10700.0,84.0904,84.2292,84.0904,84.1394,10700.0
2013-08-08 11:20:00,103.08,103.2,103.08,103.17,12300.0,84.172,84.27,84.172,84.2455,12300.0
2013-08-08 11:30:00,103.15,103.19,103.05,103.09,11300.0,84.2292,84.2619,84.1475,84.1802,11300.0
2013-08-08 11:40:00,103.1,103.11,102.93,103.01,17500.0,84.1884,84.1965,84.0495,84.1149,17500.0
2013-08-08 11:50:00,103.02,103.19,103.02,103.19,13500.0,84.123,84.2619,84.123,84.2619,13500.0
2013-08-08 12:00:00,103.19,103.36,103.19,103.3,16400.0,84.2619,84.4007,84.2619,84.3517,16400.0
2013-08-08 12:10:00,103.27,103.56,103.24,103.51,15600.0,84.3272,84.564,84.3027,84.5232,15600.0
2013-08-08 12:20:00,103.53,103.56,103.39,103.53,11600.0,84.5395,84.564,84.4252,84.5395,11600.0
2013-08-08 12:30:00,103.53,103.67,103.53,103.64,18000.0,84.5395,84.6538,84.5395,84.6293,18000.0
2013-08-08 12:40:00,103.6,103.71,103.5,103.5,7500.0,84.5966,84.6865,84.515,84.515,7500.0
2013-08-08 12:50:00,103.51,103.56,103.5,103.5,4800.0,84.5232,84.564,84.515,84.515,4800.0
2013-08-08 13:00:00,103.51,103.68,103.51,103.57,9300.0,84.5232,84.662,84.5232,84.5721,9300.0
2013-08-08 13:10:00,103.57,103.57,103.36,103.43,17100.0,84.5721,84.5721,84.4007,84.4578,17100.0
2013-08-08 13:20:00,103.43,103.61,103.43,103.59,7700.0,84.4578,84.6048,84.4578,84.5885,7700.0
2013-08-08 13:30:00,103.61,103.66,103.52,103.57,11300.0,84.6048,84.6456,84.5313,84.5721,11300.0
2013-08-08 13:40:00,103.54,103.57,103.46,103.54,20500.0,84.5477,84.5721,84.4823,84.5477,20500.0
2013-08-08 13:50:00,103.54,103.6,103.48,103.58,8900.0,84.5477,84.5966,84.4987,84.5803,8900.0
2013-08-08 14:00:00,103.6,103.67,103.57,103.6,13500.0,84.5966,84.6538,84.5721,84.5966,13500.0
2013-08-08 14:10:00,103.6,103.69,103.57,103.69,8800.0,84.5966,84.6701,84.5721,84.6701,8800.0
2013-08-08 14:20:00,103.68,103.87,103.68,103.85,11400.0,84.662,84.8171,84.662,84.8008,11400.0
2013-08-08 14:30:00,103.84,103.87,103.73,103.8,18600.0,84.7926,84.8171,84.7028,84.76,18600.0
2013-08-08 14:40:00,103.8,103.83,103.75,103.75,14300.0,84.76,84.7845,84.7191,84.7191,14300.0
2013-08-08 14:50:00,103.75,103.77,103.7,103.75,13100.0,84.7191,84.7355,84.6783,84.7191,13100.0
2013-08-08 15:00:00,103.76,103.94,103.74,103.93,28600.0,84.7273,84.8743,84.711,84.8661,28600.0
2013-08-08 15:10:00,103.93,103.99,103.86,103.91,39300.0,84.8661,84.9151,84.809,84.8498,39300.0
2013-08-08 15:20:00,103.88,104.06,103.87,104.06,29300.0,84.8253,84.9723,84.8171,84.9723,29300.0
2013-08-08 15:30:00,104.04,104.08,103.91,103.93,33900.0,84.9559,84.9886,84.8498,84.8661,33900.0
2013-08-08 15:40:00,103.93,103.98,103.89,103.92,53500.0,84.8661,84.9069,84.8335,84.8579,53500.0
2013-08-08 15:50:00,103.92,104.03,103.89,103.92,139500.0,84.8579,84.9478,84.8335,84.8579,139500.0
2013-08-09 09:30:00,103.76,103.87,103.16,103.48,32300.0,84.7273,84.8171,84.2374,84.4987,32300.0
2013-08-09 09:40:00,103.48,103.68,103.39,103.39,17200.0,84.4987,84.662,84.4252,84.4252,17200.0
2013-08-09 09:50:00,103.39,103.44,103.04,103.16,25300.0,84.4252,84.466,84.1394,84.2374,25300.0
2013-08-09 10:00:00,103.1,103.49,103.1,103.2,18400.0,84.1884,84.5068,84.1884,84.27,18400.0
2013-08-09 10:10:00,103.2,103.29,103.16,103.16,12400.0,84.27,84.3435,84.2374,84.2374,12400.0
2013-08-09 10:20:00,103.1,103.1,102.82,102.86,14600.0,84.1884,84.1884,83.9597,83.9924,14600.0
2013-08-09 10:30:00,102.92,103.18,102.91,103.17,5700.0,84.0414,84.2537,84.0332,84.2455,5700.0
2013-08-09 10:40:00,103.16,103.36,103.11,103.3,15200.0,84.2374,84.4007,84.1965,84.3517,15200.0
2013-08-09 10:50:00,103.38,103.38,103.13,103.14,6500.0,84.417,84.417,84.2129,84.221,6500.0
2013-08-09 11:00:00,103.13,103.25,103.1,103.23,35500.0,84.2129,84.3108,84.1884,84.2945,35500.0
2013-08-09 11:10:00,103.23,103.42,103.23,103.34,10500.0,84.2945,84.4497,84.2945,84.3843,10500.0
2013-08-09 11:20:00,103.29,103.35,103.1,103.29,61400.0,84.3435,84.3925,84.1884,84.3435,61400.0
2013-08-09 11:30:00,103.26,103.35,103.26,103.31,4700.0,84.319,84.3925,84.319,84.3598,4700.0
2013-08-09 11:40:00,103.37,103.46,103.3,103.41,25600.0,84.4088,84.4823,84.3517,84.4415,25600.0
2013-08-09 11:50:00,103.44,103.5,103.37,103.37,10500.0,84.466,84.515,84.4088,84.4088,10500.0
2013-08-09 12:00:00,103.41,103.41,103.17,103.29,11300.0,84.4415,84.4415,84.2455,84.3435,11300.0
2013-08-09 12:10:00,103.34,103.48,103.34,103.44,6000.0,84.3843,84.4987,84.3843,84.466,6000.0
2013-08-09 12:20:00,103.43,103.51,103.33,103.43,15100.0,84.4578,84.5232,84.3762,84.4578,15100.0
2013-08-09 12:30:00,103.52,103.81,103.43,103.8,12000.0,84.5313,84.7681,84.4578,84.76,12000.0
2013-08-09 12:40:00,103.82,103.91,103.82,103.91,7200.0,84.7763,84.8498,84.7763,84.8498,7200.0
2013-08-09 12:50:00,103.92,103.99,103.89,103.89,6000.0,84.8579,84.9151,84.8335,84.8335,6000.0
2013-08-09 13:00:00,103.89,103.93,103.85,103.93,5400.0,84.8335,84.8661,84.8008,84.8661,5400.0
2013-08-09 13:10:00,103.95,104.09,103.89,104.07,6500.0,84.8824,84.9968,84.8335,84.9804,6500.0
2013-08-09 13:20:00,104.08,104.29,104.08,104.27,24700.0,84.9886,85.1601,84.9886,85.1437,24700.0
2013-08-09 13:30:00,104.27,104.33,104.2,104.2,6700.0,85.1437,85.1927,85.0866,85.0866,6700.0
2013-08-09 13:40:00,104.18,104.26,104.14,104.2,23800.0,85.0703,85.1356,85.0376,85.0866,23800.0
2013-08-09 13:50:00,104.21,104.28,104.13,104.14,10000.0,85.0948,85.1519,85.0294,85.0376,10000.0
2013-08-09 14:00:00,104.13,104.27,104.09,104.24,12700.0,85.0294,85.1437,84.9968,85.1193,12700.0
2013-08-09 14:10:00,104.22,104.32,104.16,104.32,20500.0,85.1029,85.1846,85.0539,85.1846,20500.0
2013-08-09 14:20:00,104.28,104.41,104.28,104.41,12700.0,85.1519,85.2581,85.1519,85.2581,12700.0
2013-08-09 14:30:00,104.41,104.5,104.22,104.22,12800.0,85.2581,85.3316,85.1029,85.1029,12800.0
2013-08-09 14:40:00,104.22,104.29,104.19,104.27,15000.0,85.1029,85.1601,85.0784,85.1437,15000.0
2013-08-09 14:50:00,104.25,104.33,104.19,104.25,15500.0,85.1274,85.1927,85.0784,85.1274,15500.0
2013-08-09 15:00:00,104.26,104.3,104.19,104.21,28100.0,85.1356,85.1682,85.0784,85.0948,28100.0
2013-08-09 15:10:00,104.21,104.25,104.14,104.15,36100.0,85.0948,85.1274,85.0376,85.0458,36100.0
2013-08-09 15:20:00,104.12,104.2,104.01,104.01,27300.0,85.0213,85.0866,84.9314,84.9314,27300.0
2013-08-09 15:30:00,104.06,104.19,103.93,104.07,45000.0,84.9723,85.0784,84.8661,84.9804,45000.0
2013-08-09 15:40:00,104.08,104.2,104.07,104.14,34200.0,84.9886,85.0866,84.9804,85.0376,34200.0
2013-08-09 15:50:00,104.13,104.19,104.06,104.16,82400.0,85.0294,85.0784,84.9723,85.0539,82400.0
2013-08-12 09:30:00,103.7,104.25,103.7,104.11,18200.0,84.6783,85.1274,84.6783,85.0131,18200.0
2013-08-12 09:40:00,104.19,104.46,104.17,104.24,18900.0,85.0784,85.2989,85.0621,85.1193,18900.0
2013-08-12 09:50:00,104.26,104.42,103.99,104.08,8700.0,85.1356,85.2662,84.9151,84.9886,8700.0
2013-08-12 10:00:00,104.06,104.51,104.06,104.4,10400.0,84.9723,85.3397,84.9723,85.2499,10400.0
2013-08-12 10:10:00,104.45,104.78,104.4,104.46,13200.0,85.2907,85.5602,85.2499,85.2989,13200.0
2013-08-12 10:20:00,104.45,104.56,104.36,104.5,5500.0,85.2907,85.3806,85.2172,85.3316,5500.0
2013-08-12 10:30:00,104.53,104.86,104.53,104.79,9700.0,85.3561,85.6255,85.3561,85.5684,9700.0
2013-08-12 10:40:00,104.83,104.89,104.75,104.76,15000.0,85.601,85.65,85.5357,85.5439,15000.0
2013-08-12 10:50:00,104.82,104.95,104.77,104.91,9200.0,85.5929,85.699,85.552,85.6664,9200.0
2013-08-12 11:00:00,104.89,104.91,104.77,104.86,9200.0,85.65,85.6664,85.552,85.6255,9200.0
2013-08-12 11:10:00,104.83,104.92,104.82,104.88,7700.0,85.601,85.6745,85.5929,85.6419,7700.0
2013-08-12 11:20:00,104.9,105.1,104.89,105.1,26300.0,85.6582,85.8215,85.65,85.8215,26300.0
2013-08-12 11:30:00,105.1,105.17,105.04,105.16,52700.0,85.8215,85.8787,85.7725,85.8705,52700.0
2013-08-12 11:40:00,105.14,105.33,105.14,105.28,32300.0,85.8542,86.0093,85.8542,85.9685,32300.0
2013-08-12 11:50:00,105.26,105.3,105.2,105.28,28400.0,85.9522,85.9848,85.9032,85.9685,28400.0
2013-08-12 12:00:00,105.27,105.28,105.18,105.26,6500.0,85.9603,85.9685,85.8868,85.9522,6500.0
2013-08-12 12:10:00,105.26,105.3,105.17,105.29,7400.0,85.9522,85.9848,85.8787,85.9766,7400.0
2013-08-12 12:20:00,105.29,105.37,105.24,105.26,3600.0,85.9766,86.042,85.9358,85.9522,3600.0
2013-08-12 12:30:00,105.25,105.35,105.22,105.24,17500.0,85.944,86.0256,85.9195,85.9358,17500.0
2013-08-12 12:40:00,105.2,105.37,105.2,105.37,11000.0,85.9032,86.042,85.9032,86.042,11000.0
2013-08-12 12:50:00,105.37,105.41,105.32,105.41,14300.0,86.042,86.0746,86.0011,86.0746,14300.0
2013-08-12 13:00:00,105.43,105.47,105.34,105.36,6500.0,86.091,86.1236,86.0175,86.0338,6500.0
2013-08-12 13:10:00,105.34,105.4,105.32,105.39,9300.0,86.0175,86.0665,86.0011,86.0583,9300.0
2013-08-12 13:20:00,105.39,105.45,105.36,105.41,11700.0,86.0583,86.1073,86.0338,86.0746,11700.0
2013-08-12 13:30:00,105.39,105.49,105.36,105.47,15800.0,86.0583,86.14,86.0338,86.1236,15800.0
2013-08-12 13:40:00,105.47,105.56,105.44,105.45,21200.0,86.1236,86.1971,86.0991,86.1073,21200.0
2013-08-12 13:50:00,105.45,105.53,105.42,105.52,41600.0,86.1073,86.1726,86.0828,86.1645,41600.0
2013-08-12 14:00:00,105.53,105.64,105.47,105.62,31700.0,86.1726,86.2624,86.1236,86.2461,31700.0
2013-08-12 14:10:00,105.62,105.65,105.48,105.52,22000.0,86.2461,86.2706,86.1318,86.1645,22000.0
2013-08-12 14:20:00,105.49,105.52,105.44,105.51,24900.0,86.14,86.1645,86.0991,86.1563,24900.0
2013-08-12 14:30:00,105.49,105.64,105.46,105.63,15900.0,86.14,86.2624,86.1155,86.2543,15900.0
2013-08-12 14:40:00,105.6,105.64,105.53,105.64,6100.0,86.2298,86.2624,86.1726,86.2624,6100.0
2013-08-12 14:50:00,105.62,105.65,105.54,105.6,8700.0,86.2461,86.2706,86.1808,86.2298,8700.0
2013-08-12 15:00:00,105.61,105.65,105.55,105.63,21200.0,86.238,86.2706,86.189,86.2543,21200.0
2013-08-12 15:10:00,105.61,105.74,105.61,105.66,14100.0,86.238,86.3441,86.238,86.2788,14100.0
2013-08-12 15:20:00,105.67,105.78,105.65,105.78,24100.0,86.2869,86.3768,86.2706,86.3768,24100.0
2013-08-12 15:30:00,105.76,105.87,105.75,105.85,37500.0,86.3604,86.4503,86.3523,86.4339,37500.0
2013-08-12 15:40:00,105.84,105.94,105.78,105.82,49700.0,86.4258,86.5074,86.3768,86.4094,49700.0
2013-08-12 15:50:00,105.81,106.06,105.78,105.99,161300.0,86.4013,86.6054,86.3768,86.5482,161300.0
2013-08-13 09:30:00,106.39,106.39,105.62,106.22,39000.0,86.8749,86.8749,86.2461,86.7361,39000.0
2013-08-13 09:40:00,106.2,106.25,105.64,105.93,38600.0,86.7197,86.7606,86.2624,86.4993,38600.0
2013-08-13 09:50:00,105.82,105.86,105.66,105.78,22200.0,86.4094,86.4421,86.2788,86.3768,22200.0
2013-08-13 10:00:00,105.8,106.01,105.59,105.72,29500.0,86.3931,86.5646,86.2216,86.3278,29500.0
2013-08-13 10:10:00,105.66,105.9,105.66,105.84,16600.0,86.2788,86.4748,86.2788,86.4258,16600.0
2013-08-13 10:20:00,105.81,105.95,105.77,105.95,7800.0,86.4013,86.5156,86.3686,86.5156,7800.0
2013-08-13 10:30:00,105.93,105.97,105.86,105.97,7500.0,86.4993,86.5319,86.4421,86.5319,7500.0
2013-08-13 10:40:00,106.04,106.16,106.03,106.07,4700.0,86.5891,86.6871,86.5809,86.6136,4700.0
2013-08-13 10:50:00,106.07,106.16,105.93,106.11,24700.0,86.6136,86.6871,86.4993,86.6462,24700.0
2013-08-13 11:00:00,106.05,106.19,106.05,106.1,5300.0,86.5972,86.7116,86.5972,86.6381,5300.0
2013-08-13 11:10:00,106.14,106.39,106.08,106.39,20600.0,86.6707,86.8749,86.6217,86.8749,20600.0
2013-08-13 11:20:00,106.37,106.6,106.37,106.6,19500.0,86.8585,87.0464,86.8585,87.0464,19500.0
2013-08-13 11:30:00,106.62,106.79,106.48,106.5,20400.0,87.0627,87.2015,86.9484,86.9647,20400.0
2013-08-13 11:40:00,106.48,106.57,106.43,106.57,4700.0,86.9484,87.0219,86.9075,87.0219,4700.0
2013-08-13 11:50:00,106.57,106.68,106.53,106.65,28500.0,87.0219,87.1117,86.9892,87.0872,28500.0
2013-08-13 12:00:00,106.65,106.67,106.57,106.66,9900.0,87.0872,87.1035,87.0219,87.0954,9900.0
2013-08-13 12:10:00,106.7,106.85,106.7,106.85,15200.0,87.128,87.2505,87.128,87.2505,15200.0
2013-08-13 12:20:00,106.81,106.89,106.78,106.86,26800.0,87.2178,87.2832,87.1933,87.2587,26800.0
2013-08-13 12:30:00,106.88,106.97,106.86,106.88,10700.0,87.275,87.3485,87.2587,87.275,10700.0
2013-08-13 12:40:00,106.89,107.04,106.88,107.02,14700.0,87.2832,87.4056,87.275,87.3893,14700.0
2013-08-13 12:50:00,107.01,107.02,106.77,106.8,8100.0,87.3811,87.3893,87.1852,87.2097,8100.0
2013-08-13 13:00:00,106.82,106.85,106.74,106.75,4500.0,87.226,87.2505,87.1607,87.1688,4500.0
2013-08-13 13:10:00,106.79,107.04,106.79,107.01,25300.0,87.2015,87.4056,87.2015,87.3811,25300.0
2013-08-13 13:20:00,107.0,107.15,106.97,107.11,17500.0,87.373,87.4955,87.3485,87.4628,17500.0
2013-08-13 13:30:00,107.16,107.24,107.1,107.1,15400.0,87.5036,87.569,87.4546,87.4546,15400.0
2013-08-13 13:40:00,107.05,107.07,106.96,107.0,7600.0,87.4138,87.4301,87.3403,87.373,7600.0
2013-08-13 13:50:00,107.0,107.06,106.96,107.06,7000.0,87.373,87.422,87.3403,87.422,7000.0
2013-08-13 14:00:00,107.02,107.09,106.98,107.09,8900.0,87.3893,87.4465,87.3567,87.4465,8900.0
2013-08-13 14:10:00,107.11,107.2,107.04,107.2,25300.0,87.4628,87.5363,87.4056,87.5363,25300.0
2013-08-13 14:20:00,107.2,107.26,107.16,107.26,14000.0,87.5363,87.5853,87.5036,87.5853,14000.0
2013-08-13 14:30:00,107.22,107.25,106.94,106.94,17700.0,87.5526,87.5771,87.324,87.324,17700.0
2013-08-13 14:40:00,106.96,107.13,106.96,107.02,8700.0,87.3403,87.4791,87.3403,87.3893,8700.0
2013-08-13 14:50:00,107.0,107.01,106.89,106.97,17000.0,87.373,87.3811,87.2832,87.3485,17000.0
2013-08-13 15:00:00,106.95,107.05,106.95,107.04,21300.0,87.3322,87.4138,87.3322,87.4056,21300.0
2013-08-13 15:10:00,107.04,107.12,106.98,107.05,24700.0,87.4056,87.471,87.3567,87.4138,24700.0
2013-08-13 15:20:00,107.08,107.19,107.01,107.05,20300.0,87.4383,87.5281,87.3811,87.4138,20300.0
2013-08-13 15:30:00,107.04,107.04,106.87,106.98,38400.0,87.4056,87.4056,87.2668,87.3567,38400.0
2013-08-13 15:40:00,106.97,107.12,106.96,107.0,73300.0,87.3485,87.471,87.3403,87.373,73300.0
2013-08-13 15:50:00,107.0,107.01,106.79,106.88,92200.0,87.373,87.3811,87.2015,87.275,92200.0
2013-08-14 09:30:00,106.81,106.97,106.36,106.77,30000.0,87.2178,87.3485,86.8504,87.1852,30000.0
2013-08-14 09:40:00,106.76,106.96,106.44,106.88,12500.0,87.177,87.3403,86.9157,87.275,12500.0
2013-08-14 09:50:00,106.78,106.93,106.68,106.81,22600.0,87.1933,87.3158,87.1117,87.2178,22600.0
2013-08-14 10:00:00,106.88,107.0,106.73,106.75,9300.0,87.275,87.373,87.1525,87.1688,9300.0
2013-08-14 10:10:00,106.75,106.78,106.54,106.78,21200.0,87.1688,87.1933,86.9974,87.1933,21200.0
2013-08-14 10:20:00,106.78,107.06,106.73,107.0,11700.0,87.1933,87.422,87.1525,87.373,11700.0
2013-08-14 10:30:00,106.97,107.1,106.81,106.81,16900.0,87.3485,87.4546,87.2178,87.2178,16900.0
2013-08-14 10:40:00,106.73,106.73,106.31,106.39,19000.0,87.1525,87.1525,86.8096,86.8749,19000.0
2013-08-14 10:50:00,106.34,106.46,106.23,106.43,17200.0,86.834,86.932,86.7442,86.9075,17200.0
2013-08-14 11:00:00,106.43,106.46,106.31,106.32,55100.0,86.9075,86.932,86.8096,86.8177,55100.0
2013-08-14 11:10:00,106.31,106.34,106.13,106.3,16700.0,86.8096,86.834,86.6626,86.8014,16700.0
2013-08-14 11:20:00,106.37,106.37,106.06,106.09,7600.0,86.8585,86.8585,86.6054,86.6299,7600.0
2013-08-14 11:30:00,106.09,106.17,106.03,106.13,6900.0,86.6299,86.6952,86.5809,86.6626,6900.0
2013-08-14 11:40:00,106.12,106.17,106.04,106.04,4800.0,86.6544,86.6952,86.5891,86.5891,4800.0
2013-08-14 11:50:00,106.07,106.14,105.96,106.12,7700.0,86.6136,86.6707,86.5238,86.6544,7700.0
2013-08-14 12:00:00,106.18,106.23,106.13,106.15,8200.0,86.7034,86.7442,86.6626,86.6789,8200.0
2013-08-14 12:10:00,106.15,106.2,106.11,106.11,6500.0,86.6789,86.7197,86.6462,86.6462,6500.0
2013-08-14 12:20:00,106.11,106.12,105.98,106.12,5400.0,86.6462,86.6544,86.5401,86.6544,5400.0
2013-08-14 12:30:00,106.16,106.24,105.96,106.05,37900.0,86.6871,86.7524,86.5238,86.5972,37900.0
2013-08-14 12:40:00,106.05,106.16,106.05,106.11,9500.0,86.5972,86.6871,86.5972,86.6462,9500.0
2013-08-14 12:50:00,106.11,106.17,106.09,106.1,7800.0,86.6462,86.6952,86.6299,86.6381,7800.0
2013-08-14 13:00:00,106.09,106.2,106.06,106.15,10000.0,86.6299,86.7197,86.6054,86.6789,10000.0
2013-08-14 13:10:00,106.15,106.18,106.06,106.17,8900.0,86.6789,86.7034,86.6054,86.6952,8900.0
2013-08-14 13:20:00,106.17,106.24,106.08,106.08,44400.0,86.6952,86.7524,86.6217,86.6217,44400.0
2013-08-14 13:30:00,106.07,106.22,105.92,106.18,63200.0,86.6136,86.7361,86.4911,86.7034,63200.0
2013-08-14 13:40:00,106.16,106.17,106.04,106.06,6000.0,86.6871,86.6952,86.5891,86.6054,6000.0
2013-08-14 13:50:00,106.09,106.19,106.04,106.11,31000.0,86.6299,86.7116,86.5891,86.6462,31000.0
2013-08-14 14:00:00,106.14,106.24,106.12,106.22,6200.0,86.6707,86.7524,86.6544,86.7361,6200.0
2013-08-14 14:10:00,106.25,106.28,106.15,106.19,3500.0,86.7606,86.7851,86.6789,86.7116,3500.0
2013-08-14 14:20:00,106.18,106.25,106.13,106.25,11000.0,86.7034,86.7606,86.6626,86.7606,11000.0
2013-08-14 14:30:00,106.23,106.3,106.15,106.27,8600.0,86.7442,86.8014,86.6789,86.7769,8600.0
2013-08-14 14:40:00,106.26,106.32,106.25,106.3,5000.0,86.7687,86.8177,86.7606,86.8014,5000.0
2013-08-14 14:50:00,106.31,106.31,106.13,106.17,20500.0,86.8096,86.8096,86.6626,86.6952,20500.0
2013-08-14 15:00:00,106.18,106.21,106.07,106.13,21700.0,86.7034,86.7279,86.6136,86.6626,21700.0
2013-08-14 15:10:00,106.13,106.32,106.12,106.3,14600.0,86.6626,86.8177,86.6544,86.8014,14600.0
2013-08-14 15:20:00,106.29,106.29,106.16,106.23,54200.0,86.7932,86.7932,86.6871,86.7442,54200.0
2013-08-14 15:30:00,106.21,106.22,106.05,106.13,34100.0,86.7279,86.7361,86.5972,86.6626,34100.0
2013-08-14 15:40:00,106.13,106.22,106.09,106.18,55000.0,86.6626,86.7361,86.6299,86.7034,55000.0
2013-08-14 15:50:00,106.17,106.3,106.16,106.18,133700.0,86.6952,86.8014,86.6871,86.7034,133700.0
2013-08-15 09:30:00,104.97,105.08,104.28,104.45,32800.0,85.7153,85.8052,85.1519,85.2907,32800.0
2013-08-15 09:40:00,104.46,104.9,104.41,104.66,14800.0,85.2989,85.6582,85.2581,85.4622,14800.0
2013-08-15 09:50:00,104.55,104.56,103.91,104.37,113500.0,85.3724,85.3806,84.8498,85.2254,113500.0
2013-08-15 10:00:00,104.39,104.47,103.82,103.82,61400.0,85.2417,85.3071,84.7763,84.7763,61400.0
2013-08-15 10:10:00,103.81,103.9,103.73,103.76,27400.0,84.7681,84.8416,84.7028,84.7273,27400.0
2013-08-15 10:20:00,103.74,103.79,103.61,103.73,35000.0,84.711,84.7518,84.6048,84.7028,35000.0
2013-08-15 10:30:00,103.74,103.87,103.64,103.84,43900.0,84.711,84.8171,84.6293,84.7926,43900.0
2013-08-15 10:40:00,103.86,103.9,103.62,103.66,25900.0,84.809,84.8416,84.613,84.6456,25900.0
2013-08-15 10:50:00,103.66,103.76,103.56,103.65,21000.0,84.6456,84.7273,84.564,84.6375,21000.0
2013-08-15 11:00:00,103.68,103.83,103.62,103.82,21500.0,84.662,84.7845,84.613,84.7763,21500.0
2013-08-15 11:10:00,103.84,103.93,103.77,103.91,22600.0,84.7926,84.8661,84.7355,84.8498,22600.0
2013-08-15 11:20:00,103.91,103.91,103.56,103.58,35700.0,84.8498,84.8498,84.564,84.5803,35700.0
2013-08-15 11:30:00,103.56,103.79,103.56,103.78,17000.0,84.564,84.7518,84.564,84.7436,17000.0
2013-08-15 11:40:00,103.8,103.97,103.75,103.95,11700.0,84.76,84.8988,84.7191,84.8824,11700.0
2013-08-15 11:50:00,103.97,104.03,103.89,103.98,18200.0,84.8988,84.9478,84.8335,84.9069,18200.0
2013-08-15 12:00:00,103.98,104.04,103.94,104.03,21300.0,84.9069,84.9559,84.8743,84.9478,21300.0
2013-08-15 12:10:00,104.03,104.19,104.03,104.19,5900.0,84.9478,85.0784,84.9478,85.0784,5900.0
2013-08-15 12:20:00,104.17,104.23,104.05,104.09,16100.0,85.0621,85.1111,84.9641,84.9968,16100.0
2013-08-15 12:30:00,104.11,104.23,104.09,104.18,28500.0,85.0131,85.1111,84.9968,85.0703,28500.0
2013-08-15 12:40:00,104.16,104.25,103.98,103.98,8600.0,85.0539,85.1274,84.9069,84.9069,8600.0
2013-08-15 12:50:00,103.98,104.04,103.94,103.96,12300.0,84.9069,84.9559,84.8743,84.8906,12300.0
2013-08-15 13:00:00,103.94,103.94,103.88,103.89,16500.0,84.8743,84.8743,84.8253,84.8335,16500.0
2013-08-15 13:10:00,103.9,103.9,103.64,103.71,14700.0,84.8416,84.8416,84.6293,84.6865,14700.0
2013-08-15 13:20:00,103.71,103.76,103.6,103.65,11300.0,84.6865,84.7273,84.5966,84.6375,11300.0
2013-08-15 13:30:00,103.66,103.85,103.66,103.8,14700.0,84.6456,84.8008,84.6456,84.76,14700.0
2013-08-15 13:40:00,103.81,103.89,103.79,103.84,10700.0,84.7681,84.8335,84.7518,84.7926,10700.0
2013-08-15 13:50:00,103.81,103.83,103.75,103.82,16000.0,84.7681,84.7845,84.7191,84.7763,16000.0
2013-08-15 14:00:00,103.83,103.85,103.63,103.64,16300.0,84.7845,84.8008,84.6211,84.6293,16300.0
2013-08-15 14:10:00,103.63,103.71,103.44,103.71,23900.0,84.6211,84.6865,84.466,84.6865,23900.0
2013-08-15 14:20:00,103.72,104.1,103.69,104.1,28100.0,84.6946,85.0049,84.6701,85.0049,28100.0
2013-08-15 14:30:00,104.1,104.17,104.06,104.06,9300.0,85.0049,85.0621,84.9723,84.9723,9300.0
2013-08-15 14:40:00,104.07,104.26,104.05,104.13,12600.0,84.9804,85.1356,84.9641,85.0294,12600.0
2013-08-15 14:50:00,104.1,104.1,103.93,103.93,21600.0,85.0049,85.0049,84.8661,84.8661,21600.0
2013-08-15 15:00:00,103.95,103.95,103.76,103.81,21800.0,84.8824,84.8824,84.7273,84.7681,21800.0
2013-08-15 15:10:00,103.81,103.83,103.74,103.81,31600.0,84.7681,84.7845,84.711,84.7681,31600.0
2013-08-15 15:20:00,103.81,103.9,103.79,103.85,23300.0,84.7681,84.8416,84.7518,84.8008,23300.0
2013-08-15 15:30:00,103.84,103.92,103.8,103.87,47500.0,84.7926,84.8579,84.76,84.8171,47500.0
2013-08-15 15:40:00,103.86,103.89,103.79,103.85,62500.0,84.809,84.8335,84.7518,84.8008,62500.0
2013-08-15 15:50:00,103.84,103.93,103.73,103.78,88700.0,84.7926,84.8661,84.7028,84.7436,88700.0
2013-08-16 09:30:00,103.52,103.95,103.44,103.95,58300.0,84.5313,84.8824,84.466,84.8824,58300.0
2013-08-16 09:40:00,104.22,104.71,104.16,104.71,20700.0,85.1029,85.503,85.0539,85.503,20700.0
2013-08-16 09:50:00,104.67,104.8,104.47,104.66,21400.0,85.4704,85.5765,85.3071,85.4622,21400.0
2013-08-16 10:00:00,104.67,104.88,104.39,104.62,16000.0,85.4704,85.6419,85.2417,85.4295,16000.0
2013-08-16 10:10:00,104.62,104.65,104.28,104.3,28200.0,85.4295,85.454,85.1519,85.1682,28200.0
2013-08-16 10:20:00,104.35,104.44,104.12,104.31,61400.0,85.2091,85.2826,85.0213,85.1764,61400.0
2013-08-16 10:30:00,104.31,104.61,104.13,104.61,11300.0,85.1764,85.4214,85.0294,85.4214,11300.0
2013-08-16 10:40:00,104.58,104.66,104.45,104.64,7900.0,85.3969,85.4622,85.2907,85.4459,7900.0
2013-08-16 10:50:00,104.63,104.63,104.35,104.41,6300.0,85.4377,85.4377,85.2091,85.2581,6300.0
2013-08-16 11:00:00,104.36,104.4,104.21,104.34,24900.0,85.2172,85.2499,85.0948,85.2009,24900.0
2013-08-16 11:10:00,104.34,104.38,104.18,104.32,39800.0,85.2009,85.2336,85.0703,85.1846,39800.0
2013-08-16 11:20:00,104.29,104.29,104.05,104.11,5600.0,85.1601,85.1601,84.9641,85.0131,5600.0
2013-08-16 11:30:00,104.1,104.35,104.06,104.27,30000.0,85.0049,85.2091,84.9723,85.1437,30000.0
2013-08-16 11:40:00,104.22,104.25,104.06,104.08,6300.0,85.1029,85.1274,84.9723,84.9886,6300.0
2013-08-16 11:50:00,104.09,104.13,104.07,104.13,6800.0,84.9968,85.0294,84.9804,85.0294,6800.0
2013-08-16 12:00:00,104.1,104.19,104.02,104.17,10700.0,85.0049,85.0784,84.9396,85.0621,10700.0
2013-08-16 12:10:00,104.17,104.26,104.17,104.25,14800.0,85.0621,85.1356,85.0621,85.1274,14800.0
2013-08-16 12:20:00,104.25,104.27,104.13,104.18,19600.0,85.1274,85.1437,85.0294,85.0703,19600.0
2013-08-16 12:30:00,104.15,104.2,104.15,104.2,14200.0,85.0458,85.0866,85.0458,85.0866,14200.0
2013-08-16 12:40:00,104.21,104.22,104.15,104.2,14100.0,85.0948,85.1029,85.0458,85.0866,14100.0
2013-08-16 12:50:00,104.2,104.25,104.14,104.22,15300.0,85.0866,85.1274,85.0376,85.1029,15300.0
2013-08-16 13:00:00,104.22,104.23,104.03,104.05,11200.0,85.1029,85.1111,84.9478,84.9641,11200.0
2013-08-16 13:10:00,104.04,104.1,104.0,104.03,14500.0,84.9559,85.0049,84.9233,84.9478,14500.0
2013-08-16 13:20:00,104.03,104.03,103.81,103.84,18000.0,84.9478,84.9478,84.7681,84.7926,18000.0
2013-08-16 13:30:00,103.85,103.89,103.65,103.65,15200.0,84.8008,84.8335,84.6375,84.6375,15200.0
2013-08-16 13:40:00,103.67,103.76,103.54,103.76,9800.0,84.6538,84.7273,84.5477,84.7273,9800.0
2013-08-16 13:50:00,103.76,103.84,103.66,103.7,17000.0,84.7273,84.7926,84.6456,84.6783,17000.0
2013-08-16 14:00:00,103.69,103.75,103.54,103.63,32100.0,84.6701,84.7191,84.5477,84.6211,32100.0
2013-08-16 14:10:00,103.6,103.63,103.41,103.41,10200.0,84.5966,84.6211,84.4415,84.4415,10200.0
2013-08-16 14:20:00,103.44,103.57,103.44,103.55,24700.0,84.466,84.5721,84.466,84.5558,24700.0
2013-08-16 14:30:00,103.56,103.56,103.39,103.43,22200.0,84.564,84.564,84.4252,84.4578,22200.0
2013-08-16 14:40:00,103.45,103.56,103.44,103.53,14700.0,84.4742,84.564,84.466,84.5395,14700.0
2013-08-16 14:50:00,103.54,103.74,103.54,103.66,20300.0,84.5477,84.711,84.5477,84.6456,20300.0
2013-08-16 15:00:00,103.66,103.66,103.49,103.53,41500.0,84.6456,84.6456,84.5068,84.5395,41500.0
2013-08-16 15:10:00,103.54,103.65,103.43,103.57,26000.0,84.5477,84.6375,84.4578,84.5721,26000.0
2013-08-16 15:20:00,103.55,103.61,103.55,103.59,24100.0,84.5558,84.6048,84.5558,84.5885,24100.0
2013-08-16 15:30:00,103.59,103.67,103.57,103.63,39800.0,84.5885,84.6538,84.5721,84.6211,39800.0
2013-08-16 15:40:00,103.64,103.66,103.55,103.57,50400.0,84.6293,84.6456,84.5558,84.5721,50400.0
2013-08-16 15:50:00,103.57,103.59,103.4,103.42,137300.0,84.5721,84.5885,84.4333,84.4497,137300.0
2013-08-19 09:30:00,102.84,103.68,102.73,103.64,48400.0,83.9761,84.662,83.8862,84.6293,48400.0
2013-08-19 09:40:00,103.62,104.17,103.62,104.12,32500.0,84.613,85.0621,84.613,85.0213,32500.0
2013-08-19 09:50:00,104.08,104.12,103.92,104.07,38800.0,84.9886,85.0213,84.8579,84.9804,38800.0
2013-08-19 10:00:00,104.08,104.1,103.56,103.56,52600.0,84.9886,85.0049,84.564,84.564,52600.0
2013-08-19 10:10:00,103.61,103.76,103.41,103.57,20600.0,84.6048,84.7273,84.4415,84.5721,20600.0
2013-08-19 10:20:00,103.62,103.67,103.18,103.3,9600.0,84.613,84.6538,84.2537,84.3517,9600.0
2013-08-19 10:30:00,103.3,103.44,103.08,103.44,19000.0,84.3517,84.466,84.172,84.466,19000.0
2013-08-19 10:40:00,103.44,103.51,103.3,103.3,6700.0,84.466,84.5232,84.3517,84.3517,6700.0
2013-08-19 10:50:00,103.28,103.51,103.22,103.31,18100.0,84.3353,84.5232,84.2863,84.3598,18100.0
2013-08-19 11:00:00,103.31,103.38,103.12,103.35,8300.0,84.3598,84.417,84.2047,84.3925,8300.0
2013-08-19 11:10:00,103.36,103.37,103.13,103.13,12700.0,84.4007,84.4088,84.2129,84.2129,12700.0
2013-08-19 11:20:00,103.14,103.3,103.13,103.14,13900.0,84.221,84.3517,84.2129,84.221,13900.0
2013-08-19 11:30:00,103.12,103.19,103.0,103.11,14100.0,84.2047,84.2619,84.1067,84.1965,14100.0
2013-08-19 11:40:00,103.05,103.09,102.97,102.98,6300.0,84.1475,84.1802,84.0822,84.0904,6300.0
2013-08-19 11:50:00,102.97,103.05,102.97,103.0,3600.0,84.0822,84.1475,84.0822,84.1067,3600.0
2013-08-19 12:00:00,103.03,103.08,102.96,103.08,7600.0,84.1312,84.172,84.074,84.172,7600.0
2013-08-19 12:10:00,103.05,103.17,103.04,103.14,6200.0,84.1475,84.2455,84.1394,84.221,6200.0
2013-08-19 12:20:00,103.15,103.15,103.01,103.01,6200.0,84.2292,84.2292,84.1149,84.1149,6200.0
2013-08-19 12:30:00,103.04,103.11,102.99,103.01,8900.0,84.1394,84.1965,84.0985,84.1149,8900.0
2013-08-19 12:40:00,102.97,103.1,102.94,103.06,10300.0,84.0822,84.1884,84.0577,84.1557,10300.0
2013-08-19 12:50:00,103.06,103.1,102.98,103.08,6200.0,84.1557,84.1884,84.0904,84.172,6200.0
2013-08-19 13:00:00,103.07,103.07,102.88,102.88,7700.0,84.1639,84.1639,84.0087,84.0087,7700.0
2013-08-19 13:10:00,102.9,102.97,102.81,102.92,7100.0,84.025,84.0822,83.9516,84.0414,7100.0
2013-08-19 13:20:00,102.86,102.87,102.79,102.79,8700.0,83.9924,84.0006,83.9352,83.9352,8700.0
2013-08-19 13:30:00,102.79,102.92,102.77,102.84,26100.0,83.9352,84.0414,83.9189,83.9761,26100.0
2013-08-19 13:40:00,102.83,102.84,102.75,102.8,9100.0,83.9679,83.9761,83.9026,83.9434,9100.0
2013-08-19 13:50:00,102.74,102.83,102.73,102.81,10600.0,83.8944,83.9679,83.8862,83.9516,10600.0
2013-08-19 14:00:00,102.81,102.81,102.64,102.77,12000.0,83.9516,83.9516,83.8127,83.9189,12000.0
2013-08-19 14:10:00,102.77,102.82,102.75,102.76,13300.0,83.9189,83.9597,83.9026,83.9107,13300.0
2013-08-19 14:20:00,102.76,102.79,102.6,102.63,16500.0,83.9107,83.9352,83.7801,83.8046,16500.0
2013-08-19 14:30:00,102.63,102.63,102.41,102.46,27700.0,83.8046,83.8046,83.6249,83.6658,27700.0
2013-08-19 14:40:00,102.45,102.5,102.44,102.45,22400.0,83.6576,83.6984,83.6494,83.6576,22400.0
2013-08-19 14:50:00,102.45,102.52,102.36,102.47,17200.0,83.6576,83.7148,83.5841,83.6739,17200.0
2013-08-19 15:00:00,102.47,102.49,102.35,102.38,19000.0,83.6739,83.6903,83.5759,83.6004,19000.0
2013-08-19 15:10:00,102.39,102.5,102.38,102.45,45600.0,83.6086,83.6984,83.6004,83.6576,45600.0
2013-08-19 15:20:00,102.46,102.71,102.46,102.64,32900.0,83.6658,83.8699,83.6658,83.8127,32900.0
2013-08-19 15:30:00,102.64,102.71,102.46,102.47,30500.0,83.8127,83.8699,83.6658,83.6739,30500.0
2013-08-19 15:40:00,102.47,102.57,102.42,102.48,50400.0,83.6739,83.7556,83.6331,83.6821,50400.0
2013-08-19 15:50:00,102.47,102.55,102.34,102.46,121800.0,83.6739,83.7392,83.5678,83.6658,121800.0
2013-08-20 09:30:00,102.37,102.67,102.25,102.32,15900.0,83.5923,83.8372,83.4943,83.5514,15900.0
2013-08-20 09:40:00,102.43,102.47,102.06,102.18,15300.0,83.6413,83.6739,83.3391,83.4371,15300.0
2013-08-20 09:50:00,102.19,102.25,101.8,101.87,90000.0,83.4453,83.4943,83.1268,83.184,90000.0
2013-08-20 10:00:00,101.87,102.1,101.85,102.0,103900.0,83.184,83.3718,83.1676,83.2901,103900.0
2013-08-20 10:10:00,101.97,101.97,101.66,101.81,84000.0,83.2656,83.2656,83.0125,83.135,84000.0
2013-08-20 10:20:00,101.87,102.24,101.87,102.19,5700.0,83.184,83.4861,83.184,83.4453,5700.0
2013-08-20 10:30:00,102.16,102.6,102.13,102.6,14100.0,83.4208,83.7801,83.3963,83.7801,14100.0
2013-08-20 10:40:00,102.61,102.62,102.38,102.38,8400.0,83.7882,83.7964,83.6004,83.6004,8400.0
2013-08-20 10:50:00,102.4,102.52,102.3,102.43,11400.0,83.6168,83.7148,83.5351,83.6413,11400.0
2013-08-20 11:00:00,102.44,102.67,102.42,102.64,9700.0,83.6494,83.8372,83.6331,83.8127,9700.0
2013-08-20 11:10:00,102.64,102.64,102.4,102.42,19000.0,83.8127,83.8127,83.6168,83.6331,19000.0
2013-08-20 11:20:00,102.45,102.61,102.45,102.5,6700.0,83.6576,83.7882,83.6576,83.6984,6700.0
2013-08-20 11:30:00,102.53,102.76,102.53,102.7,11400.0,83.7229,83.9107,83.7229,83.8617,11400.0
2013-08-20 11:40:00,102.7,102.83,102.6,102.77,7900.0,83.8617,83.9679,83.7801,83.9189,7900.0
2013-08-20 11:50:00,102.77,102.77,102.64,102.7,34400.0,83.9189,83.9189,83.8127,83.8617,34400.0
2013-08-20 12:00:00,102.74,102.84,102.71,102.71,11100.0,83.8944,83.9761,83.8699,83.8699,11100.0
2013-08-20 12:10:00,102.72,102.77,102.66,102.73,45000.0,83.8781,83.9189,83.8291,83.8862,45000.0
2013-08-20 12:20:00,102.75,102.78,102.68,102.75,12100.0,83.9026,83.9271,83.8454,83.9026,12100.0
2013-08-20 12:30:00,102.75,102.81,102.7,102.71,6400.0,83.9026,83.9516,83.8617,83.8699,6400.0
2013-08-20 12:40:00,102.72,102.72,102.68,102.7,6600.0,83.8781,83.8781,83.8454,83.8617,6600.0
2013-08-20 12:50:00,102.7,102.77,102.63,102.77,10300.0,83.8617,83.9189,83.8046,83.9189,10300.0
2013-08-20 13:00:00,102.8,102.86,102.76,102.76,9700.0,83.9434,83.9924,83.9107,83.9107,9700.0
2013-08-20 13:10:00,102.79,102.8,102.73,102.79,5700.0,83.9352,83.9434,83.8862,83.9352,5700.0
2013-08-20 13:20:00,102.79,102.79,102.57,102.62,7800.0,83.9352,83.9352,83.7556,83.7964,7800.0
2013-08-20 13:30:00,102.62,102.69,102.56,102.63,5900.0,83.7964,83.8536,83.7474,83.8046,5900.0
2013-08-20 13:40:00,102.61,102.69,102.56,102.66,5700.0,83.7882,83.8536,83.7474,83.8291,5700.0
2013-08-20 13:50:00,102.68,102.69,102.57,102.65,13100.0,83.8454,83.8536,83.7556,83.8209,13100.0
2013-08-20 14:00:00,102.68,102.89,102.68,102.83,8200.0,83.8454,84.0169,83.8454,83.9679,8200.0
2013-08-20 14:10:00,102.86,102.98,102.84,102.9,10200.0,83.9924,84.0904,83.9761,84.025,10200.0
2013-08-20 14:20:00,102.9,102.98,102.81,102.96,8900.0,84.025,84.0904,83.9516,84.074,8900.0
2013-08-20 14:30:00,102.95,103.0,102.74,102.88,14000.0,84.0659,84.1067,83.8944,84.0087,14000.0
2013-08-20 14:40:00,102.89,102.97,102.86,102.88,10200.0,84.0169,84.0822,83.9924,84.0087,10200.0
2013-08-20 14:50:00,102.9,102.97,102.7,102.73,11400.0,84.025,84.0822,83.8617,83.8862,11400.0
2013-08-20 15:00:00,102.73,102.8,102.68,102.78,8000.0,83.8862,83.9434,83.8454,83.9271,8000.0
2013-08-20 15:10:00,102.82,102.94,102.82,102.87,7400.0,83.9597,84.0577,83.9597,84.0006,7400.0
2013-08-20 15:20:00,102.87,102.93,102.81,102.9,10500.0,84.0006,84.0495,83.9516,84.025,10500.0
2013-08-20 15:30:00,102.9,102.91,102.64,102.64,13500.0,84.025,84.0332,83.8127,83.8127,13500.0
2013-08-20 15:40:00,102.66,102.8,102.46,102.52,28000.0,83.8291,83.9434,83.6658,83.7148,28000.0
2013-08-20 15:50:00,102.56,102.6,102.38,102.41,47000.0,83.7474,83.7801,83.6004,83.6249,47000.0
2013-08-21 09:30:00,102.12,102.6,101.87,102.22,26700.0,83.3881,83.7801,83.184,83.4698,26700.0
2013-08-21 09:40:00,102.25,102.55,102.17,102.46,7700.0,83.4943,83.7392,83.429,83.6658,7700.0
2013-08-21 09:50:00,102.45,102.45,102.16,102.16,9700.0,83.6576,83.6576,83.4208,83.4208,9700.0
2013-08-21 10:00:00,102.21,102.51,102.19,102.42,12800.0,83.4616,83.7066,83.4453,83.6331,12800.0
2013-08-21 10:10:00,102.4,102.49,102.19,102.41,6500.0,83.6168,83.6903,83.4453,83.6249,6500.0
2013-08-21 10:20:00,102.41,102.65,102.41,102.63,6900.0,83.6249,83.8209,83.6249,83.8046,6900.0
2013-08-21 10:30:00,102.6,102.6,102.4,102.49,4900.0,83.7801,83.7801,83.6168,83.6903,4900.0
2013-08-21 10:40:00,102.49,102.63,102.48,102.58,6800.0,83.6903,83.8046,83.6821,83.7637,6800.0
2013-08-21 10:50:00,102.59,102.66,102.5,102.5,7300.0,83.7719,83.8291,83.6984,83.6984,7300.0
2013-08-21 11:00:00,102.49,102.56,102.37,102.37,7400.0,83.6903,83.7474,83.5923,83.5923,7400.0
2013-08-21 11:10:00,102.33,102.5,102.33,102.46,5400.0,83.5596,83.6984,83.5596,83.6658,5400.0
2013-08-21 11:20:00,102.46,102.46,102.23,102.23,7300.0,83.6658,83.6658,83.4779,83.4779,7300.0
2013-08-21 11:30:00,102.3,102.41,102.17,102.18,6900.0,83.5351,83.6249,83.429,83.4371,6900.0
2013-08-21 11:40:00,102.15,102.35,102.08,102.08,4800.0,83.4126,83.5759,83.3555,83.3555,4800.0
2013-08-21 11:50:00,102.08,102.21,102.05,102.2,5300.0,83.3555,83.4616,83.331,83.4534,5300.0
2013-08-21 12:00:00,102.23,102.28,102.1,102.1,3400.0,83.4779,83.5188,83.3718,83.3718,3400.0
2013-08-21 12:10:00,102.08,102.17,102.08,102.15,5100.0,83.3555,83.429,83.3555,83.4126,5100.0
2013-08-21 12:20:00,102.16,102.16,102.07,102.09,2700.0,83.4208,83.4208,83.3473,83.3636,2700.0
2013-08-21 12:30:00,102.1,102.13,101.96,102.02,6200.0,83.3718,83.3963,83.2575,83.3065,6200.0
2013-08-21 12:40:00,102.04,102.04,101.95,101.99,5300.0,83.3228,83.3228,83.2493,83.282,5300.0
2013-08-21 12:50:00,101.94,102.01,101.94,101.95,4500.0,83.2411,83.2983,83.2411,83.2493,4500.0
2013-08-21 13:00:00,101.95,101.95,101.78,101.91,10800.0,83.2493,83.2493,83.1105,83.2166,10800.0
2013-08-21 13:10:00,101.92,102.18,101.9,102.1,7200.0,83.2248,83.4371,83.2085,83.3718,7200.0
2013-08-21 13:20:00,102.07,102.07,101.88,102.06,19400.0,83.3473,83.3473,83.1921,83.3391,19400.0
2013-08-21 13:30:00,102.08,102.13,102.03,102.12,4300.0,83.3555,83.3963,83.3146,83.3881,4300.0
2013-08-21 13:40:00,102.11,102.16,102.06,102.1,5200.0,83.38,83.4208,83.3391,83.3718,5200.0
2013-08-21 13:50:00,102.11,102.11,102.04,102.09,4700.0,83.38,83.38,83.3228,83.3636,4700.0
2013-08-21 14:00:00,102.08,102.08,101.52,101.83,20700.0,83.3555,83.3555,82.8982,83.1513,20700.0
2013-08-21 14:10:00,101.9,102.02,101.75,101.77,17400.0,83.2085,83.3065,83.086,83.1023,17400.0
2013-08-21 14:20:00,101.76,101.92,101.62,101.9,12800.0,83.0942,83.2248,82.9798,83.2085,12800.0
2013-08-21 14:30:00,101.89,102.26,101.89,102.16,49900.0,83.2003,83.5024,83.2003,83.4208,49900.0
2013-08-21 14:40:00,102.15,102.41,102.11,102.27,35800.0,83.4126,83.6249,83.38,83.5106,35800.0
2013-08-21 14:50:00,102.26,102.33,102.22,102.25,10900.0,83.5024,83.5596,83.4698,83.4943,10900.0
2013-08-21 15:00:00,102.27,102.28,102.07,102.09,14600.0,83.5106,83.5188,83.3473,83.3636,14600.0
2013-08-21 15:10:00,102.1,102.29,102.03,102.14,21400.0,83.3718,83.5269,83.3146,83.4045,21400.0
2013-08-21 15:20:00,102.11,102.27,102.09,102.17,30700.0,83.38,83.5106,83.3636,83.429,30700.0
2013-08-21 15:30:00,102.17,102.35,102.13,102.19,28500.0,83.429,83.5759,83.3963,83.4453,28500.0
2013-08-21 15:40:00,102.22,102.22,101.95,101.98,51900.0,83.4698,83.4698,83.2493,83.2738,51900.0
2013-08-21 15:50:00,101.98,102.04,101.72,101.79,51700.0,83.2738,83.3228,83.0615,83.1187,51700.0
2013-08-22 09:30:00,102.13,102.97,102.11,102.95,15400.0,83.3963,84.0822,83.38,84.0659,15400.0
2013-08-22 09:40:00,102.94,103.47,102.89,103.45,14500.0,84.0577,84.4905,84.0169,84.4742,14500.0
2013-08-22 09:50:00,103.45,103.77,103.39,103.54,22600.0,84.4742,84.7355,84.4252,84.5477,22600.0
2013-08-22 10:00:00,103.56,103.87,103.41,103.66,26900.0,84.564,84.8171,84.4415,84.6456,26900.0
2013-08-22 10:10:00,103.68,104.16,103.59,104.09,25000.0,84.662,85.0539,84.5885,84.9968,25000.0
2013-08-22 10:20:00,104.09,104.27,104.09,104.17,36100.0,84.9968,85.1437,84.9968,85.0621,36100.0
2013-08-22 10:30:00,104.19,104.34,104.09,104.26,16900.0,85.0784,85.2009,84.9968,85.1356,16900.0
2013-08-22 10:40:00,104.27,104.53,104.25,104.51,25500.0,85.1437,85.3561,85.1274,85.3397,25500.0
2013-08-22 10:50:00,104.48,104.5,103.97,104.01,9100.0,85.3152,85.3316,84.8988,84.9314,9100.0
2013-08-22 11:00:00,103.98,104.1,103.77,104.0,20200.0,84.9069,85.0049,84.7355,84.9233,20200.0
2013-08-22 11:10:00,103.99,104.0,103.59,103.62,17700.0,84.9151,84.9233,84.5885,84.613,17700.0
2013-08-22 11:20:00,103.62,103.86,103.53,103.58,15200.0,84.613,84.809,84.5395,84.5803,15200.0
2013-08-22 11:30:00,103.6,103.86,103.6,103.86,11900.0,84.5966,84.809,84.5966,84.809,11900.0
2013-08-22 11:40:00,103.84,103.89,103.63,103.89,8900.0,84.7926,84.8335,84.6211,84.8335,8900.0
2013-08-22 11:50:00,103.84,103.95,103.66,103.71,10500.0,84.7926,84.8824,84.6456,84.6865,10500.0
2013-08-22 12:00:00,103.82,104.0,103.82,103.96,10200.0,84.7763,84.9233,84.7763,84.8906,10200.0
2013-08-22 12:10:00,103.99,104.05,103.91,104.0,6200.0,84.9151,84.9641,84.8498,84.9233,6200.0
2013-08-22 12:20:00,103.96,104.0,103.68,103.7,6900.0,84.8906,84.9233,84.662,84.6783,6900.0
2013-08-22 12:30:00,103.74,104.09,103.74,104.08,5700.0,84.711,84.9968,84.711,84.9886,5700.0
2013-08-22 12:40:00,104.09,104.26,104.09,104.1,5200.0,84.9968,85.1356,84.9968,85.0049,5200.0
2013-08-22 12:50:00,104.1,104.1,103.65,103.79,4800.0,85.0049,85.0049,84.6375,84.7518,4800.0
2013-08-22 13:00:00,103.72,103.82,103.71,103.79,1800.0,84.6946,84.7763,84.6865,84.7518,1800.0
2013-08-22 13:10:00,103.79,103.96,103.79,103.85,5300.0,84.7518,84.8906,84.7518,84.8008,5300.0
2013-08-22 13:20:00,103.92,103.97,103.83,103.9,3800.0,84.8579,84.8988,84.7845,84.8416,3800.0
2013-08-22 13:30:00,103.91,103.98,103.89,103.9,5000.0,84.8498,84.9069,84.8335,84.8416,5000.0
2013-08-22 13:40:00,103.87,103.95,103.81,103.83,2700.0,84.8171,84.8824,84.7681,84.7845,2700.0
2013-08-22 13:50:00,103.83,103.92,103.75,103.91,4900.0,84.7845,84.8579,84.7191,84.8498,4900.0
2013-08-22 14:00:00,103.95,103.98,103.84,103.91,3200.0,84.8824,84.9069,84.7926,84.8498,3200.0
2013-08-22 14:10:00,103.92,103.92,103.78,103.78,2400.0,84.8579,84.8579,84.7436,84.7436,2400.0
2013-08-22 14:20:00,103.69,104.05,103.69,103.84,4300.0,84.6701,84.9641,84.6701,84.7926,4300.0
2013-08-22 14:30:00,103.78,103.96,103.68,103.81,5800.0,84.7436,84.8906,84.662,84.7681,5800.0
2013-08-22 14:40:00,103.77,103.81,103.53,103.7,8500.0,84.7355,84.7681,84.5395,84.6783,8500.0
2013-08-22 14:50:00,103.67,103.77,103.56,103.67,6400.0,84.6538,84.7355,84.564,84.6538,6400.0
2013-08-22 15:00:00,103.62,103.64,103.43,103.57,5700.0,84.613,84.6293,84.4578,84.5721,5700.0
2013-08-22 15:10:00,103.65,103.68,103.58,103.58,7000.0,84.6375,84.662,84.5803,84.5803,7000.0
2013-08-22 15:20:00,103.56,103.62,103.44,103.56,23700.0,84.564,84.613,84.466,84.564,23700.0
2013-08-22 15:30:00,103.56,104.05,103.53,103.9,20900.0,84.564,84.9641,84.5395,84.8416,20900.0
2013-08-22 15:40:00,103.89,103.99,103.86,103.91,23400.0,84.8335,84.9151,84.809,84.8498,23400.0
2013-08-22 15:50:00,103.9,103.9,103.7,103.71,53600.0,84.8416,84.8416,84.6783,84.6865,53600.0
2013-08-23 09:30:00,103.74,104.96,102.92,103.73,13600.0,85.0807,86.0813,84.4082,85.0725,13600.0
2013-08-23 09:40:00,103.83,103.85,102.61,102.61,29900.0,85.1546,85.171,84.154,84.154,29900.0
2013-08-23 09:50:00,102.65,102.71,102.34,102.49,19500.0,84.1868,84.236,83.9326,84.0556,19500.0
2013-08-23 10:00:00,102.48,102.54,102.25,102.54,9200.0,84.0474,84.0966,83.8587,84.0966,9200.0
2013-08-23 10:10:00,102.59,102.84,102.58,102.76,11200.0,84.1376,84.3426,84.1294,84.277,11200.0
2013-08-23 10:20:00,102.75,102.77,102.56,102.73,7700.0,84.2688,84.2852,84.113,84.2524,7700.0
2013-08-23 10:30:00,102.67,102.87,102.63,102.73,7100.0,84.2032,84.3672,84.1704,84.2524,7100.0
2013-08-23 10:40:00,102.83,103.15,102.82,103.08,16900.0,84.3344,84.5969,84.3262,84.5395,16900.0
2013-08-23 10:50:00,103.15,103.51,103.06,103.37,14200.0,84.5969,84.8921,84.523,84.7773,14200.0
2013-08-23 11:00:00,103.37,103.44,103.04,103.04,9700.0,84.7773,84.8347,84.5066,84.5066,9700.0
2013-08-23 11:10:00,103.06,103.23,103.02,103.17,16300.0,84.523,84.6625,84.4902,84.6133,16300.0
2013-08-23 11:20:00,103.18,103.18,102.99,103.07,13000.0,84.6215,84.6215,84.4656,84.5312,13000.0
2013-08-23 11:30:00,103.05,103.21,103.02,103.21,8600.0,84.5148,84.6461,84.4902,84.6461,8600.0
2013-08-23 11:40:00,103.2,103.41,103.18,103.41,9400.0,84.6379,84.8101,84.6215,84.8101,9400.0
2013-08-23 11:50:00,103.36,103.4,103.03,103.11,15200.0,84.7691,84.8019,84.4984,84.5641,15200.0
2013-08-23 12:00:00,103.11,103.14,103.03,103.08,4200.0,84.5641,84.5887,84.4984,84.5395,4200.0
2013-08-23 12:10:00,103.07,103.12,102.99,103.06,5700.0,84.5312,84.5723,84.4656,84.523,5700.0
2013-08-23 12:20:00,103.08,103.11,103.04,103.05,6800.0,84.5395,84.5641,84.5066,84.5148,6800.0
2013-08-23 12:30:00,103.05,103.21,103.01,103.21,4400.0,84.5148,84.6461,84.482,84.6461,4400.0
2013-08-23 12:40:00,103.19,103.21,103.08,103.09,5800.0,84.6297,84.6461,84.5395,84.5477,5800.0
2013-08-23 12:50:00,103.07,103.19,103.05,103.14,2700.0,84.5312,84.6297,84.5148,84.5887,2700.0
2013-08-23 13:00:00,103.11,103.12,102.98,103.04,3100.0,84.5641,84.5723,84.4574,84.5066,3100.0
2013-08-23 13:10:00,103.05,103.1,102.97,102.97,3000.0,84.5148,84.5559,84.4492,84.4492,3000.0
2013-08-23 13:20:00,102.97,102.99,102.96,102.98,6500.0,84.4492,84.4656,84.441,84.4574,6500.0
2013-08-23 13:30:00,102.98,102.98,102.88,102.95,7600.0,84.4574,84.4574,84.3754,84.4328,7600.0
2013-08-23 13:40:00,102.95,102.95,102.87,102.9,5600.0,84.4328,84.4328,84.3672,84.3918,5600.0
2013-08-23 13:50:00,102.91,103.01,102.87,102.88,8900.0,84.4,84.482,84.3672,84.3754,8900.0
2013-08-23 14:00:00,102.86,102.88,102.83,102.86,5400.0,84.359,84.3754,84.3344,84.359,5400.0
2013-08-23 14:10:00,102.86,102.97,102.86,102.91,5900.0,84.359,84.4492,84.359,84.4,5900.0
2013-08-23 14:20:00,102.92,102.97,102.89,102.89,7200.0,84.4082,84.4492,84.3836,84.3836,7200.0
2013-08-23 14:30:00,102.88,102.96,102.87,102.91,9200.0,84.3754,84.441,84.3672,84.4,9200.0
2013-08-23 14:40:00,102.93,102.97,102.88,102.9,5600.0,84.4164,84.4492,84.3754,84.3918,5600.0
2013-08-23 14:50:00,102.92,102.99,102.91,102.98,8000.0,84.4082,84.4656,84.4,84.4574,8000.0
2013-08-23 15:00:00,102.98,102.99,102.91,102.91,11100.0,84.4574,84.4656,84.4,84.4,11100.0
2013-08-23 15:10:00,102.94,102.99,102.87,102.93,15800.0,84.4246,84.4656,84.3672,84.4164,15800.0
2013-08-23 15:20:00,102.96,103.0,102.95,102.97,9600.0,84.441,84.4738,84.4328,84.4492,9600.0
2013-08-23 15:30:00,102.98,103.01,102.94,102.99,16500.0,84.4574,84.482,84.4246,84.4656,16500.0
2013-08-23 15:40:00,103.0,103.29,102.99,103.23,27700.0,84.4738,84.7117,84.4656,84.6625,27700.0
2013-08-23 15:50:00,103.25,103.28,103.07,103.1,40500.0,84.6789,84.7035,84.5312,84.5559,40500.0
2013-08-26 09:30:00,103.29,103.34,102.93,103.07,7900.0,84.7117,84.7527,84.4164,84.5312,7900.0
2013-08-26 09:40:00,103.18,103.32,102.95,103.02,8500.0,84.6215,84.7363,84.4328,84.4902,8500.0
2013-08-26 09:50:00,102.97,103.18,102.68,102.86,8100.0,84.4492,84.6215,84.2114,84.359,8100.0
2013-08-26 10:00:00,102.89,103.23,102.84,103.12,11400.0,84.3836,84.6625,84.3426,84.5723,11400.0
2013-08-26 10:10:00,103.2,103.25,103.06,103.15,9300.0,84.6379,84.6789,84.523,84.5969,9300.0
2013-08-26 10:20:00,103.19,103.28,103.14,103.14,5200.0,84.6297,84.7035,84.5887,84.5887,5200.0
2013-08-26 10:30:00,103.1,103.22,102.95,103.12,3800.0,84.5559,84.6543,84.4328,84.5723,3800.0
2013-08-26 10:40:00,103.13,103.46,103.11,103.33,17400.0,84.5805,84.8511,84.5641,84.7445,17400.0
2013-08-26 10:50:00,103.32,103.45,103.29,103.45,5600.0,84.7363,84.8429,84.7117,84.8429,5600.0
2013-08-26 11:00:00,103.47,103.54,103.41,103.52,9300.0,84.8593,84.9167,84.8101,84.9003,9300.0
2013-08-26 11:10:00,103.52,103.66,103.51,103.6,12100.0,84.9003,85.0151,84.8921,84.9659,12100.0
2013-08-26 11:20:00,103.61,103.73,103.54,103.54,8100.0,84.9741,85.0725,84.9167,84.9167,8100.0
2013-08-26 11:30:00,103.55,103.76,103.51,103.53,6200.0,84.9249,85.0971,84.8921,84.9085,6200.0
2013-08-26 11:40:00,103.56,103.56,103.35,103.35,4900.0,84.9331,84.9331,84.7609,84.7609,4900.0
2013-08-26 11:50:00,103.37,103.45,103.26,103.45,4200.0,84.7773,84.8429,84.6871,84.8429,4200.0
2013-08-26 12:00:00,103.41,103.42,103.18,103.18,2600.0,84.8101,84.8183,84.6215,84.6215,2600.0
2013-08-26 12:10:00,103.19,103.32,103.19,103.27,4400.0,84.6297,84.7363,84.6297,84.6953,4400.0
2013-08-26 12:20:00,103.26,103.39,103.25,103.26,5200.0,84.6871,84.7937,84.6789,84.6871,5200.0
2013-08-26 12:30:00,103.25,103.33,103.2,103.25,3000.0,84.6789,84.7445,84.6379,84.6789,3000.0
2013-08-26 12:40:00,103.23,103.29,103.21,103.22,2500.0,84.6625,84.7117,84.6461,84.6543,2500.0
2013-08-26 12:50:00,103.22,103.32,103.21,103.31,2900.0,84.6543,84.7363,84.6461,84.7281,2900.0
2013-08-26 13:00:00,103.37,103.39,103.31,103.38,3100.0,84.7773,84.7937,84.7281,84.7855,3100.0
2013-08-26 13:10:00,103.39,103.56,103.39,103.52,8100.0,84.7937,84.9331,84.7937,84.9003,8100.0
2013-08-26 13:20:00,103.51,103.56,103.41,103.48,6300.0,84.8921,84.9331,84.8101,84.8675,6300.0
2013-08-26 13:30:00,103.4,103.46,103.37,103.38,2800.0,84.8019,84.8511,84.7773,84.7855,2800.0
2013-08-26 13:40:00,103.38,103.4,103.28,103.28,5100.0,84.7855,84.8019,84.7035,84.7035,5100.0
2013-08-26 13:50:00,103.25,103.28,103.22,103.26,4800.0,84.6789,84.7035,84.6543,84.6871,4800.0
2013-08-26 14:00:00,103.25,103.33,103.17,103.2,5500.0,84.6789,84.7445,84.6133,84.6379,5500.0
2013-08-26 14:10:00,103.2,103.27,103.19,103.24,3600.0,84.6379,84.6953,84.6297,84.6707,3600.0
2013-08-26 14:20:00,103.24,103.3,103.18,103.23,5700.0,84.6707,84.7199,84.6215,84.6625,5700.0
2013-08-26 14:30:00,103.24,103.24,103.14,103.16,5100.0,84.6707,84.6707,84.5887,84.6051,5100.0
2013-08-26 14:40:00,103.14,103.27,103.14,103.18,5900.0,84.5887,84.6953,84.5887,84.6215,5900.0
2013-08-26 14:50:00,103.22,103.27,103.18,103.24,5700.0,84.6543,84.6953,84.6215,84.6707,5700.0
2013-08-26 15:00:00,103.28,103.31,103.23,103.28,8300.0,84.7035,84.7281,84.6625,84.7035,8300.0
2013-08-26 15:10:00,103.27,103.28,102.81,102.87,14300.0,84.6953,84.7035,84.318,84.3672,14300.0
2013-08-26 15:20:00,102.87,102.87,102.48,102.66,19300.0,84.3672,84.3672,84.0474,84.195,19300.0
2013-08-26 15:30:00,102.67,102.88,102.61,102.79,20000.0,84.2032,84.3754,84.154,84.3016,20000.0
2013-08-26 15:40:00,102.79,102.94,102.72,102.78,28300.0,84.3016,84.4246,84.2442,84.2934,28300.0
2013-08-26 15:50:00,102.74,102.83,102.49,102.52,68200.0,84.2606,84.3344,84.0556,84.0802,68200.0
2013-08-27 09:30:00,101.24,101.56,101.19,101.35,15900.0,83.0304,83.2928,82.9894,83.1206,15900.0
2013-08-27 09:40:00,101.49,101.62,101.14,101.26,21000.0,83.2354,83.3421,82.9484,83.0468,21000.0
2013-08-27 09:50:00,101.3,101.49,101.22,101.37,13300.0,83.0796,83.2354,83.014,83.137,13300.0
2013-08-27 10:00:00,101.37,101.62,101.05,101.25,21700.0,83.137,83.3421,82.8746,83.0386,21700.0
2013-08-27 10:10:00,101.26,101.44,101.17,101.3,15200.0,83.0468,83.1944,82.973,83.0796,15200.0
2013-08-27 10:20:00,101.27,101.34,101.07,101.09,7100.0,83.055,83.1124,82.891,82.9074,7100.0
2013-08-27 10:30:00,101.11,101.38,101.11,101.36,6700.0,82.9238,83.1452,82.9238,83.1288,6700.0
2013-08-27 10:40:00,101.36,101.39,101.02,101.09,9200.0,83.1288,83.1534,82.85,82.9074,9200.0
2013-08-27 10:50:00,101.08,101.37,100.95,101.34,10800.0,82.8992,83.137,82.7926,83.1124,10800.0
2013-08-27 11:00:00,101.34,101.34,101.01,101.02,5700.0,83.1124,83.1124,82.8418,82.85,5700.0
2013-08-27 11:10:00,101.03,101.23,100.93,101.2,15500.0,82.8582,83.0222,82.7762,82.9976,15500.0
2013-08-27 11:20:00,101.23,101.3,101.09,101.22,7600.0,83.0222,83.0796,82.9074,83.014,7600.0
2013-08-27 11:30:00,101.2,101.31,101.15,101.29,19000.0,82.9976,83.0878,82.9566,83.0714,19000.0
2013-08-27 11:40:00,101.29,101.33,101.03,101.03,8800.0,83.0714,83.1042,82.8582,82.8582,8800.0
2013-08-27 11:50:00,101.0,101.12,101.0,101.11,10600.0,82.8336,82.932,82.8336,82.9238,10600.0
2013-08-27 12:00:00,101.12,101.15,100.94,101.08,4500.0,82.932,82.9566,82.7844,82.8992,4500.0
2013-08-27 12:10:00,101.12,101.13,100.9,101.0,5900.0,82.932,82.9402,82.7516,82.8336,5900.0
2013-08-27 12:20:00,101.07,101.14,100.95,101.09,2200.0,82.891,82.9484,82.7926,82.9074,2200.0
2013-08-27 12:30:00,101.02,101.26,101.0,101.11,4400.0,82.85,83.0468,82.8336,82.9238,4400.0
2013-08-27 12:40:00,101.11,101.14,100.9,101.14,6100.0,82.9238,82.9484,82.7516,82.9484,6100.0
2013-08-27 12:50:00,101.06,101.12,100.92,100.93,5300.0,82.8828,82.932,82.768,82.7762,5300.0
2013-08-27 13:00:00,100.92,101.05,100.85,101.02,4500.0,82.768,82.8746,82.7106,82.85,4500.0
2013-08-27 13:10:00,101.0,101.02,100.89,100.91,4600.0,82.8336,82.85,82.7434,82.7598,4600.0
2013-08-27 13:20:00,100.9,100.9,100.76,100.83,4000.0,82.7516,82.7516,82.6367,82.6941,4000.0
2013-08-27 13:30:00,100.89,101.0,100.83,100.9,3800.0,82.7434,82.8336,82.6941,82.7516,3800.0
2013-08-27 13:40:00,100.93,101.05,100.89,100.96,5900.0,82.7762,82.8746,82.7434,82.8008,5900.0
2013-08-27 13:50:00,100.96,100.97,100.71,100.76,7800.0,82.8008,82.809,82.5957,82.6367,7800.0
2013-08-27 14:00:00,100.75,100.75,100.53,100.53,8300.0,82.6285,82.6285,82.4481,82.4481,8300.0
2013-08-27 14:10:00,100.53,100.55,100.29,100.43,9500.0,82.4481,82.4645,82.2513,82.3661,9500.0
2013-08-27 14:20:00,100.44,100.46,100.24,100.41,12000.0,82.3743,82.3907,82.2103,82.3497,12000.0
2013-08-27 14:30:00,100.4,100.43,100.29,100.37,13000.0,82.3415,82.3661,82.2513,82.3169,13000.0
2013-08-27 14:40:00,100.37,100.52,100.32,100.47,8100.0,82.3169,82.4399,82.2759,82.3989,8100.0
2013-08-27 14:50:00,100.49,100.6,100.45,100.45,15900.0,82.4153,82.5055,82.3825,82.3825,15900.0
2013-08-27 15:00:00,100.45,100.7,100.4,100.63,21400.0,82.3825,82.5875,82.3415,82.5301,21400.0
2013-08-27 15:10:00,100.61,100.66,100.36,100.45,33800.0,82.5137,82.5547,82.3087,82.3825,33800.0
2013-08-27 15:20:00,100.44,100.62,100.34,100.49,42600.0,82.3743,82.5219,82.2923,82.4153,42600.0
2013-08-27 15:30:00,100.5,100.53,100.29,100.39,44200.0,82.4235,82.4481,82.2513,82.3333,44200.0
2013-08-27 15:40:00,100.38,100.68,100.37,100.65,42200.0,82.3251,82.5711,82.3169,82.5465,42200.0
2013-08-27 15:50:00,100.65,100.69,100.52,100.57,102300.0,82.5465,82.5793,82.4399,82.4809,102300.0
2013-08-28 09:30:00,100.65,101.02,100.24,100.84,29500.0,82.5465,82.85,82.2103,82.7023,29500.0
2013-08-28 09:40:00,100.79,101.47,100.73,100.97,51000.0,82.6613,83.219,82.6121,82.809,51000.0
2013-08-28 09:50:00,101.01,101.06,100.41,100.54,15100.0,82.8418,82.8828,82.3497,82.4563,15100.0
2013-08-28 10:00:00,100.56,100.65,100.16,100.28,13100.0,82.4727,82.5465,82.1447,82.2431,13100.0
2013-08-28 10:10:00,100.25,100.55,100.18,100.5,14600.0,82.2185,82.4645,82.1611,82.4235,14600.0
2013-08-28 10:20:00,100.47,100.54,100.37,100.41,17400.0,82.3989,82.4563,82.3169,82.3497,17400.0
2013-08-28 10:30:00,100.44,100.65,100.39,100.46,11500.0,82.3743,82.5465,82.3333,82.3907,11500.0
2013-08-28 10:40:00,100.53,100.62,100.36,100.42,13700.0,82.4481,82.5219,82.3087,82.3579,13700.0
2013-08-28 10:50:00,100.38,100.51,100.23,100.46,11700.0,82.3251,82.4317,82.2021,82.3907,11700.0
2013-08-28 11:00:00,100.43,100.53,100.36,100.4,5900.0,82.3661,82.4481,82.3087,82.3415,5900.0
2013-08-28 11:10:00,100.4,100.6,100.36,100.38,7300.0,82.3415,82.5055,82.3087,82.3251,7300.0
2013-08-28 11:20:00,100.38,100.64,100.38,100.47,11900.0,82.3251,82.5383,82.3251,82.3989,11900.0
2013-08-28 11:30:00,100.51,100.51,100.31,100.41,5800.0,82.4317,82.4317,82.2677,82.3497,5800.0
2013-08-28 11:40:00,100.41,100.55,100.29,100.33,6600.0,82.3497,82.4645,82.2513,82.2841,6600.0
2013-08-28 11:50:00,100.36,100.54,100.35,100.54,6300.0,82.3087,82.4563,82.3005,82.4563,6300.0
2013-08-28 12:00:00,100.51,100.58,100.43,100.47,13000.0,82.4317,82.4891,82.3661,82.3989,13000.0
2013-08-28 12:10:00,100.47,100.6,100.47,100.55,5300.0,82.3989,82.5055,82.3989,82.4645,5300.0
2013-08-28 12:20:00,100.56,100.61,100.42,100.56,11300.0,82.4727,82.5137,82.3579,82.4727,11300.0
2013-08-28 12:30:00,100.55,100.61,100.49,100.61,9100.0,82.4645,82.5137,82.4153,82.5137,9100.0
2013-08-28 12:40:00,100.61,100.67,100.52,100.66,8300.0,82.5137,82.5629,82.4399,82.5547,8300.0
2013-08-28 12:50:00,100.66,100.76,100.6,100.6,13100.0,82.5547,82.6367,82.5055,82.5055,13100.0
2013-08-28 13:00:00,100.62,100.7,100.56,100.68,17200.0,82.5219,82.5875,82.4727,82.5711,17200.0
2013-08-28 13:10:00,100.6,100.6,100.52,100.56,5900.0,82.5055,82.5055,82.4399,82.4727,5900.0
2013-08-28 13:20:00,100.57,100.67,100.53,100.67,5400.0,82.4809,82.5629,82.4481,82.5629,5400.0
2013-08-28 13:30:00,100.67,100.72,100.57,100.71,6000.0,82.5629,82.6039,82.4809,82.5957,6000.0
2013-08-28 13:40:00,100.68,100.69,100.6,100.66,3400.0,82.5711,82.5793,82.5055,82.5547,3400.0
2013-08-28 13:50:00,100.69,100.77,100.6,100.77,4500.0,82.5793,82.6449,82.5055,82.6449,4500.0
2013-08-28 14:00:00,100.8,100.81,100.64,100.64,3100.0,82.6695,82.6777,82.5383,82.5383,3100.0
2013-08-28 14:10:00,100.64,100.75,100.54,100.68,11900.0,82.5383,82.6285,82.4563,82.5711,11900.0
2013-08-28 14:20:00,100.68,100.8,100.67,100.78,5700.0,82.5711,82.6695,82.5629,82.6531,5700.0
2013-08-28 14:30:00,100.77,100.77,100.61,100.63,5500.0,82.6449,82.6449,82.5137,82.5301,5500.0
2013-08-28 14:40:00,100.65,100.73,100.54,100.71,7500.0,82.5465,82.6121,82.4563,82.5957,7500.0
2013-08-28 14:50:00,100.7,100.7,100.61,100.66,6900.0,82.5875,82.5875,82.5137,82.5547,6900.0
2013-08-28 15:00:00,100.67,100.86,100.57,100.86,8500.0,82.5629,82.7188,82.4809,82.7188,8500.0
2013-08-28 15:10:00,100.85,101.01,100.85,100.91,11400.0,82.7106,82.8418,82.7106,82.7598,11400.0
2013-08-28 15:20:00,100.93,101.05,100.93,100.97,13200.0,82.7762,82.8746,82.7762,82.809,13200.0
2013-08-28 15:30:00,101.0,101.11,101.0,101.03,17700.0,82.8336,82.9238,82.8336,82.8582,17700.0
2013-08-28 15:40:00,101.05,101.11,100.84,100.87,31500.0,82.8746,82.9238,82.7023,82.727,31500.0
2013-08-28 15:50:00,100.85,100.92,100.63,100.65,65700.0,82.7106,82.768,82.5301,82.5465,65700.0
2013-08-29 09:30:00,100.46,100.89,100.43,100.89,7500.0,82.3907,82.7434,82.3661,82.7434,7500.0
2013-08-29 09:40:00,100.86,100.95,100.57,100.78,28400.0,82.7188,82.7926,82.4809,82.6531,28400.0
2013-08-29 09:50:00,100.73,100.95,100.57,100.67,20300.0,82.6121,82.7926,82.4809,82.5629,20300.0
2013-08-29 10:00:00,100.71,100.87,100.62,100.87,6200.0,82.5957,82.727,82.5219,82.727,6200.0
2013-08-29 10:10:00,100.91,101.03,100.89,100.91,11600.0,82.7598,82.8582,82.7434,82.7598,11600.0
2013-08-29 10:20:00,100.88,100.97,100.71,100.94,9900.0,82.7352,82.809,82.5957,82.7844,9900.0
2013-08-29 10:30:00,100.89,101.04,100.85,100.93,19800.0,82.7434,82.8664,82.7106,82.7762,19800.0
2013-08-29 10:40:00,100.97,101.2,100.97,101.08,9000.0,82.809,82.9976,82.809,82.8992,9000.0
2013-08-29 10:50:00,101.09,101.53,101.09,101.48,16100.0,82.9074,83.2682,82.9074,83.2272,16100.0
2013-08-29 11:00:00,101.49,101.53,101.21,101.27,20100.0,83.2354,83.2682,83.0058,83.055,20100.0
2013-08-29 11:10:00,101.35,101.37,101.17,101.2,9900.0,83.1206,83.137,82.973,82.9976,9900.0
2013-08-29 11:20:00,101.25,101.31,101.14,101.2,14900.0,83.0386,83.0878,82.9484,82.9976,14900.0
2013-08-29 11:30:00,101.22,101.28,101.14,101.18,6300.0,83.014,83.0632,82.9484,82.9812,6300.0
2013-08-29 11:40:00,101.2,101.3,101.13,101.16,6800.0,82.9976,83.0796,82.9402,82.9648,6800.0
2013-08-29 11:50:00,101.14,101.17,101.08,101.14,7100.0,82.9484,82.973,82.8992,82.9484,7100.0
2013-08-29 12:00:00,101.17,101.28,101.14,101.2,7500.0,82.973,83.0632,82.9484,82.9976,7500.0
2013-08-29 12:10:00,101.16,101.17,101.05,101.17,8500.0,82.9648,82.973,82.8746,82.973,8500.0
2013-08-29 12:20:00,101.16,101.19,101.12,101.19,4300.0,82.9648,82.9894,82.932,82.9894,4300.0
2013-08-29 12:30:00,101.17,101.17,100.89,100.94,5800.0,82.973,82.973,82.7434,82.7844,5800.0
2013-08-29 12:40:00,100.94,100.94,100.81,100.85,12700.0,82.7844,82.7844,82.6777,82.7106,12700.0
2013-08-29 12:50:00,100.8,100.99,100.76,100.98,12300.0,82.6695,82.8254,82.6367,82.8172,12300.0
2013-08-29 13:00:00,100.98,101.01,100.92,100.92,24300.0,82.8172,82.8418,82.768,82.768,24300.0
2013-08-29 13:10:00,100.94,101.0,100.89,100.89,5000.0,82.7844,82.8336,82.7434,82.7434,5000.0
2013-08-29 13:20:00,100.89,100.9,100.7,100.76,10500.0,82.7434,82.7516,82.5875,82.6367,10500.0
2013-08-29 13:30:00,100.75,100.77,100.65,100.76,5800.0,82.6285,82.6449,82.5465,82.6367,5800.0
2013-08-29 13:40:00,100.72,100.87,100.7,100.82,6700.0,82.6039,82.727,82.5875,82.6859,6700.0
2013-08-29 13:50:00,100.81,100.85,100.68,100.82,9100.0,82.6777,82.7106,82.5711,82.6859,9100.0
2013-08-29 14:00:00,100.81,101.0,100.77,100.94,10500.0,82.6777,82.8336,82.6449,82.7844,10500.0
2013-08-29 14:10:00,100.98,101.01,100.81,100.91,8300.0,82.8172,82.8418,82.6777,82.7598,8300.0
2013-08-29 14:20:00,100.94,101.11,100.94,101.03,16000.0,82.7844,82.9238,82.7844,82.8582,16000.0
2013-08-29 14:30:00,101.02,101.17,101.02,101.05,7300.0,82.85,82.973,82.85,82.8746,7300.0
2013-08-29 14:40:00,101.05,101.18,101.01,101.11,10000.0,82.8746,82.9812,82.8418,82.9238,10000.0
2013-08-29 14:50:00,101.09,101.16,101.04,101.13,8900.0,82.9074,82.9648,82.8664,82.9402,8900.0
2013-08-29 15:00:00,101.17,101.18,100.96,101.03,15900.0,82.973,82.9812,82.8008,82.8582,15900.0
2013-08-29 15:10:00,101.06,101.11,100.95,100.95,29000.0,82.8828,82.9238,82.7926,82.7926,29000.0
2013-08-29 15:20:00,100.95,101.01,100.82,100.83,18700.0,82.7926,82.8418,82.6859,82.6941,18700.0
2013-08-29 15:30:00,100.82,100.84,100.67,100.74,22700.0,82.6859,82.7023,82.5629,82.6203,22700.0
2013-08-29 15:40:00,100.73,100.98,100.71,100.77,37100.0,82.6121,82.8172,82.5957,82.6449,37100.0
2013-08-29 15:50:00,100.78,100.87,100.72,100.79,67800.0,82.6531,82.727,82.6039,82.6613,67800.0
2013-08-30 09:30:00,101.24,101.33,100.65,100.68,11000.0,83.0304,83.1042,82.5465,82.5711,11000.0
2013-08-30 09:40:00,100.67,100.89,100.53,100.8,6700.0,82.5629,82.7434,82.4481,82.6695,6700.0
2013-08-30 09:50:00,100.8,101.09,100.8,101.07,7400.0,82.6695,82.9074,82.6695,82.891,7400.0
2013-08-30 10:00:00,101.0,101.01,100.6,100.77,6900.0,82.8336,82.8418,82.5055,82.6449,6900.0
2013-08-30 10:10:00,100.75,100.79,100.63,100.76,7200.0,82.6285,82.6613,82.5301,82.6367,7200.0
2013-08-30 10:20:00,100.79,100.79,100.58,100.66,5700.0,82.6613,82.6613,82.4891,82.5547,5700.0
2013-08-30 10:30:00,100.66,100.7,100.54,100.55,3700.0,82.5547,82.5875,82.4563,82.4645,3700.0
2013-08-30 10:40:00,100.54,100.54,100.22,100.32,6400.0,82.4563,82.4563,82.1939,82.2759,6400.0
2013-08-30 10:50:00,100.34,100.42,100.2,100.37,4800.0,82.2923,82.3579,82.1775,82.3169,4800.0
2013-08-30 11:00:00,100.38,100.42,100.27,100.36,7700.0,82.3251,82.3579,82.2349,82.3087,7700.0
2013-08-30 11:10:00,100.4,100.58,100.38,100.4,4100.0,82.3415,82.4891,82.3251,82.3415,4100.0
2013-08-30 11:20:00,100.39,100.43,100.27,100.3,4500.0,82.3333,82.3661,82.2349,82.2595,4500.0
2013-08-30 11:30:00,100.26,100.4,100.25,100.29,5200.0,82.2267,82.3415,82.2185,82.2513,5200.0
2013-08-30 11:40:00,100.29,100.43,100.1,100.38,4400.0,82.2513,82.3661,82.0955,82.3251,4400.0
2013-08-30 11:50:00,100.34,100.4,100.22,100.27,4900.0,82.2923,82.3415,82.1939,82.2349,4900.0
2013-08-30 12:00:00,100.27,100.43,100.25,100.33,4400.0,82.2349,82.3661,82.2185,82.2841,4400.0
2013-08-30 12:10:00,100.35,100.48,100.27,100.39,8300.0,82.3005,82.4071,82.2349,82.3333,8300.0
2013-08-30 12:20:00,100.43,100.43,100.29,100.36,4400.0,82.3661,82.3661,82.2513,82.3087,4400.0
2013-08-30 12:30:00,100.32,100.34,100.2,100.26,4900.0,82.2759,82.2923,82.1775,82.2267,4900.0
2013-08-30 12:40:00,100.28,100.41,100.28,100.41,6700.0,82.2431,82.3497,82.2431,82.3497,6700.0
2013-08-30 12:50:00,100.39,100.43,100.21,100.26,27700.0,82.3333,82.3661,82.1857,82.2267,27700.0
2013-08-30 13:00:00,100.25,100.28,99.89,99.89,20900.0,82.2185,82.2431,81.9232,81.9232,20900.0
2013-08-30 13:10:00,99.92,100.37,99.92,100.2,33500.0,81.9478,82.3169,81.9478,82.1775,33500.0
2013-08-30 13:20:00,100.32,100.32,100.08,100.31,4000.0,82.2759,82.2759,82.079,82.2677,4000.0
2013-08-30 13:30:00,100.33,100.35,100.21,100.35,2000.0,82.2841,82.3005,82.1857,82.3005,2000.0
2013-08-30 13:40:00,100.28,100.43,100.24,100.39,4900.0,82.2431,82.3661,82.2103,82.3333,4900.0
2013-08-30 13:50:00,100.41,100.41,100.13,100.13,4300.0,82.3497,82.3497,82.1201,82.1201,4300.0
2013-08-30 14:00:00,100.16,100.24,100.09,100.21,5400.0,82.1447,82.2103,82.0872,82.1857,5400.0
2013-08-30 14:10:00,100.24,100.25,100.11,100.14,4400.0,82.2103,82.2185,82.1037,82.1283,4400.0
2013-08-30 14:20:00,100.14,100.14,99.96,99.99,18800.0,82.1283,82.1283,81.9806,82.0052,18800.0
2013-08-30 14:30:00,99.98,100.07,99.98,100.0,17400.0,81.997,82.0708,81.997,82.0134,17400.0
2013-08-30 14:40:00,99.99,100.05,99.92,99.97,7200.0,82.0052,82.0544,81.9478,81.9888,7200.0
2013-08-30 14:50:00,100.03,100.21,100.03,100.15,13800.0,82.038,82.1857,82.038,82.1365,13800.0
2013-08-30 15:00:00,100.19,100.26,100.07,100.08,8400.0,82.1693,82.2267,82.0708,82.079,8400.0
2013-08-30 15:10:00,100.08,100.3,100.05,100.29,9200.0,82.079,82.2595,82.0544,82.2513,9200.0
2013-08-30 15:20:00,100.3,100.32,100.16,100.24,19900.0,82.2595,82.2759,82.1447,82.2103,19900.0
2013-08-30 15:30:00,100.22,100.24,100.09,100.18,22900.0,82.1939,82.2103,82.0872,82.1611,22900.0
2013-08-30 15:40:00,100.17,100.18,99.91,99.98,32400.0,82.1529,82.1611,81.9396,81.997,32400.0
2013-08-30 15:50:00,99.97,100.14,99.75,99.95,89600.0,81.9888,82.1283,81.8084,81.9724,89600.0
2013-09-03 09:30:00,101.99,102.45,101.67,102.25,66900.0,83.6455,84.0228,83.3831,83.8587,66900.0
2013-09-03 09:40:00,102.29,102.43,101.94,101.94,18300.0,83.8915,84.0064,83.6045,83.6045,18300.0
2013-09-03 09:50:00,101.99,102.11,101.52,101.59,22200.0,83.6455,83.7439,83.26,83.3175,22200.0
2013-09-03 10:00:00,101.69,101.94,101.43,101.82,135700.0,83.3995,83.6045,83.1862,83.5061,135700.0
2013-09-03 10:10:00,101.89,102.0,101.62,101.77,21400.0,83.5635,83.6537,83.3421,83.4651,21400.0
2013-09-03 10:20:00,101.79,101.9,101.6,101.77,12700.0,83.4815,83.5717,83.3257,83.4651,12700.0
2013-09-03 10:30:00,101.77,101.92,101.73,101.83,31600.0,83.4651,83.5881,83.4323,83.5143,31600.0
2013-09-03 10:40:00,101.84,101.9,101.78,101.82,29000.0,83.5225,83.5717,83.4733,83.5061,29000.0
2013-09-03 10:50:00,101.87,101.9,101.64,101.71,15500.0,83.5471,83.5717,83.3585,83.4159,15500.0
2013-09-03 11:00:00,101.75,101.83,101.69,101.81,17800.0,83.4487,83.5143,83.3995,83.4979,17800.0
2013-09-03 11:10:00,101.78,101.86,101.68,101.7,19100.0,83.4733,83.5389,83.3913,83.4077,19100.0
2013-09-03 11:20:00,101.66,101.66,101.26,101.26,9000.0,83.3749,83.3749,83.0468,83.0468,9000.0
2013-09-03 11:30:00,101.26,101.55,101.25,101.48,19600.0,83.0468,83.2846,83.0386,83.2272,19600.0
2013-09-03 11:40:00,101.55,101.63,101.35,101.44,10800.0,83.2846,83.3503,83.1206,83.1944,10800.0
2013-09-03 11:50:00,101.48,101.48,101.26,101.3,5300.0,83.2272,83.2272,83.0468,83.0796,5300.0
2013-09-03 12:00:00,101.3,101.36,101.18,101.26,21200.0,83.0796,83.1288,82.9812,83.0468,21200.0
2013-09-03 12:10:00,101.3,101.33,101.15,101.22,18800.0,83.0796,83.1042,82.9566,83.014,18800.0
2013-09-03 12:20:00,101.16,101.29,101.15,101.2,6200.0,82.9648,83.0714,82.9566,82.9976,6200.0
2013-09-03 12:30:00,101.2,101.24,101.03,101.07,5800.0,82.9976,83.0304,82.8582,82.891,5800.0
2013-09-03 12:40:00,101.03,101.09,100.94,101.01,14200.0,82.8582,82.9074,82.7844,82.8418,14200.0
2013-09-03 12:50:00,101.01,101.04,100.89,100.89,4500.0,82.8418,82.8664,82.7434,82.7434,4500.0
2013-09-03 13:00:00,100.9,100.92,100.8,100.91,9300.0,82.7516,82.768,82.6695,82.7598,9300.0
2013-09-03 13:10:00,100.89,101.07,100.89,100.9,14700.0,82.7434,82.891,82.7434,82.7516,14700.0
2013-09-03 13:20:00,100.89,101.03,100.88,100.98,9100.0,82.7434,82.8582,82.7352,82.8172,9100.0
2013-09-03 13:30:00,100.96,101.03,100.91,100.93,8500.0,82.8008,82.8582,82.7598,82.7762,8500.0
2013-09-03 13:40:00,100.93,100.95,100.64,100.64,10700.0,82.7762,82.7926,82.5383,82.5383,10700.0
2013-09-03 13:50:00,100.7,100.7,100.54,100.55,21500.0,82.5875,82.5875,82.4563,82.4645,21500.0
2013-09-03 14:00:00,100.55,100.89,100.55,100.78,22400.0,82.4645,82.7434,82.4645,82.6531,22400.0
2013-09-03 14:10:00,100.8,100.87,100.75,100.83,30600.0,82.6695,82.727,82.6285,82.6941,30600.0
2013-09-03 14:20:00,100.83,100.83,100.59,100.79,13100.0,82.6941,82.6941,82.4973,82.6613,13100.0
2013-09-03 14:30:00,100.75,100.78,100.57,100.59,14800.0,82.6285,82.6531,82.4809,82.4973,14800.0
2013-09-03 14:40:00,100.57,100.57,100.34,100.48,22300.0,82.4809,82.4809,82.2923,82.4071,22300.0
2013-09-03 14:50:00,100.46,100.65,100.32,100.65,16500.0,82.3907,82.5465,82.2759,82.5465,16500.0
2013-09-03 15:00:00,100.67,101.21,100.65,101.16,25700.0,82.5629,83.0058,82.5465,82.9648,25700.0
2013-09-03 15:10:00,101.17,101.25,101.06,101.06,21500.0,82.973,83.0386,82.8828,82.8828,21500.0
2013-09-03 15:20:00,101.05,101.11,100.97,101.06,23100.0,82.8746,82.9238,82.809,82.8828,23100.0
2013-09-03 15:30:00,101.05,101.21,101.02,101.16,39200.0,82.8746,83.0058,82.85,82.9648,39200.0
2013-09-03 15:40:00,101.19,101.31,100.91,100.99,68100.0,82.9894,83.0878,82.7598,82.8254,68100.0
2013-09-03 15:50:00,100.99,101.08,100.97,101.0,100700.0,82.8254,82.8992,82.809,82.8336,100700.0
2013-09-04 09:30:00,100.88,101.29,100.88,101.15,10600.0,82.7352,83.0714,82.7352,82.9566,10600.0
2013-09-04 09:40:00,101.18,101.61,101.12,101.48,5600.0,82.9812,83.3339,82.932,83.2272,5600.0
2013-09-04 09:50:00,101.42,101.56,101.27,101.27,6600.0,83.178,83.2928,83.055,83.055,6600.0
2013-09-04 10:00:00,101.21,101.6,101.21,101.6,11000.0,83.0058,83.3257,83.0058,83.3257,11000.0
2013-09-04 10:10:00,101.6,101.64,101.41,101.41,4000.0,83.3257,83.3585,83.1698,83.1698,4000.0
2013-09-04 10:20:00,101.41,101.58,101.4,101.54,8800.0,83.1698,83.3092,83.1616,83.2764,8800.0
2013-09-04 10:30:00,101.66,101.81,101.62,101.75,23700.0,83.3749,83.4979,83.3421,83.4487,23700.0
2013-09-04 10:40:00,101.79,101.81,101.64,101.64,16000.0,83.4815,83.4979,83.3585,83.3585,16000.0
2013-09-04 10:50:00,101.68,101.72,101.54,101.55,32600.0,83.3913,83.4241,83.2764,83.2846,32600.0
2013-09-04 11:00:00,101.62,101.71,101.58,101.65,19800.0,83.3421,83.4159,83.3092,83.3667,19800.0
2013-09-04 11:10:00,101.67,101.84,101.64,101.83,24500.0,83.3831,83.5225,83.3585,83.5143,24500.0
2013-09-04 11:20:00,101.83,101.85,101.77,101.81,14700.0,83.5143,83.5307,83.4651,83.4979,14700.0
2013-09-04 11:30:00,101.81,101.85,101.7,101.7,11700.0,83.4979,83.5307,83.4077,83.4077,11700.0
2013-09-04 11:40:00,101.73,101.76,101.67,101.69,15700.0,83.4323,83.4569,83.3831,83.3995,15700.0
2013-09-04 11:50:00,101.68,101.85,101.67,101.74,30400.0,83.3913,83.5307,83.3831,83.4405,30400.0
2013-09-04 12:00:00,101.72,101.75,101.64,101.73,10100.0,83.4241,83.4487,83.3585,83.4323,10100.0
2013-09-04 12:10:00,101.72,101.74,101.6,101.6,8900.0,83.4241,83.4405,83.3257,83.3257,8900.0
2013-09-04 12:20:00,101.64,101.67,101.61,101.64,5600.0,83.3585,83.3831,83.3339,83.3585,5600.0
2013-09-04 12:30:00,101.67,101.67,101.55,101.62,7800.0,83.3831,83.3831,83.2846,83.3421,7800.0
2013-09-04 12:40:00,101.62,101.62,101.51,101.52,9300.0,83.3421,83.3421,83.2518,83.26,9300.0
2013-09-04 12:50:00,101.52,101.62,101.52,101.62,9200.0,83.26,83.3421,83.26,83.3421,9200.0
2013-09-04 13:00:00,101.66,101.69,101.62,101.67,5500.0,83.3749,83.3995,83.3421,83.3831,5500.0
2013-09-04 13:10:00,101.67,101.79,101.67,101.78,11300.0,83.3831,83.4815,83.3831,83.4733,11300.0
2013-09-04 13:20:00,101.77,101.87,101.76,101.83,9400.0,83.4651,83.5471,83.4569,83.5143,9400.0
2013-09-04 13:30:00,101.82,101.82,101.72,101.75,16500.0,83.5061,83.5061,83.4241,83.4487,16500.0
2013-09-04 13:40:00,101.78,101.81,101.75,101.8,8500.0,83.4733,83.4979,83.4487,83.4897,8500.0
2013-09-04 13:50:00,101.81,101.87,101.73,101.79,17400.0,83.4979,83.5471,83.4323,83.4815,17400.0
2013-09-04 14:00:00,101.78,101.89,101.73,101.73,14600.0,83.4733,83.5635,83.4323,83.4323,14600.0
2013-09-04 14:10:00,101.72,101.8,101.68,101.79,13400.0,83.4241,83.4897,83.3913,83.4815,13400.0
2013-09-04 14:20:00,101.79,101.86,101.79,101.82,7200.0,83.4815,83.5389,83.4815,83.5061,7200.0
2013-09-04 14:30:00,101.84,101.89,101.79,101.88,5200.0,83.5225,83.5635,83.4815,83.5553,5200.0
2013-09-04 14:40:00,101.88,101.99,101.88,101.95,9200.0,83.5553,83.6455,83.5553,83.6127,9200.0
2013-09-04 14:50:00,101.96,102.07,101.92,102.02,15100.0,83.6209,83.7111,83.5881,83.6701,15100.0
2013-09-04 15:00:00,102.0,102.04,101.92,102.02,11700.0,83.6537,83.6865,83.5881,83.6701,11700.0
2013-09-04 15:10:00,102.02,102.13,101.98,102.1,19300.0,83.6701,83.7603,83.6373,83.7357,19300.0
2013-09-04 15:20:00,102.11,102.14,101.81,101.93,22000.0,83.7439,83.7685,83.4979,83.5963,22000.0
2013-09-04 15:30:00,101.93,102.01,101.8,101.81,17200.0,83.5963,83.6619,83.4897,83.4979,17200.0
2013-09-04 15:40:00,101.79,102.0,101.71,101.98,51800.0,83.4815,83.6537,83.4159,83.6373,51800.0
2013-09-04 15:50:00,101.98,102.11,101.86,102.11,104700.0,83.6373,83.7439,83.5389,83.7439,104700.0
2013-09-05 09:30:00,101.01,102.17,100.79,102.1,33700.0,82.8418,83.7931,82.6613,83.7357,33700.0
2013-09-05 09:40:00,102.17,102.4,102.0,102.29,18900.0,83.7931,83.9818,83.6537,83.8915,18900.0
2013-09-05 09:50:00,102.26,102.33,101.89,102.22,18200.0,83.8669,83.9243,83.5635,83.8341,18200.0
2013-09-05 10:00:00,102.22,102.49,102.2,102.39,44800.0,83.8341,84.0556,83.8177,83.9736,44800.0
2013-09-05 10:10:00,102.32,102.69,102.32,102.64,23700.0,83.9161,84.2196,83.9161,84.1786,23700.0
2013-09-05 10:20:00,102.59,102.71,102.46,102.67,18400.0,84.1376,84.236,84.031,84.2032,18400.0
2013-09-05 10:30:00,102.7,102.74,102.34,102.74,33800.0,84.2278,84.2606,83.9326,84.2606,33800.0
2013-09-05 10:40:00,102.74,102.86,102.58,102.75,41600.0,84.2606,84.359,84.1294,84.2688,41600.0
2013-09-05 10:50:00,102.75,102.86,102.7,102.78,18700.0,84.2688,84.359,84.2278,84.2934,18700.0
2013-09-05 11:00:00,102.78,102.94,102.78,102.87,7100.0,84.2934,84.4246,84.2934,84.3672,7100.0
2013-09-05 11:10:00,102.85,102.96,102.85,102.9,7600.0,84.3508,84.441,84.3508,84.3918,7600.0
2013-09-05 11:20:00,102.92,103.01,102.84,102.94,12300.0,84.4082,84.482,84.3426,84.4246,12300.0
2013-09-05 11:30:00,102.94,103.11,102.91,103.08,18900.0,84.4246,84.5641,84.4,84.5395,18900.0
2013-09-05 11:40:00,103.07,103.1,102.96,102.98,24600.0,84.5312,84.5559,84.441,84.4574,24600.0
2013-09-05 11:50:00,102.98,102.98,102.88,102.89,6200.0,84.4574,84.4574,84.3754,84.3836,6200.0
2013-09-05 12:00:00,102.91,102.92,102.81,102.81,4700.0,84.4,84.4082,84.318,84.318,4700.0
2013-09-05 12:10:00,102.8,102.86,102.76,102.86,14300.0,84.3098,84.359,84.277,84.359,14300.0
2013-09-05 12:20:00,102.86,103.06,102.86,103.03,33400.0,84.359,84.523,84.359,84.4984,33400.0
2013-09-05 12:30:00,103.02,103.04,102.96,103.03,22500.0,84.4902,84.5066,84.441,84.4984,22500.0
2013-09-05 12:40:00,103.01,103.05,102.91,102.91,9600.0,84.482,84.5148,84.4,84.4,9600.0
2013-09-05 12:50:00,102.91,103.0,102.88,102.92,4800.0,84.4,84.4738,84.3754,84.4082,4800.0
2013-09-05 13:00:00,102.91,102.95,102.89,102.93,3700.0,84.4,84.4328,84.3836,84.4164,3700.0
2013-09-05 13:10:00,102.9,103.08,102.87,103.08,5300.0,84.3918,84.5395,84.3672,84.5395,5300.0
2013-09-05 13:20:00,103.09,103.17,103.05,103.07,5300.0,84.5477,84.6133,84.5148,84.5312,5300.0
2013-09-05 13:30:00,103.08,103.18,103.08,103.18,3500.0,84.5395,84.6215,84.5395,84.6215,3500.0
2013-09-05 13:40:00,103.16,103.42,103.15,103.39,11600.0,84.6051,84.8183,84.5969,84.7937,11600.0
2013-09-05 13:50:00,103.37,103.4,103.18,103.27,20900.0,84.7773,84.8019,84.6215,84.6953,20900.0
2013-09-05 14:00:00,103.23,103.35,103.22,103.34,3600.0,84.6625,84.7609,84.6543,84.7527,3600.0
2013-09-05 14:10:00,103.34,103.37,103.29,103.35,6600.0,84.7527,84.7773,84.7117,84.7609,6600.0
2013-09-05 14:20:00,103.33,103.35,103.25,103.28,10800.0,84.7445,84.7609,84.6789,84.7035,10800.0
2013-09-05 14:30:00,103.3,103.36,103.3,103.36,10000.0,84.7199,84.7691,84.7199,84.7691,10000.0
2013-09-05 14:40:00,103.33,103.37,103.3,103.37,6500.0,84.7445,84.7773,84.7199,84.7773,6500.0
2013-09-05 14:50:00,103.35,103.51,103.31,103.35,8500.0,84.7609,84.8921,84.7281,84.7609,8500.0
2013-09-05 15:00:00,103.32,103.35,103.23,103.23,11700.0,84.7363,84.7609,84.6625,84.6625,11700.0
2013-09-05 15:10:00,103.24,103.35,103.24,103.32,16000.0,84.6707,84.7609,84.6707,84.7363,16000.0
2013-09-05 15:20:00,103.32,103.36,103.24,103.35,20500.0,84.7363,84.7691,84.6707,84.7609,20500.0
2013-09-05 15:30:00,103.33,103.37,103.19,103.25,23000.0,84.7445,84.7773,84.6297,84.6789,23000.0
2013-09-05 15:40:00,103.24,103.3,103.1,103.19,50100.0,84.6707,84.7199,84.5559,84.6297,50100.0
2013-09-05 15:50:00,103.18,103.2,103.05,103.07,77100.0,84.6215,84.6379,84.5148,84.5312,77100.0
2013-09-06 09:30:00,103.46,103.91,103.46,103.62,12700.0,84.8511,85.2202,84.8511,84.9823,12700.0
2013-09-06 09:40:00,103.58,103.58,102.64,103.13,43400.0,84.9495,84.9495,84.1786,84.5805,43400.0
2013-09-06 09:50:00,103.14,103.25,102.85,103.04,19900.0,84.5887,84.6789,84.3508,84.5066,19900.0
2013-09-06 10:00:00,102.93,102.94,102.27,102.58,21700.0,84.4164,84.4246,83.8751,84.1294,21700.0
2013-09-06 10:10:00,102.65,102.94,102.43,102.9,18000.0,84.1868,84.4246,84.0064,84.3918,18000.0
2013-09-06 10:20:00,102.9,103.07,102.88,103.05,16800.0,84.3918,84.5312,84.3754,84.5148,16800.0
2013-09-06 10:30:00,103.13,103.46,103.13,103.28,12100.0,84.5805,84.8511,84.5805,84.7035,12100.0
2013-09-06 10:40:00,103.27,103.77,103.25,103.73,27300.0,84.6953,85.1053,84.6789,85.0725,27300.0
2013-09-06 10:50:00,103.74,103.9,103.61,103.82,12000.0,85.0807,85.212,84.9741,85.1463,12000.0
2013-09-06 11:00:00,103.83,104.06,103.81,104.02,17100.0,85.1546,85.3432,85.1381,85.3104,17100.0
2013-09-06 11:10:00,104.0,104.23,103.98,104.2,14300.0,85.294,85.4826,85.2776,85.458,14300.0
2013-09-06 11:20:00,104.18,104.45,104.18,104.45,16200.0,85.4416,85.663,85.4416,85.663,16200.0
2013-09-06 11:30:00,104.46,104.51,104.38,104.4,13900.0,85.6712,85.7122,85.6056,85.622,13900.0
2013-09-06 11:40:00,104.42,104.47,104.25,104.3,11800.0,85.6384,85.6794,85.499,85.54,11800.0
2013-09-06 11:50:00,104.28,104.37,104.16,104.35,11400.0,85.5236,85.5974,85.4252,85.581,11400.0
2013-09-06 12:00:00,104.36,104.37,104.12,104.2,8500.0,85.5892,85.5974,85.3924,85.458,8500.0
2013-09-06 12:10:00,104.17,104.39,104.14,104.35,5900.0,85.4334,85.6138,85.4088,85.581,5900.0
2013-09-06 12:20:00,104.38,104.39,104.27,104.33,5500.0,85.6056,85.6138,85.5154,85.5646,5500.0
2013-09-06 12:30:00,104.32,104.32,104.14,104.14,7600.0,85.5564,85.5564,85.4088,85.4088,7600.0
2013-09-06 12:40:00,104.11,104.11,103.96,104.05,8600.0,85.3842,85.3842,85.2612,85.335,8600.0
2013-09-06 12:50:00,104.05,104.32,104.01,104.32,12600.0,85.335,85.5564,85.3022,85.5564,12600.0
2013-09-06 13:00:00,104.32,104.41,104.29,104.33,7100.0,85.5564,85.6302,85.5318,85.5646,7100.0
2013-09-06 13:10:00,104.33,104.34,104.15,104.26,6200.0,85.5646,85.5728,85.417,85.5072,6200.0
2013-09-06 13:20:00,104.29,104.3,104.04,104.11,7500.0,85.5318,85.54,85.3268,85.3842,7500.0
2013-09-06 13:30:00,104.1,104.34,104.1,104.22,13500.0,85.376,85.5728,85.376,85.4744,13500.0
2013-09-06 13:40:00,104.2,104.5,104.2,104.48,9700.0,85.458,85.704,85.458,85.6876,9700.0
2013-09-06 13:50:00,104.5,104.62,104.35,104.36,19200.0,85.704,85.8025,85.581,85.5892,19200.0
2013-09-06 14:00:00,104.34,104.56,104.31,104.46,13300.0,85.5728,85.7532,85.5482,85.6712,13300.0
2013-09-06 14:10:00,104.49,104.5,104.23,104.23,8200.0,85.6958,85.704,85.4826,85.4826,8200.0
2013-09-06 14:20:00,104.23,104.3,104.21,104.28,6300.0,85.4826,85.54,85.4662,85.5236,6300.0
2013-09-06 14:30:00,104.27,104.28,104.16,104.23,5500.0,85.5154,85.5236,85.4252,85.4826,5500.0
2013-09-06 14:40:00,104.23,104.31,104.02,104.1,15700.0,85.4826,85.5482,85.3104,85.376,15700.0
2013-09-06 14:50:00,104.11,104.15,103.99,104.1,25900.0,85.3842,85.417,85.2858,85.376,25900.0
2013-09-06 15:00:00,104.08,104.14,103.86,103.99,11900.0,85.3596,85.4088,85.1792,85.2858,11900.0
2013-09-06 15:10:00,103.97,104.02,103.72,103.75,55900.0,85.2694,85.3104,85.0643,85.0889,55900.0
2013-09-06 15:20:00,103.75,103.83,103.62,103.7,43300.0,85.0889,85.1546,84.9823,85.0479,43300.0
2013-09-06 15:30:00,103.7,103.73,103.43,103.54,55900.0,85.0479,85.0725,84.8265,84.9167,55900.0
2013-09-06 15:40:00,103.54,103.55,103.28,103.29,70300.0,84.9167,84.9249,84.7035,84.7117,70300.0
2013-09-06 15:50:00,103.31,103.5,103.17,103.22,77700.0,84.7281,84.8839,84.6133,84.6543,77700.0
2013-09-09 09:30:00,103.89,104.35,103.89,104.1,12800.0,85.2038,85.581,85.2038,85.376,12800.0
2013-09-09 09:40:00,104.1,104.42,104.1,104.4,18100.0,85.376,85.6384,85.376,85.622,18100.0
2013-09-09 09:50:00,104.42,104.71,104.4,104.64,7700.0,85.6384,85.8763,85.622,85.8189,7700.0
2013-09-09 10:00:00,104.65,104.85,104.65,104.71,24600.0,85.8271,85.9911,85.8271,85.8763,24600.0
2013-09-09 10:10:00,104.71,104.92,104.64,104.74,27000.0,85.8763,86.0485,85.8189,85.9009,27000.0
2013-09-09 10:20:00,104.74,104.81,104.65,104.68,12000.0,85.9009,85.9583,85.8271,85.8517,12000.0
2013-09-09 10:30:00,104.68,104.98,104.62,104.7,30500.0,85.8517,86.0977,85.8025,85.8681,30500.0
2013-09-09 10:40:00,104.68,104.83,104.63,104.71,5500.0,85.8517,85.9747,85.8107,85.8763,5500.0
2013-09-09 10:50:00,104.72,104.73,104.45,104.5,11700.0,85.8845,85.8927,85.663,85.704,11700.0
2013-09-09 11:00:00,104.49,104.57,104.47,104.47,8800.0,85.6958,85.7615,85.6794,85.6794,8800.0
2013-09-09 11:10:00,104.54,104.69,104.48,104.56,18300.0,85.7368,85.8599,85.6876,85.7532,18300.0
2013-09-09 11:20:00,104.51,104.55,104.4,104.44,11600.0,85.7122,85.745,85.622,85.6548,11600.0
2013-09-09 11:30:00,104.42,104.67,104.4,104.65,11700.0,85.6384,85.8435,85.622,85.8271,11700.0
2013-09-09 11:40:00,104.67,104.77,104.63,104.64,14500.0,85.8435,85.9255,85.8107,85.8189,14500.0
2013-09-09 11:50:00,104.67,104.74,104.49,104.63,13800.0,85.8435,85.9009,85.6958,85.8107,13800.0
2013-09-09 12:00:00,104.64,104.98,104.64,104.94,23400.0,85.8189,86.0977,85.8189,86.0649,23400.0
2013-09-09 12:10:00,104.95,105.12,104.93,105.04,18100.0,86.0731,86.2125,86.0567,86.1469,18100.0
2013-09-09 12:20:00,105.03,105.16,105.0,105.15,21700.0,86.1387,86.2453,86.1141,86.2371,21700.0
2013-09-09 12:30:00,105.14,105.22,105.0,105.06,31600.0,86.2289,86.2945,86.1141,86.1633,31600.0
2013-09-09 12:40:00,105.06,105.09,104.94,105.06,11000.0,86.1633,86.1879,86.0649,86.1633,11000.0
2013-09-09 12:50:00,105.08,105.16,104.98,105.04,11700.0,86.1797,86.2453,86.0977,86.1469,11700.0
2013-09-09 13:00:00,105.1,105.1,104.99,105.06,20800.0,86.1961,86.1961,86.1059,86.1633,20800.0
2013-09-09 13:10:00,105.05,105.1,104.95,104.95,57000.0,86.1551,86.1961,86.0731,86.0731,57000.0
2013-09-09 13:20:00,105.0,105.09,104.94,105.05,29600.0,86.1141,86.1879,86.0649,86.1551,29600.0
2013-09-09 13:30:00,105.03,105.05,104.96,104.96,36100.0,86.1387,86.1551,86.0813,86.0813,36100.0
2013-09-09 13:40:00,104.97,105.13,104.95,105.13,20600.0,86.0895,86.2207,86.0731,86.2207,20600.0
2013-09-09 13:50:00,105.14,105.15,104.96,105.04,47800.0,86.2289,86.2371,86.0813,86.1469,47800.0
2013-09-09 14:00:00,105.04,105.18,105.01,105.16,34000.0,86.1469,86.2617,86.1223,86.2453,34000.0
2013-09-09 14:10:00,105.16,105.36,105.15,105.35,19200.0,86.2453,86.4094,86.2371,86.4012,19200.0
2013-09-09 14:20:00,105.35,105.36,105.06,105.06,21200.0,86.4012,86.4094,86.1633,86.1633,21200.0
2013-09-09 14:30:00,105.06,105.21,104.99,104.99,28800.0,86.1633,86.2863,86.1059,86.1059,28800.0
2013-09-09 14:40:00,104.98,105.05,104.91,104.91,16700.0,86.0977,86.1551,86.0403,86.0403,16700.0
2013-09-09 14:50:00,104.91,104.96,104.87,104.87,10600.0,86.0403,86.0813,86.0075,86.0075,10600.0
2013-09-09 15:00:00,104.87,104.93,104.79,104.86,14900.0,86.0075,86.0567,85.9419,85.9993,14900.0
2013-09-09 15:10:00,104.88,104.92,104.81,104.85,22400.0,86.0157,86.0485,85.9583,85.9911,22400.0
2013-09-09 15:20:00,104.84,104.88,104.7,104.77,18000.0,85.9829,86.0157,85.8681,85.9255,18000.0
2013-09-09 15:30:00,104.8,104.88,104.69,104.69,17100.0,85.9501,86.0157,85.8599,85.8599,17100.0
2013-09-09 15:40:00,104.7,104.84,104.69,104.73,45700.0,85.8681,85.9829,85.8599,85.8927,45700.0
2013-09-09 15:50:00,104.75,104.86,104.68,104.77,91700.0,85.9091,85.9993,85.8517,85.9255,91700.0
2013-09-10 09:30:00,105.61,106.24,105.61,106.03,76500.0,86.6144,87.1311,86.6144,86.9588,76500.0
2013-09-10 09:40:00,106.03,106.63,105.8,106.63,45400.0,86.9588,87.4509,86.7702,87.4509,45400.0
2013-09-10 09:50:00,106.64,107.17,106.55,106.55,50700.0,87.4591,87.8938,87.3853,87.3853,50700.0
2013-09-10 10:00:00,106.58,106.71,106.36,106.48,29400.0,87.4099,87.5165,87.2295,87.3279,29400.0
2013-09-10 10:10:00,106.44,106.6,106.36,106.6,26300.0,87.2951,87.4263,87.2295,87.4263,26300.0
2013-09-10 10:20:00,106.56,107.08,106.56,107.08,21600.0,87.3935,87.82,87.3935,87.82,21600.0
2013-09-10 10:30:00,107.03,107.08,106.14,106.86,88900.0,87.779,87.82,87.0491,87.6396,88900.0
2013-09-10 10:40:00,106.87,106.89,106.69,106.76,18200.0,87.6478,87.6642,87.5001,87.5575,18200.0
2013-09-10 10:50:00,106.79,106.8,106.6,106.6,9900.0,87.5821,87.5904,87.4263,87.4263,9900.0
2013-09-10 11:00:00,106.55,106.66,106.47,106.54,22400.0,87.3853,87.4755,87.3197,87.3771,22400.0
2013-09-10 11:10:00,106.56,106.65,106.49,106.58,11700.0,87.3935,87.4673,87.3361,87.4099,11700.0
2013-09-10 11:20:00,106.61,106.63,106.32,106.37,17100.0,87.4345,87.4509,87.1967,87.2377,17100.0
2013-09-10 11:30:00,106.35,106.37,106.16,106.18,11300.0,87.2213,87.2377,87.0655,87.0819,11300.0
2013-09-10 11:40:00,106.16,106.17,105.82,105.95,20800.0,87.0655,87.0737,86.7866,86.8932,20800.0
2013-09-10 11:50:00,105.99,106.0,105.87,105.87,9400.0,86.926,86.9342,86.8276,86.8276,9400.0
2013-09-10 12:00:00,105.89,106.0,105.89,105.96,11300.0,86.844,86.9342,86.844,86.9014,11300.0
2013-09-10 12:10:00,105.93,105.96,105.86,105.92,9600.0,86.8768,86.9014,86.8194,86.8686,9600.0
2013-09-10 12:20:00,105.93,105.93,105.78,105.84,16700.0,86.8768,86.8768,86.7538,86.803,16700.0
2013-09-10 12:30:00,105.84,105.94,105.8,105.85,17200.0,86.803,86.885,86.7702,86.8112,17200.0
2013-09-10 12:40:00,105.86,105.86,105.75,105.79,14300.0,86.8194,86.8194,86.7292,86.762,14300.0
2013-09-10 12:50:00,105.79,105.82,105.71,105.75,14300.0,86.762,86.7866,86.6964,86.7292,14300.0
2013-09-10 13:00:00,105.75,105.79,105.68,105.74,16800.0,86.7292,86.762,86.6718,86.721,16800.0
2013-09-10 13:10:00,105.71,105.73,105.57,105.65,14200.0,86.6964,86.7128,86.5816,86.6472,14200.0
2013-09-10 13:20:00,105.65,105.79,105.64,105.79,23100.0,86.6472,86.762,86.639,86.762,23100.0
2013-09-10 13:30:00,105.77,105.9,105.74,105.81,14200.0,86.7456,86.8522,86.721,86.7784,14200.0
2013-09-10 13:40:00,105.8,105.85,105.75,105.77,13100.0,86.7702,86.8112,86.7292,86.7456,13100.0
2013-09-10 13:50:00,105.78,105.85,105.77,105.79,11700.0,86.7538,86.8112,86.7456,86.762,11700.0
2013-09-10 14:00:00,105.8,105.87,105.78,105.83,16700.0,86.7702,86.8276,86.7538,86.7948,16700.0
2013-09-10 14:10:00,105.8,105.93,105.78,105.83,32300.0,86.7702,86.8768,86.7538,86.7948,32300.0
2013-09-10 14:20:00,105.85,105.95,105.8,105.88,40500.0,86.8112,86.8932,86.7702,86.8358,40500.0
2013-09-10 14:30:00,105.88,105.93,105.8,105.83,37700.0,86.8358,86.8768,86.7702,86.7948,37700.0
2013-09-10 14:40:00,105.81,106.0,105.81,106.0,23900.0,86.7784,86.9342,86.7784,86.9342,23900.0
2013-09-10 14:50:00,105.96,105.96,105.77,105.9,50200.0,86.9014,86.9014,86.7456,86.8522,50200.0
2013-09-10 15:00:00,105.92,106.0,105.88,105.91,26300.0,86.8686,86.9342,86.8358,86.8604,26300.0
2013-09-10 15:10:00,105.91,105.92,105.79,105.89,29200.0,86.8604,86.8686,86.762,86.844,29200.0
2013-09-10 15:20:00,105.9,105.98,105.84,105.9,38600.0,86.8522,86.9178,86.803,86.8522,38600.0
2013-09-10 15:30:00,105.9,105.92,105.8,105.83,44100.0,86.8522,86.8686,86.7702,86.7948,44100.0
2013-09-10 15:40:00,105.82,105.88,105.74,105.86,35000.0,86.7866,86.8358,86.721,86.8194,35000.0
2013-09-10 15:50:00,105.86,105.88,105.75,105.82,103000.0,86.8194,86.8358,86.7292,86.7866,103000.0
2013-09-11 09:30:00,105.46,105.81,104.78,105.15,84200.0,86.4914,86.7784,85.9337,86.2371,84200.0
2013-09-11 09:40:00,105.15,105.36,104.81,104.81,23000.0,86.2371,86.4094,85.9583,85.9583,23000.0
2013-09-11 09:50:00,104.83,104.92,104.56,104.6,16500.0,85.9747,86.0485,85.7532,85.7861,16500.0
2013-09-11 10:00:00,104.57,105.03,104.57,104.98,35500.0,85.7615,86.1387,85.7615,86.0977,35500.0
2013-09-11 10:10:00,105.0,105.01,104.5,104.53,35600.0,86.1141,86.1223,85.704,85.7286,35600.0
2013-09-11 10:20:00,104.53,104.56,104.24,104.27,48800.0,85.7286,85.7532,85.4908,85.5154,48800.0
2013-09-11 10:30:00,104.25,104.48,104.25,104.37,29200.0,85.499,85.6876,85.499,85.5974,29200.0
2013-09-11 10:40:00,104.41,104.53,104.39,104.49,28300.0,85.6302,85.7286,85.6138,85.6958,28300.0
2013-09-11 10:50:00,104.52,104.55,104.33,104.45,36500.0,85.7204,85.745,85.5646,85.663,36500.0
2013-09-11 11:00:00,104.46,104.64,104.4,104.64,18000.0,85.6712,85.8189,85.622,85.8189,18000.0
2013-09-11 11:10:00,104.64,104.75,104.46,104.48,19300.0,85.8189,85.9091,85.6712,85.6876,19300.0
2013-09-11 11:20:00,104.48,104.54,104.46,104.51,16500.0,85.6876,85.7368,85.6712,85.7122,16500.0
2013-09-11 11:30:00,104.5,104.94,104.49,104.92,23400.0,85.704,86.0649,85.6958,86.0485,23400.0
2013-09-11 11:40:00,104.88,104.89,104.74,104.8,17800.0,86.0157,86.0239,85.9009,85.9501,17800.0
2013-09-11 11:50:00,104.8,104.9,104.8,104.9,18300.0,85.9501,86.0321,85.9501,86.0321,18300.0
2013-09-11 12:00:00,104.89,104.93,104.81,104.81,17600.0,86.0239,86.0567,85.9583,85.9583,17600.0
2013-09-11 12:10:00,104.81,104.83,104.58,104.58,24700.0,85.9583,85.9747,85.7697,85.7697,24700.0
2013-09-11 12:20:00,104.58,104.77,104.58,104.69,45800.0,85.7697,85.9255,85.7697,85.8599,45800.0
2013-09-11 12:30:00,104.7,104.72,104.5,104.69,40500.0,85.8681,85.8845,85.704,85.8599,40500.0
2013-09-11 12:40:00,104.69,104.8,104.61,104.77,32800.0,85.8599,85.9501,85.7943,85.9255,32800.0
2013-09-11 12:50:00,104.77,105.0,104.76,104.98,20000.0,85.9255,86.1141,85.9173,86.0977,20000.0
2013-09-11 13:00:00,104.98,105.01,104.95,105.0,14800.0,86.0977,86.1223,86.0731,86.1141,14800.0
2013-09-11 13:10:00,105.0,105.03,104.99,104.99,15700.0,86.1141,86.1387,86.1059,86.1059,15700.0
2013-09-11 13:20:00,104.99,105.0,104.9,104.92,11200.0,86.1059,86.1141,86.0321,86.0485,11200.0
2013-09-11 13:30:00,104.95,105.0,104.93,105.0,24000.0,86.0731,86.1141,86.0567,86.1141,24000.0
2013-09-11 13:40:00,105.0,105.01,104.97,105.0,22000.0,86.1141,86.1223,86.0895,86.1141,22000.0
2013-09-11 13:50:00,104.99,105.02,104.97,104.98,11300.0,86.1059,86.1305,86.0895,86.0977,11300.0
2013-09-11 14:00:00,104.98,105.0,104.94,105.0,10500.0,86.0977,86.1141,86.0649,86.1141,10500.0
2013-09-11 14:10:00,105.0,105.02,104.94,105.01,10900.0,86.1141,86.1305,86.0649,86.1223,10900.0
2013-09-11 14:20:00,105.0,105.04,104.99,105.02,15100.0,86.1141,86.1469,86.1059,86.1305,15100.0
2013-09-11 14:30:00,105.0,105.03,104.93,104.93,14000.0,86.1141,86.1387,86.0567,86.0567,14000.0
2013-09-11 14:40:00,104.95,105.01,104.94,104.96,12900.0,86.0731,86.1223,86.0649,86.0813,12900.0
2013-09-11 14:50:00,104.96,104.98,104.91,104.98,11000.0,86.0813,86.0977,86.0403,86.0977,11000.0
2013-09-11 15:00:00,104.98,105.03,104.94,104.95,20000.0,86.0977,86.1387,86.0649,86.0731,20000.0
2013-09-11 15:10:00,104.96,105.0,104.93,104.99,22000.0,86.0813,86.1141,86.0567,86.1059,22000.0
2013-09-11 15:20:00,105.0,105.03,104.94,104.94,33400.0,86.1141,86.1387,86.0649,86.0649,33400.0
2013-09-11 15:30:00,104.94,105.01,104.93,105.01,24200.0,86.0649,86.1223,86.0567,86.1223,24200.0
2013-09-11 15:40:00,105.01,105.04,104.93,104.99,55600.0,86.1223,86.1469,86.0567,86.1059,55600.0
2013-09-11 15:50:00,104.98,105.0,104.95,105.0,151100.0,86.0977,86.1141,86.0731,86.1141,151100.0
2013-09-12 09:30:00,104.96,105.09,104.56,104.99,82800.0,86.0813,86.1879,85.7532,86.1059,82800.0
2013-09-12 09:40:00,104.94,105.08,104.89,104.9,48100.0,86.0649,86.1797,86.0239,86.0321,48100.0
2013-09-12 09:50:00,104.95,105.06,104.86,105.0,41200.0,86.0731,86.1633,85.9993,86.1141,41200.0
2013-09-12 10:00:00,105.0,105.03,104.84,105.0,23100.0,86.1141,86.1387,85.9829,86.1141,23100.0
2013-09-12 10:10:00,105.0,105.0,104.75,104.78,13100.0,86.1141,86.1141,85.9091,85.9337,13100.0
2013-09-12 10:20:00,104.79,105.07,104.79,104.91,10900.0,85.9419,86.1715,85.9419,86.0403,10900.0
2013-09-12 10:30:00,104.99,105.01,104.9,104.9,11300.0,86.1059,86.1223,86.0321,86.0321,11300.0
2013-09-12 10:40:00,104.92,105.01,104.91,104.95,15000.0,86.0485,86.1223,86.0403,86.0731,15000.0
2013-09-12 10:50:00,104.93,105.01,104.72,104.76,11100.0,86.0567,86.1223,85.8845,85.9173,11100.0
2013-09-12 11:00:00,104.76,104.96,104.73,104.79,41300.0,85.9173,86.0813,85.8927,85.9419,41300.0
2013-09-12 11:10:00,104.76,104.76,104.49,104.55,13100.0,85.9173,85.9173,85.6958,85.745,13100.0
2013-09-12 11:20:00,104.58,104.78,104.52,104.78,10500.0,85.7697,85.9337,85.7204,85.9337,10500.0
2013-09-12 11:30:00,104.8,104.85,104.5,104.5,15800.0,85.9501,85.9911,85.704,85.704,15800.0
2013-09-12 11:40:00,104.51,104.7,104.51,104.65,8800.0,85.7122,85.8681,85.7122,85.8271,8800.0
2013-09-12 11:50:00,104.65,104.81,104.56,104.76,15200.0,85.8271,85.9583,85.7532,85.9173,15200.0
2013-09-12 12:00:00,104.74,104.74,104.6,104.63,34900.0,85.9009,85.9009,85.7861,85.8107,34900.0
2013-09-12 12:10:00,104.63,104.69,104.46,104.5,8000.0,85.8107,85.8599,85.6712,85.704,8000.0
2013-09-12 12:20:00,104.49,104.49,104.31,104.37,9000.0,85.6958,85.6958,85.5482,85.5974,9000.0
2013-09-12 12:30:00,104.4,104.56,104.35,104.55,18300.0,85.622,85.7532,85.581,85.745,18300.0
2013-09-12 12:40:00,104.54,104.65,104.49,104.63,29400.0,85.7368,85.8271,85.6958,85.8107,29400.0
2013-09-12 12:50:00,104.65,104.78,104.65,104.77,7400.0,85.8271,85.9337,85.8271,85.9255,7400.0
2013-09-12 13:00:00,104.77,104.92,104.77,104.92,4700.0,85.9255,86.0485,85.9255,86.0485,4700.0
2013-09-12 13:10:00,104.93,104.99,104.89,104.97,16100.0,86.0567,86.1059,86.0239,86.0895,16100.0
2013-09-12 13:20:00,104.97,105.0,104.9,104.96,21600.0,86.0895,86.1141,86.0321,86.0813,21600.0
2013-09-12 13:30:00,104.95,105.0,104.91,105.0,9500.0,86.0731,86.1141,86.0403,86.1141,9500.0
2013-09-12 13:40:00,104.97,104.99,104.82,104.88,12700.0,86.0895,86.1059,85.9665,86.0157,12700.0
2013-09-12 13:50:00,104.88,104.91,104.75,104.75,6600.0,86.0157,86.0403,85.9091,85.9091,6600.0
2013-09-12 14:00:00,104.76,104.86,104.75,104.83,11500.0,85.9173,85.9993,85.9091,85.9747,11500.0
2013-09-12 14:10:00,104.84,104.95,104.8,104.87,32200.0,85.9829,86.0731,85.9501,86.0075,32200.0
2013-09-12 14:20:00,104.87,104.87,104.77,104.79,10800.0,86.0075,86.0075,85.9255,85.9419,10800.0
2013-09-12 14:30:00,104.78,104.78,104.61,104.64,15100.0,85.9337,85.9337,85.7943,85.8189,15100.0
2013-09-12 14:40:00,104.63,104.8,104.6,104.8,8500.0,85.8107,85.9501,85.7861,85.9501,8500.0
2013-09-12 14:50:00,104.81,104.82,104.7,104.79,14800.0,85.9583,85.9665,85.8681,85.9419,14800.0
2013-09-12 15:00:00,104.78,104.78,104.64,104.66,13400.0,85.9337,85.9337,85.8189,85.8353,13400.0
2013-09-12 15:10:00,104.64,104.67,104.48,104.57,16700.0,85.8189,85.8435,85.6876,85.7615,16700.0
2013-09-12 15:20:00,104.56,104.58,104.51,104.55,20100.0,85.7532,85.7697,85.7122,85.745,20100.0
2013-09-12 15:30:00,104.55,104.62,104.5,104.55,39600.0,85.745,85.8025,85.704,85.745,39600.0
2013-09-12 15:40:00,104.56,104.56,104.39,104.47,37500.0,85.7532,85.7532,85.6138,85.6794,37500.0
2013-09-12 15:50:00,104.47,104.53,104.4,104.53,73700.0,85.6794,85.7286,85.622,85.7286,73700.0
2013-09-13 09:30:00,104.67,104.98,104.39,104.42,44000.0,85.8435,86.0977,85.6138,85.6384,44000.0
2013-09-13 09:40:00,104.52,104.57,104.14,104.38,24400.0,85.7204,85.7615,85.4088,85.6056,24400.0
2013-09-13 09:50:00,104.36,104.41,104.05,104.24,8500.0,85.5892,85.6302,85.335,85.4908,8500.0
2013-09-13 10:00:00,104.29,104.3,103.84,103.88,15100.0,85.5318,85.54,85.1628,85.1956,15100.0
2013-09-13 10:10:00,103.83,104.0,103.75,103.75,21400.0,85.1546,85.294,85.0889,85.0889,21400.0
2013-09-13 10:20:00,103.76,103.89,103.72,103.89,13000.0,85.0971,85.2038,85.0643,85.2038,13000.0
2013-09-13 10:30:00,103.82,103.84,103.73,103.76,10100.0,85.1463,85.1628,85.0725,85.0971,10100.0
2013-09-13 10:40:00,103.8,103.98,103.74,103.81,16400.0,85.1299,85.2776,85.0807,85.1381,16400.0
2013-09-13 10:50:00,103.78,103.96,103.78,103.91,3500.0,85.1135,85.2612,85.1135,85.2202,3500.0
2013-09-13 11:00:00,103.9,104.01,103.82,104.01,3200.0,85.212,85.3022,85.1463,85.3022,3200.0
2013-09-13 11:10:00,103.99,104.07,103.97,104.07,4500.0,85.2858,85.3514,85.2694,85.3514,4500.0
2013-09-13 11:20:00,104.05,104.16,104.0,104.06,6400.0,85.335,85.4252,85.294,85.3432,6400.0
2013-09-13 11:30:00,104.04,104.07,104.0,104.01,3600.0,85.3268,85.3514,85.294,85.3022,3600.0
2013-09-13 11:40:00,104.0,104.09,103.89,104.0,23200.0,85.294,85.3678,85.2038,85.294,23200.0
2013-09-13 11:50:00,103.98,104.05,103.97,103.97,10100.0,85.2776,85.335,85.2694,85.2694,10100.0
2013-09-13 12:00:00,103.99,104.06,103.92,104.0,15700.0,85.2858,85.3432,85.2284,85.294,15700.0
2013-09-13 12:10:00,103.99,104.0,103.96,104.0,7900.0,85.2858,85.294,85.2612,85.294,7900.0
2013-09-13 12:20:00,104.0,104.03,103.89,103.89,8700.0,85.294,85.3186,85.2038,85.2038,8700.0
2013-09-13 12:30:00,103.91,104.01,103.87,103.95,5900.0,85.2202,85.3022,85.1874,85.253,5900.0
2013-09-13 12:40:00,103.95,104.0,103.88,103.99,3800.0,85.253,85.294,85.1956,85.2858,3800.0
2013-09-13 12:50:00,103.95,103.95,103.83,103.84,6700.0,85.253,85.253,85.1546,85.1628,6700.0
2013-09-13 13:00:00,103.84,104.11,103.84,104.05,7300.0,85.1628,85.3842,85.1628,85.335,7300.0
2013-09-13 13:10:00,104.06,104.08,103.96,103.99,6800.0,85.3432,85.3596,85.2612,85.2858,6800.0
2013-09-13 13:20:00,103.97,104.0,103.94,104.0,5900.0,85.2694,85.294,85.2448,85.294,5900.0
2013-09-13 13:30:00,104.0,104.03,103.96,103.99,8000.0,85.294,85.3186,85.2612,85.2858,8000.0
2013-09-13 13:40:00,104.0,104.04,103.95,104.04,6700.0,85.294,85.3268,85.253,85.3268,6700.0
2013-09-13 13:50:00,104.04,104.04,103.96,103.99,6100.0,85.3268,85.3268,85.2612,85.2858,6100.0
2013-09-13 14:00:00,104.05,104.11,103.94,103.97,13100.0,85.335,85.3842,85.2448,85.2694,13100.0
2013-09-13 14:10:00,104.0,104.07,103.95,104.02,6800.0,85.294,85.3514,85.253,85.3104,6800.0
2013-09-13 14:20:00,104.02,104.08,103.97,103.98,15300.0,85.3104,85.3596,85.2694,85.2776,15300.0
2013-09-13 14:30:00,104.0,104.02,103.92,103.95,10000.0,85.294,85.3104,85.2284,85.253,10000.0
2013-09-13 14:40:00,103.95,104.04,103.93,104.03,4500.0,85.253,85.3268,85.2366,85.3186,4500.0
2013-09-13 14:50:00,104.04,104.1,103.98,104.09,17400.0,85.3268,85.376,85.2776,85.3678,17400.0
2013-09-13 15:00:00,104.09,104.09,103.97,103.97,17300.0,85.3678,85.3678,85.2694,85.2694,17300.0
2013-09-13 15:10:00,104.0,104.15,103.97,104.04,26600.0,85.294,85.417,85.2694,85.3268,26600.0
2013-09-13 15:20:00,104.04,104.09,103.96,104.01,22900.0,85.3268,85.3678,85.2612,85.3022,22900.0
2013-09-13 15:30:00,104.01,104.11,104.01,104.09,19800.0,85.3022,85.3842,85.3022,85.3678,19800.0
2013-09-13 15:40:00,104.09,104.28,104.09,104.24,39200.0,85.3678,85.5236,85.3678,85.4908,39200.0
2013-09-13 15:50:00,104.23,104.35,104.14,104.34,65800.0,85.4826,85.581,85.4088,85.5728,65800.0
2013-09-16 09:30:00,105.11,105.78,105.11,105.3,72000.0,86.2043,86.7538,86.2043,86.3601,72000.0
2013-09-16 09:40:00,105.39,105.6,105.28,105.5,44600.0,86.434,86.6062,86.3437,86.5242,44600.0
2013-09-16 09:50:00,105.58,105.66,105.21,105.29,61400.0,86.5898,86.6554,86.2863,86.3519,61400.0
2013-09-16 10:00:00,105.27,105.37,104.83,105.29,57000.0,86.3355,86.4176,85.9747,86.3519,57000.0
2013-09-16 10:10:00,105.26,105.33,104.92,105.16,58500.0,86.3273,86.3848,86.0485,86.2453,58500.0
2013-09-16 10:20:00,105.16,105.19,104.97,104.99,68600.0,86.2453,86.2699,86.0895,86.1059,68600.0
2013-09-16 10:30:00,105.0,105.03,104.86,104.89,45100.0,86.1141,86.1387,85.9993,86.0239,45100.0
2013-09-16 10:40:00,104.89,104.99,104.74,104.85,13900.0,86.0239,86.1059,85.9009,85.9911,13900.0
2013-09-16 10:50:00,104.86,104.99,104.78,104.81,17800.0,85.9993,86.1059,85.9337,85.9583,17800.0
2013-09-16 11:00:00,104.91,104.94,104.71,104.84,13700.0,86.0403,86.0649,85.8763,85.9829,13700.0
2013-09-16 11:10:00,104.84,104.94,104.79,104.83,8500.0,85.9829,86.0649,85.9419,85.9747,8500.0
2013-09-16 11:20:00,104.85,105.0,104.66,104.93,30300.0,85.9911,86.1141,85.8353,86.0567,30300.0
2013-09-16 11:30:00,104.97,105.07,104.9,105.0,8300.0,86.0895,86.1715,86.0321,86.1141,8300.0
2013-09-16 11:40:00,105.0,105.02,104.81,104.83,23800.0,86.1141,86.1305,85.9583,85.9747,23800.0
2013-09-16 11:50:00,104.84,105.0,104.79,105.0,9900.0,85.9829,86.1141,85.9419,86.1141,9900.0
2013-09-16 12:00:00,105.0,105.03,104.84,105.0,13100.0,86.1141,86.1387,85.9829,86.1141,13100.0
2013-09-16 12:10:00,105.0,105.03,104.95,105.0,9400.0,86.1141,86.1387,86.0731,86.1141,9400.0
2013-09-16 12:20:00,104.99,105.02,104.94,105.0,7800.0,86.1059,86.1305,86.0649,86.1141,7800.0
2013-09-16 12:30:00,105.0,105.08,104.96,105.02,11100.0,86.1141,86.1797,86.0813,86.1305,11100.0
2013-09-16 12:40:00,105.02,105.05,104.97,105.04,6400.0,86.1305,86.1551,86.0895,86.1469,6400.0
2013-09-16 12:50:00,105.03,105.03,104.92,105.0,15400.0,86.1387,86.1387,86.0485,86.1141,15400.0
2013-09-16 13:00:00,105.0,105.04,104.93,104.93,7700.0,86.1141,86.1469,86.0567,86.0567,7700.0
2013-09-16 13:10:00,104.97,105.01,104.94,104.98,10800.0,86.0895,86.1223,86.0649,86.0977,10800.0
2013-09-16 13:20:00,104.96,105.0,104.88,104.96,8900.0,86.0813,86.1141,86.0157,86.0813,8900.0
2013-09-16 13:30:00,104.98,105.0,104.89,104.92,4500.0,86.0977,86.1141,86.0239,86.0485,4500.0
2013-09-16 13:40:00,104.95,104.97,104.75,104.85,8600.0,86.0731,86.0895,85.9091,85.9911,8600.0
2013-09-16 13:50:00,104.88,104.97,104.86,104.97,7900.0,86.0157,86.0895,85.9993,86.0895,7900.0
2013-09-16 14:00:00,104.99,105.0,104.89,104.89,8700.0,86.1059,86.1141,86.0239,86.0239,8700.0
2013-09-16 14:10:00,104.87,105.01,104.85,104.99,7400.0,86.0075,86.1223,85.9911,86.1059,7400.0
2013-09-16 14:20:00,104.96,105.01,104.93,104.94,6700.0,86.0813,86.1223,86.0567,86.0649,6700.0
2013-09-16 14:30:00,104.9,104.96,104.79,104.85,13500.0,86.0321,86.0813,85.9419,85.9911,13500.0
2013-09-16 14:40:00,104.85,104.99,104.78,104.95,7200.0,85.9911,86.1059,85.9337,86.0731,7200.0
2013-09-16 14:50:00,104.93,104.99,104.9,104.92,7300.0,86.0567,86.1059,86.0321,86.0485,7300.0
2013-09-16 15:00:00,104.93,105.06,104.91,105.06,21300.0,86.0567,86.1633,86.0403,86.1633,21300.0
2013-09-16 15:10:00,105.06,105.11,105.0,105.01,26000.0,86.1633,86.2043,86.1141,86.1223,26000.0
2013-09-16 15:20:00,105.01,105.02,104.94,104.95,20600.0,86.1223,86.1305,86.0649,86.0731,20600.0
2013-09-16 15:30:00,104.95,105.02,104.87,104.96,24000.0,86.0731,86.1305,86.0075,86.0813,24000.0
2013-09-16 15:40:00,104.97,105.01,104.86,104.93,34100.0,86.0895,86.1223,85.9993,86.0567,34100.0
2013-09-16 15:50:00,104.94,105.01,104.93,104.99,57800.0,86.0649,86.1223,86.0567,86.1059,57800.0
2013-09-17 09:30:00,104.97,105.05,104.61,104.61,30400.0,86.0895,86.1551,85.7943,85.7943,30400.0
2013-09-17 09:40:00,104.73,104.91,104.73,104.79,8900.0,85.8927,86.0403,85.8927,85.9419,8900.0
2013-09-17 09:50:00,104.87,105.05,104.84,104.9,11400.0,86.0075,86.1551,85.9829,86.0321,11400.0
2013-09-17 10:00:00,104.95,105.29,104.94,105.29,6800.0,86.0731,86.3519,86.0649,86.3519,6800.0
2013-09-17 10:10:00,105.26,105.5,105.23,105.37,6200.0,86.3273,86.5242,86.3027,86.4176,6200.0
2013-09-17 10:20:00,105.45,105.51,105.29,105.34,10000.0,86.4832,86.5324,86.3519,86.393,10000.0
2013-09-17 10:30:00,105.34,105.47,105.3,105.32,7000.0,86.393,86.4996,86.3601,86.3766,7000.0
2013-09-17 10:40:00,105.25,105.33,105.09,105.1,10700.0,86.3191,86.3848,86.1879,86.1961,10700.0
2013-09-17 10:50:00,105.09,105.24,105.05,105.2,8100.0,86.1879,86.3109,86.1551,86.2781,8100.0
2013-09-17 11:00:00,105.21,105.21,105.07,105.07,7300.0,86.2863,86.2863,86.1715,86.1715,7300.0
2013-09-17 11:10:00,105.09,105.09,104.97,105.01,11100.0,86.1879,86.1879,86.0895,86.1223,11100.0
2013-09-17 11:20:00,105.01,105.04,104.94,104.98,15400.0,86.1223,86.1469,86.0649,86.0977,15400.0
2013-09-17 11:30:00,104.98,105.01,104.84,104.98,9800.0,86.0977,86.1223,85.9829,86.0977,9800.0
2013-09-17 11:40:00,104.97,105.0,104.95,104.95,3500.0,86.0895,86.1141,86.0731,86.0731,3500.0
2013-09-17 11:50:00,104.96,105.01,104.93,104.99,5700.0,86.0813,86.1223,86.0567,86.1059,5700.0
2013-09-17 12:00:00,105.0,105.09,104.96,105.0,13900.0,86.1141,86.1879,86.0813,86.1141,13900.0
2013-09-17 12:10:00,104.98,105.01,104.97,105.01,4100.0,86.0977,86.1223,86.0895,86.1223,4100.0
2013-09-17 12:20:00,104.98,105.02,104.97,104.97,2700.0,86.0977,86.1305,86.0895,86.0895,2700.0
2013-09-17 12:30:00,104.98,105.09,104.98,105.08,5100.0,86.0977,86.1879,86.0977,86.1797,5100.0
2013-09-17 12:40:00,105.09,105.28,105.09,105.27,6300.0,86.1879,86.3437,86.1879,86.3355,6300.0
2013-09-17 12:50:00,105.26,105.4,105.26,105.39,6900.0,86.3273,86.4422,86.3273,86.434,6900.0
2013-09-17 13:00:00,105.38,105.41,105.28,105.3,7200.0,86.4258,86.4504,86.3437,86.3601,7200.0
2013-09-17 13:10:00,105.3,105.31,105.17,105.21,10600.0,86.3601,86.3684,86.2535,86.2863,10600.0
2013-09-17 13:20:00,105.21,105.3,105.19,105.25,5600.0,86.2863,86.3601,86.2699,86.3191,5600.0
2013-09-17 13:30:00,105.26,105.33,105.2,105.24,5300.0,86.3273,86.3848,86.2781,86.3109,5300.0
2013-09-17 13:40:00,105.27,105.27,105.15,105.16,8000.0,86.3355,86.3355,86.2371,86.2453,8000.0
2013-09-17 13:50:00,105.15,105.34,105.15,105.33,12000.0,86.2371,86.393,86.2371,86.3848,12000.0
2013-09-17 14:00:00,105.31,105.38,105.3,105.34,6900.0,86.3684,86.4258,86.3601,86.393,6900.0
2013-09-17 14:10:00,105.35,105.39,105.32,105.35,7300.0,86.4012,86.434,86.3766,86.4012,7300.0
2013-09-17 14:20:00,105.38,105.42,105.27,105.4,9800.0,86.4258,86.4586,86.3355,86.4422,9800.0
2013-09-17 14:30:00,105.37,105.52,105.37,105.52,11000.0,86.4176,86.5406,86.4176,86.5406,11000.0
2013-09-17 14:40:00,105.52,105.53,105.41,105.43,23600.0,86.5406,86.5488,86.4504,86.4668,23600.0
2013-09-17 14:50:00,105.43,105.43,105.31,105.34,11700.0,86.4668,86.4668,86.3684,86.393,11700.0
2013-09-17 15:00:00,105.32,105.35,105.29,105.31,13500.0,86.3766,86.4012,86.3519,86.3684,13500.0
2013-09-17 15:10:00,105.3,105.4,105.29,105.38,18600.0,86.3601,86.4422,86.3519,86.4258,18600.0
2013-09-17 15:20:00,105.38,105.39,105.26,105.28,26900.0,86.4258,86.434,86.3273,86.3437,26900.0
2013-09-17 15:30:00,105.26,105.28,105.16,105.18,30100.0,86.3273,86.3437,86.2453,86.2617,30100.0
2013-09-17 15:40:00,105.18,105.22,105.17,105.2,41400.0,86.2617,86.2945,86.2535,86.2781,41400.0
2013-09-17 15:50:00,105.22,105.23,105.15,105.2,71100.0,86.2945,86.3027,86.2371,86.2781,71100.0
2013-09-18 09:30:00,105.39,105.52,105.22,105.28,42400.0,86.434,86.5406,86.2945,86.3437,42400.0
2013-09-18 09:40:00,105.28,105.52,105.21,105.39,12100.0,86.3437,86.5406,86.2863,86.434,12100.0
2013-09-18 09:50:00,105.46,105.71,105.23,105.23,18800.0,86.4914,86.6964,86.3027,86.3027,18800.0
2013-09-18 10:00:00,105.31,105.34,105.22,105.29,6800.0,86.3684,86.393,86.2945,86.3519,6800.0
2013-09-18 10:10:00,105.29,105.29,105.23,105.24,4300.0,86.3519,86.3519,86.3027,86.3109,4300.0
2013-09-18 10:20:00,105.29,105.29,104.95,104.95,56800.0,86.3519,86.3519,86.0731,86.0731,56800.0
2013-09-18 10:30:00,104.94,105.14,104.91,105.14,3300.0,86.0649,86.2289,86.0403,86.2289,3300.0
2013-09-18 10:40:00,105.14,105.19,104.95,104.95,3000.0,86.2289,86.2699,86.0731,86.0731,3000.0
2013-09-18 10:50:00,104.98,105.2,104.98,105.15,5000.0,86.0977,86.2781,86.0977,86.2371,5000.0
2013-09-18 11:00:00,105.18,105.18,105.08,105.14,9400.0,86.2617,86.2617,86.1797,86.2289,9400.0
2013-09-18 11:10:00,105.14,105.16,104.93,104.93,9700.0,86.2289,86.2453,86.0567,86.0567,9700.0
2013-09-18 11:20:00,104.92,105.06,104.89,105.03,4900.0,86.0485,86.1633,86.0239,86.1387,4900.0
2013-09-18 11:30:00,105.08,105.08,104.95,105.0,6200.0,86.1797,86.1797,86.0731,86.1141,6200.0
2013-09-18 11:40:00,105.01,105.07,104.94,105.07,5400.0,86.1223,86.1715,86.0649,86.1715,5400.0
2013-09-18 11:50:00,105.07,105.15,105.04,105.04,17300.0,86.1715,86.2371,86.1469,86.1469,17300.0
2013-09-18 12:00:00,105.01,105.12,105.01,105.1,58700.0,86.1223,86.2125,86.1223,86.1961,58700.0
2013-09-18 12:10:00,105.13,105.16,105.04,105.09,9800.0,86.2207,86.2453,86.1469,86.1879,9800.0
2013-09-18 12:20:00,105.1,105.19,105.1,105.13,6100.0,86.1961,86.2699,86.1961,86.2207,6100.0
2013-09-18 12:30:00,105.13,105.23,105.12,105.23,6600.0,86.2207,86.3027,86.2125,86.3027,6600.0
2013-09-18 12:40:00,105.2,105.27,105.19,105.24,3200.0,86.2781,86.3355,86.2699,86.3109,3200.0
2013-09-18 12:50:00,105.2,105.34,105.17,105.34,5900.0,86.2781,86.393,86.2535,86.393,5900.0
2013-09-18 13:00:00,105.34,105.34,105.2,105.23,12000.0,86.393,86.393,86.2781,86.3027,12000.0
2013-09-18 13:10:00,105.25,105.32,105.25,105.31,4800.0,86.3191,86.3766,86.3191,86.3684,4800.0
2013-09-18 13:20:00,105.29,105.39,105.28,105.39,5700.0,86.3519,86.434,86.3437,86.434,5700.0
2013-09-18 13:30:00,105.33,105.36,105.27,105.31,8700.0,86.3848,86.4094,86.3355,86.3684,8700.0
2013-09-18 13:40:00,105.3,105.42,105.3,105.42,3300.0,86.3601,86.4586,86.3601,86.4586,3300.0
2013-09-18 13:50:00,105.45,105.54,105.43,105.5,5500.0,86.4832,86.557,86.4668,86.5242,5500.0
2013-09-18 14:00:00,105.51,106.74,105.51,106.65,52500.0,86.5324,87.5411,86.5324,87.4673,52500.0
2013-09-18 14:10:00,106.68,107.02,106.65,106.79,23500.0,87.4919,87.7708,87.4673,87.5821,23500.0
2013-09-18 14:20:00,106.79,107.15,106.76,106.89,18500.0,87.5821,87.8774,87.5575,87.6642,18500.0
2013-09-18 14:30:00,106.85,107.01,106.85,106.97,15100.0,87.6314,87.7626,87.6314,87.7298,15100.0
2013-09-18 14:40:00,106.96,107.23,106.92,107.2,10400.0,87.7216,87.943,87.6888,87.9184,10400.0
2013-09-18 14:50:00,107.19,107.46,107.17,107.46,18300.0,87.9102,88.1316,87.8938,88.1316,18300.0
2013-09-18 15:00:00,107.46,107.57,107.41,107.55,23200.0,88.1316,88.2219,88.0906,88.2055,23200.0
2013-09-18 15:10:00,107.58,107.61,107.37,107.41,33300.0,88.2301,88.2547,88.0578,88.0906,33300.0
2013-09-18 15:20:00,107.4,107.49,107.32,107.37,23400.0,88.0824,88.1562,88.0168,88.0578,23400.0
2013-09-18 15:30:00,107.39,107.54,107.36,107.54,26700.0,88.0742,88.1972,88.0496,88.1972,26700.0
2013-09-18 15:40:00,107.5,107.65,107.49,107.61,69700.0,88.1644,88.2875,88.1562,88.2547,69700.0
2013-09-18 15:50:00,107.61,107.62,107.37,107.55,112700.0,88.2547,88.2629,88.0578,88.2055,112700.0
2013-09-19 09:30:00,107.77,108.04,107.59,107.99,69700.0,88.3859,88.6073,88.2383,88.5663,69700.0
2013-09-19 09:40:00,107.99,108.58,107.94,108.56,30200.0,88.5663,89.0502,88.5253,89.0338,30200.0
2013-09-19 09:50:00,108.56,108.6,108.44,108.6,22100.0,89.0338,89.0666,88.9354,89.0666,22100.0
2013-09-19 10:00:00,108.62,108.96,108.34,108.69,64400.0,89.083,89.3618,88.8534,89.1404,64400.0
2013-09-19 10:10:00,108.65,108.74,108.35,108.4,11300.0,89.1076,89.1814,88.8616,88.9026,11300.0
2013-09-19 10:20:00,108.42,108.67,108.42,108.61,10700.0,88.919,89.124,88.919,89.0748,10700.0
2013-09-19 10:30:00,108.61,108.66,108.38,108.59,6900.0,89.0748,89.1158,88.8862,89.0584,6900.0
2013-09-19 10:40:00,108.56,108.65,108.22,108.3,16700.0,89.0338,89.1076,88.7549,88.8206,16700.0
2013-09-19 10:50:00,108.28,108.47,108.22,108.47,33400.0,88.8041,88.96,88.7549,88.96,33400.0
2013-09-19 11:00:00,108.47,108.55,108.35,108.35,9200.0,88.96,89.0256,88.8616,88.8616,9200.0
2013-09-19 11:10:00,108.35,108.45,108.35,108.44,12300.0,88.8616,88.9436,88.8616,88.9354,12300.0
2013-09-19 11:20:00,108.44,108.45,108.3,108.37,14700.0,88.9354,88.9436,88.8206,88.878,14700.0
2013-09-19 11:30:00,108.39,108.42,108.14,108.2,14300.0,88.8944,88.919,88.6893,88.7385,14300.0
2013-09-19 11:40:00,108.19,108.27,108.15,108.21,18000.0,88.7303,88.7959,88.6975,88.7467,18000.0
2013-09-19 11:50:00,108.21,108.21,107.83,107.94,8100.0,88.7467,88.7467,88.4351,88.5253,8100.0
2013-09-19 12:00:00,107.95,108.01,107.9,107.98,9400.0,88.5335,88.5827,88.4925,88.5581,9400.0
2013-09-19 12:10:00,107.96,107.96,107.89,107.9,2600.0,88.5417,88.5417,88.4843,88.4925,2600.0
2013-09-19 12:20:00,107.91,108.0,107.91,108.0,1900.0,88.5007,88.5745,88.5007,88.5745,1900.0
2013-09-19 12:30:00,107.99,108.0,107.88,107.89,8500.0,88.5663,88.5745,88.4761,88.4843,8500.0
2013-09-19 12:40:00,107.94,107.96,107.9,107.9,1400.0,88.5253,88.5417,88.4925,88.4925,1400.0
2013-09-19 12:50:00,107.9,107.9,107.83,107.83,5100.0,88.4925,88.4925,88.4351,88.4351,5100.0
2013-09-19 13:00:00,107.82,107.89,107.73,107.81,64000.0,88.4269,88.4843,88.3531,88.4187,64000.0
2013-09-19 13:10:00,107.82,107.91,107.82,107.9,3400.0,88.4269,88.5007,88.4269,88.4925,3400.0
2013-09-19 13:20:00,107.87,107.94,107.79,107.86,5500.0,88.4679,88.5253,88.4023,88.4597,5500.0
2013-09-19 13:30:00,107.85,107.86,107.7,107.83,3800.0,88.4515,88.4597,88.3285,88.4351,3800.0
2013-09-19 13:40:00,107.85,107.87,107.77,107.82,2300.0,88.4515,88.4679,88.3859,88.4269,2300.0
2013-09-19 13:50:00,107.77,107.86,107.73,107.84,6200.0,88.3859,88.4597,88.3531,88.4433,6200.0
2013-09-19 14:00:00,107.83,107.95,107.83,107.91,2500.0,88.4351,88.5335,88.4351,88.5007,2500.0
2013-09-19 14:10:00,107.93,108.1,107.93,108.1,6700.0,88.5171,88.6565,88.5171,88.6565,6700.0
2013-09-19 14:20:00,108.11,108.11,108.01,108.04,2200.0,88.6647,88.6647,88.5827,88.6073,2200.0
2013-09-19 14:30:00,108.01,108.03,107.91,108.0,4200.0,88.5827,88.5991,88.5007,88.5745,4200.0
2013-09-19 14:40:00,108.01,108.12,107.98,108.1,5700.0,88.5827,88.6729,88.5581,88.6565,5700.0
2013-09-19 14:50:00,108.07,108.07,108.04,108.04,3000.0,88.6319,88.6319,88.6073,88.6073,3000.0
2013-09-19 15:00:00,108.08,108.15,108.07,108.08,3700.0,88.6401,88.6975,88.6319,88.6401,3700.0
2013-09-19 15:10:00,108.03,108.24,108.0,108.21,16500.0,88.5991,88.7713,88.5745,88.7467,16500.0
2013-09-19 15:20:00,108.21,108.25,108.14,108.19,26200.0,88.7467,88.7795,88.6893,88.7303,26200.0
2013-09-19 15:30:00,108.17,108.2,108.03,108.12,16200.0,88.7139,88.7385,88.5991,88.6729,16200.0
2013-09-19 15:40:00,108.12,108.19,108.09,108.15,48400.0,88.6729,88.7303,88.6483,88.6975,48400.0
2013-09-19 15:50:00,108.16,108.18,108.07,108.17,69400.0,88.7057,88.7221,88.6319,88.7139,69400.0
2013-09-20 09:30:00,108.68,108.84,108.25,108.66,165600.0,89.1322,89.2634,88.7795,89.1158,165600.0
2013-09-20 09:40:00,108.62,108.66,107.99,108.15,39000.0,89.083,89.1158,88.5663,88.6975,39000.0
2013-09-20 09:50:00,108.16,108.17,107.8,108.0,15200.0,88.7057,88.7139,88.4105,88.5745,15200.0
2013-09-20 10:00:00,107.95,108.1,107.9,108.09,11200.0,88.5335,88.6565,88.4925,88.6483,11200.0
2013-09-20 10:10:00,108.1,108.16,107.93,108.1,10600.0,88.6565,88.7057,88.5171,88.6565,10600.0
2013-09-20 10:20:00,108.06,108.16,108.06,108.09,3700.0,88.6237,88.7057,88.6237,88.6483,3700.0
2013-09-20 10:30:00,108.07,108.24,108.07,108.12,8100.0,88.6319,88.7713,88.6319,88.6729,8100.0
2013-09-20 10:40:00,108.13,108.31,108.13,108.28,3600.0,88.6811,88.8288,88.6811,88.8041,3600.0
2013-09-20 10:50:00,108.36,108.38,108.18,108.28,4600.0,88.8698,88.8862,88.7221,88.8041,4600.0
2013-09-20 11:00:00,108.28,108.36,108.23,108.35,2700.0,88.8041,88.8698,88.7631,88.8616,2700.0
2013-09-20 11:10:00,108.33,108.33,108.07,108.21,4200.0,88.8452,88.8452,88.6319,88.7467,4200.0
2013-09-20 11:20:00,108.15,108.18,107.98,108.02,10900.0,88.6975,88.7221,88.5581,88.5909,10900.0
2013-09-20 11:30:00,108.07,108.23,107.99,108.21,9700.0,88.6319,88.7631,88.5663,88.7467,9700.0
2013-09-20 11:40:00,108.2,108.26,108.15,108.25,13300.0,88.7385,88.7877,88.6975,88.7795,13300.0
2013-09-20 11:50:00,108.25,108.32,108.08,108.08,14200.0,88.7795,88.837,88.6401,88.6401,14200.0
2013-09-20 12:00:00,108.07,108.07,107.88,107.89,17600.0,88.6319,88.6319,88.4761,88.4843,17600.0
2013-09-20 12:10:00,107.88,107.91,107.84,107.84,5000.0,88.4761,88.5007,88.4433,88.4433,5000.0
2013-09-20 12:20:00,107.85,107.89,107.79,107.81,4600.0,88.4515,88.4843,88.4023,88.4187,4600.0
2013-09-20 12:30:00,107.84,107.84,107.59,107.68,9700.0,88.4433,88.4433,88.2383,88.3121,9700.0
2013-09-20 12:40:00,107.64,107.79,107.59,107.72,4200.0,88.2793,88.4023,88.2383,88.3449,4200.0
2013-09-20 12:50:00,107.73,108.06,107.72,108.0,23400.0,88.3531,88.6237,88.3449,88.5745,23400.0
2013-09-20 13:00:00,108.01,108.01,107.8,107.84,1900.0,88.5827,88.5827,88.4105,88.4433,1900.0
2013-09-20 13:10:00,107.75,107.8,107.7,107.77,18500.0,88.3695,88.4105,88.3285,88.3859,18500.0
2013-09-20 13:20:00,107.78,107.89,107.78,107.87,8400.0,88.3941,88.4843,88.3941,88.4679,8400.0
2013-09-20 13:30:00,107.88,107.94,107.84,107.86,6000.0,88.4761,88.5253,88.4433,88.4597,6000.0
2013-09-20 13:40:00,107.75,107.75,107.67,107.69,3300.0,88.3695,88.3695,88.3039,88.3203,3300.0
2013-09-20 13:50:00,107.67,107.7,107.53,107.53,3100.0,88.3039,88.3285,88.189,88.189,3100.0
2013-09-20 14:00:00,107.47,107.58,107.35,107.56,18200.0,88.1398,88.2301,88.0414,88.2137,18200.0
2013-09-20 14:10:00,107.52,107.69,107.51,107.67,5400.0,88.1808,88.3203,88.1726,88.3039,5400.0
2013-09-20 14:20:00,107.67,107.91,107.65,107.84,11100.0,88.3039,88.5007,88.2875,88.4433,11100.0
2013-09-20 14:30:00,107.84,107.95,107.83,107.86,15500.0,88.4433,88.5335,88.4351,88.4597,15500.0
2013-09-20 14:40:00,107.86,107.98,107.85,107.94,15800.0,88.4597,88.5581,88.4515,88.5253,15800.0
2013-09-20 14:50:00,107.94,107.96,107.87,107.9,6600.0,88.5253,88.5417,88.4679,88.4925,6600.0
2013-09-20 15:00:00,107.86,108.05,107.83,107.93,11700.0,88.4597,88.6155,88.4351,88.5171,11700.0
2013-09-20 15:10:00,107.89,107.89,107.75,107.84,9600.0,88.4843,88.4843,88.3695,88.4433,9600.0
2013-09-20 15:20:00,107.84,107.84,107.64,107.66,12300.0,88.4433,88.4433,88.2793,88.2957,12300.0
2013-09-20 15:30:00,107.68,107.81,107.55,107.79,20500.0,88.3121,88.4187,88.2055,88.4023,20500.0
2013-09-20 15:40:00,107.8,107.9,107.66,107.75,29800.0,88.4105,88.4925,88.2957,88.3695,29800.0
2013-09-20 15:50:00,107.75,107.84,107.66,107.68,127600.0,88.3695,88.4433,88.2957,88.3121,127600.0
2013-09-23 09:30:00,107.09,107.3,106.73,106.89,37600.0,87.8282,88.0004,87.5329,87.6642,37600.0
2013-09-23 09:40:00,106.87,106.91,106.51,106.71,24900.0,87.6478,87.6806,87.3525,87.5165,24900.0
2013-09-23 09:50:00,106.62,107.02,106.62,106.94,18000.0,87.4427,87.7708,87.4427,87.7052,18000.0
2013-09-23 10:00:00,106.95,107.16,106.95,106.98,9100.0,87.7134,87.8856,87.7134,87.738,9100.0
2013-09-23 10:10:00,107.0,107.04,106.78,107.04,10200.0,87.7544,87.7872,87.5739,87.7872,10200.0
2013-09-23 10:20:00,107.05,107.05,106.65,106.66,5400.0,87.7954,87.7954,87.4673,87.4755,5400.0
2013-09-23 10:30:00,106.61,106.89,106.55,106.89,11000.0,87.4345,87.6642,87.3853,87.6642,11000.0
2013-09-23 10:40:00,106.89,106.9,106.72,106.87,8900.0,87.6642,87.6724,87.5247,87.6478,8900.0
2013-09-23 10:50:00,106.81,106.81,106.35,106.37,20900.0,87.5986,87.5986,87.2213,87.2377,20900.0
2013-09-23 11:00:00,106.36,106.38,106.17,106.18,26500.0,87.2295,87.2459,87.0737,87.0819,26500.0
2013-09-23 11:10:00,106.19,106.26,106.07,106.26,16900.0,87.0901,87.1475,86.9917,87.1475,16900.0
2013-09-23 11:20:00,106.27,106.43,106.25,106.4,6300.0,87.1557,87.2869,87.1393,87.2623,6300.0
2013-09-23 11:30:00,106.38,106.49,106.31,106.38,25600.0,87.2459,87.3361,87.1885,87.2459,25600.0
2013-09-23 11:40:00,106.36,106.39,106.15,106.25,19300.0,87.2295,87.2541,87.0573,87.1393,19300.0
2013-09-23 11:50:00,106.24,106.39,106.19,106.2,17300.0,87.1311,87.2541,87.0901,87.0983,17300.0
2013-09-23 12:00:00,106.22,106.36,106.22,106.34,9500.0,87.1147,87.2295,87.1147,87.2131,9500.0
2013-09-23 12:10:00,106.34,106.41,106.25,106.25,13800.0,87.2131,87.2705,87.1393,87.1393,13800.0
2013-09-23 12:20:00,106.27,106.4,106.27,106.34,10700.0,87.1557,87.2623,87.1557,87.2131,10700.0
2013-09-23 12:30:00,106.34,106.35,106.21,106.25,10300.0,87.2131,87.2213,87.1065,87.1393,10300.0
2013-09-23 12:40:00,106.25,106.38,106.19,106.37,17800.0,87.1393,87.2459,87.0901,87.2377,17800.0
2013-09-23 12:50:00,106.37,106.46,106.34,106.37,15000.0,87.2377,87.3115,87.2131,87.2377,15000.0
2013-09-23 13:00:00,106.38,106.4,106.32,106.36,8100.0,87.2459,87.2623,87.1967,87.2295,8100.0
2013-09-23 13:10:00,106.36,106.37,106.15,106.28,12500.0,87.2295,87.2377,87.0573,87.1639,12500.0
2013-09-23 13:20:00,106.26,106.35,106.2,106.29,9200.0,87.1475,87.2213,87.0983,87.1721,9200.0
2013-09-23 13:30:00,106.32,106.34,106.25,106.29,9400.0,87.1967,87.2131,87.1393,87.1721,9400.0
2013-09-23 13:40:00,106.3,106.47,106.3,106.47,11100.0,87.1803,87.3197,87.1803,87.3197,11100.0
2013-09-23 13:50:00,106.47,106.62,106.47,106.5,17700.0,87.3197,87.4427,87.3197,87.3443,17700.0
2013-09-23 14:00:00,106.49,106.5,106.36,106.44,41500.0,87.3361,87.3443,87.2295,87.2951,41500.0
2013-09-23 14:10:00,106.44,106.44,106.3,106.43,20700.0,87.2951,87.2951,87.1803,87.2869,20700.0
2013-09-23 14:20:00,106.42,106.42,106.27,106.34,21300.0,87.2787,87.2787,87.1557,87.2131,21300.0
2013-09-23 14:30:00,106.34,106.48,106.33,106.4,28400.0,87.2131,87.3279,87.2049,87.2623,28400.0
2013-09-23 14:40:00,106.41,106.44,106.35,106.36,17600.0,87.2705,87.2951,87.2213,87.2295,17600.0
2013-09-23 14:50:00,106.35,106.45,106.34,106.35,29000.0,87.2213,87.3033,87.2131,87.2213,29000.0
2013-09-23 15:00:00,106.35,106.37,106.29,106.33,27300.0,87.2213,87.2377,87.1721,87.2049,27300.0
2013-09-23 15:10:00,106.32,106.43,106.29,106.36,20900.0,87.1967,87.2869,87.1721,87.2295,20900.0
2013-09-23 15:20:00,106.35,106.42,106.33,106.37,29100.0,87.2213,87.2787,87.2049,87.2377,29100.0
2013-09-23 15:30:00,106.38,106.47,106.35,106.46,20200.0,87.2459,87.3197,87.2213,87.3115,20200.0
2013-09-23 15:40:00,106.45,106.58,106.44,106.5,38500.0,87.3033,87.4099,87.2951,87.3443,38500.0
2013-09-23 15:50:00,106.5,106.53,106.36,106.36,104500.0,87.3443,87.3689,87.2295,87.2295,104500.0
2013-09-24 09:30:00,106.31,107.23,106.31,107.13,44600.0,87.1885,87.943,87.1885,87.861,44600.0
2013-09-24 09:40:00,107.13,107.47,107.11,107.46,30800.0,87.861,88.1398,87.8446,88.1316,30800.0
2013-09-24 09:50:00,107.45,107.68,107.36,107.56,60900.0,88.1234,88.3121,88.0496,88.2137,60900.0
2013-09-24 10:00:00,107.55,107.55,107.23,107.26,32300.0,88.2055,88.2055,87.943,87.9676,32300.0
2013-09-24 10:10:00,107.23,107.39,107.14,107.29,71000.0,87.943,88.0742,87.8692,87.9922,71000.0
2013-09-24 10:20:00,107.3,107.74,107.3,107.74,34100.0,88.0004,88.3613,88.0004,88.3613,34100.0
2013-09-24 10:30:00,107.72,108.01,107.61,107.73,25300.0,88.3449,88.5827,88.2547,88.3531,25300.0
2013-09-24 10:40:00,107.71,107.87,107.68,107.69,9700.0,88.3367,88.4679,88.3121,88.3203,9700.0
2013-09-24 10:50:00,107.71,108.0,107.71,107.81,30200.0,88.3367,88.5745,88.3367,88.4187,30200.0
2013-09-24 11:00:00,107.83,108.05,107.83,107.96,17500.0,88.4351,88.6155,88.4351,88.5417,17500.0
2013-09-24 11:10:00,108.0,108.11,107.98,108.08,12400.0,88.5745,88.6647,88.5581,88.6401,12400.0
2013-09-24 11:20:00,108.08,108.08,107.69,107.92,29700.0,88.6401,88.6401,88.3203,88.5089,29700.0
2013-09-24 11:30:00,107.89,108.21,107.88,108.14,23400.0,88.4843,88.7467,88.4761,88.6893,23400.0
2013-09-24 11:40:00,108.12,108.25,108.1,108.18,24100.0,88.6729,88.7795,88.6565,88.7221,24100.0
2013-09-24 11:50:00,108.18,108.29,108.1,108.29,22700.0,88.7221,88.8124,88.6565,88.8124,22700.0
2013-09-24 12:00:00,108.3,108.52,108.28,108.52,21800.0,88.8206,89.001,88.8041,89.001,21800.0
2013-09-24 12:10:00,108.52,108.59,108.5,108.58,13000.0,89.001,89.0584,88.9846,89.0502,13000.0
2013-09-24 12:20:00,108.59,108.62,108.52,108.6,21000.0,89.0584,89.083,89.001,89.0666,21000.0
2013-09-24 12:30:00,108.61,108.62,108.45,108.45,15000.0,89.0748,89.083,88.9436,88.9436,15000.0
2013-09-24 12:40:00,108.42,108.6,108.4,108.49,5000.0,88.919,89.0666,88.9026,88.9764,5000.0
2013-09-24 12:50:00,108.44,108.44,108.31,108.34,3800.0,88.9354,88.9354,88.8288,88.8534,3800.0
2013-09-24 13:00:00,108.34,108.48,108.34,108.4,8100.0,88.8534,88.9682,88.8534,88.9026,8100.0
2013-09-24 13:10:00,108.43,108.57,108.39,108.51,5400.0,88.9272,89.042,88.8944,88.9928,5400.0
2013-09-24 13:20:00,108.5,108.83,108.48,108.82,58200.0,88.9846,89.2552,88.9682,89.247,58200.0
2013-09-24 13:30:00,108.8,108.8,108.72,108.74,11600.0,89.2306,89.2306,89.165,89.1814,11600.0
2013-09-24 13:40:00,108.73,108.97,108.72,108.96,18600.0,89.1732,89.37,89.165,89.3618,18600.0
2013-09-24 13:50:00,108.95,109.02,108.92,108.92,13000.0,89.3536,89.411,89.329,89.329,13000.0
2013-09-24 14:00:00,108.91,108.98,108.82,108.85,24800.0,89.3208,89.3782,89.247,89.2716,24800.0
2013-09-24 14:10:00,108.83,108.85,108.74,108.8,24100.0,89.2552,89.2716,89.1814,89.2306,24100.0
2013-09-24 14:20:00,108.8,108.83,108.64,108.67,13000.0,89.2306,89.2552,89.0994,89.124,13000.0
2013-09-24 14:30:00,108.69,108.74,108.57,108.59,12500.0,89.1404,89.1814,89.042,89.0584,12500.0
2013-09-24 14:40:00,108.62,108.79,108.59,108.74,27700.0,89.083,89.2224,89.0584,89.1814,27700.0
2013-09-24 14:50:00,108.76,108.76,108.63,108.7,18900.0,89.1978,89.1978,89.0912,89.1486,18900.0
2013-09-24 15:00:00,108.71,108.73,108.62,108.65,25500.0,89.1568,89.1732,89.083,89.1076,25500.0
2013-09-24 15:10:00,108.65,108.85,108.62,108.85,34800.0,89.1076,89.2716,89.083,89.2716,34800.0
2013-09-24 15:20:00,108.84,108.91,108.62,108.62,35600.0,89.2634,89.3208,89.083,89.083,35600.0
2013-09-24 15:30:00,108.63,108.63,108.43,108.48,43600.0,89.0912,89.0912,88.9272,88.9682,43600.0
2013-09-24 15:40:00,108.49,108.66,108.42,108.63,107400.0,88.9764,89.1158,88.919,89.0912,107400.0
2013-09-24 15:50:00,108.61,108.69,108.49,108.62,157800.0,89.0748,89.1404,88.9764,89.083,157800.0
2013-09-25 09:30:00,108.85,109.08,108.59,109.01,64200.0,89.2716,89.4603,89.0584,89.4028,64200.0
2013-09-25 09:40:00,109.01,109.09,108.36,108.46,106000.0,89.4028,89.4685,88.8698,88.9518,106000.0
2013-09-25 09:50:00,108.46,108.84,108.35,108.74,36700.0,88.9518,89.2634,88.8616,89.1814,36700.0
2013-09-25 10:00:00,108.69,108.97,108.54,108.89,77500.0,89.1404,89.37,89.0174,89.3044,77500.0
2013-09-25 10:10:00,108.85,108.91,108.6,108.84,29900.0,89.2716,89.3208,89.0666,89.2634,29900.0
2013-09-25 10:20:00,108.82,109.2,108.77,109.06,44100.0,89.247,89.5587,89.206,89.4439,44100.0
2013-09-25 10:30:00,109.05,109.5,108.98,109.35,31200.0,89.4357,89.8047,89.3782,89.6817,31200.0
2013-09-25 10:40:00,109.39,109.58,109.33,109.36,48300.0,89.7145,89.8703,89.6653,89.6899,48300.0
2013-09-25 10:50:00,109.36,109.44,109.23,109.23,37000.0,89.6899,89.7555,89.5833,89.5833,37000.0
2013-09-25 11:00:00,109.24,109.3,109.08,109.2,14300.0,89.5915,89.6407,89.4603,89.5587,14300.0
2013-09-25 11:10:00,109.18,109.52,109.09,109.49,12600.0,89.5423,89.8211,89.4685,89.7965,12600.0
2013-09-25 11:20:00,109.52,109.52,109.41,109.44,8500.0,89.8211,89.8211,89.7309,89.7555,8500.0
2013-09-25 11:30:00,109.4,109.4,109.2,109.32,14200.0,89.7227,89.7227,89.5587,89.6571,14200.0
2013-09-25 11:40:00,109.31,109.31,109.14,109.14,8400.0,89.6489,89.6489,89.5095,89.5095,8400.0
2013-09-25 11:50:00,109.18,109.36,109.15,109.15,15200.0,89.5423,89.6899,89.5177,89.5177,15200.0
2013-09-25 12:00:00,109.15,109.21,109.01,109.15,22800.0,89.5177,89.5669,89.4028,89.5177,22800.0
2013-09-25 12:10:00,109.15,109.24,109.13,109.13,8500.0,89.5177,89.5915,89.5013,89.5013,8500.0
2013-09-25 12:20:00,109.14,109.17,108.73,109.04,18100.0,89.5095,89.5341,89.1732,89.4275,18100.0
2013-09-25 12:30:00,109.0,109.11,108.94,109.07,21700.0,89.3946,89.4849,89.3454,89.4521,21700.0
2013-09-25 12:40:00,109.07,109.38,109.07,109.37,46700.0,89.4521,89.7063,89.4521,89.6981,46700.0
2013-09-25 12:50:00,109.37,109.39,109.22,109.24,28000.0,89.6981,89.7145,89.5751,89.5915,28000.0
2013-09-25 13:00:00,109.25,109.37,109.2,109.21,22100.0,89.5997,89.6981,89.5587,89.5669,22100.0
2013-09-25 13:10:00,109.21,109.21,108.94,108.95,13400.0,89.5669,89.5669,89.3454,89.3536,13400.0
2013-09-25 13:20:00,108.95,109.06,108.92,109.0,21600.0,89.3536,89.4439,89.329,89.3946,21600.0
2013-09-25 13:30:00,108.98,109.02,108.79,108.79,37900.0,89.3782,89.411,89.2224,89.2224,37900.0
2013-09-25 13:40:00,108.78,108.91,108.7,108.9,8700.0,89.2142,89.3208,89.1486,89.3126,8700.0
2013-09-25 13:50:00,108.91,109.02,108.74,108.97,17100.0,89.3208,89.411,89.1814,89.37,17100.0
2013-09-25 14:00:00,108.95,109.0,108.82,108.99,16900.0,89.3536,89.3946,89.247,89.3864,16900.0
2013-09-25 14:10:00,108.98,109.28,108.98,109.18,30100.0,89.3782,89.6243,89.3782,89.5423,30100.0
2013-09-25 14:20:00,109.19,109.3,109.17,109.28,35700.0,89.5505,89.6407,89.5341,89.6243,35700.0
2013-09-25 14:30:00,109.28,109.45,109.24,109.38,38000.0,89.6243,89.7637,89.5915,89.7063,38000.0
2013-09-25 14:40:00,109.38,109.38,109.17,109.18,32000.0,89.7063,89.7063,89.5341,89.5423,32000.0
2013-09-25 14:50:00,109.18,109.18,108.97,109.0,25100.0,89.5423,89.5423,89.37,89.3946,25100.0
2013-09-25 15:00:00,109.0,109.12,108.94,109.12,16000.0,89.3946,89.4931,89.3454,89.4931,16000.0
2013-09-25 15:10:00,109.12,109.24,109.0,109.06,26100.0,89.4931,89.5915,89.3946,89.4439,26100.0
2013-09-25 15:20:00,109.06,109.1,108.98,109.07,33200.0,89.4439,89.4767,89.3782,89.4521,33200.0
2013-09-25 15:30:00,109.05,109.09,108.99,109.04,29300.0,89.4357,89.4685,89.3864,89.4275,29300.0
2013-09-25 15:40:00,109.05,109.23,109.05,109.08,49600.0,89.4357,89.5833,89.4357,89.4603,49600.0
2013-09-25 15:50:00,109.08,109.09,108.95,109.02,110400.0,89.4603,89.4685,89.3536,89.411,110400.0
2013-09-26 09:30:00,109.04,109.55,108.96,109.55,28900.0,89.4275,89.8457,89.3618,89.8457,28900.0
2013-09-26 09:40:00,109.52,109.97,109.49,109.97,42800.0,89.8211,90.1902,89.7965,90.1902,42800.0
2013-09-26 09:50:00,109.97,110.14,109.93,110.07,51800.0,90.1902,90.3296,90.1574,90.2722,51800.0
2013-09-26 10:00:00,110.09,110.21,109.77,109.81,66100.0,90.2886,90.387,90.0261,90.059,66100.0
2013-09-26 10:10:00,109.81,109.81,109.45,109.65,32500.0,90.059,90.059,89.7637,89.9277,32500.0
2013-09-26 10:20:00,109.64,109.72,109.51,109.72,19300.0,89.9195,89.9851,89.8129,89.9851,19300.0
2013-09-26 10:30:00,109.74,109.86,109.72,109.78,26900.0,90.0015,90.1,89.9851,90.0344,26900.0
2013-09-26 10:40:00,109.78,109.89,109.59,109.61,54100.0,90.0344,90.1246,89.8785,89.8949,54100.0
2013-09-26 10:50:00,109.6,109.61,109.38,109.45,15600.0,89.8867,89.8949,89.7063,89.7637,15600.0
2013-09-26 11:00:00,109.45,109.53,109.32,109.53,38100.0,89.7637,89.8293,89.6571,89.8293,38100.0
2013-09-26 11:10:00,109.51,109.6,109.41,109.6,37900.0,89.8129,89.8867,89.7309,89.8867,37900.0
2013-09-26 11:20:00,109.6,109.73,109.52,109.71,16600.0,89.8867,89.9933,89.8211,89.9769,16600.0
2013-09-26 11:30:00,109.73,109.74,109.41,109.41,13400.0,89.9933,90.0015,89.7309,89.7309,13400.0
2013-09-26 11:40:00,109.37,109.59,109.36,109.47,11100.0,89.6981,89.8785,89.6899,89.7801,11100.0
2013-09-26 11:50:00,109.41,109.59,109.32,109.54,11800.0,89.7309,89.8785,89.6571,89.8375,11800.0
2013-09-26 12:00:00,109.59,109.59,109.29,109.29,8300.0,89.8785,89.8785,89.6325,89.6325,8300.0
2013-09-26 12:10:00,109.3,109.46,109.26,109.42,17900.0,89.6407,89.7719,89.6079,89.7391,17900.0
2013-09-26 12:20:00,109.41,109.64,109.41,109.59,9000.0,89.7309,89.9195,89.7309,89.8785,9000.0
2013-09-26 12:30:00,109.59,109.69,109.55,109.58,20900.0,89.8785,89.9605,89.8457,89.8703,20900.0
2013-09-26 12:40:00,109.59,109.6,109.51,109.51,13000.0,89.8785,89.8867,89.8129,89.8129,13000.0
2013-09-26 12:50:00,109.52,109.53,109.4,109.43,37500.0,89.8211,89.8293,89.7227,89.7473,37500.0
2013-09-26 13:00:00,109.44,109.63,109.44,109.62,18000.0,89.7555,89.9113,89.7555,89.9031,18000.0
2013-09-26 13:10:00,109.6,109.8,109.6,109.78,8100.0,89.8867,90.0508,89.8867,90.0344,8100.0
2013-09-26 13:20:00,109.78,109.82,109.72,109.74,7600.0,90.0344,90.0672,89.9851,90.0015,7600.0
2013-09-26 13:30:00,109.74,109.87,109.7,109.71,18600.0,90.0015,90.1082,89.9687,89.9769,18600.0
2013-09-26 13:40:00,109.71,109.85,109.71,109.81,14000.0,89.9769,90.0918,89.9769,90.059,14000.0
2013-09-26 13:50:00,109.83,109.86,109.75,109.75,7300.0,90.0754,90.1,90.0097,90.0097,7300.0
2013-09-26 14:00:00,109.75,109.75,109.43,109.58,13400.0,90.0097,90.0097,89.7473,89.8703,13400.0
2013-09-26 14:10:00,109.58,109.7,109.49,109.61,25700.0,89.8703,89.9687,89.7965,89.8949,25700.0
2013-09-26 14:20:00,109.61,109.61,109.54,109.57,29300.0,89.8949,89.8949,89.8375,89.8621,29300.0
2013-09-26 14:30:00,109.57,109.58,109.38,109.39,22400.0,89.8621,89.8703,89.7063,89.7145,22400.0
2013-09-26 14:40:00,109.39,109.42,109.24,109.39,34800.0,89.7145,89.7391,89.5915,89.7145,34800.0
2013-09-26 14:50:00,109.39,109.51,109.32,109.44,21800.0,89.7145,89.8129,89.6571,89.7555,21800.0
2013-09-26 15:00:00,109.44,109.67,109.43,109.62,27800.0,89.7555,89.9441,89.7473,89.9031,27800.0
2013-09-26 15:10:00,109.62,109.64,109.52,109.52,31500.0,89.9031,89.9195,89.8211,89.8211,31500.0
2013-09-26 15:20:00,109.52,109.61,109.5,109.51,28200.0,89.8211,89.8949,89.8047,89.8129,28200.0
2013-09-26 15:30:00,109.51,109.76,109.51,109.68,36100.0,89.8129,90.0179,89.8129,89.9523,36100.0
2013-09-26 15:40:00,109.68,109.83,109.61,109.81,58000.0,89.9523,90.0754,89.8949,90.059,58000.0
2013-09-26 15:50:00,109.82,109.97,109.66,109.93,84700.0,90.0672,90.1902,89.9359,90.1574,84700.0
2013-09-27 09:30:00,109.06,109.33,108.8,109.21,24800.0,89.4439,89.6653,89.2306,89.5669,24800.0
2013-09-27 09:40:00,109.18,109.46,108.98,109.02,7000.0,89.5423,89.7719,89.3782,89.411,7000.0
2013-09-27 09:50:00,109.04,109.15,108.74,108.77,9400.0,89.4275,89.5177,89.1814,89.206,9400.0
2013-09-27 10:00:00,108.76,109.02,108.7,108.94,12600.0,89.1978,89.411,89.1486,89.3454,12600.0
2013-09-27 10:10:00,109.01,109.35,109.0,109.13,8600.0,89.4028,89.6817,89.3946,89.5013,8600.0
2013-09-27 10:20:00,109.13,109.21,109.04,109.21,15100.0,89.5013,89.5669,89.4275,89.5669,15100.0
2013-09-27 10:30:00,109.22,109.4,109.22,109.4,21500.0,89.5751,89.7227,89.5751,89.7227,21500.0
2013-09-27 10:40:00,109.41,109.44,109.34,109.35,13400.0,89.7309,89.7555,89.6735,89.6817,13400.0
2013-09-27 10:50:00,109.35,109.41,109.31,109.38,9000.0,89.6817,89.7309,89.6489,89.7063,9000.0
2013-09-27 11:00:00,109.38,109.4,109.08,109.08,11800.0,89.7063,89.7227,89.4603,89.4603,11800.0
2013-09-27 11:10:00,109.06,109.08,108.85,108.89,10200.0,89.4439,89.4603,89.2716,89.3044,10200.0
2013-09-27 11:20:00,108.89,109.02,108.89,108.95,29900.0,89.3044,89.411,89.3044,89.3536,29900.0
2013-09-27 11:30:00,108.96,109.18,108.9,109.12,16600.0,89.3618,89.5423,89.3126,89.4931,16600.0
2013-09-27 11:40:00,109.12,109.2,109.1,109.12,9800.0,89.4931,89.5587,89.4767,89.4931,9800.0
2013-09-27 11:50:00,109.1,109.1,109.02,109.1,7000.0,89.4767,89.4767,89.411,89.4767,7000.0
2013-09-27 12:00:00,109.08,109.2,109.04,109.11,8700.0,89.4603,89.5587,89.4275,89.4849,8700.0
2013-09-27 12:10:00,109.12,109.27,109.12,109.27,2700.0,89.4931,89.6161,89.4931,89.6161,2700.0
2013-09-27 12:20:00,109.31,109.39,109.31,109.36,5500.0,89.6489,89.7145,89.6489,89.6899,5500.0
2013-09-27 12:30:00,109.35,109.45,109.34,109.34,3400.0,89.6817,89.7637,89.6735,89.6735,3400.0
2013-09-27 12:40:00,109.34,109.34,109.23,109.27,1500.0,89.6735,89.6735,89.5833,89.6161,1500.0
2013-09-27 12:50:00,109.29,109.39,109.25,109.39,5500.0,89.6325,89.7145,89.5997,89.7145,5500.0
2013-09-27 13:00:00,109.4,109.54,109.4,109.54,6700.0,89.7227,89.8375,89.7227,89.8375,6700.0
2013-09-27 13:10:00,109.51,109.76,109.47,109.74,14400.0,89.8129,90.0179,89.7801,90.0015,14400.0
2013-09-27 13:20:00,109.7,109.7,109.45,109.45,6600.0,89.9687,89.9687,89.7637,89.7637,6600.0
2013-09-27 13:30:00,109.42,109.46,109.35,109.38,6800.0,89.7391,89.7719,89.6817,89.7063,6800.0
2013-09-27 13:40:00,109.4,109.49,109.39,109.4,6400.0,89.7227,89.7965,89.7145,89.7227,6400.0
2013-09-27 13:50:00,109.43,109.45,109.27,109.29,5400.0,89.7473,89.7637,89.6161,89.6325,5400.0
2013-09-27 14:00:00,109.29,109.31,109.04,109.07,23700.0,89.6325,89.6489,89.4275,89.4521,23700.0
2013-09-27 14:10:00,109.08,109.19,109.05,109.18,14000.0,89.4603,89.5505,89.4357,89.5423,14000.0
2013-09-27 14:20:00,109.17,109.22,109.15,109.15,11000.0,89.5341,89.5751,89.5177,89.5177,11000.0
2013-09-27 14:30:00,109.14,109.17,108.94,108.98,16700.0,89.5095,89.5341,89.3454,89.3782,16700.0
2013-09-27 14:40:00,108.98,109.01,108.97,108.99,13400.0,89.3782,89.4028,89.37,89.3864,13400.0
2013-09-27 14:50:00,108.98,109.01,108.85,108.88,20300.0,89.3782,89.4028,89.2716,89.2962,20300.0
2013-09-27 15:00:00,108.87,108.88,108.79,108.82,18600.0,89.288,89.2962,89.2224,89.247,18600.0
2013-09-27 15:10:00,108.82,108.94,108.82,108.9,41400.0,89.247,89.3454,89.247,89.3126,41400.0
2013-09-27 15:20:00,108.9,108.96,108.9,108.94,19200.0,89.3126,89.3618,89.3126,89.3454,19200.0
2013-09-27 15:30:00,108.95,109.0,108.88,108.99,26100.0,89.3536,89.3946,89.2962,89.3864,26100.0
2013-09-27 15:40:00,108.99,109.02,108.86,108.87,34900.0,89.3864,89.411,89.2798,89.288,34900.0
2013-09-27 15:50:00,108.87,109.08,108.87,108.94,70900.0,89.288,89.4603,89.288,89.3454,70900.0
2013-09-30 09:30:00,107.66,108.1,107.51,108.1,44200.0,88.2957,88.6565,88.1726,88.6565,44200.0
2013-09-30 09:40:00,108.07,108.17,107.86,107.98,18400.0,88.6319,88.7139,88.4597,88.5581,18400.0
2013-09-30 09:50:00,108.0,108.37,107.88,108.23,21400.0,88.5745,88.878,88.4761,88.7631,21400.0
2013-09-30 10:00:00,108.23,108.35,108.2,108.26,16100.0,88.7631,88.8616,88.7385,88.7877,16100.0
2013-09-30 10:10:00,108.22,108.36,108.13,108.31,15800.0,88.7549,88.8698,88.6811,88.8288,15800.0
2013-09-30 10:20:00,108.32,108.69,108.3,108.69,8800.0,88.837,89.1404,88.8206,89.1404,8800.0
2013-09-30 10:30:00,108.68,108.75,108.51,108.65,14100.0,89.1322,89.1896,88.9928,89.1076,14100.0
2013-09-30 10:40:00,108.58,108.72,108.53,108.53,14600.0,89.0502,89.165,89.0092,89.0092,14600.0
2013-09-30 10:50:00,108.54,108.65,108.49,108.57,16000.0,89.0174,89.1076,88.9764,89.042,16000.0
2013-09-30 11:00:00,108.55,108.58,108.47,108.51,12500.0,89.0256,89.0502,88.96,88.9928,12500.0
2013-09-30 11:10:00,108.51,108.51,108.36,108.42,9600.0,88.9928,88.9928,88.8698,88.919,9600.0
2013-09-30 11:20:00,108.41,108.7,108.4,108.65,8600.0,88.9108,89.1486,88.9026,89.1076,8600.0
2013-09-30 11:30:00,108.68,108.72,108.53,108.54,7500.0,89.1322,89.165,89.0092,89.0174,7500.0
2013-09-30 11:40:00,108.56,108.61,108.39,108.45,9600.0,89.0338,89.0748,88.8944,88.9436,9600.0
2013-09-30 11:50:00,108.42,108.48,108.33,108.43,13000.0,88.919,88.9682,88.8452,88.9272,13000.0
2013-09-30 12:00:00,108.42,108.43,108.19,108.37,44900.0,88.919,88.9272,88.7303,88.878,44900.0
2013-09-30 12:10:00,108.37,108.45,108.29,108.4,11300.0,88.878,88.9436,88.8124,88.9026,11300.0
2013-09-30 12:20:00,108.41,108.54,108.41,108.54,7000.0,88.9108,89.0174,88.9108,89.0174,7000.0
2013-09-30 12:30:00,108.52,108.55,108.48,108.52,2000.0,89.001,89.0256,88.9682,89.001,2000.0
2013-09-30 12:40:00,108.58,108.69,108.56,108.68,11900.0,89.0502,89.1404,89.0338,89.1322,11900.0
2013-09-30 12:50:00,108.69,108.75,108.69,108.72,3200.0,89.1404,89.1896,89.1404,89.165,3200.0
2013-09-30 13:00:00,108.72,108.86,108.71,108.77,9500.0,89.165,89.2798,89.1568,89.206,9500.0
2013-09-30 13:10:00,108.75,109.0,108.68,108.95,10800.0,89.1896,89.3946,89.1322,89.3536,10800.0
2013-09-30 13:20:00,108.98,108.98,108.77,108.81,10200.0,89.3782,89.3782,89.206,89.2388,10200.0
2013-09-30 13:30:00,108.8,109.0,108.8,108.87,8900.0,89.2306,89.3946,89.2306,89.288,8900.0
2013-09-30 13:40:00,108.88,109.0,108.84,109.0,3900.0,89.2962,89.3946,89.2634,89.3946,3900.0
2013-09-30 13:50:00,109.01,109.03,108.67,108.77,6100.0,89.4028,89.4193,89.124,89.206,6100.0
2013-09-30 14:00:00,108.84,108.86,108.71,108.86,3700.0,89.2634,89.2798,89.1568,89.2798,3700.0
2013-09-30 14:10:00,108.88,108.88,108.72,108.78,5600.0,89.2962,89.2962,89.165,89.2142,5600.0
2013-09-30 14:20:00,108.79,108.8,108.65,108.78,20600.0,89.2224,89.2306,89.1076,89.2142,20600.0
2013-09-30 14:30:00,108.78,109.01,108.76,108.85,20000.0,89.2142,89.4028,89.1978,89.2716,20000.0
2013-09-30 14:40:00,108.88,108.89,108.7,108.78,13600.0,89.2962,89.3044,89.1486,89.2142,13600.0
2013-09-30 14:50:00,108.78,108.81,108.7,108.75,11100.0,89.2142,89.2388,89.1486,89.1896,11100.0
2013-09-30 15:00:00,108.74,108.74,108.59,108.66,12400.0,89.1814,89.1814,89.0584,89.1158,12400.0
2013-09-30 15:10:00,108.66,108.66,108.51,108.6,15800.0,89.1158,89.1158,88.9928,89.0666,15800.0
2013-09-30 15:20:00,108.61,108.71,108.56,108.7,18400.0,89.0748,89.1568,89.0338,89.1486,18400.0
2013-09-30 15:30:00,108.7,108.84,108.58,108.59,39000.0,89.1486,89.2634,89.0502,89.0584,39000.0
2013-09-30 15:40:00,108.59,108.74,108.49,108.52,57700.0,89.0584,89.1814,88.9764,89.001,57700.0
2013-09-30 15:50:00,108.49,108.81,108.47,108.72,88500.0,88.9764,89.2388,88.96,89.165,88500.0
2013-10-01 09:30:00,109.27,109.78,108.81,109.76,34200.0,89.6161,90.0344,89.2388,90.0179,34200.0
2013-10-01 09:40:00,109.73,109.93,109.23,109.26,37900.0,89.9933,90.1574,89.5833,89.6079,37900.0
2013-10-01 09:50:00,109.25,109.35,108.95,108.99,21400.0,89.5997,89.6817,89.3536,89.3864,21400.0
2013-10-01 10:00:00,109.0,109.51,108.81,109.25,40200.0,89.3946,89.8129,89.2388,89.5997,40200.0
2013-10-01 10:10:00,109.23,109.32,109.03,109.2,28000.0,89.5833,89.6571,89.4193,89.5587,28000.0
2013-10-01 10:20:00,109.26,109.72,109.25,109.67,44300.0,89.6079,89.9851,89.5997,89.9441,44300.0
2013-10-01 10:30:00,109.66,109.81,109.64,109.76,17100.0,89.9359,90.059,89.9195,90.0179,17100.0
2013-10-01 10:40:00,109.74,109.82,109.63,109.63,6900.0,90.0015,90.0672,89.9113,89.9113,6900.0
2013-10-01 10:50:00,109.69,109.79,109.58,109.63,12400.0,89.9605,90.0426,89.8703,89.9113,12400.0
2013-10-01 11:00:00,109.62,109.66,109.35,109.35,20900.0,89.9031,89.9359,89.6817,89.6817,20900.0
2013-10-01 11:10:00,109.42,109.59,109.33,109.59,20500.0,89.7391,89.8785,89.6653,89.8785,20500.0
2013-10-01 11:20:00,109.63,109.73,109.52,109.57,9500.0,89.9113,89.9933,89.8211,89.8621,9500.0
2013-10-01 11:30:00,109.6,109.79,109.6,109.76,9000.0,89.8867,90.0426,89.8867,90.0179,9000.0
2013-10-01 11:40:00,109.76,109.84,109.76,109.81,5300.0,90.0179,90.0836,90.0179,90.059,5300.0
2013-10-01 11:50:00,109.79,109.81,109.53,109.55,7100.0,90.0426,90.059,89.8293,89.8457,7100.0
2013-10-01 12:00:00,109.56,109.6,109.47,109.51,6700.0,89.8539,89.8867,89.7801,89.8129,6700.0
2013-10-01 12:10:00,109.5,109.59,109.46,109.56,6600.0,89.8047,89.8785,89.7719,89.8539,6600.0
2013-10-01 12:20:00,109.56,109.9,109.53,109.87,20800.0,89.8539,90.1328,89.8293,90.1082,20800.0
2013-10-01 12:30:00,109.86,109.86,109.65,109.68,13900.0,90.1,90.1,89.9277,89.9523,13900.0
2013-10-01 12:40:00,109.68,109.77,109.68,109.72,3400.0,89.9523,90.0261,89.9523,89.9851,3400.0
2013-10-01 12:50:00,109.73,109.73,109.58,109.67,33000.0,89.9933,89.9933,89.8703,89.9441,33000.0
2013-10-01 13:00:00,109.63,109.78,109.55,109.76,18300.0,89.9113,90.0344,89.8457,90.0179,18300.0
2013-10-01 13:10:00,109.77,109.92,109.72,109.88,12500.0,90.0261,90.1492,89.9851,90.1164,12500.0
2013-10-01 13:20:00,109.87,109.87,109.74,109.76,12900.0,90.1082,90.1082,90.0015,90.0179,12900.0
2013-10-01 13:30:00,109.77,109.82,109.69,109.76,10600.0,90.0261,90.0672,89.9605,90.0179,10600.0
2013-10-01 13:40:00,109.75,109.86,109.74,109.79,38500.0,90.0097,90.1,90.0015,90.0426,38500.0
2013-10-01 13:50:00,109.83,109.88,109.83,109.86,9400.0,90.0754,90.1164,90.0754,90.1,9400.0
2013-10-01 14:00:00,109.87,109.87,109.7,109.78,16200.0,90.1082,90.1082,89.9687,90.0344,16200.0
2013-10-01 14:10:00,109.78,109.79,109.65,109.67,22200.0,90.0344,90.0426,89.9277,89.9441,22200.0
2013-10-01 14:20:00,109.68,109.69,109.4,109.4,20600.0,89.9523,89.9605,89.7227,89.7227,20600.0
2013-10-01 14:30:00,109.4,109.46,109.32,109.4,33700.0,89.7227,89.7719,89.6571,89.7227,33700.0
2013-10-01 14:40:00,109.4,109.43,109.3,109.35,17900.0,89.7227,89.7473,89.6407,89.6817,17900.0
2013-10-01 14:50:00,109.32,109.46,109.29,109.41,16400.0,89.6571,89.7719,89.6325,89.7309,16400.0
2013-10-01 15:00:00,109.38,109.44,109.31,109.4,11500.0,89.7063,89.7555,89.6489,89.7227,11500.0
2013-10-01 15:10:00,109.4,109.42,109.31,109.36,19000.0,89.7227,89.7391,89.6489,89.6899,19000.0
2013-10-01 15:20:00,109.36,109.39,109.21,109.25,22000.0,89.6899,89.7145,89.5669,89.5997,22000.0
2013-10-01 15:30:00,109.29,109.4,109.27,109.27,36500.0,89.6325,89.7227,89.6161,89.6161,36500.0
2013-10-01 15:40:00,109.29,109.34,109.15,109.22,48000.0,89.6325,89.6735,89.5177,89.5751,48000.0
2013-10-01 15:50:00,109.22,109.41,109.15,109.34,118200.0,89.5751,89.7309,89.5177,89.6735,118200.0
2013-10-02 09:30:00,108.75,108.94,108.55,108.69,26200.0,89.1896,89.3454,89.0256,89.1404,26200.0
2013-10-02 09:40:00,108.61,108.73,108.39,108.48,6700.0,89.0748,89.1732,88.8944,88.9682,6700.0
2013-10-02 09:50:00,108.49,108.62,108.23,108.41,9800.0,88.9764,89.083,88.7631,88.9108,9800.0
2013-10-02 10:00:00,108.37,108.39,107.79,107.79,9500.0,88.878,88.8944,88.4023,88.4023,9500.0
2013-10-02 10:10:00,107.8,108.08,107.75,107.96,13600.0,88.4105,88.6401,88.3695,88.5417,13600.0
2013-10-02 10:20:00,108.1,108.1,107.84,107.98,6000.0,88.6565,88.6565,88.4433,88.5581,6000.0
2013-10-02 10:30:00,107.89,107.98,107.77,107.94,10000.0,88.4843,88.5581,88.3859,88.5253,10000.0
2013-10-02 10:40:00,107.95,108.03,107.86,108.0,12200.0,88.5335,88.5991,88.4597,88.5745,12200.0
2013-10-02 10:50:00,108.03,108.32,108.01,108.19,20400.0,88.5991,88.837,88.5827,88.7303,20400.0
2013-10-02 11:00:00,108.19,108.19,107.91,108.05,47300.0,88.7303,88.7303,88.5007,88.6155,47300.0
2013-10-02 11:10:00,108.04,108.36,108.02,108.34,26100.0,88.6073,88.8698,88.5909,88.8534,26100.0
2013-10-02 11:20:00,108.33,108.34,108.2,108.26,14800.0,88.8452,88.8534,88.7385,88.7877,14800.0
2013-10-02 11:30:00,108.26,108.42,108.15,108.15,7800.0,88.7877,88.919,88.6975,88.6975,7800.0
2013-10-02 11:40:00,108.13,108.19,107.96,108.19,15200.0,88.6811,88.7303,88.5417,88.7303,15200.0
2013-10-02 11:50:00,108.19,108.21,108.04,108.05,6900.0,88.7303,88.7467,88.6073,88.6155,6900.0
2013-10-02 12:00:00,108.0,108.2,107.98,108.14,7400.0,88.5745,88.7385,88.5581,88.6893,7400.0
2013-10-02 12:10:00,108.21,108.25,108.13,108.13,12600.0,88.7467,88.7795,88.6811,88.6811,12600.0
2013-10-02 12:20:00,108.2,108.23,108.09,108.2,6600.0,88.7385,88.7631,88.6483,88.7385,6600.0
2013-10-02 12:30:00,108.2,108.33,108.2,108.31,9800.0,88.7385,88.8452,88.7385,88.8288,9800.0
2013-10-02 12:40:00,108.31,108.43,108.27,108.37,21700.0,88.8288,88.9272,88.7959,88.878,21700.0
2013-10-02 12:50:00,108.38,108.43,108.32,108.33,8200.0,88.8862,88.9272,88.837,88.8452,8200.0
2013-10-02 13:00:00,108.34,108.44,108.34,108.39,9800.0,88.8534,88.9354,88.8534,88.8944,9800.0
2013-10-02 13:10:00,108.35,108.45,108.35,108.36,6800.0,88.8616,88.9436,88.8616,88.8698,6800.0
2013-10-02 13:20:00,108.38,108.72,108.38,108.7,15300.0,88.8862,89.165,88.8862,89.1486,15300.0
2013-10-02 13:30:00,108.68,108.8,108.6,108.77,24400.0,89.1322,89.2306,89.0666,89.206,24400.0
2013-10-02 13:40:00,108.77,108.94,108.75,108.84,13600.0,89.206,89.3454,89.1896,89.2634,13600.0
2013-10-02 13:50:00,108.92,108.92,108.72,108.81,10800.0,89.329,89.329,89.165,89.2388,10800.0
2013-10-02 14:00:00,108.82,108.89,108.71,108.81,15000.0,89.247,89.3044,89.1568,89.2388,15000.0
2013-10-02 14:10:00,108.81,108.86,108.7,108.7,14500.0,89.2388,89.2798,89.1486,89.1486,14500.0
2013-10-02 14:20:00,108.7,108.8,108.7,108.8,6600.0,89.1486,89.2306,89.1486,89.2306,6600.0
2013-10-02 14:30:00,108.77,108.81,108.61,108.63,12600.0,89.206,89.2388,89.0748,89.0912,12600.0
2013-10-02 14:40:00,108.64,108.65,108.58,108.61,9000.0,89.0994,89.1076,89.0502,89.0748,9000.0
2013-10-02 14:50:00,108.59,108.73,108.59,108.69,29700.0,89.0584,89.1732,89.0584,89.1404,29700.0
2013-10-02 15:00:00,108.68,108.7,108.59,108.66,19600.0,89.1322,89.1486,89.0584,89.1158,19600.0
2013-10-02 15:10:00,108.7,108.77,108.67,108.71,15300.0,89.1486,89.206,89.124,89.1568,15300.0
2013-10-02 15:20:00,108.7,108.72,108.63,108.69,18200.0,89.1486,89.165,89.0912,89.1404,18200.0
2013-10-02 15:30:00,108.69,108.82,108.69,108.73,32900.0,89.1404,89.247,89.1404,89.1732,32900.0
2013-10-02 15:40:00,108.74,108.75,108.53,108.59,38700.0,89.1814,89.1896,89.0092,89.0584,38700.0
2013-10-02 15:50:00,108.6,108.85,108.56,108.82,113900.0,89.0666,89.2716,89.0338,89.247,113900.0
2013-10-03 09:30:00,108.63,108.68,108.39,108.42,23800.0,89.0912,89.1322,88.8944,88.919,23800.0
2013-10-03 09:40:00,108.38,108.45,108.06,108.07,11900.0,88.8862,88.9436,88.6237,88.6319,11900.0
2013-10-03 09:50:00,108.17,108.17,107.6,107.71,30100.0,88.7139,88.7139,88.2465,88.3367,30100.0
2013-10-03 10:00:00,107.67,107.67,107.29,107.48,19600.0,88.3039,88.3039,87.9922,88.148,19600.0
2013-10-03 10:10:00,107.46,107.46,107.24,107.24,33800.0,88.1316,88.1316,87.9512,87.9512,33800.0
2013-10-03 10:20:00,107.28,107.32,107.0,107.18,16700.0,87.984,88.0168,87.7544,87.902,16700.0
2013-10-03 10:30:00,107.15,107.18,106.72,106.74,30400.0,87.8774,87.902,87.5247,87.5411,30400.0
2013-10-03 10:40:00,106.79,106.79,106.52,106.7,15500.0,87.5821,87.5821,87.3607,87.5083,15500.0
2013-10-03 10:50:00,106.7,107.01,106.6,106.87,34400.0,87.5083,87.7626,87.4263,87.6478,34400.0
2013-10-03 11:00:00,106.87,107.29,106.84,107.29,14700.0,87.6478,87.9922,87.6232,87.9922,14700.0
2013-10-03 11:10:00,107.27,107.32,107.02,107.14,25200.0,87.9758,88.0168,87.7708,87.8692,25200.0
2013-10-03 11:20:00,107.13,107.2,106.95,106.95,19300.0,87.861,87.9184,87.7134,87.7134,19300.0
2013-10-03 11:30:00,106.92,107.15,106.8,106.93,9900.0,87.6888,87.8774,87.5904,87.697,9900.0
2013-10-03 11:40:00,106.89,106.89,106.52,106.52,7500.0,87.6642,87.6642,87.3607,87.3607,7500.0
2013-10-03 11:50:00,106.57,106.67,106.32,106.43,10700.0,87.4017,87.4837,87.1967,87.2869,10700.0
2013-10-03 12:00:00,106.4,106.62,106.28,106.62,23700.0,87.2623,87.4427,87.1639,87.4427,23700.0
2013-10-03 12:10:00,106.58,106.72,106.55,106.63,10000.0,87.4099,87.5247,87.3853,87.4509,10000.0
2013-10-03 12:20:00,106.66,106.71,106.47,106.69,6600.0,87.4755,87.5165,87.3197,87.5001,6600.0
2013-10-03 12:30:00,106.81,106.96,106.78,106.9,6000.0,87.5986,87.7216,87.5739,87.6724,6000.0
2013-10-03 12:40:00,106.82,107.05,106.7,106.97,12600.0,87.6068,87.7954,87.5083,87.7298,12600.0
2013-10-03 12:50:00,106.97,107.08,106.93,107.08,9400.0,87.7298,87.82,87.697,87.82,9400.0
2013-10-03 13:00:00,107.04,107.15,106.97,107.07,8700.0,87.7872,87.8774,87.7298,87.8118,8700.0
2013-10-03 13:10:00,107.09,107.14,107.0,107.03,7400.0,87.8282,87.8692,87.7544,87.779,7400.0
2013-10-03 13:20:00,107.07,107.47,107.05,107.46,19200.0,87.8118,88.1398,87.7954,88.1316,19200.0
2013-10-03 13:30:00,107.46,107.54,107.3,107.3,13700.0,88.1316,88.1972,88.0004,88.0004,13700.0
2013-10-03 13:40:00,107.34,107.5,107.3,107.33,12500.0,88.0332,88.1644,88.0004,88.025,12500.0
2013-10-03 13:50:00,107.36,107.43,107.15,107.35,13000.0,88.0496,88.107,87.8774,88.0414,13000.0
2013-10-03 14:00:00,107.38,107.38,107.08,107.14,12800.0,88.066,88.066,87.82,87.8692,12800.0
2013-10-03 14:10:00,107.15,107.22,107.06,107.07,15700.0,87.8774,87.9348,87.8036,87.8118,15700.0
2013-10-03 14:20:00,107.08,107.17,106.63,107.15,29200.0,87.82,87.8938,87.4509,87.8774,29200.0
2013-10-03 14:30:00,107.1,107.1,106.91,107.05,17900.0,87.8364,87.8364,87.6806,87.7954,17900.0
2013-10-03 14:40:00,107.05,107.21,106.99,107.06,17100.0,87.7954,87.9266,87.7462,87.8036,17100.0
2013-10-03 14:50:00,107.07,107.27,107.06,107.1,22700.0,87.8118,87.9758,87.8036,87.8364,22700.0
2013-10-03 15:00:00,107.11,107.17,107.03,107.06,20700.0,87.8446,87.8938,87.779,87.8036,20700.0
2013-10-03 15:10:00,107.08,107.14,107.02,107.07,22700.0,87.82,87.8692,87.7708,87.8118,22700.0
2013-10-03 15:20:00,107.08,107.2,106.97,107.18,29000.0,87.82,87.9184,87.7298,87.902,29000.0
2013-10-03 15:30:00,107.15,107.29,107.1,107.27,32400.0,87.8774,87.9922,87.8364,87.9758,32400.0
2013-10-03 15:40:00,107.23,107.3,107.13,107.18,55000.0,87.943,88.0004,87.861,87.902,55000.0
2013-10-03 15:50:00,107.15,107.2,106.86,106.97,123900.0,87.8774,87.9184,87.6396,87.7298,123900.0
2013-10-04 09:30:00,107.1,107.47,107.1,107.29,20400.0,87.8364,88.1398,87.8364,87.9922,20400.0
2013-10-04 09:40:00,107.27,107.32,106.98,107.04,14600.0,87.9758,88.0168,87.738,87.7872,14600.0
2013-10-04 09:50:00,107.06,107.31,107.03,107.24,32500.0,87.8036,88.0086,87.779,87.9512,32500.0
2013-10-04 10:00:00,107.29,107.39,107.14,107.23,16900.0,87.9922,88.0742,87.8692,87.943,16900.0
2013-10-04 10:10:00,107.25,107.34,107.2,107.21,9900.0,87.9594,88.0332,87.9184,87.9266,9900.0
2013-10-04 10:20:00,107.25,107.34,107.16,107.34,15000.0,87.9594,88.0332,87.8856,88.0332,15000.0
2013-10-04 10:30:00,107.33,107.4,107.25,107.26,15500.0,88.025,88.0824,87.9594,87.9676,15500.0
2013-10-04 10:40:00,107.27,107.32,107.12,107.12,10800.0,87.9758,88.0168,87.8528,87.8528,10800.0
2013-10-04 10:50:00,107.16,107.2,107.05,107.14,15700.0,87.8856,87.9184,87.7954,87.8692,15700.0
2013-10-04 11:00:00,107.12,107.12,106.81,106.88,7300.0,87.8528,87.8528,87.5986,87.656,7300.0
2013-10-04 11:10:00,106.87,107.04,106.87,107.01,5100.0,87.6478,87.7872,87.6478,87.7626,5100.0
2013-10-04 11:20:00,107.06,107.1,106.97,106.97,14900.0,87.8036,87.8364,87.7298,87.7298,14900.0
2013-10-04 11:30:00,107.03,107.15,107.01,107.07,5000.0,87.779,87.8774,87.7626,87.8118,5000.0
2013-10-04 11:40:00,107.1,107.21,107.02,107.2,6200.0,87.8364,87.9266,87.7708,87.9184,6200.0
2013-10-04 11:50:00,107.22,107.3,107.17,107.21,7200.0,87.9348,88.0004,87.8938,87.9266,7200.0
2013-10-04 12:00:00,107.25,107.25,107.15,107.2,5300.0,87.9594,87.9594,87.8774,87.9184,5300.0
2013-10-04 12:10:00,107.22,107.34,107.16,107.33,9900.0,87.9348,88.0332,87.8856,88.025,9900.0
2013-10-04 12:20:00,107.33,107.42,107.26,107.39,14400.0,88.025,88.0988,87.9676,88.0742,14400.0
2013-10-04 12:30:00,107.42,107.44,107.31,107.37,24600.0,88.0988,88.1152,88.0086,88.0578,24600.0
2013-10-04 12:40:00,107.41,107.47,107.4,107.4,9300.0,88.0906,88.1398,88.0824,88.0824,9300.0
2013-10-04 12:50:00,107.39,107.5,107.37,107.47,7900.0,88.0742,88.1644,88.0578,88.1398,7900.0
2013-10-04 13:00:00,107.49,107.58,107.43,107.57,7300.0,88.1562,88.2301,88.107,88.2219,7300.0
2013-10-04 13:10:00,107.53,107.6,107.47,107.47,4200.0,88.189,88.2465,88.1398,88.1398,4200.0
2013-10-04 13:20:00,107.54,107.62,107.49,107.61,4000.0,88.1972,88.2629,88.1562,88.2547,4000.0
2013-10-04 13:30:00,107.63,107.67,107.59,107.62,4700.0,88.2711,88.3039,88.2383,88.2629,4700.0
2013-10-04 13:40:00,107.59,107.59,107.38,107.38,5200.0,88.2383,88.2383,88.066,88.066,5200.0
2013-10-04 13:50:00,107.41,107.53,107.41,107.49,10000.0,88.0906,88.189,88.0906,88.1562,10000.0
2013-10-04 14:00:00,107.5,107.63,107.48,107.54,6100.0,88.1644,88.2711,88.148,88.1972,6100.0
2013-10-04 14:10:00,107.55,107.64,107.53,107.54,8400.0,88.2055,88.2793,88.189,88.1972,8400.0
2013-10-04 14:20:00,107.54,107.6,107.47,107.55,11000.0,88.1972,88.2465,88.1398,88.2055,11000.0
2013-10-04 14:30:00,107.58,107.65,107.48,107.59,22900.0,88.2301,88.2875,88.148,88.2383,22900.0
2013-10-04 14:40:00,107.55,107.61,107.48,107.6,21700.0,88.2055,88.2547,88.148,88.2465,21700.0
2013-10-04 14:50:00,107.61,107.73,107.6,107.68,18400.0,88.2547,88.3531,88.2465,88.3121,18400.0
2013-10-04 15:00:00,107.68,107.71,107.64,107.68,13800.0,88.3121,88.3367,88.2793,88.3121,13800.0
2013-10-04 15:10:00,107.64,107.69,107.54,107.54,13100.0,88.2793,88.3203,88.1972,88.1972,13100.0
2013-10-04 15:20:00,107.56,107.58,107.47,107.5,10500.0,88.2137,88.2301,88.1398,88.1644,10500.0
2013-10-04 15:30:00,107.53,107.54,107.46,107.54,16100.0,88.189,88.1972,88.1316,88.1972,16100.0
2013-10-04 15:40:00,107.53,107.57,107.41,107.56,23600.0,88.189,88.2219,88.0906,88.2137,23600.0
2013-10-04 15:50:00,107.55,107.65,107.36,107.61,45900.0,88.2055,88.2875,88.0496,88.2547,45900.0
2013-10-07 09:30:00,106.19,107.6,106.1,106.3,86900.0,87.0901,88.2465,87.0163,87.1803,86900.0
2013-10-07 09:40:00,106.3,106.81,106.26,106.79,21600.0,87.1803,87.5986,87.1475,87.5821,21600.0
2013-10-07 09:50:00,106.79,106.99,106.51,106.56,26300.0,87.5821,87.7462,87.3525,87.3935,26300.0
2013-10-07 10:00:00,106.56,106.7,106.35,106.61,13600.0,87.3935,87.5083,87.2213,87.4345,13600.0
2013-10-07 10:10:00,106.61,106.8,106.6,106.66,5200.0,87.4345,87.5904,87.4263,87.4755,5200.0
2013-10-07 10:20:00,106.67,106.92,106.65,106.83,16200.0,87.4837,87.6888,87.4673,87.615,16200.0
2013-10-07 10:30:00,106.84,107.0,106.63,106.65,5200.0,87.6232,87.7544,87.4509,87.4673,5200.0
2013-10-07 10:40:00,106.72,106.88,106.69,106.86,3800.0,87.5247,87.656,87.5001,87.6396,3800.0
2013-10-07 10:50:00,106.83,107.01,106.83,106.84,4700.0,87.615,87.7626,87.615,87.6232,4700.0
2013-10-07 11:00:00,106.86,106.92,106.73,106.91,6900.0,87.6396,87.6888,87.5329,87.6806,6900.0
2013-10-07 11:10:00,106.91,106.98,106.79,106.85,3000.0,87.6806,87.738,87.5821,87.6314,3000.0
2013-10-07 11:20:00,106.85,106.93,106.78,106.87,4800.0,87.6314,87.697,87.5739,87.6478,4800.0
2013-10-07 11:30:00,106.92,107.01,106.84,106.88,22700.0,87.6888,87.7626,87.6232,87.656,22700.0
2013-10-07 11:40:00,106.88,106.99,106.84,106.88,7900.0,87.656,87.7462,87.6232,87.656,7900.0
2013-10-07 11:50:00,106.89,106.94,106.74,106.77,9200.0,87.6642,87.7052,87.5411,87.5657,9200.0
2013-10-07 12:00:00,106.76,106.85,106.74,106.78,5500.0,87.5575,87.6314,87.5411,87.5739,5500.0
2013-10-07 12:10:00,106.8,106.8,106.66,106.76,4700.0,87.5904,87.5904,87.4755,87.5575,4700.0
2013-10-07 12:20:00,106.8,106.8,106.58,106.59,5700.0,87.5904,87.5904,87.4099,87.4181,5700.0
2013-10-07 12:30:00,106.59,106.68,106.48,106.58,5500.0,87.4181,87.4919,87.3279,87.4099,5500.0
2013-10-07 12:40:00,106.57,106.66,106.56,106.61,6600.0,87.4017,87.4755,87.3935,87.4345,6600.0
2013-10-07 12:50:00,106.62,106.68,106.53,106.54,7500.0,87.4427,87.4919,87.3689,87.3771,7500.0
2013-10-07 13:00:00,106.58,106.7,106.57,106.61,10300.0,87.4099,87.5083,87.4017,87.4345,10300.0
2013-10-07 13:10:00,106.61,106.86,106.59,106.8,10200.0,87.4345,87.6396,87.4181,87.5904,10200.0
2013-10-07 13:20:00,106.8,106.84,106.72,106.82,7100.0,87.5904,87.6232,87.5247,87.6068,7100.0
2013-10-07 13:30:00,106.79,106.91,106.7,106.76,8800.0,87.5821,87.6806,87.5083,87.5575,8800.0
2013-10-07 13:40:00,106.76,106.83,106.73,106.77,7500.0,87.5575,87.615,87.5329,87.5657,7500.0
2013-10-07 13:50:00,106.77,106.94,106.7,106.94,5000.0,87.5657,87.7052,87.5083,87.7052,5000.0
2013-10-07 14:00:00,106.93,107.01,106.78,106.86,9300.0,87.697,87.7626,87.5739,87.6396,9300.0
2013-10-07 14:10:00,106.88,106.92,106.77,106.87,8200.0,87.656,87.6888,87.5657,87.6478,8200.0
2013-10-07 14:20:00,106.86,106.89,106.78,106.89,5800.0,87.6396,87.6642,87.5739,87.6642,5800.0
2013-10-07 14:30:00,106.91,106.91,106.79,106.79,7200.0,87.6806,87.6806,87.5821,87.5821,7200.0
2013-10-07 14:40:00,106.77,106.81,106.69,106.78,7900.0,87.5657,87.5986,87.5001,87.5739,7900.0
2013-10-07 14:50:00,106.77,106.81,106.72,106.75,8200.0,87.5657,87.5986,87.5247,87.5493,8200.0
2013-10-07 15:00:00,106.76,106.79,106.68,106.71,8800.0,87.5575,87.5821,87.4919,87.5165,8800.0
2013-10-07 15:10:00,106.71,106.72,106.66,106.69,10700.0,87.5165,87.5247,87.4755,87.5001,10700.0
2013-10-07 15:20:00,106.68,106.68,106.5,106.54,16200.0,87.4919,87.4919,87.3443,87.3771,16200.0
2013-10-07 15:30:00,106.53,106.59,106.5,106.5,16200.0,87.3689,87.4181,87.3443,87.3443,16200.0
2013-10-07 15:40:00,106.51,106.56,106.34,106.44,27800.0,87.3525,87.3935,87.2131,87.2951,27800.0
2013-10-07 15:50:00,106.43,106.45,106.26,106.28,70500.0,87.2869,87.3033,87.1475,87.1639,70500.0
2013-10-08 09:30:00,106.33,106.48,105.54,105.69,21400.0,87.2049,87.3279,86.557,86.68,21400.0
2013-10-08 09:40:00,105.79,106.04,105.64,105.96,14100.0,86.762,86.967,86.639,86.9014,14100.0
2013-10-08 09:50:00,105.94,106.43,105.93,106.37,11600.0,86.885,87.2869,86.8768,87.2377,11600.0
2013-10-08 10:00:00,106.37,106.48,106.16,106.16,19600.0,87.2377,87.3279,87.0655,87.0655,19600.0
2013-10-08 10:10:00,106.17,106.35,106.09,106.3,7300.0,87.0737,87.2213,87.0081,87.1803,7300.0
2013-10-08 10:20:00,106.31,106.4,106.1,106.2,11700.0,87.1885,87.2623,87.0163,87.0983,11700.0
2013-10-08 10:30:00,106.15,106.26,106.1,106.1,19000.0,87.0573,87.1475,87.0163,87.0163,19000.0
2013-10-08 10:40:00,106.1,106.19,105.94,105.97,43800.0,87.0163,87.0901,86.885,86.9096,43800.0
2013-10-08 10:50:00,105.94,105.99,105.8,105.87,8500.0,86.885,86.926,86.7702,86.8276,8500.0
2013-10-08 11:00:00,105.85,105.85,105.55,105.68,25600.0,86.8112,86.8112,86.5652,86.6718,25600.0
2013-10-08 11:10:00,105.73,105.81,105.64,105.68,14800.0,86.7128,86.7784,86.639,86.6718,14800.0
2013-10-08 11:20:00,105.64,105.71,105.47,105.47,14300.0,86.639,86.6964,86.4996,86.4996,14300.0
2013-10-08 11:30:00,105.47,105.47,105.06,105.11,20100.0,86.4996,86.4996,86.1633,86.2043,20100.0
2013-10-08 11:40:00,105.09,105.22,105.0,105.11,14800.0,86.1879,86.2945,86.1141,86.2043,14800.0
2013-10-08 11:50:00,105.12,105.22,105.09,105.2,11300.0,86.2125,86.2945,86.1879,86.2781,11300.0
2013-10-08 12:00:00,105.18,105.2,104.94,105.06,10000.0,86.2617,86.2781,86.0649,86.1633,10000.0
2013-10-08 12:10:00,105.06,105.08,104.92,104.99,10400.0,86.1633,86.1797,86.0485,86.1059,10400.0
2013-10-08 12:20:00,104.98,105.05,104.89,105.01,11700.0,86.0977,86.1551,86.0239,86.1223,11700.0
2013-10-08 12:30:00,105.01,105.02,104.83,104.93,16700.0,86.1223,86.1305,85.9747,86.0567,16700.0
2013-10-08 12:40:00,104.94,105.17,104.93,105.04,10600.0,86.0649,86.2535,86.0567,86.1469,10600.0
2013-10-08 12:50:00,105.05,105.08,104.86,105.04,11800.0,86.1551,86.1797,85.9993,86.1469,11800.0
2013-10-08 13:00:00,105.07,105.14,104.89,104.89,12100.0,86.1715,86.2289,86.0239,86.0239,12100.0
2013-10-08 13:10:00,104.89,104.97,104.72,104.83,12200.0,86.0239,86.0895,85.8845,85.9747,12200.0
2013-10-08 13:20:00,104.83,104.93,104.77,104.93,15200.0,85.9747,86.0567,85.9255,86.0567,15200.0
2013-10-08 13:30:00,104.96,105.0,104.7,104.8,39200.0,86.0813,86.1141,85.8681,85.9501,39200.0
2013-10-08 13:40:00,104.79,104.92,104.51,104.59,34700.0,85.9419,86.0485,85.7122,85.7779,34700.0
2013-10-08 13:50:00,104.57,104.71,104.52,104.53,12500.0,85.7615,85.8763,85.7204,85.7286,12500.0
2013-10-08 14:00:00,104.54,104.57,104.32,104.33,18400.0,85.7368,85.7615,85.5564,85.5646,18400.0
2013-10-08 14:10:00,104.34,104.41,104.24,104.26,26700.0,85.5728,85.6302,85.4908,85.5072,26700.0
2013-10-08 14:20:00,104.26,104.61,104.2,104.61,33100.0,85.5072,85.7943,85.458,85.7943,33100.0
2013-10-08 14:30:00,104.63,104.7,104.49,104.63,18400.0,85.8107,85.8681,85.6958,85.8107,18400.0
2013-10-08 14:40:00,104.59,104.63,104.45,104.55,20000.0,85.7779,85.8107,85.663,85.745,20000.0
2013-10-08 14:50:00,104.58,104.59,104.44,104.58,27700.0,85.7697,85.7779,85.6548,85.7697,27700.0
2013-10-08 15:00:00,104.57,104.63,104.46,104.54,51600.0,85.7615,85.8107,85.6712,85.7368,51600.0
2013-10-08 15:10:00,104.53,104.6,104.47,104.57,35600.0,85.7286,85.7861,85.6794,85.7615,35600.0
2013-10-08 15:20:00,104.59,104.75,104.59,104.73,47000.0,85.7779,85.9091,85.7779,85.8927,47000.0
2013-10-08 15:30:00,104.71,104.77,104.59,104.68,65700.0,85.8763,85.9255,85.7779,85.8517,65700.0
2013-10-08 15:40:00,104.69,104.76,104.4,104.46,61600.0,85.8599,85.9173,85.622,85.6712,61600.0
2013-10-08 15:50:00,104.46,104.56,104.24,104.3,121200.0,85.6712,85.7532,85.4908,85.54,121200.0
2013-10-09 09:30:00,104.04,104.62,104.04,104.2,32300.0,85.3268,85.8025,85.3268,85.458,32300.0
2013-10-09 09:40:00,104.17,104.18,103.82,103.95,23500.0,85.4334,85.4416,85.1463,85.253,23500.0
2013-10-09 09:50:00,103.91,104.11,103.84,104.11,22000.0,85.2202,85.3842,85.1628,85.3842,22000.0
2013-10-09 10:00:00,104.08,104.08,103.71,103.87,8900.0,85.3596,85.3596,85.0561,85.1874,8900.0
2013-10-09 10:10:00,103.9,103.98,103.7,103.81,80100.0,85.212,85.2776,85.0479,85.1381,80100.0
2013-10-09 10:20:00,103.78,104.18,103.76,104.05,34300.0,85.1135,85.4416,85.0971,85.335,34300.0
2013-10-09 10:30:00,104.09,104.13,103.95,104.03,33000.0,85.3678,85.4006,85.253,85.3186,33000.0
2013-10-09 10:40:00,104.04,104.08,103.64,103.84,20000.0,85.3268,85.3596,84.9987,85.1628,20000.0
2013-10-09 10:50:00,103.9,103.9,103.62,103.62,16100.0,85.212,85.212,84.9823,84.9823,16100.0
2013-10-09 11:00:00,103.62,103.7,103.39,103.39,35700.0,84.9823,85.0479,84.7937,84.7937,35700.0
2013-10-09 11:10:00,103.36,103.54,103.36,103.45,29700.0,84.7691,84.9167,84.7691,84.8429,29700.0
2013-10-09 11:20:00,103.43,103.7,103.38,103.68,13500.0,84.8265,85.0479,84.7855,85.0315,13500.0
2013-10-09 11:30:00,103.7,103.81,103.65,103.74,9900.0,85.0479,85.1381,85.0069,85.0807,9900.0
2013-10-09 11:40:00,103.74,103.94,103.61,103.92,13800.0,85.0807,85.2448,84.9741,85.2284,13800.0
2013-10-09 11:50:00,103.88,103.98,103.76,103.91,7300.0,85.1956,85.2776,85.0971,85.2202,7300.0
2013-10-09 12:00:00,103.92,104.1,103.84,103.95,7800.0,85.2284,85.376,85.1628,85.253,7800.0
2013-10-09 12:10:00,103.95,104.04,103.9,103.94,11100.0,85.253,85.3268,85.212,85.2448,11100.0
2013-10-09 12:20:00,103.95,104.0,103.81,103.82,14800.0,85.253,85.294,85.1381,85.1463,14800.0
2013-10-09 12:30:00,103.81,103.97,103.81,103.88,17800.0,85.1381,85.2694,85.1381,85.1956,17800.0
2013-10-09 12:40:00,103.89,103.92,103.71,103.74,10000.0,85.2038,85.2284,85.0561,85.0807,10000.0
2013-10-09 12:50:00,103.75,103.83,103.73,103.75,4600.0,85.0889,85.1546,85.0725,85.0889,4600.0
2013-10-09 13:00:00,103.77,103.93,103.77,103.92,10100.0,85.1053,85.2366,85.1053,85.2284,10100.0
2013-10-09 13:10:00,103.89,104.09,103.88,104.08,14800.0,85.2038,85.3678,85.1956,85.3596,14800.0
2013-10-09 13:20:00,104.06,104.43,104.06,104.34,12600.0,85.3432,85.6466,85.3432,85.5728,12600.0
2013-10-09 13:30:00,104.35,104.46,104.31,104.31,10700.0,85.581,85.6712,85.5482,85.5482,10700.0
2013-10-09 13:40:00,104.3,104.47,104.29,104.33,9400.0,85.54,85.6794,85.5318,85.5646,9400.0
2013-10-09 13:50:00,104.34,104.5,104.34,104.36,10500.0,85.5728,85.704,85.5728,85.5892,10500.0
2013-10-09 14:00:00,104.34,104.46,104.19,104.3,23700.0,85.5728,85.6712,85.4498,85.54,23700.0
2013-10-09 14:10:00,104.28,104.3,104.05,104.08,45600.0,85.5236,85.54,85.335,85.3596,45600.0
2013-10-09 14:20:00,104.06,104.22,104.03,104.19,19400.0,85.3432,85.4744,85.3186,85.4498,19400.0
2013-10-09 14:30:00,104.19,104.52,104.17,104.46,14200.0,85.4498,85.7204,85.4334,85.6712,14200.0
2013-10-09 14:40:00,104.44,104.46,104.29,104.39,12000.0,85.6548,85.6712,85.5318,85.6138,12000.0
2013-10-09 14:50:00,104.38,104.57,104.34,104.54,20600.0,85.6056,85.7615,85.5728,85.7368,20600.0
2013-10-09 15:00:00,104.53,104.55,104.35,104.48,9900.0,85.7286,85.745,85.581,85.6876,9900.0
2013-10-09 15:10:00,104.47,104.53,104.3,104.39,14100.0,85.6794,85.7286,85.54,85.6138,14100.0
2013-10-09 15:20:00,104.37,104.44,104.23,104.32,40800.0,85.5974,85.6548,85.4826,85.5564,40800.0
2013-10-09 15:30:00,104.32,104.42,104.18,104.3,56900.0,85.5564,85.6384,85.4416,85.54,56900.0
2013-10-09 15:40:00,104.26,104.31,103.82,103.94,52400.0,85.5072,85.5482,85.1463,85.2448,52400.0
2013-10-09 15:50:00,103.96,104.16,103.87,103.99,122700.0,85.2612,85.4252,85.1874,85.2858,122700.0
2013-10-10 09:30:00,105.21,105.36,105.09,105.17,20900.0,86.2863,86.4094,86.1879,86.2535,20900.0
2013-10-10 09:40:00,105.19,105.72,105.19,105.63,28800.0,86.2699,86.7046,86.2699,86.6308,28800.0
2013-10-10 09:50:00,105.62,106.32,105.61,106.1,24700.0,86.6226,87.1967,86.6144,87.0163,24700.0
2013-10-10 10:00:00,106.1,106.58,106.03,106.3,35700.0,87.0163,87.4099,86.9588,87.1803,35700.0
2013-10-10 10:10:00,106.3,106.5,106.16,106.31,55900.0,87.1803,87.3443,87.0655,87.1885,55900.0
2013-10-10 10:20:00,106.34,106.45,106.22,106.43,18100.0,87.2131,87.3033,87.1147,87.2869,18100.0
2013-10-10 10:30:00,106.37,106.66,106.35,106.64,22200.0,87.2377,87.4755,87.2213,87.4591,22200.0
2013-10-10 10:40:00,106.64,106.89,106.61,106.64,23100.0,87.4591,87.6642,87.4345,87.4591,23100.0
2013-10-10 10:50:00,106.64,106.7,106.4,106.49,21400.0,87.4591,87.5083,87.2623,87.3361,21400.0
2013-10-10 11:00:00,106.49,106.5,106.29,106.29,16200.0,87.3361,87.3443,87.1721,87.1721,16200.0
2013-10-10 11:10:00,106.35,106.35,106.17,106.22,10600.0,87.2213,87.2213,87.0737,87.1147,10600.0
2013-10-10 11:20:00,106.19,106.41,106.17,106.38,14000.0,87.0901,87.2705,87.0737,87.2459,14000.0
2013-10-10 11:30:00,106.38,106.77,106.28,106.61,12400.0,87.2459,87.5657,87.1639,87.4345,12400.0
2013-10-10 11:40:00,106.61,106.8,106.59,106.7,12600.0,87.4345,87.5904,87.4181,87.5083,12600.0
2013-10-10 11:50:00,106.74,106.93,106.67,106.77,11600.0,87.5411,87.697,87.4837,87.5657,11600.0
2013-10-10 12:00:00,106.77,106.86,106.72,106.81,12600.0,87.5657,87.6396,87.5247,87.5986,12600.0
2013-10-10 12:10:00,106.8,106.84,106.66,106.7,10000.0,87.5904,87.6232,87.4755,87.5083,10000.0
2013-10-10 12:20:00,106.69,106.7,106.42,106.53,22300.0,87.5001,87.5083,87.2787,87.3689,22300.0
2013-10-10 12:30:00,106.55,106.63,106.28,106.5,27900.0,87.3853,87.4509,87.1639,87.3443,27900.0
2013-10-10 12:40:00,106.51,106.58,106.46,106.57,9600.0,87.3525,87.4099,87.3115,87.4017,9600.0
2013-10-10 12:50:00,106.57,106.58,106.37,106.39,14700.0,87.4017,87.4099,87.2377,87.2541,14700.0
2013-10-10 13:00:00,106.39,106.4,106.23,106.3,11900.0,87.2541,87.2623,87.1229,87.1803,11900.0
2013-10-10 13:10:00,106.32,106.41,106.19,106.19,11000.0,87.1967,87.2705,87.0901,87.0901,11000.0
2013-10-10 13:20:00,106.19,106.23,106.1,106.2,10800.0,87.0901,87.1229,87.0163,87.0983,10800.0
2013-10-10 13:30:00,106.2,106.34,106.16,106.28,12100.0,87.0983,87.2131,87.0655,87.1639,12100.0
2013-10-10 13:40:00,106.31,106.34,106.1,106.25,20500.0,87.1885,87.2131,87.0163,87.1393,20500.0
2013-10-10 13:50:00,106.23,106.36,106.17,106.32,11200.0,87.1229,87.2295,87.0737,87.1967,11200.0
2013-10-10 14:00:00,106.32,106.33,106.01,106.07,36800.0,87.1967,87.2049,86.9424,86.9917,36800.0
2013-10-10 14:10:00,106.07,106.14,105.98,105.98,17400.0,86.9917,87.0491,86.9178,86.9178,17400.0
2013-10-10 14:20:00,106.03,106.22,106.0,106.19,16100.0,86.9588,87.1147,86.9342,87.0901,16100.0
2013-10-10 14:30:00,106.22,106.39,106.2,106.32,17200.0,87.1147,87.2541,87.0983,87.1967,17200.0
2013-10-10 14:40:00,106.33,106.51,106.31,106.5,43800.0,87.2049,87.3525,87.1885,87.3443,43800.0
2013-10-10 14:50:00,106.51,106.62,106.48,106.57,15800.0,87.3525,87.4427,87.3279,87.4017,15800.0
2013-10-10 15:00:00,106.58,107.02,106.57,107.01,27600.0,87.4099,87.7708,87.4017,87.7626,27600.0
2013-10-10 15:10:00,107.0,107.19,106.95,107.04,52500.0,87.7544,87.9102,87.7134,87.7872,52500.0
2013-10-10 15:20:00,107.07,107.15,106.98,107.07,41600.0,87.8118,87.8774,87.738,87.8118,41600.0
2013-10-10 15:30:00,107.09,107.14,106.93,106.99,71300.0,87.8282,87.8692,87.697,87.7462,71300.0
2013-10-10 15:40:00,107.0,107.03,106.87,106.98,74700.0,87.7544,87.779,87.6478,87.738,74700.0
2013-10-10 15:50:00,106.98,107.03,106.85,107.0,108400.0,87.738,87.779,87.6314,87.7544,108400.0
2013-10-11 09:30:00,107.26,107.69,106.99,107.55,36100.0,87.9676,88.3203,87.7462,88.2055,36100.0
2013-10-11 09:40:00,107.55,107.95,107.53,107.77,18600.0,88.2055,88.5335,88.189,88.3859,18600.0
2013-10-11 09:50:00,107.74,107.8,107.49,107.76,16200.0,88.3613,88.4105,88.1562,88.3777,16200.0
2013-10-11 10:00:00,107.84,107.93,107.67,107.81,27300.0,88.4433,88.5171,88.3039,88.4187,27300.0
2013-10-11 10:10:00,107.81,107.81,107.56,107.6,21000.0,88.4187,88.4187,88.2137,88.2465,21000.0
2013-10-11 10:20:00,107.63,107.67,107.51,107.57,8900.0,88.2711,88.3039,88.1726,88.2219,8900.0
2013-10-11 10:30:00,107.61,107.61,107.41,107.43,4900.0,88.2547,88.2547,88.0906,88.107,4900.0
2013-10-11 10:40:00,107.45,107.5,107.2,107.21,8800.0,88.1234,88.1644,87.9184,87.9266,8800.0
2013-10-11 10:50:00,107.2,107.34,107.19,107.27,19800.0,87.9184,88.0332,87.9102,87.9758,19800.0
2013-10-11 11:00:00,107.28,107.39,107.21,107.39,5500.0,87.984,88.0742,87.9266,88.0742,5500.0
2013-10-11 11:10:00,107.41,107.48,107.32,107.36,9100.0,88.0906,88.148,88.0168,88.0496,9100.0
2013-10-11 11:20:00,107.33,107.36,107.24,107.27,16000.0,88.025,88.0496,87.9512,87.9758,16000.0
2013-10-11 11:30:00,107.27,107.46,107.26,107.41,25900.0,87.9758,88.1316,87.9676,88.0906,25900.0
2013-10-11 11:40:00,107.41,107.46,107.37,107.44,44600.0,88.0906,88.1316,88.0578,88.1152,44600.0
2013-10-11 11:50:00,107.47,107.72,107.47,107.72,8800.0,88.1398,88.3449,88.1398,88.3449,8800.0
2013-10-11 12:00:00,107.72,107.81,107.7,107.81,8200.0,88.3449,88.4187,88.3285,88.4187,8200.0
2013-10-11 12:10:00,107.78,107.78,107.63,107.78,6200.0,88.3941,88.3941,88.2711,88.3941,6200.0
2013-10-11 12:20:00,107.8,107.8,107.71,107.78,4600.0,88.4105,88.4105,88.3367,88.3941,4600.0
2013-10-11 12:30:00,107.76,107.81,107.67,107.81,10800.0,88.3777,88.4187,88.3039,88.4187,10800.0
2013-10-11 12:40:00,107.81,107.85,107.74,107.82,7500.0,88.4187,88.4515,88.3613,88.4269,7500.0
2013-10-11 12:50:00,107.81,107.82,107.68,107.79,8000.0,88.4187,88.4269,88.3121,88.4023,8000.0
2013-10-11 13:00:00,107.79,107.9,107.7,107.9,7400.0,88.4023,88.4925,88.3285,88.4925,7400.0
2013-10-11 13:10:00,107.96,107.97,107.64,107.64,9600.0,88.5417,88.5499,88.2793,88.2793,9600.0
2013-10-11 13:20:00,107.67,107.69,107.52,107.56,14300.0,88.3039,88.3203,88.1808,88.2137,14300.0
2013-10-11 13:30:00,107.55,107.56,107.49,107.52,12400.0,88.2055,88.2137,88.1562,88.1808,12400.0
2013-10-11 13:40:00,107.52,107.52,107.37,107.4,8300.0,88.1808,88.1808,88.0578,88.0824,8300.0
2013-10-11 13:50:00,107.41,107.57,107.41,107.5,12100.0,88.0906,88.2219,88.0906,88.1644,12100.0
2013-10-11 14:00:00,107.5,107.61,107.49,107.55,29700.0,88.1644,88.2547,88.1562,88.2055,29700.0
2013-10-11 14:10:00,107.56,107.63,107.49,107.62,15900.0,88.2137,88.2711,88.1562,88.2629,15900.0
2013-10-11 14:20:00,107.61,107.65,107.45,107.5,23000.0,88.2547,88.2875,88.1234,88.1644,23000.0
2013-10-11 14:30:00,107.52,107.53,107.4,107.4,12500.0,88.1808,88.189,88.0824,88.0824,12500.0
2013-10-11 14:40:00,107.43,107.55,107.43,107.5,13800.0,88.107,88.2055,88.107,88.1644,13800.0
2013-10-11 14:50:00,107.49,107.63,107.47,107.62,19600.0,88.1562,88.2711,88.1398,88.2629,19600.0
2013-10-11 15:00:00,107.64,107.66,107.49,107.51,15400.0,88.2793,88.2957,88.1562,88.1726,15400.0
2013-10-11 15:10:00,107.53,107.57,107.4,107.44,12900.0,88.189,88.2219,88.0824,88.1152,12900.0
2013-10-11 15:20:00,107.42,107.52,107.38,107.5,12900.0,88.0988,88.1808,88.066,88.1644,12900.0
2013-10-11 15:30:00,107.5,107.61,107.46,107.47,36400.0,88.1644,88.2547,88.1316,88.1398,36400.0
2013-10-11 15:40:00,107.46,107.54,107.36,107.45,34900.0,88.1316,88.1972,88.0496,88.1234,34900.0
2013-10-11 15:50:00,107.45,107.78,107.45,107.76,65300.0,88.1234,88.3941,88.1234,88.3777,65300.0
2013-10-14 09:30:00,107.0,107.23,106.91,106.91,17300.0,87.7544,87.943,87.6806,87.6806,17300.0
2013-10-14 09:40:00,106.92,107.0,106.44,106.46,29100.0,87.6888,87.7544,87.2951,87.3115,29100.0
2013-10-14 09:50:00,106.42,106.67,106.35,106.65,16100.0,87.2787,87.4837,87.2213,87.4673,16100.0
2013-10-14 10:00:00,106.74,106.74,106.45,106.54,21000.0,87.5411,87.5411,87.3033,87.3771,21000.0
2013-10-14 10:10:00,106.59,106.63,106.47,106.49,37400.0,87.4181,87.4509,87.3197,87.3361,37400.0
2013-10-14 10:20:00,106.5,106.76,106.5,106.76,11700.0,87.3443,87.5575,87.3443,87.5575,11700.0
2013-10-14 10:30:00,106.76,106.84,106.7,106.78,12100.0,87.5575,87.6232,87.5083,87.5739,12100.0
2013-10-14 10:40:00,106.82,106.83,106.57,106.59,24000.0,87.6068,87.615,87.4017,87.4181,24000.0
2013-10-14 10:50:00,106.65,106.76,106.5,106.52,96500.0,87.4673,87.5575,87.3443,87.3607,96500.0
2013-10-14 11:00:00,106.52,106.66,106.48,106.61,12700.0,87.3607,87.4755,87.3279,87.4345,12700.0
2013-10-14 11:10:00,106.6,106.7,106.55,106.68,26800.0,87.4263,87.5083,87.3853,87.4919,26800.0
2013-10-14 11:20:00,106.68,106.74,106.66,106.7,6900.0,87.4919,87.5411,87.4755,87.5083,6900.0
2013-10-14 11:30:00,106.7,106.88,106.59,106.66,310600.0,87.5083,87.656,87.4181,87.4755,310600.0
2013-10-14 11:40:00,106.65,106.84,106.62,106.84,129900.0,87.4673,87.6232,87.4427,87.6232,129900.0
2013-10-14 11:50:00,106.84,106.9,106.79,106.9,147500.0,87.6232,87.6724,87.5821,87.6724,147500.0
2013-10-14 12:00:00,106.89,107.28,106.87,107.11,11300.0,87.6642,87.984,87.6478,87.8446,11300.0
2013-10-14 12:10:00,107.17,107.33,107.1,107.3,11800.0,87.8938,88.025,87.8364,88.0004,11800.0
2013-10-14 12:20:00,107.29,107.3,107.14,107.28,110200.0,87.9922,88.0004,87.8692,87.984,110200.0
2013-10-14 12:30:00,107.28,107.54,107.25,107.42,22700.0,87.984,88.1972,87.9594,88.0988,22700.0
2013-10-14 12:40:00,107.38,107.43,107.34,107.4,4100.0,88.066,88.107,88.0332,88.0824,4100.0
2013-10-14 12:50:00,107.39,107.45,107.32,107.39,4500.0,88.0742,88.1234,88.0168,88.0742,4500.0
2013-10-14 13:00:00,107.36,107.44,107.29,107.33,10100.0,88.0496,88.1152,87.9922,88.025,10100.0
2013-10-14 13:10:00,107.35,107.52,107.35,107.46,38800.0,88.0414,88.1808,88.0414,88.1316,38800.0
2013-10-14 13:20:00,107.47,107.66,107.47,107.66,4200.0,88.1398,88.2957,88.1398,88.2957,4200.0
2013-10-14 13:30:00,107.66,107.7,107.65,107.69,4200.0,88.2957,88.3285,88.2875,88.3203,4200.0
2013-10-14 13:40:00,107.73,107.87,107.72,107.78,10100.0,88.3531,88.4679,88.3449,88.3941,10100.0
2013-10-14 13:50:00,107.73,107.77,107.66,107.7,8800.0,88.3531,88.3859,88.2957,88.3285,8800.0
2013-10-14 14:00:00,107.7,108.02,107.61,107.98,10600.0,88.3285,88.5909,88.2547,88.5581,10600.0
2013-10-14 14:10:00,107.92,107.92,107.83,107.89,9800.0,88.5089,88.5089,88.4351,88.4843,9800.0
2013-10-14 14:20:00,107.89,107.98,107.79,107.91,23500.0,88.4843,88.5581,88.4023,88.5007,23500.0
2013-10-14 14:30:00,107.92,108.09,107.92,107.95,12400.0,88.5089,88.6483,88.5089,88.5335,12400.0
2013-10-14 14:40:00,107.97,108.01,107.64,107.96,52500.0,88.5499,88.5827,88.2793,88.5417,52500.0
2013-10-14 14:50:00,107.99,108.0,107.72,107.79,20300.0,88.5663,88.5745,88.3449,88.4023,20300.0
2013-10-14 15:00:00,107.77,108.12,107.73,108.11,53100.0,88.3859,88.6729,88.3531,88.6647,53100.0
2013-10-14 15:10:00,108.13,108.17,108.02,108.03,12800.0,88.6811,88.7139,88.5909,88.5991,12800.0
2013-10-14 15:20:00,108.04,108.13,107.98,108.12,12100.0,88.6073,88.6811,88.5581,88.6729,12100.0
2013-10-14 15:30:00,108.11,108.13,107.94,107.94,28400.0,88.6647,88.6811,88.5253,88.5253,28400.0
2013-10-14 15:40:00,107.94,107.96,107.69,107.71,31100.0,88.5253,88.5417,88.3203,88.3367,31100.0
2013-10-14 15:50:00,107.77,108.03,107.72,107.97,82000.0,88.3859,88.5991,88.3449,88.5499,82000.0
2013-10-15 09:30:00,107.33,107.57,106.12,106.14,62600.0,88.025,88.2219,87.0327,87.0491,62600.0
2013-10-15 09:40:00,106.21,106.31,105.57,106.14,99200.0,87.1065,87.1885,86.5816,87.0491,99200.0
2013-10-15 09:50:00,106.22,106.39,106.06,106.21,49200.0,87.1147,87.2541,86.9835,87.1065,49200.0
2013-10-15 10:00:00,106.25,106.31,105.77,106.26,28100.0,87.1393,87.1885,86.7456,87.1475,28100.0
2013-10-15 10:10:00,106.29,106.3,106.0,106.01,58600.0,87.1721,87.1803,86.9342,86.9424,58600.0
2013-10-15 10:20:00,106.03,106.29,106.0,106.18,14400.0,86.9588,87.1721,86.9342,87.0819,14400.0
2013-10-15 10:30:00,106.14,106.27,106.06,106.17,8700.0,87.0491,87.1557,86.9835,87.0737,8700.0
2013-10-15 10:40:00,106.15,106.18,105.85,105.98,149000.0,87.0573,87.0819,86.8112,86.9178,149000.0
2013-10-15 10:50:00,105.98,106.0,105.74,105.99,35800.0,86.9178,86.9342,86.721,86.926,35800.0
2013-10-15 11:00:00,106.0,106.09,105.87,105.97,21500.0,86.9342,87.0081,86.8276,86.9096,21500.0
2013-10-15 11:10:00,105.97,106.43,105.89,106.3,42300.0,86.9096,87.2869,86.844,87.1803,42300.0
2013-10-15 11:20:00,106.29,106.5,106.17,106.29,30800.0,87.1721,87.3443,87.0737,87.1721,30800.0
2013-10-15 11:30:00,106.3,106.42,106.1,106.23,21400.0,87.1803,87.2787,87.0163,87.1229,21400.0
2013-10-15 11:40:00,106.23,106.25,105.9,105.98,21300.0,87.1229,87.1393,86.8522,86.9178,21300.0
2013-10-15 11:50:00,106.02,106.13,105.96,105.96,9400.0,86.9506,87.0409,86.9014,86.9014,9400.0
2013-10-15 12:00:00,106.0,106.09,105.94,106.05,24600.0,86.9342,87.0081,86.885,86.9752,24600.0
2013-10-15 12:10:00,106.04,106.08,105.95,105.97,12000.0,86.967,86.9999,86.8932,86.9096,12000.0
2013-10-15 12:20:00,105.97,106.05,105.91,105.92,20600.0,86.9096,86.9752,86.8604,86.8686,20600.0
2013-10-15 12:30:00,105.92,106.01,105.85,105.85,9300.0,86.8686,86.9424,86.8112,86.8112,9300.0
2013-10-15 12:40:00,105.88,106.0,105.86,105.86,4500.0,86.8358,86.9342,86.8194,86.8194,4500.0
2013-10-15 12:50:00,105.88,105.96,105.84,105.87,7700.0,86.8358,86.9014,86.803,86.8276,7700.0
2013-10-15 13:00:00,105.89,105.97,105.83,105.9,8200.0,86.844,86.9096,86.7948,86.8522,8200.0
2013-10-15 13:10:00,105.9,106.02,105.86,105.94,12700.0,86.8522,86.9506,86.8194,86.885,12700.0
2013-10-15 13:20:00,105.92,105.92,105.7,105.7,12900.0,86.8686,86.8686,86.6882,86.6882,12900.0
2013-10-15 13:30:00,105.69,105.84,105.64,105.82,19600.0,86.68,86.803,86.639,86.7866,19600.0
2013-10-15 13:40:00,105.83,105.92,105.82,105.89,22700.0,86.7948,86.8686,86.7866,86.844,22700.0
2013-10-15 13:50:00,105.84,105.95,105.71,105.71,12900.0,86.803,86.8932,86.6964,86.6964,12900.0
2013-10-15 14:00:00,105.76,105.93,105.71,105.8,14600.0,86.7374,86.8768,86.6964,86.7702,14600.0
2013-10-15 14:10:00,105.8,105.8,105.54,105.63,29000.0,86.7702,86.7702,86.557,86.6308,29000.0
2013-10-15 14:20:00,105.62,105.7,105.4,105.49,19000.0,86.6226,86.6882,86.4422,86.516,19000.0
2013-10-15 14:30:00,105.47,105.47,105.01,105.19,30500.0,86.4996,86.4996,86.1223,86.2699,30500.0
2013-10-15 14:40:00,105.2,105.26,104.99,105.19,20600.0,86.2781,86.3273,86.1059,86.2699,20600.0
2013-10-15 14:50:00,105.22,105.46,105.22,105.45,27600.0,86.2945,86.4914,86.2945,86.4832,27600.0
2013-10-15 15:00:00,105.46,105.8,105.43,105.8,47600.0,86.4914,86.7702,86.4668,86.7702,47600.0
2013-10-15 15:10:00,105.81,105.97,105.7,105.93,32400.0,86.7784,86.9096,86.6882,86.8768,32400.0
2013-10-15 15:20:00,105.94,105.95,105.81,105.94,20200.0,86.885,86.8932,86.7784,86.885,20200.0
2013-10-15 15:30:00,105.93,105.94,105.78,105.84,34800.0,86.8768,86.885,86.7538,86.803,34800.0
2013-10-15 15:40:00,105.84,105.87,105.59,105.71,48600.0,86.803,86.8276,86.598,86.6964,48600.0
2013-10-15 15:50:00,105.71,105.78,105.54,105.64,97200.0,86.6964,86.7538,86.557,86.639,97200.0
2013-10-16 09:30:00,106.0,106.16,104.78,104.99,40900.0,86.9342,87.0655,85.9337,86.1059,40900.0
2013-10-16 09:40:00,104.7,105.02,104.47,104.99,55700.0,85.8681,86.1305,85.6794,86.1059,55700.0
2013-10-16 09:50:00,105.0,105.34,104.93,105.22,39500.0,86.1141,86.393,86.0567,86.2945,39500.0
2013-10-16 10:00:00,105.16,106.06,105.16,106.01,57500.0,86.2453,86.9835,86.2453,86.9424,57500.0
2013-10-16 10:10:00,106.02,106.17,105.87,106.09,28500.0,86.9506,87.0737,86.8276,87.0081,28500.0
2013-10-16 10:20:00,106.1,106.13,105.78,105.78,10600.0,87.0163,87.0409,86.7538,86.7538,10600.0
2013-10-16 10:30:00,105.81,106.0,105.81,105.97,4900.0,86.7784,86.9342,86.7784,86.9096,4900.0
2013-10-16 10:40:00,105.98,106.08,105.92,106.08,6500.0,86.9178,86.9999,86.8686,86.9999,6500.0
2013-10-16 10:50:00,106.05,106.09,105.96,106.03,13300.0,86.9752,87.0081,86.9014,86.9588,13300.0
2013-10-16 11:00:00,106.0,106.03,105.75,105.98,51300.0,86.9342,86.9588,86.7292,86.9178,51300.0
2013-10-16 11:10:00,105.98,106.05,105.89,105.92,11100.0,86.9178,86.9752,86.844,86.8686,11100.0
2013-10-16 11:20:00,105.93,106.03,105.82,105.82,11200.0,86.8768,86.9588,86.7866,86.7866,11200.0
2013-10-16 11:30:00,105.91,106.0,105.88,105.92,8900.0,86.8604,86.9342,86.8358,86.8686,8900.0
2013-10-16 11:40:00,105.91,106.08,105.85,105.9,25500.0,86.8604,86.9999,86.8112,86.8522,25500.0
2013-10-16 11:50:00,105.85,105.91,105.82,105.9,3500.0,86.8112,86.8604,86.7866,86.8522,3500.0
2013-10-16 12:00:00,105.88,105.95,105.82,105.91,37400.0,86.8358,86.8932,86.7866,86.8604,37400.0
2013-10-16 12:10:00,105.92,105.99,105.84,105.93,11400.0,86.8686,86.926,86.803,86.8768,11400.0
2013-10-16 12:20:00,105.91,105.91,105.68,105.68,5500.0,86.8604,86.8604,86.6718,86.6718,5500.0
2013-10-16 12:30:00,105.69,105.69,105.54,105.62,6700.0,86.68,86.68,86.557,86.6226,6700.0
2013-10-16 12:40:00,105.63,105.65,105.57,105.6,13100.0,86.6308,86.6472,86.5816,86.6062,13100.0
2013-10-16 12:50:00,105.6,105.64,105.44,105.46,9700.0,86.6062,86.639,86.475,86.4914,9700.0
2013-10-16 13:00:00,105.48,105.54,105.48,105.5,7900.0,86.5078,86.557,86.5078,86.5242,7900.0
2013-10-16 13:10:00,105.48,105.48,105.32,105.37,25900.0,86.5078,86.5078,86.3766,86.4176,25900.0
2013-10-16 13:20:00,105.34,105.48,105.3,105.4,13100.0,86.393,86.5078,86.3601,86.4422,13100.0
2013-10-16 13:30:00,105.4,105.44,105.33,105.41,14600.0,86.4422,86.475,86.3848,86.4504,14600.0
2013-10-16 13:40:00,105.41,105.5,105.33,105.5,36600.0,86.4504,86.5242,86.3848,86.5242,36600.0
2013-10-16 13:50:00,105.5,105.56,105.47,105.5,24400.0,86.5242,86.5734,86.4996,86.5242,24400.0
2013-10-16 14:00:00,105.51,105.57,105.47,105.57,18700.0,86.5324,86.5816,86.4996,86.5816,18700.0
2013-10-16 14:10:00,105.59,105.71,105.48,105.69,42800.0,86.598,86.6964,86.5078,86.68,42800.0
2013-10-16 14:20:00,105.68,105.68,105.4,105.52,184200.0,86.6718,86.6718,86.4422,86.5406,184200.0
2013-10-16 14:30:00,105.52,105.54,105.42,105.5,41900.0,86.5406,86.557,86.4586,86.5242,41900.0
2013-10-16 14:40:00,105.5,105.56,105.42,105.49,30300.0,86.5242,86.5734,86.4586,86.516,30300.0
2013-10-16 14:50:00,105.49,105.57,105.46,105.51,11300.0,86.516,86.5816,86.4914,86.5324,11300.0
2013-10-16 15:00:00,105.56,105.7,105.52,105.65,15700.0,86.5734,86.6882,86.5406,86.6472,15700.0
2013-10-16 15:10:00,105.63,105.76,105.57,105.66,176300.0,86.6308,86.7374,86.5816,86.6554,176300.0
2013-10-16 15:20:00,105.66,105.67,105.55,105.58,17300.0,86.6554,86.6636,86.5652,86.5898,17300.0
2013-10-16 15:30:00,105.56,105.57,105.44,105.51,30400.0,86.5734,86.5816,86.475,86.5324,30400.0
2013-10-16 15:40:00,105.5,105.8,105.49,105.77,37400.0,86.5242,86.7702,86.516,86.7456,37400.0
2013-10-16 15:50:00,105.77,105.84,105.6,105.65,90500.0,86.7456,86.803,86.6062,86.6472,90500.0
2013-10-17 09:30:00,105.4,105.7,105.06,105.48,27500.0,86.4422,86.6882,86.1633,86.5078,27500.0
2013-10-17 09:40:00,105.45,105.64,105.33,105.39,14300.0,86.4832,86.639,86.3848,86.434,14300.0
2013-10-17 09:50:00,105.36,105.39,105.0,105.09,19900.0,86.4094,86.434,86.1141,86.1879,19900.0
2013-10-17 10:00:00,105.14,105.69,105.14,105.49,19300.0,86.2289,86.68,86.2289,86.516,19300.0
2013-10-17 10:10:00,105.52,105.77,105.41,105.73,16900.0,86.5406,86.7456,86.4504,86.7128,16900.0
2013-10-17 10:20:00,105.67,105.84,105.66,105.81,22600.0,86.6636,86.803,86.6554,86.7784,22600.0
2013-10-17 10:30:00,105.81,105.95,105.75,105.79,12500.0,86.7784,86.8932,86.7292,86.762,12500.0
2013-10-17 10:40:00,105.78,105.8,105.73,105.78,19100.0,86.7538,86.7702,86.7128,86.7538,19100.0
2013-10-17 10:50:00,105.79,105.93,105.77,105.9,11700.0,86.762,86.8768,86.7456,86.8522,11700.0
2013-10-17 11:00:00,105.93,106.04,105.89,106.01,94300.0,86.8768,86.967,86.844,86.9424,94300.0
2013-10-17 11:10:00,106.01,106.04,105.92,106.0,39800.0,86.9424,86.967,86.8686,86.9342,39800.0
2013-10-17 11:20:00,106.02,106.07,105.94,106.06,46600.0,86.9506,86.9917,86.885,86.9835,46600.0
2013-10-17 11:30:00,106.04,106.07,105.94,105.98,30500.0,86.967,86.9917,86.885,86.9178,30500.0
2013-10-17 11:40:00,106.01,106.07,105.75,106.02,36800.0,86.9424,86.9917,86.7292,86.9506,36800.0
2013-10-17 11:50:00,106.02,106.21,105.98,106.02,62100.0,86.9506,87.1065,86.9178,86.9506,62100.0
2013-10-17 12:00:00,106.02,106.16,106.0,106.09,8000.0,86.9506,87.0655,86.9342,87.0081,8000.0
2013-10-17 12:10:00,106.12,106.25,106.04,106.17,9300.0,87.0327,87.1393,86.967,87.0737,9300.0
2013-10-17 12:20:00,106.17,106.19,106.13,106.19,2800.0,87.0737,87.0901,87.0409,87.0901,2800.0
2013-10-17 12:30:00,106.17,106.27,106.17,106.24,34700.0,87.0737,87.1557,87.0737,87.1311,34700.0
2013-10-17 12:40:00,106.18,106.3,106.18,106.2,43700.0,87.0819,87.1803,87.0819,87.0983,43700.0
2013-10-17 12:50:00,106.26,106.29,106.17,106.21,11400.0,87.1475,87.1721,87.0737,87.1065,11400.0
2013-10-17 13:00:00,106.23,106.27,106.17,106.22,13200.0,87.1229,87.1557,87.0737,87.1147,13200.0
2013-10-17 13:10:00,106.23,106.27,106.13,106.13,16400.0,87.1229,87.1557,87.0409,87.0409,16400.0
2013-10-17 13:20:00,106.18,106.2,106.08,106.19,10600.0,87.0819,87.0983,86.9999,87.0901,10600.0
2013-10-17 13:30:00,106.19,106.28,106.19,106.19,21800.0,87.0901,87.1639,87.0901,87.0901,21800.0
2013-10-17 13:40:00,106.23,106.31,106.18,106.22,8900.0,87.1229,87.1885,87.0819,87.1147,8900.0
2013-10-17 13:50:00,106.18,106.23,106.16,106.2,9200.0,87.0819,87.1229,87.0655,87.0983,9200.0
2013-10-17 14:00:00,106.21,106.32,106.18,106.32,32100.0,87.1065,87.1967,87.0819,87.1967,32100.0
2013-10-17 14:10:00,106.32,106.36,106.32,106.36,9300.0,87.1967,87.2295,87.1967,87.2295,9300.0
2013-10-17 14:20:00,106.38,106.66,106.38,106.59,26900.0,87.2459,87.4755,87.2459,87.4181,26900.0
2013-10-17 14:30:00,106.59,106.68,106.58,106.67,16500.0,87.4181,87.4919,87.4099,87.4837,16500.0
2013-10-17 14:40:00,106.66,106.67,106.52,106.57,16600.0,87.4755,87.4837,87.3607,87.4017,16600.0
2013-10-17 14:50:00,106.57,106.71,106.56,106.71,21400.0,87.4017,87.5165,87.3935,87.5165,21400.0
2013-10-17 15:00:00,106.7,106.71,106.6,106.61,29400.0,87.5083,87.5165,87.4263,87.4345,29400.0
2013-10-17 15:10:00,106.62,106.65,106.55,106.6,36100.0,87.4427,87.4673,87.3853,87.4263,36100.0
2013-10-17 15:20:00,106.59,106.62,106.54,106.6,37700.0,87.4181,87.4427,87.3771,87.4263,37700.0
2013-10-17 15:30:00,106.6,106.62,106.57,106.6,45000.0,87.4263,87.4427,87.4017,87.4263,45000.0
2013-10-17 15:40:00,106.6,107.04,106.57,106.97,73600.0,87.4263,87.7872,87.4017,87.7298,73600.0
2013-10-17 15:50:00,106.97,106.98,106.63,106.77,104700.0,87.7298,87.738,87.4509,87.5657,104700.0
2013-10-18 09:30:00,109.64,112.64,109.36,111.82,446900.0,89.9195,92.3799,89.6899,91.7074,446900.0
2013-10-18 09:40:00,111.7,113.87,111.7,113.2,206700.0,91.609,93.3887,91.609,92.8392,206700.0
2013-10-18 09:50:00,113.25,113.25,111.55,112.63,246300.0,92.8802,92.8802,91.486,92.3717,246300.0
2013-10-18 10:00:00,112.62,112.97,112.48,112.62,101300.0,92.3635,92.6506,92.2487,92.3635,101300.0
2013-10-18 10:10:00,112.68,112.78,111.94,112.58,90100.0,92.4127,92.4948,91.8058,92.3307,90100.0
2013-10-18 10:20:00,112.58,112.6,111.76,112.0,74400.0,92.3307,92.3471,91.6582,91.855,74400.0
2013-10-18 10:30:00,112.01,112.47,111.91,112.0,86800.0,91.8633,92.2405,91.7812,91.855,86800.0
2013-10-18 10:40:00,111.99,112.11,111.81,112.0,84200.0,91.8468,91.9453,91.6992,91.855,84200.0
2013-10-18 10:50:00,112.0,112.31,111.94,112.11,101300.0,91.855,92.1093,91.8058,91.9453,101300.0
2013-10-18 11:00:00,112.0,112.15,112.0,112.0,34300.0,91.855,91.9781,91.855,91.855,34300.0
2013-10-18 11:10:00,112.01,112.21,112.0,112.06,65100.0,91.8633,92.0273,91.855,91.9043,65100.0
2013-10-18 11:20:00,112.06,112.09,112.0,112.01,67800.0,91.9043,91.9289,91.855,91.8633,67800.0
2013-10-18 11:30:00,112.02,112.17,111.91,111.99,55200.0,91.8715,91.9945,91.7812,91.8468,55200.0
2013-10-18 11:40:00,112.02,112.02,111.72,111.78,39900.0,91.8715,91.8715,91.6254,91.6746,39900.0
2013-10-18 11:50:00,111.79,111.93,111.63,111.64,30600.0,91.6828,91.7976,91.5516,91.5598,30600.0
2013-10-18 12:00:00,111.67,111.84,111.31,111.34,66100.0,91.5844,91.7238,91.2892,91.3138,66100.0
2013-10-18 12:10:00,111.31,111.31,110.33,110.97,146700.0,91.2892,91.2892,90.4854,91.0103,146700.0
2013-10-18 12:20:00,110.92,111.38,110.89,111.38,45900.0,90.9693,91.3466,90.9447,91.3466,45900.0
2013-10-18 12:30:00,111.41,111.65,111.33,111.6,40100.0,91.3712,91.568,91.3056,91.527,40100.0
2013-10-18 12:40:00,111.6,111.64,111.14,111.22,29500.0,91.527,91.5598,91.1497,91.2153,29500.0
2013-10-18 12:50:00,111.22,111.27,111.0,111.17,15600.0,91.2153,91.2564,91.0349,91.1743,15600.0
2013-10-18 13:00:00,111.12,111.3,111.08,111.26,36500.0,91.1333,91.281,91.1005,91.2481,36500.0
2013-10-18 13:10:00,111.21,111.9,111.07,111.83,40000.0,91.2071,91.773,91.0923,91.7156,40000.0
2013-10-18 13:20:00,111.85,112.32,111.82,112.08,33700.0,91.732,92.1175,91.7074,91.9207,33700.0
2013-10-18 13:30:00,112.12,112.14,111.92,112.13,42300.0,91.9535,91.9699,91.7894,91.9617,42300.0
2013-10-18 13:40:00,112.12,112.74,112.12,112.71,35300.0,91.9535,92.4619,91.9535,92.4373,35300.0
2013-10-18 13:50:00,112.72,112.92,112.56,112.79,31600.0,92.4455,92.6096,92.3143,92.503,31600.0
2013-10-18 14:00:00,112.85,112.96,111.94,111.98,47100.0,92.5522,92.6424,91.8058,91.8386,47100.0
2013-10-18 14:10:00,112.03,112.25,111.86,112.14,18400.0,91.8797,92.0601,91.7402,91.9699,18400.0
2013-10-18 14:20:00,112.15,112.32,112.15,112.31,22000.0,91.9781,92.1175,91.9781,92.1093,22000.0
2013-10-18 14:30:00,112.31,112.6,112.31,112.5,39600.0,92.1093,92.3471,92.1093,92.2651,39600.0
2013-10-18 14:40:00,112.49,112.61,112.28,112.3,52900.0,92.2569,92.3553,92.0847,92.1011,52900.0
2013-10-18 14:50:00,112.3,112.65,112.3,112.57,51800.0,92.1011,92.3881,92.1011,92.3225,51800.0
2013-10-18 15:00:00,112.57,112.7,112.56,112.6,53700.0,92.3225,92.4291,92.3143,92.3471,53700.0
2013-10-18 15:10:00,112.6,112.69,112.56,112.69,62400.0,92.3471,92.4209,92.3143,92.4209,62400.0
2013-10-18 15:20:00,112.72,112.72,112.56,112.59,53700.0,92.4455,92.4455,92.3143,92.3389,53700.0
2013-10-18 15:30:00,112.58,112.67,112.4,112.4,103900.0,92.3307,92.4045,92.1831,92.1831,103900.0
2013-10-18 15:40:00,112.38,112.39,111.93,111.93,118400.0,92.1667,92.1749,91.7976,91.7976,118400.0
2013-10-18 15:50:00,111.91,112.42,111.83,112.34,186600.0,91.7812,92.1995,91.7156,92.1339,186600.0
2013-10-21 09:30:00,113.48,114.13,113.1,113.37,80600.0,93.0688,93.6019,92.7572,92.9786,80600.0
2013-10-21 09:40:00,113.26,114.13,113.15,114.11,52400.0,92.8884,93.6019,92.7982,93.5855,52400.0
2013-10-21 09:50:00,114.09,114.09,113.81,113.99,38500.0,93.5691,93.5691,93.3395,93.4871,38500.0
2013-10-21 10:00:00,113.94,114.25,113.82,114.12,33500.0,93.4461,93.7004,93.3477,93.5937,33500.0
2013-10-21 10:10:00,114.1,114.32,113.94,114.23,24700.0,93.5773,93.7578,93.4461,93.6839,24700.0
2013-10-21 10:20:00,114.23,114.6,114.15,114.6,73400.0,93.6839,93.9874,93.6183,93.9874,73400.0
2013-10-21 10:30:00,114.58,115.21,114.54,115.12,79800.0,93.971,94.4877,93.9382,94.4139,79800.0
2013-10-21 10:40:00,115.06,115.13,114.77,114.9,58600.0,94.3647,94.4221,94.1268,94.2334,58600.0
2013-10-21 10:50:00,114.9,115.17,114.82,115.17,66100.0,94.2334,94.4549,94.1678,94.4549,66100.0
2013-10-21 11:00:00,115.14,115.29,115.06,115.28,48800.0,94.4303,94.5533,94.3647,94.5451,48800.0
2013-10-21 11:10:00,115.24,115.48,115.24,115.41,61800.0,94.5123,94.7091,94.5123,94.6517,61800.0
2013-10-21 11:20:00,115.41,115.43,115.16,115.16,45900.0,94.6517,94.6681,94.4467,94.4467,45900.0
2013-10-21 11:30:00,115.21,115.21,114.92,114.94,31800.0,94.4877,94.4877,94.2498,94.2662,31800.0
2013-10-21 11:40:00,114.94,115.0,114.83,114.84,16900.0,94.2662,94.3155,94.176,94.1842,16900.0
2013-10-21 11:50:00,114.86,115.21,114.81,115.21,30900.0,94.2006,94.4877,94.1596,94.4877,30900.0
2013-10-21 12:00:00,115.19,115.33,115.18,115.28,30700.0,94.4713,94.5861,94.4631,94.5451,30700.0
2013-10-21 12:10:00,115.29,115.46,115.28,115.42,16300.0,94.5533,94.6927,94.5451,94.6599,16300.0
2013-10-21 12:20:00,115.43,115.56,115.41,115.49,22900.0,94.6681,94.7747,94.6517,94.7173,22900.0
2013-10-21 12:30:00,115.47,115.51,115.41,115.5,22400.0,94.7009,94.7337,94.6517,94.7255,22400.0
2013-10-21 12:40:00,115.48,115.48,115.19,115.24,21800.0,94.7091,94.7091,94.4713,94.5123,21800.0
2013-10-21 12:50:00,115.22,115.35,115.17,115.35,19000.0,94.4959,94.6025,94.4549,94.6025,19000.0
2013-10-21 13:00:00,115.34,115.34,115.21,115.29,18400.0,94.5943,94.5943,94.4877,94.5533,18400.0
2013-10-21 13:10:00,115.26,115.43,115.23,115.35,34900.0,94.5287,94.6681,94.5041,94.6025,34900.0
2013-10-21 13:20:00,115.37,115.38,115.12,115.25,51500.0,94.6189,94.6271,94.4139,94.5205,51500.0
2013-10-21 13:30:00,115.21,115.29,115.17,115.19,24800.0,94.4877,94.5533,94.4549,94.4713,24800.0
2013-10-21 13:40:00,115.19,115.25,114.87,114.87,41300.0,94.4713,94.5205,94.2088,94.2088,41300.0
2013-10-21 13:50:00,114.91,115.09,114.87,115.09,28000.0,94.2416,94.3893,94.2088,94.3893,28000.0
2013-10-21 14:00:00,115.11,115.11,114.92,114.92,24500.0,94.4057,94.4057,94.2498,94.2498,24500.0
2013-10-21 14:10:00,114.91,114.93,114.76,114.9,63600.0,94.2416,94.258,94.1186,94.2334,63600.0
2013-10-21 14:20:00,114.91,115.02,114.75,114.99,57600.0,94.2416,94.3319,94.1104,94.3073,57600.0
2013-10-21 14:30:00,115.0,115.0,114.87,114.96,53300.0,94.3155,94.3155,94.2088,94.2826,53300.0
2013-10-21 14:40:00,114.98,115.09,114.96,115.07,38000.0,94.299,94.3893,94.2826,94.3729,38000.0
2013-10-21 14:50:00,115.06,115.06,114.98,115.02,53700.0,94.3647,94.3647,94.299,94.3319,53700.0
2013-10-21 15:00:00,115.01,115.14,115.0,115.06,44200.0,94.3237,94.4303,94.3155,94.3647,44200.0
2013-10-21 15:10:00,115.05,115.06,114.9,114.98,48600.0,94.3565,94.3647,94.2334,94.299,48600.0
2013-10-21 15:20:00,114.94,114.97,114.83,114.85,49500.0,94.2662,94.2908,94.176,94.1924,49500.0
2013-10-21 15:30:00,114.84,114.9,114.77,114.86,64600.0,94.1842,94.2334,94.1268,94.2006,64600.0
2013-10-21 15:40:00,114.87,115.1,114.87,115.1,88500.0,94.2088,94.3975,94.2088,94.3975,88500.0
2013-10-21 15:50:00,115.09,115.13,114.99,115.05,177100.0,94.3893,94.4221,94.3073,94.3565,177100.0
2013-10-22 09:30:00,110.62,115.41,109.89,114.33,87700.0,90.7233,94.6517,90.1246,93.766,87700.0
2013-10-22 09:40:00,114.27,115.2,114.27,115.03,44500.0,93.7168,94.4795,93.7168,94.3401,44500.0
2013-10-22 09:50:00,115.03,115.68,115.01,115.59,47100.0,94.3401,94.8731,94.3237,94.7993,47100.0
2013-10-22 10:00:00,115.61,116.06,115.47,116.03,35600.0,94.8157,95.1848,94.7009,95.1602,35600.0
2013-10-22 10:10:00,116.0,116.26,115.88,115.89,38100.0,95.1356,95.3488,95.0372,95.0454,38100.0
2013-10-22 10:20:00,115.94,116.2,115.83,116.03,32800.0,95.0864,95.2996,94.9962,95.1602,32800.0
2013-10-22 10:30:00,116.01,116.05,115.78,115.84,7400.0,95.1438,95.1766,94.9552,95.0044,7400.0
2013-10-22 10:40:00,115.98,115.98,115.42,115.42,11000.0,95.1192,95.1192,94.6599,94.6599,11000.0
2013-10-22 10:50:00,115.49,115.49,114.96,115.34,61500.0,94.7173,94.7173,94.2826,94.5943,61500.0
2013-10-22 11:00:00,115.39,115.66,115.31,115.48,24300.0,94.6353,94.8567,94.5697,94.7091,24300.0
2013-10-22 11:10:00,115.48,115.68,115.33,115.34,25800.0,94.7091,94.8731,94.5861,94.5943,25800.0
2013-10-22 11:20:00,115.34,115.34,115.06,115.09,20300.0,94.5943,94.5943,94.3647,94.3893,20300.0
2013-10-22 11:30:00,115.13,115.23,115.0,115.06,18800.0,94.4221,94.5041,94.3155,94.3647,18800.0
2013-10-22 11:40:00,115.04,115.09,115.0,115.09,8100.0,94.3483,94.3893,94.3155,94.3893,8100.0
2013-10-22 11:50:00,115.1,115.18,115.04,115.07,10500.0,94.3975,94.4631,94.3483,94.3729,10500.0
2013-10-22 12:00:00,115.07,115.12,114.85,114.86,14100.0,94.3729,94.4139,94.1924,94.2006,14100.0
2013-10-22 12:10:00,114.87,114.89,114.6,114.6,16900.0,94.2088,94.2252,93.9874,93.9874,16900.0
2013-10-22 12:20:00,114.65,114.74,114.54,114.66,16900.0,94.0284,94.1022,93.9382,94.0366,16900.0
2013-10-22 12:30:00,114.6,114.63,114.39,114.39,32000.0,93.9874,94.012,93.8152,93.8152,32000.0
2013-10-22 12:40:00,114.38,114.44,114.26,114.26,17500.0,93.807,93.8562,93.7086,93.7086,17500.0
2013-10-22 12:50:00,114.25,114.54,114.25,114.46,13900.0,93.7004,93.9382,93.7004,93.8726,13900.0
2013-10-22 13:00:00,114.46,114.67,114.46,114.6,16100.0,93.8726,94.0448,93.8726,93.9874,16100.0
2013-10-22 13:10:00,114.6,114.64,114.54,114.61,14700.0,93.9874,94.0202,93.9382,93.9956,14700.0
2013-10-22 13:20:00,114.61,114.69,114.56,114.58,16000.0,93.9956,94.0612,93.9546,93.971,16000.0
2013-10-22 13:30:00,114.59,114.71,114.48,114.71,15000.0,93.9792,94.0776,93.889,94.0776,15000.0
2013-10-22 13:40:00,114.73,114.87,114.73,114.79,11900.0,94.094,94.2088,94.094,94.1432,11900.0
2013-10-22 13:50:00,114.8,114.87,114.74,114.76,12800.0,94.1514,94.2088,94.1022,94.1186,12800.0
2013-10-22 14:00:00,114.76,114.76,114.57,114.63,17800.0,94.1186,94.1186,93.9628,94.012,17800.0
2013-10-22 14:10:00,114.62,114.78,114.59,114.59,15100.0,94.0038,94.135,93.9792,93.9792,15100.0
2013-10-22 14:20:00,114.58,114.68,114.58,114.66,18700.0,93.971,94.053,93.971,94.0366,18700.0
2013-10-22 14:30:00,114.66,114.79,114.62,114.71,11900.0,94.0366,94.1432,94.0038,94.0776,11900.0
2013-10-22 14:40:00,114.72,114.88,114.66,114.82,23100.0,94.0858,94.217,94.0366,94.1678,23100.0
2013-10-22 14:50:00,114.83,114.83,114.61,114.61,18600.0,94.176,94.176,93.9956,93.9956,18600.0
2013-10-22 15:00:00,114.63,114.75,114.63,114.65,20700.0,94.012,94.1104,94.012,94.0284,20700.0
2013-10-22 15:10:00,114.65,114.7,114.42,114.42,28700.0,94.0284,94.0694,93.8398,93.8398,28700.0
2013-10-22 15:20:00,114.45,114.54,114.39,114.48,23200.0,93.8644,93.9382,93.8152,93.889,23200.0
2013-10-22 15:30:00,114.47,114.49,114.28,114.29,28100.0,93.8808,93.8972,93.725,93.7332,28100.0
2013-10-22 15:40:00,114.3,114.38,114.2,114.21,46500.0,93.7414,93.807,93.6593,93.6675,46500.0
2013-10-22 15:50:00,114.22,114.32,114.13,114.3,78400.0,93.6757,93.7578,93.6019,93.7414,78400.0
2013-10-23 09:30:00,113.63,113.8,113.02,113.02,34500.0,93.1919,93.3313,92.6916,92.6916,34500.0
2013-10-23 09:40:00,113.03,113.27,113.03,113.05,21000.0,92.6998,92.8966,92.6998,92.7162,21000.0
2013-10-23 09:50:00,113.06,113.18,112.59,112.59,34600.0,92.7244,92.8228,92.3389,92.3389,34600.0
2013-10-23 10:00:00,112.61,113.02,112.39,113.0,27000.0,92.3553,92.6916,92.1749,92.6752,27000.0
2013-10-23 10:10:00,112.97,113.44,112.92,113.44,22200.0,92.6506,93.036,92.6096,93.036,22200.0
2013-10-23 10:20:00,113.42,113.45,113.0,113.06,23800.0,93.0196,93.0442,92.6752,92.7244,23800.0
2013-10-23 10:30:00,113.06,113.09,112.8,112.95,29500.0,92.7244,92.749,92.5112,92.6342,29500.0
2013-10-23 10:40:00,112.96,113.1,112.9,112.92,18500.0,92.6424,92.7572,92.5932,92.6096,18500.0
2013-10-23 10:50:00,112.91,112.94,112.46,112.47,36800.0,92.6014,92.626,92.2323,92.2405,36800.0
2013-10-23 11:00:00,112.51,112.7,112.49,112.7,19500.0,92.2733,92.4291,92.2569,92.4291,19500.0
2013-10-23 11:10:00,112.71,112.84,112.65,112.84,6400.0,92.4373,92.544,92.3881,92.544,6400.0
2013-10-23 11:20:00,112.85,113.04,112.77,112.81,12500.0,92.5522,92.708,92.4866,92.5194,12500.0
2013-10-23 11:30:00,112.83,113.09,112.83,113.0,4900.0,92.5358,92.749,92.5358,92.6752,4900.0
2013-10-23 11:40:00,113.06,113.44,113.05,113.44,13700.0,92.7244,93.036,92.7162,93.036,13700.0
2013-10-23 11:50:00,113.39,113.49,113.26,113.42,6000.0,92.995,93.077,92.8884,93.0196,6000.0
2013-10-23 12:00:00,113.39,113.48,113.32,113.37,5100.0,92.995,93.0688,92.9376,92.9786,5100.0
2013-10-23 12:10:00,113.42,113.62,113.41,113.43,4600.0,93.0196,93.1837,93.0114,93.0278,4600.0
2013-10-23 12:20:00,113.45,113.46,113.2,113.28,5500.0,93.0442,93.0524,92.8392,92.9048,5500.0
2013-10-23 12:30:00,113.28,113.49,113.26,113.4,4900.0,92.9048,93.077,92.8884,93.0032,4900.0
2013-10-23 12:40:00,113.41,113.47,113.31,113.47,6900.0,93.0114,93.0606,92.9294,93.0606,6900.0
2013-10-23 12:50:00,113.48,113.7,113.48,113.65,5200.0,93.0688,93.2493,93.0688,93.2083,5200.0
2013-10-23 13:00:00,113.64,113.78,113.56,113.63,7400.0,93.2001,93.3149,93.1345,93.1919,7400.0
2013-10-23 13:10:00,113.62,113.75,113.62,113.67,5300.0,93.1837,93.2903,93.1837,93.2247,5300.0
2013-10-23 13:20:00,113.68,113.75,113.6,113.73,6100.0,93.2329,93.2903,93.1673,93.2739,6100.0
2013-10-23 13:30:00,113.77,113.77,113.6,113.6,3700.0,93.3067,93.3067,93.1673,93.1673,3700.0
2013-10-23 13:40:00,113.63,113.63,113.41,113.51,7400.0,93.1919,93.1919,93.0114,93.0935,7400.0
2013-10-23 13:50:00,113.5,113.57,113.42,113.44,10900.0,93.0853,93.1427,93.0196,93.036,10900.0
2013-10-23 14:00:00,113.4,113.48,113.33,113.43,8800.0,93.0032,93.0688,92.9458,93.0278,8800.0
2013-10-23 14:10:00,113.41,113.5,113.34,113.36,9200.0,93.0114,93.0853,92.954,92.9704,9200.0
2013-10-23 14:20:00,113.39,113.52,113.39,113.52,7400.0,92.995,93.1017,92.995,93.1017,7400.0
2013-10-23 14:30:00,113.5,113.6,113.4,113.45,11200.0,93.0853,93.1673,93.0032,93.0442,11200.0
2013-10-23 14:40:00,113.47,113.59,113.41,113.5,12900.0,93.0606,93.1591,93.0114,93.0853,12900.0
2013-10-23 14:50:00,113.49,113.51,113.45,113.51,12700.0,93.077,93.0935,93.0442,93.0935,12700.0
2013-10-23 15:00:00,113.5,113.56,113.37,113.42,17800.0,93.0853,93.1345,92.9786,93.0196,17800.0
2013-10-23 15:10:00,113.41,113.51,113.27,113.32,20800.0,93.0114,93.0935,92.8966,92.9376,20800.0
2013-10-23 15:20:00,113.3,113.48,113.28,113.4,13700.0,92.9212,93.0688,92.9048,93.0032,13700.0
2013-10-23 15:30:00,113.41,113.6,113.41,113.51,17300.0,93.0114,93.1673,93.0114,93.0935,17300.0
2013-10-23 15:40:00,113.52,113.54,113.42,113.43,21500.0,93.1017,93.1181,93.0196,93.0278,21500.0
2013-10-23 15:50:00,113.45,113.57,113.41,113.57,52000.0,93.0442,93.1427,93.0114,93.1427,52000.0
2013-10-24 09:30:00,113.76,113.98,113.57,113.63,15500.0,93.2985,93.4789,93.1427,93.1919,15500.0
2013-10-24 09:40:00,113.57,113.59,113.14,113.24,9700.0,93.1427,93.1591,92.79,92.872,9700.0
2013-10-24 09:50:00,113.2,113.29,113.11,113.21,9200.0,92.8392,92.913,92.7654,92.8474,9200.0
2013-10-24 10:00:00,113.29,113.45,113.14,113.45,11600.0,92.913,93.0442,92.79,93.0442,11600.0
2013-10-24 10:10:00,113.43,113.54,113.43,113.47,7500.0,93.0278,93.1181,93.0278,93.0606,7500.0
2013-10-24 10:20:00,113.63,113.63,113.25,113.4,6200.0,93.1919,93.1919,92.8802,93.0032,6200.0
2013-10-24 10:30:00,113.4,113.57,113.35,113.55,4100.0,93.0032,93.1427,92.9622,93.1263,4100.0
2013-10-24 10:40:00,113.61,113.68,113.41,113.41,8600.0,93.1755,93.2329,93.0114,93.0114,8600.0
2013-10-24 10:50:00,113.42,113.45,113.34,113.44,4200.0,93.0196,93.0442,92.954,93.036,4200.0
2013-10-24 11:00:00,113.51,113.71,113.5,113.71,14800.0,93.0935,93.2575,93.0853,93.2575,14800.0
2013-10-24 11:10:00,113.76,113.99,113.73,113.95,16900.0,93.2985,93.4871,93.2739,93.4543,16900.0
2013-10-24 11:20:00,113.96,114.16,113.92,114.06,8700.0,93.4625,93.6265,93.4297,93.5445,8700.0
2013-10-24 11:30:00,114.0,114.07,113.89,113.9,8900.0,93.4953,93.5527,93.4051,93.4133,8900.0
2013-10-24 11:40:00,113.87,114.06,113.87,114.06,10200.0,93.3887,93.5445,93.3887,93.5445,10200.0
2013-10-24 11:50:00,114.06,114.37,113.95,114.36,101700.0,93.5445,93.7988,93.4543,93.7906,101700.0
2013-10-24 12:00:00,114.38,114.51,114.35,114.46,17300.0,93.807,93.9136,93.7824,93.8726,17300.0
2013-10-24 12:10:00,114.43,114.47,114.34,114.38,13200.0,93.848,93.8808,93.7742,93.807,13200.0
2013-10-24 12:20:00,114.35,114.56,114.29,114.53,60300.0,93.7824,93.9546,93.7332,93.93,60300.0
2013-10-24 12:30:00,114.53,114.54,114.34,114.39,7000.0,93.93,93.9382,93.7742,93.8152,7000.0
2013-10-24 12:40:00,114.33,114.37,114.17,114.27,5300.0,93.766,93.7988,93.6347,93.7168,5300.0
2013-10-24 12:50:00,114.35,114.57,114.29,114.51,10700.0,93.7824,93.9628,93.7332,93.9136,10700.0
2013-10-24 13:00:00,114.52,114.57,114.36,114.39,5400.0,93.9218,93.9628,93.7906,93.8152,5400.0
2013-10-24 13:10:00,114.38,114.4,114.28,114.34,17200.0,93.807,93.8234,93.725,93.7742,17200.0
2013-10-24 13:20:00,114.36,114.71,114.34,114.69,17700.0,93.7906,94.0776,93.7742,94.0612,17700.0
2013-10-24 13:30:00,114.69,114.73,114.62,114.69,12200.0,94.0612,94.094,94.0038,94.0612,12200.0
2013-10-24 13:40:00,114.69,114.71,114.56,114.57,16200.0,94.0612,94.0776,93.9546,93.9628,16200.0
2013-10-24 13:50:00,114.62,114.78,114.57,114.74,12000.0,94.0038,94.135,93.9628,94.1022,12000.0
2013-10-24 14:00:00,114.77,114.82,114.68,114.68,10600.0,94.1268,94.1678,94.053,94.053,10600.0
2013-10-24 14:10:00,114.7,114.89,114.7,114.82,8500.0,94.0694,94.2252,94.0694,94.1678,8500.0
2013-10-24 14:20:00,114.81,114.86,114.69,114.85,13300.0,94.1596,94.2006,94.0612,94.1924,13300.0
2013-10-24 14:30:00,114.82,114.87,114.79,114.83,8000.0,94.1678,94.2088,94.1432,94.176,8000.0
2013-10-24 14:40:00,114.8,114.91,114.71,114.91,39600.0,94.1514,94.2416,94.0776,94.2416,39600.0
2013-10-24 14:50:00,114.93,114.95,114.84,114.89,5100.0,94.258,94.2744,94.1842,94.2252,5100.0
2013-10-24 15:00:00,114.92,114.93,114.65,114.66,10900.0,94.2498,94.258,94.0284,94.0366,10900.0
2013-10-24 15:10:00,114.67,114.73,114.58,114.59,12300.0,94.0448,94.094,93.971,93.9792,12300.0
2013-10-24 15:20:00,114.59,114.64,114.56,114.61,16300.0,93.9792,94.0202,93.9546,93.9956,16300.0
2013-10-24 15:30:00,114.59,114.59,114.44,114.44,27600.0,93.9792,93.9792,93.8562,93.8562,27600.0
2013-10-24 15:40:00,114.43,114.45,114.31,114.4,40400.0,93.848,93.8644,93.7496,93.8234,40400.0
2013-10-24 15:50:00,114.42,114.44,114.34,114.37,60700.0,93.8398,93.8562,93.7742,93.7988,60700.0
2013-10-25 09:30:00,114.32,114.61,113.91,114.06,16700.0,93.7578,93.9956,93.4215,93.5445,16700.0
2013-10-25 09:40:00,113.98,114.17,113.83,113.83,12500.0,93.4789,93.6347,93.3559,93.3559,12500.0
2013-10-25 09:50:00,113.85,113.98,113.6,113.91,14600.0,93.3723,93.4789,93.1673,93.4215,14600.0
2013-10-25 10:00:00,113.98,114.0,113.81,113.91,23400.0,93.4789,93.4953,93.3395,93.4215,23400.0
2013-10-25 10:10:00,113.89,114.05,113.88,113.95,12200.0,93.4051,93.5363,93.3969,93.4543,12200.0
2013-10-25 10:20:00,113.95,113.95,113.74,113.75,5700.0,93.4543,93.4543,93.2821,93.2903,5700.0
2013-10-25 10:30:00,113.72,113.94,113.7,113.86,46400.0,93.2657,93.4461,93.2493,93.3805,46400.0
2013-10-25 10:40:00,113.9,113.94,113.5,113.5,55900.0,93.4133,93.4461,93.0853,93.0853,55900.0
2013-10-25 10:50:00,113.53,113.62,113.4,113.42,71300.0,93.1099,93.1837,93.0032,93.0196,71300.0
2013-10-25 11:00:00,113.44,113.7,113.41,113.58,48600.0,93.036,93.2493,93.0114,93.1509,48600.0
2013-10-25 11:10:00,113.6,114.17,113.54,114.16,64500.0,93.1673,93.6347,93.1181,93.6265,64500.0
2013-10-25 11:20:00,114.14,114.74,114.13,114.68,62800.0,93.6101,94.1022,93.6019,94.053,62800.0
2013-10-25 11:30:00,114.68,114.98,114.59,114.81,102500.0,94.053,94.299,93.9792,94.1596,102500.0
2013-10-25 11:40:00,114.79,115.0,114.75,114.89,41000.0,94.1432,94.3155,94.1104,94.2252,41000.0
2013-10-25 11:50:00,114.9,115.82,114.74,115.76,162800.0,94.2334,94.988,94.1022,94.9388,162800.0
2013-10-25 12:00:00,115.71,115.72,114.59,115.07,83200.0,94.8977,94.9059,93.9792,94.3729,83200.0
2013-10-25 12:10:00,115.04,115.21,114.63,114.63,65100.0,94.3483,94.4877,94.012,94.012,65100.0
2013-10-25 12:20:00,114.74,115.1,114.73,115.04,13100.0,94.1022,94.3975,94.094,94.3483,13100.0
2013-10-25 12:30:00,115.07,115.35,115.01,115.3,24100.0,94.3729,94.6025,94.3237,94.5615,24100.0
2013-10-25 12:40:00,115.29,115.4,115.21,115.37,11000.0,94.5533,94.6435,94.4877,94.6189,11000.0
2013-10-25 12:50:00,115.34,115.44,115.25,115.35,24000.0,94.5943,94.6763,94.5205,94.6025,24000.0
2013-10-25 13:00:00,115.36,115.37,115.24,115.31,12300.0,94.6107,94.6189,94.5123,94.5697,12300.0
2013-10-25 13:10:00,115.31,115.54,115.25,115.46,14100.0,94.5697,94.7583,94.5205,94.6927,14100.0
2013-10-25 13:20:00,115.45,115.46,115.34,115.41,14100.0,94.6845,94.6927,94.5943,94.6517,14100.0
2013-10-25 13:30:00,115.4,116.25,115.36,116.05,102300.0,94.6435,95.3406,94.6107,95.1766,102300.0
2013-10-25 13:40:00,116.05,116.11,115.88,116.08,83200.0,95.1766,95.2258,95.0372,95.2012,83200.0
2013-10-25 13:50:00,116.11,116.19,115.95,116.14,26500.0,95.2258,95.2914,95.0946,95.2504,26500.0
2013-10-25 14:00:00,116.13,116.28,116.06,116.2,33000.0,95.2422,95.3652,95.1848,95.2996,33000.0
2013-10-25 14:10:00,116.15,116.19,115.94,115.95,34700.0,95.2586,95.2914,95.0864,95.0946,34700.0
2013-10-25 14:20:00,115.95,116.03,115.94,116.01,51200.0,95.0946,95.1602,95.0864,95.1438,51200.0
2013-10-25 14:30:00,116.0,116.01,115.95,115.98,33200.0,95.1356,95.1438,95.0946,95.1192,33200.0
2013-10-25 14:40:00,115.98,116.07,115.96,115.99,24000.0,95.1192,95.193,95.1028,95.1274,24000.0
2013-10-25 14:50:00,115.99,116.0,115.98,116.0,25400.0,95.1274,95.1356,95.1192,95.1356,25400.0
2013-10-25 15:00:00,116.0,116.19,115.98,116.09,51700.0,95.1356,95.2914,95.1192,95.2094,51700.0
2013-10-25 15:10:00,116.08,116.11,116.0,116.1,29600.0,95.2012,95.2258,95.1356,95.2176,29600.0
2013-10-25 15:20:00,116.11,116.26,116.1,116.11,33500.0,95.2258,95.3488,95.2176,95.2258,33500.0
2013-10-25 15:30:00,116.11,116.26,116.08,116.11,38900.0,95.2258,95.3488,95.2012,95.2258,38900.0
2013-10-25 15:40:00,116.11,116.32,116.1,116.26,73200.0,95.2258,95.398,95.2176,95.3488,73200.0
2013-10-25 15:50:00,116.27,116.44,116.21,116.43,136000.0,95.357,95.4964,95.3078,95.4882,136000.0
2013-10-28 09:30:00,116.06,116.48,115.91,116.14,51100.0,95.1848,95.5293,95.0618,95.2504,51100.0
2013-10-28 09:40:00,116.04,116.32,115.81,115.9,21200.0,95.1684,95.398,94.9798,95.0536,21200.0
2013-10-28 09:50:00,115.91,116.48,115.72,116.45,35700.0,95.0618,95.5293,94.9059,95.5046,35700.0
2013-10-28 10:00:00,116.42,116.46,116.19,116.43,15000.0,95.48,95.5128,95.2914,95.4882,15000.0
2013-10-28 10:10:00,116.43,116.63,116.31,116.44,109700.0,95.4882,95.6523,95.3898,95.4964,109700.0
2013-10-28 10:20:00,116.43,116.43,116.19,116.23,17400.0,95.4882,95.4882,95.2914,95.3242,17400.0
2013-10-28 10:30:00,116.19,116.31,116.09,116.31,13900.0,95.2914,95.3898,95.2094,95.3898,13900.0
2013-10-28 10:40:00,116.31,116.39,116.12,116.37,23500.0,95.3898,95.4554,95.234,95.439,23500.0
2013-10-28 10:50:00,116.36,116.46,116.0,116.02,31300.0,95.4308,95.5128,95.1356,95.152,31300.0
2013-10-28 11:00:00,116.02,116.31,115.98,116.2,19800.0,95.152,95.3898,95.1192,95.2996,19800.0
2013-10-28 11:10:00,116.2,116.31,116.17,116.2,9600.0,95.2996,95.3898,95.275,95.2996,9600.0
2013-10-28 11:20:00,116.22,116.31,116.06,116.26,9800.0,95.316,95.3898,95.1848,95.3488,9800.0
2013-10-28 11:30:00,116.27,116.39,116.15,116.39,10600.0,95.357,95.4554,95.2586,95.4554,10600.0
2013-10-28 11:40:00,116.38,116.39,116.27,116.27,11600.0,95.4472,95.4554,95.357,95.357,11600.0
2013-10-28 11:50:00,116.27,116.43,116.25,116.3,12600.0,95.357,95.4882,95.3406,95.3816,12600.0
2013-10-28 12:00:00,116.34,116.43,116.32,116.4,16500.0,95.4144,95.4882,95.398,95.4636,16500.0
2013-10-28 12:10:00,116.39,116.43,116.33,116.38,9700.0,95.4554,95.4882,95.4062,95.4472,9700.0
2013-10-28 12:20:00,116.38,116.44,116.35,116.38,9000.0,95.4472,95.4964,95.4226,95.4472,9000.0
2013-10-28 12:30:00,116.4,116.4,116.24,116.34,10600.0,95.4636,95.4636,95.3324,95.4144,10600.0
2013-10-28 12:40:00,116.32,116.46,116.31,116.44,74200.0,95.398,95.5128,95.3898,95.4964,74200.0
2013-10-28 12:50:00,116.44,116.53,116.38,116.4,134500.0,95.4964,95.5703,95.4472,95.4636,134500.0
2013-10-28 13:00:00,116.42,116.43,116.29,116.38,44500.0,95.48,95.4882,95.3734,95.4472,44500.0
2013-10-28 13:10:00,116.41,116.42,116.24,116.38,5700.0,95.4718,95.48,95.3324,95.4472,5700.0
2013-10-28 13:20:00,116.32,116.43,116.32,116.42,15600.0,95.398,95.4882,95.398,95.48,15600.0
2013-10-28 13:30:00,116.43,116.43,116.39,116.43,39600.0,95.4882,95.4882,95.4554,95.4882,39600.0
2013-10-28 13:40:00,116.43,116.48,116.39,116.4,48200.0,95.4882,95.5293,95.4554,95.4636,48200.0
2013-10-28 13:50:00,116.4,116.42,116.26,116.27,12600.0,95.4636,95.48,95.3488,95.357,12600.0
2013-10-28 14:00:00,116.26,116.41,116.25,116.33,20500.0,95.3488,95.4718,95.3406,95.4062,20500.0
2013-10-28 14:10:00,116.3,116.45,116.3,116.4,22300.0,95.3816,95.5046,95.3816,95.4636,22300.0
2013-10-28 14:20:00,116.41,116.43,116.36,116.41,15200.0,95.4718,95.4882,95.4308,95.4718,15200.0
2013-10-28 14:30:00,116.42,116.43,116.36,116.38,21900.0,95.48,95.4882,95.4308,95.4472,21900.0
2013-10-28 14:40:00,116.41,116.43,116.34,116.34,19700.0,95.4718,95.4882,95.4144,95.4144,19700.0
2013-10-28 14:50:00,116.38,116.43,116.36,116.36,68100.0,95.4472,95.4882,95.4308,95.4308,68100.0
2013-10-28 15:00:00,116.37,116.42,116.33,116.38,19900.0,95.439,95.48,95.4062,95.4472,19900.0
2013-10-28 15:10:00,116.37,116.43,116.36,116.41,22200.0,95.439,95.4882,95.4308,95.4718,22200.0
2013-10-28 15:20:00,116.39,116.43,116.31,116.36,20500.0,95.4554,95.4882,95.3898,95.4308,20500.0
2013-10-28 15:30:00,116.36,116.41,116.33,116.38,22800.0,95.4308,95.4718,95.4062,95.4472,22800.0
2013-10-28 15:40:00,116.37,116.38,116.15,116.22,58500.0,95.439,95.4472,95.2586,95.316,58500.0
2013-10-28 15:50:00,116.22,116.46,116.15,116.46,80700.0,95.316,95.5128,95.2586,95.5128,80700.0
2013-10-29 09:30:00,116.33,116.73,116.0,116.47,44200.0,95.4062,95.7343,95.1356,95.521,44200.0
2013-10-29 09:40:00,116.48,116.77,116.25,116.51,21000.0,95.5293,95.7671,95.3406,95.5539,21000.0
2013-10-29 09:50:00,116.51,116.7,116.23,116.24,11900.0,95.5539,95.7097,95.3242,95.3324,11900.0
2013-10-29 10:00:00,116.24,116.41,116.09,116.12,9900.0,95.3324,95.4718,95.2094,95.234,9900.0
2013-10-29 10:10:00,116.12,116.24,115.84,115.88,22500.0,95.234,95.3324,95.0044,95.0372,22500.0
2013-10-29 10:20:00,115.9,116.1,115.81,116.07,13800.0,95.0536,95.2176,94.9798,95.193,13800.0
2013-10-29 10:30:00,116.12,116.19,115.93,115.98,10200.0,95.234,95.2914,95.0782,95.1192,10200.0
2013-10-29 10:40:00,115.97,115.97,115.82,115.88,10300.0,95.111,95.111,94.988,95.0372,10300.0
2013-10-29 10:50:00,115.86,115.86,115.61,115.64,15500.0,95.0208,95.0208,94.8157,94.8403,15500.0
2013-10-29 11:00:00,115.7,115.9,115.67,115.82,11700.0,94.8895,95.0536,94.8649,94.988,11700.0
2013-10-29 11:10:00,115.79,115.82,115.67,115.76,7000.0,94.9634,94.988,94.8649,94.9388,7000.0
2013-10-29 11:20:00,115.76,115.88,115.69,115.76,12000.0,94.9388,95.0372,94.8813,94.9388,12000.0
2013-10-29 11:30:00,115.76,115.87,115.75,115.84,9800.0,94.9388,95.029,94.9306,95.0044,9800.0
2013-10-29 11:40:00,115.88,115.98,115.87,115.9,12900.0,95.0372,95.1192,95.029,95.0536,12900.0
2013-10-29 11:50:00,115.92,116.06,115.86,115.89,20000.0,95.07,95.1848,95.0208,95.0454,20000.0
2013-10-29 12:00:00,115.92,116.01,115.9,115.94,3200.0,95.07,95.1438,95.0536,95.0864,3200.0
2013-10-29 12:10:00,115.9,116.02,115.84,116.0,18000.0,95.0536,95.152,95.0044,95.1356,18000.0
2013-10-29 12:20:00,115.99,116.22,115.95,116.2,6300.0,95.1274,95.316,95.0946,95.2996,6300.0
2013-10-29 12:30:00,116.19,116.35,116.17,116.35,5300.0,95.2914,95.4226,95.275,95.4226,5300.0
2013-10-29 12:40:00,116.36,116.43,116.27,116.42,6900.0,95.4308,95.4882,95.357,95.48,6900.0
2013-10-29 12:50:00,116.37,116.49,116.31,116.31,8500.0,95.439,95.5375,95.3898,95.3898,8500.0
2013-10-29 13:00:00,116.32,116.4,116.11,116.16,73800.0,95.398,95.4636,95.2258,95.2668,73800.0
2013-10-29 13:10:00,116.13,116.34,116.06,116.27,25100.0,95.2422,95.4144,95.1848,95.357,25100.0
2013-10-29 13:20:00,116.27,116.28,116.13,116.15,2900.0,95.357,95.3652,95.2422,95.2586,2900.0
2013-10-29 13:30:00,116.18,116.24,116.18,116.23,5200.0,95.2832,95.3324,95.2832,95.3242,5200.0
2013-10-29 13:40:00,116.22,116.37,116.22,116.36,9000.0,95.316,95.439,95.316,95.4308,9000.0
2013-10-29 13:50:00,116.39,116.62,116.37,116.61,20700.0,95.4554,95.6441,95.439,95.6359,20700.0
2013-10-29 14:00:00,116.59,116.84,116.59,116.78,30600.0,95.6195,95.8245,95.6195,95.7753,30600.0
2013-10-29 14:10:00,116.78,116.88,116.5,116.79,37200.0,95.7753,95.8573,95.5457,95.7835,37200.0
2013-10-29 14:20:00,116.74,116.9,116.7,116.88,25100.0,95.7425,95.8737,95.7097,95.8573,25100.0
2013-10-29 14:30:00,116.89,116.93,116.84,116.84,8700.0,95.8655,95.8983,95.8245,95.8245,8700.0
2013-10-29 14:40:00,116.81,116.89,116.77,116.89,23900.0,95.7999,95.8655,95.7671,95.8655,23900.0
2013-10-29 14:50:00,116.89,116.94,116.83,116.93,10000.0,95.8655,95.9065,95.8163,95.8983,10000.0
2013-10-29 15:00:00,116.9,116.99,116.79,116.83,13300.0,95.8737,95.9475,95.7835,95.8163,13300.0
2013-10-29 15:10:00,116.86,116.97,116.81,116.88,13700.0,95.8409,95.9311,95.7999,95.8573,13700.0
2013-10-29 15:20:00,116.84,116.85,116.71,116.73,21100.0,95.8245,95.8327,95.7179,95.7343,21100.0
2013-10-29 15:30:00,116.74,116.78,116.61,116.71,24900.0,95.7425,95.7753,95.6359,95.7179,24900.0
2013-10-29 15:40:00,116.67,116.73,116.64,116.66,22800.0,95.6851,95.7343,95.6605,95.6769,22800.0
2013-10-29 15:50:00,116.65,116.85,116.58,116.84,50900.0,95.6687,95.8327,95.6113,95.8245,50900.0
2013-10-30 09:30:00,116.85,117.05,116.76,116.84,13800.0,95.8327,95.9967,95.7589,95.8245,13800.0
2013-10-30 09:40:00,116.72,116.79,116.39,116.57,5700.0,95.7261,95.7835,95.4554,95.6031,5700.0
2013-10-30 09:50:00,116.53,116.54,116.43,116.46,5600.0,95.5703,95.5785,95.4882,95.5128,5600.0
2013-10-30 10:00:00,116.54,116.66,116.41,116.44,15300.0,95.5785,95.6769,95.4718,95.4964,15300.0
2013-10-30 10:10:00,116.42,116.52,116.35,116.47,7300.0,95.48,95.5621,95.4226,95.521,7300.0
2013-10-30 10:20:00,116.43,116.46,116.37,116.46,3300.0,95.4882,95.5128,95.439,95.5128,3300.0
2013-10-30 10:30:00,116.44,116.45,116.18,116.18,6800.0,95.4964,95.5046,95.2832,95.2832,6800.0
2013-10-30 10:40:00,116.26,116.39,116.01,116.18,8700.0,95.3488,95.4554,95.1438,95.2832,8700.0
2013-10-30 10:50:00,116.17,116.31,116.07,116.19,12600.0,95.275,95.3898,95.193,95.2914,12600.0
2013-10-30 11:00:00,116.17,116.32,116.17,116.19,13600.0,95.275,95.398,95.275,95.2914,13600.0
2013-10-30 11:10:00,116.23,116.3,116.15,116.15,10000.0,95.3242,95.3816,95.2586,95.2586,10000.0
2013-10-30 11:20:00,116.12,116.13,115.98,116.03,11100.0,95.234,95.2422,95.1192,95.1602,11100.0
2013-10-30 11:30:00,116.01,116.07,115.93,115.97,10800.0,95.1438,95.193,95.0782,95.111,10800.0
2013-10-30 11:40:00,116.01,116.07,115.86,115.88,14800.0,95.1438,95.193,95.0208,95.0372,14800.0
2013-10-30 11:50:00,115.8,115.84,115.7,115.81,15800.0,94.9716,95.0044,94.8895,94.9798,15800.0
2013-10-30 12:00:00,115.85,115.85,115.74,115.8,7400.0,95.0126,95.0126,94.9224,94.9716,7400.0
2013-10-30 12:10:00,115.82,115.89,115.78,115.84,9200.0,94.988,95.0454,94.9552,95.0044,9200.0
2013-10-30 12:20:00,115.88,116.01,115.88,116.0,10200.0,95.0372,95.1438,95.0372,95.1356,10200.0
2013-10-30 12:30:00,116.0,116.04,115.85,115.85,19600.0,95.1356,95.1684,95.0126,95.0126,19600.0
2013-10-30 12:40:00,115.85,116.02,115.85,116.01,11100.0,95.0126,95.152,95.0126,95.1438,11100.0
2013-10-30 12:50:00,115.97,116.13,115.96,116.13,18500.0,95.111,95.2422,95.1028,95.2422,18500.0
2013-10-30 13:00:00,116.14,116.15,116.04,116.09,4500.0,95.2504,95.2586,95.1684,95.2094,4500.0
2013-10-30 13:10:00,116.16,116.18,116.12,116.15,3100.0,95.2668,95.2832,95.234,95.2586,3100.0
2013-10-30 13:20:00,116.15,116.15,115.98,115.99,4100.0,95.2586,95.2586,95.1192,95.1274,4100.0
2013-10-30 13:30:00,115.97,116.05,115.91,116.05,5900.0,95.111,95.1766,95.0618,95.1766,5900.0
2013-10-30 13:40:00,116.05,116.07,115.91,115.92,9200.0,95.1766,95.193,95.0618,95.07,9200.0
2013-10-30 13:50:00,115.93,116.05,115.87,115.94,9600.0,95.0782,95.1766,95.029,95.0864,9600.0
2013-10-30 14:00:00,115.96,116.3,115.78,115.96,28000.0,95.1028,95.3816,94.9552,95.1028,28000.0
2013-10-30 14:10:00,116.03,116.19,115.51,115.73,25100.0,95.1602,95.2914,94.7337,94.9142,25100.0
2013-10-30 14:20:00,115.72,115.85,115.44,115.7,32700.0,94.9059,95.0126,94.6763,94.8895,32700.0
2013-10-30 14:30:00,115.67,115.89,115.56,115.59,20200.0,94.8649,95.0454,94.7747,94.7993,20200.0
2013-10-30 14:40:00,115.62,115.77,115.35,115.42,11100.0,94.8239,94.947,94.6025,94.6599,11100.0
2013-10-30 14:50:00,115.41,115.68,115.27,115.63,15500.0,94.6517,94.8731,94.5369,94.8321,15500.0
2013-10-30 15:00:00,115.58,115.93,115.56,115.7,17000.0,94.7911,95.0782,94.7747,94.8895,17000.0
2013-10-30 15:10:00,115.67,115.71,115.52,115.57,19000.0,94.8649,94.8977,94.7419,94.7829,19000.0
2013-10-30 15:20:00,115.58,115.69,115.48,115.64,27100.0,94.7911,94.8813,94.7091,94.8403,27100.0
2013-10-30 15:30:00,115.66,115.91,115.66,115.85,29900.0,94.8567,95.0618,94.8567,95.0126,29900.0
2013-10-30 15:40:00,115.86,115.91,115.66,115.71,39600.0,95.0208,95.0618,94.8567,94.8977,39600.0
2013-10-30 15:50:00,115.72,115.82,115.62,115.7,72500.0,94.9059,94.988,94.8239,94.8895,72500.0
2013-10-31 09:30:00,115.83,116.09,115.3,115.91,20800.0,94.9962,95.2094,94.5615,95.0618,20800.0
2013-10-31 09:40:00,115.96,116.64,115.94,116.5,22000.0,95.1028,95.6605,95.0864,95.5457,22000.0
2013-10-31 09:50:00,116.47,116.47,115.82,116.12,15500.0,95.521,95.521,94.988,95.234,15500.0
2013-10-31 10:00:00,116.05,116.05,115.52,115.77,14100.0,95.1766,95.1766,94.7419,94.947,14100.0
2013-10-31 10:10:00,115.75,115.93,115.55,115.79,14900.0,94.9306,95.0782,94.7665,94.9634,14900.0
2013-10-31 10:20:00,115.83,116.1,115.8,116.01,3900.0,94.9962,95.2176,94.9716,95.1438,3900.0
2013-10-31 10:30:00,115.99,116.18,115.86,115.88,16800.0,95.1274,95.2832,95.0208,95.0372,16800.0
2013-10-31 10:40:00,115.86,116.13,115.86,116.13,5000.0,95.0208,95.2422,95.0208,95.2422,5000.0
2013-10-31 10:50:00,116.1,116.21,116.07,116.19,7900.0,95.2176,95.3078,95.193,95.2914,7900.0
2013-10-31 11:00:00,116.2,116.27,115.98,116.1,7900.0,95.2996,95.357,95.1192,95.2176,7900.0
2013-10-31 11:10:00,116.15,116.27,116.15,116.23,7900.0,95.2586,95.357,95.2586,95.3242,7900.0
2013-10-31 11:20:00,116.17,116.42,116.14,116.39,26300.0,95.275,95.48,95.2504,95.4554,26300.0
2013-10-31 11:30:00,116.47,116.63,116.45,116.63,10300.0,95.521,95.6523,95.5046,95.6523,10300.0
2013-10-31 11:40:00,116.54,116.7,116.54,116.66,12300.0,95.5785,95.7097,95.5785,95.6769,12300.0
2013-10-31 11:50:00,116.7,116.7,116.55,116.56,9900.0,95.7097,95.7097,95.5867,95.5949,9900.0
2013-10-31 12:00:00,116.56,116.76,116.43,116.76,8700.0,95.5949,95.7589,95.4882,95.7589,8700.0
2013-10-31 12:10:00,116.72,116.83,116.68,116.83,7700.0,95.7261,95.8163,95.6933,95.8163,7700.0
2013-10-31 12:20:00,116.76,116.82,116.66,116.66,4400.0,95.7589,95.8081,95.6769,95.6769,4400.0
2013-10-31 12:30:00,116.67,116.85,116.67,116.8,8700.0,95.6851,95.8327,95.6851,95.7917,8700.0
2013-10-31 12:40:00,116.78,117.14,116.78,117.03,17000.0,95.7753,96.0705,95.7753,95.9803,17000.0
2013-10-31 12:50:00,117.11,117.25,117.1,117.12,14300.0,96.0459,96.1608,96.0377,96.0541,14300.0
2013-10-31 13:00:00,117.13,117.2,117.08,117.12,7000.0,96.0623,96.1197,96.0213,96.0541,7000.0
2013-10-31 13:10:00,117.16,117.24,117.15,117.22,5000.0,96.0869,96.1526,96.0787,96.1362,5000.0
2013-10-31 13:20:00,117.21,117.52,117.2,117.52,15500.0,96.1279,96.3822,96.1197,96.3822,15500.0
2013-10-31 13:30:00,117.53,117.58,117.33,117.39,17800.0,96.3904,96.4314,96.2264,96.2756,17800.0
2013-10-31 13:40:00,117.39,117.5,117.37,117.5,12500.0,96.2756,96.3658,96.2592,96.3658,12500.0
2013-10-31 13:50:00,117.5,117.58,117.32,117.53,14600.0,96.3658,96.4314,96.2182,96.3904,14600.0
2013-10-31 14:00:00,117.48,117.51,117.37,117.37,11800.0,96.3494,96.374,96.2592,96.2592,11800.0
2013-10-31 14:10:00,117.41,117.93,117.41,117.92,26600.0,96.292,96.7184,96.292,96.7102,26600.0
2013-10-31 14:20:00,117.93,117.94,117.76,117.79,26100.0,96.7184,96.7266,96.579,96.6036,26100.0
2013-10-31 14:30:00,117.8,117.83,117.68,117.71,14700.0,96.6118,96.6364,96.5134,96.538,14700.0
2013-10-31 14:40:00,117.71,117.72,117.54,117.57,14300.0,96.538,96.5462,96.3986,96.4232,14300.0
2013-10-31 14:50:00,117.57,117.67,117.46,117.46,16200.0,96.4232,96.5052,96.333,96.333,16200.0
2013-10-31 15:00:00,117.43,117.43,117.09,117.13,17000.0,96.3084,96.3084,96.0295,96.0623,17000.0
2013-10-31 15:10:00,117.15,117.35,117.14,117.26,32800.0,96.0787,96.2428,96.0705,96.169,32800.0
2013-10-31 15:20:00,117.26,117.43,117.22,117.22,37900.0,96.169,96.3084,96.1362,96.1362,37900.0
2013-10-31 15:30:00,117.24,117.24,116.99,116.99,21200.0,96.1526,96.1526,95.9475,95.9475,21200.0
2013-10-31 15:40:00,116.98,117.02,116.83,116.92,38000.0,95.9393,95.9721,95.8163,95.8901,38000.0
2013-10-31 15:50:00,116.92,117.0,116.72,116.73,63200.0,95.8901,95.9557,95.7261,95.7343,63200.0
2013-11-01 09:30:00,116.51,117.19,116.41,117.15,38000.0,95.5539,96.1115,95.4718,96.0787,38000.0
2013-11-01 09:40:00,117.04,117.15,116.95,117.11,20100.0,95.9885,96.0787,95.9147,96.0459,20100.0
2013-11-01 09:50:00,117.13,117.34,117.1,117.16,21200.0,96.0623,96.2346,96.0377,96.0869,21200.0
2013-11-01 10:00:00,117.19,117.53,117.12,117.19,43400.0,96.1115,96.3904,96.0541,96.1115,43400.0
2013-11-01 10:10:00,117.25,117.52,116.68,116.76,20900.0,96.1608,96.3822,95.6933,95.7589,20900.0
2013-11-01 10:20:00,116.77,116.95,116.68,116.73,12000.0,95.7671,95.9147,95.6933,95.7343,12000.0
2013-11-01 10:30:00,116.71,116.96,116.7,116.83,16100.0,95.7179,95.9229,95.7097,95.8163,16100.0
2013-11-01 10:40:00,116.83,116.86,116.67,116.73,7600.0,95.8163,95.8409,95.6851,95.7343,7600.0
2013-11-01 10:50:00,116.78,116.85,116.58,116.62,30700.0,95.7753,95.8327,95.6113,95.6441,30700.0
2013-11-01 11:00:00,116.58,116.58,115.92,115.93,20700.0,95.6113,95.6113,95.07,95.0782,20700.0
2013-11-01 11:10:00,115.93,115.93,115.49,115.73,12100.0,95.0782,95.0782,94.7173,94.9142,12100.0
2013-11-01 11:20:00,115.7,116.01,115.7,115.9,6800.0,94.8895,95.1438,94.8895,95.0536,6800.0
2013-11-01 11:30:00,115.96,116.05,115.75,115.81,13800.0,95.1028,95.1766,94.9306,94.9798,13800.0
2013-11-01 11:40:00,115.84,115.86,115.73,115.74,14500.0,95.0044,95.0208,94.9142,94.9224,14500.0
2013-11-01 11:50:00,115.72,115.85,115.56,115.59,17800.0,94.9059,95.0126,94.7747,94.7993,17800.0
2013-11-01 12:00:00,115.55,115.86,115.55,115.86,16200.0,94.7665,95.0208,94.7665,95.0208,16200.0
2013-11-01 12:10:00,115.85,115.87,115.69,115.69,9100.0,95.0126,95.029,94.8813,94.8813,9100.0
2013-11-01 12:20:00,115.75,116.0,115.75,116.0,5400.0,94.9306,95.1356,94.9306,95.1356,5400.0
2013-11-01 12:30:00,115.96,116.07,115.93,115.96,12100.0,95.1028,95.193,95.0782,95.1028,12100.0
2013-11-01 12:40:00,115.96,116.02,115.88,115.96,5500.0,95.1028,95.152,95.0372,95.1028,5500.0
2013-11-01 12:50:00,115.96,116.05,115.91,116.03,17200.0,95.1028,95.1766,95.0618,95.1602,17200.0
2013-11-01 13:00:00,116.01,116.1,115.95,115.98,8400.0,95.1438,95.2176,95.0946,95.1192,8400.0
2013-11-01 13:10:00,116.0,116.02,115.85,115.85,9300.0,95.1356,95.152,95.0126,95.0126,9300.0
2013-11-01 13:20:00,115.84,115.95,115.79,115.92,16000.0,95.0044,95.0946,94.9634,95.07,16000.0
2013-11-01 13:30:00,115.91,116.04,115.8,116.01,16900.0,95.0618,95.1684,94.9716,95.1438,16900.0
2013-11-01 13:40:00,115.99,116.07,115.97,116.02,17000.0,95.1274,95.193,95.111,95.152,17000.0
2013-11-01 13:50:00,116.01,116.06,115.96,116.05,11400.0,95.1438,95.1848,95.1028,95.1766,11400.0
2013-11-01 14:00:00,116.06,116.08,115.97,116.05,23400.0,95.1848,95.2012,95.111,95.1766,23400.0
2013-11-01 14:10:00,116.04,116.18,115.97,116.13,19000.0,95.1684,95.2832,95.111,95.2422,19000.0
2013-11-01 14:20:00,116.15,116.25,116.13,116.21,24900.0,95.2586,95.3406,95.2422,95.3078,24900.0
2013-11-01 14:30:00,116.23,116.26,116.1,116.1,21700.0,95.3242,95.3488,95.2176,95.2176,21700.0
2013-11-01 14:40:00,116.1,116.37,116.1,116.26,20100.0,95.2176,95.439,95.2176,95.3488,20100.0
2013-11-01 14:50:00,116.26,116.33,116.07,116.13,21100.0,95.3488,95.4062,95.193,95.2422,21100.0
2013-11-01 15:00:00,116.1,116.27,116.08,116.14,17300.0,95.2176,95.357,95.2012,95.2504,17300.0
2013-11-01 15:10:00,116.17,116.3,116.11,116.2,19300.0,95.275,95.3816,95.2258,95.2996,19300.0
2013-11-01 15:20:00,116.2,116.25,116.13,116.23,28500.0,95.2996,95.3406,95.2422,95.3242,28500.0
2013-11-01 15:30:00,116.21,116.4,116.18,116.23,27300.0,95.3078,95.4636,95.2832,95.3242,27300.0
2013-11-01 15:40:00,116.24,116.28,116.07,116.1,113500.0,95.3324,95.3652,95.193,95.2176,113500.0
2013-11-01 15:50:00,116.12,116.19,115.99,116.0,245500.0,95.234,95.2914,95.1274,95.1356,245500.0
2013-11-04 09:30:00,116.4,116.99,116.05,116.28,30300.0,95.4636,95.9475,95.1766,95.3652,30300.0
2013-11-04 09:40:00,116.34,116.37,116.15,116.15,13500.0,95.4144,95.439,95.2586,95.2586,13500.0
2013-11-04 09:50:00,116.12,116.28,115.78,116.0,16000.0,95.234,95.3652,94.9552,95.1356,16000.0
2013-11-04 10:00:00,115.96,116.45,115.92,116.45,12100.0,95.1028,95.5046,95.07,95.5046,12100.0
2013-11-04 10:10:00,116.4,116.4,116.08,116.16,16800.0,95.4636,95.4636,95.2012,95.2668,16800.0
2013-11-04 10:20:00,116.21,116.3,116.09,116.26,25400.0,95.3078,95.3816,95.2094,95.3488,25400.0
2013-11-04 10:30:00,116.3,116.5,116.29,116.38,32000.0,95.3816,95.5457,95.3734,95.4472,32000.0
2013-11-04 10:40:00,116.41,116.61,116.38,116.56,15500.0,95.4718,95.6359,95.4472,95.5949,15500.0
2013-11-04 10:50:00,116.56,116.6,116.32,116.4,8800.0,95.5949,95.6277,95.398,95.4636,8800.0
2013-11-04 11:00:00,116.4,116.43,116.27,116.36,9600.0,95.4636,95.4882,95.357,95.4308,9600.0
2013-11-04 11:10:00,116.27,116.43,116.24,116.42,9400.0,95.357,95.4882,95.3324,95.48,9400.0
2013-11-04 11:20:00,116.41,116.49,116.28,116.45,6900.0,95.4718,95.5375,95.3652,95.5046,6900.0
2013-11-04 11:30:00,116.43,116.56,116.34,116.5,6900.0,95.4882,95.5949,95.4144,95.5457,6900.0
2013-11-04 11:40:00,116.48,116.67,116.48,116.67,18700.0,95.5293,95.6851,95.5293,95.6851,18700.0
2013-11-04 11:50:00,116.68,116.68,116.5,116.52,5200.0,95.6933,95.6933,95.5457,95.5621,5200.0
2013-11-04 12:00:00,116.51,116.61,116.48,116.59,4900.0,95.5539,95.6359,95.5293,95.6195,4900.0
2013-11-04 12:10:00,116.59,116.65,116.57,116.58,3500.0,95.6195,95.6687,95.6031,95.6113,3500.0
2013-11-04 12:20:00,116.62,116.66,116.55,116.57,2100.0,95.6441,95.6769,95.5867,95.6031,2100.0
2013-11-04 12:30:00,116.57,116.58,116.47,116.5,2900.0,95.6031,95.6113,95.521,95.5457,2900.0
2013-11-04 12:40:00,116.48,116.55,116.48,116.48,3100.0,95.5293,95.5867,95.5293,95.5293,3100.0
2013-11-04 12:50:00,116.43,116.51,116.42,116.44,3400.0,95.4882,95.5539,95.48,95.4964,3400.0
2013-11-04 13:00:00,116.44,116.52,116.4,116.52,2600.0,95.4964,95.5621,95.4636,95.5621,2600.0
2013-11-04 13:10:00,116.45,116.51,116.37,116.37,4800.0,95.5046,95.5539,95.439,95.439,4800.0
2013-11-04 13:20:00,116.38,116.43,116.35,116.35,9700.0,95.4472,95.4882,95.4226,95.4226,9700.0
2013-11-04 13:30:00,116.36,116.36,116.28,116.3,4200.0,95.4308,95.4308,95.3652,95.3816,4200.0
2013-11-04 13:40:00,116.31,116.38,116.28,116.33,7000.0,95.3898,95.4472,95.3652,95.4062,7000.0
2013-11-04 13:50:00,116.36,116.45,116.36,116.42,5200.0,95.4308,95.5046,95.4308,95.48,5200.0
2013-11-04 14:00:00,116.42,116.55,116.4,116.51,41000.0,95.48,95.5867,95.4636,95.5539,41000.0
2013-11-04 14:10:00,116.51,116.51,116.3,116.39,23200.0,95.5539,95.5539,95.3816,95.4554,23200.0
2013-11-04 14:20:00,116.38,116.43,116.37,116.39,8300.0,95.4472,95.4882,95.439,95.4554,8300.0
2013-11-04 14:30:00,116.39,116.4,116.32,116.39,5300.0,95.4554,95.4636,95.398,95.4554,5300.0
2013-11-04 14:40:00,116.36,116.36,116.3,116.3,8600.0,95.4308,95.4308,95.3816,95.3816,8600.0
2013-11-04 14:50:00,116.3,116.39,116.28,116.32,11500.0,95.3816,95.4554,95.3652,95.398,11500.0
2013-11-04 15:00:00,116.32,116.37,116.2,116.2,11200.0,95.398,95.439,95.2996,95.2996,11200.0
2013-11-04 15:10:00,116.22,116.34,116.22,116.3,14400.0,95.316,95.4144,95.316,95.3816,14400.0
2013-11-04 15:20:00,116.3,116.38,116.21,116.36,17500.0,95.3816,95.4472,95.3078,95.4308,17500.0
2013-11-04 15:30:00,116.38,116.4,116.25,116.35,15500.0,95.4472,95.4636,95.3406,95.4226,15500.0
2013-11-04 15:40:00,116.35,116.38,116.32,116.38,24600.0,95.4226,95.4472,95.398,95.4472,24600.0
2013-11-04 15:50:00,116.38,116.41,116.26,116.32,70600.0,95.4472,95.4718,95.3488,95.398,70600.0
2013-11-05 09:30:00,115.92,116.2,115.62,115.66,7100.0,95.07,95.2996,94.8239,94.8567,7100.0
2013-11-05 09:40:00,115.48,115.54,115.02,115.23,16000.0,94.7091,94.7583,94.3319,94.5041,16000.0
2013-11-05 09:50:00,115.16,115.19,114.91,115.18,10400.0,94.4467,94.4713,94.2416,94.4631,10400.0
2013-11-05 10:00:00,115.08,115.69,115.02,115.69,8500.0,94.3811,94.8813,94.3319,94.8813,8500.0
2013-11-05 10:10:00,115.65,115.68,115.48,115.61,4600.0,94.8485,94.8731,94.7091,94.8157,4600.0
2013-11-05 10:20:00,115.57,115.97,115.57,115.97,14800.0,94.7829,95.111,94.7829,95.111,14800.0
2013-11-05 10:30:00,115.99,116.15,115.99,116.12,3000.0,95.1274,95.2586,95.1274,95.234,3000.0
2013-11-05 10:40:00,116.17,116.34,116.02,116.08,13500.0,95.275,95.4144,95.152,95.2012,13500.0
2013-11-05 10:50:00,116.04,116.15,116.01,116.03,5400.0,95.1684,95.2586,95.1438,95.1602,5400.0
2013-11-05 11:00:00,116.03,116.06,115.9,115.93,10900.0,95.1602,95.1848,95.0536,95.0782,10900.0
2013-11-05 11:10:00,115.96,115.96,115.72,115.83,3000.0,95.1028,95.1028,94.9059,94.9962,3000.0
2013-11-05 11:20:00,115.8,115.82,115.74,115.77,4200.0,94.9716,94.988,94.9224,94.947,4200.0
2013-11-05 11:30:00,115.79,116.01,115.79,115.95,13200.0,94.9634,95.1438,94.9634,95.0946,13200.0
2013-11-05 11:40:00,115.95,116.04,115.9,116.03,7300.0,95.0946,95.1684,95.0536,95.1602,7300.0
2013-11-05 11:50:00,116.07,116.15,115.88,115.9,9600.0,95.193,95.2586,95.0372,95.0536,9600.0
2013-11-05 12:00:00,115.89,115.89,115.78,115.84,10200.0,95.0454,95.0454,94.9552,95.0044,10200.0
2013-11-05 12:10:00,115.87,116.01,115.8,116.01,4200.0,95.029,95.1438,94.9716,95.1438,4200.0
2013-11-05 12:20:00,116.01,116.2,116.01,116.16,13600.0,95.1438,95.2996,95.1438,95.2668,13600.0
2013-11-05 12:30:00,116.17,116.17,116.06,116.1,4500.0,95.275,95.275,95.1848,95.2176,4500.0
2013-11-05 12:40:00,116.2,116.23,116.05,116.09,22100.0,95.2996,95.3242,95.1766,95.2094,22100.0
2013-11-05 12:50:00,116.11,116.21,116.11,116.21,2000.0,95.2258,95.3078,95.2258,95.3078,2000.0
2013-11-05 13:00:00,116.23,116.3,116.18,116.19,8800.0,95.3242,95.3816,95.2832,95.2914,8800.0
2013-11-05 13:10:00,116.21,116.29,116.2,116.23,6800.0,95.3078,95.3734,95.2996,95.3242,6800.0
2013-11-05 13:20:00,116.28,116.28,116.17,116.23,7500.0,95.3652,95.3652,95.275,95.3242,7500.0
2013-11-05 13:30:00,116.2,116.36,116.2,116.28,7000.0,95.2996,95.4308,95.2996,95.3652,7000.0
2013-11-05 13:40:00,116.28,116.31,116.24,116.25,4000.0,95.3652,95.3898,95.3324,95.3406,4000.0
2013-11-05 13:50:00,116.25,116.25,116.12,116.14,5200.0,95.3406,95.3406,95.234,95.2504,5200.0
2013-11-05 14:00:00,116.12,116.38,116.12,116.37,18400.0,95.234,95.4472,95.234,95.439,18400.0
2013-11-05 14:10:00,116.36,116.45,116.29,116.45,9100.0,95.4308,95.5046,95.3734,95.5046,9100.0
2013-11-05 14:20:00,116.51,116.55,116.47,116.49,13800.0,95.5539,95.5867,95.521,95.5375,13800.0
2013-11-05 14:30:00,116.49,116.62,116.49,116.52,13000.0,95.5375,95.6441,95.5375,95.5621,13000.0
2013-11-05 14:40:00,116.55,116.57,116.37,116.44,18600.0,95.5867,95.6031,95.439,95.4964,18600.0
2013-11-05 14:50:00,116.44,116.48,116.38,116.43,15000.0,95.4964,95.5293,95.4472,95.4882,15000.0
2013-11-05 15:00:00,116.46,116.52,116.41,116.47,12400.0,95.5128,95.5621,95.4718,95.521,12400.0
2013-11-05 15:10:00,116.44,116.44,116.3,116.38,20500.0,95.4964,95.4964,95.3816,95.4472,20500.0
2013-11-05 15:20:00,116.39,116.44,116.12,116.16,24300.0,95.4554,95.4964,95.234,95.2668,24300.0
2013-11-05 15:30:00,116.14,116.17,116.04,116.14,25700.0,95.2504,95.275,95.1684,95.2504,25700.0
2013-11-05 15:40:00,116.14,116.16,115.95,115.99,37900.0,95.2504,95.2668,95.0946,95.1274,37900.0
2013-11-05 15:50:00,115.99,116.08,115.92,115.92,49300.0,95.1274,95.2012,95.07,95.07,49300.0
2013-11-06 09:30:00,116.25,116.53,115.95,116.27,14400.0,95.7107,95.9412,95.4637,95.7271,14400.0
2013-11-06 09:40:00,116.26,116.32,115.89,116.19,13400.0,95.7189,95.7683,95.4143,95.6613,13400.0
2013-11-06 09:50:00,116.18,116.37,116.1,116.16,14100.0,95.653,95.8095,95.5872,95.6366,14100.0
2013-11-06 10:00:00,116.27,116.27,115.99,116.18,21100.0,95.7271,95.7271,95.4966,95.653,21100.0
2013-11-06 10:10:00,116.19,116.19,115.83,115.84,37300.0,95.6613,95.6613,95.3649,95.3731,37300.0
2013-11-06 10:20:00,115.83,115.92,115.68,115.68,24700.0,95.3649,95.439,95.2414,95.2414,24700.0
2013-11-06 10:30:00,115.68,115.77,115.54,115.76,6700.0,95.2414,95.3155,95.1261,95.3072,6700.0
2013-11-06 10:40:00,115.76,115.86,115.61,115.73,11100.0,95.3072,95.3896,95.1837,95.2825,11100.0
2013-11-06 10:50:00,115.72,115.72,115.37,115.47,3000.0,95.2743,95.2743,94.9861,95.0685,3000.0
2013-11-06 11:00:00,115.49,115.49,115.21,115.38,9100.0,95.0849,95.0849,94.8544,94.9944,9100.0
2013-11-06 11:10:00,115.42,115.64,115.41,115.64,3800.0,95.0273,95.2084,95.0191,95.2084,3800.0
2013-11-06 11:20:00,115.63,115.71,115.61,115.7,13600.0,95.2002,95.2661,95.1837,95.2578,13600.0
2013-11-06 11:30:00,115.66,115.68,115.5,115.5,3400.0,95.2249,95.2414,95.0932,95.0932,3400.0
2013-11-06 11:40:00,115.46,115.6,115.4,115.58,17500.0,95.0602,95.1755,95.0108,95.159,17500.0
2013-11-06 11:50:00,115.59,115.62,115.52,115.61,5800.0,95.1673,95.192,95.1096,95.1837,5800.0
2013-11-06 12:00:00,115.61,115.74,115.56,115.67,6100.0,95.1837,95.2908,95.1426,95.2331,6100.0
2013-11-06 12:10:00,115.68,115.7,115.56,115.57,4900.0,95.2414,95.2578,95.1426,95.1508,4900.0
2013-11-06 12:20:00,115.57,115.71,115.57,115.65,2800.0,95.1508,95.2661,95.1508,95.2167,2800.0
2013-11-06 12:30:00,115.73,115.85,115.67,115.82,2800.0,95.2825,95.3813,95.2331,95.3566,2800.0
2013-11-06 12:40:00,115.84,115.84,115.72,115.84,1500.0,95.3731,95.3731,95.2743,95.3731,1500.0
2013-11-06 12:50:00,115.88,115.91,115.75,115.75,16100.0,95.406,95.4307,95.299,95.299,16100.0
2013-11-06 13:00:00,115.75,115.76,115.69,115.69,4300.0,95.299,95.3072,95.2496,95.2496,4300.0
2013-11-06 13:10:00,115.69,115.83,115.69,115.79,3300.0,95.2496,95.3649,95.2496,95.3319,3300.0
2013-11-06 13:20:00,115.81,115.84,115.7,115.83,2400.0,95.3484,95.3731,95.2578,95.3649,2400.0
2013-11-06 13:30:00,115.88,115.89,115.69,115.69,4000.0,95.406,95.4143,95.2496,95.2496,4000.0
2013-11-06 13:40:00,115.71,115.86,115.71,115.86,7400.0,95.2661,95.3896,95.2661,95.3896,7400.0
2013-11-06 13:50:00,115.86,115.95,115.84,115.91,7000.0,95.3896,95.4637,95.3731,95.4307,7000.0
2013-11-06 14:00:00,115.92,116.0,115.89,115.89,5300.0,95.439,95.5048,95.4143,95.4143,5300.0
2013-11-06 14:10:00,115.93,116.04,115.93,116.01,5000.0,95.4472,95.5378,95.4472,95.5131,5000.0
2013-11-06 14:20:00,116.01,116.04,115.91,115.91,60800.0,95.5131,95.5378,95.4307,95.4307,60800.0
2013-11-06 14:30:00,115.93,116.09,115.93,116.06,11300.0,95.4472,95.5789,95.4472,95.5542,11300.0
2013-11-06 14:40:00,116.06,116.14,116.04,116.13,15700.0,95.5542,95.6201,95.5378,95.6119,15700.0
2013-11-06 14:50:00,116.15,116.25,115.98,116.04,46000.0,95.6283,95.7107,95.4884,95.5378,46000.0
2013-11-06 15:00:00,116.03,116.09,115.98,116.03,10600.0,95.5295,95.5789,95.4884,95.5295,10600.0
2013-11-06 15:10:00,116.04,116.04,115.9,115.97,13700.0,95.5378,95.5378,95.4225,95.4801,13700.0
2013-11-06 15:20:00,115.97,116.01,115.87,115.9,19100.0,95.4801,95.5131,95.3978,95.4225,19100.0
2013-11-06 15:30:00,115.91,115.95,115.84,115.93,20100.0,95.4307,95.4637,95.3731,95.4472,20100.0
2013-11-06 15:40:00,115.93,115.95,115.75,115.85,35300.0,95.4472,95.4637,95.299,95.3813,35300.0
2013-11-06 15:50:00,115.87,116.0,115.84,115.85,112400.0,95.3978,95.5048,95.3731,95.3813,112400.0
2013-11-07 09:30:00,116.79,116.85,116.44,116.85,68600.0,96.1553,96.2047,95.8671,96.2047,68600.0
2013-11-07 09:40:00,116.8,116.87,116.18,116.25,58400.0,96.1635,96.2211,95.653,95.7107,58400.0
2013-11-07 09:50:00,116.19,116.41,115.79,116.15,78700.0,95.6613,95.8424,95.3319,95.6283,78700.0
2013-11-07 10:00:00,116.15,116.29,115.89,116.01,11400.0,95.6283,95.7436,95.4143,95.5131,11400.0
2013-11-07 10:10:00,115.99,116.05,115.11,115.12,20300.0,95.4966,95.546,94.7721,94.7803,20300.0
2013-11-07 10:20:00,115.08,115.51,115.07,115.48,18800.0,94.7474,95.1014,94.7392,95.0767,18800.0
2013-11-07 10:30:00,115.49,115.61,114.96,115.03,45800.0,95.0849,95.1837,94.6486,94.7062,45800.0
2013-11-07 10:40:00,115.06,115.33,115.05,115.21,9200.0,94.7309,94.9532,94.7227,94.8544,9200.0
2013-11-07 10:50:00,115.28,115.51,115.17,115.29,11300.0,94.912,95.1014,94.8215,94.9203,11300.0
2013-11-07 11:00:00,115.25,115.45,115.14,115.17,9000.0,94.8873,95.052,94.7968,94.8215,9000.0
2013-11-07 11:10:00,115.21,115.25,114.88,114.96,18000.0,94.8544,94.8873,94.5827,94.6486,18000.0
2013-11-07 11:20:00,114.95,115.2,114.9,115.05,25900.0,94.6404,94.8462,94.5992,94.7227,25900.0
2013-11-07 11:30:00,115.08,115.46,115.06,115.46,13200.0,94.7474,95.0602,94.7309,95.0602,13200.0
2013-11-07 11:40:00,115.47,115.59,115.33,115.33,34500.0,95.0685,95.1673,94.9532,94.9532,34500.0
2013-11-07 11:50:00,115.4,115.54,115.35,115.43,10300.0,95.0108,95.1261,94.9697,95.0355,10300.0
2013-11-07 12:00:00,115.48,115.76,115.4,115.68,8900.0,95.0767,95.3072,95.0108,95.2414,8900.0
2013-11-07 12:10:00,115.69,115.91,115.65,115.87,6700.0,95.2496,95.4307,95.2167,95.3978,6700.0
2013-11-07 12:20:00,115.84,115.95,115.73,115.92,21300.0,95.3731,95.4637,95.2825,95.439,21300.0
2013-11-07 12:30:00,115.9,116.0,115.67,115.73,6600.0,95.4225,95.5048,95.2331,95.2825,6600.0
2013-11-07 12:40:00,115.72,115.88,115.7,115.82,5000.0,95.2743,95.406,95.2578,95.3566,5000.0
2013-11-07 12:50:00,115.79,115.82,115.61,115.64,4600.0,95.3319,95.3566,95.1837,95.2084,4600.0
2013-11-07 13:00:00,115.6,115.67,115.52,115.63,9800.0,95.1755,95.2331,95.1096,95.2002,9800.0
2013-11-07 13:10:00,115.63,115.65,115.47,115.57,9400.0,95.2002,95.2167,95.0685,95.1508,9400.0
2013-11-07 13:20:00,115.57,115.68,115.3,115.32,14000.0,95.1508,95.2414,94.9285,94.945,14000.0
2013-11-07 13:30:00,115.27,115.55,115.18,115.53,24900.0,94.9038,95.1343,94.8297,95.1179,24900.0
2013-11-07 13:40:00,115.5,115.6,115.2,115.2,16000.0,95.0932,95.1755,94.8462,94.8462,16000.0
2013-11-07 13:50:00,115.24,115.39,115.2,115.39,14300.0,94.8791,95.0026,94.8462,95.0026,14300.0
2013-11-07 14:00:00,115.39,115.39,115.12,115.22,19500.0,95.0026,95.0026,94.7803,94.8627,19500.0
2013-11-07 14:10:00,115.2,115.4,115.04,115.23,18700.0,94.8462,95.0108,94.7145,94.8709,18700.0
2013-11-07 14:20:00,115.23,115.31,115.15,115.24,23400.0,94.8709,94.9367,94.805,94.8791,23400.0
2013-11-07 14:30:00,115.21,115.31,115.04,115.29,22600.0,94.8544,94.9367,94.7145,94.9203,22600.0
2013-11-07 14:40:00,115.33,115.49,115.28,115.33,17600.0,94.9532,95.0849,94.912,94.9532,17600.0
2013-11-07 14:50:00,115.31,115.32,115.19,115.29,15700.0,94.9367,94.945,94.838,94.9203,15700.0
2013-11-07 15:00:00,115.29,115.35,115.2,115.28,19400.0,94.9203,94.9697,94.8462,94.912,19400.0
2013-11-07 15:10:00,115.26,115.36,115.14,115.16,27900.0,94.8956,94.9779,94.7968,94.8133,27900.0
2013-11-07 15:20:00,115.13,115.24,114.71,114.71,33200.0,94.7886,94.8791,94.4428,94.4428,33200.0
2013-11-07 15:30:00,114.73,114.87,114.68,114.87,36100.0,94.4592,94.5745,94.4181,94.5745,36100.0
2013-11-07 15:40:00,114.88,114.88,114.48,114.49,60900.0,94.5827,94.5827,94.2534,94.2616,60900.0
2013-11-07 15:50:00,114.49,114.61,114.27,114.54,171600.0,94.2616,94.3604,94.0805,94.3028,171600.0
2013-11-08 09:30:00,114.68,115.39,114.68,115.09,13200.0,94.4181,95.0026,94.4181,94.7556,13200.0
2013-11-08 09:40:00,115.05,115.73,114.92,115.61,11300.0,94.7227,95.2825,94.6157,95.1837,11300.0
2013-11-08 09:50:00,115.6,115.71,114.96,115.05,20100.0,95.1755,95.2661,94.6486,94.7227,20100.0
2013-11-08 10:00:00,115.07,115.48,115.07,115.48,6900.0,94.7392,95.0767,94.7392,95.0767,6900.0
2013-11-08 10:10:00,115.56,115.75,115.28,115.75,11300.0,95.1426,95.299,94.912,95.299,11300.0
2013-11-08 10:20:00,115.83,116.16,115.81,116.15,40900.0,95.3649,95.6366,95.3484,95.6283,40900.0
2013-11-08 10:30:00,116.13,116.5,116.1,116.31,26500.0,95.6119,95.9165,95.5872,95.7601,26500.0
2013-11-08 10:40:00,116.28,116.31,116.09,116.17,15100.0,95.7354,95.7601,95.5789,95.6448,15100.0
2013-11-08 10:50:00,116.11,116.14,115.78,116.04,12700.0,95.5954,95.6201,95.3237,95.5378,12700.0
2013-11-08 11:00:00,116.09,116.15,115.88,115.94,6300.0,95.5789,95.6283,95.406,95.4554,6300.0
2013-11-08 11:10:00,115.96,116.12,115.96,116.11,6000.0,95.4719,95.6036,95.4719,95.5954,6000.0
2013-11-08 11:20:00,116.07,116.07,115.98,116.05,10300.0,95.5625,95.5625,95.4884,95.546,10300.0
2013-11-08 11:30:00,116.02,116.12,115.82,116.12,6600.0,95.5213,95.6036,95.3566,95.6036,6600.0
2013-11-08 11:40:00,116.06,116.06,115.85,115.85,4100.0,95.5542,95.5542,95.3813,95.3813,4100.0
2013-11-08 11:50:00,115.89,116.03,115.86,115.96,2700.0,95.4143,95.5295,95.3896,95.4719,2700.0
2013-11-08 12:00:00,115.98,116.06,115.89,116.02,15100.0,95.4884,95.5542,95.4143,95.5213,15100.0
2013-11-08 12:10:00,116.02,116.15,116.01,116.07,4700.0,95.5213,95.6283,95.5131,95.5625,4700.0
2013-11-08 12:20:00,116.06,116.12,115.97,116.0,26000.0,95.5542,95.6036,95.4801,95.5048,26000.0
2013-11-08 12:30:00,116.09,116.11,115.99,116.06,9200.0,95.5789,95.5954,95.4966,95.5542,9200.0
2013-11-08 12:40:00,116.07,116.14,116.02,116.05,15700.0,95.5625,95.6201,95.5213,95.546,15700.0
2013-11-08 12:50:00,116.03,116.09,116.0,116.07,3900.0,95.5295,95.5789,95.5048,95.5625,3900.0
2013-11-08 13:00:00,116.08,116.14,115.95,115.95,12000.0,95.5707,95.6201,95.4637,95.4637,12000.0
2013-11-08 13:10:00,115.97,116.0,115.91,115.99,2400.0,95.4801,95.5048,95.4307,95.4966,2400.0
2013-11-08 13:20:00,115.98,116.12,115.95,116.04,54500.0,95.4884,95.6036,95.4637,95.5378,54500.0
2013-11-08 13:30:00,116.03,116.08,115.98,116.0,26300.0,95.5295,95.5707,95.4884,95.5048,26300.0
2013-11-08 13:40:00,116.0,116.09,115.98,115.99,23100.0,95.5048,95.5789,95.4884,95.4966,23100.0
2013-11-08 13:50:00,115.97,116.03,115.92,116.02,6900.0,95.4801,95.5295,95.439,95.5213,6900.0
2013-11-08 14:00:00,116.02,116.04,115.95,115.97,6900.0,95.5213,95.5378,95.4637,95.4801,6900.0
2013-11-08 14:10:00,115.96,116.01,115.86,116.01,20600.0,95.4719,95.5131,95.3896,95.5131,20600.0
2013-11-08 14:20:00,116.0,116.04,115.9,115.92,20900.0,95.5048,95.5378,95.4225,95.439,20900.0
2013-11-08 14:30:00,115.92,115.96,115.88,115.9,15800.0,95.439,95.4719,95.406,95.4225,15800.0
2013-11-08 14:40:00,115.9,115.96,115.8,115.93,18500.0,95.4225,95.4719,95.3402,95.4472,18500.0
2013-11-08 14:50:00,115.9,116.0,115.85,115.95,8000.0,95.4225,95.5048,95.3813,95.4637,8000.0
2013-11-08 15:00:00,115.96,115.96,115.7,115.81,15100.0,95.4719,95.4719,95.2578,95.3484,15100.0
2013-11-08 15:10:00,115.8,115.8,115.69,115.74,21200.0,95.3402,95.3402,95.2496,95.2908,21200.0
2013-11-08 15:20:00,115.75,115.92,115.71,115.8,42200.0,95.299,95.439,95.2661,95.3402,42200.0
2013-11-08 15:30:00,115.81,116.1,115.79,115.98,33100.0,95.3484,95.5872,95.3319,95.4884,33100.0
2013-11-08 15:40:00,116.01,116.24,115.98,116.21,61100.0,95.5131,95.7024,95.4884,95.6777,61100.0
2013-11-08 15:50:00,116.21,116.27,116.0,116.12,191800.0,95.6777,95.7271,95.5048,95.6036,191800.0
2013-11-11 09:30:00,116.11,116.42,115.87,116.37,7600.0,95.5954,95.8506,95.3978,95.8095,7600.0
2013-11-11 09:40:00,116.26,116.42,116.26,116.4,7400.0,95.7189,95.8506,95.7189,95.8342,7400.0
2013-11-11 09:50:00,116.46,116.77,116.38,116.52,13000.0,95.8836,96.1388,95.8177,95.933,13000.0
2013-11-11 10:00:00,116.63,116.66,116.42,116.6,5200.0,96.0235,96.0482,95.8506,95.9988,5200.0
2013-11-11 10:10:00,116.61,116.77,116.55,116.76,11900.0,96.0071,96.1388,95.9577,96.1306,11900.0
2013-11-11 10:20:00,116.78,116.78,116.48,116.57,15700.0,96.147,96.147,95.9,95.9741,15700.0
2013-11-11 10:30:00,116.57,116.62,116.42,116.58,12500.0,95.9741,96.0153,95.8506,95.9824,12500.0
2013-11-11 10:40:00,116.59,116.8,116.5,116.8,10800.0,95.9906,96.1635,95.9165,96.1635,10800.0
2013-11-11 10:50:00,116.85,116.97,116.73,116.97,4700.0,96.2047,96.3035,96.1059,96.3035,4700.0
2013-11-11 11:00:00,116.96,116.99,116.71,116.88,10000.0,96.2952,96.3199,96.0894,96.2294,10000.0
2013-11-11 11:10:00,116.9,117.02,116.85,116.88,6800.0,96.2458,96.3446,96.2047,96.2294,6800.0
2013-11-11 11:20:00,116.84,116.86,116.7,116.86,5200.0,96.1964,96.2129,96.0812,96.2129,5200.0
2013-11-11 11:30:00,116.86,116.86,116.75,116.78,5600.0,96.2129,96.2129,96.1223,96.147,5600.0
2013-11-11 11:40:00,116.76,116.91,116.71,116.86,7400.0,96.1306,96.2541,96.0894,96.2129,7400.0
2013-11-11 11:50:00,116.88,116.91,116.75,116.75,4400.0,96.2294,96.2541,96.1223,96.1223,4400.0
2013-11-11 12:00:00,116.74,116.75,116.61,116.74,4500.0,96.1141,96.1223,96.0071,96.1141,4500.0
2013-11-11 12:10:00,116.73,116.73,116.6,116.63,3900.0,96.1059,96.1059,95.9988,96.0235,3900.0
2013-11-11 12:20:00,116.62,116.66,116.57,116.6,5100.0,96.0153,96.0482,95.9741,95.9988,5100.0
2013-11-11 12:30:00,116.61,116.63,116.54,116.62,5200.0,96.0071,96.0235,95.9494,96.0153,5200.0
2013-11-11 12:40:00,116.61,116.65,116.52,116.59,6100.0,96.0071,96.04,95.933,95.9906,6100.0
2013-11-11 12:50:00,116.6,116.61,116.49,116.53,6700.0,95.9988,96.0071,95.9083,95.9412,6700.0
2013-11-11 13:00:00,116.55,116.62,116.5,116.56,25400.0,95.9577,96.0153,95.9165,95.9659,25400.0
2013-11-11 13:10:00,116.56,116.61,116.46,116.48,9400.0,95.9659,96.0071,95.8836,95.9,9400.0
2013-11-11 13:20:00,116.5,116.55,116.5,116.53,2900.0,95.9165,95.9577,95.9165,95.9412,2900.0
2013-11-11 13:30:00,116.54,116.57,116.47,116.47,10000.0,95.9494,95.9741,95.8918,95.8918,10000.0
2013-11-11 13:40:00,116.47,116.55,116.45,116.54,3900.0,95.8918,95.9577,95.8753,95.9494,3900.0
2013-11-11 13:50:00,116.54,116.54,116.35,116.44,13400.0,95.9494,95.9494,95.793,95.8671,13400.0
2013-11-11 14:00:00,116.44,116.53,116.41,116.42,11600.0,95.8671,95.9412,95.8424,95.8506,11600.0
2013-11-11 14:10:00,116.41,116.56,116.4,116.49,7600.0,95.8424,95.9659,95.8342,95.9083,7600.0
2013-11-11 14:20:00,116.5,116.54,116.47,116.53,28000.0,95.9165,95.9494,95.8918,95.9412,28000.0
2013-11-11 14:30:00,116.54,116.55,116.46,116.52,9200.0,95.9494,95.9577,95.8836,95.933,9200.0
2013-11-11 14:40:00,116.54,116.54,116.44,116.5,9400.0,95.9494,95.9494,95.8671,95.9165,9400.0
2013-11-11 14:50:00,116.5,116.55,116.5,116.52,7300.0,95.9165,95.9577,95.9165,95.933,7300.0
2013-11-11 15:00:00,116.54,116.57,116.46,116.5,20700.0,95.9494,95.9741,95.8836,95.9165,20700.0
2013-11-11 15:10:00,116.51,116.55,116.46,116.51,10100.0,95.9247,95.9577,95.8836,95.9247,10100.0
2013-11-11 15:20:00,116.5,116.62,116.5,116.61,13400.0,95.9165,96.0153,95.9165,96.0071,13400.0
2013-11-11 15:30:00,116.62,116.62,116.43,116.49,15700.0,96.0153,96.0153,95.8589,95.9083,15700.0
2013-11-11 15:40:00,116.5,116.51,116.44,116.45,18800.0,95.9165,95.9247,95.8671,95.8753,18800.0
2013-11-11 15:50:00,116.46,116.55,116.43,116.49,65800.0,95.8836,95.9577,95.8589,95.9083,65800.0
2013-11-12 09:30:00,116.51,116.99,116.28,116.42,35200.0,95.9247,96.3199,95.7354,95.8506,35200.0
2013-11-12 09:40:00,116.58,116.89,116.43,116.71,33700.0,95.9824,96.2376,95.8589,96.0894,33700.0
2013-11-12 09:50:00,116.68,116.74,116.44,116.7,32900.0,96.0647,96.1141,95.8671,96.0812,32900.0
2013-11-12 10:00:00,116.69,116.7,116.28,116.38,37000.0,96.0729,96.0812,95.7354,95.8177,37000.0
2013-11-12 10:10:00,116.38,116.67,116.26,116.67,20600.0,95.8177,96.0565,95.7189,96.0565,20600.0
2013-11-12 10:20:00,116.66,116.69,116.42,116.44,13500.0,96.0482,96.0729,95.8506,95.8671,13500.0
2013-11-12 10:30:00,116.51,116.56,116.34,116.4,13200.0,95.9247,95.9659,95.7848,95.8342,13200.0
2013-11-12 10:40:00,116.37,116.66,116.37,116.66,15800.0,95.8095,96.0482,95.8095,96.0482,15800.0
2013-11-12 10:50:00,116.65,116.65,116.43,116.53,14800.0,96.04,96.04,95.8589,95.9412,14800.0
2013-11-12 11:00:00,116.51,116.62,116.48,116.54,12500.0,95.9247,96.0153,95.9,95.9494,12500.0
2013-11-12 11:10:00,116.56,116.77,116.56,116.73,14600.0,95.9659,96.1388,95.9659,96.1059,14600.0
2013-11-12 11:20:00,116.68,116.71,116.55,116.59,11600.0,96.0647,96.0894,95.9577,95.9906,11600.0
2013-11-12 11:30:00,116.6,116.66,116.45,116.49,14900.0,95.9988,96.0482,95.8753,95.9083,14900.0
2013-11-12 11:40:00,116.44,116.53,116.32,116.42,6400.0,95.8671,95.9412,95.7683,95.8506,6400.0
2013-11-12 11:50:00,116.44,116.52,116.36,116.5,6900.0,95.8671,95.933,95.8012,95.9165,6900.0
2013-11-12 12:00:00,116.51,116.6,116.21,116.27,21300.0,95.9247,95.9988,95.6777,95.7271,21300.0
2013-11-12 12:10:00,116.28,116.29,116.17,116.28,9900.0,95.7354,95.7436,95.6448,95.7354,9900.0
2013-11-12 12:20:00,116.25,116.25,116.05,116.14,4000.0,95.7107,95.7107,95.546,95.6201,4000.0
2013-11-12 12:30:00,116.16,116.17,115.99,116.08,4400.0,95.6366,95.6448,95.4966,95.5707,4400.0
2013-11-12 12:40:00,116.09,116.16,116.08,116.1,5600.0,95.5789,95.6366,95.5707,95.5872,5600.0
2013-11-12 12:50:00,116.09,116.26,116.04,116.2,21500.0,95.5789,95.7189,95.5378,95.6695,21500.0
2013-11-12 13:00:00,116.23,116.27,116.15,116.25,9400.0,95.6942,95.7271,95.6283,95.7107,9400.0
2013-11-12 13:10:00,116.3,116.45,116.28,116.39,6700.0,95.7518,95.8753,95.7354,95.8259,6700.0
2013-11-12 13:20:00,116.38,116.45,116.27,116.34,9000.0,95.8177,95.8753,95.7271,95.7848,9000.0
2013-11-12 13:30:00,116.32,116.33,116.04,116.05,8200.0,95.7683,95.7765,95.5378,95.546,8200.0
2013-11-12 13:40:00,116.08,116.09,115.94,115.96,11900.0,95.5707,95.5789,95.4554,95.4719,11900.0
2013-11-12 13:50:00,115.96,116.08,115.95,116.07,12100.0,95.4719,95.5707,95.4637,95.5625,12100.0
2013-11-12 14:00:00,116.01,116.13,116.0,116.1,6100.0,95.5131,95.6119,95.5048,95.5872,6100.0
2013-11-12 14:10:00,116.08,116.16,116.0,116.16,12000.0,95.5707,95.6366,95.5048,95.6366,12000.0
2013-11-12 14:20:00,116.18,116.19,115.98,115.98,8500.0,95.653,95.6613,95.4884,95.4884,8500.0
2013-11-12 14:30:00,116.01,116.07,115.93,116.0,27200.0,95.5131,95.5625,95.4472,95.5048,27200.0
2013-11-12 14:40:00,116.03,116.12,116.01,116.12,15100.0,95.5295,95.6036,95.5131,95.6036,15100.0
2013-11-12 14:50:00,116.12,116.17,116.0,116.12,20200.0,95.6036,95.6448,95.5048,95.6036,20200.0
2013-11-12 15:00:00,116.12,116.18,116.1,116.11,14200.0,95.6036,95.653,95.5872,95.5954,14200.0
2013-11-12 15:10:00,116.1,116.14,115.99,116.04,33200.0,95.5872,95.6201,95.4966,95.5378,33200.0
2013-11-12 15:20:00,116.02,116.08,115.93,115.98,22600.0,95.5213,95.5707,95.4472,95.4884,22600.0
2013-11-12 15:30:00,115.98,116.08,115.93,116.03,20700.0,95.4884,95.5707,95.4472,95.5295,20700.0
2013-11-12 15:40:00,115.99,116.11,115.95,115.99,23300.0,95.4966,95.5954,95.4637,95.4966,23300.0
2013-11-12 15:50:00,115.97,116.2,115.92,116.14,42500.0,95.4801,95.6695,95.439,95.6201,42500.0
2013-11-13 09:30:00,115.65,115.91,115.41,115.87,12900.0,95.2167,95.4307,95.0191,95.3978,12900.0
2013-11-13 09:40:00,115.8,116.3,115.73,116.17,14500.0,95.3402,95.7518,95.2825,95.6448,14500.0
2013-11-13 09:50:00,116.07,116.12,115.67,116.01,12200.0,95.5625,95.6036,95.2331,95.5131,12200.0
2013-11-13 10:00:00,116.06,116.11,115.71,115.71,8400.0,95.5542,95.5954,95.2661,95.2661,8400.0
2013-11-13 10:10:00,115.8,116.03,115.69,115.88,29900.0,95.3402,95.5295,95.2496,95.406,29900.0
2013-11-13 10:20:00,115.88,116.0,115.73,115.91,17100.0,95.406,95.5048,95.2825,95.4307,17100.0
2013-11-13 10:30:00,115.98,116.0,115.84,115.88,15000.0,95.4884,95.5048,95.3731,95.406,15000.0
2013-11-13 10:40:00,115.93,116.0,115.8,115.89,5300.0,95.4472,95.5048,95.3402,95.4143,5300.0
2013-11-13 10:50:00,115.93,116.0,115.84,115.84,15200.0,95.4472,95.5048,95.3731,95.3731,15200.0
2013-11-13 11:00:00,115.84,115.9,115.72,115.84,13500.0,95.3731,95.4225,95.2743,95.3731,13500.0
2013-11-13 11:10:00,115.81,115.86,115.67,115.67,15500.0,95.3484,95.3896,95.2331,95.2331,15500.0
2013-11-13 11:20:00,115.71,115.86,115.66,115.74,4900.0,95.2661,95.3896,95.2249,95.2908,4900.0
2013-11-13 11:30:00,115.76,115.92,115.7,115.75,19500.0,95.3072,95.439,95.2578,95.299,19500.0
2013-11-13 11:40:00,115.74,115.74,115.58,115.59,6000.0,95.2908,95.2908,95.159,95.1673,6000.0
2013-11-13 11:50:00,115.58,115.7,115.58,115.7,5700.0,95.159,95.2578,95.159,95.2578,5700.0
2013-11-13 12:00:00,115.7,115.87,115.64,115.77,22300.0,95.2578,95.3978,95.2084,95.3155,22300.0
2013-11-13 12:10:00,115.8,115.94,115.76,115.94,7200.0,95.3402,95.4554,95.3072,95.4554,7200.0
2013-11-13 12:20:00,115.95,116.26,115.95,116.2,6100.0,95.4637,95.7189,95.4637,95.6695,6100.0
2013-11-13 12:30:00,116.18,116.33,116.16,116.33,3700.0,95.653,95.7765,95.6366,95.7765,3700.0
2013-11-13 12:40:00,116.33,116.48,116.32,116.43,4700.0,95.7765,95.9,95.7683,95.8589,4700.0
2013-11-13 12:50:00,116.41,116.58,116.41,116.47,10000.0,95.8424,95.9824,95.8424,95.8918,10000.0
2013-11-13 13:00:00,116.47,116.53,116.4,116.44,7000.0,95.8918,95.9412,95.8342,95.8671,7000.0
2013-11-13 13:10:00,116.46,116.53,116.35,116.45,24600.0,95.8836,95.9412,95.793,95.8753,24600.0
2013-11-13 13:20:00,116.43,116.6,116.4,116.6,5600.0,95.8589,95.9988,95.8342,95.9988,5600.0
2013-11-13 13:30:00,116.63,116.7,116.58,116.62,5900.0,96.0235,96.0812,95.9824,96.0153,5900.0
2013-11-13 13:40:00,116.64,116.72,116.59,116.71,17100.0,96.0318,96.0976,95.9906,96.0894,17100.0
2013-11-13 13:50:00,116.71,116.73,116.54,116.61,24100.0,96.0894,96.1059,95.9494,96.0071,24100.0
2013-11-13 14:00:00,116.6,116.62,116.5,116.58,8000.0,95.9988,96.0153,95.9165,95.9824,8000.0
2013-11-13 14:10:00,116.58,116.62,116.53,116.55,5600.0,95.9824,96.0153,95.9412,95.9577,5600.0
2013-11-13 14:20:00,116.56,116.71,116.56,116.59,13700.0,95.9659,96.0894,95.9659,95.9906,13700.0
2013-11-13 14:30:00,116.58,116.62,116.49,116.5,9700.0,95.9824,96.0153,95.9083,95.9165,9700.0
2013-11-13 14:40:00,116.47,116.48,116.36,116.43,7400.0,95.8918,95.9,95.8012,95.8589,7400.0
2013-11-13 14:50:00,116.43,116.51,116.41,116.41,6300.0,95.8589,95.9247,95.8424,95.8424,6300.0
2013-11-13 15:00:00,116.42,116.47,116.41,116.47,9000.0,95.8506,95.8918,95.8424,95.8918,9000.0
2013-11-13 15:10:00,116.47,116.63,116.47,116.62,10100.0,95.8918,96.0235,95.8918,96.0153,10100.0
2013-11-13 15:20:00,116.61,116.73,116.61,116.61,15100.0,96.0071,96.1059,96.0071,96.0071,15100.0
2013-11-13 15:30:00,116.61,116.78,116.57,116.77,22300.0,96.0071,96.147,95.9741,96.1388,22300.0
2013-11-13 15:40:00,116.75,116.93,116.71,116.86,36000.0,96.1223,96.2705,96.0894,96.2129,36000.0
2013-11-13 15:50:00,116.86,117.01,116.82,117.0,86200.0,96.2129,96.3364,96.18,96.3282,86200.0
2013-11-14 09:30:00,117.0,117.3,116.65,116.65,23300.0,96.3282,96.5752,96.04,96.04,23300.0
2013-11-14 09:40:00,116.7,116.81,116.37,116.47,14700.0,96.0812,96.1717,95.8095,95.8918,14700.0
2013-11-14 09:50:00,116.52,116.61,116.32,116.44,10100.0,95.933,96.0071,95.7683,95.8671,10100.0
2013-11-14 10:00:00,116.41,116.61,116.2,116.38,11300.0,95.8424,96.0071,95.6695,95.8177,11300.0
2013-11-14 10:10:00,116.4,116.85,116.38,116.83,9000.0,95.8342,96.2047,95.8177,96.1882,9000.0
2013-11-14 10:20:00,116.76,117.0,116.71,116.77,31700.0,96.1306,96.3282,96.0894,96.1388,31700.0
2013-11-14 10:30:00,116.83,117.0,116.76,117.0,7600.0,96.1882,96.3282,96.1306,96.3282,7600.0
2013-11-14 10:40:00,116.94,117.01,116.83,116.89,23200.0,96.2788,96.3364,96.1882,96.2376,23200.0
2013-11-14 10:50:00,116.93,116.93,116.71,116.77,9800.0,96.2705,96.2705,96.0894,96.1388,9800.0
2013-11-14 11:00:00,116.81,117.0,116.76,116.94,5800.0,96.1717,96.3282,96.1306,96.2788,5800.0
2013-11-14 11:10:00,116.92,117.03,116.81,116.85,36500.0,96.2623,96.3529,96.1717,96.2047,36500.0
2013-11-14 11:20:00,116.89,116.91,116.66,116.66,23300.0,96.2376,96.2541,96.0482,96.0482,23300.0
2013-11-14 11:30:00,116.71,116.71,116.39,116.48,12700.0,96.0894,96.0894,95.8259,95.9,12700.0
2013-11-14 11:40:00,116.48,116.77,116.42,116.7,21700.0,95.9,96.1388,95.8506,96.0812,21700.0
2013-11-14 11:50:00,116.74,116.81,116.67,116.7,6100.0,96.1141,96.1717,96.0565,96.0812,6100.0
2013-11-14 12:00:00,116.7,116.77,116.63,116.73,23000.0,96.0812,96.1388,96.0235,96.1059,23000.0
2013-11-14 12:10:00,116.74,116.85,116.66,116.73,15100.0,96.1141,96.2047,96.0482,96.1059,15100.0
2013-11-14 12:20:00,116.75,116.78,116.65,116.66,12700.0,96.1223,96.147,96.04,96.0482,12700.0
2013-11-14 12:30:00,116.72,116.77,116.67,116.75,14100.0,96.0976,96.1388,96.0565,96.1223,14100.0
2013-11-14 12:40:00,116.74,116.74,116.66,116.67,18400.0,96.1141,96.1141,96.0482,96.0565,18400.0
2013-11-14 12:50:00,116.71,116.72,116.62,116.64,6400.0,96.0894,96.0976,96.0153,96.0318,6400.0
2013-11-14 13:00:00,116.62,116.77,116.55,116.74,42700.0,96.0153,96.1388,95.9577,96.1141,42700.0
2013-11-14 13:10:00,116.73,116.81,116.68,116.81,6800.0,96.1059,96.1717,96.0647,96.1717,6800.0
2013-11-14 13:20:00,116.81,116.86,116.74,116.85,21100.0,96.1717,96.2129,96.1141,96.2047,21100.0
2013-11-14 13:30:00,116.84,116.97,116.84,116.97,4300.0,96.1964,96.3035,96.1964,96.3035,4300.0
2013-11-14 13:40:00,116.97,116.99,116.91,116.98,4800.0,96.3035,96.3199,96.2541,96.3117,4800.0
2013-11-14 13:50:00,116.98,117.09,116.89,116.97,29300.0,96.3117,96.4023,96.2376,96.3035,29300.0
2013-11-14 14:00:00,116.98,116.99,116.81,116.85,6500.0,96.3117,96.3199,96.1717,96.2047,6500.0
2013-11-14 14:10:00,116.9,116.95,116.87,116.94,3300.0,96.2458,96.287,96.2211,96.2788,3300.0
2013-11-14 14:20:00,116.95,117.01,116.94,116.97,16500.0,96.287,96.3364,96.2788,96.3035,16500.0
2013-11-14 14:30:00,116.97,117.0,116.84,116.86,10700.0,96.3035,96.3282,96.1964,96.2129,10700.0
2013-11-14 14:40:00,116.87,116.96,116.86,116.94,7100.0,96.2211,96.2952,96.2129,96.2788,7100.0
2013-11-14 14:50:00,116.93,116.93,116.78,116.83,10500.0,96.2705,96.2705,96.147,96.1882,10500.0
2013-11-14 15:00:00,116.84,116.94,116.81,116.93,7300.0,96.1964,96.2788,96.1717,96.2705,7300.0
2013-11-14 15:10:00,116.95,117.02,116.91,116.91,9400.0,96.287,96.3446,96.2541,96.2541,9400.0
2013-11-14 15:20:00,116.91,116.93,116.85,116.89,13800.0,96.2541,96.2705,96.2047,96.2376,13800.0
2013-11-14 15:30:00,116.88,116.91,116.85,116.86,13500.0,96.2294,96.2541,96.2047,96.2129,13500.0
2013-11-14 15:40:00,116.89,116.96,116.77,116.79,36300.0,96.2376,96.2952,96.1388,96.1553,36300.0
2013-11-14 15:50:00,116.82,116.91,116.8,116.82,42400.0,96.18,96.2541,96.1635,96.18,42400.0
2013-11-15 09:30:00,117.1,117.48,116.85,117.16,68100.0,96.4105,96.7233,96.2047,96.4599,68100.0
2013-11-15 09:40:00,116.99,117.0,116.68,116.69,50400.0,96.3199,96.3282,96.0647,96.0729,50400.0
2013-11-15 09:50:00,116.73,116.73,116.42,116.51,22000.0,96.1059,96.1059,95.8506,95.9247,22000.0
2013-11-15 10:00:00,116.5,116.8,116.47,116.76,23400.0,95.9165,96.1635,95.8918,96.1306,23400.0
2013-11-15 10:10:00,116.7,116.85,116.68,116.77,14200.0,96.0812,96.2047,96.0647,96.1388,14200.0
2013-11-15 10:20:00,116.78,116.86,116.61,116.71,7000.0,96.147,96.2129,96.0071,96.0894,7000.0
2013-11-15 10:30:00,116.71,116.71,116.5,116.5,7900.0,96.0894,96.0894,95.9165,95.9165,7900.0
2013-11-15 10:40:00,116.51,116.57,116.47,116.54,12700.0,95.9247,95.9741,95.8918,95.9494,12700.0
2013-11-15 10:50:00,116.55,116.62,116.55,116.62,5600.0,95.9577,96.0153,95.9577,96.0153,5600.0
2013-11-15 11:00:00,116.69,116.7,116.61,116.65,12300.0,96.0729,96.0812,96.0071,96.04,12300.0
2013-11-15 11:10:00,116.65,116.76,116.63,116.72,10700.0,96.04,96.1306,96.0235,96.0976,10700.0
2013-11-15 11:20:00,116.73,116.89,116.73,116.75,7100.0,96.1059,96.2376,96.1059,96.1223,7100.0
2013-11-15 11:30:00,116.76,116.87,116.72,116.74,15200.0,96.1306,96.2211,96.0976,96.1141,15200.0
2013-11-15 11:40:00,116.72,116.72,116.6,116.63,6700.0,96.0976,96.0976,95.9988,96.0235,6700.0
2013-11-15 11:50:00,116.57,116.6,116.46,116.59,18500.0,95.9741,95.9988,95.8836,95.9906,18500.0
2013-11-15 12:00:00,116.58,116.6,116.49,116.55,9800.0,95.9824,95.9988,95.9083,95.9577,9800.0
2013-11-15 12:10:00,116.52,116.63,116.52,116.54,12300.0,95.933,96.0235,95.933,95.9494,12300.0
2013-11-15 12:20:00,116.57,116.65,116.56,116.58,7400.0,95.9741,96.04,95.9659,95.9824,7400.0
2013-11-15 12:30:00,116.59,116.71,116.57,116.66,12200.0,95.9906,96.0894,95.9741,96.0482,12200.0
2013-11-15 12:40:00,116.67,116.68,116.62,116.66,9900.0,96.0565,96.0647,96.0153,96.0482,9900.0
2013-11-15 12:50:00,116.62,116.68,116.56,116.56,3900.0,96.0153,96.0647,95.9659,95.9659,3900.0
2013-11-15 13:00:00,116.56,116.64,116.56,116.59,4700.0,95.9659,96.0318,95.9659,95.9906,4700.0
2013-11-15 13:10:00,116.61,116.64,116.57,116.61,3900.0,96.0071,96.0318,95.9741,96.0071,3900.0
2013-11-15 13:20:00,116.6,116.66,116.6,116.65,4300.0,95.9988,96.0482,95.9988,96.04,4300.0
2013-11-15 13:30:00,116.64,116.88,116.64,116.86,9500.0,96.0318,96.2294,96.0318,96.2129,9500.0
2013-11-15 13:40:00,116.87,116.92,116.84,116.92,5800.0,96.2211,96.2623,96.1964,96.2623,5800.0
2013-11-15 13:50:00,116.92,117.01,116.91,117.01,6900.0,96.2623,96.3364,96.2541,96.3364,6900.0
2013-11-15 14:00:00,117.0,117.03,116.99,117.02,3500.0,96.3282,96.3529,96.3199,96.3446,3500.0
2013-11-15 14:10:00,116.99,117.04,116.98,117.01,33800.0,96.3199,96.3611,96.3117,96.3364,33800.0
2013-11-15 14:20:00,117.0,117.08,116.96,117.02,18100.0,96.3282,96.394,96.2952,96.3446,18100.0
2013-11-15 14:30:00,117.01,117.09,116.99,117.07,13400.0,96.3364,96.4023,96.3199,96.3858,13400.0
2013-11-15 14:40:00,117.07,117.21,117.07,117.2,10800.0,96.3858,96.5011,96.3858,96.4928,10800.0
2013-11-15 14:50:00,117.19,117.29,117.18,117.26,13100.0,96.4846,96.5669,96.4764,96.5422,13100.0
2013-11-15 15:00:00,117.26,117.36,117.25,117.29,22900.0,96.5422,96.6245,96.534,96.5669,22900.0
2013-11-15 15:10:00,117.3,117.43,117.3,117.42,19400.0,96.5752,96.6822,96.5752,96.6739,19400.0
2013-11-15 15:20:00,117.41,117.52,117.41,117.48,18600.0,96.6657,96.7563,96.6657,96.7233,18600.0
2013-11-15 15:30:00,117.48,117.49,117.4,117.4,18300.0,96.7233,96.7316,96.6575,96.6575,18300.0
2013-11-15 15:40:00,117.4,117.43,117.22,117.26,49000.0,96.6575,96.6822,96.5093,96.5422,49000.0
2013-11-15 15:50:00,117.27,117.56,117.25,117.53,148300.0,96.5505,96.7892,96.534,96.7645,148300.0
2013-11-18 09:30:00,118.2,118.86,117.84,118.81,96000.0,97.3161,97.8595,97.0197,97.8184,96000.0
2013-11-18 09:40:00,118.77,118.77,117.93,118.12,38300.0,97.7854,97.7854,97.0938,97.2503,38300.0
2013-11-18 09:50:00,118.1,118.1,117.82,117.89,22600.0,97.2338,97.2338,97.0033,97.0609,22600.0
2013-11-18 10:00:00,117.84,117.84,117.51,117.63,22100.0,97.0197,97.0197,96.748,96.8468,22100.0
2013-11-18 10:10:00,117.65,117.82,117.55,117.82,27400.0,96.8633,97.0033,96.781,97.0033,27400.0
2013-11-18 10:20:00,117.87,118.01,117.72,117.98,21200.0,97.0444,97.1597,96.9209,97.135,21200.0
2013-11-18 10:30:00,118.0,118.07,117.81,118.0,16600.0,97.1515,97.2091,96.995,97.1515,16600.0
2013-11-18 10:40:00,117.94,117.99,117.6,117.93,18000.0,97.1021,97.1432,96.8221,97.0938,18000.0
2013-11-18 10:50:00,117.98,118.15,117.89,118.15,19100.0,97.135,97.275,97.0609,97.275,19100.0
2013-11-18 11:00:00,118.18,118.24,118.05,118.09,15800.0,97.2997,97.3491,97.1926,97.2256,15800.0
2013-11-18 11:10:00,118.08,118.08,117.83,117.83,10600.0,97.2173,97.2173,97.0115,97.0115,10600.0
2013-11-18 11:20:00,117.84,117.93,117.82,117.9,10800.0,97.0197,97.0938,97.0033,97.0691,10800.0
2013-11-18 11:30:00,117.91,117.99,117.67,117.67,14900.0,97.0774,97.1432,96.8798,96.8798,14900.0
2013-11-18 11:40:00,117.62,117.71,117.57,117.67,9400.0,96.8386,96.9127,96.7974,96.8798,9400.0
2013-11-18 11:50:00,117.68,117.86,117.66,117.74,9400.0,96.888,97.0362,96.8715,96.9374,9400.0
2013-11-18 12:00:00,117.72,117.72,117.57,117.58,10200.0,96.9209,96.9209,96.7974,96.8057,10200.0
2013-11-18 12:10:00,117.51,117.61,117.42,117.52,6200.0,96.748,96.8304,96.6739,96.7563,6200.0
2013-11-18 12:20:00,117.54,117.64,117.52,117.52,7400.0,96.7727,96.8551,96.7563,96.7563,7400.0
2013-11-18 12:30:00,117.52,117.56,117.38,117.38,10400.0,96.7563,96.7892,96.641,96.641,10400.0
2013-11-18 12:40:00,117.44,117.44,117.31,117.37,9900.0,96.6904,96.6904,96.5834,96.6328,9900.0
2013-11-18 12:50:00,117.36,117.42,117.26,117.32,15700.0,96.6245,96.6739,96.5422,96.5916,15700.0
2013-11-18 13:00:00,117.31,117.37,117.27,117.32,12400.0,96.5834,96.6328,96.5505,96.5916,12400.0
2013-11-18 13:10:00,117.32,117.53,117.32,117.37,17200.0,96.5916,96.7645,96.5916,96.6328,17200.0
2013-11-18 13:20:00,117.4,117.4,117.27,117.39,9700.0,96.6575,96.6575,96.5505,96.6492,9700.0
2013-11-18 13:30:00,117.38,117.4,117.32,117.39,13000.0,96.641,96.6575,96.5916,96.6492,13000.0
2013-11-18 13:40:00,117.39,117.4,117.32,117.34,12000.0,96.6492,96.6575,96.5916,96.6081,12000.0
2013-11-18 13:50:00,117.34,117.35,117.23,117.28,16300.0,96.6081,96.6163,96.5175,96.5587,16300.0
2013-11-18 14:00:00,117.27,117.3,117.26,117.28,10700.0,96.5505,96.5752,96.5422,96.5587,10700.0
2013-11-18 14:10:00,117.28,117.44,117.26,117.41,11000.0,96.5587,96.6904,96.5422,96.6657,11000.0
2013-11-18 14:20:00,117.41,117.56,117.4,117.56,11200.0,96.6657,96.7892,96.6575,96.7892,11200.0
2013-11-18 14:30:00,117.55,117.56,117.4,117.41,9400.0,96.781,96.7892,96.6575,96.6657,9400.0
2013-11-18 14:40:00,117.42,117.43,117.19,117.22,17800.0,96.6739,96.6822,96.4846,96.5093,17800.0
2013-11-18 14:50:00,117.21,117.29,117.06,117.1,19900.0,96.5011,96.5669,96.3776,96.4105,19900.0
2013-11-18 15:00:00,117.06,117.12,116.97,116.97,18600.0,96.3776,96.427,96.3035,96.3035,18600.0
2013-11-18 15:10:00,116.95,117.0,116.58,116.83,44400.0,96.287,96.3282,95.9824,96.1882,44400.0
2013-11-18 15:20:00,116.81,116.86,116.61,116.81,38200.0,96.1717,96.2129,96.0071,96.1717,38200.0
2013-11-18 15:30:00,116.79,116.91,116.65,116.89,34800.0,96.1553,96.2541,96.04,96.2376,34800.0
2013-11-18 15:40:00,116.92,116.92,116.8,116.84,37400.0,96.2623,96.2623,96.1635,96.1964,37400.0
2013-11-18 15:50:00,116.82,116.96,116.68,116.93,64200.0,96.18,96.2952,96.0647,96.2705,64200.0
2013-11-19 09:30:00,116.64,116.95,116.39,116.74,13600.0,96.0318,96.287,95.8259,96.1141,13600.0
2013-11-19 09:40:00,116.58,116.59,115.99,116.17,18100.0,95.9824,95.9906,95.4966,95.6448,18100.0
2013-11-19 09:50:00,116.07,116.46,116.07,116.25,16000.0,95.5625,95.8836,95.5625,95.7107,16000.0
2013-11-19 10:00:00,116.29,116.41,116.23,116.24,25400.0,95.7436,95.8424,95.6942,95.7024,25400.0
2013-11-19 10:10:00,116.31,116.41,116.06,116.29,30200.0,95.7601,95.8424,95.5542,95.7436,30200.0
2013-11-19 10:20:00,116.32,116.32,116.14,116.14,16600.0,95.7683,95.7683,95.6201,95.6201,16600.0
2013-11-19 10:30:00,116.14,116.25,115.99,116.14,17300.0,95.6201,95.7107,95.4966,95.6201,17300.0
2013-11-19 10:40:00,116.15,116.27,116.05,116.09,17500.0,95.6283,95.7271,95.546,95.5789,17500.0
2013-11-19 10:50:00,116.1,116.25,116.02,116.19,15700.0,95.5872,95.7107,95.5213,95.6613,15700.0
2013-11-19 11:00:00,116.13,116.21,116.02,116.03,35700.0,95.6119,95.6777,95.5213,95.5295,35700.0
2013-11-19 11:10:00,116.05,116.11,115.92,116.05,22300.0,95.546,95.5954,95.439,95.546,22300.0
2013-11-19 11:20:00,116.09,116.09,115.86,116.01,10600.0,95.5789,95.5789,95.3896,95.5131,10600.0
2013-11-19 11:30:00,115.89,116.02,115.84,115.95,17200.0,95.4143,95.5213,95.3731,95.4637,17200.0
2013-11-19 11:40:00,115.97,115.97,115.72,115.89,12200.0,95.4801,95.4801,95.2743,95.4143,12200.0
2013-11-19 11:50:00,115.87,116.07,115.81,116.07,8700.0,95.3978,95.5625,95.3484,95.5625,8700.0
2013-11-19 12:00:00,116.07,116.3,116.02,116.24,9400.0,95.5625,95.7518,95.5213,95.7024,9400.0
2013-11-19 12:10:00,116.28,116.29,116.17,116.19,8000.0,95.7354,95.7436,95.6448,95.6613,8000.0
2013-11-19 12:20:00,116.18,116.31,116.14,116.29,5200.0,95.653,95.7601,95.6201,95.7436,5200.0
2013-11-19 12:30:00,116.26,116.28,116.1,116.1,10800.0,95.7189,95.7354,95.5872,95.5872,10800.0
2013-11-19 12:40:00,116.07,116.12,116.03,116.11,6200.0,95.5625,95.6036,95.5295,95.5954,6200.0
2013-11-19 12:50:00,116.11,116.11,115.84,115.85,15100.0,95.5954,95.5954,95.3731,95.3813,15100.0
2013-11-19 13:00:00,115.84,115.9,115.75,115.76,10100.0,95.3731,95.4225,95.299,95.3072,10100.0
2013-11-19 13:10:00,115.76,115.77,115.65,115.67,10300.0,95.3072,95.3155,95.2167,95.2331,10300.0
2013-11-19 13:20:00,115.65,115.65,115.3,115.3,15500.0,95.2167,95.2167,94.9285,94.9285,15500.0
2013-11-19 13:30:00,115.27,115.4,115.2,115.3,15500.0,94.9038,95.0108,94.8462,94.9285,15500.0
2013-11-19 13:40:00,115.3,115.4,115.19,115.2,9300.0,94.9285,95.0108,94.838,94.8462,9300.0
2013-11-19 13:50:00,115.18,115.21,115.1,115.15,9000.0,94.8297,94.8544,94.7639,94.805,9000.0
2013-11-19 14:00:00,115.22,115.38,115.15,115.15,18400.0,94.8627,94.9944,94.805,94.805,18400.0
2013-11-19 14:10:00,115.15,115.35,115.12,115.31,13100.0,94.805,94.9697,94.7803,94.9367,13100.0
2013-11-19 14:20:00,115.31,115.35,115.21,115.26,8100.0,94.9367,94.9697,94.8544,94.8956,8100.0
2013-11-19 14:30:00,115.29,115.41,115.26,115.38,21900.0,94.9203,95.0191,94.8956,94.9944,21900.0
2013-11-19 14:40:00,115.42,115.48,115.38,115.39,15300.0,95.0273,95.0767,94.9944,95.0026,15300.0
2013-11-19 14:50:00,115.37,115.38,115.29,115.29,8000.0,94.9861,94.9944,94.9203,94.9203,8000.0
2013-11-19 15:00:00,115.27,115.35,115.25,115.31,21500.0,94.9038,94.9697,94.8873,94.9367,21500.0
2013-11-19 15:10:00,115.3,115.38,115.26,115.36,31800.0,94.9285,94.9944,94.8956,94.9779,31800.0
2013-11-19 15:20:00,115.35,115.38,115.29,115.37,21500.0,94.9697,94.9944,94.9203,94.9861,21500.0
2013-11-19 15:30:00,115.38,115.4,115.16,115.21,48600.0,94.9944,95.0108,94.8133,94.8544,48600.0
2013-11-19 15:40:00,115.22,115.36,115.17,115.33,45700.0,94.8627,94.9779,94.8215,94.9532,45700.0
2013-11-19 15:50:00,115.37,115.39,115.27,115.35,76800.0,94.9861,95.0026,94.9038,94.9697,76800.0
2013-11-20 09:30:00,116.05,116.05,115.36,115.78,26200.0,95.546,95.546,94.9779,95.3237,26200.0
2013-11-20 09:40:00,115.71,115.77,115.44,115.44,15800.0,95.2661,95.3155,95.0438,95.0438,15800.0
2013-11-20 09:50:00,115.44,115.62,115.25,115.55,20200.0,95.0438,95.192,94.8873,95.1343,20200.0
2013-11-20 10:00:00,115.48,115.48,115.25,115.31,6900.0,95.0767,95.0767,94.8873,94.9367,6900.0
2013-11-20 10:10:00,115.34,115.47,115.26,115.42,19000.0,94.9614,95.0685,94.8956,95.0273,19000.0
2013-11-20 10:20:00,115.42,115.86,115.42,115.71,30500.0,95.0273,95.3896,95.0273,95.2661,30500.0
2013-11-20 10:30:00,115.72,115.77,115.37,115.47,15300.0,95.2743,95.3155,94.9861,95.0685,15300.0
2013-11-20 10:40:00,115.44,115.54,115.33,115.39,23800.0,95.0438,95.1261,94.9532,95.0026,23800.0
2013-11-20 10:50:00,115.39,115.52,115.27,115.38,12200.0,95.0026,95.1096,94.9038,94.9944,12200.0
2013-11-20 11:00:00,115.39,115.53,115.32,115.53,17400.0,95.0026,95.1179,94.945,95.1179,17400.0
2013-11-20 11:10:00,115.49,115.56,115.31,115.55,7600.0,95.0849,95.1426,94.9367,95.1343,7600.0
2013-11-20 11:20:00,115.55,115.61,115.44,115.56,10000.0,95.1343,95.1837,95.0438,95.1426,10000.0
2013-11-20 11:30:00,115.56,115.58,115.4,115.4,16200.0,95.1426,95.159,95.0108,95.0108,16200.0
2013-11-20 11:40:00,115.43,115.54,115.37,115.51,3700.0,95.0355,95.1261,94.9861,95.1014,3700.0
2013-11-20 11:50:00,115.52,115.58,115.46,115.51,13500.0,95.1096,95.159,95.0602,95.1014,13500.0
2013-11-20 12:00:00,115.55,115.6,115.51,115.6,7000.0,95.1343,95.1755,95.1014,95.1755,7000.0
2013-11-20 12:10:00,115.58,115.65,115.58,115.61,7500.0,95.159,95.2167,95.159,95.1837,7500.0
2013-11-20 12:20:00,115.6,115.62,115.56,115.56,10500.0,95.1755,95.192,95.1426,95.1426,10500.0
2013-11-20 12:30:00,115.57,115.59,115.42,115.57,5600.0,95.1508,95.1673,95.0273,95.1508,5600.0
2013-11-20 12:40:00,115.51,115.56,115.44,115.48,5600.0,95.1014,95.1426,95.0438,95.0767,5600.0
2013-11-20 12:50:00,115.48,115.5,115.4,115.45,3700.0,95.0767,95.0932,95.0108,95.052,3700.0
2013-11-20 13:00:00,115.45,115.51,115.43,115.46,5500.0,95.052,95.1014,95.0355,95.0602,5500.0
2013-11-20 13:10:00,115.46,115.54,115.44,115.54,6100.0,95.0602,95.1261,95.0438,95.1261,6100.0
2013-11-20 13:20:00,115.52,115.59,115.49,115.59,4200.0,95.1096,95.1673,95.0849,95.1673,4200.0
2013-11-20 13:30:00,115.61,115.61,115.48,115.49,4100.0,95.1837,95.1837,95.0767,95.0849,4100.0
2013-11-20 13:40:00,115.48,115.54,115.44,115.52,5400.0,95.0767,95.1261,95.0438,95.1096,5400.0
2013-11-20 13:50:00,115.52,115.54,115.43,115.5,5100.0,95.1096,95.1261,95.0355,95.0932,5100.0
2013-11-20 14:00:00,115.47,115.52,115.12,115.28,28200.0,95.0685,95.1096,94.7803,94.912,28200.0
2013-11-20 14:10:00,115.26,115.3,114.97,115.3,9400.0,94.8956,94.9285,94.6568,94.9285,9400.0
2013-11-20 14:20:00,115.3,115.32,115.14,115.16,7200.0,94.9285,94.945,94.7968,94.8133,7200.0
2013-11-20 14:30:00,115.2,115.21,114.93,114.93,9000.0,94.8462,94.8544,94.6239,94.6239,9000.0
2013-11-20 14:40:00,114.85,115.09,114.78,115.04,17400.0,94.558,94.7556,94.5004,94.7145,17400.0
2013-11-20 14:50:00,115.04,115.06,114.9,114.94,10400.0,94.7145,94.7309,94.5992,94.6321,10400.0
2013-11-20 15:00:00,114.92,114.95,114.46,114.53,42300.0,94.6157,94.6404,94.2369,94.2946,42300.0
2013-11-20 15:10:00,114.46,114.75,114.46,114.65,13200.0,94.2369,94.4757,94.2369,94.3934,13200.0
2013-11-20 15:20:00,114.67,114.82,114.54,114.69,18900.0,94.4098,94.5333,94.3028,94.4263,18900.0
2013-11-20 15:30:00,114.69,114.75,114.44,114.75,28600.0,94.4263,94.4757,94.2205,94.4757,28600.0
2013-11-20 15:40:00,114.76,114.89,114.73,114.81,29200.0,94.4839,94.591,94.4592,94.5251,29200.0
2013-11-20 15:50:00,114.81,114.89,114.76,114.8,63900.0,94.5251,94.591,94.4839,94.5169,63900.0
2013-11-21 09:30:00,115.0,115.63,115.0,115.41,21300.0,94.6815,95.2002,94.6815,95.0191,21300.0
2013-11-21 09:40:00,115.42,115.89,115.41,115.59,23400.0,95.0273,95.4143,95.0191,95.1673,23400.0
2013-11-21 09:50:00,115.56,115.79,115.47,115.71,8100.0,95.1426,95.3319,95.0685,95.2661,8100.0
2013-11-21 10:00:00,115.76,115.76,115.47,115.6,10800.0,95.3072,95.3072,95.0685,95.1755,10800.0
2013-11-21 10:10:00,115.66,115.71,115.51,115.51,9800.0,95.2249,95.2661,95.1014,95.1014,9800.0
2013-11-21 10:20:00,115.51,115.56,115.45,115.48,14000.0,95.1014,95.1426,95.052,95.0767,14000.0
2013-11-21 10:30:00,115.48,115.79,115.45,115.7,10000.0,95.0767,95.3319,95.052,95.2578,10000.0
2013-11-21 10:40:00,115.7,115.91,115.7,115.82,8100.0,95.2578,95.4307,95.2578,95.3566,8100.0
2013-11-21 10:50:00,115.82,115.9,115.57,115.58,8500.0,95.3566,95.4225,95.1508,95.159,8500.0
2013-11-21 11:00:00,115.58,115.64,115.45,115.51,12100.0,95.159,95.2084,95.052,95.1014,12100.0
2013-11-21 11:10:00,115.46,115.58,115.46,115.57,6600.0,95.0602,95.159,95.0602,95.1508,6600.0
2013-11-21 11:20:00,115.56,115.68,115.55,115.62,4200.0,95.1426,95.2414,95.1343,95.192,4200.0
2013-11-21 11:30:00,115.68,115.75,115.43,115.48,17300.0,95.2414,95.299,95.0355,95.0767,17300.0
2013-11-21 11:40:00,115.45,115.54,115.4,115.53,7100.0,95.052,95.1261,95.0108,95.1179,7100.0
2013-11-21 11:50:00,115.53,115.62,115.47,115.54,12600.0,95.1179,95.192,95.0685,95.1261,12600.0
2013-11-21 12:00:00,115.54,115.67,115.52,115.67,12100.0,95.1261,95.2331,95.1096,95.2331,12100.0
2013-11-21 12:10:00,115.66,115.69,115.6,115.66,10100.0,95.2249,95.2496,95.1755,95.2249,10100.0
2013-11-21 12:20:00,115.67,115.89,115.67,115.89,6400.0,95.2331,95.4143,95.2331,95.4143,6400.0
2013-11-21 12:30:00,115.91,116.05,115.9,116.02,26100.0,95.4307,95.546,95.4225,95.5213,26100.0
2013-11-21 12:40:00,116.02,116.28,116.02,116.24,25100.0,95.5213,95.7354,95.5213,95.7024,25100.0
2013-11-21 12:50:00,116.25,116.35,116.19,116.23,23500.0,95.7107,95.793,95.6613,95.6942,23500.0
2013-11-21 13:00:00,116.26,116.45,116.25,116.44,19900.0,95.7189,95.8753,95.7107,95.8671,19900.0
2013-11-21 13:10:00,116.44,116.5,116.38,116.5,15400.0,95.8671,95.9165,95.8177,95.9165,15400.0
2013-11-21 13:20:00,116.5,116.59,116.46,116.47,15000.0,95.9165,95.9906,95.8836,95.8918,15000.0
2013-11-21 13:30:00,116.48,116.52,116.45,116.49,12000.0,95.9,95.933,95.8753,95.9083,12000.0
2013-11-21 13:40:00,116.49,116.74,116.47,116.55,14400.0,95.9083,96.1141,95.8918,95.9577,14400.0
2013-11-21 13:50:00,116.53,116.53,116.43,116.47,12600.0,95.9412,95.9412,95.8589,95.8918,12600.0
2013-11-21 14:00:00,116.46,116.5,116.28,116.28,11800.0,95.8836,95.9165,95.7354,95.7354,11800.0
2013-11-21 14:10:00,116.28,116.41,116.26,116.4,15900.0,95.7354,95.8424,95.7189,95.8342,15900.0
2013-11-21 14:20:00,116.41,116.45,116.37,116.43,20300.0,95.8424,95.8753,95.8095,95.8589,20300.0
2013-11-21 14:30:00,116.44,116.47,116.17,116.19,10300.0,95.8671,95.8918,95.6448,95.6613,10300.0
2013-11-21 14:40:00,116.2,116.43,116.19,116.35,12700.0,95.6695,95.8589,95.6613,95.793,12700.0
2013-11-21 14:50:00,116.35,116.51,116.35,116.48,15900.0,95.793,95.9247,95.793,95.9,15900.0
2013-11-21 15:00:00,116.49,116.67,116.49,116.65,25800.0,95.9083,96.0565,95.9083,96.04,25800.0
2013-11-21 15:10:00,116.64,116.83,116.64,116.76,29400.0,96.0318,96.1882,96.0318,96.1306,29400.0
2013-11-21 15:20:00,116.76,116.77,116.71,116.72,18800.0,96.1306,96.1388,96.0894,96.0976,18800.0
2013-11-21 15:30:00,116.73,116.81,116.66,116.66,26600.0,96.1059,96.1717,96.0482,96.0482,26600.0
2013-11-21 15:40:00,116.66,116.72,116.65,116.69,60700.0,96.0482,96.0976,96.04,96.0729,60700.0
2013-11-21 15:50:00,116.69,116.79,116.67,116.72,89000.0,96.0729,96.1553,96.0565,96.0976,89000.0
2013-11-22 09:30:00,116.59,116.94,116.28,116.31,43900.0,95.9906,96.2788,95.7354,95.7601,43900.0
2013-11-22 09:40:00,116.3,116.67,116.2,116.66,7900.0,95.7518,96.0565,95.6695,96.0482,7900.0
2013-11-22 09:50:00,116.55,116.76,116.39,116.54,12500.0,95.9577,96.1306,95.8259,95.9494,12500.0
2013-11-22 10:00:00,116.61,116.86,116.53,116.85,19600.0,96.0071,96.2129,95.9412,96.2047,19600.0
2013-11-22 10:10:00,116.88,117.17,116.82,116.93,21700.0,96.2294,96.4681,96.18,96.2705,21700.0
2013-11-22 10:20:00,116.97,117.15,116.95,117.15,34600.0,96.3035,96.4517,96.287,96.4517,34600.0
2013-11-22 10:30:00,117.11,117.3,117.06,117.3,14100.0,96.4187,96.5752,96.3776,96.5752,14100.0
2013-11-22 10:40:00,117.27,117.34,117.24,117.28,15600.0,96.5505,96.6081,96.5258,96.5587,15600.0
2013-11-22 10:50:00,117.28,117.35,117.17,117.27,17300.0,96.5587,96.6163,96.4681,96.5505,17300.0
2013-11-22 11:00:00,117.29,117.3,117.09,117.19,15400.0,96.5669,96.5752,96.4023,96.4846,15400.0
2013-11-22 11:10:00,117.16,117.36,117.11,117.36,18500.0,96.4599,96.6245,96.4187,96.6245,18500.0
2013-11-22 11:20:00,117.4,117.54,117.36,117.54,22000.0,96.6575,96.7727,96.6245,96.7727,22000.0
2013-11-22 11:30:00,117.54,117.63,117.44,117.45,16500.0,96.7727,96.8468,96.6904,96.6986,16500.0
2013-11-22 11:40:00,117.44,117.52,117.37,117.48,10800.0,96.6904,96.7563,96.6328,96.7233,10800.0
2013-11-22 11:50:00,117.48,117.64,117.47,117.58,13600.0,96.7233,96.8551,96.7151,96.8057,13600.0
2013-11-22 12:00:00,117.58,117.59,117.46,117.52,11700.0,96.8057,96.8139,96.7069,96.7563,11700.0
2013-11-22 12:10:00,117.51,117.57,117.51,117.56,13900.0,96.748,96.7974,96.748,96.7892,13900.0
2013-11-22 12:20:00,117.57,117.62,117.51,117.59,15100.0,96.7974,96.8386,96.748,96.8139,15100.0
2013-11-22 12:30:00,117.59,117.72,117.58,117.7,19900.0,96.8139,96.9209,96.8057,96.9045,19900.0
2013-11-22 12:40:00,117.7,117.74,117.67,117.7,12400.0,96.9045,96.9374,96.8798,96.9045,12400.0
2013-11-22 12:50:00,117.67,117.73,117.49,117.64,31000.0,96.8798,96.9292,96.7316,96.8551,31000.0
2013-11-22 13:00:00,117.61,117.78,117.56,117.75,16500.0,96.8304,96.9703,96.7892,96.9456,16500.0
2013-11-22 13:10:00,117.74,117.77,117.51,117.55,45400.0,96.9374,96.9621,96.748,96.781,45400.0
2013-11-22 13:20:00,117.56,117.58,117.35,117.36,64200.0,96.7892,96.8057,96.6163,96.6245,64200.0
2013-11-22 13:30:00,117.34,117.52,117.3,117.45,49000.0,96.6081,96.7563,96.5752,96.6986,49000.0
2013-11-22 13:40:00,117.44,117.55,117.4,117.54,18700.0,96.6904,96.781,96.6575,96.7727,18700.0
2013-11-22 13:50:00,117.54,117.58,117.47,117.49,31400.0,96.7727,96.8057,96.7151,96.7316,31400.0
2013-11-22 14:00:00,117.55,117.77,117.55,117.76,13300.0,96.781,96.9621,96.781,96.9539,13300.0
2013-11-22 14:10:00,117.77,117.87,117.72,117.78,30200.0,96.9621,97.0444,96.9209,96.9703,30200.0
2013-11-22 14:20:00,117.79,117.95,117.77,117.93,22300.0,96.9786,97.1103,96.9621,97.0938,22300.0
2013-11-22 14:30:00,117.94,118.02,117.9,117.99,25400.0,97.1021,97.1679,97.0691,97.1432,25400.0
2013-11-22 14:40:00,117.99,118.04,117.91,117.93,22100.0,97.1432,97.1844,97.0774,97.0938,22100.0
2013-11-22 14:50:00,117.92,117.94,117.83,117.91,12200.0,97.0856,97.1021,97.0115,97.0774,12200.0
2013-11-22 15:00:00,117.88,118.08,117.88,118.08,24700.0,97.0527,97.2173,97.0527,97.2173,24700.0
2013-11-22 15:10:00,118.05,118.25,118.02,118.24,42700.0,97.1926,97.3573,97.1679,97.3491,42700.0
2013-11-22 15:20:00,118.24,118.35,118.21,118.22,37900.0,97.3491,97.4396,97.3244,97.3326,37900.0
2013-11-22 15:30:00,118.22,118.42,118.17,118.42,47300.0,97.3326,97.4973,97.2914,97.4973,47300.0
2013-11-22 15:40:00,118.42,118.47,118.31,118.47,83700.0,97.4973,97.5384,97.4067,97.5384,83700.0
2013-11-22 15:50:00,118.46,118.64,118.45,118.61,153000.0,97.5302,97.6784,97.522,97.6537,153000.0
2013-11-25 09:30:00,118.78,119.47,118.78,119.11,38500.0,97.7937,98.3617,97.7937,98.0654,38500.0
2013-11-25 09:40:00,119.11,119.16,118.78,118.82,23300.0,98.0654,98.1065,97.7937,97.8266,23300.0
2013-11-25 09:50:00,118.81,119.05,118.81,118.96,13400.0,97.8184,98.016,97.8184,97.9419,13400.0
2013-11-25 10:00:00,118.95,118.96,118.56,118.6,17400.0,97.9336,97.9419,97.6125,97.6455,17400.0
2013-11-25 10:10:00,118.56,118.92,118.55,118.86,18800.0,97.6125,97.9089,97.6043,97.8595,18800.0
2013-11-25 10:20:00,118.86,119.0,118.86,118.91,12700.0,97.8595,97.9748,97.8595,97.9007,12700.0
2013-11-25 10:30:00,118.96,119.14,118.96,119.13,16000.0,97.9419,98.0901,97.9419,98.0818,16000.0
2013-11-25 10:40:00,119.13,119.42,119.11,119.29,19000.0,98.0818,98.3206,98.0654,98.2136,19000.0
2013-11-25 10:50:00,119.26,119.32,119.23,119.3,20800.0,98.1889,98.2383,98.1642,98.2218,20800.0
2013-11-25 11:00:00,119.32,119.84,119.32,119.74,99800.0,98.2383,98.6664,98.2383,98.584,99800.0
2013-11-25 11:10:00,119.72,119.93,119.71,119.89,85300.0,98.5676,98.7405,98.5593,98.7075,85300.0
2013-11-25 11:20:00,119.86,119.93,119.73,119.9,41000.0,98.6828,98.7405,98.5758,98.7158,41000.0
2013-11-25 11:30:00,119.88,120.07,119.83,120.04,35200.0,98.6993,98.8557,98.6581,98.831,35200.0
2013-11-25 11:40:00,120.03,120.03,119.91,119.97,27000.0,98.8228,98.8228,98.724,98.7734,27000.0
2013-11-25 11:50:00,119.97,120.07,119.92,120.06,29800.0,98.7734,98.8557,98.7322,98.8475,29800.0
2013-11-25 12:00:00,120.04,120.12,119.98,120.11,31200.0,98.831,98.8969,98.7816,98.8887,31200.0
2013-11-25 12:10:00,120.08,120.08,119.88,119.95,33000.0,98.864,98.864,98.6993,98.7569,33000.0
2013-11-25 12:20:00,119.98,120.07,119.93,119.93,31200.0,98.7816,98.8557,98.7405,98.7405,31200.0
2013-11-25 12:30:00,119.93,120.01,119.82,119.82,40000.0,98.7405,98.8063,98.6499,98.6499,40000.0
2013-11-25 12:40:00,119.79,119.93,119.79,119.93,27100.0,98.6252,98.7405,98.6252,98.7405,27100.0
2013-11-25 12:50:00,119.93,119.95,119.71,119.82,22200.0,98.7405,98.7569,98.5593,98.6499,22200.0
2013-11-25 13:00:00,119.81,119.81,119.46,119.49,12700.0,98.6417,98.6417,98.3535,98.3782,12700.0
2013-11-25 13:10:00,119.5,119.52,119.33,119.34,10900.0,98.3864,98.4029,98.2465,98.2547,10900.0
2013-11-25 13:20:00,119.35,119.37,119.21,119.26,12000.0,98.263,98.2794,98.1477,98.1889,12000.0
2013-11-25 13:30:00,119.3,119.34,119.23,119.29,9300.0,98.2218,98.2547,98.1642,98.2136,9300.0
2013-11-25 13:40:00,119.26,119.34,119.23,119.34,12700.0,98.1889,98.2547,98.1642,98.2547,12700.0
2013-11-25 13:50:00,119.35,119.37,119.29,119.32,9300.0,98.263,98.2794,98.2136,98.2383,9300.0
2013-11-25 14:00:00,119.32,119.45,119.25,119.26,14400.0,98.2383,98.3453,98.1806,98.1889,14400.0
2013-11-25 14:10:00,119.26,119.3,119.24,119.28,12500.0,98.1889,98.2218,98.1724,98.2053,12500.0
2013-11-25 14:20:00,119.28,119.35,119.26,119.35,15000.0,98.2053,98.263,98.1889,98.263,15000.0
2013-11-25 14:30:00,119.36,119.4,119.28,119.31,14800.0,98.2712,98.3041,98.2053,98.23,14800.0
2013-11-25 14:40:00,119.31,119.32,119.17,119.21,31100.0,98.23,98.2383,98.1148,98.1477,31100.0
2013-11-25 14:50:00,119.2,119.2,119.08,119.08,12900.0,98.1395,98.1395,98.0407,98.0407,12900.0
2013-11-25 15:00:00,119.07,119.08,118.9,118.9,20400.0,98.0324,98.0407,97.8925,97.8925,20400.0
2013-11-25 15:10:00,118.9,118.9,118.63,118.68,22500.0,97.8925,97.8925,97.6702,97.7113,22500.0
2013-11-25 15:20:00,118.72,118.72,118.56,118.58,21500.0,97.7443,97.7443,97.6125,97.629,21500.0
2013-11-25 15:30:00,118.57,118.57,118.37,118.37,37000.0,97.6208,97.6208,97.4561,97.4561,37000.0
2013-11-25 15:40:00,118.38,118.63,118.38,118.62,30200.0,97.4643,97.6702,97.4643,97.6619,30200.0
2013-11-25 15:50:00,118.63,118.73,118.53,118.7,55700.0,97.6702,97.7525,97.5878,97.7278,55700.0
2013-11-26 09:30:00,118.47,118.85,118.35,118.54,28100.0,97.5384,97.8513,97.4396,97.5961,28100.0
2013-11-26 09:40:00,118.61,119.04,118.56,118.67,20100.0,97.6537,98.0077,97.6125,97.7031,20100.0
2013-11-26 09:50:00,118.57,118.58,118.17,118.24,18000.0,97.6208,97.629,97.2914,97.3491,18000.0
2013-11-26 10:00:00,118.27,118.37,118.03,118.04,21100.0,97.3738,97.4561,97.1762,97.1844,21100.0
2013-11-26 10:10:00,118.03,118.51,118.03,118.39,15600.0,97.1762,97.5714,97.1762,97.4726,15600.0
2013-11-26 10:20:00,118.39,118.45,118.22,118.33,18100.0,97.4726,97.522,97.3326,97.4232,18100.0
2013-11-26 10:30:00,118.3,118.45,118.26,118.38,51500.0,97.3985,97.522,97.3655,97.4643,51500.0
2013-11-26 10:40:00,118.38,118.39,118.27,118.28,8700.0,97.4643,97.4726,97.3738,97.382,8700.0
2013-11-26 10:50:00,118.28,118.32,118.25,118.32,15300.0,97.382,97.4149,97.3573,97.4149,15300.0
2013-11-26 11:00:00,118.32,118.34,118.28,118.29,9700.0,97.4149,97.4314,97.382,97.3902,9700.0
2013-11-26 11:10:00,118.3,118.36,118.23,118.24,13000.0,97.3985,97.4479,97.3408,97.3491,13000.0
2013-11-26 11:20:00,118.25,118.3,118.24,118.27,10500.0,97.3573,97.3985,97.3491,97.3738,10500.0
2013-11-26 11:30:00,118.26,118.37,118.22,118.27,20700.0,97.3655,97.4561,97.3326,97.3738,20700.0
2013-11-26 11:40:00,118.29,118.33,118.29,118.3,8400.0,97.3902,97.4232,97.3902,97.3985,8400.0
2013-11-26 11:50:00,118.3,118.3,118.08,118.08,12400.0,97.3985,97.3985,97.2173,97.2173,12400.0
2013-11-26 12:00:00,118.08,118.14,118.01,118.04,11400.0,97.2173,97.2667,97.1597,97.1844,11400.0
2013-11-26 12:10:00,118.05,118.15,118.04,118.12,10000.0,97.1926,97.275,97.1844,97.2503,10000.0
2013-11-26 12:20:00,118.13,118.2,118.08,118.13,8800.0,97.2585,97.3161,97.2173,97.2585,8800.0
2013-11-26 12:30:00,118.13,118.17,118.1,118.12,11200.0,97.2585,97.2914,97.2338,97.2503,11200.0
2013-11-26 12:40:00,118.11,118.15,118.06,118.12,16800.0,97.242,97.275,97.2009,97.2503,16800.0
2013-11-26 12:50:00,118.13,118.13,117.97,117.97,68300.0,97.2585,97.2585,97.1268,97.1268,68300.0
2013-11-26 13:00:00,117.98,117.99,117.9,117.92,17300.0,97.135,97.1432,97.0691,97.0856,17300.0
2013-11-26 13:10:00,117.91,118.0,117.87,117.96,10200.0,97.0774,97.1515,97.0444,97.1185,10200.0
2013-11-26 13:20:00,117.97,118.21,117.96,118.16,32800.0,97.1268,97.3244,97.1185,97.2832,32800.0
2013-11-26 13:30:00,118.15,118.2,118.1,118.1,11400.0,97.275,97.3161,97.2338,97.2338,11400.0
2013-11-26 13:40:00,118.1,118.33,118.1,118.33,19100.0,97.2338,97.4232,97.2338,97.4232,19100.0
2013-11-26 13:50:00,118.33,118.51,118.33,118.46,15300.0,97.4232,97.5714,97.4232,97.5302,15300.0
2013-11-26 14:00:00,118.47,118.55,118.4,118.4,15700.0,97.5384,97.6043,97.4808,97.4808,15700.0
2013-11-26 14:10:00,118.4,118.4,118.22,118.24,15500.0,97.4808,97.4808,97.3326,97.3491,15500.0
2013-11-26 14:20:00,118.23,118.27,118.14,118.24,20600.0,97.3408,97.3738,97.2667,97.3491,20600.0
2013-11-26 14:30:00,118.24,118.38,118.22,118.22,12300.0,97.3491,97.4643,97.3326,97.3326,12300.0
2013-11-26 14:40:00,118.23,118.26,118.19,118.19,19200.0,97.3408,97.3655,97.3079,97.3079,19200.0
2013-11-26 14:50:00,118.2,118.2,118.14,118.14,13700.0,97.3161,97.3161,97.2667,97.2667,13700.0
2013-11-26 15:00:00,118.14,118.14,118.09,118.14,35900.0,97.2667,97.2667,97.2256,97.2667,35900.0
2013-11-26 15:10:00,118.14,118.15,118.04,118.06,21000.0,97.2667,97.275,97.1844,97.2009,21000.0
2013-11-26 15:20:00,118.07,118.15,118.03,118.04,35200.0,97.2091,97.275,97.1762,97.1844,35200.0
2013-11-26 15:30:00,118.03,118.11,117.98,118.0,29200.0,97.1762,97.242,97.135,97.1515,29200.0
2013-11-26 15:40:00,118.01,118.05,117.77,117.79,35500.0,97.1597,97.1926,96.9621,96.9786,35500.0
2013-11-26 15:50:00,117.78,117.86,117.71,117.8,75800.0,96.9703,97.0362,96.9127,96.9868,75800.0
2013-11-27 09:30:00,118.47,118.47,118.03,118.23,12600.0,97.5384,97.5384,97.1762,97.3408,12600.0
2013-11-27 09:40:00,118.08,118.46,117.96,118.41,12600.0,97.2173,97.5302,97.1185,97.489,12600.0
2013-11-27 09:50:00,118.37,118.46,118.11,118.38,15100.0,97.4561,97.5302,97.242,97.4643,15100.0
2013-11-27 10:00:00,118.33,118.33,117.98,118.19,18300.0,97.4232,97.4232,97.135,97.3079,18300.0
2013-11-27 10:10:00,118.19,118.3,118.08,118.2,8100.0,97.3079,97.3985,97.2173,97.3161,8100.0
2013-11-27 10:20:00,118.24,118.34,118.16,118.2,2900.0,97.3491,97.4314,97.2832,97.3161,2900.0
2013-11-27 10:30:00,118.2,118.33,118.14,118.33,13700.0,97.3161,97.4232,97.2667,97.4232,13700.0
2013-11-27 10:40:00,118.34,118.4,118.2,118.31,7500.0,97.4314,97.4808,97.3161,97.4067,7500.0
2013-11-27 10:50:00,118.32,118.32,118.25,118.32,2200.0,97.4149,97.4149,97.3573,97.4149,2200.0
2013-11-27 11:00:00,118.34,118.41,118.19,118.19,7900.0,97.4314,97.489,97.3079,97.3079,7900.0
2013-11-27 11:10:00,118.19,118.53,118.08,118.53,26100.0,97.3079,97.5878,97.2173,97.5878,26100.0
2013-11-27 11:20:00,118.5,118.59,118.38,118.4,17900.0,97.5631,97.6372,97.4643,97.4808,17900.0
2013-11-27 11:30:00,118.4,118.55,118.39,118.5,13700.0,97.4808,97.6043,97.4726,97.5631,13700.0
2013-11-27 11:40:00,118.53,118.55,118.44,118.48,5500.0,97.5878,97.6043,97.5137,97.5467,5500.0
2013-11-27 11:50:00,118.48,118.51,118.34,118.37,16000.0,97.5467,97.5714,97.4314,97.4561,16000.0
2013-11-27 12:00:00,118.37,118.44,118.26,118.38,10200.0,97.4561,97.5137,97.3655,97.4643,10200.0
2013-11-27 12:10:00,118.44,118.44,118.38,118.4,1700.0,97.5137,97.5137,97.4643,97.4808,1700.0
2013-11-27 12:20:00,118.4,118.44,118.36,118.38,6500.0,97.4808,97.5137,97.4479,97.4643,6500.0
2013-11-27 12:30:00,118.37,118.4,118.35,118.36,4100.0,97.4561,97.4808,97.4396,97.4479,4100.0
2013-11-27 12:40:00,118.4,118.44,118.35,118.36,9300.0,97.4808,97.5137,97.4396,97.4479,9300.0
2013-11-27 12:50:00,118.36,118.37,118.17,118.17,5700.0,97.4479,97.4561,97.2914,97.2914,5700.0
2013-11-27 13:00:00,118.13,118.33,118.13,118.33,15200.0,97.2585,97.4232,97.2585,97.4232,15200.0
2013-11-27 13:10:00,118.33,118.37,118.2,118.21,6000.0,97.4232,97.4561,97.3161,97.3244,6000.0
2013-11-27 13:20:00,118.19,118.31,118.17,118.23,11500.0,97.3079,97.4067,97.2914,97.3408,11500.0
2013-11-27 13:30:00,118.23,118.27,118.14,118.17,7500.0,97.3408,97.3738,97.2667,97.2914,7500.0
2013-11-27 13:40:00,118.17,118.23,118.14,118.19,7100.0,97.2914,97.3408,97.2667,97.3079,7100.0
2013-11-27 13:50:00,118.19,118.3,118.18,118.26,9900.0,97.3079,97.3985,97.2997,97.3655,9900.0
2013-11-27 14:00:00,118.29,118.29,118.23,118.27,10900.0,97.3902,97.3902,97.3408,97.3738,10900.0
2013-11-27 14:10:00,118.26,118.3,118.18,118.25,16200.0,97.3655,97.3985,97.2997,97.3573,16200.0
2013-11-27 14:20:00,118.25,118.27,118.22,118.25,9200.0,97.3573,97.3738,97.3326,97.3573,9200.0
2013-11-27 14:30:00,118.26,118.38,118.25,118.25,11600.0,97.3655,97.4643,97.3573,97.3573,11600.0
2013-11-27 14:40:00,118.27,118.37,118.25,118.34,17100.0,97.3738,97.4561,97.3573,97.4314,17100.0
2013-11-27 14:50:00,118.3,118.34,118.24,118.24,22500.0,97.3985,97.4314,97.3491,97.3491,22500.0
2013-11-27 15:00:00,118.24,118.3,118.22,118.28,6000.0,97.3491,97.3985,97.3326,97.382,6000.0
2013-11-27 15:10:00,118.29,118.33,118.19,118.27,18600.0,97.3902,97.4232,97.3079,97.3738,18600.0
2013-11-27 15:20:00,118.25,118.29,118.22,118.28,11600.0,97.3573,97.3902,97.3326,97.382,11600.0
2013-11-27 15:30:00,118.29,118.29,118.21,118.25,17100.0,97.3902,97.3902,97.3244,97.3573,17100.0
2013-11-27 15:40:00,118.25,118.34,118.25,118.26,28200.0,97.3573,97.4314,97.3573,97.3655,28200.0
2013-11-27 15:50:00,118.26,118.3,118.22,118.23,50000.0,97.3655,97.3985,97.3326,97.3408,50000.0
2013-11-29 09:30:00,118.41,119.0,118.27,118.56,8200.0,97.489,97.9748,97.3738,97.6125,8200.0
2013-11-29 09:40:00,118.7,118.7,118.3,118.4,2400.0,97.7278,97.7278,97.3985,97.4808,2400.0
2013-11-29 09:50:00,118.6,118.72,118.48,118.53,4700.0,97.6455,97.7443,97.5467,97.5878,4700.0
2013-11-29 10:00:00,118.48,118.48,118.4,118.44,3500.0,97.5467,97.5467,97.4808,97.5137,3500.0
2013-11-29 10:10:00,118.41,118.5,118.4,118.47,7100.0,97.489,97.5631,97.4808,97.5384,7100.0
2013-11-29 10:20:00,118.48,118.57,118.41,118.54,7200.0,97.5467,97.6208,97.489,97.5961,7200.0
2013-11-29 10:30:00,118.54,118.56,118.4,118.4,4400.0,97.5961,97.6125,97.4808,97.4808,4400.0
2013-11-29 10:40:00,118.35,118.39,118.25,118.36,1500.0,97.4396,97.4726,97.3573,97.4479,1500.0
2013-11-29 10:50:00,118.38,118.38,118.27,118.36,7900.0,97.4643,97.4643,97.3738,97.4479,7900.0
2013-11-29 11:00:00,118.39,118.4,118.28,118.37,3600.0,97.4726,97.4808,97.382,97.4561,3600.0
2013-11-29 11:10:00,118.38,118.5,118.33,118.47,4300.0,97.4643,97.5631,97.4232,97.5384,4300.0
2013-11-29 11:20:00,118.5,118.56,118.45,118.47,5400.0,97.5631,97.6125,97.522,97.5384,5400.0
2013-11-29 11:30:00,118.53,118.54,118.44,118.52,5900.0,97.5878,97.5961,97.5137,97.5796,5900.0
2013-11-29 11:40:00,118.54,118.68,118.54,118.66,4600.0,97.5961,97.7113,97.5961,97.6949,4600.0
2013-11-29 11:50:00,118.63,118.67,118.56,118.59,10000.0,97.6702,97.7031,97.6125,97.6372,10000.0
2013-11-29 12:00:00,118.59,118.59,118.49,118.53,11400.0,97.6372,97.6372,97.5549,97.5878,11400.0
2013-11-29 12:10:00,118.5,118.52,118.4,118.47,9400.0,97.5631,97.5796,97.4808,97.5384,9400.0
2013-11-29 12:20:00,118.48,118.5,118.43,118.47,4000.0,97.5467,97.5631,97.5055,97.5384,4000.0
2013-11-29 12:30:00,118.46,118.5,118.34,118.38,5600.0,97.5302,97.5631,97.4314,97.4643,5600.0
2013-11-29 12:40:00,118.38,118.38,117.87,117.89,13700.0,97.4643,97.4643,97.0444,97.0609,13700.0
2013-11-29 12:50:00,117.86,118.03,117.63,117.84,33400.0,97.0362,97.1762,96.8468,97.0197,33400.0
2013-12-02 09:30:00,117.82,118.29,117.2,117.33,12500.0,97.0033,97.3902,96.4928,96.5999,12500.0
2013-12-02 09:40:00,117.34,117.4,116.87,116.97,6500.0,96.6081,96.6575,96.2211,96.3035,6500.0
2013-12-02 09:50:00,116.96,117.54,116.93,117.4,5000.0,96.2952,96.7727,96.2705,96.6575,5000.0
2013-12-02 10:00:00,117.47,117.96,117.46,117.89,5300.0,96.7151,97.1185,96.7069,97.0609,5300.0
2013-12-02 10:10:00,117.93,117.94,117.57,117.72,5000.0,97.0938,97.1021,96.7974,96.9209,5000.0
2013-12-02 10:20:00,117.78,117.98,117.75,117.82,15100.0,96.9703,97.135,96.9456,97.0033,15100.0
2013-12-02 10:30:00,117.87,117.92,117.72,117.76,7800.0,97.0444,97.0856,96.9209,96.9539,7800.0
2013-12-02 10:40:00,117.76,117.92,117.67,117.87,7800.0,96.9539,97.0856,96.8798,97.0444,7800.0
2013-12-02 10:50:00,117.86,118.04,117.81,118.0,15100.0,97.0362,97.1844,96.995,97.1515,15100.0
2013-12-02 11:00:00,118.0,118.11,117.95,117.98,18200.0,97.1515,97.242,97.1103,97.135,18200.0
2013-12-02 11:10:00,117.97,118.0,117.9,117.94,8000.0,97.1268,97.1515,97.0691,97.1021,8000.0
2013-12-02 11:20:00,117.94,118.16,117.93,117.97,50800.0,97.1021,97.2832,97.0938,97.1268,50800.0
2013-12-02 11:30:00,117.96,118.09,117.95,117.95,16500.0,97.1185,97.2256,97.1103,97.1103,16500.0
2013-12-02 11:40:00,117.95,118.0,117.89,118.0,8600.0,97.1103,97.1515,97.0609,97.1515,8600.0
2013-12-02 11:50:00,118.01,118.22,117.96,118.15,9000.0,97.1597,97.3326,97.1185,97.275,9000.0
2013-12-02 12:00:00,118.12,118.21,118.07,118.18,8600.0,97.2503,97.3244,97.2091,97.2997,8600.0
2013-12-02 12:10:00,118.2,118.23,118.12,118.15,19000.0,97.3161,97.3408,97.2503,97.275,19000.0
2013-12-02 12:20:00,118.15,118.26,118.14,118.25,10400.0,97.275,97.3655,97.2667,97.3573,10400.0
2013-12-02 12:30:00,118.24,118.26,117.99,117.99,9200.0,97.3491,97.3655,97.1432,97.1432,9200.0
2013-12-02 12:40:00,117.98,118.01,117.88,117.93,9600.0,97.135,97.1597,97.0527,97.0938,9600.0
2013-12-02 12:50:00,117.93,118.09,117.93,117.98,12800.0,97.0938,97.2256,97.0938,97.135,12800.0
2013-12-02 13:00:00,117.98,118.05,117.93,118.05,18800.0,97.135,97.1926,97.0938,97.1926,18800.0
2013-12-02 13:10:00,118.05,118.06,117.92,117.99,15600.0,97.1926,97.2009,97.0856,97.1432,15600.0
2013-12-02 13:20:00,117.99,118.12,117.93,117.93,11800.0,97.1432,97.2503,97.0938,97.0938,11800.0
2013-12-02 13:30:00,117.92,118.02,117.91,118.01,7900.0,97.0856,97.1679,97.0774,97.1597,7900.0
2013-12-02 13:40:00,118.01,118.01,117.85,117.87,14700.0,97.1597,97.1597,97.028,97.0444,14700.0
2013-12-02 13:50:00,117.81,118.02,117.81,117.99,9100.0,96.995,97.1679,96.995,97.1432,9100.0
2013-12-02 14:00:00,118.0,118.0,117.9,117.91,10000.0,97.1515,97.1515,97.0691,97.0774,10000.0
2013-12-02 14:10:00,117.9,117.99,117.84,117.94,9400.0,97.0691,97.1432,97.0197,97.1021,9400.0
2013-12-02 14:20:00,117.93,117.94,117.82,117.88,9300.0,97.0938,97.1021,97.0033,97.0527,9300.0
2013-12-02 14:30:00,117.88,117.89,117.77,117.83,15400.0,97.0527,97.0609,96.9621,97.0115,15400.0
2013-12-02 14:40:00,117.82,117.82,117.55,117.65,13000.0,97.0033,97.0033,96.781,96.8633,13000.0
2013-12-02 14:50:00,117.65,117.68,117.61,117.62,11100.0,96.8633,96.888,96.8304,96.8386,11100.0
2013-12-02 15:00:00,117.6,117.68,117.57,117.59,14900.0,96.8221,96.888,96.7974,96.8139,14900.0
2013-12-02 15:10:00,117.57,117.57,117.41,117.41,17500.0,96.7974,96.7974,96.6657,96.6657,17500.0
2013-12-02 15:20:00,117.41,117.41,117.17,117.17,20700.0,96.6657,96.6657,96.4681,96.4681,20700.0
2013-12-02 15:30:00,117.18,117.2,117.07,117.15,24400.0,96.4764,96.4928,96.3858,96.4517,24400.0
2013-12-02 15:40:00,117.15,117.23,117.1,117.16,42900.0,96.4517,96.5175,96.4105,96.4599,42900.0
2013-12-02 15:50:00,117.16,117.24,117.02,117.24,78700.0,96.4599,96.5258,96.3446,96.5258,78700.0
2013-12-03 09:30:00,117.0,117.02,116.73,116.84,20200.0,96.3282,96.3446,96.1059,96.1964,20200.0
2013-12-03 09:40:00,116.74,116.75,116.33,116.51,14700.0,96.1141,96.1223,95.7765,95.9247,14700.0
2013-12-03 09:50:00,116.5,116.83,116.49,116.75,24600.0,95.9165,96.1882,95.9083,96.1223,24600.0
2013-12-03 10:00:00,116.78,116.86,116.63,116.73,33500.0,96.147,96.2129,96.0235,96.1059,33500.0
2013-12-03 10:10:00,116.67,116.76,116.51,116.68,13700.0,96.0565,96.1306,95.9247,96.0647,13700.0
2013-12-03 10:20:00,116.66,116.76,116.63,116.72,9900.0,96.0482,96.1306,96.0235,96.0976,9900.0
2013-12-03 10:30:00,116.71,116.78,116.54,116.66,15300.0,96.0894,96.147,95.9494,96.0482,15300.0
2013-12-03 10:40:00,116.7,116.77,116.65,116.69,11400.0,96.0812,96.1388,96.04,96.0729,11400.0
2013-12-03 10:50:00,116.67,116.76,116.53,116.6,8900.0,96.0565,96.1306,95.9412,95.9988,8900.0
2013-12-03 11:00:00,116.59,116.59,116.42,116.42,19300.0,95.9906,95.9906,95.8506,95.8506,19300.0
2013-12-03 11:10:00,116.41,116.49,116.28,116.29,12800.0,95.8424,95.9083,95.7354,95.7436,12800.0
2013-12-03 11:20:00,116.31,116.31,116.01,116.14,19700.0,95.7601,95.7601,95.5131,95.6201,19700.0
2013-12-03 11:30:00,116.1,116.24,116.04,116.18,9300.0,95.5872,95.7024,95.5378,95.653,9300.0
2013-12-03 11:40:00,116.22,116.22,115.77,115.8,17600.0,95.686,95.686,95.3155,95.3402,17600.0
2013-12-03 11:50:00,115.75,115.95,115.72,115.8,5700.0,95.299,95.4637,95.2743,95.3402,5700.0
2013-12-03 12:00:00,115.81,116.2,115.81,116.18,11000.0,95.3484,95.6695,95.3484,95.653,11000.0
2013-12-03 12:10:00,116.18,116.2,116.07,116.09,8000.0,95.653,95.6695,95.5625,95.5789,8000.0
2013-12-03 12:20:00,116.15,116.2,116.09,116.12,14600.0,95.6283,95.6695,95.5789,95.6036,14600.0
2013-12-03 12:30:00,116.15,116.24,116.12,116.15,11300.0,95.6283,95.7024,95.6036,95.6283,11300.0
2013-12-03 12:40:00,116.15,116.24,116.09,116.17,24200.0,95.6283,95.7024,95.5789,95.6448,24200.0
2013-12-03 12:50:00,116.18,116.66,116.11,116.66,33100.0,95.653,96.0482,95.5954,96.0482,33100.0
2013-12-03 13:00:00,116.65,116.68,116.21,116.37,64500.0,96.04,96.0647,95.6777,95.8095,64500.0
2013-12-03 13:10:00,116.34,116.51,116.28,116.45,52900.0,95.7848,95.9247,95.7354,95.8753,52900.0
2013-12-03 13:20:00,116.46,116.64,116.38,116.38,49300.0,95.8836,96.0318,95.8177,95.8177,49300.0
2013-12-03 13:30:00,116.38,116.47,116.2,116.24,51700.0,95.8177,95.8918,95.6695,95.7024,51700.0
2013-12-03 13:40:00,116.25,116.25,116.15,116.18,6300.0,95.7107,95.7107,95.6283,95.653,6300.0
2013-12-03 13:50:00,116.18,116.27,116.14,116.16,7200.0,95.653,95.7271,95.6201,95.6366,7200.0
2013-12-03 14:00:00,116.17,116.41,116.05,116.13,46300.0,95.6448,95.8424,95.546,95.6119,46300.0
2013-12-03 14:10:00,116.16,116.32,116.04,116.08,19000.0,95.6366,95.7683,95.5378,95.5707,19000.0
2013-12-03 14:20:00,116.1,116.33,116.1,116.16,22800.0,95.5872,95.7765,95.5872,95.6366,22800.0
2013-12-03 14:30:00,116.16,116.41,116.11,116.39,10100.0,95.6366,95.8424,95.5954,95.8259,10100.0
2013-12-03 14:40:00,116.42,116.42,116.25,116.3,6600.0,95.8506,95.8506,95.7107,95.7518,6600.0
2013-12-03 14:50:00,116.29,116.38,116.28,116.35,13800.0,95.7436,95.8177,95.7354,95.793,13800.0
2013-12-03 15:00:00,116.35,116.37,116.27,116.31,14300.0,95.793,95.8095,95.7271,95.7601,14300.0
2013-12-03 15:10:00,116.29,116.37,116.25,116.28,45500.0,95.7436,95.8095,95.7107,95.7354,45500.0
2013-12-03 15:20:00,116.27,116.3,116.05,116.1,22900.0,95.7271,95.7518,95.546,95.5872,22900.0
2013-12-03 15:30:00,116.1,116.34,116.08,116.24,18200.0,95.5872,95.7848,95.5707,95.7024,18200.0
2013-12-03 15:40:00,116.24,116.41,116.15,116.41,24300.0,95.7024,95.8424,95.6283,95.8424,24300.0
2013-12-03 15:50:00,116.4,116.65,116.35,116.54,42300.0,95.8342,96.04,95.793,95.9494,42300.0
2013-12-04 09:30:00,115.94,116.15,115.5,115.97,20100.0,95.4554,95.6283,95.0932,95.4801,20100.0
2013-12-04 09:40:00,116.02,116.07,115.4,115.45,10800.0,95.5213,95.5625,95.0108,95.052,10800.0
2013-12-04 09:50:00,115.49,115.62,115.19,115.58,18700.0,95.0849,95.192,94.838,95.159,18700.0
2013-12-04 10:00:00,115.57,116.27,115.51,116.24,21000.0,95.1508,95.7271,95.1014,95.7024,21000.0
2013-12-04 10:10:00,116.27,116.49,116.24,116.42,13800.0,95.7271,95.9083,95.7024,95.8506,13800.0
2013-12-04 10:20:00,116.43,116.72,116.43,116.58,21700.0,95.8589,96.0976,95.8589,95.9824,21700.0
2013-12-04 10:30:00,116.55,116.88,116.55,116.66,21400.0,95.9577,96.2294,95.9577,96.0482,21400.0
2013-12-04 10:40:00,116.72,116.9,116.65,116.89,10700.0,96.0976,96.2458,96.04,96.2376,10700.0
2013-12-04 10:50:00,116.9,116.97,116.73,116.89,43400.0,96.2458,96.3035,96.1059,96.2376,43400.0
2013-12-04 11:00:00,116.91,117.06,116.81,116.95,57900.0,96.2541,96.3776,96.1717,96.287,57900.0
2013-12-04 11:10:00,117.02,117.07,116.9,117.07,18100.0,96.3446,96.3858,96.2458,96.3858,18100.0
2013-12-04 11:20:00,117.07,117.11,116.75,116.8,32400.0,96.3858,96.4187,96.1223,96.1635,32400.0
2013-12-04 11:30:00,116.78,116.91,116.62,116.75,39500.0,96.147,96.2541,96.0153,96.1223,39500.0
2013-12-04 11:40:00,116.76,116.76,116.6,116.6,15000.0,96.1306,96.1306,95.9988,95.9988,15000.0
2013-12-04 11:50:00,116.61,116.61,116.4,116.46,13100.0,96.0071,96.0071,95.8342,95.8836,13100.0
2013-12-04 12:00:00,116.5,116.51,116.27,116.33,11300.0,95.9165,95.9247,95.7271,95.7765,11300.0
2013-12-04 12:10:00,116.34,116.34,116.0,116.1,7700.0,95.7848,95.7848,95.5048,95.5872,7700.0
2013-12-04 12:20:00,116.1,116.21,115.98,116.21,27000.0,95.5872,95.6777,95.4884,95.6777,27000.0
2013-12-04 12:30:00,116.19,116.27,116.14,116.26,8400.0,95.6613,95.7271,95.6201,95.7189,8400.0
2013-12-04 12:40:00,116.27,116.44,116.25,116.4,11400.0,95.7271,95.8671,95.7107,95.8342,11400.0
2013-12-04 12:50:00,116.4,116.42,116.37,116.4,7400.0,95.8342,95.8506,95.8095,95.8342,7400.0
2013-12-04 13:00:00,116.38,116.67,116.36,116.52,45000.0,95.8177,96.0565,95.8012,95.933,45000.0
2013-12-04 13:10:00,116.46,116.51,116.11,116.19,8200.0,95.8836,95.9247,95.5954,95.6613,8200.0
2013-12-04 13:20:00,116.14,116.18,115.87,116.0,15600.0,95.6201,95.653,95.3978,95.5048,15600.0
2013-12-04 13:30:00,115.89,116.01,115.66,115.86,22900.0,95.4143,95.5131,95.2249,95.3896,22900.0
2013-12-04 13:40:00,115.9,116.08,115.85,116.05,13000.0,95.4225,95.5707,95.3813,95.546,13000.0
2013-12-04 13:50:00,115.97,116.0,115.79,115.89,8300.0,95.4801,95.5048,95.3319,95.4143,8300.0
2013-12-04 14:00:00,115.91,116.27,115.91,116.25,34800.0,95.4307,95.7271,95.4307,95.7107,34800.0
2013-12-04 14:10:00,116.25,116.54,116.25,116.52,37900.0,95.7107,95.9494,95.7107,95.933,37900.0
2013-12-04 14:20:00,116.47,116.47,116.22,116.28,13200.0,95.8918,95.8918,95.686,95.7354,13200.0
2013-12-04 14:30:00,116.3,116.72,116.3,116.66,30600.0,95.7518,96.0976,95.7518,96.0482,30600.0
2013-12-04 14:40:00,116.65,116.86,116.65,116.8,28200.0,96.04,96.2129,96.04,96.1635,28200.0
2013-12-04 14:50:00,116.77,116.78,116.73,116.77,17900.0,96.1388,96.147,96.1059,96.1388,17900.0
2013-12-04 15:00:00,116.75,116.83,116.7,116.71,28200.0,96.1223,96.1882,96.0812,96.0894,28200.0
2013-12-04 15:10:00,116.7,116.84,116.6,116.84,30300.0,96.0812,96.1964,95.9988,96.1964,30300.0
2013-12-04 15:20:00,116.84,116.84,116.62,116.65,25300.0,96.1964,96.1964,96.0153,96.04,25300.0
2013-12-04 15:30:00,116.68,116.79,116.55,116.72,26700.0,96.0647,96.1553,95.9577,96.0976,26700.0
2013-12-04 15:40:00,116.71,116.84,116.63,116.65,41100.0,96.0894,96.1964,96.0235,96.04,41100.0
2013-12-04 15:50:00,116.64,116.84,116.6,116.7,84600.0,96.0318,96.1964,95.9988,96.0812,84600.0
2013-12-05 09:30:00,116.32,116.98,116.21,116.86,14100.0,95.7683,96.3117,95.6777,96.2129,14100.0
2013-12-05 09:40:00,116.85,117.05,116.58,116.7,28200.0,96.2047,96.3693,95.9824,96.0812,28200.0
2013-12-05 09:50:00,116.7,117.12,116.67,116.89,12600.0,96.0812,96.427,96.0565,96.2376,12600.0
2013-12-05 10:00:00,116.8,117.61,116.7,117.51,30100.0,96.1635,96.8304,96.0812,96.748,30100.0
2013-12-05 10:10:00,117.53,117.55,117.17,117.32,14600.0,96.7645,96.781,96.4681,96.5916,14600.0
2013-12-05 10:20:00,117.28,117.28,116.73,117.01,48600.0,96.5587,96.5587,96.1059,96.3364,48600.0
2013-12-05 10:30:00,117.02,117.24,116.94,117.24,17800.0,96.3446,96.5258,96.2788,96.5258,17800.0
2013-12-05 10:40:00,117.25,117.26,116.86,116.99,18300.0,96.534,96.5422,96.2129,96.3199,18300.0
2013-12-05 10:50:00,116.99,117.07,116.92,116.92,8100.0,96.3199,96.3858,96.2623,96.2623,8100.0
2013-12-05 11:00:00,116.93,117.15,116.77,117.08,20900.0,96.2705,96.4517,96.1388,96.394,20900.0
2013-12-05 11:10:00,117.07,117.2,117.0,117.06,14400.0,96.3858,96.4928,96.3282,96.3776,14400.0
2013-12-05 11:20:00,117.1,117.21,117.05,117.1,12400.0,96.4105,96.5011,96.3693,96.4105,12400.0
2013-12-05 11:30:00,116.99,117.16,116.94,117.09,4300.0,96.3199,96.4599,96.2788,96.4023,4300.0
2013-12-05 11:40:00,117.11,117.18,117.03,117.08,16600.0,96.4187,96.4764,96.3529,96.394,16600.0
2013-12-05 11:50:00,117.08,117.21,117.08,117.14,13000.0,96.394,96.5011,96.394,96.4434,13000.0
2013-12-05 12:00:00,117.14,117.59,117.14,117.54,22500.0,96.4434,96.8139,96.4434,96.7727,22500.0
2013-12-05 12:10:00,117.53,117.54,117.19,117.19,14700.0,96.7645,96.7727,96.4846,96.4846,14700.0
2013-12-05 12:20:00,117.21,117.34,117.19,117.32,13600.0,96.5011,96.6081,96.4846,96.5916,13600.0
2013-12-05 12:30:00,117.3,117.31,117.07,117.14,10300.0,96.5752,96.5834,96.3858,96.4434,10300.0
2013-12-05 12:40:00,117.11,117.33,117.09,117.18,13300.0,96.4187,96.5999,96.4023,96.4764,13300.0
2013-12-05 12:50:00,117.16,117.25,117.13,117.16,15800.0,96.4599,96.534,96.4352,96.4599,15800.0
2013-12-05 13:00:00,117.15,117.28,117.13,117.27,8000.0,96.4517,96.5587,96.4352,96.5505,8000.0
2013-12-05 13:10:00,117.29,117.44,117.21,117.28,19000.0,96.5669,96.6904,96.5011,96.5587,19000.0
2013-12-05 13:20:00,117.32,117.37,117.18,117.28,23100.0,96.5916,96.6328,96.4764,96.5587,23100.0
2013-12-05 13:30:00,117.29,117.36,117.22,117.29,47200.0,96.5669,96.6245,96.5093,96.5669,47200.0
2013-12-05 13:40:00,117.24,117.27,117.03,117.1,6900.0,96.5258,96.5505,96.3529,96.4105,6900.0
2013-12-05 13:50:00,117.13,117.26,117.08,117.17,6500.0,96.4352,96.5422,96.394,96.4681,6500.0
2013-12-05 14:00:00,117.17,117.27,117.15,117.18,5800.0,96.4681,96.5505,96.4517,96.4764,5800.0
2013-12-05 14:10:00,117.13,117.15,116.94,116.98,15500.0,96.4352,96.4517,96.2788,96.3117,15500.0
2013-12-05 14:20:00,117.01,117.04,116.96,117.04,9500.0,96.3364,96.3611,96.2952,96.3611,9500.0
2013-12-05 14:30:00,117.05,117.08,116.96,117.05,9100.0,96.3693,96.394,96.2952,96.3693,9100.0
2013-12-05 14:40:00,117.05,117.05,116.97,116.97,13600.0,96.3693,96.3693,96.3035,96.3035,13600.0
2013-12-05 14:50:00,116.96,117.0,116.7,116.74,21400.0,96.2952,96.3282,96.0812,96.1141,21400.0
2013-12-05 15:00:00,116.72,117.01,116.72,116.91,38600.0,96.0976,96.3364,96.0976,96.2541,38600.0
2013-12-05 15:10:00,116.88,116.89,116.69,116.73,21100.0,96.2294,96.2376,96.0729,96.1059,21100.0
2013-12-05 15:20:00,116.72,116.88,116.61,116.79,29300.0,96.0976,96.2294,96.0071,96.1553,29300.0
2013-12-05 15:30:00,116.79,117.19,116.78,117.11,34400.0,96.1553,96.4846,96.147,96.4187,34400.0
2013-12-05 15:40:00,117.11,117.11,116.74,116.74,46600.0,96.4187,96.4187,96.1141,96.1141,46600.0
2013-12-05 15:50:00,116.74,116.8,116.5,116.58,190200.0,96.1141,96.1635,95.9165,95.9824,190200.0
2013-12-06 09:30:00,119.74,120.41,118.96,119.55,31400.0,98.584,99.1357,97.9419,98.4276,31400.0
2013-12-06 09:40:00,119.65,119.98,119.49,119.6,52700.0,98.5099,98.7816,98.3782,98.4688,52700.0
2013-12-06 09:50:00,119.57,120.25,119.31,120.0,56000.0,98.4441,99.0039,98.23,98.7981,56000.0
2013-12-06 10:00:00,119.98,120.46,119.97,120.33,33000.0,98.7816,99.1768,98.7734,99.0698,33000.0
2013-12-06 10:10:00,120.33,120.57,120.05,120.54,33900.0,99.0698,99.2674,98.8393,99.2427,33900.0
2013-12-06 10:20:00,120.57,120.86,120.49,120.62,34600.0,99.2674,99.5062,99.2015,99.3086,34600.0
2013-12-06 10:30:00,120.58,120.62,120.22,120.32,22600.0,99.2756,99.3086,98.9792,99.0616,22600.0
2013-12-06 10:40:00,120.31,120.37,120.07,120.19,20500.0,99.0533,99.1027,98.8557,98.9545,20500.0
2013-12-06 10:50:00,120.2,120.43,120.2,120.28,14000.0,98.9628,99.1521,98.9628,99.0286,14000.0
2013-12-06 11:00:00,120.3,120.56,120.17,120.56,22100.0,99.0451,99.2592,98.9381,99.2592,22100.0
2013-12-06 11:10:00,120.54,120.7,120.47,120.63,36600.0,99.2427,99.3744,99.1851,99.3168,36600.0
2013-12-06 11:20:00,120.61,120.75,120.53,120.62,34600.0,99.3003,99.4156,99.2345,99.3086,34600.0
2013-12-06 11:30:00,120.57,120.8,120.57,120.75,27700.0,99.2674,99.4568,99.2674,99.4156,27700.0
2013-12-06 11:40:00,120.78,120.99,120.75,120.98,23400.0,99.4403,99.6132,99.4156,99.605,23400.0
2013-12-06 11:50:00,120.93,120.97,120.83,120.97,20300.0,99.5638,99.5967,99.4815,99.5967,20300.0
2013-12-06 12:00:00,120.97,121.2,120.94,121.17,29800.0,99.5967,99.7861,99.572,99.7614,29800.0
2013-12-06 12:10:00,121.16,121.24,121.14,121.2,40500.0,99.7532,99.819,99.7367,99.7861,40500.0
2013-12-06 12:20:00,121.19,121.28,121.13,121.19,21100.0,99.7779,99.852,99.7285,99.7779,21100.0
2013-12-06 12:30:00,121.18,121.45,121.15,121.42,17300.0,99.7696,99.9919,99.7449,99.9672,17300.0
2013-12-06 12:40:00,121.41,121.52,121.34,121.52,26500.0,99.959,100.0496,99.9014,100.0496,26500.0
2013-12-06 12:50:00,121.5,121.52,121.31,121.5,25900.0,100.0331,100.0496,99.8767,100.0331,25900.0
2013-12-06 13:00:00,121.5,121.5,121.19,121.22,13700.0,100.0331,100.0331,99.7779,99.8026,13700.0
2013-12-06 13:10:00,121.24,121.35,121.16,121.21,16000.0,99.819,99.9096,99.7532,99.7943,16000.0
2013-12-06 13:20:00,121.24,121.26,121.18,121.18,6500.0,99.819,99.8355,99.7696,99.7696,6500.0
2013-12-06 13:30:00,121.17,121.2,121.01,121.08,16500.0,99.7614,99.7861,99.6297,99.6873,16500.0
2013-12-06 13:40:00,121.08,121.2,121.05,121.17,11000.0,99.6873,99.7861,99.6626,99.7614,11000.0
2013-12-06 13:50:00,121.16,121.2,121.01,121.01,15700.0,99.7532,99.7861,99.6297,99.6297,15700.0
2013-12-06 14:00:00,121.01,121.27,121.0,121.27,17300.0,99.6297,99.8437,99.6214,99.8437,17300.0
2013-12-06 14:10:00,121.27,121.41,121.24,121.39,20900.0,99.8437,99.959,99.819,99.9425,20900.0
2013-12-06 14:20:00,121.41,121.52,121.34,121.36,26600.0,99.959,100.0496,99.9014,99.9178,26600.0
2013-12-06 14:30:00,121.35,121.5,121.34,121.46,24600.0,99.9096,100.0331,99.9014,100.0002,24600.0
2013-12-06 14:40:00,121.46,121.56,121.41,121.56,27300.0,100.0002,100.0825,99.959,100.0825,27300.0
2013-12-06 14:50:00,121.55,121.58,121.4,121.42,22000.0,100.0743,100.099,99.9508,99.9672,22000.0
2013-12-06 15:00:00,121.43,121.52,121.42,121.48,33700.0,99.9755,100.0496,99.9672,100.0166,33700.0
2013-12-06 15:10:00,121.49,121.5,121.44,121.46,33100.0,100.0249,100.0331,99.9837,100.0002,33100.0
2013-12-06 15:20:00,121.45,121.48,121.26,121.26,21200.0,99.9919,100.0166,99.8355,99.8355,21200.0
2013-12-06 15:30:00,121.24,121.28,120.93,120.95,50400.0,99.819,99.852,99.5638,99.5803,50400.0
2013-12-06 15:40:00,120.95,121.13,120.94,121.05,58700.0,99.5803,99.7285,99.572,99.6626,58700.0
2013-12-06 15:50:00,121.04,121.16,121.0,121.1,109300.0,99.6544,99.7532,99.6214,99.7038,109300.0
2013-12-09 09:30:00,121.21,121.64,120.8,121.08,25700.0,99.7943,100.1483,99.4568,99.6873,25700.0
2013-12-09 09:40:00,121.02,121.74,120.84,121.44,28300.0,99.6379,100.2307,99.4897,99.9837,28300.0
2013-12-09 09:50:00,121.5,122.27,121.35,122.19,44700.0,100.0331,100.667,99.9096,100.6012,44700.0
2013-12-09 10:00:00,122.17,122.3,121.93,122.08,60500.0,100.5847,100.6917,100.3871,100.5106,60500.0
2013-12-09 10:10:00,122.08,122.52,121.9,121.91,77900.0,100.5106,100.8729,100.3624,100.3706,77900.0
2013-12-09 10:20:00,121.91,121.99,121.33,121.44,35700.0,100.3706,100.4365,99.8931,99.9837,35700.0
2013-12-09 10:30:00,121.45,121.69,121.35,121.69,24000.0,99.9919,100.1895,99.9096,100.1895,24000.0
2013-12-09 10:40:00,121.6,121.66,121.27,121.27,19800.0,100.1154,100.1648,99.8437,99.8437,19800.0
2013-12-09 10:50:00,121.26,121.37,121.12,121.19,21500.0,99.8355,99.9261,99.7202,99.7779,21500.0
2013-12-09 11:00:00,121.26,121.26,121.11,121.13,14300.0,99.8355,99.8355,99.712,99.7285,14300.0
2013-12-09 11:10:00,121.14,121.23,121.06,121.17,14400.0,99.7367,99.8108,99.6708,99.7614,14400.0
2013-12-09 11:20:00,121.19,121.36,121.19,121.26,16600.0,99.7779,99.9178,99.7779,99.8355,16600.0
2013-12-09 11:30:00,121.24,121.27,121.09,121.21,15500.0,99.819,99.8437,99.6955,99.7943,15500.0
2013-12-09 11:40:00,121.22,121.39,121.21,121.3,19800.0,99.8026,99.9425,99.7943,99.8684,19800.0
2013-12-09 11:50:00,121.27,121.32,121.21,121.3,11900.0,99.8437,99.8849,99.7943,99.8684,11900.0
2013-12-09 12:00:00,121.32,121.32,121.1,121.21,24400.0,99.8849,99.8849,99.7038,99.7943,24400.0
2013-12-09 12:10:00,121.22,121.22,121.2,121.2,11800.0,99.8026,99.8026,99.7861,99.7861,11800.0
2013-12-09 12:20:00,121.2,121.24,121.13,121.14,12900.0,99.7861,99.819,99.7285,99.7367,12900.0
2013-12-09 12:30:00,121.15,121.18,121.1,121.11,13100.0,99.7449,99.7696,99.7038,99.712,13100.0
2013-12-09 12:40:00,121.1,121.27,121.1,121.21,9000.0,99.7038,99.8437,99.7038,99.7943,9000.0
2013-12-09 12:50:00,121.21,121.23,121.19,121.2,12500.0,99.7943,99.8108,99.7779,99.7861,12500.0
2013-12-09 13:00:00,121.2,121.23,121.07,121.1,12500.0,99.7861,99.8108,99.6791,99.7038,12500.0
2013-12-09 13:10:00,121.11,121.13,121.1,121.1,14800.0,99.712,99.7285,99.7038,99.7038,14800.0
2013-12-09 13:20:00,121.1,121.17,121.08,121.13,21800.0,99.7038,99.7614,99.6873,99.7285,21800.0
2013-12-09 13:30:00,121.12,121.14,121.07,121.12,14400.0,99.7202,99.7367,99.6791,99.7202,14400.0
2013-12-09 13:40:00,121.12,121.23,121.1,121.11,16200.0,99.7202,99.8108,99.7038,99.712,16200.0
2013-12-09 13:50:00,121.13,121.13,120.87,120.9,13800.0,99.7285,99.7285,99.5144,99.5391,13800.0
2013-12-09 14:00:00,120.9,120.9,120.78,120.81,15500.0,99.5391,99.5391,99.4403,99.465,15500.0
2013-12-09 14:10:00,120.79,120.8,120.72,120.76,16200.0,99.4485,99.4568,99.3909,99.4238,16200.0
2013-12-09 14:20:00,120.75,120.88,120.72,120.86,18300.0,99.4156,99.5226,99.3909,99.5062,18300.0
2013-12-09 14:30:00,120.84,120.98,120.84,120.86,17500.0,99.4897,99.605,99.4897,99.5062,17500.0
2013-12-09 14:40:00,120.85,120.9,120.77,120.83,17900.0,99.4979,99.5391,99.4321,99.4815,17900.0
2013-12-09 14:50:00,120.81,120.86,120.74,120.75,16400.0,99.465,99.5062,99.4074,99.4156,16400.0
2013-12-09 15:00:00,120.73,120.76,120.58,120.63,22300.0,99.3991,99.4238,99.2756,99.3168,22300.0
2013-12-09 15:10:00,120.63,120.73,120.55,120.61,26400.0,99.3168,99.3991,99.2509,99.3003,26400.0
2013-12-09 15:20:00,120.62,120.62,120.28,120.31,23700.0,99.3086,99.3086,99.0286,99.0533,23700.0
2013-12-09 15:30:00,120.3,120.47,120.29,120.44,32800.0,99.0451,99.1851,99.0369,99.1604,32800.0
2013-12-09 15:40:00,120.43,120.69,120.38,120.68,50300.0,99.1521,99.3662,99.111,99.358,50300.0
2013-12-09 15:50:00,120.68,120.85,120.64,120.79,115100.0,99.358,99.4979,99.325,99.4485,115100.0
2013-12-10 09:30:00,120.01,120.76,119.37,119.95,100600.0,98.8063,99.4238,98.2794,98.7569,100600.0
2013-12-10 09:40:00,119.99,120.66,119.99,120.24,31500.0,98.7899,99.3415,98.7899,98.9957,31500.0
2013-12-10 09:50:00,120.3,120.46,120.2,120.44,25400.0,99.0451,99.1768,98.9628,99.1604,25400.0
2013-12-10 10:00:00,120.53,120.67,120.16,120.18,43600.0,99.2345,99.3497,98.9298,98.9463,43600.0
2013-12-10 10:10:00,120.19,120.23,119.97,120.03,51400.0,98.9545,98.9875,98.7734,98.8228,51400.0
2013-12-10 10:20:00,120.03,120.22,119.97,119.98,28000.0,98.8228,98.9792,98.7734,98.7816,28000.0
2013-12-10 10:30:00,119.99,120.23,119.98,120.17,30700.0,98.7899,98.9875,98.7816,98.9381,30700.0
2013-12-10 10:40:00,120.15,120.17,120.0,120.09,24400.0,98.9216,98.9381,98.7981,98.8722,24400.0
2013-12-10 10:50:00,120.09,120.16,119.98,120.08,41100.0,98.8722,98.9298,98.7816,98.864,41100.0
2013-12-10 11:00:00,120.07,120.15,119.93,120.0,41400.0,98.8557,98.9216,98.7405,98.7981,41400.0
2013-12-10 11:10:00,119.98,120.1,119.89,120.02,29900.0,98.7816,98.8804,98.7075,98.8146,29900.0
2013-12-10 11:20:00,120.0,120.05,119.91,119.95,15200.0,98.7981,98.8393,98.724,98.7569,15200.0
2013-12-10 11:30:00,119.94,119.97,119.84,119.93,18300.0,98.7487,98.7734,98.6664,98.7405,18300.0
2013-12-10 11:40:00,119.93,119.94,119.85,119.92,13300.0,98.7405,98.7487,98.6746,98.7322,13300.0
2013-12-10 11:50:00,119.87,119.99,119.85,119.91,19000.0,98.6911,98.7899,98.6746,98.724,19000.0
2013-12-10 12:00:00,119.91,119.93,119.76,119.81,9700.0,98.724,98.7405,98.6005,98.6417,9700.0
2013-12-10 12:10:00,119.79,119.88,119.71,119.83,11400.0,98.6252,98.6993,98.5593,98.6581,11400.0
2013-12-10 12:20:00,119.87,120.0,119.86,120.0,17300.0,98.6911,98.7981,98.6828,98.7981,17300.0
2013-12-10 12:30:00,120.0,120.0,119.96,119.98,11800.0,98.7981,98.7981,98.7652,98.7816,11800.0
2013-12-10 12:40:00,119.99,119.99,119.96,119.98,15000.0,98.7899,98.7899,98.7652,98.7816,15000.0
2013-12-10 12:50:00,119.98,120.19,119.95,120.14,27600.0,98.7816,98.9545,98.7569,98.9134,27600.0
2013-12-10 13:00:00,120.16,120.29,120.15,120.21,7700.0,98.9298,99.0369,98.9216,98.971,7700.0
2013-12-10 13:10:00,120.16,120.28,120.14,120.18,12600.0,98.9298,99.0286,98.9134,98.9463,12600.0
2013-12-10 13:20:00,120.16,120.17,119.93,120.0,11700.0,98.9298,98.9381,98.7405,98.7981,11700.0
2013-12-10 13:30:00,120.0,120.04,119.94,120.02,13200.0,98.7981,98.831,98.7487,98.8146,13200.0
2013-12-10 13:40:00,120.03,120.04,119.93,119.94,8900.0,98.8228,98.831,98.7405,98.7487,8900.0
2013-12-10 13:50:00,119.98,120.0,119.71,119.84,13900.0,98.7816,98.7981,98.5593,98.6664,13900.0
2013-12-10 14:00:00,119.82,119.94,119.75,119.94,12300.0,98.6499,98.7487,98.5923,98.7487,12300.0
2013-12-10 14:10:00,119.94,120.01,119.86,119.87,13400.0,98.7487,98.8063,98.6828,98.6911,13400.0
2013-12-10 14:20:00,119.84,119.87,119.68,119.73,16800.0,98.6664,98.6911,98.5346,98.5758,16800.0
2013-12-10 14:30:00,119.74,119.8,119.67,119.8,14300.0,98.584,98.6334,98.5264,98.6334,14300.0
2013-12-10 14:40:00,119.8,119.82,119.72,119.79,19800.0,98.6334,98.6499,98.5676,98.6252,19800.0
2013-12-10 14:50:00,119.78,119.99,119.76,119.96,17700.0,98.617,98.7899,98.6005,98.7652,17700.0
2013-12-10 15:00:00,119.98,120.18,119.98,120.11,23100.0,98.7816,98.9463,98.7816,98.8887,23100.0
2013-12-10 15:10:00,120.1,120.11,119.98,119.98,24400.0,98.8804,98.8887,98.7816,98.7816,24400.0
2013-12-10 15:20:00,119.98,120.11,119.96,119.96,21300.0,98.7816,98.8887,98.7652,98.7652,21300.0
2013-12-10 15:30:00,119.96,119.99,119.8,119.84,31000.0,98.7652,98.7899,98.6334,98.6664,31000.0
2013-12-10 15:40:00,119.85,119.91,119.72,119.76,39500.0,98.6746,98.724,98.5676,98.6005,39500.0
2013-12-10 15:50:00,119.75,119.77,119.68,119.7,83200.0,98.5923,98.6087,98.5346,98.5511,83200.0
2013-12-11 09:30:00,114.32,119.84,113.69,118.56,72000.0,94.1217,98.6664,93.603,97.6125,72000.0
2013-12-11 09:40:00,118.56,119.14,118.48,118.69,18500.0,97.6125,98.0901,97.5467,97.7196,18500.0
2013-12-11 09:50:00,118.61,119.03,118.45,118.77,17100.0,97.6537,97.9995,97.522,97.7854,17100.0
2013-12-11 10:00:00,118.85,118.89,118.55,118.67,19300.0,97.8513,97.8842,97.6043,97.7031,19300.0
2013-12-11 10:10:00,118.71,118.84,118.52,118.52,12800.0,97.736,97.8431,97.5796,97.5796,12800.0
2013-12-11 10:20:00,118.46,118.75,118.32,118.42,22100.0,97.5302,97.769,97.4149,97.4973,22100.0
2013-12-11 10:30:00,118.47,118.89,118.44,118.85,21400.0,97.5384,97.8842,97.5137,97.8513,21400.0
2013-12-11 10:40:00,118.78,118.94,118.72,118.76,14000.0,97.7937,97.9254,97.7443,97.7772,14000.0
2013-12-11 10:50:00,118.8,118.9,118.76,118.82,15100.0,97.8101,97.8925,97.7772,97.8266,15100.0
2013-12-11 11:00:00,118.9,119.07,118.69,118.72,17500.0,97.8925,98.0324,97.7196,97.7443,17500.0
2013-12-11 11:10:00,118.73,118.94,118.67,118.75,6300.0,97.7525,97.9254,97.7031,97.769,6300.0
2013-12-11 11:20:00,118.77,118.79,118.52,118.78,15100.0,97.7854,97.8019,97.5796,97.7937,15100.0
2013-12-11 11:30:00,118.74,118.81,118.62,118.75,23700.0,97.7607,97.8184,97.6619,97.769,23700.0
2013-12-11 11:40:00,118.73,118.83,118.64,118.75,24900.0,97.7525,97.8348,97.6784,97.769,24900.0
2013-12-11 11:50:00,118.74,118.79,118.62,118.76,22100.0,97.7607,97.8019,97.6619,97.7772,22100.0
2013-12-11 12:00:00,118.75,118.81,118.62,118.66,22500.0,97.769,97.8184,97.6619,97.6949,22500.0
2013-12-11 12:10:00,118.66,118.69,118.54,118.61,21000.0,97.6949,97.7196,97.5961,97.6537,21000.0
2013-12-11 12:20:00,118.67,118.69,118.4,118.47,18300.0,97.7031,97.7196,97.4808,97.5384,18300.0
2013-12-11 12:30:00,118.49,118.57,118.34,118.43,15400.0,97.5549,97.6208,97.4314,97.5055,15400.0
2013-12-11 12:40:00,118.43,118.63,118.43,118.63,10600.0,97.5055,97.6702,97.5055,97.6702,10600.0
2013-12-11 12:50:00,118.63,118.63,118.46,118.48,8700.0,97.6702,97.6702,97.5302,97.5467,8700.0
2013-12-11 13:00:00,118.48,118.7,118.47,118.58,13700.0,97.5467,97.7278,97.5384,97.629,13700.0
2013-12-11 13:10:00,118.56,118.63,118.47,118.49,8400.0,97.6125,97.6702,97.5384,97.5549,8400.0
2013-12-11 13:20:00,118.49,118.53,118.43,118.44,7400.0,97.5549,97.5878,97.5055,97.5137,7400.0
2013-12-11 13:30:00,118.46,118.65,118.4,118.65,19000.0,97.5302,97.6866,97.4808,97.6866,19000.0
2013-12-11 13:40:00,118.69,118.89,118.63,118.87,15800.0,97.7196,97.8842,97.6702,97.8678,15800.0
2013-12-11 13:50:00,118.86,118.95,118.83,118.95,15100.0,97.8595,97.9336,97.8348,97.9336,15100.0
2013-12-11 14:00:00,118.96,118.98,118.67,118.68,19000.0,97.9419,97.9583,97.7031,97.7113,19000.0
2013-12-11 14:10:00,118.7,118.7,118.42,118.58,14900.0,97.7278,97.7278,97.4973,97.629,14900.0
2013-12-11 14:20:00,118.58,118.62,118.49,118.6,18000.0,97.629,97.6619,97.5549,97.6455,18000.0
2013-12-11 14:30:00,118.59,118.59,118.32,118.34,18600.0,97.6372,97.6372,97.4149,97.4314,18600.0
2013-12-11 14:40:00,118.36,118.6,118.34,118.56,16300.0,97.4479,97.6455,97.4314,97.6125,16300.0
2013-12-11 14:50:00,118.58,118.6,118.36,118.41,18000.0,97.629,97.6455,97.4479,97.489,18000.0
2013-12-11 15:00:00,118.39,118.46,118.34,118.42,49700.0,97.4726,97.5302,97.4314,97.4973,49700.0
2013-12-11 15:10:00,118.44,118.47,118.1,118.15,32100.0,97.5137,97.5384,97.2338,97.275,32100.0
2013-12-11 15:20:00,118.2,118.2,117.96,117.99,49500.0,97.3161,97.3161,97.1185,97.1432,49500.0
2013-12-11 15:30:00,118.0,118.06,117.88,117.92,49900.0,97.1515,97.2009,97.0527,97.0856,49900.0
2013-12-11 15:40:00,117.92,118.0,117.79,117.99,81700.0,97.0856,97.1515,96.9786,97.1432,81700.0
2013-12-11 15:50:00,117.97,118.16,117.78,117.97,161400.0,97.1268,97.2832,96.9703,97.1268,161400.0
2013-12-12 09:30:00,118.39,118.67,117.99,118.31,51000.0,97.4726,97.7031,97.1432,97.4067,51000.0
2013-12-12 09:40:00,118.42,118.51,118.02,118.11,63800.0,97.4973,97.5714,97.1679,97.242,63800.0
2013-12-12 09:50:00,118.14,118.32,118.05,118.11,38100.0,97.2667,97.4149,97.1926,97.242,38100.0
2013-12-12 10:00:00,118.07,118.18,117.99,118.05,27700.0,97.2091,97.2997,97.1432,97.1926,27700.0
2013-12-12 10:10:00,118.03,118.1,117.86,117.99,26800.0,97.1762,97.2338,97.0362,97.1432,26800.0
2013-12-12 10:20:00,117.96,118.14,117.94,117.99,18300.0,97.1185,97.2667,97.1021,97.1432,18300.0
2013-12-12 10:30:00,118.02,118.11,117.92,118.09,32900.0,97.1679,97.242,97.0856,97.2256,32900.0
2013-12-12 10:40:00,118.07,118.25,118.0,118.24,21200.0,97.2091,97.3573,97.1515,97.3491,21200.0
2013-12-12 10:50:00,118.23,118.36,118.16,118.35,17700.0,97.3408,97.4479,97.2832,97.4396,17700.0
2013-12-12 11:00:00,118.37,118.48,118.27,118.36,39500.0,97.4561,97.5467,97.3738,97.4479,39500.0
2013-12-12 11:10:00,118.35,118.51,118.21,118.29,19500.0,97.4396,97.5714,97.3244,97.3902,19500.0
2013-12-12 11:20:00,118.26,118.37,118.05,118.07,13300.0,97.3655,97.4561,97.1926,97.2091,13300.0
2013-12-12 11:30:00,118.12,118.29,118.12,118.29,5300.0,97.2503,97.3902,97.2503,97.3902,5300.0
2013-12-12 11:40:00,118.25,118.31,118.22,118.28,16000.0,97.3573,97.4067,97.3326,97.382,16000.0
2013-12-12 11:50:00,118.28,118.34,117.99,118.0,24800.0,97.382,97.4314,97.1432,97.1515,24800.0
2013-12-12 12:00:00,118.0,118.08,117.92,117.93,11300.0,97.1515,97.2173,97.0856,97.0938,11300.0
2013-12-12 12:10:00,117.93,118.0,117.88,117.94,9400.0,97.0938,97.1515,97.0527,97.1021,9400.0
2013-12-12 12:20:00,117.91,117.99,117.64,117.99,11500.0,97.0774,97.1432,96.8551,97.1432,11500.0
2013-12-12 12:30:00,118.0,118.0,117.76,117.94,13500.0,97.1515,97.1515,96.9539,97.1021,13500.0
2013-12-12 12:40:00,117.92,118.13,117.88,118.11,20900.0,97.0856,97.2585,97.0527,97.242,20900.0
2013-12-12 12:50:00,118.11,118.22,118.01,118.1,8400.0,97.242,97.3326,97.1597,97.2338,8400.0
2013-12-12 13:00:00,118.09,118.31,118.09,118.16,13500.0,97.2256,97.4067,97.2256,97.2832,13500.0
2013-12-12 13:10:00,118.15,118.27,118.12,118.27,20800.0,97.275,97.3738,97.2503,97.3738,20800.0
2013-12-12 13:20:00,118.27,118.27,118.09,118.17,8000.0,97.3738,97.3738,97.2256,97.2914,8000.0
2013-12-12 13:30:00,118.17,118.24,118.03,118.24,11800.0,97.2914,97.3491,97.1762,97.3491,11800.0
2013-12-12 13:40:00,118.23,118.24,118.13,118.18,17100.0,97.3408,97.3491,97.2585,97.2997,17100.0
2013-12-12 13:50:00,118.14,118.16,117.94,117.98,22700.0,97.2667,97.2832,97.1021,97.135,22700.0
2013-12-12 14:00:00,117.98,118.3,117.98,118.3,19500.0,97.135,97.3985,97.135,97.3985,19500.0
2013-12-12 14:10:00,118.28,118.35,118.23,118.28,23100.0,97.382,97.4396,97.3408,97.382,23100.0
2013-12-12 14:20:00,118.3,118.53,118.26,118.45,45300.0,97.3985,97.5878,97.3655,97.522,45300.0
2013-12-12 14:30:00,118.48,118.56,118.3,118.38,21400.0,97.5467,97.6125,97.3985,97.4643,21400.0
2013-12-12 14:40:00,118.38,118.42,118.31,118.35,23600.0,97.4643,97.4973,97.4067,97.4396,23600.0
2013-12-12 14:50:00,118.35,118.68,118.32,118.64,30100.0,97.4396,97.7113,97.4149,97.6784,30100.0
2013-12-12 15:00:00,118.66,118.7,118.5,118.54,35000.0,97.6949,97.7278,97.5631,97.5961,35000.0
2013-12-12 15:10:00,118.53,118.65,118.49,118.61,23300.0,97.5878,97.6866,97.5549,97.6537,23300.0
2013-12-12 15:20:00,118.62,118.92,118.61,118.88,32300.0,97.6619,97.9089,97.6537,97.876,32300.0
2013-12-12 15:30:00,118.85,118.92,118.66,118.66,43900.0,97.8513,97.9089,97.6949,97.6949,43900.0
2013-12-12 15:40:00,118.66,118.81,118.54,118.57,84700.0,97.6949,97.8184,97.5961,97.6208,84700.0
2013-12-12 15:50:00,118.56,118.56,118.21,118.27,202200.0,97.6125,97.6125,97.3244,97.3738,202200.0
2013-12-13 09:30:00,118.75,119.27,118.4,119.01,20400.0,97.769,98.1971,97.4808,97.983,20400.0
2013-12-13 09:40:00,118.93,118.93,118.22,118.25,19200.0,97.9172,97.9172,97.3326,97.3573,19200.0
2013-12-13 09:50:00,118.2,118.69,118.13,118.49,14400.0,97.3161,97.7196,97.2585,97.5549,14400.0
2013-12-13 10:00:00,118.37,118.76,118.37,118.42,17800.0,97.4561,97.7772,97.4561,97.4973,17800.0
2013-12-13 10:10:00,118.41,118.63,118.36,118.45,23400.0,97.489,97.6702,97.4479,97.522,23400.0
2013-12-13 10:20:00,118.48,118.69,118.39,118.62,36500.0,97.5467,97.7196,97.4726,97.6619,36500.0
2013-12-13 10:30:00,118.64,118.76,118.6,118.72,23300.0,97.6784,97.7772,97.6455,97.7443,23300.0
2013-12-13 10:40:00,118.75,118.75,118.41,118.45,12000.0,97.769,97.769,97.489,97.522,12000.0
2013-12-13 10:50:00,118.51,118.61,118.43,118.49,23800.0,97.5714,97.6537,97.5055,97.5549,23800.0
2013-12-13 11:00:00,118.49,118.61,118.41,118.56,27300.0,97.5549,97.6537,97.489,97.6125,27300.0
2013-12-13 11:10:00,118.51,118.87,118.51,118.85,40200.0,97.5714,97.8678,97.5714,97.8513,40200.0
2013-12-13 11:20:00,118.85,118.87,118.73,118.76,35600.0,97.8513,97.8678,97.7525,97.7772,35600.0
2013-12-13 11:30:00,118.76,118.83,118.72,118.82,39900.0,97.7772,97.8348,97.7443,97.8266,39900.0
2013-12-13 11:40:00,118.83,118.83,118.67,118.67,14000.0,97.8348,97.8348,97.7031,97.7031,14000.0
2013-12-13 11:50:00,118.67,118.74,118.62,118.7,14500.0,97.7031,97.7607,97.6619,97.7278,14500.0
2013-12-13 12:00:00,118.72,118.75,118.57,118.63,9600.0,97.7443,97.769,97.6208,97.6702,9600.0
2013-12-13 12:10:00,118.63,118.84,118.6,118.78,29900.0,97.6702,97.8431,97.6455,97.7937,29900.0
2013-12-13 12:20:00,118.82,119.0,118.78,118.95,22700.0,97.8266,97.9748,97.7937,97.9336,22700.0
2013-12-13 12:30:00,118.94,118.98,118.83,118.86,16000.0,97.9254,97.9583,97.8348,97.8595,16000.0
2013-12-13 12:40:00,118.89,118.98,118.86,118.89,20600.0,97.8842,97.9583,97.8595,97.8842,20600.0
2013-12-13 12:50:00,118.89,119.18,118.89,119.18,214100.0,97.8842,98.123,97.8842,98.123,214100.0
2013-12-13 13:00:00,119.16,119.22,119.08,119.2,23200.0,98.1065,98.1559,98.0407,98.1395,23200.0
2013-12-13 13:10:00,119.16,119.2,119.13,119.13,7900.0,98.1065,98.1395,98.0818,98.0818,7900.0
2013-12-13 13:20:00,119.13,119.26,119.09,119.21,11900.0,98.0818,98.1889,98.0489,98.1477,11900.0
2013-12-13 13:30:00,119.21,119.44,119.18,119.35,21900.0,98.1477,98.3371,98.123,98.263,21900.0
2013-12-13 13:40:00,119.34,119.52,119.31,119.48,25600.0,98.2547,98.4029,98.23,98.37,25600.0
2013-12-13 13:50:00,119.48,119.52,119.36,119.36,20200.0,98.37,98.4029,98.2712,98.2712,20200.0
2013-12-13 14:00:00,119.36,119.36,118.98,119.01,16700.0,98.2712,98.2712,97.9583,97.983,16700.0
2013-12-13 14:10:00,119.02,119.02,118.94,119.0,25400.0,97.9913,97.9913,97.9254,97.9748,25400.0
2013-12-13 14:20:00,119.0,119.0,118.83,118.87,18400.0,97.9748,97.9748,97.8348,97.8678,18400.0
2013-12-13 14:30:00,118.87,119.0,118.84,118.97,11800.0,97.8678,97.9748,97.8431,97.9501,11800.0
2013-12-13 14:40:00,118.97,119.08,118.97,119.07,12600.0,97.9501,98.0407,97.9501,98.0324,12600.0
2013-12-13 14:50:00,119.06,119.33,119.04,119.29,15900.0,98.0242,98.2465,98.0077,98.2136,15900.0
2013-12-13 15:00:00,119.29,119.34,119.18,119.2,181300.0,98.2136,98.2547,98.123,98.1395,181300.0
2013-12-13 15:10:00,119.19,119.35,119.17,119.35,16000.0,98.1312,98.263,98.1148,98.263,16000.0
2013-12-13 15:20:00,119.35,119.56,119.34,119.56,31900.0,98.263,98.4358,98.2547,98.4358,31900.0
2013-12-13 15:30:00,119.55,119.59,119.07,119.07,29600.0,98.4276,98.4605,98.0324,98.0324,29600.0
2013-12-13 15:40:00,119.07,119.28,119.04,119.12,28200.0,98.0324,98.2053,98.0077,98.0736,28200.0
2013-12-13 15:50:00,119.12,119.16,118.93,118.99,49300.0,98.0736,98.1065,97.9172,97.9666,49300.0
2013-12-16 09:30:00,119.21,120.68,119.21,120.48,24700.0,98.1477,99.358,98.1477,99.1933,24700.0
2013-12-16 09:40:00,120.62,120.71,120.39,120.55,23700.0,99.3086,99.3827,99.1192,99.2509,23700.0
2013-12-16 09:50:00,120.59,120.75,120.51,120.64,16100.0,99.2839,99.4156,99.218,99.325,16100.0
2013-12-16 10:00:00,120.7,120.9,120.7,120.75,21700.0,99.3744,99.5391,99.3744,99.4156,21700.0
2013-12-16 10:10:00,120.75,120.92,120.75,120.91,21800.0,99.4156,99.5556,99.4156,99.5473,21800.0
2013-12-16 10:20:00,120.86,121.0,120.84,120.91,18200.0,99.5062,99.6214,99.4897,99.5473,18200.0
2013-12-16 10:30:00,120.95,120.96,120.75,120.86,18900.0,99.5803,99.5885,99.4156,99.5062,18900.0
2013-12-16 10:40:00,120.86,120.88,120.74,120.88,11200.0,99.5062,99.5226,99.4074,99.5226,11200.0
2013-12-16 10:50:00,120.82,121.0,120.82,120.95,21500.0,99.4732,99.6214,99.4732,99.5803,21500.0
2013-12-16 11:00:00,120.96,121.01,120.88,120.97,30400.0,99.5885,99.6297,99.5226,99.5967,30400.0
2013-12-16 11:10:00,120.96,121.06,120.83,120.89,17400.0,99.5885,99.6708,99.4815,99.5309,17400.0
2013-12-16 11:20:00,120.88,120.95,120.82,120.93,17900.0,99.5226,99.5803,99.4732,99.5638,17900.0
2013-12-16 11:30:00,120.94,121.02,120.8,120.88,23500.0,99.572,99.6379,99.4568,99.5226,23500.0
2013-12-16 11:40:00,120.89,121.09,120.88,120.93,22700.0,99.5309,99.6955,99.5226,99.5638,22700.0
2013-12-16 11:50:00,120.97,120.97,120.52,120.66,20800.0,99.5967,99.5967,99.2262,99.3415,20800.0
2013-12-16 12:00:00,120.67,120.71,120.5,120.67,11900.0,99.3497,99.3827,99.2098,99.3497,11900.0
2013-12-16 12:10:00,120.68,120.73,120.57,120.67,13800.0,99.358,99.3991,99.2674,99.3497,13800.0
2013-12-16 12:20:00,120.64,120.72,120.61,120.67,9100.0,99.325,99.3909,99.3003,99.3497,9100.0
2013-12-16 12:30:00,120.72,120.8,120.64,120.8,7000.0,99.3909,99.4568,99.325,99.4568,7000.0
2013-12-16 12:40:00,120.8,120.86,120.73,120.77,8500.0,99.4568,99.5062,99.3991,99.4321,8500.0
2013-12-16 12:50:00,120.78,120.91,120.71,120.87,26500.0,99.4403,99.5473,99.3827,99.5144,26500.0
2013-12-16 13:00:00,120.85,120.91,120.69,120.72,18800.0,99.4979,99.5473,99.3662,99.3909,18800.0
2013-12-16 13:10:00,120.71,120.73,120.56,120.56,14200.0,99.3827,99.3991,99.2592,99.2592,14200.0
2013-12-16 13:20:00,120.55,120.6,120.44,120.58,19400.0,99.2509,99.2921,99.1604,99.2756,19400.0
2013-12-16 13:30:00,120.58,120.58,120.47,120.47,11400.0,99.2756,99.2756,99.1851,99.1851,11400.0
2013-12-16 13:40:00,120.49,120.54,120.45,120.53,15000.0,99.2015,99.2427,99.1686,99.2345,15000.0
2013-12-16 13:50:00,120.53,120.65,120.52,120.61,14000.0,99.2345,99.3333,99.2262,99.3003,14000.0
2013-12-16 14:00:00,120.64,120.79,120.61,120.73,13300.0,99.325,99.4485,99.3003,99.3991,13300.0
2013-12-16 14:10:00,120.74,120.88,120.74,120.78,14300.0,99.4074,99.5226,99.4074,99.4403,14300.0
2013-12-16 14:20:00,120.78,120.95,120.78,120.92,14400.0,99.4403,99.5803,99.4403,99.5556,14400.0
2013-12-16 14:30:00,120.94,120.94,120.73,120.85,18200.0,99.572,99.572,99.3991,99.4979,18200.0
2013-12-16 14:40:00,120.86,120.91,120.83,120.91,10900.0,99.5062,99.5473,99.4815,99.5473,10900.0
2013-12-16 14:50:00,120.88,120.96,120.88,120.95,14700.0,99.5226,99.5885,99.5226,99.5803,14700.0
2013-12-16 15:00:00,120.95,121.02,120.91,120.98,21200.0,99.5803,99.6379,99.5473,99.605,21200.0
2013-12-16 15:10:00,120.99,121.0,120.86,120.89,30000.0,99.6132,99.6214,99.5062,99.5309,30000.0
2013-12-16 15:20:00,120.9,120.93,120.72,120.72,29500.0,99.5391,99.5638,99.3909,99.3909,29500.0
2013-12-16 15:30:00,120.75,120.75,120.59,120.6,35200.0,99.4156,99.4156,99.2839,99.2921,35200.0
2013-12-16 15:40:00,120.59,120.75,120.57,120.59,46200.0,99.2839,99.4156,99.2674,99.2839,46200.0
2013-12-16 15:50:00,120.59,120.59,120.45,120.47,81400.0,99.2839,99.2839,99.1686,99.1851,81400.0
2013-12-17 09:30:00,120.48,120.84,120.16,120.17,42400.0,99.1933,99.4897,98.9298,98.9381,42400.0
2013-12-17 09:40:00,120.32,120.43,120.04,120.2,20300.0,99.0616,99.1521,98.831,98.9628,20300.0
2013-12-17 09:50:00,120.29,120.55,120.15,120.55,23200.0,99.0369,99.2509,98.9216,99.2509,23200.0
2013-12-17 10:00:00,120.49,120.63,120.35,120.53,23200.0,99.2015,99.3168,99.0863,99.2345,23200.0
2013-12-17 10:10:00,120.43,120.58,120.13,120.13,18300.0,99.1521,99.2756,98.9051,98.9051,18300.0
2013-12-17 10:20:00,120.13,120.17,120.0,120.01,19800.0,98.9051,98.9381,98.7981,98.8063,19800.0
2013-12-17 10:30:00,120.03,120.25,119.89,120.22,12800.0,98.8228,99.0039,98.7075,98.9792,12800.0
2013-12-17 10:40:00,120.22,120.26,119.85,119.91,24500.0,98.9792,99.0122,98.6746,98.724,24500.0
2013-12-17 10:50:00,119.91,119.91,119.7,119.89,9000.0,98.724,98.724,98.5511,98.7075,9000.0
2013-12-17 11:00:00,119.88,119.97,119.75,119.96,17800.0,98.6993,98.7734,98.5923,98.7652,17800.0
2013-12-17 11:10:00,119.91,120.14,119.85,120.1,13100.0,98.724,98.9134,98.6746,98.8804,13100.0
2013-12-17 11:20:00,120.09,120.12,119.94,119.98,28200.0,98.8722,98.8969,98.7487,98.7816,28200.0
2013-12-17 11:30:00,119.99,120.1,119.9,120.07,12500.0,98.7899,98.8804,98.7158,98.8557,12500.0
2013-12-17 11:40:00,120.08,120.1,119.98,120.04,12700.0,98.864,98.8804,98.7816,98.831,12700.0
2013-12-17 11:50:00,120.06,120.1,119.96,120.04,20700.0,98.8475,98.8804,98.7652,98.831,20700.0
2013-12-17 12:00:00,120.04,120.07,119.94,119.94,10300.0,98.831,98.8557,98.7487,98.7487,10300.0
2013-12-17 12:10:00,119.91,119.97,119.86,119.97,23400.0,98.724,98.7734,98.6828,98.7734,23400.0
2013-12-17 12:20:00,119.9,120.07,119.9,119.94,13400.0,98.7158,98.8557,98.7158,98.7487,13400.0
2013-12-17 12:30:00,119.99,120.07,119.92,120.0,12500.0,98.7899,98.8557,98.7322,98.7981,12500.0
2013-12-17 12:40:00,119.96,120.12,119.95,120.12,13800.0,98.7652,98.8969,98.7569,98.8969,13800.0
2013-12-17 12:50:00,120.12,120.15,120.05,120.05,10100.0,98.8969,98.9216,98.8393,98.8393,10100.0
2013-12-17 13:00:00,120.08,120.1,120.03,120.03,18800.0,98.864,98.8804,98.8228,98.8228,18800.0
2013-12-17 13:10:00,120.06,120.11,120.0,120.11,17800.0,98.8475,98.8887,98.7981,98.8887,17800.0
2013-12-17 13:20:00,120.11,120.15,119.96,119.97,16200.0,98.8887,98.9216,98.7652,98.7734,16200.0
2013-12-17 13:30:00,119.97,120.0,119.92,119.96,14700.0,98.7734,98.7981,98.7322,98.7652,14700.0
2013-12-17 13:40:00,119.96,119.99,119.61,119.63,26400.0,98.7652,98.7899,98.477,98.4935,26400.0
2013-12-17 13:50:00,119.63,119.8,119.59,119.8,13000.0,98.4935,98.6334,98.4605,98.6334,13000.0
2013-12-17 14:00:00,119.81,120.05,119.81,120.03,24900.0,98.6417,98.8393,98.6417,98.8228,24900.0
2013-12-17 14:10:00,120.05,120.14,120.02,120.04,18700.0,98.8393,98.9134,98.8146,98.831,18700.0
2013-12-17 14:20:00,120.06,120.22,120.05,120.18,25100.0,98.8475,98.9792,98.8393,98.9463,25100.0
2013-12-17 14:30:00,120.17,120.2,120.01,120.04,21300.0,98.9381,98.9628,98.8063,98.831,21300.0
2013-12-17 14:40:00,120.03,120.13,120.03,120.07,24500.0,98.8228,98.9051,98.8228,98.8557,24500.0
2013-12-17 14:50:00,120.07,120.09,120.01,120.08,17200.0,98.8557,98.8722,98.8063,98.864,17200.0
2013-12-17 15:00:00,120.08,120.19,120.08,120.19,24500.0,98.864,98.9545,98.864,98.9545,24500.0
2013-12-17 15:10:00,120.19,120.2,120.1,120.12,27100.0,98.9545,98.9628,98.8804,98.8969,27100.0
2013-12-17 15:20:00,120.13,120.17,120.08,120.11,28100.0,98.9051,98.9381,98.864,98.8887,28100.0
2013-12-17 15:30:00,120.12,120.15,120.04,120.12,51000.0,98.8969,98.9216,98.831,98.8969,51000.0
2013-12-17 15:40:00,120.13,120.13,119.96,119.98,60500.0,98.9051,98.9051,98.7652,98.7816,60500.0
2013-12-17 15:50:00,119.98,120.06,119.88,119.91,82100.0,98.7816,98.8475,98.6993,98.724,82100.0
2013-12-18 09:30:00,120.32,120.47,119.79,120.15,13700.0,99.0616,99.1851,98.6252,98.9216,13700.0
2013-12-18 09:40:00,120.14,120.5,120.14,120.43,16600.0,98.9134,99.2098,98.9134,99.1521,16600.0
2013-12-18 09:50:00,120.43,120.43,120.04,120.23,16100.0,99.1521,99.1521,98.831,98.9875,16100.0
2013-12-18 10:00:00,120.17,120.36,120.09,120.34,28500.0,98.9381,99.0945,98.8722,99.078,28500.0
2013-12-18 10:10:00,120.25,120.45,120.25,120.28,8700.0,99.0039,99.1686,99.0039,99.0286,8700.0
2013-12-18 10:20:00,120.26,120.35,120.16,120.25,12000.0,99.0122,99.0863,98.9298,99.0039,12000.0
2013-12-18 10:30:00,120.27,120.44,120.21,120.4,8900.0,99.0204,99.1604,98.971,99.1274,8900.0
2013-12-18 10:40:00,120.4,120.4,120.12,120.17,11100.0,99.1274,99.1274,98.8969,98.9381,11100.0
2013-12-18 10:50:00,120.21,120.22,120.03,120.21,9800.0,98.971,98.9792,98.8228,98.971,9800.0
2013-12-18 11:00:00,120.2,120.22,119.94,120.18,17200.0,98.9628,98.9792,98.7487,98.9463,17200.0
2013-12-18 11:10:00,120.19,120.19,120.06,120.19,9300.0,98.9545,98.9545,98.8475,98.9545,9300.0
2013-12-18 11:20:00,120.18,120.19,120.05,120.13,8800.0,98.9463,98.9545,98.8393,98.9051,8800.0
2013-12-18 11:30:00,120.13,120.15,120.02,120.08,7800.0,98.9051,98.9216,98.8146,98.864,7800.0
2013-12-18 11:40:00,120.08,120.14,120.04,120.09,23300.0,98.864,98.9134,98.831,98.8722,23300.0
2013-12-18 11:50:00,120.12,120.15,120.03,120.1,23900.0,98.8969,98.9216,98.8228,98.8804,23900.0
2013-12-18 12:00:00,120.1,120.1,119.88,120.1,15200.0,98.8804,98.8804,98.6993,98.8804,15200.0
2013-12-18 12:10:00,120.09,120.26,120.08,120.1,26200.0,98.8722,99.0122,98.864,98.8804,26200.0
2013-12-18 12:20:00,120.11,120.23,120.06,120.2,5700.0,98.8887,98.9875,98.8475,98.9628,5700.0
2013-12-18 12:30:00,120.19,120.24,120.12,120.15,4900.0,98.9545,98.9957,98.8969,98.9216,4900.0
2013-12-18 12:40:00,120.14,120.19,120.09,120.11,7500.0,98.9134,98.9545,98.8722,98.8887,7500.0
2013-12-18 12:50:00,120.1,120.17,120.0,120.0,11900.0,98.8804,98.9381,98.7981,98.7981,11900.0
2013-12-18 13:00:00,120.0,120.06,119.83,119.92,14000.0,98.7981,98.8475,98.6581,98.7322,14000.0
2013-12-18 13:10:00,119.92,119.92,119.61,119.7,21700.0,98.7322,98.7322,98.477,98.5511,21700.0
2013-12-18 13:20:00,119.69,119.93,119.68,119.93,7400.0,98.5429,98.7405,98.5346,98.7405,7400.0
2013-12-18 13:30:00,119.88,119.93,119.8,119.89,12200.0,98.6993,98.7405,98.6334,98.7075,12200.0
2013-12-18 13:40:00,119.9,119.94,119.8,119.8,9700.0,98.7158,98.7487,98.6334,98.6334,9700.0
2013-12-18 13:50:00,119.82,120.22,119.81,120.08,17800.0,98.6499,98.9792,98.6417,98.864,17800.0
2013-12-18 14:00:00,120.01,121.66,119.07,121.6,79300.0,98.8063,100.1648,98.0324,100.1154,79300.0
2013-12-18 14:10:00,121.54,121.87,121.05,121.21,86100.0,100.066,100.3377,99.6626,99.7943,86100.0
2013-12-18 14:20:00,121.25,121.53,121.19,121.26,38800.0,99.8273,100.0578,99.7779,99.8355,38800.0
2013-12-18 14:30:00,121.29,122.07,121.21,122.07,54400.0,99.8602,100.5024,99.7943,100.5024,54400.0
2013-12-18 14:40:00,122.07,122.31,121.84,121.93,46600.0,100.5024,100.7,100.313,100.3871,46600.0
2013-12-18 14:50:00,121.91,122.2,121.75,122.07,31400.0,100.3706,100.6094,100.2389,100.5024,31400.0
2013-12-18 15:00:00,122.06,122.06,121.76,121.81,39100.0,100.4941,100.4941,100.2471,100.2883,39100.0
2013-12-18 15:10:00,121.83,122.36,121.82,122.24,47300.0,100.3048,100.7411,100.2965,100.6423,47300.0
2013-12-18 15:20:00,122.22,122.28,121.83,121.94,48100.0,100.6259,100.6753,100.3048,100.3953,48100.0
2013-12-18 15:30:00,121.99,122.3,121.89,122.3,56000.0,100.4365,100.6917,100.3542,100.6917,56000.0
2013-12-18 15:40:00,122.3,122.54,122.12,122.19,81300.0,100.6917,100.8893,100.5435,100.6012,81300.0
2013-12-18 15:50:00,122.1,122.57,122.05,122.52,158100.0,100.5271,100.914,100.4859,100.8729,158100.0
2013-12-19 09:30:00,122.29,122.67,121.62,122.38,27600.0,100.6835,100.9964,100.1319,100.7576,27600.0
2013-12-19 09:40:00,122.29,122.63,122.25,122.46,16700.0,100.6835,100.9634,100.6506,100.8235,16700.0
2013-12-19 09:50:00,122.36,122.67,122.35,122.61,20900.0,100.7411,100.9964,100.7329,100.947,20900.0
2013-12-19 10:00:00,122.56,122.67,122.5,122.56,28400.0,100.9058,100.9964,100.8564,100.9058,28400.0
2013-12-19 10:10:00,122.59,122.63,122.36,122.57,39200.0,100.9305,100.9634,100.7411,100.914,39200.0
2013-12-19 10:20:00,122.57,122.95,122.56,122.87,26000.0,100.914,101.2269,100.9058,101.161,26000.0
2013-12-19 10:30:00,122.93,122.95,122.61,122.67,71100.0,101.2104,101.2269,100.947,100.9964,71100.0
2013-12-19 10:40:00,122.82,122.97,122.67,122.92,39200.0,101.1199,101.2434,100.9964,101.2022,39200.0
2013-12-19 10:50:00,122.98,123.13,122.92,123.1,29600.0,101.2516,101.3751,101.2022,101.3504,29600.0
2013-12-19 11:00:00,123.1,123.22,123.07,123.19,32100.0,101.3504,101.4492,101.3257,101.4245,32100.0
2013-12-19 11:10:00,123.19,123.2,123.05,123.13,22600.0,101.4245,101.4327,101.3092,101.3751,22600.0
2013-12-19 11:20:00,123.13,123.3,123.1,123.17,41000.0,101.3751,101.5151,101.3504,101.408,41000.0
2013-12-19 11:30:00,123.22,123.33,123.21,123.26,26100.0,101.4492,101.5398,101.441,101.4821,26100.0
2013-12-19 11:40:00,123.23,123.41,123.21,123.31,44700.0,101.4574,101.6056,101.441,101.5233,44700.0
2013-12-19 11:50:00,123.32,123.37,123.22,123.26,87300.0,101.5315,101.5727,101.4492,101.4821,87300.0
2013-12-19 12:00:00,123.22,123.27,123.08,123.09,25600.0,101.4492,101.4904,101.3339,101.3422,25600.0
2013-12-19 12:10:00,123.13,123.19,123.0,123.13,11600.0,101.3751,101.4245,101.2681,101.3751,11600.0
2013-12-19 12:20:00,123.19,123.37,123.13,123.26,14600.0,101.4245,101.5727,101.3751,101.4821,14600.0
2013-12-19 12:30:00,123.28,123.33,123.22,123.27,12100.0,101.4986,101.5398,101.4492,101.4904,12100.0
2013-12-19 12:40:00,123.27,123.29,123.16,123.25,10000.0,101.4904,101.5068,101.3998,101.4739,10000.0
2013-12-19 12:50:00,123.24,123.3,123.14,123.2,19100.0,101.4657,101.5151,101.3833,101.4327,19100.0
2013-12-19 13:00:00,123.2,123.36,123.11,123.36,22400.0,101.4327,101.5645,101.3586,101.5645,22400.0
2013-12-19 13:10:00,123.36,123.46,123.24,123.46,10200.0,101.5645,101.6468,101.4657,101.6468,10200.0
2013-12-19 13:20:00,123.46,123.5,123.43,123.48,16100.0,101.6468,101.6797,101.6221,101.6633,16100.0
2013-12-19 13:30:00,123.48,123.59,123.46,123.59,19400.0,101.6633,101.7538,101.6468,101.7538,19400.0
2013-12-19 13:40:00,123.59,123.71,123.56,123.68,24200.0,101.7538,101.8526,101.7291,101.8279,24200.0
2013-12-19 13:50:00,123.66,123.74,123.61,123.66,18100.0,101.8115,101.8773,101.7703,101.8115,18100.0
2013-12-19 14:00:00,123.65,123.75,123.64,123.68,16900.0,101.8032,101.8855,101.795,101.8279,16900.0
2013-12-19 14:10:00,123.72,123.79,123.65,123.72,16200.0,101.8608,101.9185,101.8032,101.8608,16200.0
2013-12-19 14:20:00,123.69,123.72,123.63,123.64,20700.0,101.8362,101.8608,101.7868,101.795,20700.0
2013-12-19 14:30:00,123.63,123.72,123.6,123.7,17000.0,101.7868,101.8608,101.7621,101.8444,17000.0
2013-12-19 14:40:00,123.71,123.78,123.68,123.7,16900.0,101.8526,101.9102,101.8279,101.8444,16900.0
2013-12-19 14:50:00,123.7,123.8,123.65,123.79,24700.0,101.8444,101.9267,101.8032,101.9185,24700.0
2013-12-19 15:00:00,123.77,123.93,123.77,123.82,27600.0,101.902,102.0337,101.902,101.9432,27600.0
2013-12-19 15:10:00,123.78,123.93,123.78,123.88,25600.0,101.9102,102.0337,101.9102,101.9926,25600.0
2013-12-19 15:20:00,123.87,123.9,123.77,123.85,31300.0,101.9843,102.009,101.902,101.9679,31300.0
2013-12-19 15:30:00,123.84,123.95,123.75,123.88,43700.0,101.9596,102.0502,101.8855,101.9926,43700.0
2013-12-19 15:40:00,123.88,123.91,123.69,123.73,52400.0,101.9926,102.0173,101.8362,101.8691,52400.0
2013-12-19 15:50:00,123.74,124.01,123.7,123.86,114600.0,101.8773,102.0996,101.8444,101.9761,114600.0
2013-12-20 09:30:00,124.67,124.84,123.95,124.0,166900.0,102.643,102.783,102.0502,102.0914,166900.0
2013-12-20 09:40:00,124.05,124.23,123.91,124.15,36800.0,102.1325,102.2807,102.0173,102.2149,36800.0
2013-12-20 09:50:00,124.14,124.46,124.11,124.37,19300.0,102.2066,102.4701,102.1819,102.396,19300.0
2013-12-20 10:00:00,124.37,124.61,124.32,124.59,18600.0,102.396,102.5936,102.3548,102.5771,18600.0
2013-12-20 10:10:00,124.59,124.73,124.48,124.62,28200.0,102.5771,102.6924,102.4866,102.6018,28200.0
2013-12-20 10:20:00,124.65,124.82,124.54,124.59,33600.0,102.6265,102.7665,102.536,102.5771,33600.0
2013-12-20 10:30:00,124.6,124.93,124.54,124.88,36400.0,102.5854,102.8571,102.536,102.8159,36400.0
2013-12-20 10:40:00,124.93,125.2,124.84,125.15,37000.0,102.8571,103.0794,102.783,103.0382,37000.0
2013-12-20 10:50:00,125.15,125.19,124.96,124.99,22200.0,103.0382,103.0711,102.8818,102.9065,22200.0
2013-12-20 11:00:00,125.0,125.09,124.94,125.03,29400.0,102.9147,102.9888,102.8653,102.9394,29400.0
2013-12-20 11:10:00,124.99,125.0,124.76,124.8,28400.0,102.9065,102.9147,102.7171,102.75,28400.0
2013-12-20 11:20:00,124.79,125.24,124.79,125.15,18900.0,102.7418,103.1123,102.7418,103.0382,18900.0
2013-12-20 11:30:00,125.18,125.56,125.16,125.51,27200.0,103.0629,103.3758,103.0464,103.3346,27200.0
2013-12-20 11:40:00,125.52,125.7,125.51,125.61,20700.0,103.3428,103.491,103.3346,103.4169,20700.0
2013-12-20 11:50:00,125.61,125.71,125.52,125.58,19100.0,103.4169,103.4993,103.3428,103.3922,19100.0
2013-12-20 12:00:00,125.61,125.66,125.5,125.66,23500.0,103.4169,103.4581,103.3264,103.4581,23500.0
2013-12-20 12:10:00,125.63,125.7,125.59,125.69,33600.0,103.4334,103.491,103.4005,103.4828,33600.0
2013-12-20 12:20:00,125.73,125.83,125.63,125.74,23400.0,103.5157,103.598,103.4334,103.524,23400.0
2013-12-20 12:30:00,125.72,125.92,125.68,125.9,45500.0,103.5075,103.6721,103.4746,103.6557,45500.0
2013-12-20 12:40:00,125.89,126.02,125.89,126.01,31300.0,103.6474,103.7545,103.6474,103.7462,31300.0
2013-12-20 12:50:00,126.01,126.23,126.0,126.15,27500.0,103.7462,103.9274,103.738,103.8615,27500.0
2013-12-20 13:00:00,126.16,126.2,126.13,126.16,22700.0,103.8697,103.9027,103.845,103.8697,22700.0
2013-12-20 13:10:00,126.16,126.23,126.11,126.16,31100.0,103.8697,103.9274,103.8286,103.8697,31100.0
2013-12-20 13:20:00,126.14,126.23,126.13,126.17,20200.0,103.8533,103.9274,103.845,103.878,20200.0
2013-12-20 13:30:00,126.14,126.17,125.8,125.83,23700.0,103.8533,103.878,103.5734,103.598,23700.0
2013-12-20 13:40:00,125.81,125.98,125.81,125.96,21800.0,103.5816,103.7215,103.5816,103.7051,21800.0
2013-12-20 13:50:00,125.96,126.11,125.92,126.11,12800.0,103.7051,103.8286,103.6721,103.8286,12800.0
2013-12-20 14:00:00,126.09,126.11,125.99,126.07,20300.0,103.8121,103.8286,103.7298,103.7956,20300.0
2013-12-20 14:10:00,126.06,126.14,125.99,126.13,24000.0,103.7874,103.8533,103.7298,103.845,24000.0
2013-12-20 14:20:00,126.13,126.13,125.96,125.96,18800.0,103.845,103.845,103.7051,103.7051,18800.0
2013-12-20 14:30:00,125.96,126.0,125.91,125.97,33800.0,103.7051,103.738,103.6639,103.7133,33800.0
2013-12-20 14:40:00,125.96,126.05,125.91,126.0,34500.0,103.7051,103.7792,103.6639,103.738,34500.0
2013-12-20 14:50:00,125.96,126.01,125.9,125.98,35100.0,103.7051,103.7462,103.6557,103.7215,35100.0
2013-12-20 15:00:00,125.98,125.99,125.69,125.83,59300.0,103.7215,103.7298,103.4828,103.598,59300.0
2013-12-20 15:10:00,125.86,125.96,125.83,125.92,38500.0,103.6227,103.7051,103.598,103.6721,38500.0
2013-12-20 15:20:00,125.93,125.93,125.74,125.83,63400.0,103.6804,103.6804,103.524,103.598,63400.0
2013-12-20 15:30:00,125.84,126.04,125.76,126.02,56300.0,103.6063,103.7709,103.5404,103.7545,56300.0
2013-12-20 15:40:00,126.05,126.08,125.88,125.91,89100.0,103.7792,103.8039,103.6392,103.6639,89100.0
2013-12-20 15:50:00,125.9,126.25,125.86,126.1,287000.0,103.6557,103.9438,103.6227,103.8203,287000.0
2013-12-23 09:30:00,126.92,127.04,126.5,126.8,41700.0,104.4955,104.5943,104.1497,104.3967,41700.0
2013-12-23 09:40:00,126.71,126.91,126.7,126.77,37400.0,104.3226,104.4872,104.3143,104.372,37400.0
2013-12-23 09:50:00,126.85,126.86,126.65,126.65,34900.0,104.4378,104.4461,104.2732,104.2732,34900.0
2013-12-23 10:00:00,126.75,126.86,126.65,126.75,34200.0,104.3555,104.4461,104.2732,104.3555,34200.0
2013-12-23 10:10:00,126.76,126.92,126.67,126.91,30200.0,104.3637,104.4955,104.2896,104.4872,30200.0
2013-12-23 10:20:00,126.91,126.94,126.6,126.7,52200.0,104.4872,104.5119,104.232,104.3143,52200.0
2013-12-23 10:30:00,126.74,126.76,126.1,126.1,36000.0,104.3473,104.3637,103.8203,103.8203,36000.0
2013-12-23 10:40:00,126.04,126.38,126.02,126.25,17900.0,103.7709,104.0509,103.7545,103.9438,17900.0
2013-12-23 10:50:00,126.26,126.43,126.18,126.37,20000.0,103.9521,104.092,103.8862,104.0426,20000.0
2013-12-23 11:00:00,126.34,126.61,126.28,126.45,26000.0,104.0179,104.2402,103.9685,104.1085,26000.0
2013-12-23 11:10:00,126.51,126.62,126.45,126.6,15400.0,104.1579,104.2485,104.1085,104.232,15400.0
2013-12-23 11:20:00,126.59,126.59,126.44,126.51,22200.0,104.2238,104.2238,104.1003,104.1579,22200.0
2013-12-23 11:30:00,126.53,126.68,126.51,126.6,28800.0,104.1744,104.2979,104.1579,104.232,28800.0
2013-12-23 11:40:00,126.56,126.61,126.45,126.46,16700.0,104.1991,104.2402,104.1085,104.1167,16700.0
2013-12-23 11:50:00,126.5,126.61,126.47,126.58,19800.0,104.1497,104.2402,104.125,104.2155,19800.0
2013-12-23 12:00:00,126.58,126.59,126.47,126.52,18400.0,104.2155,104.2238,104.125,104.1661,18400.0
2013-12-23 12:10:00,126.48,126.61,126.44,126.52,28800.0,104.1332,104.2402,104.1003,104.1661,28800.0
2013-12-23 12:20:00,126.52,126.57,126.48,126.5,27600.0,104.1661,104.2073,104.1332,104.1497,27600.0
2013-12-23 12:30:00,126.51,126.59,126.49,126.5,29500.0,104.1579,104.2238,104.1414,104.1497,29500.0
2013-12-23 12:40:00,126.52,126.59,126.47,126.53,30000.0,104.1661,104.2238,104.125,104.1744,30000.0
2013-12-23 12:50:00,126.52,126.54,126.35,126.4,24800.0,104.1661,104.1826,104.0262,104.0673,24800.0
2013-12-23 13:00:00,126.38,126.49,126.36,126.4,23500.0,104.0509,104.1414,104.0344,104.0673,23500.0
2013-12-23 13:10:00,126.38,126.47,126.36,126.4,18700.0,104.0509,104.125,104.0344,104.0673,18700.0
2013-12-23 13:20:00,126.38,126.49,126.34,126.49,41900.0,104.0509,104.1414,104.0179,104.1414,41900.0
2013-12-23 13:30:00,126.52,126.52,126.35,126.4,15800.0,104.1661,104.1661,104.0262,104.0673,15800.0
2013-12-23 13:40:00,126.41,126.42,126.16,126.23,23100.0,104.0756,104.0838,103.8697,103.9274,23100.0
2013-12-23 13:50:00,126.22,126.22,125.94,125.98,26500.0,103.9191,103.9191,103.6886,103.7215,26500.0
2013-12-23 14:00:00,125.98,126.05,125.93,125.98,21300.0,103.7215,103.7792,103.6804,103.7215,21300.0
2013-12-23 14:10:00,125.92,126.03,125.9,125.97,26400.0,103.6721,103.7627,103.6557,103.7133,26400.0
2013-12-23 14:20:00,125.97,126.12,125.96,126.01,17400.0,103.7133,103.8368,103.7051,103.7462,17400.0
2013-12-23 14:30:00,126.02,126.11,125.97,126.08,15800.0,103.7545,103.8286,103.7133,103.8039,15800.0
2013-12-23 14:40:00,126.04,126.05,125.92,125.97,14800.0,103.7709,103.7792,103.6721,103.7133,14800.0
2013-12-23 14:50:00,125.94,125.98,125.83,125.9,20000.0,103.6886,103.7215,103.598,103.6557,20000.0
2013-12-23 15:00:00,125.93,125.95,125.85,125.85,22300.0,103.6804,103.6968,103.6145,103.6145,22300.0
2013-12-23 15:10:00,125.83,125.94,125.79,125.94,31100.0,103.598,103.6886,103.5651,103.6886,31100.0
2013-12-23 15:20:00,125.92,126.25,125.9,126.24,37600.0,103.6721,103.9438,103.6557,103.9356,37600.0
2013-12-23 15:30:00,126.23,126.29,126.18,126.21,48000.0,103.9274,103.9768,103.8862,103.9109,48000.0
2013-12-23 15:40:00,126.2,126.24,126.02,126.05,49200.0,103.9027,103.9356,103.7545,103.7792,49200.0
2013-12-23 15:50:00,126.05,126.29,126.01,126.27,115900.0,103.7792,103.9768,103.7462,103.9603,115900.0
2013-12-24 09:30:00,126.42,126.61,125.97,126.27,12400.0,104.0838,104.2402,103.7133,103.9603,12400.0
2013-12-24 09:40:00,126.46,126.48,126.28,126.41,7000.0,104.1167,104.1332,103.9685,104.0756,7000.0
2013-12-24 09:50:00,126.51,126.76,126.47,126.76,4600.0,104.1579,104.3637,104.125,104.3637,4600.0
2013-12-24 10:00:00,126.7,127.12,126.7,127.12,16100.0,104.3143,104.6601,104.3143,104.6601,16100.0
2013-12-24 10:10:00,127.02,127.25,127.02,127.23,5900.0,104.5778,104.7672,104.5778,104.7507,5900.0
2013-12-24 10:20:00,127.21,127.38,127.12,127.38,11600.0,104.7342,104.8742,104.6601,104.8742,11600.0
2013-12-24 10:30:00,127.39,127.39,127.21,127.28,15700.0,104.8824,104.8824,104.7342,104.7919,15700.0
2013-12-24 10:40:00,127.33,127.37,127.05,127.05,10400.0,104.833,104.866,104.6025,104.6025,10400.0
2013-12-24 10:50:00,127.06,127.3,127.06,127.24,9400.0,104.6107,104.8083,104.6107,104.7589,9400.0
2013-12-24 11:00:00,127.25,127.26,127.03,127.07,18900.0,104.7672,104.7754,104.586,104.619,18900.0
2013-12-24 11:10:00,127.07,127.3,127.06,127.29,18400.0,104.619,104.8083,104.6107,104.8001,18400.0
2013-12-24 11:20:00,127.27,127.29,127.19,127.21,13800.0,104.7836,104.8001,104.7178,104.7342,13800.0
2013-12-24 11:30:00,127.22,127.3,127.2,127.25,9700.0,104.7425,104.8083,104.726,104.7672,9700.0
2013-12-24 11:40:00,127.19,127.24,127.07,127.22,13200.0,104.7178,104.7589,104.619,104.7425,13200.0
2013-12-24 11:50:00,127.17,127.25,127.1,127.2,18200.0,104.7013,104.7672,104.6437,104.726,18200.0
2013-12-24 12:00:00,127.19,127.22,127.1,127.17,10800.0,104.7178,104.7425,104.6437,104.7013,10800.0
2013-12-24 12:10:00,127.2,127.22,127.06,127.12,18200.0,104.726,104.7425,104.6107,104.6601,18200.0
2013-12-24 12:20:00,127.1,127.21,127.05,127.1,19000.0,104.6437,104.7342,104.6025,104.6437,19000.0
2013-12-24 12:30:00,127.1,127.19,127.0,127.09,23300.0,104.6437,104.7178,104.5613,104.6354,23300.0
2013-12-24 12:40:00,127.05,127.1,126.98,127.01,24700.0,104.6025,104.6437,104.5449,104.5696,24700.0
2013-12-24 12:50:00,127.0,127.18,126.99,127.18,35000.0,104.5613,104.7095,104.5531,104.7095,35000.0
2013-12-26 09:30:00,127.34,127.97,127.24,127.78,12800.0,104.8413,105.3599,104.7589,105.2035,12800.0
2013-12-26 09:40:00,127.91,127.95,127.68,127.75,21900.0,105.3106,105.3435,105.1212,105.1788,21900.0
2013-12-26 09:50:00,127.75,127.87,127.56,127.64,17300.0,105.1788,105.2776,105.0224,105.0883,17300.0
2013-12-26 10:00:00,127.64,128.03,127.64,127.98,15400.0,105.0883,105.4093,105.0883,105.3682,15400.0
2013-12-26 10:10:00,127.95,128.02,127.93,128.01,10500.0,105.3435,105.4011,105.327,105.3929,10500.0
2013-12-26 10:20:00,128.01,128.27,127.9,128.27,20600.0,105.3929,105.6069,105.3023,105.6069,20600.0
2013-12-26 10:30:00,128.22,128.33,128.12,128.24,22500.0,105.5658,105.6563,105.4834,105.5822,22500.0
2013-12-26 10:40:00,128.24,128.3,127.93,127.93,27300.0,105.5822,105.6316,105.327,105.327,27300.0
2013-12-26 10:50:00,127.9,127.98,127.83,127.98,13000.0,105.3023,105.3682,105.2447,105.3682,13000.0
2013-12-26 11:00:00,128.04,128.06,127.86,128.06,8300.0,105.4176,105.434,105.2694,105.434,8300.0
2013-12-26 11:10:00,127.97,128.02,127.89,127.91,10000.0,105.3599,105.4011,105.2941,105.3106,10000.0
2013-12-26 11:20:00,127.91,128.02,127.91,127.97,5100.0,105.3106,105.4011,105.3106,105.3599,5100.0
2013-12-26 11:30:00,127.97,128.14,127.96,128.01,9700.0,105.3599,105.4999,105.3517,105.3929,9700.0
2013-12-26 11:40:00,128.01,128.11,127.97,128.03,7400.0,105.3929,105.4752,105.3599,105.4093,7400.0
2013-12-26 11:50:00,128.05,128.07,127.99,128.07,6800.0,105.4258,105.4423,105.3764,105.4423,6800.0
2013-12-26 12:00:00,128.02,128.12,128.02,128.02,7900.0,105.4011,105.4834,105.4011,105.4011,7900.0
2013-12-26 12:10:00,128.08,128.12,128.0,128.09,5800.0,105.4505,105.4834,105.3846,105.4587,5800.0
2013-12-26 12:20:00,128.03,128.07,127.97,128.05,6900.0,105.4093,105.4423,105.3599,105.4258,6900.0
2013-12-26 12:30:00,128.12,128.12,127.98,128.01,12700.0,105.4834,105.4834,105.3682,105.3929,12700.0
2013-12-26 12:40:00,127.98,128.07,127.95,128.05,12900.0,105.3682,105.4423,105.3435,105.4258,12900.0
2013-12-26 12:50:00,128.03,128.1,127.97,128.04,11400.0,105.4093,105.467,105.3599,105.4176,11400.0
2013-12-26 13:00:00,128.03,128.07,128.0,128.02,4400.0,105.4093,105.4423,105.3846,105.4011,4400.0
2013-12-26 13:10:00,128.05,128.19,128.05,128.18,7900.0,105.4258,105.5411,105.4258,105.5328,7900.0
2013-12-26 13:20:00,128.17,128.24,128.17,128.22,9100.0,105.5246,105.5822,105.5246,105.5658,9100.0
2013-12-26 13:30:00,128.22,128.23,128.18,128.18,5100.0,105.5658,105.574,105.5328,105.5328,5100.0
2013-12-26 13:40:00,128.18,128.25,128.18,128.22,8700.0,105.5328,105.5905,105.5328,105.5658,8700.0
2013-12-26 13:50:00,128.22,128.25,128.1,128.11,10600.0,105.5658,105.5905,105.467,105.4752,10600.0
2013-12-26 14:00:00,128.12,128.15,128.07,128.15,10900.0,105.4834,105.5081,105.4423,105.5081,10900.0
2013-12-26 14:10:00,128.13,128.13,127.99,128.0,11500.0,105.4917,105.4917,105.3764,105.3846,11500.0
2013-12-26 14:20:00,128.0,128.04,127.95,128.02,11200.0,105.3846,105.4176,105.3435,105.4011,11200.0
2013-12-26 14:30:00,128.02,128.06,127.96,128.02,10000.0,105.4011,105.434,105.3517,105.4011,10000.0
2013-12-26 14:40:00,128.01,128.02,127.94,127.95,13700.0,105.3929,105.4011,105.3352,105.3435,13700.0
2013-12-26 14:50:00,127.96,128.15,127.96,128.11,15500.0,105.3517,105.5081,105.3517,105.4752,15500.0
2013-12-26 15:00:00,128.1,128.12,128.0,128.0,14100.0,105.467,105.4834,105.3846,105.3846,14100.0
2013-12-26 15:10:00,128.0,128.09,127.95,128.03,16100.0,105.3846,105.4587,105.3435,105.4093,16100.0
2013-12-26 15:20:00,128.03,128.05,127.98,128.05,15600.0,105.4093,105.4258,105.3682,105.4258,15600.0
2013-12-26 15:30:00,128.07,128.07,127.98,128.05,15800.0,105.4423,105.4423,105.3682,105.4258,15800.0
2013-12-26 15:40:00,128.03,128.11,127.99,128.0,37400.0,105.4093,105.4752,105.3764,105.3846,37400.0
2013-12-26 15:50:00,128.02,128.09,127.85,127.9,86700.0,105.4011,105.4587,105.2612,105.3023,86700.0
2013-12-27 09:30:00,128.32,128.49,127.85,128.19,32800.0,105.6481,105.7881,105.2612,105.5411,32800.0
2013-12-27 09:40:00,128.23,128.49,128.14,128.42,12100.0,105.574,105.7881,105.4999,105.7304,12100.0
2013-12-27 09:50:00,128.36,128.43,128.2,128.25,14000.0,105.681,105.7387,105.5493,105.5905,14000.0
2013-12-27 10:00:00,128.16,128.4,128.16,128.31,14300.0,105.5164,105.714,105.5164,105.6399,14300.0
2013-12-27 10:10:00,128.32,128.45,128.28,128.43,8800.0,105.6481,105.7551,105.6152,105.7387,8800.0
2013-12-27 10:20:00,128.43,128.47,128.29,128.41,9100.0,105.7387,105.7716,105.6234,105.7222,9100.0
2013-12-27 10:30:00,128.34,128.43,128.02,128.02,18600.0,105.6646,105.7387,105.4011,105.4011,18600.0
2013-12-27 10:40:00,128.06,128.06,127.67,127.81,33600.0,105.434,105.434,105.113,105.2282,33600.0
2013-12-27 10:50:00,127.87,127.95,127.81,127.83,15200.0,105.2776,105.3435,105.2282,105.2447,15200.0
2013-12-27 11:00:00,127.87,127.94,127.81,127.84,10300.0,105.2776,105.3352,105.2282,105.2529,10300.0
2013-12-27 11:10:00,127.86,128.0,127.82,127.99,8200.0,105.2694,105.3846,105.2365,105.3764,8200.0
2013-12-27 11:20:00,128.01,128.1,127.88,128.08,12900.0,105.3929,105.467,105.2859,105.4505,12900.0
2013-12-27 11:30:00,128.04,128.12,127.86,127.97,16900.0,105.4176,105.4834,105.2694,105.3599,16900.0
2013-12-27 11:40:00,127.97,128.08,127.97,127.99,6200.0,105.3599,105.4505,105.3599,105.3764,6200.0
2013-12-27 11:50:00,127.97,128.14,127.96,128.13,6400.0,105.3599,105.4999,105.3517,105.4917,6400.0
2013-12-27 12:00:00,128.14,128.14,128.02,128.07,7400.0,105.4999,105.4999,105.4011,105.4423,7400.0
2013-12-27 12:10:00,128.05,128.07,128.0,128.07,9000.0,105.4258,105.4423,105.3846,105.4423,9000.0
2013-12-27 12:20:00,128.1,128.14,128.02,128.1,8200.0,105.467,105.4999,105.4011,105.467,8200.0
2013-12-27 12:30:00,128.1,128.11,127.99,128.03,7300.0,105.467,105.4752,105.3764,105.4093,7300.0
2013-12-27 12:40:00,128.06,128.14,127.98,128.1,14400.0,105.434,105.4999,105.3682,105.467,14400.0
2013-12-27 12:50:00,128.08,128.13,127.98,128.05,11500.0,105.4505,105.4917,105.3682,105.4258,11500.0
2013-12-27 13:00:00,128.0,128.08,127.97,128.05,15100.0,105.3846,105.4505,105.3599,105.4258,15100.0
2013-12-27 13:10:00,128.07,128.07,127.97,128.05,11500.0,105.4423,105.4423,105.3599,105.4258,11500.0
2013-12-27 13:20:00,128.04,128.08,128.01,128.08,5700.0,105.4176,105.4505,105.3929,105.4505,5700.0
2013-12-27 13:30:00,128.05,128.09,128.01,128.08,8200.0,105.4258,105.4587,105.3929,105.4505,8200.0
2013-12-27 13:40:00,128.06,128.12,128.03,128.11,13000.0,105.434,105.4834,105.4093,105.4752,13000.0
2013-12-27 13:50:00,128.11,128.14,128.09,128.11,11900.0,105.4752,105.4999,105.4587,105.4752,11900.0
2013-12-27 14:00:00,128.12,128.16,128.08,128.16,16500.0,105.4834,105.5164,105.4505,105.5164,16500.0
2013-12-27 14:10:00,128.13,128.16,128.05,128.11,15300.0,105.4917,105.5164,105.4258,105.4752,15300.0
2013-12-27 14:20:00,128.1,128.16,128.09,128.11,14600.0,105.467,105.5164,105.4587,105.4752,14600.0
2013-12-27 14:30:00,128.1,128.13,128.03,128.06,13000.0,105.467,105.4917,105.4093,105.434,13000.0
2013-12-27 14:40:00,128.05,128.13,128.04,128.11,8400.0,105.4258,105.4917,105.4176,105.4752,8400.0
2013-12-27 14:50:00,128.09,128.14,128.07,128.08,17000.0,105.4587,105.4999,105.4423,105.4505,17000.0
2013-12-27 15:00:00,128.13,128.16,128.08,128.15,25000.0,105.4917,105.5164,105.4505,105.5081,25000.0
2013-12-27 15:10:00,128.15,128.17,128.12,128.16,15400.0,105.5081,105.5246,105.4834,105.5164,15400.0
2013-12-27 15:20:00,128.16,128.22,128.16,128.2,19300.0,105.5164,105.5658,105.5164,105.5493,19300.0
2013-12-27 15:30:00,128.19,128.25,128.17,128.2,20300.0,105.5411,105.5905,105.5246,105.5493,20300.0
2013-12-27 15:40:00,128.19,128.21,128.07,128.09,29000.0,105.5411,105.5575,105.4423,105.4587,29000.0
2013-12-27 15:50:00,128.09,128.13,128.08,128.13,46500.0,105.4587,105.4917,105.4505,105.4917,46500.0
2013-12-30 09:30:00,127.97,128.5,127.97,128.5,11400.0,105.3599,105.7963,105.3599,105.7963,11400.0
2013-12-30 09:40:00,128.45,128.55,128.3,128.32,4400.0,105.7551,105.8375,105.6316,105.6481,4400.0
2013-12-30 09:50:00,128.31,128.39,128.06,128.21,6700.0,105.6399,105.7057,105.434,105.5575,6700.0
2013-12-30 10:00:00,128.14,128.47,128.01,128.25,7700.0,105.4999,105.7716,105.3929,105.5905,7700.0
2013-12-30 10:10:00,128.29,128.49,128.26,128.43,4200.0,105.6234,105.7881,105.5987,105.7387,4200.0
2013-12-30 10:20:00,128.35,128.46,128.18,128.23,10400.0,105.6728,105.7634,105.5328,105.574,10400.0
2013-12-30 10:30:00,128.22,128.23,128.06,128.17,14600.0,105.5658,105.574,105.434,105.5246,14600.0
2013-12-30 10:40:00,128.17,128.17,128.09,128.17,9300.0,105.5246,105.5246,105.4587,105.5246,9300.0
2013-12-30 10:50:00,128.16,128.23,128.06,128.17,6800.0,105.5164,105.574,105.434,105.5246,6800.0
2013-12-30 11:00:00,128.12,128.22,128.1,128.16,10700.0,105.4834,105.5658,105.467,105.5164,10700.0
2013-12-30 11:10:00,128.16,128.28,128.14,128.25,11400.0,105.5164,105.6152,105.4999,105.5905,11400.0
2013-12-30 11:20:00,128.23,128.28,128.2,128.28,9400.0,105.574,105.6152,105.5493,105.6152,9400.0
2013-12-30 11:30:00,128.28,128.28,128.16,128.16,22200.0,105.6152,105.6152,105.5164,105.5164,22200.0
2013-12-30 11:40:00,128.15,128.33,128.15,128.33,16200.0,105.5081,105.6563,105.5081,105.6563,16200.0
2013-12-30 11:50:00,128.33,128.33,128.26,128.28,9700.0,105.6563,105.6563,105.5987,105.6152,9700.0
2013-12-30 12:00:00,128.29,128.34,128.22,128.32,16100.0,105.6234,105.6646,105.5658,105.6481,16100.0
2013-12-30 12:10:00,128.33,128.37,128.31,128.37,10300.0,105.6563,105.6893,105.6399,105.6893,10300.0
2013-12-30 12:20:00,128.37,128.37,128.28,128.36,6800.0,105.6893,105.6893,105.6152,105.681,6800.0
2013-12-30 12:30:00,128.29,128.47,128.29,128.46,6900.0,105.6234,105.7716,105.6234,105.7634,6900.0
2013-12-30 12:40:00,128.46,128.48,128.39,128.48,12100.0,105.7634,105.7798,105.7057,105.7798,12100.0
2013-12-30 12:50:00,128.5,128.51,128.43,128.46,6000.0,105.7963,105.8045,105.7387,105.7634,6000.0
2013-12-30 13:00:00,128.46,128.52,128.46,128.5,8300.0,105.7634,105.8128,105.7634,105.7963,8300.0
2013-12-30 13:10:00,128.5,128.55,128.48,128.52,12900.0,105.7963,105.8375,105.7798,105.8128,12900.0
2013-12-30 13:20:00,128.53,128.58,128.5,128.56,10300.0,105.821,105.8622,105.7963,105.8457,10300.0
2013-12-30 13:30:00,128.56,128.61,128.54,128.58,14600.0,105.8457,105.8869,105.8292,105.8622,14600.0
2013-12-30 13:40:00,128.57,128.57,128.49,128.56,16800.0,105.8539,105.8539,105.7881,105.8457,16800.0
2013-12-30 13:50:00,128.56,128.61,128.49,128.52,12800.0,105.8457,105.8869,105.7881,105.8128,12800.0
2013-12-30 14:00:00,128.51,128.63,128.51,128.6,13500.0,105.8045,105.9033,105.8045,105.8786,13500.0
2013-12-30 14:10:00,128.61,128.65,128.58,128.65,9100.0,105.8869,105.9198,105.8622,105.9198,9100.0
2013-12-30 14:20:00,128.66,128.75,128.65,128.73,11300.0,105.928,106.0021,105.9198,105.9857,11300.0
2013-12-30 14:30:00,128.75,128.82,128.73,128.79,19100.0,106.0021,106.0598,105.9857,106.0351,19100.0
2013-12-30 14:40:00,128.78,128.88,128.78,128.86,15700.0,106.0268,106.1092,106.0268,106.0927,15700.0
2013-12-30 14:50:00,128.86,128.89,128.74,128.76,14200.0,106.0927,106.1174,105.9939,106.0104,14200.0
2013-12-30 15:00:00,128.81,128.81,128.69,128.73,16200.0,106.0515,106.0515,105.9527,105.9857,16200.0
2013-12-30 15:10:00,128.76,128.76,128.68,128.7,14700.0,106.0104,106.0104,105.9445,105.961,14700.0
2013-12-30 15:20:00,128.66,128.78,128.62,128.63,18800.0,105.928,106.0268,105.8951,105.9033,18800.0
2013-12-30 15:30:00,128.6,128.63,128.6,128.61,22700.0,105.8786,105.9033,105.8786,105.8869,22700.0
2013-12-30 15:40:00,128.61,128.68,128.54,128.66,41900.0,105.8869,105.9445,105.8292,105.928,41900.0
2013-12-30 15:50:00,128.66,128.84,128.62,128.8,106100.0,105.928,106.0762,105.8951,106.0433,106100.0
2013-12-31 09:30:00,129.61,129.77,128.93,129.19,15300.0,106.7102,106.8419,106.1503,106.3644,15300.0
2013-12-31 09:40:00,129.27,129.33,129.05,129.07,9000.0,106.4303,106.4797,106.2491,106.2656,9000.0
2013-12-31 09:50:00,129.07,129.18,128.97,129.12,10200.0,106.2656,106.3562,106.1833,106.3068,10200.0
2013-12-31 10:00:00,129.12,129.22,128.98,129.22,18100.0,106.3068,106.3891,106.1915,106.3891,18100.0
2013-12-31 10:10:00,129.2,129.32,129.17,129.29,38400.0,106.3726,106.4714,106.3479,106.4467,38400.0
2013-12-31 10:20:00,129.25,129.31,129.22,129.22,13700.0,106.4138,106.4632,106.3891,106.3891,13700.0
2013-12-31 10:30:00,129.17,129.19,129.12,129.19,5600.0,106.3479,106.3644,106.3068,106.3644,5600.0
2013-12-31 10:40:00,129.13,129.19,129.1,129.13,6900.0,106.315,106.3644,106.2903,106.315,6900.0
2013-12-31 10:50:00,129.13,129.2,129.07,129.2,9300.0,106.315,106.3726,106.2656,106.3726,9300.0
2013-12-31 11:00:00,129.22,129.27,129.16,129.23,8500.0,106.3891,106.4303,106.3397,106.3973,8500.0
2013-12-31 11:10:00,129.23,129.38,129.17,129.17,7700.0,106.3973,106.5208,106.3479,106.3479,7700.0
2013-12-31 11:20:00,129.2,129.28,129.11,129.25,12700.0,106.3726,106.4385,106.2985,106.4138,12700.0
2013-12-31 11:30:00,129.25,129.29,129.15,129.17,18400.0,106.4138,106.4467,106.3315,106.3479,18400.0
2013-12-31 11:40:00,129.12,129.18,128.92,128.93,10300.0,106.3068,106.3562,106.1421,106.1503,10300.0
2013-12-31 11:50:00,128.93,128.96,128.73,128.82,12900.0,106.1503,106.175,105.9857,106.0598,12900.0
2013-12-31 12:00:00,128.83,128.89,128.77,128.79,7100.0,106.068,106.1174,106.0186,106.0351,7100.0
2013-12-31 12:10:00,128.77,128.83,128.71,128.78,8300.0,106.0186,106.068,105.9692,106.0268,8300.0
2013-12-31 12:20:00,128.71,128.75,128.64,128.64,6700.0,105.9692,106.0021,105.9116,105.9116,6700.0
2013-12-31 12:30:00,128.67,128.78,128.67,128.73,4800.0,105.9363,106.0268,105.9363,105.9857,4800.0
2013-12-31 12:40:00,128.7,128.73,128.61,128.62,5200.0,105.961,105.9857,105.8869,105.8951,5200.0
2013-12-31 12:50:00,128.64,128.67,128.55,128.59,7200.0,105.9116,105.9363,105.8375,105.8704,7200.0
2013-12-31 13:00:00,128.6,128.63,128.55,128.59,7100.0,105.8786,105.9033,105.8375,105.8704,7100.0
2013-12-31 13:10:00,128.58,128.62,128.56,128.58,7700.0,105.8622,105.8951,105.8457,105.8622,7700.0
2013-12-31 13:20:00,128.58,128.67,128.57,128.67,7800.0,105.8622,105.9363,105.8539,105.9363,7800.0
2013-12-31 13:30:00,128.68,128.69,128.6,128.64,6600.0,105.9445,105.9527,105.8786,105.9116,6600.0
2013-12-31 13:40:00,128.64,128.71,128.59,128.59,7000.0,105.9116,105.9692,105.8704,105.8704,7000.0
2013-12-31 13:50:00,128.63,128.67,128.58,128.62,8900.0,105.9033,105.9363,105.8622,105.8951,8900.0
2013-12-31 14:00:00,128.66,128.66,128.46,128.47,10600.0,105.928,105.928,105.7634,105.7716,10600.0
2013-12-31 14:10:00,128.46,128.47,128.42,128.46,10400.0,105.7634,105.7716,105.7304,105.7634,10400.0
2013-12-31 14:20:00,128.45,128.47,128.37,128.42,7500.0,105.7551,105.7716,105.6893,105.7304,7500.0
2013-12-31 14:30:00,128.38,128.46,128.28,128.3,8200.0,105.6975,105.7634,105.6152,105.6316,8200.0
2013-12-31 14:40:00,128.33,128.4,128.32,128.35,8200.0,105.6563,105.714,105.6481,105.6728,8200.0
2013-12-31 14:50:00,128.37,128.46,128.35,128.39,8500.0,105.6893,105.7634,105.6728,105.7057,8500.0
2013-12-31 15:00:00,128.42,128.44,128.35,128.35,7900.0,105.7304,105.7469,105.6728,105.6728,7900.0
2013-12-31 15:10:00,128.32,128.47,128.32,128.47,9200.0,105.6481,105.7716,105.6481,105.7716,9200.0
2013-12-31 15:20:00,128.46,128.56,128.39,128.52,12400.0,105.7634,105.8457,105.7057,105.8128,12400.0
2013-12-31 15:30:00,128.53,128.63,128.51,128.57,17200.0,105.821,105.9033,105.8045,105.8539,17200.0
2013-12-31 15:40:00,128.57,128.87,128.5,128.77,25900.0,105.8539,106.1009,105.7963,106.0186,25900.0
2013-12-31 15:50:00,128.75,128.82,128.43,128.65,82000.0,106.0021,106.0598,105.7387,105.9198,82000.0
2014-01-02 09:30:00,128.05,128.21,127.83,128.0,43300.0,105.4258,105.5575,105.2447,105.3846,43300.0
2014-01-02 09:40:00,127.94,128.0,127.37,127.74,26300.0,105.3352,105.3846,104.866,105.1706,26300.0
2014-01-02 09:50:00,127.74,127.95,127.62,127.71,19300.0,105.1706,105.3435,105.0718,105.1459,19300.0
2014-01-02 10:00:00,127.7,127.93,127.55,127.82,70800.0,105.1377,105.327,105.0142,105.2365,70800.0
2014-01-02 10:10:00,127.91,128.59,127.87,128.58,69400.0,105.3106,105.8704,105.2776,105.8622,69400.0
2014-01-02 10:20:00,128.52,128.78,128.47,128.66,59100.0,105.8128,106.0268,105.7716,105.928,59100.0
2014-01-02 10:30:00,128.67,128.71,128.34,128.34,28900.0,105.9363,105.9692,105.6646,105.6646,28900.0
2014-01-02 10:40:00,128.34,128.64,128.18,128.18,19000.0,105.6646,105.9116,105.5328,105.5328,19000.0
2014-01-02 10:50:00,128.24,128.31,128.03,128.03,15400.0,105.5822,105.6399,105.4093,105.4093,15400.0
2014-01-02 11:00:00,128.12,128.12,127.86,127.89,15200.0,105.4834,105.4834,105.2694,105.2941,15200.0
2014-01-02 11:10:00,127.91,128.06,127.78,127.99,12900.0,105.3106,105.434,105.2035,105.3764,12900.0
2014-01-02 11:20:00,128.06,128.23,128.02,128.16,13500.0,105.434,105.574,105.4011,105.5164,13500.0
2014-01-02 11:30:00,128.17,128.18,128.0,128.1,26300.0,105.5246,105.5328,105.3846,105.467,26300.0
2014-01-02 11:40:00,128.01,128.13,128.0,128.03,20300.0,105.3929,105.4917,105.3846,105.4093,20300.0
2014-01-02 11:50:00,128.02,128.06,127.43,127.44,17300.0,105.4011,105.434,104.9154,104.9236,17300.0
2014-01-02 12:00:00,127.45,127.63,127.41,127.52,13300.0,104.9318,105.08,104.8989,104.9895,13300.0
2014-01-02 12:10:00,127.55,127.55,127.4,127.46,14600.0,105.0142,105.0142,104.8907,104.9401,14600.0
2014-01-02 12:20:00,127.46,127.51,127.22,127.31,14700.0,104.9401,104.9812,104.7425,104.8166,14700.0
2014-01-02 12:30:00,127.24,127.38,127.13,127.38,8400.0,104.7589,104.8742,104.6684,104.8742,8400.0
2014-01-02 12:40:00,127.38,127.45,127.2,127.45,32600.0,104.8742,104.9318,104.726,104.9318,32600.0
2014-01-02 12:50:00,127.45,127.59,127.35,127.59,12800.0,104.9318,105.0471,104.8495,105.0471,12800.0
2014-01-02 13:00:00,127.59,127.61,127.45,127.46,14200.0,105.0471,105.0636,104.9318,104.9401,14200.0
2014-01-02 13:10:00,127.45,127.53,127.33,127.35,12500.0,104.9318,104.9977,104.833,104.8495,12500.0
2014-01-02 13:20:00,127.35,127.42,127.16,127.21,14500.0,104.8495,104.9071,104.6931,104.7342,14500.0
2014-01-02 13:30:00,127.18,127.23,127.05,127.09,9300.0,104.7095,104.7507,104.6025,104.6354,9300.0
2014-01-02 13:40:00,127.09,127.24,127.03,127.19,15400.0,104.6354,104.7589,104.586,104.7178,15400.0
2014-01-02 13:50:00,127.19,127.25,127.01,127.23,11500.0,104.7178,104.7672,104.5696,104.7507,11500.0
2014-01-02 14:00:00,127.25,127.37,127.07,127.29,50600.0,104.7672,104.866,104.619,104.8001,50600.0
2014-01-02 14:10:00,127.36,127.52,127.09,127.09,14300.0,104.8577,104.9895,104.6354,104.6354,14300.0
2014-01-02 14:20:00,127.08,127.21,126.96,127.07,9000.0,104.6272,104.7342,104.5284,104.619,9000.0
2014-01-02 14:30:00,127.07,127.25,127.07,127.23,7300.0,104.619,104.7672,104.619,104.7507,7300.0
2014-01-02 14:40:00,127.2,127.38,127.2,127.35,16600.0,104.726,104.8742,104.726,104.8495,16600.0
2014-01-02 14:50:00,127.36,127.36,127.2,127.2,14300.0,104.8577,104.8577,104.726,104.726,14300.0
2014-01-02 15:00:00,127.26,127.31,127.05,127.13,20300.0,104.7754,104.8166,104.6025,104.6684,20300.0
2014-01-02 15:10:00,127.13,127.28,127.13,127.26,28400.0,104.6684,104.7919,104.6684,104.7754,28400.0
2014-01-02 15:20:00,127.22,127.31,127.19,127.25,27600.0,104.7425,104.8166,104.7178,104.7672,27600.0
2014-01-02 15:30:00,127.26,127.26,126.99,127.06,38200.0,104.7754,104.7754,104.5531,104.6107,38200.0
2014-01-02 15:40:00,127.03,127.3,127.03,127.19,53400.0,104.586,104.8083,104.586,104.7178,53400.0
2014-01-02 15:50:00,127.22,127.29,127.1,127.22,71800.0,104.7425,104.8001,104.6437,104.7425,71800.0
2014-01-03 09:30:00,127.55,128.32,127.38,128.1,17100.0,105.0142,105.6481,104.8742,105.467,17100.0
2014-01-03 09:40:00,128.02,128.3,127.98,128.16,28600.0,105.4011,105.6316,105.3682,105.5164,28600.0
2014-01-03 09:50:00,128.25,128.49,128.06,128.12,17000.0,105.5905,105.7881,105.434,105.4834,17000.0
2014-01-03 10:00:00,128.2,128.28,127.74,127.87,25900.0,105.5493,105.6152,105.1706,105.2776,25900.0
2014-01-03 10:10:00,127.96,127.97,127.64,127.86,27800.0,105.3517,105.3599,105.0883,105.2694,27800.0
2014-01-03 10:20:00,127.98,127.98,127.63,127.81,15200.0,105.3682,105.3682,105.08,105.2282,15200.0
2014-01-03 10:30:00,127.85,127.9,127.74,127.86,9700.0,105.2612,105.3023,105.1706,105.2694,9700.0
2014-01-03 10:40:00,127.85,128.0,127.78,127.9,16600.0,105.2612,105.3846,105.2035,105.3023,16600.0
2014-01-03 10:50:00,127.95,127.98,127.81,127.82,23000.0,105.3435,105.3682,105.2282,105.2365,23000.0
2014-01-03 11:00:00,127.85,127.96,127.8,127.96,13100.0,105.2612,105.3517,105.22,105.3517,13100.0
2014-01-03 11:10:00,127.93,127.93,127.51,127.54,20700.0,105.327,105.327,104.9812,105.0059,20700.0
2014-01-03 11:20:00,127.54,127.59,127.26,127.26,18300.0,105.0059,105.0471,104.7754,104.7754,18300.0
2014-01-03 11:30:00,127.31,127.34,127.09,127.31,12500.0,104.8166,104.8413,104.6354,104.8166,12500.0
2014-01-03 11:40:00,127.31,127.42,127.2,127.22,13400.0,104.8166,104.9071,104.726,104.7425,13400.0
2014-01-03 11:50:00,127.24,127.26,127.04,127.04,12000.0,104.7589,104.7754,104.5943,104.5943,12000.0
2014-01-03 12:00:00,127.06,127.09,126.94,127.08,12800.0,104.6107,104.6354,104.5119,104.6272,12800.0
2014-01-03 12:10:00,127.08,127.34,127.08,127.27,19800.0,104.6272,104.8413,104.6272,104.7836,19800.0
2014-01-03 12:20:00,127.33,127.49,127.29,127.43,16500.0,104.833,104.9648,104.8001,104.9154,16500.0
2014-01-03 12:30:00,127.43,127.46,127.35,127.44,8900.0,104.9154,104.9401,104.8495,104.9236,8900.0
2014-01-03 12:40:00,127.49,127.53,127.47,127.51,11100.0,104.9648,104.9977,104.9483,104.9812,11100.0
2014-01-03 12:50:00,127.51,127.51,127.3,127.3,9000.0,104.9812,104.9812,104.8083,104.8083,9000.0
2014-01-03 13:00:00,127.36,127.5,127.34,127.41,6500.0,104.8577,104.973,104.8413,104.8989,6500.0
2014-01-03 13:10:00,127.41,127.5,127.41,127.47,9000.0,104.8989,104.973,104.8989,104.9483,9000.0
2014-01-03 13:20:00,127.48,127.53,127.44,127.49,7300.0,104.9565,104.9977,104.9236,104.9648,7300.0
2014-01-03 13:30:00,127.49,127.49,127.32,127.36,11100.0,104.9648,104.9648,104.8248,104.8577,11100.0
2014-01-03 13:40:00,127.33,127.35,127.25,127.35,7400.0,104.833,104.8495,104.7672,104.8495,7400.0
2014-01-03 13:50:00,127.36,127.4,127.34,127.38,5000.0,104.8577,104.8907,104.8413,104.8742,5000.0
2014-01-03 14:00:00,127.38,127.5,127.37,127.37,11900.0,104.8742,104.973,104.866,104.866,11900.0
2014-01-03 14:10:00,127.37,127.51,127.37,127.51,13700.0,104.866,104.9812,104.866,104.9812,13700.0
2014-01-03 14:20:00,127.46,127.5,127.42,127.47,15600.0,104.9401,104.973,104.9071,104.9483,15600.0
2014-01-03 14:30:00,127.48,127.51,127.37,127.49,13900.0,104.9565,104.9812,104.866,104.9648,13900.0
2014-01-03 14:40:00,127.49,127.51,127.46,127.51,17100.0,104.9648,104.9812,104.9401,104.9812,17100.0
2014-01-03 14:50:00,127.51,127.78,127.51,127.65,27900.0,104.9812,105.2035,104.9812,105.0965,27900.0
2014-01-03 15:00:00,127.65,127.65,127.46,127.57,30700.0,105.0965,105.0965,104.9401,105.0306,30700.0
2014-01-03 15:10:00,127.62,127.84,127.59,127.8,18000.0,105.0718,105.2529,105.0471,105.22,18000.0
2014-01-03 15:20:00,127.79,127.88,127.77,127.79,31100.0,105.2118,105.2859,105.1953,105.2118,31100.0
2014-01-03 15:30:00,127.8,127.86,127.7,127.7,33700.0,105.22,105.2694,105.1377,105.1377,33700.0
2014-01-03 15:40:00,127.71,127.71,127.4,127.4,59500.0,105.1459,105.1459,104.8907,104.8907,59500.0
2014-01-03 15:50:00,127.42,127.45,127.19,127.24,112900.0,104.9071,104.9318,104.7178,104.7589,112900.0
2014-01-06 09:30:00,127.77,128.16,127.33,127.33,25700.0,105.1953,105.5164,104.833,104.833,25700.0
2014-01-06 09:40:00,127.3,127.37,126.64,126.72,15000.0,104.8083,104.866,104.2649,104.3308,15000.0
2014-01-06 09:50:00,126.75,126.75,126.42,126.65,30400.0,104.3555,104.3555,104.0838,104.2732,30400.0
2014-01-06 10:00:00,126.75,126.78,126.42,126.64,26600.0,104.3555,104.3802,104.0838,104.2649,26600.0
2014-01-06 10:10:00,126.63,126.83,126.49,126.63,19100.0,104.2567,104.4214,104.1414,104.2567,19100.0
2014-01-06 10:20:00,126.68,127.22,126.68,127.22,33300.0,104.2979,104.7425,104.2979,104.7425,33300.0
2014-01-06 10:30:00,127.22,127.27,126.8,126.93,21300.0,104.7425,104.7836,104.3967,104.5037,21300.0
2014-01-06 10:40:00,126.93,127.09,126.83,126.83,20600.0,104.5037,104.6354,104.4214,104.4214,20600.0
2014-01-06 10:50:00,126.83,126.93,126.6,126.67,16000.0,104.4214,104.5037,104.232,104.2896,16000.0
2014-01-06 11:00:00,126.67,126.85,126.67,126.7,8900.0,104.2896,104.4378,104.2896,104.3143,8900.0
2014-01-06 11:10:00,126.7,126.7,126.15,126.4,13700.0,104.3143,104.3143,103.8615,104.0673,13700.0
2014-01-06 11:20:00,126.42,126.68,126.38,126.41,23300.0,104.0838,104.2979,104.0509,104.0756,23300.0
2014-01-06 11:30:00,126.41,126.5,126.17,126.27,7500.0,104.0756,104.1497,103.878,103.9603,7500.0
2014-01-06 11:40:00,126.31,126.31,125.97,125.99,8800.0,103.9932,103.9932,103.7133,103.7298,8800.0
2014-01-06 11:50:00,125.97,126.3,125.97,126.23,10400.0,103.7133,103.985,103.7133,103.9274,10400.0
2014-01-06 12:00:00,126.24,126.36,126.11,126.25,7900.0,103.9356,104.0344,103.8286,103.9438,7900.0
2014-01-06 12:10:00,126.21,126.34,126.12,126.34,6200.0,103.9109,104.0179,103.8368,104.0179,6200.0
2014-01-06 12:20:00,126.34,126.42,126.26,126.27,6700.0,104.0179,104.0838,103.9521,103.9603,6700.0
2014-01-06 12:30:00,126.26,126.36,126.15,126.24,7800.0,103.9521,104.0344,103.8615,103.9356,7800.0
2014-01-06 12:40:00,126.25,126.25,126.1,126.1,6700.0,103.9438,103.9438,103.8203,103.8203,6700.0
2014-01-06 12:50:00,126.1,126.29,126.03,126.17,10200.0,103.8203,103.9768,103.7627,103.878,10200.0
2014-01-06 13:00:00,126.19,126.21,125.9,125.93,9000.0,103.8944,103.9109,103.6557,103.6804,9000.0
2014-01-06 13:10:00,125.91,126.1,125.86,126.1,10000.0,103.6639,103.8203,103.6227,103.8203,10000.0
2014-01-06 13:20:00,126.11,126.18,126.05,126.05,8500.0,103.8286,103.8862,103.7792,103.7792,8500.0
2014-01-06 13:30:00,126.04,126.11,126.01,126.11,8300.0,103.7709,103.8286,103.7462,103.8286,8300.0
2014-01-06 13:40:00,126.13,126.13,126.05,126.05,5900.0,103.845,103.845,103.7792,103.7792,5900.0
2014-01-06 13:50:00,126.09,126.56,126.09,126.3,22800.0,103.8121,104.1991,103.8121,103.985,22800.0
2014-01-06 14:00:00,126.3,126.33,126.07,126.07,12100.0,103.985,104.0097,103.7956,103.7956,12100.0
2014-01-06 14:10:00,126.05,126.18,125.99,125.99,14200.0,103.7792,103.8862,103.7298,103.7298,14200.0
2014-01-06 14:20:00,126.02,126.17,126.01,126.08,11900.0,103.7545,103.878,103.7462,103.8039,11900.0
2014-01-06 14:30:00,126.04,126.11,125.99,126.05,23800.0,103.7709,103.8286,103.7298,103.7792,23800.0
2014-01-06 14:40:00,126.1,126.17,126.03,126.09,17100.0,103.8203,103.878,103.7627,103.8121,17100.0
2014-01-06 14:50:00,126.1,126.17,126.08,126.15,12100.0,103.8203,103.878,103.8039,103.8615,12100.0
2014-01-06 15:00:00,126.15,126.15,125.96,126.02,22000.0,103.8615,103.8615,103.7051,103.7545,22000.0
2014-01-06 15:10:00,126.01,126.15,126.01,126.1,23000.0,103.7462,103.8615,103.7462,103.8203,23000.0
2014-01-06 15:20:00,126.1,126.23,126.1,126.12,22600.0,103.8203,103.9274,103.8203,103.8368,22600.0
2014-01-06 15:30:00,126.12,126.16,125.87,125.93,28100.0,103.8368,103.8697,103.631,103.6804,28100.0
2014-01-06 15:40:00,125.94,126.06,125.86,126.02,42400.0,103.6886,103.7874,103.6227,103.7545,42400.0
2014-01-06 15:50:00,126.02,126.08,125.84,125.84,74100.0,103.7545,103.8039,103.6063,103.6063,74100.0
2014-01-07 09:30:00,126.86,127.21,126.61,126.94,43900.0,104.4461,104.7342,104.2402,104.5119,43900.0
2014-01-07 09:40:00,126.94,127.0,126.66,126.86,27000.0,104.5119,104.5613,104.2814,104.4461,27000.0
2014-01-07 09:50:00,126.88,127.29,126.86,127.11,22600.0,104.4625,104.8001,104.4461,104.6519,22600.0
2014-01-07 10:00:00,127.18,127.35,127.07,127.2,25700.0,104.7095,104.8495,104.619,104.726,25700.0
2014-01-07 10:10:00,127.2,127.32,127.06,127.2,23000.0,104.726,104.8248,104.6107,104.726,23000.0
2014-01-07 10:20:00,127.2,127.56,127.18,127.53,34300.0,104.726,105.0224,104.7095,104.9977,34300.0
2014-01-07 10:30:00,127.54,127.66,127.39,127.66,34800.0,105.0059,105.1047,104.8824,105.1047,34800.0
2014-01-07 10:40:00,127.68,127.82,127.68,127.77,10500.0,105.1212,105.2365,105.1212,105.1953,10500.0
2014-01-07 10:50:00,127.77,127.85,127.77,127.82,6700.0,105.1953,105.2612,105.1953,105.2365,6700.0
2014-01-07 11:00:00,127.81,127.98,127.79,127.94,26200.0,105.2282,105.3682,105.2118,105.3352,26200.0
2014-01-07 11:10:00,127.93,128.04,127.93,128.03,8900.0,105.327,105.4176,105.327,105.4093,8900.0
2014-01-07 11:20:00,127.99,128.01,127.88,127.99,27500.0,105.3764,105.3929,105.2859,105.3764,27500.0
2014-01-07 11:30:00,127.95,128.03,127.9,128.0,12600.0,105.3435,105.4093,105.3023,105.3846,12600.0
2014-01-07 11:40:00,128.0,128.04,127.91,128.0,21400.0,105.3846,105.4176,105.3106,105.3846,21400.0
2014-01-07 11:50:00,128.0,128.03,127.95,127.97,15000.0,105.3846,105.4093,105.3435,105.3599,15000.0
2014-01-07 12:00:00,127.99,128.0,127.6,127.6,9100.0,105.3764,105.3846,105.0553,105.0553,9100.0
2014-01-07 12:10:00,127.61,127.61,127.48,127.6,6400.0,105.0636,105.0636,104.9565,105.0553,6400.0
2014-01-07 12:20:00,127.59,127.61,127.46,127.49,12800.0,105.0471,105.0636,104.9401,104.9648,12800.0
2014-01-07 12:30:00,127.54,127.63,127.54,127.55,3500.0,105.0059,105.08,105.0059,105.0142,3500.0
2014-01-07 12:40:00,127.49,127.66,127.48,127.63,5700.0,104.9648,105.1047,104.9565,105.08,5700.0
2014-01-07 12:50:00,127.65,127.74,127.61,127.74,4100.0,105.0965,105.1706,105.0636,105.1706,4100.0
2014-01-07 13:00:00,127.74,127.77,127.65,127.75,5400.0,105.1706,105.1953,105.0965,105.1788,5400.0
2014-01-07 13:10:00,127.75,127.81,127.66,127.66,4400.0,105.1788,105.2282,105.1047,105.1047,4400.0
2014-01-07 13:20:00,127.66,127.68,127.59,127.64,6600.0,105.1047,105.1212,105.0471,105.0883,6600.0
2014-01-07 13:30:00,127.61,127.74,127.57,127.74,4200.0,105.0636,105.1706,105.0306,105.1706,4200.0
2014-01-07 13:40:00,127.72,127.72,127.6,127.6,3200.0,105.1541,105.1541,105.0553,105.0553,3200.0
2014-01-07 13:50:00,127.61,127.61,127.46,127.56,14100.0,105.0636,105.0636,104.9401,105.0224,14100.0
2014-01-07 14:00:00,127.55,127.55,127.2,127.2,5300.0,105.0142,105.0142,104.726,104.726,5300.0
2014-01-07 14:10:00,127.2,127.34,127.18,127.32,5400.0,104.726,104.8413,104.7095,104.8248,5400.0
2014-01-07 14:20:00,127.34,127.58,127.34,127.58,6700.0,104.8413,105.0389,104.8413,105.0389,6700.0
2014-01-07 14:30:00,127.64,127.8,127.62,127.79,20900.0,105.0883,105.22,105.0718,105.2118,20900.0
2014-01-07 14:40:00,127.75,127.79,127.57,127.59,6100.0,105.1788,105.2118,105.0306,105.0471,6100.0
2014-01-07 14:50:00,127.57,127.58,127.45,127.45,7500.0,105.0306,105.0389,104.9318,104.9318,7500.0
2014-01-07 15:00:00,127.43,127.75,127.43,127.69,12200.0,104.9154,105.1788,104.9154,105.1294,12200.0
2014-01-07 15:10:00,127.69,127.76,127.55,127.72,14600.0,105.1294,105.1871,105.0142,105.1541,14600.0
2014-01-07 15:20:00,127.76,127.77,127.57,127.68,15300.0,105.1871,105.1953,105.0306,105.1212,15300.0
2014-01-07 15:30:00,127.69,127.77,127.54,127.59,17800.0,105.1294,105.1953,105.0059,105.0471,17800.0
2014-01-07 15:40:00,127.62,127.78,127.62,127.72,20200.0,105.0718,105.2035,105.0718,105.1541,20200.0
2014-01-07 15:50:00,127.71,127.8,127.57,127.6,43500.0,105.1459,105.22,105.0306,105.0553,43500.0
2014-01-08 09:30:00,127.28,127.41,127.2,127.37,13200.0,104.7919,104.8989,104.726,104.866,13200.0
2014-01-08 09:40:00,127.45,127.65,126.62,126.62,37000.0,104.9318,105.0965,104.2485,104.2485,37000.0
2014-01-08 09:50:00,126.59,126.72,126.36,126.58,10100.0,104.2238,104.3308,104.0344,104.2155,10100.0
2014-01-08 10:00:00,126.6,127.14,126.58,127.14,7900.0,104.232,104.6766,104.2155,104.6766,7900.0
2014-01-08 10:10:00,127.09,127.12,126.95,127.08,3700.0,104.6354,104.6601,104.5202,104.6272,3700.0
2014-01-08 10:20:00,127.16,127.41,127.03,127.04,11800.0,104.6931,104.8989,104.586,104.5943,11800.0
2014-01-08 10:30:00,127.04,127.42,127.04,127.34,25600.0,104.5943,104.9071,104.5943,104.8413,25600.0
2014-01-08 10:40:00,127.31,127.37,127.17,127.25,10800.0,104.8166,104.866,104.7013,104.7672,10800.0
2014-01-08 10:50:00,127.25,127.31,127.11,127.19,6400.0,104.7672,104.8166,104.6519,104.7178,6400.0
2014-01-08 11:00:00,127.18,127.33,127.05,127.08,12000.0,104.7095,104.833,104.6025,104.6272,12000.0
2014-01-08 11:10:00,127.07,127.24,127.04,127.12,6500.0,104.619,104.7589,104.5943,104.6601,6500.0
2014-01-08 11:20:00,127.14,127.38,127.14,127.37,8900.0,104.6766,104.8742,104.6766,104.866,8900.0
2014-01-08 11:30:00,127.36,127.84,127.35,127.84,17100.0,104.8577,105.2529,104.8495,105.2529,17100.0
2014-01-08 11:40:00,127.9,128.0,127.78,127.81,58400.0,105.3023,105.3846,105.2035,105.2282,58400.0
2014-01-08 11:50:00,127.81,127.81,127.58,127.67,4900.0,105.2282,105.2282,105.0389,105.113,4900.0
2014-01-08 12:00:00,127.66,127.86,127.63,127.82,8200.0,105.1047,105.2694,105.08,105.2365,8200.0
2014-01-08 12:10:00,127.75,127.76,127.64,127.69,4000.0,105.1788,105.1871,105.0883,105.1294,4000.0
2014-01-08 12:20:00,127.69,127.76,127.66,127.75,4700.0,105.1294,105.1871,105.1047,105.1788,4700.0
2014-01-08 12:30:00,127.76,127.8,127.56,127.56,5800.0,105.1871,105.22,105.0224,105.0224,5800.0
2014-01-08 12:40:00,127.54,127.59,127.47,127.47,7100.0,105.0059,105.0471,104.9483,104.9483,7100.0
2014-01-08 12:50:00,127.47,127.55,127.45,127.55,13400.0,104.9483,105.0142,104.9318,105.0142,13400.0
2014-01-08 13:00:00,127.55,127.67,127.47,127.64,7500.0,105.0142,105.113,104.9483,105.0883,7500.0
2014-01-08 13:10:00,127.6,127.68,127.56,127.56,22600.0,105.0553,105.1212,105.0224,105.0224,22600.0
2014-01-08 13:20:00,127.59,127.81,127.57,127.81,10600.0,105.0471,105.2282,105.0306,105.2282,10600.0
2014-01-08 13:30:00,127.77,127.99,127.77,127.91,8300.0,105.1953,105.3764,105.1953,105.3106,8300.0
2014-01-08 13:40:00,127.91,128.05,127.85,127.94,5800.0,105.3106,105.4258,105.2612,105.3352,5800.0
2014-01-08 13:50:00,127.94,128.02,127.86,127.94,10300.0,105.3352,105.4011,105.2694,105.3352,10300.0
2014-01-08 14:00:00,127.94,128.06,127.48,127.54,24800.0,105.3352,105.434,104.9565,105.0059,24800.0
2014-01-08 14:10:00,127.49,127.68,127.34,127.65,11300.0,104.9648,105.1212,104.8413,105.0965,11300.0
2014-01-08 14:20:00,127.64,127.9,127.57,127.6,11900.0,105.0883,105.3023,105.0306,105.0553,11900.0
2014-01-08 14:30:00,127.54,127.67,127.45,127.49,11700.0,105.0059,105.113,104.9318,104.9648,11700.0
2014-01-08 14:40:00,127.48,127.61,127.47,127.47,10700.0,104.9565,105.0636,104.9483,104.9483,10700.0
2014-01-08 14:50:00,127.45,127.67,127.45,127.6,15600.0,104.9318,105.113,104.9318,105.0553,15600.0
2014-01-08 15:00:00,127.59,127.62,127.47,127.5,18800.0,105.0471,105.0718,104.9483,104.973,18800.0
2014-01-08 15:10:00,127.48,127.6,127.42,127.47,21500.0,104.9565,105.0553,104.9071,104.9483,21500.0
2014-01-08 15:20:00,127.45,127.52,127.37,127.39,20000.0,104.9318,104.9895,104.866,104.8824,20000.0
2014-01-08 15:30:00,127.4,127.8,127.38,127.79,16500.0,104.8907,105.22,104.8742,105.2118,16500.0
2014-01-08 15:40:00,127.8,128.04,127.7,128.04,27200.0,105.22,105.4176,105.1377,105.4176,27200.0
2014-01-08 15:50:00,128.03,128.03,127.6,127.67,102900.0,105.4093,105.4093,105.0553,105.113,102900.0
2014-01-09 09:30:00,127.68,128.49,127.68,128.19,19500.0,105.1212,105.7881,105.1212,105.5411,19500.0
2014-01-09 09:40:00,128.19,128.19,127.62,127.82,13600.0,105.5411,105.5411,105.0718,105.2365,13600.0
2014-01-09 09:50:00,127.75,127.89,127.59,127.85,11500.0,105.1788,105.2941,105.0471,105.2612,11500.0
2014-01-09 10:00:00,127.83,127.9,127.65,127.69,17000.0,105.2447,105.3023,105.0965,105.1294,17000.0
2014-01-09 10:10:00,127.72,127.72,127.41,127.64,9600.0,105.1541,105.1541,104.8989,105.0883,9600.0
2014-01-09 10:20:00,127.67,127.81,127.58,127.72,13600.0,105.113,105.2282,105.0389,105.1541,13600.0
2014-01-09 10:30:00,127.68,127.73,127.56,127.56,8300.0,105.1212,105.1624,105.0224,105.0224,8300.0
2014-01-09 10:40:00,127.54,127.58,126.95,127.0,12400.0,105.0059,105.0389,104.5202,104.5613,12400.0
2014-01-09 10:50:00,127.01,127.01,126.65,126.71,19100.0,104.5696,104.5696,104.2732,104.3226,19100.0
2014-01-09 11:00:00,126.75,126.85,126.47,126.47,14100.0,104.3555,104.4378,104.125,104.125,14100.0
2014-01-09 11:10:00,126.37,126.67,126.32,126.67,4300.0,104.0426,104.2896,104.0015,104.2896,4300.0
2014-01-09 11:20:00,126.64,126.74,126.58,126.74,4000.0,104.2649,104.3473,104.2155,104.3473,4000.0
2014-01-09 11:30:00,126.74,126.92,126.56,126.86,9700.0,104.3473,104.4955,104.1991,104.4461,9700.0
2014-01-09 11:40:00,126.87,127.01,126.74,126.87,20900.0,104.4543,104.5696,104.3473,104.4543,20900.0
2014-01-09 11:50:00,126.88,126.93,126.78,126.82,10800.0,104.4625,104.5037,104.3802,104.4131,10800.0
2014-01-09 12:00:00,126.86,126.86,126.71,126.71,6100.0,104.4461,104.4461,104.3226,104.3226,6100.0
2014-01-09 12:10:00,126.71,126.82,126.71,126.75,5800.0,104.3226,104.4131,104.3226,104.3555,5800.0
2014-01-09 12:20:00,126.75,126.87,126.75,126.83,7000.0,104.3555,104.4543,104.3555,104.4214,7000.0
2014-01-09 12:30:00,126.82,126.91,126.8,126.8,26900.0,104.4131,104.4872,104.3967,104.3967,26900.0
2014-01-09 12:40:00,126.83,126.87,126.79,126.8,16200.0,104.4214,104.4543,104.3884,104.3967,16200.0
2014-01-09 12:50:00,126.81,126.91,126.79,126.87,26200.0,104.4049,104.4872,104.3884,104.4543,26200.0
2014-01-09 13:00:00,126.88,126.88,126.74,126.76,10900.0,104.4625,104.4625,104.3473,104.3637,10900.0
2014-01-09 13:10:00,126.75,126.83,126.72,126.75,6200.0,104.3555,104.4214,104.3308,104.3555,6200.0
2014-01-09 13:20:00,126.75,126.82,126.73,126.77,9500.0,104.3555,104.4131,104.339,104.372,9500.0
2014-01-09 13:30:00,126.82,126.88,126.71,126.77,6900.0,104.4131,104.4625,104.3226,104.372,6900.0
2014-01-09 13:40:00,126.8,126.9,126.78,126.78,9100.0,104.3967,104.479,104.3802,104.3802,9100.0
2014-01-09 13:50:00,126.8,126.83,126.71,126.75,6700.0,104.3967,104.4214,104.3226,104.3555,6700.0
2014-01-09 14:00:00,126.73,126.74,126.45,126.58,10600.0,104.339,104.3473,104.1085,104.2155,10600.0
2014-01-09 14:10:00,126.6,126.63,126.53,126.54,8300.0,104.232,104.2567,104.1744,104.1826,8300.0
2014-01-09 14:20:00,126.55,126.68,126.51,126.64,14200.0,104.1908,104.2979,104.1579,104.2649,14200.0
2014-01-09 14:30:00,126.66,126.75,126.64,126.72,7000.0,104.2814,104.3555,104.2649,104.3308,7000.0
2014-01-09 14:40:00,126.75,127.02,126.75,126.96,9900.0,104.3555,104.5778,104.3555,104.5284,9900.0
2014-01-09 14:50:00,126.96,127.16,126.96,127.05,28000.0,104.5284,104.6931,104.5284,104.6025,28000.0
2014-01-09 15:00:00,127.05,127.2,127.0,127.05,13000.0,104.6025,104.726,104.5613,104.6025,13000.0
2014-01-09 15:10:00,127.07,127.34,127.03,127.22,15600.0,104.619,104.8413,104.586,104.7425,15600.0
2014-01-09 15:20:00,127.21,127.33,127.2,127.32,18200.0,104.7342,104.833,104.726,104.8248,18200.0
2014-01-09 15:30:00,127.32,127.34,127.07,127.14,25700.0,104.8248,104.8413,104.619,104.6766,25700.0
2014-01-09 15:40:00,127.15,127.21,127.0,127.03,33100.0,104.6848,104.7342,104.5613,104.586,33100.0
2014-01-09 15:50:00,127.03,127.11,126.92,126.95,84000.0,104.586,104.6519,104.4955,104.5202,84000.0
2014-01-10 09:30:00,128.17,128.17,127.05,127.52,16100.0,105.5246,105.5246,104.6025,104.9895,16100.0
2014-01-10 09:40:00,127.48,127.48,127.12,127.18,41900.0,104.9565,104.9565,104.6601,104.7095,41900.0
2014-01-10 09:50:00,127.27,127.42,126.93,127.02,19700.0,104.7836,104.9071,104.5037,104.5778,19700.0
2014-01-10 10:00:00,126.93,126.93,126.24,126.45,11200.0,104.5037,104.5037,103.9356,104.1085,11200.0
2014-01-10 10:10:00,126.45,126.7,126.32,126.7,8700.0,104.1085,104.3143,104.0015,104.3143,8700.0
2014-01-10 10:20:00,126.71,126.82,126.51,126.55,21400.0,104.3226,104.4131,104.1579,104.1908,21400.0
2014-01-10 10:30:00,126.58,126.9,126.57,126.85,17300.0,104.2155,104.479,104.2073,104.4378,17300.0
2014-01-10 10:40:00,126.85,126.88,126.71,126.83,46300.0,104.4378,104.4625,104.3226,104.4214,46300.0
2014-01-10 10:50:00,126.88,126.9,126.73,126.75,10300.0,104.4625,104.479,104.339,104.3555,10300.0
2014-01-10 11:00:00,126.72,126.82,126.7,126.82,8300.0,104.3308,104.4131,104.3143,104.4131,8300.0
2014-01-10 11:10:00,126.86,126.9,126.73,126.87,14100.0,104.4461,104.479,104.339,104.4543,14100.0
2014-01-10 11:20:00,126.86,126.89,126.7,126.87,8100.0,104.4461,104.4708,104.3143,104.4543,8100.0
2014-01-10 11:30:00,126.84,126.92,126.66,126.9,6600.0,104.4296,104.4955,104.2814,104.479,6600.0
2014-01-10 11:40:00,126.9,126.94,126.82,126.94,9000.0,104.479,104.5119,104.4131,104.5119,9000.0
2014-01-10 11:50:00,126.94,126.94,126.73,126.83,21600.0,104.5119,104.5119,104.339,104.4214,21600.0
2014-01-10 12:00:00,126.8,126.97,126.73,126.97,17900.0,104.3967,104.5366,104.339,104.5366,17900.0
2014-01-10 12:10:00,126.95,126.95,126.69,126.72,65000.0,104.5202,104.5202,104.3061,104.3308,65000.0
2014-01-10 12:20:00,126.71,126.85,126.55,126.74,13400.0,104.3226,104.4378,104.1908,104.3473,13400.0
2014-01-10 12:30:00,126.74,126.9,126.74,126.89,13100.0,104.3473,104.479,104.3473,104.4708,13100.0
2014-01-10 12:40:00,126.9,126.95,126.81,126.87,18900.0,104.479,104.5202,104.4049,104.4543,18900.0
2014-01-10 12:50:00,126.87,126.9,126.75,126.78,9800.0,104.4543,104.479,104.3555,104.3802,9800.0
2014-01-10 13:00:00,126.77,126.81,126.61,126.78,13100.0,104.372,104.4049,104.2402,104.3802,13100.0
2014-01-10 13:10:00,126.76,126.97,126.76,126.97,18200.0,104.3637,104.5366,104.3637,104.5366,18200.0
2014-01-10 13:20:00,126.93,127.05,126.92,126.93,8500.0,104.5037,104.6025,104.4955,104.5037,8500.0
2014-01-10 13:30:00,126.93,126.95,126.77,126.88,9200.0,104.5037,104.5202,104.372,104.4625,9200.0
2014-01-10 13:40:00,126.93,127.03,126.86,126.91,18200.0,104.5037,104.586,104.4461,104.4872,18200.0
2014-01-10 13:50:00,126.91,126.93,126.64,126.64,11000.0,104.4872,104.5037,104.2649,104.2649,11000.0
2014-01-10 14:00:00,126.64,126.82,126.64,126.8,13100.0,104.2649,104.4131,104.2649,104.3967,13100.0
2014-01-10 14:10:00,126.85,126.9,126.79,126.89,13200.0,104.4378,104.479,104.3884,104.4708,13200.0
2014-01-10 14:20:00,126.87,126.89,126.78,126.78,11700.0,104.4543,104.4708,104.3802,104.3802,11700.0
2014-01-10 14:30:00,126.81,126.9,126.81,126.83,10500.0,104.4049,104.479,104.4049,104.4214,10500.0
2014-01-10 14:40:00,126.86,126.9,126.76,126.76,42800.0,104.4461,104.479,104.3637,104.3637,42800.0
2014-01-10 14:50:00,126.75,126.8,126.62,126.79,50400.0,104.3555,104.3967,104.2485,104.3884,50400.0
2014-01-10 15:00:00,126.82,127.03,126.81,126.89,18600.0,104.4131,104.586,104.4049,104.4708,18600.0
2014-01-10 15:10:00,126.9,127.03,126.9,126.96,26300.0,104.479,104.586,104.479,104.5284,26300.0
2014-01-10 15:20:00,126.96,127.01,126.93,126.96,18200.0,104.5284,104.5696,104.5037,104.5284,18200.0
2014-01-10 15:30:00,126.98,127.11,126.96,127.05,29300.0,104.5449,104.6519,104.5284,104.6025,29300.0
2014-01-10 15:40:00,127.06,127.25,127.06,127.18,43300.0,104.6107,104.7672,104.6107,104.7095,43300.0
2014-01-10 15:50:00,127.19,127.24,127.0,127.19,79700.0,104.7178,104.7589,104.5613,104.7178,79700.0
2014-01-13 09:30:00,126.42,127.48,126.42,127.32,28800.0,104.0838,104.9565,104.0838,104.8248,28800.0
2014-01-13 09:40:00,127.38,127.38,126.67,127.0,13300.0,104.8742,104.8742,104.2896,104.5613,13300.0
2014-01-13 09:50:00,126.96,126.99,126.75,126.81,16200.0,104.5284,104.5531,104.3555,104.4049,16200.0
2014-01-13 10:00:00,126.81,127.2,126.7,127.1,46400.0,104.4049,104.726,104.3143,104.6437,46400.0
2014-01-13 10:10:00,127.19,127.23,127.04,127.18,35500.0,104.7178,104.7507,104.5943,104.7095,35500.0
2014-01-13 10:20:00,127.23,127.4,127.14,127.35,119500.0,104.7507,104.8907,104.6766,104.8495,119500.0
2014-01-13 10:30:00,127.37,127.52,127.32,127.47,38300.0,104.866,104.9895,104.8248,104.9483,38300.0
2014-01-13 10:40:00,127.47,127.7,127.44,127.67,52700.0,104.9483,105.1377,104.9236,105.113,52700.0
2014-01-13 10:50:00,127.69,127.78,127.53,127.53,29900.0,105.1294,105.2035,104.9977,104.9977,29900.0
2014-01-13 11:00:00,127.55,127.55,127.27,127.46,15400.0,105.0142,105.0142,104.7836,104.9401,15400.0
2014-01-13 11:10:00,127.45,127.65,127.33,127.4,17100.0,104.9318,105.0965,104.833,104.8907,17100.0
2014-01-13 11:20:00,127.4,127.52,127.35,127.52,17400.0,104.8907,104.9895,104.8495,104.9895,17400.0
2014-01-13 11:30:00,127.53,127.63,127.5,127.57,27300.0,104.9977,105.08,104.973,105.0306,27300.0
2014-01-13 11:40:00,127.59,127.6,127.48,127.5,8600.0,105.0471,105.0553,104.9565,104.973,8600.0
2014-01-13 11:50:00,127.53,127.61,127.48,127.61,12700.0,104.9977,105.0636,104.9565,105.0636,12700.0
2014-01-13 12:00:00,127.6,127.63,127.37,127.46,20500.0,105.0553,105.08,104.866,104.9401,20500.0
2014-01-13 12:10:00,127.46,127.57,127.4,127.48,8900.0,104.9401,105.0306,104.8907,104.9565,8900.0
2014-01-13 12:20:00,127.5,127.61,127.42,127.51,20200.0,104.973,105.0636,104.9071,104.9812,20200.0
2014-01-13 12:30:00,127.5,127.53,127.42,127.53,15100.0,104.973,104.9977,104.9071,104.9977,15100.0
2014-01-13 12:40:00,127.54,127.54,127.3,127.31,28600.0,105.0059,105.0059,104.8083,104.8166,28600.0
2014-01-13 12:50:00,127.3,127.31,127.12,127.19,46600.0,104.8083,104.8166,104.6601,104.7178,46600.0
2014-01-13 13:00:00,127.11,127.3,127.06,127.22,38700.0,104.6519,104.8083,104.6107,104.7425,38700.0
2014-01-13 13:10:00,127.17,127.27,126.6,126.67,17900.0,104.7013,104.7836,104.232,104.2896,17900.0
2014-01-13 13:20:00,126.69,126.96,126.66,126.94,16800.0,104.3061,104.5284,104.2814,104.5119,16800.0
2014-01-13 13:30:00,126.82,126.83,126.57,126.62,39300.0,104.4131,104.4214,104.2073,104.2485,39300.0
2014-01-13 13:40:00,126.6,126.66,126.46,126.51,8300.0,104.232,104.2814,104.1167,104.1579,8300.0
2014-01-13 13:50:00,126.5,126.61,126.47,126.58,5000.0,104.1497,104.2402,104.125,104.2155,5000.0
2014-01-13 14:00:00,126.57,126.65,126.38,126.48,13000.0,104.2073,104.2732,104.0509,104.1332,13000.0
2014-01-13 14:10:00,126.5,126.54,126.23,126.25,13400.0,104.1497,104.1826,103.9274,103.9438,13400.0
2014-01-13 14:20:00,126.28,126.35,126.15,126.18,7200.0,103.9685,104.0262,103.8615,103.8862,7200.0
2014-01-13 14:30:00,126.22,126.29,126.11,126.24,10200.0,103.9191,103.9768,103.8286,103.9356,10200.0
2014-01-13 14:40:00,126.14,126.24,126.0,126.11,11800.0,103.8533,103.9356,103.738,103.8286,11800.0
2014-01-13 14:50:00,126.07,126.09,125.89,126.03,10900.0,103.7956,103.8121,103.6474,103.7627,10900.0
2014-01-13 15:00:00,125.99,125.99,125.59,125.71,27100.0,103.7298,103.7298,103.4005,103.4993,27100.0
2014-01-13 15:10:00,125.7,125.89,125.7,125.81,16000.0,103.491,103.6474,103.491,103.5816,16000.0
2014-01-13 15:20:00,125.83,125.83,125.67,125.74,20100.0,103.598,103.598,103.4663,103.524,20100.0
2014-01-13 15:30:00,125.74,125.75,125.42,125.56,36600.0,103.524,103.5322,103.2605,103.3758,36600.0
2014-01-13 15:40:00,125.54,125.57,125.26,125.52,45000.0,103.3593,103.384,103.1288,103.3428,45000.0
2014-01-13 15:50:00,125.52,125.69,125.48,125.63,69900.0,103.3428,103.4828,103.3099,103.4334,69900.0
2014-01-14 09:30:00,126.47,126.66,126.3,126.3,18200.0,104.125,104.2814,103.985,103.985,18200.0
2014-01-14 09:40:00,126.24,126.59,125.98,126.58,31700.0,103.9356,104.2238,103.7215,104.2155,31700.0
2014-01-14 09:50:00,126.57,126.57,126.26,126.3,12300.0,104.2073,104.2073,103.9521,103.985,12300.0
2014-01-14 10:00:00,126.33,126.5,126.3,126.45,29200.0,104.0097,104.1497,103.985,104.1085,29200.0
2014-01-14 10:10:00,126.47,126.76,126.41,126.69,26100.0,104.125,104.3637,104.0756,104.3061,26100.0
2014-01-14 10:20:00,126.75,126.91,126.56,126.81,21400.0,104.3555,104.4872,104.1991,104.4049,21400.0
2014-01-14 10:30:00,126.84,127.03,126.84,126.99,24000.0,104.4296,104.586,104.4296,104.5531,24000.0
2014-01-14 10:40:00,127.01,127.38,127.01,127.34,7500.0,104.5696,104.8742,104.5696,104.8413,7500.0
2014-01-14 10:50:00,127.3,127.4,127.21,127.22,38400.0,104.8083,104.8907,104.7342,104.7425,38400.0
2014-01-14 11:00:00,127.23,127.35,126.97,127.0,17000.0,104.7507,104.8495,104.5366,104.5613,17000.0
2014-01-14 11:10:00,127.0,127.31,127.0,127.31,11200.0,104.5613,104.8166,104.5613,104.8166,11200.0
2014-01-14 11:20:00,127.32,127.46,127.23,127.32,40200.0,104.8248,104.9401,104.7507,104.8248,40200.0
2014-01-14 11:30:00,127.32,127.45,127.29,127.45,40000.0,104.8248,104.9318,104.8001,104.9318,40000.0
2014-01-14 11:40:00,127.44,127.53,127.37,127.53,13800.0,104.9236,104.9977,104.866,104.9977,13800.0
2014-01-14 11:50:00,127.52,127.56,127.42,127.48,16000.0,104.9895,105.0224,104.9071,104.9565,16000.0
2014-01-14 12:00:00,127.49,127.52,127.39,127.48,9300.0,104.9648,104.9895,104.8824,104.9565,9300.0
2014-01-14 12:10:00,127.53,127.7,127.5,127.63,12600.0,104.9977,105.1377,104.973,105.08,12600.0
2014-01-14 12:20:00,127.71,127.88,127.68,127.88,19300.0,105.1459,105.2859,105.1212,105.2859,19300.0
2014-01-14 12:30:00,127.87,127.94,127.72,127.94,14600.0,105.2776,105.3352,105.1541,105.3352,14600.0
2014-01-14 12:40:00,127.96,128.05,127.92,128.03,9200.0,105.3517,105.4258,105.3188,105.4093,9200.0
2014-01-14 12:50:00,128.0,128.0,127.85,127.87,21000.0,105.3846,105.3846,105.2612,105.2776,21000.0
2014-01-14 13:00:00,127.9,127.94,127.78,127.86,7400.0,105.3023,105.3352,105.2035,105.2694,7400.0
2014-01-14 13:10:00,127.86,128.01,127.77,128.0,9000.0,105.2694,105.3929,105.1953,105.3846,9000.0
2014-01-14 13:20:00,128.0,128.03,127.89,127.9,10000.0,105.3846,105.4093,105.2941,105.3023,10000.0
2014-01-14 13:30:00,127.9,127.98,127.85,127.91,18500.0,105.3023,105.3682,105.2612,105.3106,18500.0
2014-01-14 13:40:00,127.91,127.95,127.64,127.64,14500.0,105.3106,105.3435,105.0883,105.0883,14500.0
2014-01-14 13:50:00,127.68,127.77,127.64,127.7,7000.0,105.1212,105.1953,105.0883,105.1377,7000.0
2014-01-14 14:00:00,127.71,127.71,127.56,127.57,5700.0,105.1459,105.1459,105.0224,105.0306,5700.0
2014-01-14 14:10:00,127.52,127.53,127.38,127.48,16800.0,104.9895,104.9977,104.8742,104.9565,16800.0
2014-01-14 14:20:00,127.48,127.67,127.44,127.64,15700.0,104.9565,105.113,104.9236,105.0883,15700.0
2014-01-14 14:30:00,127.66,127.73,127.6,127.7,10700.0,105.1047,105.1624,105.0553,105.1377,10700.0
2014-01-14 14:40:00,127.7,127.74,127.58,127.73,13000.0,105.1377,105.1706,105.0389,105.1624,13000.0
2014-01-14 14:50:00,127.74,127.77,127.68,127.71,21200.0,105.1706,105.1953,105.1212,105.1459,21200.0
2014-01-14 15:00:00,127.71,127.83,127.7,127.71,17100.0,105.1459,105.2447,105.1377,105.1459,17100.0
2014-01-14 15:10:00,127.7,127.83,127.65,127.75,18900.0,105.1377,105.2447,105.0965,105.1788,18900.0
2014-01-14 15:20:00,127.76,127.9,127.73,127.76,16400.0,105.1871,105.3023,105.1624,105.1871,16400.0
2014-01-14 15:30:00,127.76,127.83,127.69,127.74,28900.0,105.1871,105.2447,105.1294,105.1706,28900.0
2014-01-14 15:40:00,127.73,127.74,127.62,127.73,49500.0,105.1624,105.1706,105.0718,105.1624,49500.0
2014-01-14 15:50:00,127.71,127.76,127.61,127.76,67600.0,105.1459,105.1871,105.0636,105.1871,67600.0
2014-01-15 09:30:00,128.14,128.9,128.0,128.73,31700.0,105.4999,106.1256,105.3846,105.9857,31700.0
2014-01-15 09:40:00,128.68,128.98,128.45,128.64,14600.0,105.9445,106.1915,105.7551,105.9116,14600.0
2014-01-15 09:50:00,128.66,128.74,128.19,128.46,21800.0,105.928,105.9939,105.5411,105.7634,21800.0
2014-01-15 10:00:00,128.46,128.72,128.41,128.51,12800.0,105.7634,105.9774,105.7222,105.8045,12800.0
2014-01-15 10:10:00,128.5,128.7,128.49,128.66,10800.0,105.7963,105.961,105.7881,105.928,10800.0
2014-01-15 10:20:00,128.6,128.74,128.57,128.72,10800.0,105.8786,105.9939,105.8539,105.9774,10800.0
2014-01-15 10:30:00,128.7,128.85,128.58,128.62,8300.0,105.961,106.0845,105.8622,105.8951,8300.0
2014-01-15 10:40:00,128.62,128.73,128.57,128.73,14600.0,105.8951,105.9857,105.8539,105.9857,14600.0
2014-01-15 10:50:00,128.7,128.81,128.66,128.75,5800.0,105.961,106.0515,105.928,106.0021,5800.0
2014-01-15 11:00:00,128.73,128.89,128.69,128.72,40400.0,105.9857,106.1174,105.9527,105.9774,40400.0
2014-01-15 11:10:00,128.75,128.81,128.69,128.71,8100.0,106.0021,106.0515,105.9527,105.9692,8100.0
2014-01-15 11:20:00,128.66,128.69,128.56,128.64,40000.0,105.928,105.9527,105.8457,105.9116,40000.0
2014-01-15 11:30:00,128.63,128.79,128.63,128.75,7400.0,105.9033,106.0351,105.9033,106.0021,7400.0
2014-01-15 11:40:00,128.77,128.8,128.63,128.77,8700.0,106.0186,106.0433,105.9033,106.0186,8700.0
2014-01-15 11:50:00,128.78,128.81,128.7,128.79,31100.0,106.0268,106.0515,105.961,106.0351,31100.0
2014-01-15 12:00:00,128.81,128.92,128.77,128.86,10800.0,106.0515,106.1421,106.0186,106.0927,10800.0
2014-01-15 12:10:00,128.82,128.86,128.54,128.62,16800.0,106.0598,106.0927,105.8292,105.8951,16800.0
2014-01-15 12:20:00,128.63,128.66,128.51,128.61,15300.0,105.9033,105.928,105.8045,105.8869,15300.0
2014-01-15 12:30:00,128.6,128.7,128.57,128.58,10800.0,105.8786,105.961,105.8539,105.8622,10800.0
2014-01-15 12:40:00,128.59,128.65,128.55,128.57,21600.0,105.8704,105.9198,105.8375,105.8539,21600.0
2014-01-15 12:50:00,128.62,128.73,128.59,128.68,10100.0,105.8951,105.9857,105.8704,105.9445,10100.0
2014-01-15 13:00:00,128.72,128.76,128.66,128.66,5400.0,105.9774,106.0104,105.928,105.928,5400.0
2014-01-15 13:10:00,128.64,128.71,128.62,128.7,5400.0,105.9116,105.9692,105.8951,105.961,5400.0
2014-01-15 13:20:00,128.69,128.7,128.57,128.6,9300.0,105.9527,105.961,105.8539,105.8786,9300.0
2014-01-15 13:30:00,128.58,128.74,128.56,128.65,12700.0,105.8622,105.9939,105.8457,105.9198,12700.0
2014-01-15 13:40:00,128.58,128.68,128.58,128.61,5100.0,105.8622,105.9445,105.8622,105.8869,5100.0
2014-01-15 13:50:00,128.68,128.79,128.59,128.59,12100.0,105.9445,106.0351,105.8704,105.8704,12100.0
2014-01-15 14:00:00,128.61,128.67,128.56,128.65,7000.0,105.8869,105.9363,105.8457,105.9198,7000.0
2014-01-15 14:10:00,128.61,128.81,128.56,128.79,13100.0,105.8869,106.0515,105.8457,106.0351,13100.0
2014-01-15 14:20:00,128.81,128.9,128.77,128.79,7400.0,106.0515,106.1256,106.0186,106.0351,7400.0
2014-01-15 14:30:00,128.79,128.81,128.75,128.76,7600.0,106.0351,106.0515,106.0021,106.0104,7600.0
2014-01-15 14:40:00,128.76,128.86,128.75,128.85,5700.0,106.0104,106.0927,106.0021,106.0845,5700.0
2014-01-15 14:50:00,128.82,128.97,128.79,128.97,15200.0,106.0598,106.1833,106.0351,106.1833,15200.0
2014-01-15 15:00:00,128.92,129.01,128.91,129.01,12800.0,106.1421,106.2162,106.1339,106.2162,12800.0
2014-01-15 15:10:00,129.04,129.04,128.81,128.81,11100.0,106.2409,106.2409,106.0515,106.0515,11100.0
2014-01-15 15:20:00,128.79,128.88,128.67,128.84,17300.0,106.0351,106.1092,105.9363,106.0762,17300.0
2014-01-15 15:30:00,128.85,128.88,128.77,128.84,17900.0,106.0845,106.1092,106.0186,106.0762,17900.0
2014-01-15 15:40:00,128.84,128.84,128.73,128.78,35500.0,106.0762,106.0762,105.9857,106.0268,35500.0
2014-01-15 15:50:00,128.81,128.98,128.8,128.96,56000.0,106.0515,106.1915,106.0433,106.175,56000.0
2014-01-16 09:30:00,128.22,128.99,128.11,128.93,21400.0,105.5658,106.1997,105.4752,106.1503,21400.0
2014-01-16 09:40:00,128.79,128.93,128.47,128.78,11100.0,106.0351,106.1503,105.7716,106.0268,11100.0
2014-01-16 09:50:00,128.68,129.25,128.56,129.07,20500.0,105.9445,106.4138,105.8457,106.2656,20500.0
2014-01-16 10:00:00,129.0,129.06,128.89,128.93,10800.0,106.208,106.2574,106.1174,106.1503,10800.0
2014-01-16 10:10:00,128.92,129.07,128.69,129.07,17100.0,106.1421,106.2656,105.9527,106.2656,17100.0
2014-01-16 10:20:00,129.07,129.1,128.91,129.02,18700.0,106.2656,106.2903,106.1339,106.2244,18700.0
2014-01-16 10:30:00,128.95,129.12,128.92,129.0,19500.0,106.1668,106.3068,106.1421,106.208,19500.0
2014-01-16 10:40:00,128.98,129.08,128.87,129.0,24300.0,106.1915,106.2738,106.1009,106.208,24300.0
2014-01-16 10:50:00,129.0,129.07,128.88,129.0,15900.0,106.208,106.2656,106.1092,106.208,15900.0
2014-01-16 11:00:00,128.97,129.15,128.83,128.9,16700.0,106.1833,106.3315,106.068,106.1256,16700.0
2014-01-16 11:10:00,128.9,129.11,128.79,129.05,12900.0,106.1256,106.2985,106.0351,106.2491,12900.0
2014-01-16 11:20:00,129.03,129.03,128.71,128.79,5900.0,106.2327,106.2327,105.9692,106.0351,5900.0
2014-01-16 11:30:00,128.8,128.98,128.77,128.98,6900.0,106.0433,106.1915,106.0186,106.1915,6900.0
2014-01-16 11:40:00,128.98,129.17,128.87,129.17,13800.0,106.1915,106.3479,106.1009,106.3479,13800.0
2014-01-16 11:50:00,129.16,129.25,129.07,129.08,4600.0,106.3397,106.4138,106.2656,106.2738,4600.0
2014-01-16 12:00:00,129.07,129.11,128.94,128.99,7100.0,106.2656,106.2985,106.1586,106.1997,7100.0
2014-01-16 12:10:00,128.97,129.0,128.84,128.96,4500.0,106.1833,106.208,106.0762,106.175,4500.0
2014-01-16 12:20:00,128.97,128.99,128.87,128.89,6500.0,106.1833,106.1997,106.1009,106.1174,6500.0
2014-01-16 12:30:00,128.9,129.17,128.86,129.1,11700.0,106.1256,106.3479,106.0927,106.2903,11700.0
2014-01-16 12:40:00,129.06,129.14,128.94,128.97,5500.0,106.2574,106.3232,106.1586,106.1833,5500.0
2014-01-16 12:50:00,129.0,129.12,128.95,128.99,8400.0,106.208,106.3068,106.1668,106.1997,8400.0
2014-01-16 13:00:00,128.98,128.98,128.82,128.86,8200.0,106.1915,106.1915,106.0598,106.0927,8200.0
2014-01-16 13:10:00,128.89,129.02,128.85,129.02,8400.0,106.1174,106.2244,106.0845,106.2244,8400.0
2014-01-16 13:20:00,129.01,129.08,128.94,129.03,17100.0,106.2162,106.2738,106.1586,106.2327,17100.0
2014-01-16 13:30:00,129.01,129.01,128.87,128.88,6600.0,106.2162,106.2162,106.1009,106.1092,6600.0
2014-01-16 13:40:00,128.88,128.96,128.84,128.95,12200.0,106.1092,106.175,106.0762,106.1668,12200.0
2014-01-16 13:50:00,128.98,129.02,128.87,128.87,13200.0,106.1915,106.2244,106.1009,106.1009,13200.0
2014-01-16 14:00:00,128.88,129.05,128.87,129.05,15500.0,106.1092,106.2491,106.1009,106.2491,15500.0
2014-01-16 14:10:00,129.05,129.05,128.86,128.88,14200.0,106.2491,106.2491,106.0927,106.1092,14200.0
2014-01-16 14:20:00,128.84,128.85,128.77,128.81,37200.0,106.0762,106.0845,106.0186,106.0515,37200.0
2014-01-16 14:30:00,128.85,128.93,128.76,128.86,20600.0,106.0845,106.1503,106.0104,106.0927,20600.0
2014-01-16 14:40:00,128.91,129.02,128.91,128.96,6100.0,106.1339,106.2244,106.1339,106.175,6100.0
2014-01-16 14:50:00,128.96,129.01,128.82,129.0,25700.0,106.175,106.2162,106.0598,106.208,25700.0
2014-01-16 15:00:00,129.0,129.12,128.99,129.08,29200.0,106.208,106.3068,106.1997,106.2738,29200.0
2014-01-16 15:10:00,129.08,129.09,128.92,129.04,31400.0,106.2738,106.2821,106.1421,106.2409,31400.0
2014-01-16 15:20:00,129.02,129.04,128.81,129.01,23700.0,106.2244,106.2409,106.0515,106.2162,23700.0
2014-01-16 15:30:00,129.01,129.11,128.93,129.05,37200.0,106.2162,106.2985,106.1503,106.2491,37200.0
2014-01-16 15:40:00,129.05,129.11,128.96,128.97,77200.0,106.2491,106.2985,106.175,106.1833,77200.0
2014-01-16 15:50:00,128.97,129.23,128.93,129.18,64400.0,106.1833,106.3973,106.1503,106.3562,64400.0
2014-01-17 09:30:00,129.25,129.4,128.89,128.89,94800.0,106.4138,106.5373,106.1174,106.1174,94800.0
2014-01-17 09:40:00,128.8,129.13,128.8,129.03,31400.0,106.0433,106.315,106.0433,106.2327,31400.0
2014-01-17 09:50:00,129.03,129.15,128.83,128.9,20100.0,106.2327,106.3315,106.068,106.1256,20100.0
2014-01-17 10:00:00,128.91,129.06,128.72,128.99,38900.0,106.1339,106.2574,105.9774,106.1997,38900.0
2014-01-17 10:10:00,128.97,129.06,128.82,128.98,25200.0,106.1833,106.2574,106.0598,106.1915,25200.0
2014-01-17 10:20:00,128.94,129.11,128.9,128.98,18600.0,106.1586,106.2985,106.1256,106.1915,18600.0
2014-01-17 10:30:00,128.93,129.06,128.9,129.01,18400.0,106.1503,106.2574,106.1256,106.2162,18400.0
2014-01-17 10:40:00,128.98,129.1,128.9,129.03,69900.0,106.1915,106.2903,106.1256,106.2327,69900.0
2014-01-17 10:50:00,129.11,129.31,129.04,129.25,60800.0,106.2985,106.4632,106.2409,106.4138,60800.0
2014-01-17 11:00:00,129.25,129.37,129.05,129.05,9100.0,106.4138,106.5126,106.2491,106.2491,9100.0
2014-01-17 11:10:00,129.05,129.25,129.03,129.11,35200.0,106.2491,106.4138,106.2327,106.2985,35200.0
2014-01-17 11:20:00,129.14,129.19,129.01,129.03,14300.0,106.3232,106.3644,106.2162,106.2327,14300.0
2014-01-17 11:30:00,129.04,129.24,129.04,129.15,15400.0,106.2409,106.4056,106.2409,106.3315,15400.0
2014-01-17 11:40:00,129.14,129.19,129.01,129.05,18900.0,106.3232,106.3644,106.2162,106.2491,18900.0
2014-01-17 11:50:00,129.05,129.12,129.03,129.04,10300.0,106.2491,106.3068,106.2327,106.2409,10300.0
2014-01-17 12:00:00,129.05,129.12,129.02,129.05,41900.0,106.2491,106.3068,106.2244,106.2491,41900.0
2014-01-17 12:10:00,129.1,129.24,129.04,129.22,13800.0,106.2903,106.4056,106.2409,106.3891,13800.0
2014-01-17 12:20:00,129.17,129.22,129.08,129.19,5300.0,106.3479,106.3891,106.2738,106.3644,5300.0
2014-01-17 12:30:00,129.12,129.16,129.06,129.09,6700.0,106.3068,106.3397,106.2574,106.2821,6700.0
2014-01-17 12:40:00,129.09,129.2,129.09,129.15,8900.0,106.2821,106.3726,106.2821,106.3315,8900.0
2014-01-17 12:50:00,129.16,129.17,128.94,129.0,63200.0,106.3397,106.3479,106.1586,106.208,63200.0
2014-01-17 13:00:00,129.04,129.06,128.95,128.95,32000.0,106.2409,106.2574,106.1668,106.1668,32000.0
2014-01-17 13:10:00,128.91,128.94,128.7,128.88,39700.0,106.1339,106.1586,105.961,106.1092,39700.0
2014-01-17 13:20:00,128.86,128.95,128.83,128.88,16300.0,106.0927,106.1668,106.068,106.1092,16300.0
2014-01-17 13:30:00,128.84,128.9,128.82,128.88,21300.0,106.0762,106.1256,106.0598,106.1092,21300.0
2014-01-17 13:40:00,128.84,128.88,128.74,128.82,14600.0,106.0762,106.1092,105.9939,106.0598,14600.0
2014-01-17 13:50:00,128.78,128.88,128.77,128.85,11200.0,106.0268,106.1092,106.0186,106.0845,11200.0
2014-01-17 14:00:00,128.82,128.82,128.64,128.66,22000.0,106.0598,106.0598,105.9116,105.928,22000.0
2014-01-17 14:10:00,128.67,128.7,128.44,128.46,39000.0,105.9363,105.961,105.7469,105.7634,39000.0
2014-01-17 14:20:00,128.44,128.56,128.44,128.48,17000.0,105.7469,105.8457,105.7469,105.7798,17000.0
2014-01-17 14:30:00,128.48,128.51,128.41,128.46,20300.0,105.7798,105.8045,105.7222,105.7634,20300.0
2014-01-17 14:40:00,128.46,128.46,128.25,128.29,23600.0,105.7634,105.7634,105.5905,105.6234,23600.0
2014-01-17 14:50:00,128.33,128.39,128.05,128.07,30700.0,105.6563,105.7057,105.4258,105.4423,30700.0
2014-01-17 15:00:00,128.1,128.32,128.07,128.16,66000.0,105.467,105.6481,105.4423,105.5164,66000.0
2014-01-17 15:10:00,128.12,128.19,127.88,127.94,44900.0,105.4834,105.5411,105.2859,105.3352,44900.0
2014-01-17 15:20:00,127.93,127.96,127.68,127.68,32800.0,105.327,105.3517,105.1212,105.1212,32800.0
2014-01-17 15:30:00,127.7,127.71,127.36,127.39,69000.0,105.1377,105.1459,104.8577,104.8824,69000.0
2014-01-17 15:40:00,127.4,127.66,127.32,127.61,87800.0,104.8907,105.1047,104.8248,105.0636,87800.0
2014-01-17 15:50:00,127.59,127.62,127.37,127.43,120300.0,105.0471,105.0718,104.866,104.9154,120300.0
2014-01-21 09:30:00,128.38,128.97,127.66,127.73,94400.0,105.6975,106.1833,105.1047,105.1624,94400.0
2014-01-21 09:40:00,127.73,127.9,127.32,127.64,73200.0,105.1624,105.3023,104.8248,105.0883,73200.0
2014-01-21 09:50:00,127.67,127.87,127.47,127.81,106300.0,105.113,105.2776,104.9483,105.2282,106300.0
2014-01-21 10:00:00,127.8,128.0,127.55,127.71,57500.0,105.22,105.3846,105.0142,105.1459,57500.0
2014-01-21 10:10:00,127.71,127.72,127.39,127.5,52900.0,105.1459,105.1541,104.8824,104.973,52900.0
2014-01-21 10:20:00,127.49,127.53,126.93,127.01,31200.0,104.9648,104.9977,104.5037,104.5696,31200.0
2014-01-21 10:30:00,126.99,127.19,126.87,127.1,66700.0,104.5531,104.7178,104.4543,104.6437,66700.0
2014-01-21 10:40:00,127.1,127.34,126.95,127.25,39800.0,104.6437,104.8413,104.5202,104.7672,39800.0
2014-01-21 10:50:00,127.22,127.27,127.14,127.27,15100.0,104.7425,104.7836,104.6766,104.7836,15100.0
2014-01-21 11:00:00,127.27,127.27,126.92,126.95,16300.0,104.7836,104.7836,104.4955,104.5202,16300.0
2014-01-21 11:10:00,126.91,126.91,126.47,126.47,24200.0,104.4872,104.4872,104.125,104.125,24200.0
2014-01-21 11:20:00,126.47,126.62,126.43,126.56,11400.0,104.125,104.2485,104.092,104.1991,11400.0
2014-01-21 11:30:00,126.56,126.58,126.42,126.46,25600.0,104.1991,104.2155,104.0838,104.1167,25600.0
2014-01-21 11:40:00,126.46,126.55,126.34,126.48,19400.0,104.1167,104.1908,104.0179,104.1332,19400.0
2014-01-21 11:50:00,126.45,126.45,126.17,126.28,22200.0,104.1085,104.1085,103.878,103.9685,22200.0
2014-01-21 12:00:00,126.3,126.38,126.05,126.1,22200.0,103.985,104.0509,103.7792,103.8203,22200.0
2014-01-21 12:10:00,126.07,126.12,126.05,126.09,23900.0,103.7956,103.8368,103.7792,103.8121,23900.0
2014-01-21 12:20:00,126.09,126.64,126.08,126.52,15500.0,103.8121,104.2649,103.8039,104.1661,15500.0
2014-01-21 12:30:00,126.46,126.52,126.38,126.45,22100.0,104.1167,104.1661,104.0509,104.1085,22100.0
2014-01-21 12:40:00,126.45,126.48,126.39,126.42,26500.0,104.1085,104.1332,104.0591,104.0838,26500.0
2014-01-21 12:50:00,126.41,126.48,126.35,126.43,21800.0,104.0756,104.1332,104.0262,104.092,21800.0
2014-01-21 13:00:00,126.4,126.64,126.4,126.51,25800.0,104.0673,104.2649,104.0673,104.1579,25800.0
2014-01-21 13:10:00,126.56,126.58,126.51,126.54,13300.0,104.1991,104.2155,104.1579,104.1826,13300.0
2014-01-21 13:20:00,126.51,126.54,126.42,126.46,13600.0,104.1579,104.1826,104.0838,104.1167,13600.0
2014-01-21 13:30:00,126.45,126.76,126.45,126.75,22200.0,104.1085,104.3637,104.1085,104.3555,22200.0
2014-01-21 13:40:00,126.75,126.76,126.67,126.72,18500.0,104.3555,104.3637,104.2896,104.3308,18500.0
2014-01-21 13:50:00,126.67,126.75,126.58,126.58,14100.0,104.2896,104.3555,104.2155,104.2155,14100.0
2014-01-21 14:00:00,126.57,126.84,126.56,126.84,21800.0,104.2073,104.4296,104.1991,104.4296,21800.0
2014-01-21 14:10:00,126.81,126.9,126.72,126.72,17400.0,104.4049,104.479,104.3308,104.3308,17400.0
2014-01-21 14:20:00,126.69,126.73,126.62,126.66,10900.0,104.3061,104.339,104.2485,104.2814,10900.0
2014-01-21 14:30:00,126.67,126.77,126.64,126.7,25700.0,104.2896,104.372,104.2649,104.3143,25700.0
2014-01-21 14:40:00,126.69,126.79,126.62,126.62,18500.0,104.3061,104.3884,104.2485,104.2485,18500.0
2014-01-21 14:50:00,126.63,126.66,126.51,126.51,28600.0,104.2567,104.2814,104.1579,104.1579,28600.0
2014-01-21 15:00:00,126.51,126.51,126.2,126.21,74600.0,104.1579,104.1579,103.9027,103.9109,74600.0
2014-01-21 15:10:00,126.21,126.25,126.12,126.13,58000.0,103.9109,103.9438,103.8368,103.845,58000.0
2014-01-21 15:20:00,126.09,126.16,126.07,126.12,56200.0,103.8121,103.8697,103.7956,103.8368,56200.0
2014-01-21 15:30:00,126.13,126.15,126.09,126.1,93900.0,103.845,103.8615,103.8121,103.8203,93900.0
2014-01-21 15:40:00,126.1,126.63,126.1,126.6,94800.0,103.8203,104.2567,103.8203,104.232,94800.0
2014-01-21 15:50:00,126.58,126.84,126.51,126.81,158300.0,104.2155,104.4296,104.1579,104.4049,158300.0
2014-01-22 09:30:00,123.64,124.5,123.01,123.9,102600.0,101.795,102.503,101.2763,102.009,102600.0
2014-01-22 09:40:00,123.91,123.99,123.33,123.38,69000.0,102.0173,102.0831,101.5398,101.5809,69000.0
2014-01-22 09:50:00,123.34,123.46,122.05,122.88,130600.0,101.548,101.6468,100.4859,101.1693,130600.0
2014-01-22 10:00:00,122.99,123.09,122.59,123.01,67600.0,101.2598,101.3422,100.9305,101.2763,67600.0
2014-01-22 10:10:00,122.98,123.32,122.6,123.06,60800.0,101.2516,101.5315,100.9387,101.3175,60800.0
2014-01-22 10:20:00,123.06,123.06,122.51,122.61,47900.0,101.3175,101.3175,100.8646,100.947,47900.0
2014-01-22 10:30:00,122.59,122.85,122.51,122.55,46100.0,100.9305,101.1446,100.8646,100.8976,46100.0
2014-01-22 10:40:00,122.56,122.69,122.16,122.2,89400.0,100.9058,101.0128,100.5765,100.6094,89400.0
2014-01-22 10:50:00,122.12,122.47,121.75,122.28,99400.0,100.5435,100.8317,100.2389,100.6753,99400.0
2014-01-22 11:00:00,122.29,122.52,122.14,122.32,56800.0,100.6835,100.8729,100.56,100.7082,56800.0
2014-01-22 11:10:00,122.31,122.36,121.87,121.88,61600.0,100.7,100.7411,100.3377,100.3459,61600.0
2014-01-22 11:20:00,121.88,122.0,121.75,121.97,64100.0,100.3459,100.4447,100.2389,100.42,64100.0
2014-01-22 11:30:00,121.98,122.0,121.8,122.0,43300.0,100.4283,100.4447,100.2801,100.4447,43300.0
2014-01-22 11:40:00,122.0,122.79,121.99,122.25,115900.0,100.4447,101.0952,100.4365,100.6506,115900.0
2014-01-22 11:50:00,122.24,122.32,121.8,121.83,49400.0,100.6423,100.7082,100.2801,100.3048,49400.0
2014-01-22 12:00:00,121.87,122.34,121.85,122.16,47000.0,100.3377,100.7247,100.3212,100.5765,47000.0
2014-01-22 12:10:00,122.15,122.32,122.01,122.25,69500.0,100.5682,100.7082,100.453,100.6506,69500.0
2014-01-22 12:20:00,122.25,122.33,121.8,121.91,58900.0,100.6506,100.7164,100.2801,100.3706,58900.0
2014-01-22 12:30:00,121.9,121.95,121.53,121.61,48800.0,100.3624,100.4036,100.0578,100.1236,48800.0
2014-01-22 12:40:00,121.6,122.09,121.58,121.98,30900.0,100.1154,100.5188,100.099,100.4283,30900.0
2014-01-22 12:50:00,121.97,122.31,121.95,122.21,97400.0,100.42,100.7,100.4036,100.6176,97400.0
2014-01-22 13:00:00,122.21,122.86,122.21,122.74,63000.0,100.6176,101.1528,100.6176,101.054,63000.0
2014-01-22 13:10:00,122.74,122.89,122.42,122.47,23100.0,101.054,101.1775,100.7905,100.8317,23100.0
2014-01-22 13:20:00,122.47,122.6,122.42,122.55,18700.0,100.8317,100.9387,100.7905,100.8976,18700.0
2014-01-22 13:30:00,122.55,122.55,122.2,122.25,16700.0,100.8976,100.8976,100.6094,100.6506,16700.0
2014-01-22 13:40:00,122.25,122.53,122.2,122.42,14700.0,100.6506,100.8811,100.6094,100.7905,14700.0
2014-01-22 13:50:00,122.42,122.63,122.39,122.6,18400.0,100.7905,100.9634,100.7658,100.9387,18400.0
2014-01-22 14:00:00,122.61,122.66,122.44,122.5,29500.0,100.947,100.9881,100.807,100.8564,29500.0
2014-01-22 14:10:00,122.5,122.66,122.48,122.61,21100.0,100.8564,100.9881,100.8399,100.947,21100.0
2014-01-22 14:20:00,122.61,122.78,122.6,122.76,19400.0,100.947,101.0869,100.9387,101.0705,19400.0
2014-01-22 14:30:00,122.77,123.43,122.77,123.39,68800.0,101.0787,101.6221,101.0787,101.5892,68800.0
2014-01-22 14:40:00,123.38,123.61,123.21,123.23,62400.0,101.5809,101.7703,101.441,101.4574,62400.0
2014-01-22 14:50:00,123.23,123.27,123.06,123.06,28400.0,101.4574,101.4904,101.3175,101.3175,28400.0
2014-01-22 15:00:00,123.08,123.09,122.8,122.89,37900.0,101.3339,101.3422,101.1034,101.1775,37900.0
2014-01-22 15:10:00,122.94,122.94,122.58,122.85,43600.0,101.2187,101.2187,100.9223,101.1446,43600.0
2014-01-22 15:20:00,122.86,123.2,122.85,122.94,45400.0,101.1528,101.4327,101.1446,101.2187,45400.0
2014-01-22 15:30:00,122.95,123.11,122.88,123.09,58000.0,101.2269,101.3586,101.1693,101.3422,58000.0
2014-01-22 15:40:00,123.1,123.11,122.85,122.92,99400.0,101.3504,101.3586,101.1446,101.2022,99400.0
2014-01-22 15:50:00,122.92,122.93,122.33,122.45,268300.0,101.2022,101.2104,100.7164,100.8152,268300.0
2014-01-23 09:30:00,120.92,121.41,119.8,119.98,176200.0,99.5556,99.959,98.6334,98.7816,176200.0
2014-01-23 09:40:00,119.95,120.87,119.87,119.95,52000.0,98.7569,99.5144,98.6911,98.7569,52000.0
2014-01-23 09:50:00,119.97,120.19,119.81,120.0,43700.0,98.7734,98.9545,98.6417,98.7981,43700.0
2014-01-23 10:00:00,120.01,120.48,119.77,119.89,66000.0,98.8063,99.1933,98.6087,98.7075,66000.0
2014-01-23 10:10:00,119.85,119.93,119.48,119.88,53500.0,98.6746,98.7405,98.37,98.6993,53500.0
2014-01-23 10:20:00,119.91,119.91,119.48,119.54,55600.0,98.724,98.724,98.37,98.4194,55600.0
2014-01-23 10:30:00,119.59,119.59,119.3,119.4,37800.0,98.4605,98.4605,98.2218,98.3041,37800.0
2014-01-23 10:40:00,119.43,119.51,119.2,119.34,34600.0,98.3288,98.3947,98.1395,98.2547,34600.0
2014-01-23 10:50:00,119.34,119.34,119.0,119.28,42200.0,98.2547,98.2547,97.9748,98.2053,42200.0
2014-01-23 11:00:00,119.28,119.31,118.9,118.96,40500.0,98.2053,98.23,97.8925,97.9419,40500.0
2014-01-23 11:10:00,118.97,119.18,118.93,119.01,35200.0,97.9501,98.123,97.9172,97.983,35200.0
2014-01-23 11:20:00,119.03,119.05,118.89,118.99,36400.0,97.9995,98.016,97.8842,97.9666,36400.0
2014-01-23 11:30:00,119.0,119.19,119.0,119.16,24100.0,97.9748,98.1312,97.9748,98.1065,24100.0
2014-01-23 11:40:00,119.18,119.34,119.08,119.11,20100.0,98.123,98.2547,98.0407,98.0654,20100.0
2014-01-23 11:50:00,119.12,119.14,119.05,119.08,14600.0,98.0736,98.0901,98.016,98.0407,14600.0
2014-01-23 12:00:00,119.07,119.1,118.95,118.96,22700.0,98.0324,98.0571,97.9336,97.9419,22700.0
2014-01-23 12:10:00,118.96,119.14,118.9,119.14,14100.0,97.9419,98.0901,97.8925,98.0901,14100.0
2014-01-23 12:20:00,119.14,119.26,118.91,118.91,27900.0,98.0901,98.1889,97.9007,97.9007,27900.0
2014-01-23 12:30:00,118.9,118.99,118.7,118.92,26400.0,97.8925,97.9666,97.7278,97.9089,26400.0
2014-01-23 12:40:00,118.92,119.0,118.86,118.87,14500.0,97.9089,97.9748,97.8595,97.8678,14500.0
2014-01-23 12:50:00,118.9,118.95,118.65,118.72,21300.0,97.8925,97.9336,97.6866,97.7443,21300.0
2014-01-23 13:00:00,118.71,118.9,118.67,118.89,31500.0,97.736,97.8925,97.7031,97.8842,31500.0
2014-01-23 13:10:00,118.89,119.0,118.71,118.95,31100.0,97.8842,97.9748,97.736,97.9336,31100.0
2014-01-23 13:20:00,118.92,119.06,118.91,118.95,23000.0,97.9089,98.0242,97.9007,97.9336,23000.0
2014-01-23 13:30:00,118.93,118.96,118.81,118.83,22600.0,97.9172,97.9419,97.8184,97.8348,22600.0
2014-01-23 13:40:00,118.79,118.87,118.52,118.53,27400.0,97.8019,97.8678,97.5796,97.5878,27400.0
2014-01-23 13:50:00,118.52,118.75,118.51,118.63,26800.0,97.5796,97.769,97.5714,97.6702,26800.0
2014-01-23 14:00:00,118.62,119.0,118.62,118.91,24800.0,97.6619,97.9748,97.6619,97.9007,24800.0
2014-01-23 14:10:00,118.96,119.03,118.78,118.96,28800.0,97.9419,97.9995,97.7937,97.9419,28800.0
2014-01-23 14:20:00,118.96,119.04,118.94,119.04,36900.0,97.9419,98.0077,97.9254,98.0077,36900.0
2014-01-23 14:30:00,119.06,119.06,118.88,118.88,47600.0,98.0242,98.0242,97.876,97.876,47600.0
2014-01-23 14:40:00,118.86,118.87,118.65,118.69,52200.0,97.8595,97.8678,97.6866,97.7196,52200.0
2014-01-23 14:50:00,118.69,118.76,118.66,118.73,44400.0,97.7196,97.7772,97.6949,97.7525,44400.0
2014-01-23 15:00:00,118.75,118.75,118.61,118.64,31100.0,97.769,97.769,97.6537,97.6784,31100.0
2014-01-23 15:10:00,118.61,118.7,118.56,118.59,37000.0,97.6537,97.7278,97.6125,97.6372,37000.0
2014-01-23 15:20:00,118.59,118.64,118.53,118.64,67600.0,97.6372,97.6784,97.5878,97.6784,67600.0
2014-01-23 15:30:00,118.64,118.74,118.53,118.67,79100.0,97.6784,97.7607,97.5878,97.7031,79100.0
2014-01-23 15:40:00,118.67,118.83,118.61,118.7,93000.0,97.7031,97.8348,97.6537,97.7278,93000.0
2014-01-23 15:50:00,118.68,118.94,118.64,118.79,169900.0,97.7113,97.9254,97.6784,97.8019,169900.0
2014-01-24 09:30:00,118.41,118.57,117.63,117.63,76400.0,97.489,97.6208,96.8468,96.8468,76400.0
2014-01-24 09:40:00,117.62,118.01,117.44,117.91,38100.0,96.8386,97.1597,96.6904,97.0774,38100.0
2014-01-24 09:50:00,117.88,118.03,117.76,117.76,24800.0,97.0527,97.1762,96.9539,96.9539,24800.0
2014-01-24 10:00:00,117.73,118.05,117.66,117.96,30200.0,96.9292,97.1926,96.8715,97.1185,30200.0
2014-01-24 10:10:00,117.92,117.95,117.26,117.33,31600.0,97.0856,97.1103,96.5422,96.5999,31600.0
2014-01-24 10:20:00,117.29,117.62,117.28,117.51,66800.0,96.5669,96.8386,96.5587,96.748,66800.0
2014-01-24 10:30:00,117.5,117.5,117.03,117.06,80000.0,96.7398,96.7398,96.3529,96.3776,80000.0
2014-01-24 10:40:00,117.07,117.15,116.74,116.93,36200.0,96.3858,96.4517,96.1141,96.2705,36200.0
2014-01-24 10:50:00,116.93,117.04,116.8,116.84,38700.0,96.2705,96.3611,96.1635,96.1964,38700.0
2014-01-24 11:00:00,116.83,116.97,116.51,116.53,14500.0,96.1882,96.3035,95.9247,95.9412,14500.0
2014-01-24 11:10:00,116.5,116.62,116.4,116.42,26700.0,95.9165,96.0153,95.8342,95.8506,26700.0
2014-01-24 11:20:00,116.44,116.44,116.09,116.13,15300.0,95.8671,95.8671,95.5789,95.6119,15300.0
2014-01-24 11:30:00,116.14,116.38,116.03,116.27,15000.0,95.6201,95.8177,95.5295,95.7271,15000.0
2014-01-24 11:40:00,116.33,116.37,116.08,116.22,10700.0,95.7765,95.8095,95.5707,95.686,10700.0
2014-01-24 11:50:00,116.26,116.62,116.19,116.6,18700.0,95.7189,96.0153,95.6613,95.9988,18700.0
2014-01-24 12:00:00,116.61,116.72,116.22,116.38,14500.0,96.0071,96.0976,95.686,95.8177,14500.0
2014-01-24 12:10:00,116.33,116.37,116.17,116.17,51200.0,95.7765,95.8095,95.6448,95.6448,51200.0
2014-01-24 12:20:00,116.18,116.33,116.12,116.19,15500.0,95.653,95.7765,95.6036,95.6613,15500.0
2014-01-24 12:30:00,116.2,116.25,116.0,116.11,20700.0,95.6695,95.7107,95.5048,95.5954,20700.0
2014-01-24 12:40:00,116.1,116.13,115.98,116.02,15000.0,95.5872,95.6119,95.4884,95.5213,15000.0
2014-01-24 12:50:00,115.99,116.04,115.91,115.99,24100.0,95.4966,95.5378,95.4307,95.4966,24100.0
2014-01-24 13:00:00,115.99,116.02,115.81,115.95,16800.0,95.4966,95.5213,95.3484,95.4637,16800.0
2014-01-24 13:10:00,115.98,116.1,115.89,115.89,15600.0,95.4884,95.5872,95.4143,95.4143,15600.0
2014-01-24 13:20:00,115.92,115.92,115.63,115.64,34600.0,95.439,95.439,95.2002,95.2084,34600.0
2014-01-24 13:30:00,115.67,115.86,115.64,115.79,33500.0,95.2331,95.3896,95.2084,95.3319,33500.0
2014-01-24 13:40:00,115.79,115.84,115.67,115.84,15300.0,95.3319,95.3731,95.2331,95.3731,15300.0
2014-01-24 13:50:00,115.86,116.05,115.74,115.75,28600.0,95.3896,95.546,95.2908,95.299,28600.0
2014-01-24 14:00:00,115.75,115.75,115.44,115.52,25100.0,95.299,95.299,95.0438,95.1096,25100.0
2014-01-24 14:10:00,115.52,115.56,115.27,115.36,16500.0,95.1096,95.1426,94.9038,94.9779,16500.0
2014-01-24 14:20:00,115.34,115.43,115.25,115.28,21300.0,94.9614,95.0355,94.8873,94.912,21300.0
2014-01-24 14:30:00,115.25,115.35,115.17,115.26,17100.0,94.8873,94.9697,94.8215,94.8956,17100.0
2014-01-24 14:40:00,115.25,115.33,115.07,115.25,28100.0,94.8873,94.9532,94.7392,94.8873,28100.0
2014-01-24 14:50:00,115.28,115.36,115.25,115.28,24000.0,94.912,94.9779,94.8873,94.912,24000.0
2014-01-24 15:00:00,115.25,115.27,115.07,115.25,40800.0,94.8873,94.9038,94.7392,94.8873,40800.0
2014-01-24 15:10:00,115.22,115.26,114.85,114.94,31800.0,94.8627,94.8956,94.558,94.6321,31800.0
2014-01-24 15:20:00,114.92,114.93,114.7,114.93,26400.0,94.6157,94.6239,94.4345,94.6239,26400.0
2014-01-24 15:30:00,114.92,115.16,114.88,115.04,111000.0,94.6157,94.8133,94.5827,94.7145,111000.0
2014-01-24 15:40:00,115.05,115.11,114.78,114.8,77500.0,94.7227,94.7721,94.5004,94.5169,77500.0
2014-01-24 15:50:00,114.78,115.07,114.64,114.64,138700.0,94.5004,94.7392,94.3851,94.3851,138700.0
2014-01-27 09:30:00,115.54,115.81,115.04,115.69,47200.0,95.1261,95.3484,94.7145,95.2496,47200.0
2014-01-27 09:40:00,115.76,115.98,115.39,115.39,19500.0,95.3072,95.4884,95.0026,95.0026,19500.0
2014-01-27 09:50:00,115.29,115.65,115.04,115.53,33000.0,94.9203,95.2167,94.7145,95.1179,33000.0
2014-01-27 10:00:00,115.51,115.69,115.27,115.6,29300.0,95.1014,95.2496,94.9038,95.1755,29300.0
2014-01-27 10:10:00,115.63,115.63,114.94,114.98,28100.0,95.2002,95.2002,94.6321,94.6651,28100.0
2014-01-27 10:20:00,115.05,115.09,114.52,114.55,15500.0,94.7227,94.7556,94.2863,94.311,15500.0
2014-01-27 10:30:00,114.59,114.9,114.33,114.38,67800.0,94.344,94.5992,94.1299,94.1711,67800.0
2014-01-27 10:40:00,114.33,114.85,114.33,114.85,23200.0,94.1299,94.558,94.1299,94.558,23200.0
2014-01-27 10:50:00,114.82,114.92,114.56,114.56,21400.0,94.5333,94.6157,94.3193,94.3193,21400.0
2014-01-27 11:00:00,114.59,114.76,114.45,114.56,18500.0,94.344,94.4839,94.2287,94.3193,18500.0
2014-01-27 11:10:00,114.54,114.8,114.38,114.65,44200.0,94.3028,94.5169,94.1711,94.3934,44200.0
2014-01-27 11:20:00,114.61,114.67,114.38,114.42,15000.0,94.3604,94.4098,94.1711,94.204,15000.0
2014-01-27 11:30:00,114.37,114.37,113.83,114.02,19300.0,94.1628,94.1628,93.7182,93.8747,19300.0
2014-01-27 11:40:00,114.01,114.31,114.01,114.09,14200.0,93.8664,94.1134,93.8664,93.9323,14200.0
2014-01-27 11:50:00,114.09,114.09,113.45,113.53,13200.0,93.9323,93.9323,93.4054,93.4712,13200.0
2014-01-27 12:00:00,113.53,113.68,113.41,113.54,14800.0,93.4712,93.5947,93.3724,93.4795,14800.0
2014-01-27 12:10:00,113.54,113.6,113.37,113.37,15800.0,93.4795,93.5289,93.3395,93.3395,15800.0
2014-01-27 12:20:00,113.34,113.44,113.1,113.37,22300.0,93.3148,93.3971,93.1172,93.3395,22300.0
2014-01-27 12:30:00,113.36,113.39,113.22,113.29,24100.0,93.3313,93.356,93.216,93.2736,24100.0
2014-01-27 12:40:00,113.34,113.47,113.16,113.31,54900.0,93.3148,93.4218,93.1666,93.2901,54900.0
2014-01-27 12:50:00,113.34,113.37,113.1,113.12,36800.0,93.3148,93.3395,93.1172,93.1337,36800.0
2014-01-27 13:00:00,113.13,113.46,112.98,113.46,42300.0,93.1419,93.4136,93.0184,93.4136,42300.0
2014-01-27 13:10:00,113.46,113.79,113.44,113.73,10200.0,93.4136,93.6853,93.3971,93.6359,10200.0
2014-01-27 13:20:00,113.75,113.79,113.54,113.68,21100.0,93.6524,93.6853,93.4795,93.5947,21100.0
2014-01-27 13:30:00,113.7,113.91,113.58,113.83,16600.0,93.6112,93.7841,93.5124,93.7182,16600.0
2014-01-27 13:40:00,113.82,114.31,113.8,114.28,17600.0,93.71,94.1134,93.6935,94.0887,17600.0
2014-01-27 13:50:00,114.28,114.28,114.03,114.04,20800.0,94.0887,94.0887,93.8829,93.8911,20800.0
2014-01-27 14:00:00,114.07,114.42,114.07,114.34,55100.0,93.9158,94.204,93.9158,94.1381,55100.0
2014-01-27 14:10:00,114.34,114.48,114.23,114.27,84200.0,94.1381,94.2534,94.0476,94.0805,84200.0
2014-01-27 14:20:00,114.27,114.39,114.1,114.39,56600.0,94.0805,94.1793,93.9405,94.1793,56600.0
2014-01-27 14:30:00,114.33,114.64,114.3,114.64,36900.0,94.1299,94.3851,94.1052,94.3851,36900.0
2014-01-27 14:40:00,114.65,114.94,114.58,114.94,69600.0,94.3934,94.6321,94.3357,94.6321,69600.0
2014-01-27 14:50:00,114.94,115.13,114.86,114.99,67400.0,94.6321,94.7886,94.5663,94.6733,67400.0
2014-01-27 15:00:00,114.99,115.18,114.9,115.12,42700.0,94.6733,94.8297,94.5992,94.7803,42700.0
2014-01-27 15:10:00,115.12,115.36,115.06,115.18,56900.0,94.7803,94.9779,94.7309,94.8297,56900.0
2014-01-27 15:20:00,115.17,115.18,114.97,115.0,65700.0,94.8215,94.8297,94.6568,94.6815,65700.0
2014-01-27 15:30:00,115.01,115.1,114.85,114.94,94400.0,94.6898,94.7639,94.558,94.6321,94400.0
2014-01-27 15:40:00,114.9,114.95,114.65,114.68,113200.0,94.5992,94.6404,94.3934,94.4181,113200.0
2014-01-27 15:50:00,114.68,114.84,114.36,114.39,120700.0,94.4181,94.5498,94.1546,94.1793,120700.0
2014-01-28 09:30:00,114.82,115.48,114.62,115.07,81400.0,94.5333,95.0767,94.3687,94.7392,81400.0
2014-01-28 09:40:00,115.24,115.5,115.0,115.2,65100.0,94.8791,95.0932,94.6815,94.8462,65100.0
2014-01-28 09:50:00,115.2,115.73,115.01,115.62,25700.0,94.8462,95.2825,94.6898,95.192,25700.0
2014-01-28 10:00:00,115.67,115.91,115.62,115.91,52700.0,95.2331,95.4307,95.192,95.4307,52700.0
2014-01-28 10:10:00,115.81,116.26,115.81,116.26,100500.0,95.3484,95.7189,95.3484,95.7189,100500.0
2014-01-28 10:20:00,116.2,116.4,115.9,116.24,80400.0,95.6695,95.8342,95.4225,95.7024,80400.0
2014-01-28 10:30:00,116.26,116.33,116.05,116.25,114800.0,95.7189,95.7765,95.546,95.7107,114800.0
2014-01-28 10:40:00,116.25,116.37,116.07,116.3,85900.0,95.7107,95.8095,95.5625,95.7518,85900.0
2014-01-28 10:50:00,116.28,116.32,116.11,116.2,64700.0,95.7354,95.7683,95.5954,95.6695,64700.0
2014-01-28 11:00:00,116.2,116.38,116.06,116.17,107800.0,95.6695,95.8177,95.5542,95.6448,107800.0
2014-01-28 11:10:00,116.16,116.22,115.85,115.87,35000.0,95.6366,95.686,95.3813,95.3978,35000.0
2014-01-28 11:20:00,115.89,115.9,115.54,115.71,31100.0,95.4143,95.4225,95.1261,95.2661,31100.0
2014-01-28 11:30:00,115.73,115.85,115.35,115.47,51700.0,95.2825,95.3813,94.9697,95.0685,51700.0
2014-01-28 11:40:00,115.47,115.59,115.34,115.44,29100.0,95.0685,95.1673,94.9614,95.0438,29100.0
2014-01-28 11:50:00,115.44,115.71,115.44,115.67,9000.0,95.0438,95.2661,95.0438,95.2331,9000.0
2014-01-28 12:00:00,115.73,115.89,115.61,115.74,49200.0,95.2825,95.4143,95.1837,95.2908,49200.0
2014-01-28 12:10:00,115.78,115.84,115.45,115.49,39100.0,95.3237,95.3731,95.052,95.0849,39100.0
2014-01-28 12:20:00,115.49,115.67,115.37,115.44,67700.0,95.0849,95.2331,94.9861,95.0438,67700.0
2014-01-28 12:30:00,115.45,115.7,115.38,115.65,115300.0,95.052,95.2578,94.9944,95.2167,115300.0
2014-01-28 12:40:00,115.65,115.73,115.39,115.39,23700.0,95.2167,95.2825,95.0026,95.0026,23700.0
2014-01-28 12:50:00,115.43,115.54,115.22,115.35,49000.0,95.0355,95.1261,94.8627,94.9697,49000.0
2014-01-28 13:00:00,115.38,115.4,115.22,115.24,20900.0,94.9944,95.0108,94.8627,94.8791,20900.0
2014-01-28 13:10:00,115.27,115.49,115.27,115.41,17200.0,94.9038,95.0849,94.9038,95.0191,17200.0
2014-01-28 13:20:00,115.4,115.48,115.25,115.37,48800.0,95.0108,95.0767,94.8873,94.9861,48800.0
2014-01-28 13:30:00,115.4,115.41,115.24,115.26,73500.0,95.0108,95.0191,94.8791,94.8956,73500.0
2014-01-28 13:40:00,115.28,115.41,115.25,115.3,70000.0,94.912,95.0191,94.8873,94.9285,70000.0
2014-01-28 13:50:00,115.3,115.34,115.2,115.23,160100.0,94.9285,94.9614,94.8462,94.8709,160100.0
2014-01-28 14:00:00,115.21,115.38,115.21,115.3,139200.0,94.8544,94.9944,94.8544,94.9285,139200.0
2014-01-28 14:10:00,115.32,115.34,115.2,115.24,93100.0,94.945,94.9614,94.8462,94.8791,93100.0
2014-01-28 14:20:00,115.24,115.33,115.18,115.21,66000.0,94.8791,94.9532,94.8297,94.8544,66000.0
2014-01-28 14:30:00,115.23,115.31,115.15,115.19,67800.0,94.8709,94.9367,94.805,94.838,67800.0
2014-01-28 14:40:00,115.19,115.29,115.06,115.27,60800.0,94.838,94.9203,94.7309,94.9038,60800.0
2014-01-28 14:50:00,115.28,115.29,115.03,115.21,61700.0,94.912,94.9203,94.7062,94.8544,61700.0
2014-01-28 15:00:00,115.25,115.54,115.12,115.51,39300.0,94.8873,95.1261,94.7803,95.1014,39300.0
2014-01-28 15:10:00,115.52,115.55,115.27,115.28,49100.0,95.1096,95.1343,94.9038,94.912,49100.0
2014-01-28 15:20:00,115.27,115.37,115.27,115.31,28200.0,94.9038,94.9861,94.9038,94.9367,28200.0
2014-01-28 15:30:00,115.3,115.44,115.24,115.33,72900.0,94.9285,95.0438,94.8791,94.9532,72900.0
2014-01-28 15:40:00,115.33,115.37,115.21,115.24,75300.0,94.9532,94.9861,94.8544,94.8791,75300.0
2014-01-28 15:50:00,115.22,115.35,115.15,115.24,110800.0,94.8627,94.9697,94.805,94.8791,110800.0
2014-01-29 09:30:00,114.41,114.97,114.23,114.97,36300.0,94.1958,94.6568,94.0476,94.6568,36300.0
2014-01-29 09:40:00,114.96,115.56,114.83,115.44,35400.0,94.6486,95.1426,94.5416,95.0438,35400.0
2014-01-29 09:50:00,115.37,115.61,115.11,115.29,24000.0,94.9861,95.1837,94.7721,94.9203,24000.0
2014-01-29 10:00:00,115.3,115.97,115.29,115.87,18300.0,94.9285,95.4801,94.9203,95.3978,18300.0
2014-01-29 10:10:00,115.86,115.86,115.2,115.2,18100.0,95.3896,95.3896,94.8462,94.8462,18100.0
2014-01-29 10:20:00,115.21,115.29,114.73,115.0,23400.0,94.8544,94.9203,94.4592,94.6815,23400.0
2014-01-29 10:30:00,115.12,115.35,114.99,115.31,18700.0,94.7803,94.9697,94.6733,94.9367,18700.0
2014-01-29 10:40:00,115.29,115.65,115.26,115.26,22200.0,94.9203,95.2167,94.8956,94.8956,22200.0
2014-01-29 10:50:00,115.29,115.49,114.86,114.9,25500.0,94.9203,95.0849,94.5663,94.5992,25500.0
2014-01-29 11:00:00,114.93,115.23,114.89,115.13,20400.0,94.6239,94.8709,94.591,94.7886,20400.0
2014-01-29 11:10:00,115.18,115.54,115.16,115.29,16400.0,94.8297,95.1261,94.8133,94.9203,16400.0
2014-01-29 11:20:00,115.31,115.93,115.31,115.88,15700.0,94.9367,95.4472,94.9367,95.406,15700.0
2014-01-29 11:30:00,115.89,115.89,115.47,115.47,25900.0,95.4143,95.4143,95.0685,95.0685,25900.0
2014-01-29 11:40:00,115.47,115.7,115.3,115.7,21700.0,95.0685,95.2578,94.9285,95.2578,21700.0
2014-01-29 11:50:00,115.6,115.97,115.57,115.94,24500.0,95.1755,95.4801,95.1508,95.4554,24500.0
2014-01-29 12:00:00,115.94,115.98,115.6,115.67,13300.0,95.4554,95.4884,95.1755,95.2331,13300.0
2014-01-29 12:10:00,115.62,115.72,115.42,115.47,9600.0,95.192,95.2743,95.0273,95.0685,9600.0
2014-01-29 12:20:00,115.47,115.55,115.33,115.33,5100.0,95.0685,95.1343,94.9532,94.9532,5100.0
2014-01-29 12:30:00,115.31,115.37,115.09,115.13,16700.0,94.9367,94.9861,94.7556,94.7886,16700.0
2014-01-29 12:40:00,115.1,115.11,114.94,115.06,11300.0,94.7639,94.7721,94.6321,94.7309,11300.0
2014-01-29 12:50:00,115.05,115.09,114.95,115.01,18800.0,94.7227,94.7556,94.6404,94.6898,18800.0
2014-01-29 13:00:00,115.0,115.08,114.89,115.05,17000.0,94.6815,94.7474,94.591,94.7227,17000.0
2014-01-29 13:10:00,115.06,115.07,114.77,114.85,7600.0,94.7309,94.7392,94.4922,94.558,7600.0
2014-01-29 13:20:00,114.83,114.97,114.82,114.88,5700.0,94.5416,94.6568,94.5333,94.5827,5700.0
2014-01-29 13:30:00,114.88,115.03,114.88,115.0,3100.0,94.5827,94.7062,94.5827,94.6815,3100.0
2014-01-29 13:40:00,114.91,114.98,114.84,114.98,7100.0,94.6074,94.6651,94.5498,94.6651,7100.0
2014-01-29 13:50:00,114.95,115.14,114.94,115.1,5700.0,94.6404,94.7968,94.6321,94.7639,5700.0
2014-01-29 14:00:00,115.05,115.57,114.53,114.87,39300.0,94.7227,95.1508,94.2946,94.5745,39300.0
2014-01-29 14:10:00,114.83,114.83,114.22,114.28,19400.0,94.5416,94.5416,94.0393,94.0887,19400.0
2014-01-29 14:20:00,114.4,115.0,114.19,114.87,15100.0,94.1875,94.6815,94.0146,94.5745,15100.0
2014-01-29 14:30:00,114.93,115.08,114.77,114.92,17500.0,94.6239,94.7474,94.4922,94.6157,17500.0
2014-01-29 14:40:00,114.93,115.12,114.82,114.9,23300.0,94.6239,94.7803,94.5333,94.5992,23300.0
2014-01-29 14:50:00,114.9,115.04,114.45,114.45,17400.0,94.5992,94.7145,94.2287,94.2287,17400.0
2014-01-29 15:00:00,114.45,114.53,114.18,114.33,25900.0,94.2287,94.2946,94.0064,94.1299,25900.0
2014-01-29 15:10:00,114.36,114.42,113.9,113.99,35100.0,94.1546,94.204,93.7759,93.85,35100.0
2014-01-29 15:20:00,114.03,114.4,113.96,114.23,15300.0,93.8829,94.1875,93.8253,94.0476,15300.0
2014-01-29 15:30:00,114.22,114.39,114.11,114.32,29200.0,94.0393,94.1793,93.9488,94.1217,29200.0
2014-01-29 15:40:00,114.28,114.67,114.18,114.47,34900.0,94.0887,94.4098,94.0064,94.2452,34900.0
2014-01-29 15:50:00,114.41,114.5,113.99,114.0,129300.0,94.1958,94.2699,93.85,93.8582,129300.0
2014-01-30 09:30:00,114.58,115.0,114.39,114.44,28500.0,94.3357,94.6815,94.1793,94.2205,28500.0
2014-01-30 09:40:00,114.5,114.84,114.42,114.44,10500.0,94.2699,94.5498,94.204,94.2205,10500.0
2014-01-30 09:50:00,114.54,114.85,114.33,114.66,9100.0,94.3028,94.558,94.1299,94.4016,9100.0
2014-01-30 10:00:00,114.56,114.77,114.42,114.44,25700.0,94.3193,94.4922,94.204,94.2205,25700.0
2014-01-30 10:10:00,114.44,114.52,114.18,114.28,6700.0,94.2205,94.2863,94.0064,94.0887,6700.0
2014-01-30 10:20:00,114.31,114.64,114.29,114.43,32300.0,94.1134,94.3851,94.097,94.2122,32300.0
2014-01-30 10:30:00,114.45,114.67,114.44,114.67,37400.0,94.2287,94.4098,94.2205,94.4098,37400.0
2014-01-30 10:40:00,114.68,114.79,114.5,114.5,12600.0,94.4181,94.5086,94.2699,94.2699,12600.0
2014-01-30 10:50:00,114.5,114.65,114.44,114.5,20900.0,94.2699,94.3934,94.2205,94.2699,20900.0
2014-01-30 11:00:00,114.51,114.56,114.45,114.48,22500.0,94.2781,94.3193,94.2287,94.2534,22500.0
2014-01-30 11:10:00,114.48,114.56,114.35,114.55,18400.0,94.2534,94.3193,94.1464,94.311,18400.0
2014-01-30 11:20:00,114.55,114.74,114.48,114.5,21100.0,94.311,94.4675,94.2534,94.2699,21100.0
2014-01-30 11:30:00,114.5,114.79,114.49,114.76,60000.0,94.2699,94.5086,94.2616,94.4839,60000.0
2014-01-30 11:40:00,114.8,114.95,114.73,114.95,26500.0,94.5169,94.6404,94.4592,94.6404,26500.0
2014-01-30 11:50:00,114.9,115.04,114.89,114.92,22300.0,94.5992,94.7145,94.591,94.6157,22300.0
2014-01-30 12:00:00,114.92,115.04,114.92,115.02,30500.0,94.6157,94.7145,94.6157,94.698,30500.0
2014-01-30 12:10:00,115.0,115.04,114.82,114.86,19200.0,94.6815,94.7145,94.5333,94.5663,19200.0
2014-01-30 12:20:00,114.86,115.03,114.84,114.84,26000.0,94.5663,94.7062,94.5498,94.5498,26000.0
2014-01-30 12:30:00,114.87,114.99,114.83,114.99,13100.0,94.5745,94.6733,94.5416,94.6733,13100.0
2014-01-30 12:40:00,115.0,115.04,114.94,115.0,18200.0,94.6815,94.7145,94.6321,94.6815,18200.0
2014-01-30 12:50:00,115.0,115.04,114.94,114.97,24800.0,94.6815,94.7145,94.6321,94.6568,24800.0
2014-01-30 13:00:00,114.95,115.0,114.9,114.94,7800.0,94.6404,94.6815,94.5992,94.6321,7800.0
2014-01-30 13:10:00,114.93,114.94,114.82,114.9,12400.0,94.6239,94.6321,94.5333,94.5992,12400.0
2014-01-30 13:20:00,114.9,114.92,114.77,114.77,10800.0,94.5992,94.6157,94.4922,94.4922,10800.0
2014-01-30 13:30:00,114.78,114.81,114.72,114.73,210400.0,94.5004,94.5251,94.451,94.4592,210400.0
2014-01-30 13:40:00,114.72,114.78,114.66,114.74,18700.0,94.451,94.5004,94.4016,94.4675,18700.0
2014-01-30 13:50:00,114.73,114.76,114.63,114.69,16400.0,94.4592,94.4839,94.3769,94.4263,16400.0
2014-01-30 14:00:00,114.68,114.68,114.44,114.46,10700.0,94.4181,94.4181,94.2205,94.2369,10700.0
2014-01-30 14:10:00,114.46,114.5,114.4,114.47,7500.0,94.2369,94.2699,94.1875,94.2452,7500.0
2014-01-30 14:20:00,114.5,114.58,114.46,114.49,16300.0,94.2699,94.3357,94.2369,94.2616,16300.0
2014-01-30 14:30:00,114.5,114.51,114.42,114.49,26600.0,94.2699,94.2781,94.204,94.2616,26600.0
2014-01-30 14:40:00,114.5,114.6,114.43,114.43,19200.0,94.2699,94.3522,94.2122,94.2122,19200.0
2014-01-30 14:50:00,114.45,114.57,114.45,114.48,13700.0,94.2287,94.3275,94.2287,94.2534,13700.0
2014-01-30 15:00:00,114.5,114.6,114.48,114.6,112900.0,94.2699,94.3522,94.2534,94.3522,112900.0
2014-01-30 15:10:00,114.6,114.72,114.58,114.6,32700.0,94.3522,94.451,94.3357,94.3522,32700.0
2014-01-30 15:20:00,114.62,114.71,114.59,114.64,21700.0,94.3687,94.4428,94.344,94.3851,21700.0
2014-01-30 15:30:00,114.65,114.69,114.56,114.6,24700.0,94.3934,94.4263,94.3193,94.3522,24700.0
2014-01-30 15:40:00,114.6,114.72,114.41,114.43,45500.0,94.3522,94.451,94.1958,94.2122,45500.0
2014-01-30 15:50:00,114.47,114.59,114.37,114.52,78700.0,94.2452,94.344,94.1628,94.2863,78700.0
2014-01-31 09:30:00,114.26,114.26,111.94,113.48,25100.0,94.0723,94.0723,92.1622,93.4301,25100.0
2014-01-31 09:40:00,113.43,113.97,113.27,113.77,22700.0,93.3889,93.8335,93.2572,93.6688,22700.0
2014-01-31 09:50:00,113.8,114.11,113.53,113.64,21200.0,93.6935,93.9488,93.4712,93.5618,21200.0
2014-01-31 10:00:00,113.54,114.04,113.54,113.83,40900.0,93.4795,93.8911,93.4795,93.7182,40900.0
2014-01-31 10:10:00,113.73,113.91,113.56,113.75,20100.0,93.6359,93.7841,93.4959,93.6524,20100.0
2014-01-31 10:20:00,113.77,113.77,113.35,113.35,10500.0,93.6688,93.6688,93.323,93.323,10500.0
2014-01-31 10:30:00,113.42,113.64,113.4,113.45,14900.0,93.3807,93.5618,93.3642,93.4054,14900.0
2014-01-31 10:40:00,113.52,113.64,113.15,113.6,27400.0,93.463,93.5618,93.1584,93.5289,27400.0
2014-01-31 10:50:00,113.58,113.68,113.36,113.43,25900.0,93.5124,93.5947,93.3313,93.3889,25900.0
2014-01-31 11:00:00,113.34,114.02,113.33,113.99,27500.0,93.3148,93.8747,93.3066,93.85,27500.0
2014-01-31 11:10:00,113.98,114.0,113.64,113.64,43900.0,93.8417,93.8582,93.5618,93.5618,43900.0
2014-01-31 11:20:00,113.66,113.91,113.62,113.9,33800.0,93.5783,93.7841,93.5453,93.7759,33800.0
2014-01-31 11:30:00,114.0,114.11,113.64,113.76,21400.0,93.8582,93.9488,93.5618,93.6606,21400.0
2014-01-31 11:40:00,113.82,113.91,113.75,113.78,11100.0,93.71,93.7841,93.6524,93.6771,11100.0
2014-01-31 11:50:00,113.8,113.96,113.7,113.94,30900.0,93.6935,93.8253,93.6112,93.8088,30900.0
2014-01-31 12:00:00,113.96,114.0,113.78,113.89,34600.0,93.8253,93.8582,93.6771,93.7676,34600.0
2014-01-31 12:10:00,113.9,113.94,113.74,113.74,13700.0,93.7759,93.8088,93.6441,93.6441,13700.0
2014-01-31 12:20:00,113.7,113.72,113.58,113.66,11200.0,93.6112,93.6277,93.5124,93.5783,11200.0
2014-01-31 12:30:00,113.72,113.72,113.39,113.59,10100.0,93.6277,93.6277,93.356,93.5206,10100.0
2014-01-31 12:40:00,113.57,113.87,113.46,113.8,8500.0,93.5042,93.7512,93.4136,93.6935,8500.0
2014-01-31 12:50:00,113.77,113.77,113.59,113.68,16700.0,93.6688,93.6688,93.5206,93.5947,16700.0
2014-01-31 13:00:00,113.71,113.75,113.6,113.7,20600.0,93.6194,93.6524,93.5289,93.6112,20600.0
2014-01-31 13:10:00,113.68,113.8,113.61,113.66,23800.0,93.5947,93.6935,93.5371,93.5783,23800.0
2014-01-31 13:20:00,113.65,113.65,113.55,113.61,14200.0,93.57,93.57,93.4877,93.5371,14200.0
2014-01-31 13:30:00,113.65,113.65,113.56,113.65,25400.0,93.57,93.57,93.4959,93.57,25400.0
2014-01-31 13:40:00,113.65,113.88,113.59,113.86,25800.0,93.57,93.7594,93.5206,93.7429,25800.0
2014-01-31 13:50:00,113.86,114.12,113.86,114.08,25600.0,93.7429,93.957,93.7429,93.9241,25600.0
2014-01-31 14:00:00,114.12,114.25,114.08,114.13,31700.0,93.957,94.064,93.9241,93.9652,31700.0
2014-01-31 14:10:00,114.11,114.13,114.0,114.13,6700.0,93.9488,93.9652,93.8582,93.9652,6700.0
2014-01-31 14:20:00,114.1,114.15,114.05,114.13,13100.0,93.9405,93.9817,93.8994,93.9652,13100.0
2014-01-31 14:30:00,114.12,114.17,114.05,114.12,11000.0,93.957,93.9982,93.8994,93.957,11000.0
2014-01-31 14:40:00,114.12,114.19,114.06,114.07,31000.0,93.957,94.0146,93.9076,93.9158,31000.0
2014-01-31 14:50:00,114.08,114.11,113.84,113.87,13800.0,93.9241,93.9488,93.7265,93.7512,13800.0
2014-01-31 15:00:00,113.85,113.94,113.66,113.67,11500.0,93.7347,93.8088,93.5783,93.5865,11500.0
2014-01-31 15:10:00,113.67,113.78,113.55,113.6,17200.0,93.5865,93.6771,93.4877,93.5289,17200.0
2014-01-31 15:20:00,113.58,113.73,113.55,113.59,14300.0,93.5124,93.6359,93.4877,93.5206,14300.0
2014-01-31 15:30:00,113.56,113.67,113.43,113.5,21700.0,93.4959,93.5865,93.3889,93.4465,21700.0
2014-01-31 15:40:00,113.49,113.59,113.4,113.53,40300.0,93.4383,93.5206,93.3642,93.4712,40300.0
2014-01-31 15:50:00,113.54,113.56,113.26,113.35,76600.0,93.4795,93.4959,93.2489,93.323,76600.0
2014-02-03 09:30:00,113.21,113.71,112.78,113.59,63600.0,93.2078,93.6194,92.8538,93.5206,63600.0
2014-02-03 09:40:00,113.61,113.67,112.69,112.71,27400.0,93.5371,93.5865,92.7797,92.7961,27400.0
2014-02-03 09:50:00,112.75,113.16,112.75,112.91,25100.0,92.8291,93.1666,92.8291,92.9608,25100.0
2014-02-03 10:00:00,112.85,112.85,112.0,112.25,50600.0,92.9114,92.9114,92.2116,92.4174,50600.0
2014-02-03 10:10:00,112.26,112.28,111.33,111.33,43700.0,92.4256,92.4421,91.6599,91.6599,43700.0
2014-02-03 10:20:00,111.28,111.59,111.23,111.49,21100.0,91.6188,91.874,91.5776,91.7917,21100.0
2014-02-03 10:30:00,111.36,111.69,111.3,111.69,14400.0,91.6846,91.9563,91.6352,91.9563,14400.0
2014-02-03 10:40:00,111.66,111.69,111.46,111.52,26600.0,91.9316,91.9563,91.767,91.8164,26600.0
2014-02-03 10:50:00,111.52,111.54,111.16,111.26,28000.0,91.8164,91.8328,91.52,91.6023,28000.0
2014-02-03 11:00:00,111.17,111.23,110.81,110.81,27300.0,91.5282,91.5776,91.2318,91.2318,27300.0
2014-02-03 11:10:00,110.78,110.86,110.4,110.6,28000.0,91.2071,91.273,90.8943,91.0589,28000.0
2014-02-03 11:20:00,110.55,110.72,110.45,110.45,85500.0,91.0178,91.1577,90.9354,90.9354,85500.0
2014-02-03 11:30:00,110.45,110.62,110.4,110.42,51400.0,90.9354,91.0754,90.8943,90.9107,51400.0
2014-02-03 11:40:00,110.45,110.56,110.2,110.26,27200.0,90.9354,91.026,90.7296,90.779,27200.0
2014-02-03 11:50:00,110.28,110.42,110.15,110.2,30500.0,90.7955,90.9107,90.6884,90.7296,30500.0
2014-02-03 12:00:00,110.16,110.31,110.07,110.16,163200.0,90.6967,90.8202,90.6226,90.6967,163200.0
2014-02-03 12:10:00,110.15,110.15,109.87,110.04,198000.0,90.6884,90.6884,90.4579,90.5979,198000.0
2014-02-03 12:20:00,110.05,110.2,109.89,110.01,117600.0,90.6061,90.7296,90.4744,90.5732,117600.0
2014-02-03 12:30:00,110.04,110.36,109.93,110.0,142900.0,90.5979,90.8613,90.5073,90.5649,142900.0
2014-02-03 12:40:00,109.93,110.17,109.87,110.16,24300.0,90.5073,90.7049,90.4579,90.6967,24300.0
2014-02-03 12:50:00,110.07,110.28,109.98,109.98,22300.0,90.6226,90.7955,90.5485,90.5485,22300.0
2014-02-03 13:00:00,110.01,110.07,109.89,110.04,42800.0,90.5732,90.6226,90.4744,90.5979,42800.0
2014-02-03 13:10:00,110.04,110.09,109.91,109.95,111700.0,90.5979,90.639,90.4908,90.5238,111700.0
2014-02-03 13:20:00,109.88,110.01,109.64,109.76,24700.0,90.4661,90.5732,90.2685,90.3673,24700.0
2014-02-03 13:30:00,109.71,109.78,109.67,109.73,29300.0,90.3262,90.3838,90.2932,90.3426,29300.0
2014-02-03 13:40:00,109.69,109.78,109.48,109.6,31700.0,90.3097,90.3838,90.1368,90.2356,31700.0
2014-02-03 13:50:00,109.65,109.72,109.36,109.4,67500.0,90.2768,90.3344,90.038,90.0709,67500.0
2014-02-03 14:00:00,109.4,109.64,109.4,109.5,76400.0,90.0709,90.2685,90.0709,90.1533,76400.0
2014-02-03 14:10:00,109.51,109.58,109.48,109.56,68800.0,90.1615,90.2191,90.1368,90.2027,68800.0
2014-02-03 14:20:00,109.56,109.78,109.49,109.77,103100.0,90.2027,90.3838,90.145,90.3756,103100.0
2014-02-03 14:30:00,109.74,109.9,109.67,109.71,26800.0,90.3509,90.4826,90.2932,90.3262,26800.0
2014-02-03 14:40:00,109.7,109.95,109.69,109.76,17100.0,90.3179,90.5238,90.3097,90.3673,17100.0
2014-02-03 14:50:00,109.77,109.77,109.44,109.44,8800.0,90.3756,90.3756,90.1039,90.1039,8800.0
2014-02-03 15:00:00,109.43,109.83,109.4,109.8,28000.0,90.0956,90.425,90.0709,90.4003,28000.0
2014-02-03 15:10:00,109.78,109.88,109.69,109.75,27200.0,90.3838,90.4661,90.3097,90.3591,27200.0
2014-02-03 15:20:00,109.76,109.77,109.39,109.64,30600.0,90.3673,90.3756,90.0627,90.2685,30600.0
2014-02-03 15:30:00,109.67,109.77,109.6,109.64,32300.0,90.2932,90.3756,90.2356,90.2685,32300.0
2014-02-03 15:40:00,109.66,109.67,109.12,109.21,59100.0,90.285,90.2932,89.8404,89.9145,59100.0
2014-02-03 15:50:00,109.19,109.41,109.13,109.41,121600.0,89.898,90.0792,89.8486,90.0792,121600.0
2014-02-04 09:30:00,109.87,110.0,109.08,109.6,87200.0,90.4579,90.5649,89.8075,90.2356,87200.0
2014-02-04 09:40:00,109.6,109.74,108.66,108.84,28100.0,90.2356,90.3509,89.4617,89.6099,28100.0
2014-02-04 09:50:00,108.88,110.18,108.78,110.18,48800.0,89.6428,90.7131,89.5605,90.7131,48800.0
2014-02-04 10:00:00,110.21,110.91,110.13,110.38,104800.0,90.7378,91.3142,90.672,90.8778,104800.0
2014-02-04 10:10:00,110.36,110.9,110.13,110.89,62600.0,90.8613,91.3059,90.672,91.2977,62600.0
2014-02-04 10:20:00,110.87,111.07,110.78,111.0,71600.0,91.2812,91.4459,91.2071,91.3883,71600.0
2014-02-04 10:30:00,111.02,111.64,111.0,111.6,53800.0,91.4047,91.9152,91.3883,91.8822,53800.0
2014-02-04 10:40:00,111.58,111.68,111.19,111.29,40200.0,91.8658,91.9481,91.5447,91.627,40200.0
2014-02-04 10:50:00,111.29,111.32,110.84,110.99,27500.0,91.627,91.6517,91.2565,91.38,27500.0
2014-02-04 11:00:00,110.88,111.2,110.85,110.93,31300.0,91.2895,91.5529,91.2648,91.3306,31300.0
2014-02-04 11:10:00,110.92,110.92,110.68,110.78,25100.0,91.3224,91.3224,91.1248,91.2071,25100.0
2014-02-04 11:20:00,110.71,110.83,110.6,110.81,15600.0,91.1495,91.2483,91.0589,91.2318,15600.0
2014-02-04 11:30:00,110.81,110.85,110.6,110.75,25100.0,91.2318,91.2648,91.0589,91.1824,25100.0
2014-02-04 11:40:00,110.8,111.2,110.71,111.2,18300.0,91.2236,91.5529,91.1495,91.5529,18300.0
2014-02-04 11:50:00,111.18,111.43,111.14,111.43,10800.0,91.5364,91.7423,91.5035,91.7423,10800.0
2014-02-04 12:00:00,111.49,111.66,111.17,111.17,24500.0,91.7917,91.9316,91.5282,91.5282,24500.0
2014-02-04 12:10:00,111.22,111.37,111.22,111.27,21600.0,91.5694,91.6929,91.5694,91.6105,21600.0
2014-02-04 12:20:00,111.23,111.28,110.97,110.97,23400.0,91.5776,91.6188,91.3636,91.3636,23400.0
2014-02-04 12:30:00,110.97,111.17,110.96,111.07,25400.0,91.3636,91.5282,91.3553,91.4459,25400.0
2014-02-04 12:40:00,111.09,111.17,111.06,111.06,13000.0,91.4623,91.5282,91.4376,91.4376,13000.0
2014-02-04 12:50:00,111.1,111.13,110.93,111.06,11000.0,91.4706,91.4953,91.3306,91.4376,11000.0
2014-02-04 13:00:00,111.09,111.32,111.06,111.12,29500.0,91.4623,91.6517,91.4376,91.487,29500.0
2014-02-04 13:10:00,111.08,111.09,110.73,110.97,16400.0,91.4541,91.4623,91.166,91.3636,16400.0
2014-02-04 13:20:00,110.99,110.99,110.82,110.82,13200.0,91.38,91.38,91.2401,91.2401,13200.0
2014-02-04 13:30:00,110.84,110.89,110.6,110.71,30600.0,91.2565,91.2977,91.0589,91.1495,30600.0
2014-02-04 13:40:00,110.67,110.75,110.63,110.64,20900.0,91.1166,91.1824,91.0836,91.0919,20900.0
2014-02-04 13:50:00,110.65,110.7,110.26,110.33,26900.0,91.1001,91.1413,90.779,90.8366,26900.0
2014-02-04 14:00:00,110.34,110.38,110.26,110.31,23800.0,90.8449,90.8778,90.779,90.8202,23800.0
2014-02-04 14:10:00,110.28,110.34,110.17,110.19,36200.0,90.7955,90.8449,90.7049,90.7214,36200.0
2014-02-04 14:20:00,110.23,110.4,110.15,110.31,38600.0,90.7543,90.8943,90.6884,90.8202,38600.0
2014-02-04 14:30:00,110.28,110.32,110.2,110.32,34000.0,90.7955,90.8284,90.7296,90.8284,34000.0
2014-02-04 14:40:00,110.33,110.55,110.33,110.52,37700.0,90.8366,91.0178,90.8366,90.9931,37700.0
2014-02-04 14:50:00,110.52,110.57,110.45,110.52,25600.0,90.9931,91.0342,90.9354,90.9931,25600.0
2014-02-04 15:00:00,110.52,111.03,110.52,111.02,46500.0,90.9931,91.4129,90.9931,91.4047,46500.0
2014-02-04 15:10:00,111.03,111.03,110.9,110.93,45300.0,91.4129,91.4129,91.3059,91.3306,45300.0
2014-02-04 15:20:00,110.94,111.02,110.47,110.48,53700.0,91.3389,91.4047,90.9519,90.9601,53700.0
2014-02-04 15:30:00,110.48,110.88,110.38,110.87,63400.0,90.9601,91.2895,90.8778,91.2812,63400.0
2014-02-04 15:40:00,110.88,111.03,110.79,110.79,63700.0,91.2895,91.4129,91.2154,91.2154,63700.0
2014-02-04 15:50:00,110.78,111.01,110.74,110.92,134500.0,91.2071,91.3965,91.1742,91.3224,134500.0
2014-02-05 09:30:00,111.11,112.11,110.74,111.51,90000.0,91.4788,92.3021,91.1742,91.8081,90000.0
2014-02-05 09:40:00,111.35,111.55,110.41,110.72,36900.0,91.6764,91.8411,90.9025,91.1577,36900.0
2014-02-05 09:50:00,110.65,111.26,110.65,111.08,32400.0,91.1001,91.6023,91.1001,91.4541,32400.0
2014-02-05 10:00:00,111.22,111.74,110.98,111.0,22700.0,91.5694,91.9975,91.3718,91.3883,22700.0
2014-02-05 10:10:00,111.02,111.22,110.84,111.01,48200.0,91.4047,91.5694,91.2565,91.3965,48200.0
2014-02-05 10:20:00,111.09,111.09,110.21,110.59,46800.0,91.4623,91.4623,90.7378,91.0507,46800.0
2014-02-05 10:30:00,110.6,111.21,110.46,111.13,12300.0,91.0589,91.5611,90.9437,91.4953,12300.0
2014-02-05 10:40:00,111.11,111.33,111.0,111.18,18700.0,91.4788,91.6599,91.3883,91.5364,18700.0
2014-02-05 10:50:00,111.17,111.33,111.02,111.26,34000.0,91.5282,91.6599,91.4047,91.6023,34000.0
2014-02-05 11:00:00,111.24,111.26,111.0,111.13,24200.0,91.5858,91.6023,91.3883,91.4953,24200.0
2014-02-05 11:10:00,111.17,111.63,111.16,111.5,19900.0,91.5282,91.9069,91.52,91.7999,19900.0
2014-02-05 11:20:00,111.41,112.02,111.41,112.02,24300.0,91.7258,92.228,91.7258,92.228,24300.0
2014-02-05 11:30:00,112.01,112.05,111.81,111.87,26000.0,92.2198,92.2527,92.0551,92.1045,26000.0
2014-02-05 11:40:00,111.87,112.41,111.87,112.36,43300.0,92.1045,92.5491,92.1045,92.508,43300.0
2014-02-05 11:50:00,112.34,112.69,112.29,112.54,51100.0,92.4915,92.7797,92.4503,92.6562,51100.0
2014-02-05 12:00:00,112.55,112.56,112.25,112.33,14200.0,92.6644,92.6726,92.4174,92.4833,14200.0
2014-02-05 12:10:00,112.36,112.49,112.3,112.49,26900.0,92.508,92.615,92.4586,92.615,26900.0
2014-02-05 12:20:00,112.44,112.61,112.36,112.39,36400.0,92.5738,92.7138,92.508,92.5327,36400.0
2014-02-05 12:30:00,112.37,112.37,112.23,112.27,13600.0,92.5162,92.5162,92.4009,92.4339,13600.0
2014-02-05 12:40:00,112.26,112.34,112.16,112.23,24100.0,92.4256,92.4915,92.3433,92.4009,24100.0
2014-02-05 12:50:00,112.27,112.45,112.2,112.44,14200.0,92.4339,92.5821,92.3762,92.5738,14200.0
2014-02-05 13:00:00,112.49,112.53,112.25,112.5,50000.0,92.615,92.6479,92.4174,92.6232,50000.0
2014-02-05 13:10:00,112.5,112.53,112.34,112.5,22500.0,92.6232,92.6479,92.4915,92.6232,22500.0
2014-02-05 13:20:00,112.47,112.51,112.3,112.36,17900.0,92.5985,92.6315,92.4586,92.508,17900.0
2014-02-05 13:30:00,112.37,112.43,112.23,112.25,39100.0,92.5162,92.5656,92.4009,92.4174,39100.0
2014-02-05 13:40:00,112.28,112.41,112.28,112.35,15700.0,92.4421,92.5491,92.4421,92.4997,15700.0
2014-02-05 13:50:00,112.37,112.45,112.33,112.35,44300.0,92.5162,92.5821,92.4833,92.4997,44300.0
2014-02-05 14:00:00,112.4,112.58,112.34,112.42,20100.0,92.5409,92.6891,92.4915,92.5574,20100.0
2014-02-05 14:10:00,112.4,112.53,112.35,112.41,21600.0,92.5409,92.6479,92.4997,92.5491,21600.0
2014-02-05 14:20:00,112.44,112.6,112.43,112.59,26000.0,92.5738,92.7056,92.5656,92.6973,26000.0
2014-02-05 14:30:00,112.58,112.75,112.55,112.59,46700.0,92.6891,92.8291,92.6644,92.6973,46700.0
2014-02-05 14:40:00,112.63,112.71,112.58,112.64,40800.0,92.7303,92.7961,92.6891,92.7385,40800.0
2014-02-05 14:50:00,112.63,112.71,112.5,112.59,54000.0,92.7303,92.7961,92.6232,92.6973,54000.0
2014-02-05 15:00:00,112.58,112.59,112.31,112.41,38900.0,92.6891,92.6973,92.4668,92.5491,38900.0
2014-02-05 15:10:00,112.43,112.47,112.29,112.38,29900.0,92.5656,92.5985,92.4503,92.5244,29900.0
2014-02-05 15:20:00,112.38,112.61,112.33,112.61,24200.0,92.5244,92.7138,92.4833,92.7138,24200.0
2014-02-05 15:30:00,112.58,112.58,112.45,112.55,66400.0,92.6891,92.6891,92.5821,92.6644,66400.0
2014-02-05 15:40:00,112.56,112.88,112.5,112.87,66200.0,92.6726,92.9361,92.6232,92.9279,66200.0
2014-02-05 15:50:00,112.88,112.88,112.59,112.64,159000.0,92.9361,92.9361,92.6973,92.7385,159000.0
2014-02-06 09:30:00,111.93,112.89,111.93,112.65,34600.0,92.541,93.3347,92.541,93.1363,34600.0
2014-02-06 09:40:00,112.58,113.03,112.57,112.92,24000.0,93.0784,93.4505,93.0701,93.3595,24000.0
2014-02-06 09:50:00,112.91,113.45,112.91,113.32,32500.0,93.3512,93.7977,93.3512,93.6902,32500.0
2014-02-06 10:00:00,113.31,113.68,113.25,113.61,34200.0,93.682,93.9879,93.6323,93.93,34200.0
2014-02-06 10:10:00,113.59,113.61,113.23,113.23,34600.0,93.9134,93.93,93.6158,93.6158,34600.0
2014-02-06 10:20:00,113.24,113.37,113.17,113.24,24200.0,93.6241,93.7316,93.5662,93.6241,24200.0
2014-02-06 10:30:00,113.24,113.47,113.18,113.47,24200.0,93.6241,93.8142,93.5745,93.8142,24200.0
2014-02-06 10:40:00,113.48,113.81,113.35,113.71,25500.0,93.8225,94.0953,93.715,94.0127,25500.0
2014-02-06 10:50:00,113.74,113.84,113.63,113.75,30400.0,94.0375,94.1201,93.9465,94.0457,30400.0
2014-02-06 11:00:00,113.7,113.76,113.44,113.71,52000.0,94.0044,94.054,93.7894,94.0127,52000.0
2014-02-06 11:10:00,113.72,113.82,113.6,113.71,20100.0,94.0209,94.1036,93.9217,94.0127,20100.0
2014-02-06 11:20:00,113.71,113.73,113.45,113.49,22800.0,94.0127,94.0292,93.7977,93.8308,22800.0
2014-02-06 11:30:00,113.49,113.7,113.47,113.51,43300.0,93.8308,94.0044,93.8142,93.8473,43300.0
2014-02-06 11:40:00,113.52,113.69,113.52,113.69,18200.0,93.8556,93.9961,93.8556,93.9961,18200.0
2014-02-06 11:50:00,113.65,113.8,113.49,113.61,59000.0,93.9631,94.0871,93.8308,93.93,59000.0
2014-02-06 12:00:00,113.57,113.65,113.48,113.57,27700.0,93.8969,93.9631,93.8225,93.8969,27700.0
2014-02-06 12:10:00,113.55,113.61,113.5,113.57,15900.0,93.8804,93.93,93.839,93.8969,15900.0
2014-02-06 12:20:00,113.54,113.56,113.46,113.55,17800.0,93.8721,93.8886,93.806,93.8804,17800.0
2014-02-06 12:30:00,113.54,113.62,113.5,113.57,21900.0,93.8721,93.9383,93.839,93.8969,21900.0
2014-02-06 12:40:00,113.53,113.72,113.51,113.59,13300.0,93.8638,94.0209,93.8473,93.9134,13300.0
2014-02-06 12:50:00,113.56,113.61,113.5,113.56,7800.0,93.8886,93.93,93.839,93.8886,7800.0
2014-02-06 13:00:00,113.5,113.58,113.48,113.58,12900.0,93.839,93.9052,93.8225,93.9052,12900.0
2014-02-06 13:10:00,113.57,113.63,113.48,113.5,31200.0,93.8969,93.9465,93.8225,93.839,31200.0
2014-02-06 13:20:00,113.48,113.58,113.43,113.44,42500.0,93.8225,93.9052,93.7812,93.7894,42500.0
2014-02-06 13:30:00,113.46,113.54,113.4,113.51,16200.0,93.806,93.8721,93.7564,93.8473,16200.0
2014-02-06 13:40:00,113.48,113.67,113.46,113.56,12500.0,93.8225,93.9796,93.806,93.8886,12500.0
2014-02-06 13:50:00,113.53,113.53,113.37,113.39,12800.0,93.8638,93.8638,93.7316,93.7481,12800.0
2014-02-06 14:00:00,113.39,113.6,113.39,113.44,20200.0,93.7481,93.9217,93.7481,93.7894,20200.0
2014-02-06 14:10:00,113.48,113.63,113.48,113.58,16100.0,93.8225,93.9465,93.8225,93.9052,16100.0
2014-02-06 14:20:00,113.58,113.72,113.55,113.72,15400.0,93.9052,94.0209,93.8804,94.0209,15400.0
2014-02-06 14:30:00,113.72,113.93,113.72,113.91,23200.0,94.0209,94.1946,94.0209,94.178,23200.0
2014-02-06 14:40:00,113.92,113.97,113.86,113.97,25800.0,94.1863,94.2276,94.1367,94.2276,25800.0
2014-02-06 14:50:00,113.98,114.03,113.88,113.99,50200.0,94.2359,94.2772,94.1532,94.2442,50200.0
2014-02-06 15:00:00,114.0,114.22,113.87,114.2,41300.0,94.2524,94.4343,94.1449,94.4178,41300.0
2014-02-06 15:10:00,114.21,114.23,114.07,114.16,37000.0,94.426,94.4426,94.3103,94.3847,37000.0
2014-02-06 15:20:00,114.15,114.26,114.01,114.26,93900.0,94.3764,94.4674,94.2607,94.4674,93900.0
2014-02-06 15:30:00,114.27,114.31,114.12,114.17,90800.0,94.4757,94.5087,94.3516,94.393,90800.0
2014-02-06 15:40:00,114.15,114.25,114.08,114.17,116000.0,94.3764,94.4591,94.3186,94.393,116000.0
2014-02-06 15:50:00,114.18,114.37,114.15,114.31,122400.0,94.4012,94.5583,94.3764,94.5087,122400.0
2014-02-07 09:30:00,114.93,116.3,114.74,116.3,84200.0,95.0213,96.154,94.8642,96.154,84200.0
2014-02-07 09:40:00,116.3,116.62,116.05,116.17,46900.0,96.154,96.4186,95.9473,96.0465,46900.0
2014-02-07 09:50:00,116.11,116.39,115.86,116.27,59500.0,95.9969,96.2284,95.7902,96.1292,59500.0
2014-02-07 10:00:00,116.35,116.59,116.3,116.44,96400.0,96.1953,96.3938,96.154,96.2698,96400.0
2014-02-07 10:10:00,116.41,116.43,116.0,116.06,150600.0,96.245,96.2615,95.906,95.9556,150600.0
2014-02-07 10:20:00,116.03,116.19,115.79,116.0,65600.0,95.9308,96.0631,95.7324,95.906,65600.0
2014-02-07 10:30:00,116.0,116.22,115.79,116.22,67800.0,95.906,96.0879,95.7324,96.0879,67800.0
2014-02-07 10:40:00,116.2,116.3,116.07,116.29,75500.0,96.0713,96.154,95.9639,96.1457,75500.0
2014-02-07 10:50:00,116.31,116.72,116.25,116.58,57000.0,96.1623,96.5013,96.1127,96.3855,57000.0
2014-02-07 11:00:00,116.61,116.62,116.17,116.36,72900.0,96.4103,96.4186,96.0465,96.2036,72900.0
2014-02-07 11:10:00,116.34,116.4,116.17,116.17,70500.0,96.1871,96.2367,96.0465,96.0465,70500.0
2014-02-07 11:20:00,116.16,116.24,116.1,116.14,25000.0,96.0383,96.1044,95.9887,96.0217,25000.0
2014-02-07 11:30:00,116.15,116.39,116.15,116.39,43800.0,96.03,96.2284,96.03,96.2284,43800.0
2014-02-07 11:40:00,116.39,116.98,116.36,116.91,35200.0,96.2284,96.7162,96.2036,96.6583,35200.0
2014-02-07 11:50:00,116.91,117.02,116.6,116.99,106800.0,96.6583,96.7493,96.402,96.7245,106800.0
2014-02-07 12:00:00,116.97,117.07,116.92,116.94,70700.0,96.708,96.7906,96.6666,96.6831,70700.0
2014-02-07 12:10:00,116.94,117.05,116.88,117.02,53200.0,96.6831,96.7741,96.6335,96.7493,53200.0
2014-02-07 12:20:00,117.05,117.49,116.99,117.36,51300.0,96.7741,97.1379,96.7245,97.0304,51300.0
2014-02-07 12:30:00,117.37,117.58,117.32,117.54,102400.0,97.0387,97.2123,96.9973,97.1792,102400.0
2014-02-07 12:40:00,117.53,117.59,117.37,117.45,40100.0,97.1709,97.2206,97.0387,97.1048,40100.0
2014-02-07 12:50:00,117.46,117.59,117.42,117.52,58100.0,97.1131,97.2206,97.08,97.1627,58100.0
2014-02-07 13:00:00,117.51,117.51,117.17,117.25,49200.0,97.1544,97.1544,96.8733,96.9394,49200.0
2014-02-07 13:10:00,117.23,117.66,117.22,117.47,62200.0,96.9229,97.2784,96.9146,97.1213,62200.0
2014-02-07 13:20:00,117.49,117.56,117.19,117.2,24500.0,97.1379,97.1957,96.8898,96.8981,24500.0
2014-02-07 13:30:00,117.17,117.72,117.17,117.67,38200.0,96.8733,97.328,96.8733,97.2867,38200.0
2014-02-07 13:40:00,117.66,118.27,117.66,118.08,79000.0,97.2784,97.7828,97.2784,97.6257,79000.0
2014-02-07 13:50:00,118.08,118.31,117.89,118.18,39700.0,97.6257,97.8158,97.4686,97.7083,39700.0
2014-02-07 14:00:00,118.21,118.24,118.06,118.14,55400.0,97.7332,97.758,97.6091,97.6753,55400.0
2014-02-07 14:10:00,118.14,118.26,118.05,118.12,37800.0,97.6753,97.7745,97.6009,97.6587,37800.0
2014-02-07 14:20:00,118.12,118.35,118.1,118.18,36900.0,97.6587,97.8489,97.6422,97.7083,36900.0
2014-02-07 14:30:00,118.17,118.31,117.83,118.12,78100.0,97.7001,97.8158,97.419,97.6587,78100.0
2014-02-07 14:40:00,118.14,118.32,118.05,118.22,60100.0,97.6753,97.8241,97.6009,97.7414,60100.0
2014-02-07 14:50:00,118.22,118.41,118.14,118.35,55800.0,97.7414,97.8985,97.6753,97.8489,55800.0
2014-02-07 15:00:00,118.38,118.5,118.25,118.3,48800.0,97.8737,97.9729,97.7662,97.8076,48800.0
2014-02-07 15:10:00,118.3,118.39,118.25,118.34,39300.0,97.8076,97.882,97.7662,97.8406,39300.0
2014-02-07 15:20:00,118.34,118.78,118.27,118.78,65500.0,97.8406,98.2044,97.7828,98.2044,65500.0
2014-02-07 15:30:00,118.76,119.03,118.62,118.85,91000.0,98.1879,98.4111,98.0721,98.2623,91000.0
2014-02-07 15:40:00,118.85,118.95,118.71,118.87,114300.0,98.2623,98.345,98.1465,98.2788,114300.0
2014-02-07 15:50:00,118.85,118.9,118.52,118.67,234200.0,98.2623,98.3036,97.9895,98.1135,234200.0
2014-02-10 09:30:00,118.29,118.32,117.1,117.66,67000.0,97.7993,97.8241,96.8154,97.2784,67000.0
2014-02-10 09:40:00,117.7,117.82,117.14,117.51,58500.0,97.3115,97.4107,96.8485,97.1544,58500.0
2014-02-10 09:50:00,117.43,117.74,117.19,117.56,39500.0,97.0883,97.3446,96.8898,97.1957,39500.0
2014-02-10 10:00:00,117.51,117.51,116.73,116.98,33200.0,97.1544,97.1544,96.5095,96.7162,33200.0
2014-02-10 10:10:00,116.98,117.26,116.93,117.13,54800.0,96.7162,96.9477,96.6749,96.8402,54800.0
2014-02-10 10:20:00,117.08,117.13,116.82,116.98,20900.0,96.7989,96.8402,96.5839,96.7162,20900.0
2014-02-10 10:30:00,116.97,117.06,116.63,116.64,20400.0,96.708,96.7824,96.4268,96.4351,20400.0
2014-02-10 10:40:00,116.66,116.7,116.16,116.27,24500.0,96.4517,96.4847,96.0383,96.1292,24500.0
2014-02-10 10:50:00,116.22,116.43,116.09,116.09,32700.0,96.0879,96.2615,95.9804,95.9804,32700.0
2014-02-10 11:00:00,116.09,116.19,115.96,116.08,25000.0,95.9804,96.0631,95.8729,95.9721,25000.0
2014-02-10 11:10:00,116.09,116.16,115.94,116.02,55300.0,95.9804,96.0383,95.8564,95.9225,55300.0
2014-02-10 11:20:00,116.05,116.27,115.92,116.24,44200.0,95.9473,96.1292,95.8398,96.1044,44200.0
2014-02-10 11:30:00,116.26,116.38,116.08,116.21,16700.0,96.1209,96.2202,95.9721,96.0796,16700.0
2014-02-10 11:40:00,116.22,116.41,116.12,116.25,16500.0,96.0879,96.245,96.0052,96.1127,16500.0
2014-02-10 11:50:00,116.26,116.41,116.21,116.27,72000.0,96.1209,96.245,96.0796,96.1292,72000.0
2014-02-10 12:00:00,116.32,116.38,116.2,116.25,108400.0,96.1705,96.2202,96.0713,96.1127,108400.0
2014-02-10 12:10:00,116.25,116.28,116.01,116.01,25500.0,96.1127,96.1375,95.9142,95.9142,25500.0
2014-02-10 12:20:00,116.04,116.15,115.96,116.06,20100.0,95.939,96.03,95.8729,95.9556,20100.0
2014-02-10 12:30:00,116.06,116.17,116.04,116.04,9400.0,95.9556,96.0465,95.939,95.939,9400.0
2014-02-10 12:40:00,116.03,116.16,116.01,116.02,9800.0,95.9308,96.0383,95.9142,95.9225,9800.0
2014-02-10 12:50:00,116.02,116.13,115.99,116.12,24100.0,95.9225,96.0135,95.8977,96.0052,24100.0
2014-02-10 13:00:00,116.13,116.2,116.01,116.04,9900.0,96.0135,96.0713,95.9142,95.939,9900.0
2014-02-10 13:10:00,116.04,116.06,115.9,115.99,16700.0,95.939,95.9556,95.8233,95.8977,16700.0
2014-02-10 13:20:00,115.98,116.07,115.93,115.96,17800.0,95.8894,95.9639,95.8481,95.8729,17800.0
2014-02-10 13:30:00,115.97,116.04,115.86,115.93,28600.0,95.8812,95.939,95.7902,95.8481,28600.0
2014-02-10 13:40:00,115.9,116.01,115.79,115.88,35400.0,95.8233,95.9142,95.7324,95.8068,35400.0
2014-02-10 13:50:00,115.91,115.91,115.61,115.66,18300.0,95.8316,95.8316,95.5835,95.6249,18300.0
2014-02-10 14:00:00,115.66,115.84,115.65,115.84,25600.0,95.6249,95.7737,95.6166,95.7737,25600.0
2014-02-10 14:10:00,115.85,116.12,115.85,116.01,55600.0,95.782,96.0052,95.782,95.9142,55600.0
2014-02-10 14:20:00,116.02,116.1,115.84,115.84,26100.0,95.9225,95.9887,95.7737,95.7737,26100.0
2014-02-10 14:30:00,115.85,116.02,115.84,115.96,34900.0,95.782,95.9225,95.7737,95.8729,34900.0
2014-02-10 14:40:00,115.97,115.97,115.63,115.63,33200.0,95.8812,95.8812,95.6001,95.6001,33200.0
2014-02-10 14:50:00,115.62,115.63,115.33,115.44,47300.0,95.5918,95.6001,95.352,95.443,47300.0
2014-02-10 15:00:00,115.48,115.6,115.45,115.54,35700.0,95.4761,95.5753,95.4513,95.5257,35700.0
2014-02-10 15:10:00,115.52,115.58,115.47,115.55,30400.0,95.5091,95.5587,95.4678,95.5339,30400.0
2014-02-10 15:20:00,115.54,115.54,115.43,115.44,27800.0,95.5257,95.5257,95.4347,95.443,27800.0
2014-02-10 15:30:00,115.47,115.64,115.33,115.61,61600.0,95.4678,95.6083,95.352,95.5835,61600.0
2014-02-10 15:40:00,115.61,115.64,115.41,115.45,44700.0,95.5835,95.6083,95.4182,95.4513,44700.0
2014-02-10 15:50:00,115.46,115.59,115.39,115.55,73200.0,95.4595,95.567,95.4016,95.5339,73200.0
2014-02-11 09:30:00,115.91,116.18,115.41,116.06,37900.0,95.8316,96.0548,95.4182,95.9556,37900.0
2014-02-11 09:40:00,116.06,116.64,116.0,116.63,54300.0,95.9556,96.4351,95.906,96.4268,54300.0
2014-02-11 09:50:00,116.63,116.64,115.96,116.0,61900.0,96.4268,96.4351,95.8729,95.906,61900.0
2014-02-11 10:00:00,115.95,116.07,115.36,115.45,30200.0,95.8646,95.9639,95.3768,95.4513,30200.0
2014-02-11 10:10:00,115.4,115.73,115.32,115.63,24900.0,95.4099,95.6827,95.3438,95.6001,24900.0
2014-02-11 10:20:00,115.63,115.74,115.5,115.64,27300.0,95.6001,95.691,95.4926,95.6083,27300.0
2014-02-11 10:30:00,115.64,115.65,115.43,115.46,20800.0,95.6083,95.6166,95.4347,95.4595,20800.0
2014-02-11 10:40:00,115.44,115.51,115.16,115.16,17600.0,95.443,95.5009,95.2115,95.2115,17600.0
2014-02-11 10:50:00,115.23,115.43,115.0,115.18,25300.0,95.2694,95.4347,95.0792,95.228,25300.0
2014-02-11 11:00:00,115.18,115.37,114.98,115.05,23800.0,95.228,95.3851,95.0627,95.1205,23800.0
2014-02-11 11:10:00,115.04,115.57,115.01,115.5,18400.0,95.1123,95.5505,95.0875,95.4926,18400.0
2014-02-11 11:20:00,115.5,115.9,115.47,115.88,47000.0,95.4926,95.8233,95.4678,95.8068,47000.0
2014-02-11 11:30:00,115.95,116.0,115.76,115.96,30200.0,95.8646,95.906,95.7076,95.8729,30200.0
2014-02-11 11:40:00,116.01,116.08,115.9,115.99,39900.0,95.9142,95.9721,95.8233,95.8977,39900.0
2014-02-11 11:50:00,116.0,116.04,115.82,115.96,19600.0,95.906,95.939,95.7572,95.8729,19600.0
2014-02-11 12:00:00,115.96,115.98,115.78,115.78,11100.0,95.8729,95.8894,95.7241,95.7241,11100.0
2014-02-11 12:10:00,115.81,115.96,115.77,115.94,12900.0,95.7489,95.8729,95.7158,95.8564,12900.0
2014-02-11 12:20:00,115.99,116.02,115.81,115.89,20300.0,95.8977,95.9225,95.7489,95.815,20300.0
2014-02-11 12:30:00,115.87,115.98,115.86,115.87,11300.0,95.7985,95.8894,95.7902,95.7985,11300.0
2014-02-11 12:40:00,115.92,115.93,115.77,115.86,23200.0,95.8398,95.8481,95.7158,95.7902,23200.0
2014-02-11 12:50:00,115.85,115.94,115.79,115.87,32000.0,95.782,95.8564,95.7324,95.7985,32000.0
2014-02-11 13:00:00,115.9,116.13,115.84,116.06,20800.0,95.8233,96.0135,95.7737,95.9556,20800.0
2014-02-11 13:10:00,116.08,116.31,116.08,116.31,8300.0,95.9721,96.1623,95.9721,96.1623,8300.0
2014-02-11 13:20:00,116.31,116.35,116.17,116.22,13200.0,96.1623,96.1953,96.0465,96.0879,13200.0
2014-02-11 13:30:00,116.26,116.29,116.22,116.28,10900.0,96.1209,96.1457,96.0879,96.1375,10900.0
2014-02-11 13:40:00,116.31,116.34,116.06,116.14,21300.0,96.1623,96.1871,95.9556,96.0217,21300.0
2014-02-11 13:50:00,116.16,116.21,116.11,116.14,6400.0,96.0383,96.0796,95.9969,96.0217,6400.0
2014-02-11 14:00:00,116.12,116.2,116.06,116.11,53600.0,96.0052,96.0713,95.9556,95.9969,53600.0
2014-02-11 14:10:00,116.1,116.11,115.84,115.84,38900.0,95.9887,95.9969,95.7737,95.7737,38900.0
2014-02-11 14:20:00,115.88,115.98,115.79,115.84,37300.0,95.8068,95.8894,95.7324,95.7737,37300.0
2014-02-11 14:30:00,115.84,115.91,115.81,115.84,25900.0,95.7737,95.8316,95.7489,95.7737,25900.0
2014-02-11 14:40:00,115.86,116.09,115.83,116.09,63200.0,95.7902,95.9804,95.7654,95.9804,63200.0
2014-02-11 14:50:00,116.09,116.36,116.06,116.33,32000.0,95.9804,96.2036,95.9556,96.1788,32000.0
2014-02-11 15:00:00,116.34,116.51,116.32,116.5,19200.0,96.1871,96.3276,96.1705,96.3194,19200.0
2014-02-11 15:10:00,116.51,116.74,116.49,116.7,26700.0,96.3276,96.5178,96.3111,96.4847,26700.0
2014-02-11 15:20:00,116.72,116.72,116.33,116.35,39900.0,96.5013,96.5013,96.1788,96.1953,39900.0
2014-02-11 15:30:00,116.34,116.44,116.3,116.33,39000.0,96.1871,96.2698,96.154,96.1788,39000.0
2014-02-11 15:40:00,116.33,116.5,116.25,116.44,88400.0,96.1788,96.3194,96.1127,96.2698,88400.0
2014-02-11 15:50:00,116.45,116.52,116.3,116.51,170200.0,96.278,96.3359,96.154,96.3276,170200.0
2014-02-12 09:30:00,116.64,117.26,116.32,117.13,28300.0,96.4351,96.9477,96.1705,96.8402,28300.0
2014-02-12 09:40:00,117.12,117.3,116.96,117.09,11500.0,96.832,96.9808,96.6997,96.8072,11500.0
2014-02-12 09:50:00,117.13,117.22,117.04,117.08,13300.0,96.8402,96.9146,96.7658,96.7989,13300.0
2014-02-12 10:00:00,117.11,117.55,117.11,117.34,22800.0,96.8237,97.1875,96.8237,97.0139,22800.0
2014-02-12 10:10:00,117.35,117.66,117.17,117.17,59600.0,97.0221,97.2784,96.8733,96.8733,59600.0
2014-02-12 10:20:00,117.14,117.18,117.01,117.12,25700.0,96.8485,96.8816,96.741,96.832,25700.0
2014-02-12 10:30:00,117.04,117.11,116.95,117.04,22300.0,96.7658,96.8237,96.6914,96.7658,22300.0
2014-02-12 10:40:00,117.02,117.03,116.95,117.01,50800.0,96.7493,96.7576,96.6914,96.741,50800.0
2014-02-12 10:50:00,117.01,117.03,116.98,117.0,37000.0,96.741,96.7576,96.7162,96.7328,37000.0
2014-02-12 11:00:00,117.0,117.08,116.95,117.04,8500.0,96.7328,96.7989,96.6914,96.7658,8500.0
2014-02-12 11:10:00,117.03,117.09,117.0,117.04,4700.0,96.7576,96.8072,96.7328,96.7658,4700.0
2014-02-12 11:20:00,116.95,116.98,116.84,116.94,6800.0,96.6914,96.7162,96.6005,96.6831,6800.0
2014-02-12 11:30:00,116.99,117.03,116.89,117.0,16400.0,96.7245,96.7576,96.6418,96.7328,16400.0
2014-02-12 11:40:00,117.02,117.05,116.86,116.9,10000.0,96.7493,96.7741,96.617,96.6501,10000.0
2014-02-12 11:50:00,116.89,117.08,116.86,116.96,4800.0,96.6418,96.7989,96.617,96.6997,4800.0
2014-02-12 12:00:00,116.96,117.19,116.87,117.19,8600.0,96.6997,96.8898,96.6253,96.8898,8600.0
2014-02-12 12:10:00,117.2,117.26,117.03,117.19,21700.0,96.8981,96.9477,96.7576,96.8898,21700.0
2014-02-12 12:20:00,117.22,117.33,117.17,117.33,8300.0,96.9146,97.0056,96.8733,97.0056,8300.0
2014-02-12 12:30:00,117.36,117.44,117.24,117.26,5000.0,97.0304,97.0965,96.9312,96.9477,5000.0
2014-02-12 12:40:00,117.3,117.43,117.14,117.19,8300.0,96.9808,97.0883,96.8485,96.8898,8300.0
2014-02-12 12:50:00,117.22,117.27,117.09,117.17,8400.0,96.9146,96.956,96.8072,96.8733,8400.0
2014-02-12 13:00:00,117.17,117.17,117.04,117.08,8300.0,96.8733,96.8733,96.7658,96.7989,8300.0
2014-02-12 13:10:00,117.05,117.18,117.02,117.13,6700.0,96.7741,96.8816,96.7493,96.8402,6700.0
2014-02-12 13:20:00,117.16,117.3,117.08,117.28,7100.0,96.865,96.9808,96.7989,96.9643,7100.0
2014-02-12 13:30:00,117.28,117.31,117.19,117.25,22000.0,96.9643,96.9891,96.8898,96.9394,22000.0
2014-02-12 13:40:00,117.26,117.37,117.2,117.36,6100.0,96.9477,97.0387,96.8981,97.0304,6100.0
2014-02-12 13:50:00,117.35,117.36,117.21,117.35,12500.0,97.0221,97.0304,96.9064,97.0221,12500.0
2014-02-12 14:00:00,117.34,117.44,117.32,117.43,10200.0,97.0139,97.0965,96.9973,97.0883,10200.0
2014-02-12 14:10:00,117.42,117.45,117.24,117.27,7500.0,97.08,97.1048,96.9312,96.956,7500.0
2014-02-12 14:20:00,117.29,117.31,117.23,117.24,6700.0,96.9725,96.9891,96.9229,96.9312,6700.0
2014-02-12 14:30:00,117.23,117.23,117.0,117.0,17500.0,96.9229,96.9229,96.7328,96.7328,17500.0
2014-02-12 14:40:00,116.99,117.02,116.83,116.87,12000.0,96.7245,96.7493,96.5922,96.6253,12000.0
2014-02-12 14:50:00,116.86,116.88,116.82,116.86,8700.0,96.617,96.6335,96.5839,96.617,8700.0
2014-02-12 15:00:00,116.87,117.13,116.87,117.11,16700.0,96.6253,96.8402,96.6253,96.8237,16700.0
2014-02-12 15:10:00,117.13,117.2,117.0,117.17,15200.0,96.8402,96.8981,96.7328,96.8733,15200.0
2014-02-12 15:20:00,117.16,117.16,116.97,116.98,9200.0,96.865,96.865,96.708,96.7162,9200.0
2014-02-12 15:30:00,116.98,117.11,116.92,116.92,13700.0,96.7162,96.8237,96.6666,96.6666,13700.0
2014-02-12 15:40:00,116.93,117.2,116.93,117.02,18600.0,96.6749,96.8981,96.6749,96.7493,18600.0
2014-02-12 15:50:00,117.03,117.21,116.89,117.2,39600.0,96.7576,96.9064,96.6418,96.8981,39600.0
2014-02-13 09:30:00,114.97,116.28,114.97,115.54,34700.0,95.0544,96.1375,95.0544,95.5257,34700.0
2014-02-13 09:40:00,115.58,115.88,115.39,115.56,27800.0,95.5587,95.8068,95.4016,95.5422,27800.0
2014-02-13 09:50:00,115.68,116.04,115.64,115.96,35600.0,95.6414,95.939,95.6083,95.8729,35600.0
2014-02-13 10:00:00,116.01,116.52,116.01,116.45,19100.0,95.9142,96.3359,95.9142,96.278,19100.0
2014-02-13 10:10:00,116.43,116.74,116.35,116.73,21600.0,96.2615,96.5178,96.1953,96.5095,21600.0
2014-02-13 10:20:00,116.67,116.84,116.62,116.73,31400.0,96.4599,96.6005,96.4186,96.5095,31400.0
2014-02-13 10:30:00,116.66,116.78,116.57,116.78,5600.0,96.4517,96.5509,96.3772,96.5509,5600.0
2014-02-13 10:40:00,116.8,116.95,116.71,116.87,15400.0,96.5674,96.6914,96.493,96.6253,15400.0
2014-02-13 10:50:00,116.84,117.41,116.79,117.34,22200.0,96.6005,97.0717,96.5591,97.0139,22200.0
2014-02-13 11:00:00,117.29,117.32,117.14,117.29,20000.0,96.9725,96.9973,96.8485,96.9725,20000.0
2014-02-13 11:10:00,117.3,117.67,117.29,117.63,65200.0,96.9808,97.2867,96.9725,97.2536,65200.0
2014-02-13 11:20:00,117.67,117.83,117.64,117.66,12200.0,97.2867,97.419,97.2619,97.2784,12200.0
2014-02-13 11:30:00,117.66,117.73,117.35,117.38,16000.0,97.2784,97.3363,97.0221,97.0469,16000.0
2014-02-13 11:40:00,117.34,117.46,117.29,117.46,3800.0,97.0139,97.1131,96.9725,97.1131,3800.0
2014-02-13 11:50:00,117.47,117.51,117.27,117.3,6400.0,97.1213,97.1544,96.956,96.9808,6400.0
2014-02-13 12:00:00,117.31,117.32,117.2,117.2,5100.0,96.9891,96.9973,96.8981,96.8981,5100.0
2014-02-13 12:10:00,117.19,117.28,117.1,117.1,6500.0,96.8898,96.9643,96.8154,96.8154,6500.0
2014-02-13 12:20:00,117.1,117.14,116.95,117.02,23800.0,96.8154,96.8485,96.6914,96.7493,23800.0
2014-02-13 12:30:00,117.02,117.03,116.92,117.0,11400.0,96.7493,96.7576,96.6666,96.7328,11400.0
2014-02-13 12:40:00,116.98,117.09,116.98,117.09,9200.0,96.7162,96.8072,96.7162,96.8072,9200.0
2014-02-13 12:50:00,117.06,117.12,117.03,117.05,6500.0,96.7824,96.832,96.7576,96.7741,6500.0
2014-02-13 13:00:00,117.01,117.17,116.99,117.13,10500.0,96.741,96.8733,96.7245,96.8402,10500.0
2014-02-13 13:10:00,117.12,117.23,117.08,117.17,6200.0,96.832,96.9229,96.7989,96.8733,6200.0
2014-02-13 13:20:00,117.23,117.41,117.12,117.26,12000.0,96.9229,97.0717,96.832,96.9477,12000.0
2014-02-13 13:30:00,117.28,117.33,117.14,117.28,22600.0,96.9643,97.0056,96.8485,96.9643,22600.0
2014-02-13 13:40:00,117.25,117.32,117.14,117.15,16700.0,96.9394,96.9973,96.8485,96.8568,16700.0
2014-02-13 13:50:00,117.14,117.17,117.02,117.02,16200.0,96.8485,96.8733,96.7493,96.7493,16200.0
2014-02-13 14:00:00,117.06,117.1,116.91,116.94,29900.0,96.7824,96.8154,96.6583,96.6831,29900.0
2014-02-13 14:10:00,116.91,116.95,116.76,116.78,22600.0,96.6583,96.6914,96.5343,96.5509,22600.0
2014-02-13 14:20:00,116.77,116.85,116.75,116.8,24200.0,96.5426,96.6087,96.5261,96.5674,24200.0
2014-02-13 14:30:00,116.78,116.82,116.74,116.78,22500.0,96.5509,96.5839,96.5178,96.5509,22500.0
2014-02-13 14:40:00,116.78,116.89,116.77,116.89,23000.0,96.5509,96.6418,96.5426,96.6418,23000.0
2014-02-13 14:50:00,116.87,116.99,116.84,116.91,25500.0,96.6253,96.7245,96.6005,96.6583,25500.0
2014-02-13 15:00:00,116.9,116.98,116.87,116.97,20100.0,96.6501,96.7162,96.6253,96.708,20100.0
2014-02-13 15:10:00,116.96,117.01,116.91,117.01,24300.0,96.6997,96.741,96.6583,96.741,24300.0
2014-02-13 15:20:00,117.01,117.01,116.69,116.73,40900.0,96.741,96.741,96.4765,96.5095,40900.0
2014-02-13 15:30:00,116.78,116.79,116.62,116.64,40200.0,96.5509,96.5591,96.4186,96.4351,40200.0
2014-02-13 15:40:00,116.64,116.75,116.58,116.66,82900.0,96.4351,96.5261,96.3855,96.4517,82900.0
2014-02-13 15:50:00,116.64,116.79,116.64,116.74,113800.0,96.4351,96.5591,96.4351,96.5178,113800.0
2014-02-14 09:30:00,117.03,117.75,116.81,117.32,31300.0,96.7576,97.3528,96.5757,96.9973,31300.0
2014-02-14 09:40:00,117.26,117.26,116.69,117.0,7100.0,96.9477,96.9477,96.4765,96.7328,7100.0
2014-02-14 09:50:00,117.2,117.73,116.68,116.89,28600.0,96.8981,97.3363,96.4682,96.6418,28600.0
2014-02-14 10:00:00,116.98,116.99,116.45,116.75,14800.0,96.7162,96.7245,96.278,96.5261,14800.0
2014-02-14 10:10:00,116.82,117.43,116.82,117.4,33600.0,96.5839,97.0883,96.5839,97.0635,33600.0
2014-02-14 10:20:00,117.39,117.59,117.39,117.53,11800.0,97.0552,97.2206,97.0552,97.1709,11800.0
2014-02-14 10:30:00,117.54,117.65,117.41,117.46,26500.0,97.1792,97.2702,97.0717,97.1131,26500.0
2014-02-14 10:40:00,117.44,117.49,117.39,117.39,5200.0,97.0965,97.1379,97.0552,97.0552,5200.0
2014-02-14 10:50:00,117.41,117.43,117.18,117.18,23100.0,97.0717,97.0883,96.8816,96.8816,23100.0
2014-02-14 11:00:00,117.21,117.34,117.13,117.22,8300.0,96.9064,97.0139,96.8402,96.9146,8300.0
2014-02-14 11:10:00,117.27,117.41,117.21,117.35,6600.0,96.956,97.0717,96.9064,97.0221,6600.0
2014-02-14 11:20:00,117.37,117.45,117.34,117.4,6600.0,97.0387,97.1048,97.0139,97.0635,6600.0
2014-02-14 11:30:00,117.41,117.76,117.41,117.59,12900.0,97.0717,97.3611,97.0717,97.2206,12900.0
2014-02-14 11:40:00,117.59,117.62,117.43,117.58,11600.0,97.2206,97.2454,97.0883,97.2123,11600.0
2014-02-14 11:50:00,117.61,117.64,117.38,117.5,82300.0,97.2371,97.2619,97.0469,97.1461,82300.0
2014-02-14 12:00:00,117.48,117.74,117.37,117.67,23500.0,97.1296,97.3446,97.0387,97.2867,23500.0
2014-02-14 12:10:00,117.68,117.85,117.68,117.82,10600.0,97.295,97.4355,97.295,97.4107,10600.0
2014-02-14 12:20:00,117.82,117.91,117.78,117.82,7200.0,97.4107,97.4851,97.3776,97.4107,7200.0
2014-02-14 12:30:00,117.84,117.93,117.78,117.79,6700.0,97.4272,97.5017,97.3776,97.3859,6700.0
2014-02-14 12:40:00,117.81,117.99,117.81,117.99,5800.0,97.4024,97.5513,97.4024,97.5513,5800.0
2014-02-14 12:50:00,117.99,118.05,117.84,117.85,30300.0,97.5513,97.6009,97.4272,97.4355,30300.0
2014-02-14 13:00:00,117.89,117.89,117.85,117.86,5800.0,97.4686,97.4686,97.4355,97.4438,5800.0
2014-02-14 13:10:00,117.89,117.9,117.82,117.87,6500.0,97.4686,97.4769,97.4107,97.452,6500.0
2014-02-14 13:20:00,117.87,117.99,117.85,117.99,9800.0,97.452,97.5513,97.4355,97.5513,9800.0
2014-02-14 13:30:00,118.0,118.02,117.92,117.96,7900.0,97.5595,97.5761,97.4934,97.5265,7900.0
2014-02-14 13:40:00,117.95,118.25,117.94,118.21,14700.0,97.5182,97.7662,97.5099,97.7332,14700.0
2014-02-14 13:50:00,118.17,118.26,118.16,118.22,11900.0,97.7001,97.7745,97.6918,97.7414,11900.0
2014-02-14 14:00:00,118.21,118.22,118.12,118.15,13000.0,97.7332,97.7414,97.6587,97.6835,13000.0
2014-02-14 14:10:00,118.21,118.25,118.11,118.15,38100.0,97.7332,97.7662,97.6505,97.6835,38100.0
2014-02-14 14:20:00,118.15,118.15,118.05,118.09,8400.0,97.6835,97.6835,97.6009,97.6339,8400.0
2014-02-14 14:30:00,118.11,118.22,118.09,118.22,12200.0,97.6505,97.7414,97.6339,97.7414,12200.0
2014-02-14 14:40:00,118.22,118.23,118.15,118.17,14900.0,97.7414,97.7497,97.6835,97.7001,14900.0
2014-02-14 14:50:00,118.17,118.26,118.15,118.19,10100.0,97.7001,97.7745,97.6835,97.7166,10100.0
2014-02-14 15:00:00,118.19,118.23,118.11,118.18,10300.0,97.7166,97.7497,97.6505,97.7083,10300.0
2014-02-14 15:10:00,118.19,118.27,118.11,118.11,12900.0,97.7166,97.7828,97.6505,97.6505,12900.0
2014-02-14 15:20:00,118.11,118.12,118.04,118.06,15700.0,97.6505,97.6587,97.5926,97.6091,15700.0
2014-02-14 15:30:00,118.05,118.16,118.05,118.12,17300.0,97.6009,97.6918,97.6009,97.6587,17300.0
2014-02-14 15:40:00,118.11,118.12,117.92,117.96,26700.0,97.6505,97.6587,97.4934,97.5265,26700.0
2014-02-14 15:50:00,117.95,118.01,117.77,117.85,112400.0,97.5182,97.5678,97.3694,97.4355,112400.0
2014-02-18 09:30:00,118.26,118.86,118.26,118.82,29800.0,97.7745,98.2706,97.7745,98.2375,29800.0
2014-02-18 09:40:00,118.79,118.8,117.81,118.2,56600.0,98.2127,98.221,97.4024,97.7249,56600.0
2014-02-18 09:50:00,118.29,118.36,117.85,118.1,16800.0,97.7993,97.8572,97.4355,97.6422,16800.0
2014-02-18 10:00:00,118.08,118.08,117.67,117.9,29000.0,97.6257,97.6257,97.2867,97.4769,29000.0
2014-02-18 10:10:00,117.82,118.05,117.76,117.94,33400.0,97.4107,97.6009,97.3611,97.5099,33400.0
2014-02-18 10:20:00,117.94,118.25,117.88,118.02,26200.0,97.5099,97.7662,97.4603,97.5761,26200.0
2014-02-18 10:30:00,118.11,118.23,117.98,118.08,27300.0,97.6505,97.7497,97.543,97.6257,27300.0
2014-02-18 10:40:00,118.1,118.13,117.98,118.0,20100.0,97.6422,97.667,97.543,97.5595,20100.0
2014-02-18 10:50:00,118.01,118.11,117.97,118.06,11000.0,97.5678,97.6505,97.5347,97.6091,11000.0
2014-02-18 11:00:00,118.08,118.13,117.98,118.11,12300.0,97.6257,97.667,97.543,97.6505,12300.0
2014-02-18 11:10:00,118.11,118.23,118.07,118.23,22700.0,97.6505,97.7497,97.6174,97.7497,22700.0
2014-02-18 11:20:00,118.27,118.28,118.0,118.0,49800.0,97.7828,97.791,97.5595,97.5595,49800.0
2014-02-18 11:30:00,118.01,118.14,117.98,118.05,30200.0,97.5678,97.6753,97.543,97.6009,30200.0
2014-02-18 11:40:00,118.05,118.12,117.98,118.0,9300.0,97.6009,97.6587,97.543,97.5595,9300.0
2014-02-18 11:50:00,118.0,118.04,117.96,118.0,11600.0,97.5595,97.5926,97.5265,97.5595,11600.0
2014-02-18 12:00:00,118.01,118.04,117.89,117.91,20700.0,97.5678,97.5926,97.4686,97.4851,20700.0
2014-02-18 12:10:00,117.89,117.99,117.83,117.83,9800.0,97.4686,97.5513,97.419,97.419,9800.0
2014-02-18 12:20:00,117.88,117.99,117.88,117.95,9700.0,97.4603,97.5513,97.4603,97.5182,9700.0
2014-02-18 12:30:00,117.95,118.04,117.95,118.04,12500.0,97.5182,97.5926,97.5182,97.5926,12500.0
2014-02-18 12:40:00,118.02,118.08,117.94,118.05,12200.0,97.5761,97.6257,97.5099,97.6009,12200.0
2014-02-18 12:50:00,118.03,118.09,117.98,118.06,10700.0,97.5843,97.6339,97.543,97.6091,10700.0
2014-02-18 13:00:00,118.05,118.12,118.05,118.08,7000.0,97.6009,97.6587,97.6009,97.6257,7000.0
2014-02-18 13:10:00,118.05,118.12,117.96,117.96,7000.0,97.6009,97.6587,97.5265,97.5265,7000.0
2014-02-18 13:20:00,117.98,117.98,117.86,117.87,22800.0,97.543,97.543,97.4438,97.452,22800.0
2014-02-18 13:30:00,117.85,117.85,117.66,117.7,10500.0,97.4355,97.4355,97.2784,97.3115,10500.0
2014-02-18 13:40:00,117.69,117.7,117.49,117.54,14300.0,97.3032,97.3115,97.1379,97.1792,14300.0
2014-02-18 13:50:00,117.53,117.6,117.5,117.58,12100.0,97.1709,97.2288,97.1461,97.2123,12100.0
2014-02-18 14:00:00,117.6,117.66,117.53,117.55,11100.0,97.2288,97.2784,97.1709,97.1875,11100.0
2014-02-18 14:10:00,117.56,117.58,117.5,117.54,10300.0,97.1957,97.2123,97.1461,97.1792,10300.0
2014-02-18 14:20:00,117.54,117.57,117.47,117.5,10100.0,97.1792,97.204,97.1213,97.1461,10100.0
2014-02-18 14:30:00,117.5,117.56,117.48,117.52,14800.0,97.1461,97.1957,97.1296,97.1627,14800.0
2014-02-18 14:40:00,117.51,117.64,117.51,117.63,15700.0,97.1544,97.2619,97.1544,97.2536,15700.0
2014-02-18 14:50:00,117.65,117.7,117.63,117.69,15300.0,97.2702,97.3115,97.2536,97.3032,15300.0
2014-02-18 15:00:00,117.7,117.74,117.66,117.74,16200.0,97.3115,97.3446,97.2784,97.3446,16200.0
2014-02-18 15:10:00,117.72,117.82,117.68,117.79,15000.0,97.328,97.4107,97.295,97.3859,15000.0
2014-02-18 15:20:00,117.79,117.85,117.77,117.85,20400.0,97.3859,97.4355,97.3694,97.4355,20400.0
2014-02-18 15:30:00,117.86,117.89,117.76,117.84,24700.0,97.4438,97.4686,97.3611,97.4272,24700.0
2014-02-18 15:40:00,117.84,117.93,117.83,117.93,30800.0,97.4272,97.5017,97.419,97.5017,30800.0
2014-02-18 15:50:00,117.92,117.96,117.8,117.87,56800.0,97.4934,97.5265,97.3942,97.452,56800.0
2014-02-19 09:30:00,117.59,118.41,117.3,118.41,27900.0,97.2206,97.8985,96.9808,97.8985,27900.0
2014-02-19 09:40:00,118.42,118.54,117.97,118.53,109800.0,97.9068,98.006,97.5347,97.9977,109800.0
2014-02-19 09:50:00,118.53,118.65,118.29,118.4,26800.0,97.9977,98.0969,97.7993,97.8902,26800.0
2014-02-19 10:00:00,118.5,118.57,118.27,118.55,38900.0,97.9729,98.0308,97.7828,98.0143,38900.0
2014-02-19 10:10:00,118.59,118.91,118.56,118.75,32100.0,98.0473,98.3119,98.0225,98.1796,32100.0
2014-02-19 10:20:00,118.75,118.8,118.6,118.6,43900.0,98.1796,98.221,98.0556,98.0556,43900.0
2014-02-19 10:30:00,118.61,118.73,118.47,118.61,35200.0,98.0639,98.1631,97.9481,98.0639,35200.0
2014-02-19 10:40:00,118.61,118.67,118.45,118.48,30700.0,98.0639,98.1135,97.9316,97.9564,30700.0
2014-02-19 10:50:00,118.53,118.55,118.4,118.47,15700.0,97.9977,98.0143,97.8902,97.9481,15700.0
2014-02-19 11:00:00,118.47,118.54,118.32,118.4,23600.0,97.9481,98.006,97.8241,97.8902,23600.0
2014-02-19 11:10:00,118.4,118.51,118.27,118.43,34800.0,97.8902,97.9812,97.7828,97.915,34800.0
2014-02-19 11:20:00,118.49,118.57,118.47,118.48,6300.0,97.9646,98.0308,97.9481,97.9564,6300.0
2014-02-19 11:30:00,118.5,118.65,118.29,118.34,107400.0,97.9729,98.0969,97.7993,97.8406,107400.0
2014-02-19 11:40:00,118.3,118.57,118.25,118.57,25600.0,97.8076,98.0308,97.7662,98.0308,25600.0
2014-02-19 11:50:00,118.54,118.58,118.06,118.06,11100.0,98.006,98.0391,97.6091,97.6091,11100.0
2014-02-19 12:00:00,117.92,118.09,117.79,117.96,11400.0,97.4934,97.6339,97.3859,97.5265,11400.0
2014-02-19 12:10:00,117.98,117.98,117.53,117.57,10000.0,97.543,97.543,97.1709,97.204,10000.0
2014-02-19 12:20:00,117.56,117.61,117.33,117.59,6400.0,97.1957,97.2371,97.0056,97.2206,6400.0
2014-02-19 12:30:00,117.59,117.72,117.52,117.63,4800.0,97.2206,97.328,97.1627,97.2536,4800.0
2014-02-19 12:40:00,117.64,117.64,117.47,117.51,5700.0,97.2619,97.2619,97.1213,97.1544,5700.0
2014-02-19 12:50:00,117.53,117.68,117.53,117.68,2700.0,97.1709,97.295,97.1709,97.295,2700.0
2014-02-19 13:00:00,117.72,117.74,117.6,117.69,6800.0,97.328,97.3446,97.2288,97.3032,6800.0
2014-02-19 13:10:00,117.66,117.83,117.64,117.79,12900.0,97.2784,97.419,97.2619,97.3859,12900.0
2014-02-19 13:20:00,117.8,117.96,117.8,117.88,7300.0,97.3942,97.5265,97.3942,97.4603,7300.0
2014-02-19 13:30:00,117.88,117.96,117.8,117.83,9200.0,97.4603,97.5265,97.3942,97.419,9200.0
2014-02-19 13:40:00,117.82,118.0,117.75,117.98,32900.0,97.4107,97.5595,97.3528,97.543,32900.0
2014-02-19 13:50:00,118.01,118.04,117.77,117.83,11000.0,97.5678,97.5926,97.3694,97.419,11000.0
2014-02-19 14:00:00,117.81,118.03,117.7,118.0,77400.0,97.4024,97.5843,97.3115,97.5595,77400.0
2014-02-19 14:10:00,117.99,117.99,117.68,117.73,9100.0,97.5513,97.5513,97.295,97.3363,9100.0
2014-02-19 14:20:00,117.66,117.7,117.44,117.57,25700.0,97.2784,97.3115,97.0965,97.204,25700.0
2014-02-19 14:30:00,117.56,117.6,117.43,117.51,21600.0,97.1957,97.2288,97.0883,97.1544,21600.0
2014-02-19 14:40:00,117.54,117.61,117.37,117.51,18300.0,97.1792,97.2371,97.0387,97.1544,18300.0
2014-02-19 14:50:00,117.51,117.55,117.33,117.5,24400.0,97.1544,97.1875,97.0056,97.1461,24400.0
2014-02-19 15:00:00,117.5,117.55,117.43,117.55,9700.0,97.1461,97.1875,97.0883,97.1875,9700.0
2014-02-19 15:10:00,117.51,117.51,117.18,117.18,35500.0,97.1544,97.1544,96.8816,96.8816,35500.0
2014-02-19 15:20:00,117.16,117.26,117.05,117.07,22300.0,96.865,96.9477,96.7741,96.7906,22300.0
2014-02-19 15:30:00,117.05,117.08,116.95,117.0,22400.0,96.7741,96.7989,96.6914,96.7328,22400.0
2014-02-19 15:40:00,117.03,117.07,116.8,116.87,23700.0,96.7576,96.7906,96.5674,96.6253,23700.0
2014-02-19 15:50:00,116.88,116.93,116.69,116.76,66000.0,96.6335,96.6749,96.4765,96.5343,66000.0
2014-02-20 09:30:00,116.82,117.57,116.77,117.0,21900.0,96.5839,97.204,96.5426,96.7328,21900.0
2014-02-20 09:40:00,116.96,117.74,116.94,117.63,30800.0,96.6997,97.3446,96.6831,97.2536,30800.0
2014-02-20 09:50:00,117.66,117.92,117.47,117.77,58000.0,97.2784,97.4934,97.1213,97.3694,58000.0
2014-02-20 10:00:00,117.63,117.94,117.35,117.7,53400.0,97.2536,97.5099,97.0221,97.3115,53400.0
2014-02-20 10:10:00,117.75,118.19,117.75,117.99,44100.0,97.3528,97.7166,97.3528,97.5513,44100.0
2014-02-20 10:20:00,117.99,118.05,117.81,117.95,18800.0,97.5513,97.6009,97.4024,97.5182,18800.0
2014-02-20 10:30:00,118.0,118.41,117.97,118.32,25500.0,97.5595,97.8985,97.5347,97.8241,25500.0
2014-02-20 10:40:00,118.33,118.48,118.2,118.23,42600.0,97.8324,97.9564,97.7249,97.7497,42600.0
2014-02-20 10:50:00,118.23,118.37,118.1,118.14,37200.0,97.7497,97.8654,97.6422,97.6753,37200.0
2014-02-20 11:00:00,118.16,118.21,117.96,118.0,24200.0,97.6918,97.7332,97.5265,97.5595,24200.0
2014-02-20 11:10:00,118.0,118.06,117.89,117.93,6800.0,97.5595,97.6091,97.4686,97.5017,6800.0
2014-02-20 11:20:00,117.93,118.0,117.59,117.65,5100.0,97.5017,97.5595,97.2206,97.2702,5100.0
2014-02-20 11:30:00,117.66,118.09,117.65,117.9,15000.0,97.2784,97.6339,97.2702,97.4769,15000.0
2014-02-20 11:40:00,117.94,118.04,117.88,118.0,11300.0,97.5099,97.5926,97.4603,97.5595,11300.0
2014-02-20 11:50:00,117.95,118.04,117.8,117.85,16200.0,97.5182,97.5926,97.3942,97.4355,16200.0
2014-02-20 12:00:00,117.86,117.91,117.8,117.8,9300.0,97.4438,97.4851,97.3942,97.3942,9300.0
2014-02-20 12:10:00,117.79,117.91,117.78,117.87,36700.0,97.3859,97.4851,97.3776,97.452,36700.0
2014-02-20 12:20:00,117.83,117.91,117.74,117.88,48100.0,97.419,97.4851,97.3446,97.4603,48100.0
2014-02-20 12:30:00,117.89,117.92,117.8,117.83,36600.0,97.4686,97.4934,97.3942,97.419,36600.0
2014-02-20 12:40:00,117.87,117.96,117.82,117.88,20700.0,97.452,97.5265,97.4107,97.4603,20700.0
2014-02-20 12:50:00,117.87,117.88,117.82,117.82,14400.0,97.452,97.4603,97.4107,97.4107,14400.0
2014-02-20 13:00:00,117.85,117.9,117.82,117.88,24800.0,97.4355,97.4769,97.4107,97.4603,24800.0
2014-02-20 13:10:00,117.87,117.9,117.82,117.88,21800.0,97.452,97.4769,97.4107,97.4603,21800.0
2014-02-20 13:20:00,117.88,117.95,117.85,117.87,21400.0,97.4603,97.5182,97.4355,97.452,21400.0
2014-02-20 13:30:00,117.86,117.91,117.81,117.87,22400.0,97.4438,97.4851,97.4024,97.452,22400.0
2014-02-20 13:40:00,117.86,117.88,117.82,117.84,10400.0,97.4438,97.4603,97.4107,97.4272,10400.0
2014-02-20 13:50:00,117.86,117.88,117.81,117.82,17800.0,97.4438,97.4603,97.4024,97.4107,17800.0
2014-02-20 14:00:00,117.84,117.86,117.62,117.72,17100.0,97.4272,97.4438,97.2454,97.328,17100.0
2014-02-20 14:10:00,117.75,117.87,117.7,117.8,10200.0,97.3528,97.452,97.3115,97.3942,10200.0
2014-02-20 14:20:00,117.77,117.84,117.58,117.7,17400.0,97.3694,97.4272,97.2123,97.3115,17400.0
2014-02-20 14:30:00,117.71,117.82,117.7,117.79,25400.0,97.3198,97.4107,97.3115,97.3859,25400.0
2014-02-20 14:40:00,117.79,117.83,117.75,117.83,28200.0,97.3859,97.419,97.3528,97.419,28200.0
2014-02-20 14:50:00,117.82,117.85,117.69,117.79,29000.0,97.4107,97.4355,97.3032,97.3859,29000.0
2014-02-20 15:00:00,117.79,117.86,117.71,117.78,36100.0,97.3859,97.4438,97.3198,97.3776,36100.0
2014-02-20 15:10:00,117.79,117.85,117.7,117.77,26900.0,97.3859,97.4355,97.3115,97.3694,26900.0
2014-02-20 15:20:00,117.81,117.82,117.69,117.8,26200.0,97.4024,97.4107,97.3032,97.3942,26200.0
2014-02-20 15:30:00,117.8,117.82,117.76,117.79,26200.0,97.3942,97.4107,97.3611,97.3859,26200.0
2014-02-20 15:40:00,117.77,117.86,117.76,117.83,41700.0,97.3694,97.4438,97.3611,97.419,41700.0
2014-02-20 15:50:00,117.83,117.86,117.76,117.76,99000.0,97.419,97.4438,97.3611,97.3611,99000.0
2014-02-21 09:30:00,118.15,118.67,117.75,117.88,54900.0,97.6835,98.1135,97.3528,97.4603,54900.0
2014-02-21 09:40:00,117.99,118.15,117.89,117.96,51600.0,97.5513,97.6835,97.4686,97.5265,51600.0
2014-02-21 09:50:00,117.99,118.15,117.86,118.04,50200.0,97.5513,97.6835,97.4438,97.5926,50200.0
2014-02-21 10:00:00,118.07,118.75,118.05,118.45,68300.0,97.6174,98.1796,97.6009,97.9316,68300.0
2014-02-21 10:10:00,118.47,118.62,118.41,118.43,29100.0,97.9481,98.0721,97.8985,97.915,29100.0
2014-02-21 10:20:00,118.45,118.45,118.2,118.41,11500.0,97.9316,97.9316,97.7249,97.8985,11500.0
2014-02-21 10:30:00,118.41,118.58,118.41,118.52,10900.0,97.8985,98.0391,97.8985,97.9895,10900.0
2014-02-21 10:40:00,118.54,118.64,118.49,118.52,36100.0,98.006,98.0887,97.9646,97.9895,36100.0
2014-02-21 10:50:00,118.57,118.63,118.45,118.45,18400.0,98.0308,98.0804,97.9316,97.9316,18400.0
2014-02-21 11:00:00,118.46,118.6,118.44,118.52,12200.0,97.9398,98.0556,97.9233,97.9895,12200.0
2014-02-21 11:10:00,118.54,118.57,118.37,118.39,6800.0,98.006,98.0308,97.8654,97.882,6800.0
2014-02-21 11:20:00,118.43,118.61,118.35,118.41,14600.0,97.915,98.0639,97.8489,97.8985,14600.0
2014-02-21 11:30:00,118.48,118.6,118.44,118.5,22200.0,97.9564,98.0556,97.9233,97.9729,22200.0
2014-02-21 11:40:00,118.52,118.55,118.4,118.45,15000.0,97.9895,98.0143,97.8902,97.9316,15000.0
2014-02-21 11:50:00,118.48,118.54,118.41,118.41,4400.0,97.9564,98.006,97.8985,97.8985,4400.0
2014-02-21 12:00:00,118.44,118.52,118.43,118.45,6300.0,97.9233,97.9895,97.915,97.9316,6300.0
2014-02-21 12:10:00,118.48,118.55,118.39,118.46,10600.0,97.9564,98.0143,97.882,97.9398,10600.0
2014-02-21 12:20:00,118.46,118.5,118.42,118.48,2300.0,97.9398,97.9729,97.9068,97.9564,2300.0
2014-02-21 12:30:00,118.47,118.5,118.41,118.48,3500.0,97.9481,97.9729,97.8985,97.9564,3500.0
2014-02-21 12:40:00,118.48,118.49,118.29,118.31,9700.0,97.9564,97.9646,97.7993,97.8158,9700.0
2014-02-21 12:50:00,118.36,118.47,118.36,118.43,6500.0,97.8572,97.9481,97.8572,97.915,6500.0
2014-02-21 13:00:00,118.39,118.45,118.36,118.43,10500.0,97.882,97.9316,97.8572,97.915,10500.0
2014-02-21 13:10:00,118.44,118.44,118.36,118.38,12100.0,97.9233,97.9233,97.8572,97.8737,12100.0
2014-02-21 13:20:00,118.41,118.42,118.36,118.36,1900.0,97.8985,97.9068,97.8572,97.8572,1900.0
2014-02-21 13:30:00,118.34,118.39,118.16,118.26,5000.0,97.8406,97.882,97.6918,97.7745,5000.0
2014-02-21 13:40:00,118.23,118.33,118.23,118.26,2700.0,97.7497,97.8324,97.7497,97.7745,2700.0
2014-02-21 13:50:00,118.26,118.32,118.22,118.22,4400.0,97.7745,97.8241,97.7414,97.7414,4400.0
2014-02-21 14:00:00,118.26,118.29,118.23,118.24,3500.0,97.7745,97.7993,97.7497,97.758,3500.0
2014-02-21 14:10:00,118.22,118.24,118.11,118.15,2500.0,97.7414,97.758,97.6505,97.6835,2500.0
2014-02-21 14:20:00,118.18,118.2,118.08,118.1,5700.0,97.7083,97.7249,97.6257,97.6422,5700.0
2014-02-21 14:30:00,118.09,118.09,117.97,117.97,6000.0,97.6339,97.6339,97.5347,97.5347,6000.0
2014-02-21 14:40:00,117.97,118.01,117.89,117.92,11300.0,97.5347,97.5678,97.4686,97.4934,11300.0
2014-02-21 14:50:00,117.91,118.0,117.9,117.91,7600.0,97.4851,97.5595,97.4769,97.4851,7600.0
2014-02-21 15:00:00,117.9,117.99,117.9,117.99,9000.0,97.4769,97.5513,97.4769,97.5513,9000.0
2014-02-21 15:10:00,118.01,118.07,117.94,118.04,8900.0,97.5678,97.6174,97.5099,97.5926,8900.0
2014-02-21 15:20:00,118.03,118.07,117.96,118.05,9400.0,97.5843,97.6174,97.5265,97.6009,9400.0
2014-02-21 15:30:00,118.05,118.08,117.91,117.92,14900.0,97.6009,97.6257,97.4851,97.4934,14900.0
2014-02-21 15:40:00,117.91,118.04,117.87,117.89,30200.0,97.4851,97.5926,97.452,97.4686,30200.0
2014-02-21 15:50:00,117.93,117.97,117.71,117.83,74700.0,97.5017,97.5347,97.3198,97.419,74700.0
2014-02-24 09:30:00,117.95,118.99,117.95,118.63,39100.0,97.5182,98.378,97.5182,98.0804,39100.0
2014-02-24 09:40:00,118.6,118.6,118.03,118.39,29900.0,98.0556,98.0556,97.5843,97.882,29900.0
2014-02-24 09:50:00,118.45,118.52,118.21,118.35,54100.0,97.9316,97.9895,97.7332,97.8489,54100.0
2014-02-24 10:00:00,118.4,118.44,118.25,118.39,36200.0,97.8902,97.9233,97.7662,97.882,36200.0
2014-02-24 10:10:00,118.38,118.4,118.25,118.38,49100.0,97.8737,97.8902,97.7662,97.8737,49100.0
2014-02-24 10:20:00,118.38,118.38,118.2,118.27,26400.0,97.8737,97.8737,97.7249,97.7828,26400.0
2014-02-24 10:30:00,118.34,118.39,118.23,118.31,44300.0,97.8406,97.882,97.7497,97.8158,44300.0
2014-02-24 10:40:00,118.32,118.36,118.15,118.32,49500.0,97.8241,97.8572,97.6835,97.8241,49500.0
2014-02-24 10:50:00,118.31,118.37,118.24,118.35,30600.0,97.8158,97.8654,97.758,97.8489,30600.0
2014-02-24 11:00:00,118.34,118.36,118.28,118.32,32000.0,97.8406,97.8572,97.791,97.8241,32000.0
2014-02-24 11:10:00,118.32,118.59,118.32,118.58,50600.0,97.8241,98.0473,97.8241,98.0391,50600.0
2014-02-24 11:20:00,118.61,119.08,118.56,119.07,27400.0,98.0639,98.4524,98.0225,98.4442,27400.0
2014-02-24 11:30:00,119.08,119.44,119.08,119.24,26000.0,98.4524,98.7501,98.4524,98.5847,26000.0
2014-02-24 11:40:00,119.25,119.42,119.25,119.34,44900.0,98.593,98.7336,98.593,98.6674,44900.0
2014-02-24 11:50:00,119.36,119.39,119.3,119.34,15900.0,98.6839,98.7087,98.6343,98.6674,15900.0
2014-02-24 12:00:00,119.34,119.39,119.29,119.37,10000.0,98.6674,98.7087,98.6261,98.6922,10000.0
2014-02-24 12:10:00,119.35,119.36,119.29,119.3,39900.0,98.6757,98.6839,98.6261,98.6343,39900.0
2014-02-24 12:20:00,119.33,119.35,119.29,119.29,9600.0,98.6591,98.6757,98.6261,98.6261,9600.0
2014-02-24 12:30:00,119.29,119.31,119.12,119.28,19600.0,98.6261,98.6426,98.4855,98.6178,19600.0
2014-02-24 12:40:00,119.25,119.29,119.21,119.25,11700.0,98.593,98.6261,98.5599,98.593,11700.0
2014-02-24 12:50:00,119.25,119.29,119.23,119.24,16900.0,98.593,98.6261,98.5765,98.5847,16900.0
2014-02-24 13:00:00,119.23,119.29,119.2,119.25,14200.0,98.5765,98.6261,98.5517,98.593,14200.0
2014-02-24 13:10:00,119.25,119.26,119.22,119.25,20900.0,98.593,98.6013,98.5682,98.593,20900.0
2014-02-24 13:20:00,119.25,119.27,119.19,119.21,8800.0,98.593,98.6095,98.5434,98.5599,8800.0
2014-02-24 13:30:00,119.22,119.26,119.14,119.21,12500.0,98.5682,98.6013,98.5021,98.5599,12500.0
2014-02-24 13:40:00,119.21,119.21,119.05,119.15,19200.0,98.5599,98.5599,98.4276,98.5103,19200.0
2014-02-24 13:50:00,119.12,119.22,119.06,119.1,32100.0,98.4855,98.5682,98.4359,98.469,32100.0
2014-02-24 14:00:00,119.1,119.24,119.1,119.13,21800.0,98.469,98.5847,98.469,98.4938,21800.0
2014-02-24 14:10:00,119.14,119.16,118.98,119.12,16700.0,98.5021,98.5186,98.3698,98.4855,16700.0
2014-02-24 14:20:00,119.12,119.15,119.07,119.1,14400.0,98.4855,98.5103,98.4442,98.469,14400.0
2014-02-24 14:30:00,119.11,119.12,119.07,119.11,7900.0,98.4773,98.4855,98.4442,98.4773,7900.0
2014-02-24 14:40:00,119.11,119.14,119.09,119.1,21500.0,98.4773,98.5021,98.4607,98.469,21500.0
2014-02-24 14:50:00,119.06,119.11,119.04,119.06,5200.0,98.4359,98.4773,98.4194,98.4359,5200.0
2014-02-24 15:00:00,119.05,119.05,118.93,119.0,9800.0,98.4276,98.4276,98.3284,98.3863,9800.0
2014-02-24 15:10:00,118.99,119.02,118.94,118.98,11900.0,98.378,98.4028,98.3367,98.3698,11900.0
2014-02-24 15:20:00,118.99,118.99,118.82,118.82,15300.0,98.378,98.378,98.2375,98.2375,15300.0
2014-02-24 15:30:00,118.82,118.96,118.77,118.91,16500.0,98.2375,98.3532,98.1961,98.3119,16500.0
2014-02-24 15:40:00,118.91,118.91,118.72,118.75,42700.0,98.3119,98.3119,98.1548,98.1796,42700.0
2014-02-24 15:50:00,118.73,118.74,118.63,118.66,94300.0,98.1631,98.1713,98.0804,98.1052,94300.0
2014-02-25 09:30:00,118.46,118.77,117.86,118.3,63800.0,97.9398,98.1961,97.4438,97.8076,63800.0
2014-02-25 09:40:00,118.32,118.32,117.73,117.8,38200.0,97.8241,97.8241,97.3363,97.3942,38200.0
2014-02-25 09:50:00,117.85,117.91,117.54,117.83,26900.0,97.4355,97.4851,97.1792,97.419,26900.0
2014-02-25 10:00:00,117.83,117.84,117.53,117.54,27600.0,97.419,97.4272,97.1709,97.1792,27600.0
2014-02-25 10:10:00,117.59,118.05,117.56,118.04,47200.0,97.2206,97.6009,97.1957,97.5926,47200.0
2014-02-25 10:20:00,118.07,118.16,117.88,117.94,45200.0,97.6174,97.6918,97.4603,97.5099,45200.0
2014-02-25 10:30:00,117.99,118.41,117.97,118.4,24000.0,97.5513,97.8985,97.5347,97.8902,24000.0
2014-02-25 10:40:00,118.34,118.35,117.93,117.98,72700.0,97.8406,97.8489,97.5017,97.543,72700.0
2014-02-25 10:50:00,117.99,118.15,117.96,118.11,14500.0,97.5513,97.6835,97.5265,97.6505,14500.0
2014-02-25 11:00:00,118.15,118.15,117.92,118.01,18600.0,97.6835,97.6835,97.4934,97.5678,18600.0
2014-02-25 11:10:00,117.98,118.3,117.98,118.23,19000.0,97.543,97.8076,97.543,97.7497,19000.0
2014-02-25 11:20:00,118.23,118.25,118.0,118.2,34100.0,97.7497,97.7662,97.5595,97.7249,34100.0
2014-02-25 11:30:00,118.2,118.25,118.14,118.2,17300.0,97.7249,97.7662,97.6753,97.7249,17300.0
2014-02-25 11:40:00,118.21,118.22,118.01,118.01,29600.0,97.7332,97.7414,97.5678,97.5678,29600.0
2014-02-25 11:50:00,118.0,118.0,117.7,117.71,9200.0,97.5595,97.5595,97.3115,97.3198,9200.0
2014-02-25 12:00:00,117.72,117.77,117.53,117.6,13400.0,97.328,97.3694,97.1709,97.2288,13400.0
2014-02-25 12:10:00,117.61,117.72,117.53,117.68,11400.0,97.2371,97.328,97.1709,97.295,11400.0
2014-02-25 12:20:00,117.66,117.83,117.51,117.8,13300.0,97.2784,97.419,97.1544,97.3942,13300.0
2014-02-25 12:30:00,117.8,117.92,117.77,117.9,5900.0,97.3942,97.4934,97.3694,97.4769,5900.0
2014-02-25 12:40:00,117.87,117.9,117.71,117.9,7100.0,97.452,97.4769,97.3198,97.4769,7100.0
2014-02-25 12:50:00,117.88,118.01,117.88,117.97,19200.0,97.4603,97.5678,97.4603,97.5347,19200.0
2014-02-25 13:00:00,117.97,118.22,117.94,118.17,7800.0,97.5347,97.7414,97.5099,97.7001,7800.0
2014-02-25 13:10:00,118.17,118.23,118.11,118.14,5000.0,97.7001,97.7497,97.6505,97.6753,5000.0
2014-02-25 13:20:00,118.17,118.3,118.11,118.22,3900.0,97.7001,97.8076,97.6505,97.7414,3900.0
2014-02-25 13:30:00,118.22,118.39,118.21,118.21,11200.0,97.7414,97.882,97.7332,97.7332,11200.0
2014-02-25 13:40:00,118.2,118.26,118.09,118.13,14900.0,97.7249,97.7745,97.6339,97.667,14900.0
2014-02-25 13:50:00,118.12,118.16,117.97,117.97,6300.0,97.6587,97.6918,97.5347,97.5347,6300.0
2014-02-25 14:00:00,118.01,118.11,117.75,117.86,15300.0,97.5678,97.6505,97.3528,97.4438,15300.0
2014-02-25 14:10:00,117.89,117.89,117.72,117.81,14700.0,97.4686,97.4686,97.328,97.4024,14700.0
2014-02-25 14:20:00,117.81,117.82,117.67,117.78,18500.0,97.4024,97.4107,97.2867,97.3776,18500.0
2014-02-25 14:30:00,117.76,117.81,117.65,117.66,13000.0,97.3611,97.4024,97.2702,97.2784,13000.0
2014-02-25 14:40:00,117.66,117.81,117.66,117.81,14600.0,97.2784,97.4024,97.2784,97.4024,14600.0
2014-02-25 14:50:00,117.81,117.81,117.64,117.74,11400.0,97.4024,97.4024,97.2619,97.3446,11400.0
2014-02-25 15:00:00,117.73,117.78,117.64,117.72,14700.0,97.3363,97.3776,97.2619,97.328,14700.0
2014-02-25 15:10:00,117.76,117.76,117.52,117.55,25900.0,97.3611,97.3611,97.1627,97.1875,25900.0
2014-02-25 15:20:00,117.53,117.54,117.4,117.42,20400.0,97.1709,97.1792,97.0635,97.08,20400.0
2014-02-25 15:30:00,117.43,117.88,117.43,117.86,29600.0,97.0883,97.4603,97.0883,97.4438,29600.0
2014-02-25 15:40:00,117.86,117.86,117.55,117.68,44700.0,97.4438,97.4438,97.1875,97.295,44700.0
2014-02-25 15:50:00,117.68,117.83,117.56,117.8,99600.0,97.295,97.419,97.1957,97.3942,99600.0
2014-02-26 09:30:00,118.06,118.55,117.88,118.55,26000.0,97.6091,98.0143,97.4603,98.0143,26000.0
2014-02-26 09:40:00,118.44,118.65,117.71,117.77,24900.0,97.9233,98.0969,97.3198,97.3694,24900.0
2014-02-26 09:50:00,117.8,117.8,117.38,117.44,33300.0,97.3942,97.3942,97.0469,97.0965,33300.0
2014-02-26 10:00:00,117.5,117.84,117.49,117.72,42200.0,97.1461,97.4272,97.1379,97.328,42200.0
2014-02-26 10:10:00,117.75,117.98,117.71,117.94,28700.0,97.3528,97.543,97.3198,97.5099,28700.0
2014-02-26 10:20:00,117.95,118.56,117.95,118.5,52000.0,97.5182,98.0225,97.5182,97.9729,52000.0
2014-02-26 10:30:00,118.59,118.59,118.28,118.3,12800.0,98.0473,98.0473,97.791,97.8076,12800.0
2014-02-26 10:40:00,118.31,118.42,118.27,118.32,14600.0,97.8158,97.9068,97.7828,97.8241,14600.0
2014-02-26 10:50:00,118.32,118.38,118.19,118.25,13500.0,97.8241,97.8737,97.7166,97.7662,13500.0
2014-02-26 11:00:00,118.25,118.29,118.15,118.23,13200.0,97.7662,97.7993,97.6835,97.7497,13200.0
2014-02-26 11:10:00,118.22,118.44,118.16,118.44,16000.0,97.7414,97.9233,97.6918,97.9233,16000.0
2014-02-26 11:20:00,118.48,118.5,118.3,118.33,14800.0,97.9564,97.9729,97.8076,97.8324,14800.0
2014-02-26 11:30:00,118.33,118.48,118.25,118.38,13300.0,97.8324,97.9564,97.7662,97.8737,13300.0
2014-02-26 11:40:00,118.38,118.48,118.23,118.33,12600.0,97.8737,97.9564,97.7497,97.8324,12600.0
2014-02-26 11:50:00,118.37,118.42,118.32,118.34,7100.0,97.8654,97.9068,97.8241,97.8406,7100.0
2014-02-26 12:00:00,118.35,118.52,118.3,118.32,11600.0,97.8489,97.9895,97.8076,97.8241,11600.0
2014-02-26 12:10:00,118.35,118.5,118.34,118.49,16900.0,97.8489,97.9729,97.8406,97.9646,16900.0
2014-02-26 12:20:00,118.48,118.63,118.42,118.63,19300.0,97.9564,98.0804,97.9068,98.0804,19300.0
2014-02-26 12:30:00,118.62,118.88,118.62,118.87,14100.0,98.0721,98.2871,98.0721,98.2788,14100.0
2014-02-26 12:40:00,118.88,118.98,118.79,118.95,14500.0,98.2871,98.3698,98.2127,98.345,14500.0
2014-02-26 12:50:00,118.95,118.96,118.84,118.92,12300.0,98.345,98.3532,98.254,98.3202,12300.0
2014-02-26 13:00:00,118.88,119.03,118.77,119.0,18800.0,98.2871,98.4111,98.1961,98.3863,18800.0
2014-02-26 13:10:00,119.02,119.16,119.02,119.06,43400.0,98.4028,98.5186,98.4028,98.4359,43400.0
2014-02-26 13:20:00,119.04,119.44,119.04,119.17,29900.0,98.4194,98.7501,98.4194,98.5269,29900.0
2014-02-26 13:30:00,119.18,119.2,119.07,119.19,10800.0,98.5351,98.5517,98.4442,98.5434,10800.0
2014-02-26 13:40:00,119.19,119.41,119.18,119.3,19000.0,98.5434,98.7253,98.5351,98.6343,19000.0
2014-02-26 13:50:00,119.31,119.43,119.22,119.27,23700.0,98.6426,98.7418,98.5682,98.6095,23700.0
2014-02-26 14:00:00,119.28,119.38,119.05,119.08,17500.0,98.6178,98.7005,98.4276,98.4524,17500.0
2014-02-26 14:10:00,119.04,119.04,118.81,118.87,17200.0,98.4194,98.4194,98.2292,98.2788,17200.0
2014-02-26 14:20:00,118.83,118.94,118.63,118.7,11800.0,98.2458,98.3367,98.0804,98.1383,11800.0
2014-02-26 14:30:00,118.7,118.93,118.59,118.84,23800.0,98.1383,98.3284,98.0473,98.254,23800.0
2014-02-26 14:40:00,118.84,118.96,118.8,118.91,8400.0,98.254,98.3532,98.221,98.3119,8400.0
2014-02-26 14:50:00,118.88,119.01,118.87,118.97,18800.0,98.2871,98.3946,98.2788,98.3615,18800.0
2014-02-26 15:00:00,118.98,119.13,118.96,118.99,34600.0,98.3698,98.4938,98.3532,98.378,34600.0
2014-02-26 15:10:00,118.93,119.04,118.85,118.87,30000.0,98.3284,98.4194,98.2623,98.2788,30000.0
2014-02-26 15:20:00,118.9,118.9,118.73,118.84,49800.0,98.3036,98.3036,98.1631,98.254,49800.0
2014-02-26 15:30:00,118.83,118.98,118.83,118.91,53400.0,98.2458,98.3698,98.2458,98.3119,53400.0
2014-02-26 15:40:00,118.91,118.97,118.8,118.83,50500.0,98.3119,98.3615,98.221,98.2458,50500.0
2014-02-26 15:50:00,118.83,119.08,118.82,118.98,93600.0,98.2458,98.4524,98.2375,98.3698,93600.0
2014-02-27 09:30:00,118.95,119.37,118.69,119.03,14000.0,98.345,98.6922,98.13,98.4111,14000.0
2014-02-27 09:40:00,119.02,119.42,118.9,119.09,37200.0,98.4028,98.7336,98.3036,98.4607,37200.0
2014-02-27 09:50:00,119.11,119.2,118.69,119.09,45600.0,98.4773,98.5517,98.13,98.4607,45600.0
2014-02-27 10:00:00,119.07,119.5,118.9,118.98,19000.0,98.4442,98.7997,98.3036,98.3698,19000.0
2014-02-27 10:10:00,118.98,119.08,118.76,119.08,7600.0,98.3698,98.4524,98.1879,98.4524,7600.0
2014-02-27 10:20:00,119.08,119.19,118.84,119.11,11700.0,98.4524,98.5434,98.254,98.4773,11700.0
2014-02-27 10:30:00,119.15,119.31,119.05,119.3,17900.0,98.5103,98.6426,98.4276,98.6343,17900.0
2014-02-27 10:40:00,119.28,119.33,119.15,119.24,6900.0,98.6178,98.6591,98.5103,98.5847,6900.0
2014-02-27 10:50:00,119.32,119.44,119.32,119.44,9300.0,98.6509,98.7501,98.6509,98.7501,9300.0
2014-02-27 11:00:00,119.43,119.61,119.3,119.46,25000.0,98.7418,98.8906,98.6343,98.7666,25000.0
2014-02-27 11:10:00,119.52,119.77,119.5,119.58,5600.0,98.8162,99.0229,98.7997,98.8658,5600.0
2014-02-27 11:20:00,119.63,119.88,119.61,119.88,6700.0,98.9072,99.1139,98.8906,99.1139,6700.0
2014-02-27 11:30:00,119.84,119.84,119.56,119.68,10900.0,99.0808,99.0808,98.8493,98.9485,10900.0
2014-02-27 11:40:00,119.71,119.75,119.57,119.6,13700.0,98.9733,99.0064,98.8576,98.8824,13700.0
2014-02-27 11:50:00,119.59,119.74,119.57,119.68,10700.0,98.8741,98.9981,98.8576,98.9485,10700.0
2014-02-27 12:00:00,119.66,119.8,119.58,119.66,34900.0,98.932,99.0477,98.8658,98.932,34900.0
2014-02-27 12:10:00,119.7,119.88,119.68,119.84,9200.0,98.965,99.1139,98.9485,99.0808,9200.0
2014-02-27 12:20:00,119.81,119.82,119.72,119.82,11900.0,99.056,99.0643,98.9816,99.0643,11900.0
2014-02-27 12:30:00,119.8,119.8,119.58,119.68,5300.0,99.0477,99.0477,98.8658,98.9485,5300.0
2014-02-27 12:40:00,119.68,119.83,119.67,119.82,5300.0,98.9485,99.0725,98.9402,99.0643,5300.0
2014-02-27 12:50:00,119.82,120.05,119.81,119.99,24900.0,99.0643,99.2544,99.056,99.2048,24900.0
2014-02-27 13:00:00,120.01,120.28,120.0,120.14,18900.0,99.2213,99.4446,99.2131,99.3288,18900.0
2014-02-27 13:10:00,120.08,120.14,119.97,120.07,23300.0,99.2792,99.3288,99.1883,99.271,23300.0
2014-02-27 13:20:00,120.09,120.29,120.07,120.29,8100.0,99.2875,99.4528,99.271,99.4528,8100.0
2014-02-27 13:30:00,120.28,120.48,120.23,120.43,7300.0,99.4446,99.6099,99.4032,99.5686,7300.0
2014-02-27 13:40:00,120.45,120.45,120.26,120.29,11600.0,99.5851,99.5851,99.428,99.4528,11600.0
2014-02-27 13:50:00,120.31,120.4,120.27,120.32,11700.0,99.4694,99.5438,99.4363,99.4776,11700.0
2014-02-27 14:00:00,120.31,120.37,120.24,120.28,11300.0,99.4694,99.519,99.4115,99.4446,11300.0
2014-02-27 14:10:00,120.3,120.3,120.07,120.07,10800.0,99.4611,99.4611,99.271,99.271,10800.0
2014-02-27 14:20:00,120.08,120.11,119.94,119.98,9800.0,99.2792,99.304,99.1635,99.1965,9800.0
2014-02-27 14:30:00,119.96,120.14,119.96,120.08,13200.0,99.18,99.3288,99.18,99.2792,13200.0
2014-02-27 14:40:00,120.08,120.19,120.08,120.19,9100.0,99.2792,99.3702,99.2792,99.3702,9100.0
2014-02-27 14:50:00,120.18,120.22,120.15,120.19,6000.0,99.3619,99.395,99.3371,99.3702,6000.0
2014-02-27 15:00:00,120.19,120.26,120.12,120.22,17400.0,99.3702,99.428,99.3123,99.395,17400.0
2014-02-27 15:10:00,120.22,120.24,120.14,120.14,23700.0,99.395,99.4115,99.3288,99.3288,23700.0
2014-02-27 15:20:00,120.18,120.22,120.0,120.11,39600.0,99.3619,99.395,99.2131,99.304,39600.0
2014-02-27 15:30:00,120.12,120.17,120.09,120.1,17200.0,99.3123,99.3536,99.2875,99.2958,17200.0
2014-02-27 15:40:00,120.08,120.08,119.86,119.88,26700.0,99.2792,99.2792,99.0973,99.1139,26700.0
2014-02-27 15:50:00,119.87,120.17,119.78,120.16,84800.0,99.1056,99.3536,99.0312,99.3454,84800.0
2014-02-28 09:30:00,119.93,120.29,119.78,120.29,26400.0,99.1552,99.4528,99.0312,99.4528,26400.0
2014-02-28 09:40:00,120.23,120.95,120.23,120.79,56500.0,99.4032,99.9985,99.4032,99.8662,56500.0
2014-02-28 09:50:00,120.8,120.84,120.33,120.49,60000.0,99.8745,99.9076,99.4859,99.6182,60000.0
2014-02-28 10:00:00,120.57,121.1,120.45,121.04,19700.0,99.6843,100.1225,99.5851,100.0729,19700.0
2014-02-28 10:10:00,120.91,121.48,120.82,121.19,25500.0,99.9654,100.4367,99.891,100.1969,25500.0
2014-02-28 10:20:00,121.22,121.4,121.15,121.21,10300.0,100.2217,100.3706,100.1639,100.2135,10300.0
2014-02-28 10:30:00,121.23,121.36,121.15,121.26,21200.0,100.23,100.3375,100.1639,100.2548,21200.0
2014-02-28 10:40:00,121.21,121.25,121.13,121.21,8900.0,100.2135,100.2466,100.1473,100.2135,8900.0
2014-02-28 10:50:00,121.17,121.26,121.1,121.24,14700.0,100.1804,100.2548,100.1225,100.2383,14700.0
2014-02-28 11:00:00,121.24,121.4,120.88,120.92,25200.0,100.2383,100.3706,99.9406,99.9737,25200.0
2014-02-28 11:10:00,120.9,121.03,120.89,120.93,4000.0,99.9572,100.0647,99.9489,99.982,4000.0
2014-02-28 11:20:00,120.96,121.03,120.89,120.93,17700.0,100.0068,100.0647,99.9489,99.982,17700.0
2014-02-28 11:30:00,120.98,121.3,120.95,121.24,14000.0,100.0233,100.2879,99.9985,100.2383,14000.0
2014-02-28 11:40:00,121.22,121.3,121.13,121.23,20000.0,100.2217,100.2879,100.1473,100.23,20000.0
2014-02-28 11:50:00,121.25,121.55,121.2,121.36,64600.0,100.2466,100.4946,100.2052,100.3375,64600.0
2014-02-28 12:00:00,121.33,121.4,121.26,121.4,2100.0,100.3127,100.3706,100.2548,100.3706,2100.0
2014-02-28 12:10:00,121.41,121.46,121.26,121.46,14700.0,100.3788,100.4202,100.2548,100.4202,14700.0
2014-02-28 12:20:00,121.49,121.57,121.37,121.49,4300.0,100.445,100.5111,100.3458,100.445,4300.0
2014-02-28 12:30:00,121.47,121.51,121.43,121.46,1200.0,100.4284,100.4615,100.3954,100.4202,1200.0
2014-02-28 12:40:00,121.44,121.45,121.28,121.3,6400.0,100.4036,100.4119,100.2714,100.2879,6400.0
2014-02-28 12:50:00,121.29,121.29,121.16,121.17,2700.0,100.2796,100.2796,100.1721,100.1804,2700.0
2014-02-28 13:00:00,121.17,121.26,121.16,121.23,3300.0,100.1804,100.2548,100.1721,100.23,3300.0
2014-02-28 13:10:00,121.26,121.28,121.22,121.23,1700.0,100.2548,100.2714,100.2217,100.23,1700.0
2014-02-28 13:20:00,121.22,121.23,121.16,121.16,3300.0,100.2217,100.23,100.1721,100.1721,3300.0
2014-02-28 13:30:00,121.18,121.19,121.12,121.17,1100.0,100.1887,100.1969,100.1391,100.1804,1100.0
2014-02-28 13:40:00,121.17,121.17,120.89,120.93,8900.0,100.1804,100.1804,99.9489,99.982,8900.0
2014-02-28 13:50:00,120.95,120.95,120.87,120.87,11700.0,99.9985,99.9985,99.9324,99.9324,11700.0
2014-02-28 14:00:00,120.84,120.84,120.68,120.7,11200.0,99.9076,99.9076,99.7753,99.7918,11200.0
2014-02-28 14:10:00,120.71,120.9,120.69,120.89,10700.0,99.8001,99.9572,99.7836,99.9489,10700.0
2014-02-28 14:20:00,120.9,120.91,120.78,120.88,5900.0,99.9572,99.9654,99.858,99.9406,5900.0
2014-02-28 14:30:00,120.86,120.87,120.67,120.68,12600.0,99.9241,99.9324,99.767,99.7753,12600.0
2014-02-28 14:40:00,120.72,120.72,120.51,120.51,10300.0,99.8084,99.8084,99.6347,99.6347,10300.0
2014-02-28 14:50:00,120.55,120.55,120.43,120.51,14600.0,99.6678,99.6678,99.5686,99.6347,14600.0
2014-02-28 15:00:00,120.55,120.62,119.96,119.96,41600.0,99.6678,99.7257,99.18,99.18,41600.0
2014-02-28 15:10:00,119.94,120.27,119.78,120.22,20700.0,99.1635,99.4363,99.0312,99.395,20700.0
2014-02-28 15:20:00,120.17,120.34,120.1,120.23,19400.0,99.3536,99.4942,99.2958,99.4032,19400.0
2014-02-28 15:30:00,120.24,120.54,120.22,120.44,19300.0,99.4115,99.6595,99.395,99.5769,19300.0
2014-02-28 15:40:00,120.44,120.68,120.44,120.51,47200.0,99.5769,99.7753,99.5769,99.6347,47200.0
2014-02-28 15:50:00,120.52,120.75,120.35,120.52,60100.0,99.643,99.8332,99.5025,99.643,60100.0
2014-03-03 09:30:00,119.0,119.59,118.82,119.59,60700.0,98.3863,98.8741,98.2375,98.8741,60700.0
2014-03-03 09:40:00,119.65,119.66,119.09,119.38,45100.0,98.9237,98.932,98.4607,98.7005,45100.0
2014-03-03 09:50:00,119.52,119.53,119.02,119.25,26700.0,98.8162,98.8245,98.4028,98.593,26700.0
2014-03-03 10:00:00,119.35,119.86,119.29,119.37,27100.0,98.6757,99.0973,98.6261,98.6922,27100.0
2014-03-03 10:10:00,119.23,119.31,118.93,119.2,15800.0,98.5765,98.6426,98.3284,98.5517,15800.0
2014-03-03 10:20:00,119.15,119.49,118.97,119.49,20200.0,98.5103,98.7914,98.3615,98.7914,20200.0
2014-03-03 10:30:00,119.39,119.48,119.19,119.34,19100.0,98.7087,98.7832,98.5434,98.6674,19100.0
2014-03-03 10:40:00,119.33,119.62,119.33,119.46,9900.0,98.6591,98.8989,98.6591,98.7666,9900.0
2014-03-03 10:50:00,119.46,119.7,119.42,119.51,59900.0,98.7666,98.965,98.7336,98.808,59900.0
2014-03-03 11:00:00,119.53,119.54,118.87,119.06,9000.0,98.8245,98.8328,98.2788,98.4359,9000.0
2014-03-03 11:10:00,119.05,119.06,118.88,119.03,10300.0,98.4276,98.4359,98.2871,98.4111,10300.0
2014-03-03 11:20:00,119.07,119.26,119.06,119.16,4100.0,98.4442,98.6013,98.4359,98.5186,4100.0
2014-03-03 11:30:00,119.15,119.15,119.01,119.1,8600.0,98.5103,98.5103,98.3946,98.469,8600.0
2014-03-03 11:40:00,119.03,119.23,118.9,118.9,9200.0,98.4111,98.5765,98.3036,98.3036,9200.0
2014-03-03 11:50:00,118.94,118.96,118.84,118.93,9700.0,98.3367,98.3532,98.254,98.3284,9700.0
2014-03-03 12:00:00,118.89,118.99,118.8,118.86,7000.0,98.2954,98.378,98.221,98.2706,7000.0
2014-03-03 12:10:00,118.88,119.33,118.76,119.05,10900.0,98.2871,98.6591,98.1879,98.4276,10900.0
2014-03-03 12:20:00,119.11,119.64,119.09,119.55,21400.0,98.4773,98.9154,98.4607,98.841,21400.0
2014-03-03 12:30:00,119.57,119.69,119.5,119.61,7500.0,98.8576,98.9568,98.7997,98.8906,7500.0
2014-03-03 12:40:00,119.57,119.65,119.43,119.63,5200.0,98.8576,98.9237,98.7418,98.9072,5200.0
2014-03-03 12:50:00,119.65,119.77,119.49,119.76,31400.0,98.9237,99.0229,98.7914,99.0147,31400.0
2014-03-03 13:00:00,119.76,120.11,119.76,120.11,20100.0,99.0147,99.304,99.0147,99.304,20100.0
2014-03-03 13:10:00,120.11,120.14,120.06,120.11,14000.0,99.304,99.3288,99.2627,99.304,14000.0
2014-03-03 13:20:00,120.09,120.23,120.07,120.13,12500.0,99.2875,99.4032,99.271,99.3206,12500.0
2014-03-03 13:30:00,120.13,120.13,120.06,120.11,25200.0,99.3206,99.3206,99.2627,99.304,25200.0
2014-03-03 13:40:00,120.11,120.16,120.07,120.15,22100.0,99.304,99.3454,99.271,99.3371,22100.0
2014-03-03 13:50:00,120.15,120.44,120.14,120.31,14700.0,99.3371,99.5769,99.3288,99.4694,14700.0
2014-03-03 14:00:00,120.31,120.43,120.13,120.17,17700.0,99.4694,99.5686,99.3206,99.3536,17700.0
2014-03-03 14:10:00,120.17,120.34,120.13,120.14,8900.0,99.3536,99.4942,99.3206,99.3288,8900.0
2014-03-03 14:20:00,120.07,120.13,119.67,119.67,29000.0,99.271,99.3206,98.9402,98.9402,29000.0
2014-03-03 14:30:00,119.65,119.9,119.59,119.9,9000.0,98.9237,99.1304,98.8741,99.1304,9000.0
2014-03-03 14:40:00,119.9,120.22,119.88,120.22,5200.0,99.1304,99.395,99.1139,99.395,5200.0
2014-03-03 14:50:00,120.22,120.3,120.07,120.09,9300.0,99.395,99.4611,99.271,99.2875,9300.0
2014-03-03 15:00:00,120.09,120.09,119.74,119.85,14000.0,99.2875,99.2875,98.9981,99.0891,14000.0
2014-03-03 15:10:00,119.84,119.84,119.48,119.61,13600.0,99.0808,99.0808,98.7832,98.8906,13600.0
2014-03-03 15:20:00,119.63,119.7,119.48,119.59,13400.0,98.9072,98.965,98.7832,98.8741,13400.0
2014-03-03 15:30:00,119.6,119.71,119.52,119.7,14500.0,98.8824,98.9733,98.8162,98.965,14500.0
2014-03-03 15:40:00,119.66,119.78,119.43,119.44,29600.0,98.932,99.0312,98.7418,98.7501,29600.0
2014-03-03 15:50:00,119.45,119.58,119.15,119.42,96800.0,98.7584,98.8658,98.5103,98.7336,96800.0
2014-03-04 09:30:00,121.17,121.68,120.7,121.32,22800.0,100.1804,100.6021,99.7918,100.3044,22800.0
2014-03-04 09:40:00,121.39,121.39,120.86,121.36,8300.0,100.3623,100.3623,99.9241,100.3375,8300.0
2014-03-04 09:50:00,121.3,121.83,121.24,121.71,34000.0,100.2879,100.7261,100.2383,100.6269,34000.0
2014-03-04 10:00:00,121.73,121.79,121.51,121.74,9200.0,100.6434,100.693,100.4615,100.6517,9200.0
2014-03-04 10:10:00,121.83,122.0,121.67,121.83,19100.0,100.7261,100.8666,100.5938,100.7261,19100.0
2014-03-04 10:20:00,121.93,122.0,121.7,121.75,9300.0,100.8088,100.8666,100.6186,100.6599,9300.0
2014-03-04 10:30:00,121.75,121.92,121.71,121.88,32300.0,100.6599,100.8005,100.6269,100.7674,32300.0
2014-03-04 10:40:00,122.0,122.05,121.81,121.86,27100.0,100.8666,100.908,100.7095,100.7509,27100.0
2014-03-04 10:50:00,121.88,122.07,121.85,122.06,20000.0,100.7674,100.9245,100.7426,100.9162,20000.0
2014-03-04 11:00:00,121.99,122.05,121.89,121.89,13500.0,100.8584,100.908,100.7757,100.7757,13500.0
2014-03-04 11:10:00,121.93,122.03,121.89,121.95,11200.0,100.8088,100.8914,100.7757,100.8253,11200.0
2014-03-04 11:20:00,121.97,122.04,121.86,121.99,14900.0,100.8418,100.8997,100.7509,100.8584,14900.0
2014-03-04 11:30:00,121.99,121.99,121.72,121.72,6800.0,100.8584,100.8584,100.6351,100.6351,6800.0
2014-03-04 11:40:00,121.71,121.71,121.6,121.67,8400.0,100.6269,100.6269,100.5359,100.5938,8400.0
2014-03-04 11:50:00,121.61,121.92,121.6,121.85,47300.0,100.5442,100.8005,100.5359,100.7426,47300.0
2014-03-04 12:00:00,121.83,121.96,121.81,121.88,5500.0,100.7261,100.8336,100.7095,100.7674,5500.0
2014-03-04 12:10:00,121.9,122.07,121.9,122.0,13800.0,100.784,100.9245,100.784,100.8666,13800.0
2014-03-04 12:20:00,122.03,122.06,121.86,121.95,11100.0,100.8914,100.9162,100.7509,100.8253,11100.0
2014-03-04 12:30:00,121.97,121.97,121.61,121.65,18300.0,100.8418,100.8418,100.5442,100.5773,18300.0
2014-03-04 12:40:00,121.66,121.66,121.49,121.49,10700.0,100.5855,100.5855,100.445,100.445,10700.0
2014-03-04 12:50:00,121.53,121.58,121.48,121.55,9000.0,100.478,100.5194,100.4367,100.4946,9000.0
2014-03-04 13:00:00,121.56,121.64,121.43,121.48,8000.0,100.5029,100.569,100.3954,100.4367,8000.0
2014-03-04 13:10:00,121.59,121.75,121.55,121.75,14000.0,100.5277,100.6599,100.4946,100.6599,14000.0
2014-03-04 13:20:00,121.73,121.8,121.64,121.72,9200.0,100.6434,100.7013,100.569,100.6351,9200.0
2014-03-04 13:30:00,121.71,121.77,121.62,121.74,9800.0,100.6269,100.6765,100.5525,100.6517,9800.0
2014-03-04 13:40:00,121.74,121.8,121.46,121.46,12200.0,100.6517,100.7013,100.4202,100.4202,12200.0
2014-03-04 13:50:00,121.38,121.57,121.31,121.48,9100.0,100.354,100.5111,100.2962,100.4367,9100.0
2014-03-04 14:00:00,121.44,121.46,121.24,121.4,13300.0,100.4036,100.4202,100.2383,100.3706,13300.0
2014-03-04 14:10:00,121.37,121.42,121.29,121.41,12100.0,100.3458,100.3871,100.2796,100.3788,12100.0
2014-03-04 14:20:00,121.39,121.45,121.37,121.4,6600.0,100.3623,100.4119,100.3458,100.3706,6600.0
2014-03-04 14:30:00,121.41,121.48,121.27,121.3,7500.0,100.3788,100.4367,100.2631,100.2879,7500.0
2014-03-04 14:40:00,121.31,121.41,121.31,121.36,6100.0,100.2962,100.3788,100.2962,100.3375,6100.0
2014-03-04 14:50:00,121.36,121.68,121.36,121.67,15800.0,100.3375,100.6021,100.3375,100.5938,15800.0
2014-03-04 15:00:00,121.68,121.68,121.56,121.66,9800.0,100.6021,100.6021,100.5029,100.5855,9800.0
2014-03-04 15:10:00,121.66,121.78,121.52,121.78,19500.0,100.5855,100.6847,100.4698,100.6847,19500.0
2014-03-04 15:20:00,121.77,121.77,121.47,121.57,18200.0,100.6765,100.6765,100.4284,100.5111,18200.0
2014-03-04 15:30:00,121.53,121.53,121.29,121.33,28200.0,100.478,100.478,100.2796,100.3127,28200.0
2014-03-04 15:40:00,121.29,121.51,121.27,121.34,56100.0,100.2796,100.4615,100.2631,100.321,56100.0
2014-03-04 15:50:00,121.34,121.36,121.09,121.11,87600.0,100.321,100.3375,100.1143,100.1308,87600.0
2014-03-05 09:30:00,121.44,121.48,120.71,120.93,16400.0,100.4036,100.4367,99.8001,99.982,16400.0
2014-03-05 09:40:00,121.0,121.41,120.94,121.41,7700.0,100.0399,100.3788,99.9903,100.3788,7700.0
2014-03-05 09:50:00,121.35,121.4,120.98,121.04,22100.0,100.3292,100.3706,100.0233,100.0729,22100.0
2014-03-05 10:00:00,120.99,121.48,120.96,121.48,4000.0,100.0316,100.4367,100.0068,100.4367,4000.0
2014-03-05 10:10:00,121.5,121.52,121.29,121.41,16300.0,100.4532,100.4698,100.2796,100.3788,16300.0
2014-03-05 10:20:00,121.39,121.58,121.34,121.5,12800.0,100.3623,100.5194,100.321,100.4532,12800.0
2014-03-05 10:30:00,121.5,121.58,121.44,121.48,8600.0,100.4532,100.5194,100.4036,100.4367,8600.0
2014-03-05 10:40:00,121.47,121.59,121.4,121.44,11400.0,100.4284,100.5277,100.3706,100.4036,11400.0
2014-03-05 10:50:00,121.47,121.51,121.26,121.43,11600.0,100.4284,100.4615,100.2548,100.3954,11600.0
2014-03-05 11:00:00,121.51,121.72,121.51,121.68,13000.0,100.4615,100.6351,100.4615,100.6021,13000.0
2014-03-05 11:10:00,121.71,121.71,121.59,121.59,8400.0,100.6269,100.6269,100.5277,100.5277,8400.0
2014-03-05 11:20:00,121.59,121.67,121.39,121.47,18000.0,100.5277,100.5938,100.3623,100.4284,18000.0
2014-03-05 11:30:00,121.44,121.59,121.44,121.57,14100.0,100.4036,100.5277,100.4036,100.5111,14100.0
2014-03-05 11:40:00,121.58,121.78,121.51,121.78,14200.0,100.5194,100.6847,100.4615,100.6847,14200.0
2014-03-05 11:50:00,121.78,121.89,121.73,121.76,8500.0,100.6847,100.7757,100.6434,100.6682,8500.0
2014-03-05 12:00:00,121.77,121.79,121.61,121.65,16100.0,100.6765,100.693,100.5442,100.5773,16100.0
2014-03-05 12:10:00,121.6,121.6,121.42,121.54,6300.0,100.5359,100.5359,100.3871,100.4863,6300.0
2014-03-05 12:20:00,121.56,121.61,121.49,121.5,3100.0,100.5029,100.5442,100.445,100.4532,3100.0
2014-03-05 12:30:00,121.47,121.55,121.38,121.52,5000.0,100.4284,100.4946,100.354,100.4698,5000.0
2014-03-05 12:40:00,121.49,121.63,121.44,121.61,8800.0,100.445,100.5607,100.4036,100.5442,8800.0
2014-03-05 12:50:00,121.61,121.64,121.54,121.59,2400.0,100.5442,100.569,100.4863,100.5277,2400.0
2014-03-05 13:00:00,121.64,121.65,121.58,121.59,5100.0,100.569,100.5773,100.5194,100.5277,5100.0
2014-03-05 13:10:00,121.57,121.93,121.56,121.8,19000.0,100.5111,100.8088,100.5029,100.7013,19000.0
2014-03-05 13:20:00,121.79,121.87,121.74,121.8,5400.0,100.693,100.7592,100.6517,100.7013,5400.0
2014-03-05 13:30:00,121.8,121.85,121.73,121.78,7700.0,100.7013,100.7426,100.6434,100.6847,7700.0
2014-03-05 13:40:00,121.78,121.79,121.69,121.69,10200.0,100.6847,100.693,100.6103,100.6103,10200.0
2014-03-05 13:50:00,121.69,121.76,121.63,121.76,5700.0,100.6103,100.6682,100.5607,100.6682,5700.0
2014-03-05 14:00:00,121.75,121.84,121.71,121.81,6800.0,100.6599,100.7343,100.6269,100.7095,6800.0
2014-03-05 14:10:00,121.79,121.85,121.7,121.79,15300.0,100.693,100.7426,100.6186,100.693,15300.0
2014-03-05 14:20:00,121.79,121.84,121.71,121.73,8700.0,100.693,100.7343,100.6269,100.6434,8700.0
2014-03-05 14:30:00,121.72,121.74,121.65,121.74,5300.0,100.6351,100.6517,100.5773,100.6517,5300.0
2014-03-05 14:40:00,121.73,121.77,121.68,121.69,11400.0,100.6434,100.6765,100.6021,100.6103,11400.0
2014-03-05 14:50:00,121.69,121.91,121.69,121.91,25900.0,100.6103,100.7922,100.6103,100.7922,25900.0
2014-03-05 15:00:00,121.91,121.91,121.78,121.8,11100.0,100.7922,100.7922,100.6847,100.7013,11100.0
2014-03-05 15:10:00,121.8,121.81,121.74,121.77,10300.0,100.7013,100.7095,100.6517,100.6765,10300.0
2014-03-05 15:20:00,121.77,121.83,121.66,121.7,8500.0,100.6765,100.7261,100.5855,100.6186,8500.0
2014-03-05 15:30:00,121.67,121.75,121.64,121.69,20800.0,100.5938,100.6599,100.569,100.6103,20800.0
2014-03-05 15:40:00,121.7,121.76,121.69,121.73,16900.0,100.6186,100.6682,100.6103,100.6434,16900.0
2014-03-05 15:50:00,121.71,121.97,121.71,121.91,52500.0,100.6269,100.8418,100.6269,100.7922,52500.0
2014-03-06 09:30:00,122.36,122.47,121.94,122.13,15100.0,101.1643,101.2552,100.817,100.9741,15100.0
2014-03-06 09:40:00,122.31,122.61,122.14,122.14,11200.0,101.1229,101.371,100.9824,100.9824,11200.0
2014-03-06 09:50:00,122.22,122.45,122.22,122.33,23700.0,101.0485,101.2387,101.0485,101.1395,23700.0
2014-03-06 10:00:00,122.33,122.38,122.28,122.36,15900.0,101.1395,101.1808,101.0981,101.1643,15900.0
2014-03-06 10:10:00,122.36,122.4,122.04,122.15,22500.0,101.1643,101.1973,100.8997,100.9906,22500.0
2014-03-06 10:20:00,122.19,122.33,122.09,122.15,24300.0,101.0237,101.1395,100.941,100.9906,24300.0
2014-03-06 10:30:00,122.2,122.22,122.11,122.18,9900.0,101.032,101.0485,100.9576,101.0155,9900.0
2014-03-06 10:40:00,122.18,122.26,122.16,122.18,4400.0,101.0155,101.0816,100.9989,101.0155,4400.0
2014-03-06 10:50:00,122.17,122.27,122.14,122.26,12100.0,101.0072,101.0899,100.9824,101.0816,12100.0
2014-03-06 11:00:00,122.25,122.3,122.19,122.21,24900.0,101.0733,101.1147,101.0237,101.0403,24900.0
2014-03-06 11:10:00,122.23,122.27,122.21,122.27,5100.0,101.0568,101.0899,101.0403,101.0899,5100.0
2014-03-06 11:20:00,122.23,122.31,122.23,122.26,14900.0,101.0568,101.1229,101.0568,101.0816,14900.0
2014-03-06 11:30:00,122.26,122.38,122.26,122.36,13900.0,101.0816,101.1808,101.0816,101.1643,13900.0
2014-03-06 11:40:00,122.36,122.38,122.3,122.32,13900.0,101.1643,101.1808,101.1147,101.1312,13900.0
2014-03-06 11:50:00,122.29,122.43,122.27,122.43,17600.0,101.1064,101.2221,101.0899,101.2221,17600.0
2014-03-06 12:00:00,122.42,122.63,122.39,122.62,13300.0,101.2139,101.3875,101.1891,101.3792,13300.0
2014-03-06 12:10:00,122.61,122.66,122.61,122.65,8900.0,101.371,101.4123,101.371,101.404,8900.0
2014-03-06 12:20:00,122.65,122.74,122.62,122.66,9900.0,101.404,101.4784,101.3792,101.4123,9900.0
2014-03-06 12:30:00,122.67,122.73,122.61,122.69,11300.0,101.4206,101.4702,101.371,101.4371,11300.0
2014-03-06 12:40:00,122.66,122.69,122.65,122.66,8300.0,101.4123,101.4371,101.404,101.4123,8300.0
2014-03-06 12:50:00,122.67,122.83,122.66,122.83,7900.0,101.4206,101.5529,101.4123,101.5529,7900.0
2014-03-06 13:00:00,122.82,122.84,122.76,122.83,13600.0,101.5446,101.5611,101.495,101.5529,13600.0
2014-03-06 13:10:00,122.83,122.84,122.69,122.71,10600.0,101.5529,101.5611,101.4371,101.4536,10600.0
2014-03-06 13:20:00,122.72,122.75,122.66,122.66,8000.0,101.4619,101.4867,101.4123,101.4123,8000.0
2014-03-06 13:30:00,122.65,122.75,122.65,122.68,6800.0,101.404,101.4867,101.404,101.4288,6800.0
2014-03-06 13:40:00,122.69,122.71,122.6,122.61,15300.0,101.4371,101.4536,101.3627,101.371,15300.0
2014-03-06 13:50:00,122.63,122.65,122.48,122.53,8000.0,101.3875,101.404,101.2635,101.3048,8000.0
2014-03-06 14:00:00,122.49,122.63,122.48,122.57,13500.0,101.2718,101.3875,101.2635,101.3379,13500.0
2014-03-06 14:10:00,122.54,122.61,122.48,122.5,10200.0,101.3131,101.371,101.2635,101.28,10200.0
2014-03-06 14:20:00,122.5,122.63,122.5,122.63,11400.0,101.28,101.3875,101.28,101.3875,11400.0
2014-03-06 14:30:00,122.59,122.61,122.54,122.55,12500.0,101.3544,101.371,101.3131,101.3214,12500.0
2014-03-06 14:40:00,122.58,122.69,122.56,122.56,8200.0,101.3462,101.4371,101.3296,101.3296,8200.0
2014-03-06 14:50:00,122.56,122.67,122.56,122.6,9400.0,101.3296,101.4206,101.3296,101.3627,9400.0
2014-03-06 15:00:00,122.58,122.62,122.53,122.56,15700.0,101.3462,101.3792,101.3048,101.3296,15700.0
2014-03-06 15:10:00,122.56,122.65,122.54,122.62,22600.0,101.3296,101.404,101.3131,101.3792,22600.0
2014-03-06 15:20:00,122.62,122.64,122.58,122.61,20500.0,101.3792,101.3958,101.3462,101.371,20500.0
2014-03-06 15:30:00,122.62,122.66,122.59,122.62,34100.0,101.3792,101.4123,101.3544,101.3792,34100.0
2014-03-06 15:40:00,122.62,122.64,122.43,122.43,46700.0,101.3792,101.3958,101.2221,101.2221,46700.0
2014-03-06 15:50:00,122.43,122.47,122.32,122.47,60600.0,101.2221,101.2552,101.1312,101.2552,60600.0
2014-03-07 09:30:00,123.19,123.66,123.05,123.22,59900.0,101.8505,102.2391,101.7347,101.8753,59900.0
2014-03-07 09:40:00,123.27,123.77,123.21,123.69,34700.0,101.9166,102.33,101.867,102.2639,34700.0
2014-03-07 09:50:00,123.7,124.15,123.61,123.95,66500.0,102.2722,102.6442,102.1977,102.4788,66500.0
2014-03-07 10:00:00,123.87,124.75,123.77,124.74,55900.0,102.4127,103.1403,102.33,103.132,55900.0
2014-03-07 10:10:00,124.74,124.99,124.61,124.95,53300.0,103.132,103.3387,103.0245,103.3056,53300.0
2014-03-07 10:20:00,124.91,125.35,124.86,124.96,64100.0,103.2725,103.6363,103.2312,103.3139,64100.0
2014-03-07 10:30:00,124.97,125.08,124.93,125.0,72000.0,103.3222,103.4131,103.2891,103.347,72000.0
2014-03-07 10:40:00,125.0,125.24,125.0,125.23,30800.0,103.347,103.5454,103.347,103.5371,30800.0
2014-03-07 10:50:00,125.24,125.26,125.11,125.2,62500.0,103.5454,103.5619,103.4379,103.5123,62500.0
2014-03-07 11:00:00,125.17,125.21,124.35,124.4,53100.0,103.4875,103.5206,102.8096,102.8509,53100.0
2014-03-07 11:10:00,124.35,124.46,124.18,124.22,148200.0,102.8096,102.9005,102.669,102.7021,148200.0
2014-03-07 11:20:00,124.23,124.29,124.04,124.15,35600.0,102.7103,102.7599,102.5533,102.6442,35600.0
2014-03-07 11:30:00,124.09,124.52,124.09,124.51,10600.0,102.5946,102.9501,102.5946,102.9418,10600.0
2014-03-07 11:40:00,124.53,124.78,124.45,124.73,14300.0,102.9584,103.1651,102.8922,103.1237,14300.0
2014-03-07 11:50:00,124.69,124.69,124.44,124.58,34200.0,103.0907,103.0907,102.884,102.9997,34200.0
2014-03-07 12:00:00,124.63,124.63,124.39,124.42,28300.0,103.0411,103.0411,102.8426,102.8674,28300.0
2014-03-07 12:10:00,124.43,124.61,124.43,124.52,14000.0,102.8757,103.0245,102.8757,102.9501,14000.0
2014-03-07 12:20:00,124.51,124.78,124.4,124.78,13200.0,102.9418,103.1651,102.8509,103.1651,13200.0
2014-03-07 12:30:00,124.78,124.79,124.48,124.51,16400.0,103.1651,103.1733,102.917,102.9418,16400.0
2014-03-07 12:40:00,124.5,124.5,124.28,124.28,34900.0,102.9336,102.9336,102.7517,102.7517,34900.0
2014-03-07 12:50:00,124.28,124.36,124.28,124.29,25500.0,102.7517,102.8178,102.7517,102.7599,25500.0
2014-03-07 13:00:00,124.3,124.41,124.15,124.4,18400.0,102.7682,102.8592,102.6442,102.8509,18400.0
2014-03-07 13:10:00,124.43,124.46,124.35,124.46,17300.0,102.8757,102.9005,102.8096,102.9005,17300.0
2014-03-07 13:20:00,124.43,124.46,124.31,124.33,8700.0,102.8757,102.9005,102.7765,102.793,8700.0
2014-03-07 13:30:00,124.32,124.39,124.2,124.23,11800.0,102.7848,102.8426,102.6855,102.7103,11800.0
2014-03-07 13:40:00,124.23,124.43,124.19,124.38,11700.0,102.7103,102.8757,102.6773,102.8344,11700.0
2014-03-07 13:50:00,124.37,124.55,124.33,124.53,10400.0,102.8261,102.9749,102.793,102.9584,10400.0
2014-03-07 14:00:00,124.53,124.54,124.36,124.38,13800.0,102.9584,102.9666,102.8178,102.8344,13800.0
2014-03-07 14:10:00,124.38,124.54,124.36,124.42,18700.0,102.8344,102.9666,102.8178,102.8674,18700.0
2014-03-07 14:20:00,124.4,124.42,124.21,124.3,39500.0,102.8509,102.8674,102.6938,102.7682,39500.0
2014-03-07 14:30:00,124.3,124.33,124.1,124.1,10200.0,102.7682,102.793,102.6029,102.6029,10200.0
2014-03-07 14:40:00,124.12,124.12,123.95,123.98,35700.0,102.6194,102.6194,102.4788,102.5036,35700.0
2014-03-07 14:50:00,123.95,124.45,123.95,124.38,26400.0,102.4788,102.8922,102.4788,102.8344,26400.0
2014-03-07 15:00:00,124.4,124.6,124.4,124.55,27200.0,102.8509,103.0162,102.8509,102.9749,27200.0
2014-03-07 15:10:00,124.53,124.63,124.42,124.45,24700.0,102.9584,103.0411,102.8674,102.8922,24700.0
2014-03-07 15:20:00,124.45,124.45,124.28,124.28,27100.0,102.8922,102.8922,102.7517,102.7517,27100.0
2014-03-07 15:30:00,124.25,124.3,124.18,124.24,56900.0,102.7269,102.7682,102.669,102.7186,56900.0
2014-03-07 15:40:00,124.22,124.32,124.19,124.22,46700.0,102.7021,102.7848,102.6773,102.7021,46700.0
2014-03-07 15:50:00,124.22,124.4,124.2,124.38,97500.0,102.7021,102.8509,102.6855,102.8344,97500.0
2014-03-10 09:30:00,124.19,124.49,123.53,123.9,55400.0,102.6773,102.9253,102.1316,102.4375,55400.0
2014-03-10 09:40:00,123.84,124.41,123.74,124.41,15400.0,102.3879,102.8592,102.3052,102.8592,15400.0
2014-03-10 09:50:00,124.31,124.31,123.76,124.0,21100.0,102.7765,102.7765,102.3218,102.5202,21100.0
2014-03-10 10:00:00,123.9,123.9,123.21,123.31,17300.0,102.4375,102.4375,101.867,101.9497,17300.0
2014-03-10 10:10:00,123.2,123.28,123.0,123.07,8700.0,101.8588,101.9249,101.6934,101.7513,8700.0
2014-03-10 10:20:00,123.05,123.16,122.91,122.98,18900.0,101.7347,101.8257,101.619,101.6769,18900.0
2014-03-10 10:30:00,122.95,123.05,122.67,122.67,20600.0,101.6521,101.7347,101.4206,101.4206,20600.0
2014-03-10 10:40:00,122.65,122.81,122.47,122.79,19600.0,101.404,101.5363,101.2552,101.5198,19600.0
2014-03-10 10:50:00,122.72,122.75,122.47,122.57,12000.0,101.4619,101.4867,101.2552,101.3379,12000.0
2014-03-10 11:00:00,122.57,122.71,122.5,122.71,5700.0,101.3379,101.4536,101.28,101.4536,5700.0
2014-03-10 11:10:00,122.71,122.85,122.57,122.85,33800.0,101.4536,101.5694,101.3379,101.5694,33800.0
2014-03-10 11:20:00,122.85,123.14,122.74,123.03,8400.0,101.5694,101.8092,101.4784,101.7182,8400.0
2014-03-10 11:30:00,123.03,123.03,122.93,123.02,3600.0,101.7182,101.7182,101.6355,101.7099,3600.0
2014-03-10 11:40:00,123.06,123.07,122.88,122.91,7900.0,101.743,101.7513,101.5942,101.619,7900.0
2014-03-10 11:50:00,122.94,122.94,122.58,122.68,4500.0,101.6438,101.6438,101.3462,101.4288,4500.0
2014-03-10 12:00:00,122.7,122.72,122.65,122.7,5600.0,101.4454,101.4619,101.404,101.4454,5600.0
2014-03-10 12:10:00,122.69,122.97,122.68,122.95,11200.0,101.4371,101.6686,101.4288,101.6521,11200.0
2014-03-10 12:20:00,122.97,123.03,122.91,122.95,4900.0,101.6686,101.7182,101.619,101.6521,4900.0
2014-03-10 12:30:00,123.04,123.15,122.95,123.02,7900.0,101.7265,101.8174,101.6521,101.7099,7900.0
2014-03-10 12:40:00,122.93,123.03,122.9,123.03,3700.0,101.6355,101.7182,101.6107,101.7182,3700.0
2014-03-10 12:50:00,123.12,123.25,123.01,123.23,4400.0,101.7926,101.9001,101.7017,101.8836,4400.0
2014-03-10 13:00:00,123.2,123.27,123.19,123.22,2400.0,101.8588,101.9166,101.8505,101.8753,2400.0
2014-03-10 13:10:00,123.2,123.23,123.03,123.03,3200.0,101.8588,101.8836,101.7182,101.7182,3200.0
2014-03-10 13:20:00,123.03,123.14,123.02,123.11,7100.0,101.7182,101.8092,101.7099,101.7844,7100.0
2014-03-10 13:30:00,123.1,123.1,122.79,122.79,5500.0,101.7761,101.7761,101.5198,101.5198,5500.0
2014-03-10 13:40:00,122.8,122.81,122.72,122.72,5500.0,101.5281,101.5363,101.4619,101.4619,5500.0
2014-03-10 13:50:00,122.74,122.8,122.61,122.65,11500.0,101.4784,101.5281,101.371,101.404,11500.0
2014-03-10 14:00:00,122.65,122.79,122.6,122.73,16100.0,101.404,101.5198,101.3627,101.4702,16100.0
2014-03-10 14:10:00,122.71,122.72,122.66,122.68,13600.0,101.4536,101.4619,101.4123,101.4288,13600.0
2014-03-10 14:20:00,122.65,122.72,122.63,122.68,11900.0,101.404,101.4619,101.3875,101.4288,11900.0
2014-03-10 14:30:00,122.69,122.85,122.69,122.83,9800.0,101.4371,101.5694,101.4371,101.5529,9800.0
2014-03-10 14:40:00,122.85,122.9,122.77,122.88,12400.0,101.5694,101.6107,101.5032,101.5942,12400.0
2014-03-10 14:50:00,122.87,122.92,122.82,122.83,9900.0,101.5859,101.6273,101.5446,101.5529,9900.0
2014-03-10 15:00:00,122.83,122.88,122.74,122.76,14200.0,101.5529,101.5942,101.4784,101.495,14200.0
2014-03-10 15:10:00,122.77,122.77,122.58,122.65,12900.0,101.5032,101.5032,101.3462,101.404,12900.0
2014-03-10 15:20:00,122.65,122.87,122.65,122.8,15600.0,101.404,101.5859,101.404,101.5281,15600.0
2014-03-10 15:30:00,122.82,123.04,122.8,123.01,20600.0,101.5446,101.7265,101.5281,101.7017,20600.0
2014-03-10 15:40:00,123.01,123.3,123.01,123.25,44100.0,101.7017,101.9414,101.7017,101.9001,44100.0
2014-03-10 15:50:00,123.24,123.28,123.1,123.22,62300.0,101.8918,101.9249,101.7761,101.8753,62300.0
2014-03-11 09:30:00,123.3,123.51,122.47,122.55,26100.0,101.9414,102.1151,101.2552,101.3214,26100.0
2014-03-11 09:40:00,122.59,122.75,122.0,122.31,19800.0,101.3544,101.4867,100.8666,101.1229,19800.0
2014-03-11 09:50:00,122.28,122.34,121.91,122.06,13300.0,101.0981,101.1477,100.7922,100.9162,13300.0
2014-03-11 10:00:00,122.05,122.26,121.68,122.04,24400.0,100.908,101.0816,100.6021,100.8997,24400.0
2014-03-11 10:10:00,122.02,122.24,121.91,122.18,13600.0,100.8832,101.0651,100.7922,101.0155,13600.0
2014-03-11 10:20:00,122.24,122.48,122.21,122.37,16800.0,101.0651,101.2635,101.0403,101.1725,16800.0
2014-03-11 10:30:00,122.39,122.67,122.39,122.65,9300.0,101.1891,101.4206,101.1891,101.404,9300.0
2014-03-11 10:40:00,122.71,122.8,122.55,122.8,7700.0,101.4536,101.5281,101.3214,101.5281,7700.0
2014-03-11 10:50:00,122.83,123.16,122.83,123.15,15300.0,101.5529,101.8257,101.5529,101.8174,15300.0
2014-03-11 11:00:00,123.15,123.16,123.08,123.11,30000.0,101.8174,101.8257,101.7596,101.7844,30000.0
2014-03-11 11:10:00,123.11,123.14,122.73,122.73,41900.0,101.7844,101.8092,101.4702,101.4702,41900.0
2014-03-11 11:20:00,122.73,122.75,122.48,122.72,31300.0,101.4702,101.4867,101.2635,101.4619,31300.0
2014-03-11 11:30:00,122.74,122.75,122.49,122.54,6500.0,101.4784,101.4867,101.2718,101.3131,6500.0
2014-03-11 11:40:00,122.55,122.55,122.27,122.5,8400.0,101.3214,101.3214,101.0899,101.28,8400.0
2014-03-11 11:50:00,122.5,122.5,122.28,122.33,6700.0,101.28,101.28,101.0981,101.1395,6700.0
2014-03-11 12:00:00,122.35,122.4,122.15,122.15,11400.0,101.156,101.1973,100.9906,100.9906,11400.0
2014-03-11 12:10:00,122.11,122.15,121.82,121.88,8900.0,100.9576,100.9906,100.7178,100.7674,8900.0
2014-03-11 12:20:00,121.86,122.07,121.83,122.0,6400.0,100.7509,100.9245,100.7261,100.8666,6400.0
2014-03-11 12:30:00,122.01,122.14,122.0,122.05,4500.0,100.8749,100.9824,100.8666,100.908,4500.0
2014-03-11 12:40:00,122.08,122.18,122.05,122.18,2300.0,100.9328,101.0155,100.908,101.0155,2300.0
2014-03-11 12:50:00,122.21,122.25,122.07,122.09,8900.0,101.0403,101.0733,100.9245,100.941,8900.0
2014-03-11 13:00:00,122.08,122.08,121.75,121.78,13900.0,100.9328,100.9328,100.6599,100.6847,13900.0
2014-03-11 13:10:00,121.77,121.95,121.71,121.92,8800.0,100.6765,100.8253,100.6269,100.8005,8800.0
2014-03-11 13:20:00,121.91,121.91,121.49,121.56,18400.0,100.7922,100.7922,100.445,100.5029,18400.0
2014-03-11 13:30:00,121.56,121.74,121.46,121.74,14300.0,100.5029,100.6517,100.4202,100.6517,14300.0
2014-03-11 13:40:00,121.7,121.75,121.65,121.65,11600.0,100.6186,100.6599,100.5773,100.5773,11600.0
2014-03-11 13:50:00,121.65,121.65,121.51,121.58,19500.0,100.5773,100.5773,100.4615,100.5194,19500.0
2014-03-11 14:00:00,121.58,121.6,121.47,121.47,7100.0,100.5194,100.5359,100.4284,100.4284,7100.0
2014-03-11 14:10:00,121.44,121.52,121.27,121.27,9900.0,100.4036,100.4698,100.2631,100.2631,9900.0
2014-03-11 14:20:00,121.29,121.29,120.98,121.01,31200.0,100.2796,100.2796,100.0233,100.0481,31200.0
2014-03-11 14:30:00,121.0,121.04,120.75,120.92,20800.0,100.0399,100.0729,99.8332,99.9737,20800.0
2014-03-11 14:40:00,120.96,121.01,120.83,120.88,12800.0,100.0068,100.0481,99.8993,99.9406,12800.0
2014-03-11 14:50:00,120.91,121.06,120.88,120.88,18600.0,99.9654,100.0895,99.9406,99.9406,18600.0
2014-03-11 15:00:00,120.88,120.88,120.48,120.48,34400.0,99.9406,99.9406,99.6099,99.6099,34400.0
2014-03-11 15:10:00,120.56,120.72,120.41,120.68,24600.0,99.6761,99.8084,99.5521,99.7753,24600.0
2014-03-11 15:20:00,120.69,120.82,120.67,120.72,42500.0,99.7836,99.891,99.767,99.8084,42500.0
2014-03-11 15:30:00,120.71,120.73,120.33,120.36,79700.0,99.8001,99.8166,99.4859,99.5107,79700.0
2014-03-11 15:40:00,120.38,120.45,120.27,120.43,110400.0,99.5273,99.5851,99.4363,99.5686,110400.0
2014-03-11 15:50:00,120.43,120.78,120.43,120.75,190000.0,99.5686,99.858,99.5686,99.8332,190000.0
2014-03-12 09:30:00,120.15,120.35,119.76,119.86,33100.0,99.3371,99.5025,99.0147,99.0973,33100.0
2014-03-12 09:40:00,119.84,119.86,119.05,119.2,34000.0,99.0808,99.0973,98.4276,98.5517,34000.0
2014-03-12 09:50:00,119.18,119.32,118.43,118.48,53500.0,98.5351,98.6509,97.915,97.9564,53500.0
2014-03-12 10:00:00,118.48,119.14,118.43,118.98,41900.0,97.9564,98.5021,97.915,98.3698,41900.0
2014-03-12 10:10:00,118.99,119.05,118.72,118.77,22000.0,98.378,98.4276,98.1548,98.1961,22000.0
2014-03-12 10:20:00,118.8,119.07,118.7,118.72,22100.0,98.221,98.4442,98.1383,98.1548,22100.0
2014-03-12 10:30:00,118.75,119.05,118.73,118.8,16700.0,98.1796,98.4276,98.1631,98.221,16700.0
2014-03-12 10:40:00,118.81,119.07,118.68,118.85,42400.0,98.2292,98.4442,98.1217,98.2623,42400.0
2014-03-12 10:50:00,118.87,119.13,118.73,119.09,37100.0,98.2788,98.4938,98.1631,98.4607,37100.0
2014-03-12 11:00:00,119.13,119.53,119.07,119.36,25000.0,98.4938,98.8245,98.4442,98.6839,25000.0
2014-03-12 11:10:00,119.37,119.53,119.32,119.43,9800.0,98.6922,98.8245,98.6509,98.7418,9800.0
2014-03-12 11:20:00,119.46,119.83,119.45,119.78,26900.0,98.7666,99.0725,98.7584,99.0312,26900.0
2014-03-12 11:30:00,119.78,119.97,119.78,119.81,15600.0,99.0312,99.1883,99.0312,99.056,15600.0
2014-03-12 11:40:00,119.79,119.79,119.41,119.53,25600.0,99.0395,99.0395,98.7253,98.8245,25600.0
2014-03-12 11:50:00,119.5,119.54,119.39,119.39,5700.0,98.7997,98.8328,98.7087,98.7087,5700.0
2014-03-12 12:00:00,119.37,119.52,119.36,119.4,11900.0,98.6922,98.8162,98.6839,98.717,11900.0
2014-03-12 12:10:00,119.4,119.41,119.24,119.28,12500.0,98.717,98.7253,98.5847,98.6178,12500.0
2014-03-12 12:20:00,119.31,119.37,119.2,119.23,5000.0,98.6426,98.6922,98.5517,98.5765,5000.0
2014-03-12 12:30:00,119.27,119.27,119.0,119.06,22300.0,98.6095,98.6095,98.3863,98.4359,22300.0
2014-03-12 12:40:00,119.07,119.26,119.07,119.18,17000.0,98.4442,98.6013,98.4442,98.5351,17000.0
2014-03-12 12:50:00,119.18,119.37,119.14,119.34,11500.0,98.5351,98.6922,98.5021,98.6674,11500.0
2014-03-12 13:00:00,119.36,119.37,119.24,119.25,12600.0,98.6839,98.6922,98.5847,98.593,12600.0
2014-03-12 13:10:00,119.23,119.25,119.08,119.23,6200.0,98.5765,98.593,98.4524,98.5765,6200.0
2014-03-12 13:20:00,119.2,119.2,119.14,119.2,5000.0,98.5517,98.5517,98.5021,98.5517,5000.0
2014-03-12 13:30:00,119.2,119.32,119.17,119.32,6200.0,98.5517,98.6509,98.5269,98.6509,6200.0
2014-03-12 13:40:00,119.33,119.37,119.25,119.25,8800.0,98.6591,98.6922,98.593,98.593,8800.0
2014-03-12 13:50:00,119.23,119.23,119.1,119.1,10300.0,98.5765,98.5765,98.469,98.469,10300.0
2014-03-12 14:00:00,119.11,119.25,119.09,119.14,18100.0,98.4773,98.593,98.4607,98.5021,18100.0
2014-03-12 14:10:00,119.14,119.21,119.04,119.2,22500.0,98.5021,98.5599,98.4194,98.5517,22500.0
2014-03-12 14:20:00,119.21,119.34,119.16,119.32,16600.0,98.5599,98.6674,98.5186,98.6509,16600.0
2014-03-12 14:30:00,119.33,119.35,119.24,119.31,16800.0,98.6591,98.6757,98.5847,98.6426,16800.0
2014-03-12 14:40:00,119.32,119.32,119.27,119.27,17200.0,98.6509,98.6509,98.6095,98.6095,17200.0
2014-03-12 14:50:00,119.28,119.3,119.16,119.18,21200.0,98.6178,98.6343,98.5186,98.5351,21200.0
2014-03-12 15:00:00,119.18,119.25,119.14,119.17,13800.0,98.5351,98.593,98.5021,98.5269,13800.0
2014-03-12 15:10:00,119.17,119.17,118.97,118.99,29600.0,98.5269,98.5269,98.3615,98.378,29600.0
2014-03-12 15:20:00,118.99,119.03,118.96,119.02,39500.0,98.378,98.4111,98.3532,98.4028,39500.0
2014-03-12 15:30:00,119.0,119.13,118.94,119.13,36000.0,98.3863,98.4938,98.3367,98.4938,36000.0
2014-03-12 15:40:00,119.12,119.18,119.02,119.11,70000.0,98.4855,98.5351,98.4028,98.4773,70000.0
2014-03-12 15:50:00,119.13,119.39,119.02,119.3,111500.0,98.4938,98.7087,98.4028,98.6343,111500.0
2014-03-13 09:30:00,119.79,119.91,119.37,119.5,30200.0,99.0395,99.1387,98.6922,98.7997,30200.0
2014-03-13 09:40:00,119.56,120.02,119.56,119.9,13000.0,98.8493,99.2296,98.8493,99.1304,13000.0
2014-03-13 09:50:00,119.85,119.9,119.34,119.51,21900.0,99.0891,99.1304,98.6674,98.808,21900.0
2014-03-13 10:00:00,119.52,119.55,119.13,119.24,15300.0,98.8162,98.841,98.4938,98.5847,15300.0
2014-03-13 10:10:00,119.25,119.27,118.87,119.21,32600.0,98.593,98.6095,98.2788,98.5599,32600.0
2014-03-13 10:20:00,119.19,119.43,119.16,119.39,13200.0,98.5434,98.7418,98.5186,98.7087,13200.0
2014-03-13 10:30:00,119.39,119.43,119.03,119.12,19400.0,98.7087,98.7418,98.4111,98.4855,19400.0
2014-03-13 10:40:00,119.1,119.2,118.85,118.88,12400.0,98.469,98.5517,98.2623,98.2871,12400.0
2014-03-13 10:50:00,118.85,118.96,118.72,118.72,8300.0,98.2623,98.3532,98.1548,98.1548,8300.0
2014-03-13 11:00:00,118.72,118.83,118.63,118.76,11700.0,98.1548,98.2458,98.0804,98.1879,11700.0
2014-03-13 11:10:00,118.78,118.88,118.67,118.84,12200.0,98.2044,98.2871,98.1135,98.254,12200.0
2014-03-13 11:20:00,118.84,118.84,118.34,118.39,18600.0,98.254,98.254,97.8406,97.882,18600.0
2014-03-13 11:30:00,118.36,118.59,118.25,118.53,18100.0,97.8572,98.0473,97.7662,97.9977,18100.0
2014-03-13 11:40:00,118.55,118.71,118.53,118.57,7700.0,98.0143,98.1465,97.9977,98.0308,7700.0
2014-03-13 11:50:00,118.55,118.55,118.32,118.32,14900.0,98.0143,98.0143,97.8241,97.8241,14900.0
2014-03-13 12:00:00,118.35,118.38,117.91,118.01,24800.0,97.8489,97.8737,97.4851,97.5678,24800.0
2014-03-13 12:10:00,117.98,118.04,117.83,118.01,7900.0,97.543,97.5926,97.419,97.5678,7900.0
2014-03-13 12:20:00,118.03,118.12,117.87,118.05,25900.0,97.5843,97.6587,97.452,97.6009,25900.0
2014-03-13 12:30:00,118.05,118.1,117.89,117.89,12600.0,97.6009,97.6422,97.4686,97.4686,12600.0
2014-03-13 12:40:00,117.87,117.93,117.77,117.9,26500.0,97.452,97.5017,97.3694,97.4769,26500.0
2014-03-13 12:50:00,117.91,117.93,117.65,117.7,12900.0,97.4851,97.5017,97.2702,97.3115,12900.0
2014-03-13 13:00:00,117.68,117.71,117.2,117.43,39300.0,97.295,97.3198,96.8981,97.0883,39300.0
2014-03-13 13:10:00,117.43,117.57,117.32,117.56,14000.0,97.0883,97.204,96.9973,97.1957,14000.0
2014-03-13 13:20:00,117.54,117.66,117.35,117.56,8800.0,97.1792,97.2784,97.0221,97.1957,8800.0
2014-03-13 13:30:00,117.59,117.61,117.22,117.22,15600.0,97.2206,97.2371,96.9146,96.9146,15600.0
2014-03-13 13:40:00,117.22,117.6,117.22,117.6,16600.0,96.9146,97.2288,96.9146,97.2288,16600.0
2014-03-13 13:50:00,117.61,117.61,117.24,117.42,16200.0,97.2371,97.2371,96.9312,97.08,16200.0
2014-03-13 14:00:00,117.4,117.47,117.2,117.2,17600.0,97.0635,97.1213,96.8981,96.8981,17600.0
2014-03-13 14:10:00,117.11,117.23,117.0,117.05,12500.0,96.8237,96.9229,96.7328,96.7741,12500.0
2014-03-13 14:20:00,117.04,117.14,116.89,116.98,26500.0,96.7658,96.8485,96.6418,96.7162,26500.0
2014-03-13 14:30:00,116.97,117.17,116.95,117.02,10000.0,96.708,96.8733,96.6914,96.7493,10000.0
2014-03-13 14:40:00,117.04,117.15,116.63,116.7,17800.0,96.7658,96.8568,96.4268,96.4847,17800.0
2014-03-13 14:50:00,116.75,116.84,116.53,116.55,30000.0,96.5261,96.6005,96.3442,96.3607,30000.0
2014-03-13 15:00:00,116.57,116.77,116.42,116.42,24900.0,96.3772,96.5426,96.2532,96.2532,24900.0
2014-03-13 15:10:00,116.42,116.54,116.23,116.24,29900.0,96.2532,96.3524,96.0961,96.1044,29900.0
2014-03-13 15:20:00,116.24,116.61,116.11,116.58,54400.0,96.1044,96.4103,95.9969,96.3855,54400.0
2014-03-13 15:30:00,116.6,116.76,116.39,116.75,40300.0,96.402,96.5343,96.2284,96.5261,40300.0
2014-03-13 15:40:00,116.74,117.02,116.71,117.01,54400.0,96.5178,96.7493,96.493,96.741,54400.0
2014-03-13 15:50:00,116.99,117.02,116.68,116.78,116600.0,96.7245,96.7493,96.4682,96.5509,116600.0
2014-03-14 09:30:00,116.67,117.24,116.67,117.15,17400.0,96.4599,96.9312,96.4599,96.8568,17400.0
2014-03-14 09:40:00,117.37,117.55,116.71,116.89,14200.0,97.0387,97.1875,96.493,96.6418,14200.0
2014-03-14 09:50:00,116.85,117.01,116.5,116.68,11800.0,96.6087,96.741,96.3194,96.4682,11800.0
2014-03-14 10:00:00,116.71,117.14,116.71,117.14,39100.0,96.493,96.8485,96.493,96.8485,39100.0
2014-03-14 10:10:00,117.1,117.14,116.8,116.87,18400.0,96.8154,96.8485,96.5674,96.6253,18400.0
2014-03-14 10:20:00,116.89,117.02,116.76,116.91,42500.0,96.6418,96.7493,96.5343,96.6583,42500.0
2014-03-14 10:30:00,116.9,117.19,116.85,117.02,35700.0,96.6501,96.8898,96.6087,96.7493,35700.0
2014-03-14 10:40:00,117.04,117.09,116.81,116.92,44000.0,96.7658,96.8072,96.5757,96.6666,44000.0
2014-03-14 10:50:00,116.87,117.0,116.82,116.95,27800.0,96.6253,96.7328,96.5839,96.6914,27800.0
2014-03-14 11:00:00,116.98,117.06,116.82,116.93,37000.0,96.7162,96.7824,96.5839,96.6749,37000.0
2014-03-14 11:10:00,116.94,117.0,116.86,116.94,15200.0,96.6831,96.7328,96.617,96.6831,15200.0
2014-03-14 11:20:00,116.89,117.08,116.87,116.99,22400.0,96.6418,96.7989,96.6253,96.7245,22400.0
2014-03-14 11:30:00,117.01,117.18,116.88,117.18,10500.0,96.741,96.8816,96.6335,96.8816,10500.0
2014-03-14 11:40:00,117.19,117.45,117.17,117.41,10500.0,96.8898,97.1048,96.8733,97.0717,10500.0
2014-03-14 11:50:00,117.45,117.63,117.33,117.33,8500.0,97.1048,97.2536,97.0056,97.0056,8500.0
2014-03-14 12:00:00,117.36,117.44,117.06,117.2,9700.0,97.0304,97.0965,96.7824,96.8981,9700.0
2014-03-14 12:10:00,117.19,117.42,117.12,117.33,18400.0,96.8898,97.08,96.832,97.0056,18400.0
2014-03-14 12:20:00,117.31,117.45,117.16,117.18,11400.0,96.9891,97.1048,96.865,96.8816,11400.0
2014-03-14 12:30:00,117.17,117.34,117.02,117.25,15600.0,96.8733,97.0139,96.7493,96.9394,15600.0
2014-03-14 12:40:00,117.26,117.43,117.16,117.3,11800.0,96.9477,97.0883,96.865,96.9808,11800.0
2014-03-14 12:50:00,117.33,117.33,117.16,117.28,6800.0,97.0056,97.0056,96.865,96.9643,6800.0
2014-03-14 13:00:00,117.31,117.36,116.98,117.01,10700.0,96.9891,97.0304,96.7162,96.741,10700.0
2014-03-14 13:10:00,117.02,117.06,116.86,117.01,12500.0,96.7493,96.7824,96.617,96.741,12500.0
2014-03-14 13:20:00,117.0,117.0,116.87,117.0,15100.0,96.7328,96.7328,96.6253,96.7328,15100.0
2014-03-14 13:30:00,116.94,116.98,116.89,116.93,7500.0,96.6831,96.7162,96.6418,96.6749,7500.0
2014-03-14 13:40:00,116.91,117.06,116.87,116.93,42300.0,96.6583,96.7824,96.6253,96.6749,42300.0
2014-03-14 13:50:00,116.96,117.07,116.9,117.0,13600.0,96.6997,96.7906,96.6501,96.7328,13600.0
2014-03-14 14:00:00,116.97,116.97,116.91,116.94,6600.0,96.708,96.708,96.6583,96.6831,6600.0
2014-03-14 14:10:00,116.94,117.03,116.89,116.96,18600.0,96.6831,96.7576,96.6418,96.6997,18600.0
2014-03-14 14:20:00,116.94,116.98,116.91,116.92,11600.0,96.6831,96.7162,96.6583,96.6666,11600.0
2014-03-14 14:30:00,116.92,116.93,116.83,116.84,13500.0,96.6666,96.6749,96.5922,96.6005,13500.0
2014-03-14 14:40:00,116.82,116.86,116.67,116.77,12000.0,96.5839,96.617,96.4599,96.5426,12000.0
2014-03-14 14:50:00,116.77,116.78,116.56,116.56,9300.0,96.5426,96.5509,96.369,96.369,9300.0
2014-03-14 15:00:00,116.51,116.83,116.5,116.55,57200.0,96.3276,96.5922,96.3194,96.3607,57200.0
2014-03-14 15:10:00,116.54,116.56,116.41,116.51,15800.0,96.3524,96.369,96.245,96.3276,15800.0
2014-03-14 15:20:00,116.51,116.71,116.49,116.57,15700.0,96.3276,96.493,96.3111,96.3772,15700.0
2014-03-14 15:30:00,116.57,116.7,116.48,116.51,23300.0,96.3772,96.4847,96.3028,96.3276,23300.0
2014-03-14 15:40:00,116.52,116.6,116.25,116.3,34500.0,96.3359,96.402,96.1127,96.154,34500.0
2014-03-14 15:50:00,116.28,116.33,116.13,116.2,104400.0,96.1375,96.1788,96.0135,96.0713,104400.0
2014-03-17 09:30:00,117.43,118.51,117.39,118.51,17900.0,97.0883,97.9812,97.0552,97.9812,17900.0
2014-03-17 09:40:00,118.65,118.65,118.2,118.64,27700.0,98.0969,98.0969,97.7249,98.0887,27700.0
2014-03-17 09:50:00,118.64,118.75,118.34,118.41,132300.0,98.0887,98.1796,97.8406,97.8985,132300.0
2014-03-17 10:00:00,118.42,118.76,118.4,118.41,28600.0,97.9068,98.1879,97.8902,97.8985,28600.0
2014-03-17 10:10:00,118.49,118.97,118.36,118.97,29900.0,97.9646,98.3615,97.8572,98.3615,29900.0
2014-03-17 10:20:00,118.95,119.13,118.78,118.78,14100.0,98.345,98.4938,98.2044,98.2044,14100.0
2014-03-17 10:30:00,118.77,118.81,118.54,118.72,16500.0,98.1961,98.2292,98.006,98.1548,16500.0
2014-03-17 10:40:00,118.7,118.8,118.33,118.38,11300.0,98.1383,98.221,97.8324,97.8737,11300.0
2014-03-17 10:50:00,118.39,118.52,118.27,118.27,15400.0,97.882,97.9895,97.7828,97.7828,15400.0
2014-03-17 11:00:00,118.31,118.81,118.31,118.63,90900.0,97.8158,98.2292,97.8158,98.0804,90900.0
2014-03-17 11:10:00,118.59,118.79,118.42,118.71,50000.0,98.0473,98.2127,97.9068,98.1465,50000.0
2014-03-17 11:20:00,118.63,118.71,118.23,118.32,11800.0,98.0804,98.1465,97.7497,97.8241,11800.0
2014-03-17 11:30:00,118.32,118.42,118.22,118.36,15800.0,97.8241,97.9068,97.7414,97.8572,15800.0
2014-03-17 11:40:00,118.36,118.48,118.34,118.48,15100.0,97.8572,97.9564,97.8406,97.9564,15100.0
2014-03-17 11:50:00,118.46,118.62,118.45,118.62,13700.0,97.9398,98.0721,97.9316,98.0721,13700.0
2014-03-17 12:00:00,118.62,118.75,118.49,118.63,12900.0,98.0721,98.1796,97.9646,98.0804,12900.0
2014-03-17 12:10:00,118.63,118.85,118.5,118.79,21700.0,98.0804,98.2623,97.9729,98.2127,21700.0
2014-03-17 12:20:00,118.74,118.85,118.73,118.81,6200.0,98.1713,98.2623,98.1631,98.2292,6200.0
2014-03-17 12:30:00,118.84,118.9,118.78,118.8,8400.0,98.254,98.3036,98.2044,98.221,8400.0
2014-03-17 12:40:00,118.8,118.94,118.6,118.81,26700.0,98.221,98.3367,98.0556,98.2292,26700.0
2014-03-17 12:50:00,118.82,119.07,118.82,119.07,9500.0,98.2375,98.4442,98.2375,98.4442,9500.0
2014-03-17 13:00:00,119.04,119.36,119.04,119.34,16500.0,98.4194,98.6839,98.4194,98.6674,16500.0
2014-03-17 13:10:00,119.34,119.47,119.34,119.47,21400.0,98.6674,98.7749,98.6674,98.7749,21400.0
2014-03-17 13:20:00,119.44,119.53,119.29,119.29,20800.0,98.7501,98.8245,98.6261,98.6261,20800.0
2014-03-17 13:30:00,119.29,119.3,119.16,119.17,26000.0,98.6261,98.6343,98.5186,98.5269,26000.0
2014-03-17 13:40:00,119.23,119.51,119.21,119.47,9000.0,98.5765,98.808,98.5599,98.7749,9000.0
2014-03-17 13:50:00,119.49,119.53,119.34,119.45,12400.0,98.7914,98.8245,98.6674,98.7584,12400.0
2014-03-17 14:00:00,119.44,119.54,119.42,119.5,15500.0,98.7501,98.8328,98.7336,98.7997,15500.0
2014-03-17 14:10:00,119.49,119.5,119.38,119.43,26700.0,98.7914,98.7997,98.7005,98.7418,26700.0
2014-03-17 14:20:00,119.45,119.72,119.45,119.72,17700.0,98.7584,98.9816,98.7584,98.9816,17700.0
2014-03-17 14:30:00,119.71,119.81,119.61,119.72,24800.0,98.9733,99.056,98.8906,98.9816,24800.0
2014-03-17 14:40:00,119.68,119.94,119.65,119.94,23500.0,98.9485,99.1635,98.9237,99.1635,23500.0
2014-03-17 14:50:00,119.94,120.0,119.85,119.99,23600.0,99.1635,99.2131,99.0891,99.2048,23600.0
2014-03-17 15:00:00,119.98,120.18,119.9,120.13,30500.0,99.1965,99.3619,99.1304,99.3206,30500.0
2014-03-17 15:10:00,120.13,120.18,119.9,119.9,37600.0,99.3206,99.3619,99.1304,99.1304,37600.0
2014-03-17 15:20:00,119.9,119.92,119.57,119.6,37100.0,99.1304,99.1469,98.8576,98.8824,37100.0
2014-03-17 15:30:00,119.65,119.77,119.63,119.76,41200.0,98.9237,99.0229,98.9072,99.0147,41200.0
2014-03-17 15:40:00,119.76,119.76,119.51,119.74,73900.0,99.0147,99.0147,98.808,98.9981,73900.0
2014-03-17 15:50:00,119.74,119.83,119.62,119.82,132900.0,98.9981,99.0725,98.8989,99.0643,132900.0
2014-03-18 09:30:00,119.82,119.85,119.38,119.51,29900.0,99.0643,99.0891,98.7005,98.808,29900.0
2014-03-18 09:40:00,119.55,119.59,119.11,119.46,49400.0,98.841,98.8741,98.4773,98.7666,49400.0
2014-03-18 09:50:00,119.42,119.53,119.24,119.27,44400.0,98.7336,98.8245,98.5847,98.6095,44400.0
2014-03-18 10:00:00,119.31,119.43,119.04,119.09,9600.0,98.6426,98.7418,98.4194,98.4607,9600.0
2014-03-18 10:10:00,119.11,119.55,119.08,119.45,27600.0,98.4773,98.841,98.4524,98.7584,27600.0
2014-03-18 10:20:00,119.44,119.69,119.39,119.61,11200.0,98.7501,98.9568,98.7087,98.8906,11200.0
2014-03-18 10:30:00,119.66,120.0,119.64,119.75,54200.0,98.932,99.2131,98.9154,99.0064,54200.0
2014-03-18 10:40:00,119.82,119.82,119.36,119.45,11700.0,99.0643,99.0643,98.6839,98.7584,11700.0
2014-03-18 10:50:00,119.43,119.45,119.17,119.27,85500.0,98.7418,98.7584,98.5269,98.6095,85500.0
2014-03-18 11:00:00,119.24,119.44,119.24,119.35,10700.0,98.5847,98.7501,98.5847,98.6757,10700.0
2014-03-18 11:10:00,119.4,119.62,119.28,119.62,13100.0,98.717,98.8989,98.6178,98.8989,13100.0
2014-03-18 11:20:00,119.6,119.77,119.6,119.76,8300.0,98.8824,99.0229,98.8824,99.0147,8300.0
2014-03-18 11:30:00,119.75,119.9,119.75,119.88,28800.0,99.0064,99.1304,99.0064,99.1139,28800.0
2014-03-18 11:40:00,119.87,119.9,119.75,119.86,17500.0,99.1056,99.1304,99.0064,99.0973,17500.0
2014-03-18 11:50:00,119.81,119.88,119.77,119.86,3100.0,99.056,99.1139,99.0229,99.0973,3100.0
2014-03-18 12:00:00,119.88,120.03,119.86,119.98,17400.0,99.1139,99.2379,99.0973,99.1965,17400.0
2014-03-18 12:10:00,120.0,120.03,119.86,119.86,12500.0,99.2131,99.2379,99.0973,99.0973,12500.0
2014-03-18 12:20:00,119.86,120.02,119.83,119.97,11000.0,99.0973,99.2296,99.0725,99.1883,11000.0
2014-03-18 12:30:00,119.92,120.19,119.9,120.19,13300.0,99.1469,99.3702,99.1304,99.3702,13300.0
2014-03-18 12:40:00,120.15,120.15,119.96,120.05,6900.0,99.3371,99.3371,99.18,99.2544,6900.0
2014-03-18 12:50:00,120.08,120.23,120.02,120.23,11500.0,99.2792,99.4032,99.2296,99.4032,11500.0
2014-03-18 13:00:00,120.2,120.2,120.11,120.15,7300.0,99.3784,99.3784,99.304,99.3371,7300.0
2014-03-18 13:10:00,120.17,120.18,120.12,120.15,13000.0,99.3536,99.3619,99.3123,99.3371,13000.0
2014-03-18 13:20:00,120.12,120.41,120.12,120.39,9800.0,99.3123,99.5521,99.3123,99.5355,9800.0
2014-03-18 13:30:00,120.4,120.4,120.23,120.23,6900.0,99.5438,99.5438,99.4032,99.4032,6900.0
2014-03-18 13:40:00,120.24,120.45,120.24,120.41,10800.0,99.4115,99.5851,99.4115,99.5521,10800.0
2014-03-18 13:50:00,120.41,120.46,120.4,120.44,14300.0,99.5521,99.5934,99.5438,99.5769,14300.0
2014-03-18 14:00:00,120.46,120.47,120.42,120.44,15000.0,99.5934,99.6017,99.5603,99.5769,15000.0
2014-03-18 14:10:00,120.44,120.47,120.41,120.45,18800.0,99.5769,99.6017,99.5521,99.5851,18800.0
2014-03-18 14:20:00,120.45,120.54,120.44,120.47,14100.0,99.5851,99.6595,99.5769,99.6017,14100.0
2014-03-18 14:30:00,120.46,120.48,120.41,120.42,8800.0,99.5934,99.6099,99.5521,99.5603,8800.0
2014-03-18 14:40:00,120.42,120.45,120.35,120.43,10000.0,99.5603,99.5851,99.5025,99.5686,10000.0
2014-03-18 14:50:00,120.41,120.44,120.26,120.3,5300.0,99.5521,99.5769,99.428,99.4611,5300.0
2014-03-18 15:00:00,120.28,120.37,120.15,120.26,19000.0,99.4446,99.519,99.3371,99.428,19000.0
2014-03-18 15:10:00,120.26,120.35,120.13,120.18,32900.0,99.428,99.5025,99.3206,99.3619,32900.0
2014-03-18 15:20:00,120.2,120.24,120.07,120.07,10000.0,99.3784,99.4115,99.271,99.271,10000.0
2014-03-18 15:30:00,120.08,120.09,119.88,119.98,25800.0,99.2792,99.2875,99.1139,99.1965,25800.0
2014-03-18 15:40:00,119.97,119.99,119.81,119.81,25600.0,99.1883,99.2048,99.056,99.056,25600.0
2014-03-18 15:50:00,119.8,119.93,119.8,119.86,66000.0,99.0477,99.1552,99.0477,99.0973,66000.0
2014-03-19 09:30:00,119.92,120.32,119.76,120.17,22100.0,99.1469,99.4776,99.0147,99.3536,22100.0
2014-03-19 09:40:00,120.26,120.55,120.07,120.54,17200.0,99.428,99.6678,99.271,99.6595,17200.0
2014-03-19 09:50:00,120.52,120.79,120.35,120.79,15500.0,99.643,99.8662,99.5025,99.8662,15500.0
2014-03-19 10:00:00,120.76,120.92,120.68,120.75,19400.0,99.8414,99.9737,99.7753,99.8332,19400.0
2014-03-19 10:10:00,120.8,120.9,120.7,120.75,17400.0,99.8745,99.9572,99.7918,99.8332,17400.0
2014-03-19 10:20:00,120.72,120.87,120.7,120.75,10300.0,99.8084,99.9324,99.7918,99.8332,10300.0
2014-03-19 10:30:00,120.75,120.8,120.64,120.7,17800.0,99.8332,99.8745,99.7422,99.7918,17800.0
2014-03-19 10:40:00,120.7,120.71,120.63,120.65,12300.0,99.7918,99.8001,99.7339,99.7505,12300.0
2014-03-19 10:50:00,120.65,120.71,120.32,120.33,41900.0,99.7505,99.8001,99.4776,99.4859,41900.0
2014-03-19 11:00:00,120.33,120.35,120.23,120.23,6300.0,99.4859,99.5025,99.4032,99.4032,6300.0
2014-03-19 11:10:00,120.23,120.3,120.21,120.24,11000.0,99.4032,99.4611,99.3867,99.4115,11000.0
2014-03-19 11:20:00,120.24,120.34,120.23,120.23,4200.0,99.4115,99.4942,99.4032,99.4032,4200.0
2014-03-19 11:30:00,120.21,120.21,119.96,119.96,4300.0,99.3867,99.3867,99.18,99.18,4300.0
2014-03-19 11:40:00,119.99,120.13,119.97,120.12,2700.0,99.2048,99.3206,99.1883,99.3123,2700.0
2014-03-19 11:50:00,120.08,120.08,120.0,120.05,4200.0,99.2792,99.2792,99.2131,99.2544,4200.0
2014-03-19 12:00:00,120.05,120.24,120.05,120.24,7100.0,99.2544,99.4115,99.2544,99.4115,7100.0
2014-03-19 12:10:00,120.23,120.3,120.22,120.24,5700.0,99.4032,99.4611,99.395,99.4115,5700.0
2014-03-19 12:20:00,120.26,120.27,120.15,120.16,6000.0,99.428,99.4363,99.3371,99.3454,6000.0
2014-03-19 12:30:00,120.16,120.19,120.05,120.08,7100.0,99.3454,99.3702,99.2544,99.2792,7100.0
2014-03-19 12:40:00,120.12,120.19,120.08,120.19,5300.0,99.3123,99.3702,99.2792,99.3702,5300.0
2014-03-19 12:50:00,120.21,120.21,120.13,120.19,1800.0,99.3867,99.3867,99.3206,99.3702,1800.0
2014-03-19 13:00:00,120.19,120.23,120.18,120.19,7000.0,99.3702,99.4032,99.3619,99.3702,7000.0
2014-03-19 13:10:00,120.21,120.23,120.14,120.19,7100.0,99.3867,99.4032,99.3288,99.3702,7100.0
2014-03-19 13:20:00,120.17,120.17,120.09,120.12,27000.0,99.3536,99.3536,99.2875,99.3123,27000.0
2014-03-19 13:30:00,120.12,120.18,120.1,120.1,4100.0,99.3123,99.3619,99.2958,99.2958,4100.0
2014-03-19 13:40:00,120.12,120.14,120.01,120.01,3100.0,99.3123,99.3288,99.2213,99.2213,3100.0
2014-03-19 13:50:00,120.0,120.1,120.0,120.05,7100.0,99.2131,99.2958,99.2131,99.2544,7100.0
2014-03-19 14:00:00,119.99,119.99,119.24,119.33,26000.0,99.2048,99.2048,98.5847,98.6591,26000.0
2014-03-19 14:10:00,119.49,119.71,119.45,119.7,10300.0,98.7914,98.9733,98.7584,98.965,10300.0
2014-03-19 14:20:00,119.67,119.87,119.66,119.82,4600.0,98.9402,99.1056,98.932,99.0643,4600.0
2014-03-19 14:30:00,119.9,120.1,119.84,119.86,13900.0,99.1304,99.2958,99.0808,99.0973,13900.0
2014-03-19 14:40:00,119.89,119.92,119.65,119.65,18400.0,99.1221,99.1469,98.9237,98.9237,18400.0
2014-03-19 14:50:00,119.72,119.98,119.71,119.76,17400.0,98.9816,99.1965,98.9733,99.0147,17400.0
2014-03-19 15:00:00,119.79,119.8,119.0,119.01,22200.0,99.0395,99.0477,98.3863,98.3946,22200.0
2014-03-19 15:10:00,119.0,119.07,118.69,119.02,30800.0,98.3863,98.4442,98.13,98.4028,30800.0
2014-03-19 15:20:00,119.08,119.41,119.08,119.29,28500.0,98.4524,98.7253,98.4524,98.6261,28500.0
2014-03-19 15:30:00,119.28,119.64,119.28,119.57,36200.0,98.6178,98.9154,98.6178,98.8576,36200.0
2014-03-19 15:40:00,119.6,119.95,119.59,119.86,56100.0,98.8824,99.1717,98.8741,99.0973,56100.0
2014-03-19 15:50:00,119.84,119.85,119.54,119.62,93500.0,99.0808,99.0891,98.8328,98.8989,93500.0
2014-03-20 09:30:00,119.3,120.06,119.24,120.06,14600.0,98.6343,99.2627,98.5847,99.2627,14600.0
2014-03-20 09:40:00,120.02,120.1,119.03,119.06,19000.0,99.2296,99.2958,98.4111,98.4359,19000.0
2014-03-20 09:50:00,118.91,119.67,118.88,119.56,15800.0,98.3119,98.9402,98.2871,98.8493,15800.0
2014-03-20 10:00:00,119.57,120.47,119.38,120.47,13100.0,98.8576,99.6017,98.7005,99.6017,13100.0
2014-03-20 10:10:00,120.45,120.64,120.3,120.4,18800.0,99.5851,99.7422,99.4611,99.5438,18800.0
2014-03-20 10:20:00,120.43,120.54,120.06,120.11,8200.0,99.5686,99.6595,99.2627,99.304,8200.0
2014-03-20 10:30:00,120.15,120.35,120.07,120.07,3000.0,99.3371,99.5025,99.271,99.271,3000.0
2014-03-20 10:40:00,120.12,120.15,119.97,119.97,5000.0,99.3123,99.3371,99.1883,99.1883,5000.0
2014-03-20 10:50:00,119.98,120.02,119.91,119.92,5200.0,99.1965,99.2296,99.1387,99.1469,5200.0
2014-03-20 11:00:00,119.93,119.94,119.77,119.83,9100.0,99.1552,99.1635,99.0229,99.0725,9100.0
2014-03-20 11:10:00,119.93,119.93,119.48,119.48,11100.0,99.1552,99.1552,98.7832,98.7832,11100.0
2014-03-20 11:20:00,119.52,119.53,119.35,119.53,5000.0,98.8162,98.8245,98.6757,98.8245,5000.0
2014-03-20 11:30:00,119.54,119.72,119.51,119.66,3800.0,98.8328,98.9816,98.808,98.932,3800.0
2014-03-20 11:40:00,119.72,119.87,119.56,119.61,14300.0,98.9816,99.1056,98.8493,98.8906,14300.0
2014-03-20 11:50:00,119.63,119.63,119.54,119.55,4800.0,98.9072,98.9072,98.8328,98.841,4800.0
2014-03-20 12:00:00,119.55,119.66,119.44,119.54,6600.0,98.841,98.932,98.7501,98.8328,6600.0
2014-03-20 12:10:00,119.53,119.7,119.46,119.62,9900.0,98.8245,98.965,98.7666,98.8989,9900.0
2014-03-20 12:20:00,119.61,119.7,119.59,119.59,10700.0,98.8906,98.965,98.8741,98.8741,10700.0
2014-03-20 12:30:00,119.63,119.63,119.52,119.54,12100.0,98.9072,98.9072,98.8162,98.8328,12100.0
2014-03-20 12:40:00,119.54,119.66,119.54,119.63,8700.0,98.8328,98.932,98.8328,98.9072,8700.0
2014-03-20 12:50:00,119.62,119.68,119.6,119.61,12100.0,98.8989,98.9485,98.8824,98.8906,12100.0
2014-03-20 13:00:00,119.67,119.67,119.55,119.55,8700.0,98.9402,98.9402,98.841,98.841,8700.0
2014-03-20 13:10:00,119.54,119.65,119.52,119.52,4800.0,98.8328,98.9237,98.8162,98.8162,4800.0
2014-03-20 13:20:00,119.54,119.54,119.41,119.41,4300.0,98.8328,98.8328,98.7253,98.7253,4300.0
2014-03-20 13:30:00,119.41,119.45,119.29,119.29,3400.0,98.7253,98.7584,98.6261,98.6261,3400.0
2014-03-20 13:40:00,119.29,119.3,119.19,119.23,6700.0,98.6261,98.6343,98.5434,98.5765,6700.0
2014-03-20 13:50:00,119.27,119.4,119.21,119.38,10700.0,98.6095,98.717,98.5599,98.7005,10700.0
2014-03-20 14:00:00,119.41,119.44,119.28,119.35,6600.0,98.7253,98.7501,98.6178,98.6757,6600.0
2014-03-20 14:10:00,119.38,119.44,119.33,119.38,16000.0,98.7005,98.7501,98.6591,98.7005,16000.0
2014-03-20 14:20:00,119.39,119.59,119.37,119.59,4500.0,98.7087,98.8741,98.6922,98.8741,4500.0
2014-03-20 14:30:00,119.62,119.62,119.44,119.48,6500.0,98.8989,98.8989,98.7501,98.7832,6500.0
2014-03-20 14:40:00,119.45,119.45,119.33,119.35,14900.0,98.7584,98.7584,98.6591,98.6757,14900.0
2014-03-20 14:50:00,119.35,119.41,119.34,119.36,6100.0,98.6757,98.7253,98.6674,98.6839,6100.0
2014-03-20 15:00:00,119.36,119.36,119.21,119.27,9600.0,98.6839,98.6839,98.5599,98.6095,9600.0
2014-03-20 15:10:00,119.29,119.35,119.27,119.32,8500.0,98.6261,98.6757,98.6095,98.6509,8500.0
2014-03-20 15:20:00,119.34,119.34,119.16,119.17,16500.0,98.6674,98.6674,98.5186,98.5269,16500.0
2014-03-20 15:30:00,119.18,119.31,119.18,119.22,16800.0,98.5351,98.6426,98.5351,98.5682,16800.0
2014-03-20 15:40:00,119.21,119.22,119.0,119.1,60600.0,98.5599,98.5682,98.3863,98.469,60600.0
2014-03-20 15:50:00,119.1,119.23,118.96,119.21,82500.0,98.469,98.5765,98.3532,98.5599,82500.0
2014-03-21 09:30:00,121.26,121.65,119.52,120.19,189100.0,100.2548,100.5773,98.8162,99.3702,189100.0
2014-03-21 09:40:00,120.12,120.26,119.89,120.03,17700.0,99.3123,99.428,99.1221,99.2379,17700.0
2014-03-21 09:50:00,120.04,120.42,119.99,120.42,10000.0,99.2462,99.5603,99.2048,99.5603,10000.0
2014-03-21 10:00:00,120.4,120.54,120.12,120.12,10800.0,99.5438,99.6595,99.3123,99.3123,10800.0
2014-03-21 10:10:00,120.22,120.44,119.98,119.98,23300.0,99.395,99.5769,99.1965,99.1965,23300.0
2014-03-21 10:20:00,119.98,120.35,119.98,120.32,10700.0,99.1965,99.5025,99.1965,99.4776,10700.0
2014-03-21 10:30:00,120.28,120.43,120.24,120.4,6300.0,99.4446,99.5686,99.4115,99.5438,6300.0
2014-03-21 10:40:00,120.39,120.57,120.35,120.55,4700.0,99.5355,99.6843,99.5025,99.6678,4700.0
2014-03-21 10:50:00,120.56,120.83,120.54,120.81,5300.0,99.6761,99.8993,99.6595,99.8828,5300.0
2014-03-21 11:00:00,120.9,120.94,120.83,120.84,8900.0,99.9572,99.9903,99.8993,99.9076,8900.0
2014-03-21 11:10:00,120.78,120.86,120.74,120.75,4800.0,99.858,99.9241,99.8249,99.8332,4800.0
2014-03-21 11:20:00,120.82,120.98,120.78,120.96,6600.0,99.891,100.0233,99.858,100.0068,6600.0
2014-03-21 11:30:00,120.96,121.0,120.81,120.84,8800.0,100.0068,100.0399,99.8828,99.9076,8800.0
2014-03-21 11:40:00,120.83,120.91,120.82,120.82,9200.0,99.8993,99.9654,99.891,99.891,9200.0
2014-03-21 11:50:00,120.81,120.84,120.75,120.8,8000.0,99.8828,99.9076,99.8332,99.8745,8000.0
2014-03-21 12:00:00,120.79,120.79,120.75,120.77,7000.0,99.8662,99.8662,99.8332,99.8497,7000.0
2014-03-21 12:10:00,120.79,120.79,120.6,120.63,5600.0,99.8662,99.8662,99.7091,99.7339,5600.0
2014-03-21 12:20:00,120.63,120.64,120.38,120.45,6900.0,99.7339,99.7422,99.5273,99.5851,6900.0
2014-03-21 12:30:00,120.44,120.44,120.33,120.36,3800.0,99.5769,99.5769,99.4859,99.5107,3800.0
2014-03-21 12:40:00,120.36,120.44,120.35,120.38,1400.0,99.5107,99.5769,99.5025,99.5273,1400.0
2014-03-21 12:50:00,120.32,120.32,120.19,120.19,2700.0,99.4776,99.4776,99.3702,99.3702,2700.0
2014-03-21 13:00:00,120.21,120.31,120.13,120.13,3900.0,99.3867,99.4694,99.3206,99.3206,3900.0
2014-03-21 13:10:00,120.11,120.12,119.84,119.96,8900.0,99.304,99.3123,99.0808,99.18,8900.0
2014-03-21 13:20:00,119.99,119.99,119.6,119.68,6600.0,99.2048,99.2048,98.8824,98.9485,6600.0
2014-03-21 13:30:00,119.68,119.77,119.6,119.76,4900.0,98.9485,99.0229,98.8824,99.0147,4900.0
2014-03-21 13:40:00,119.71,119.71,119.34,119.42,6900.0,98.9733,98.9733,98.6674,98.7336,6900.0
2014-03-21 13:50:00,119.41,119.67,119.41,119.53,8100.0,98.7253,98.9402,98.7253,98.8245,8100.0
2014-03-21 14:00:00,119.53,119.68,119.46,119.66,5300.0,98.8245,98.9485,98.7666,98.932,5300.0
2014-03-21 14:10:00,119.67,119.69,119.54,119.58,9500.0,98.9402,98.9568,98.8328,98.8658,9500.0
2014-03-21 14:20:00,119.56,119.61,119.38,119.45,8900.0,98.8493,98.8906,98.7005,98.7584,8900.0
2014-03-21 14:30:00,119.45,119.78,119.29,119.73,14200.0,98.7584,99.0312,98.6261,98.9899,14200.0
2014-03-21 14:40:00,119.73,119.88,119.7,119.79,13400.0,98.9899,99.1139,98.965,99.0395,13400.0
2014-03-21 14:50:00,119.79,119.89,119.77,119.84,16700.0,99.0395,99.1221,99.0229,99.0808,16700.0
2014-03-21 15:00:00,119.84,119.89,119.62,119.87,28200.0,99.0808,99.1221,98.8989,99.1056,28200.0
2014-03-21 15:10:00,119.87,119.98,119.63,119.64,18900.0,99.1056,99.1965,98.9072,98.9154,18900.0
2014-03-21 15:20:00,119.63,119.79,119.47,119.78,20300.0,98.9072,99.0395,98.7749,99.0312,20300.0
2014-03-21 15:30:00,119.76,119.76,119.31,119.38,31500.0,99.0147,99.0147,98.6426,98.7005,31500.0
2014-03-21 15:40:00,119.34,119.48,119.17,119.3,65800.0,98.6674,98.7832,98.5269,98.6343,65800.0
2014-03-21 15:50:00,119.31,119.6,119.24,119.38,205600.0,98.6426,98.8824,98.5847,98.7005,205600.0
2014-03-24 09:30:00,119.61,120.15,119.56,119.93,30700.0,98.8906,99.3371,98.8493,99.1552,30700.0
2014-03-24 09:40:00,119.93,120.07,119.4,119.58,55800.0,99.1552,99.271,98.717,98.8658,55800.0
2014-03-24 09:50:00,119.6,120.02,119.47,119.8,20700.0,98.8824,99.2296,98.7749,99.0477,20700.0
2014-03-24 10:00:00,119.76,119.76,119.23,119.51,24300.0,99.0147,99.0147,98.5765,98.808,24300.0
2014-03-24 10:10:00,119.53,119.55,119.38,119.44,7600.0,98.8245,98.841,98.7005,98.7501,7600.0
2014-03-24 10:20:00,119.37,119.4,119.06,119.36,13500.0,98.6922,98.717,98.4359,98.6839,13500.0
2014-03-24 10:30:00,119.25,119.25,118.75,118.91,15000.0,98.593,98.593,98.1796,98.3119,15000.0
2014-03-24 10:40:00,118.95,119.02,118.71,118.81,16700.0,98.345,98.4028,98.1465,98.2292,16700.0
2014-03-24 10:50:00,118.75,118.99,118.65,118.84,11600.0,98.1796,98.378,98.0969,98.254,11600.0
2014-03-24 11:00:00,118.88,118.88,118.48,118.57,26900.0,98.2871,98.2871,97.9564,98.0308,26900.0
2014-03-24 11:10:00,118.59,118.93,118.51,118.86,8700.0,98.0473,98.3284,97.9812,98.2706,8700.0
2014-03-24 11:20:00,118.87,119.17,118.87,119.03,11300.0,98.2788,98.5269,98.2788,98.4111,11300.0
2014-03-24 11:30:00,119.01,119.1,118.72,118.72,34200.0,98.3946,98.469,98.1548,98.1548,34200.0
2014-03-24 11:40:00,118.7,118.8,118.62,118.74,7300.0,98.1383,98.221,98.0721,98.1713,7300.0
2014-03-24 11:50:00,118.69,118.69,118.57,118.66,5700.0,98.13,98.13,98.0308,98.1052,5700.0
2014-03-24 12:00:00,118.64,118.82,118.63,118.82,8500.0,98.0887,98.2375,98.0804,98.2375,8500.0
2014-03-24 12:10:00,118.8,118.84,118.72,118.84,12900.0,98.221,98.254,98.1548,98.254,12900.0
2014-03-24 12:20:00,118.85,118.87,118.71,118.73,26200.0,98.2623,98.2788,98.1465,98.1631,26200.0
2014-03-24 12:30:00,118.74,118.92,118.72,118.78,12500.0,98.1713,98.3202,98.1548,98.2044,12500.0
2014-03-24 12:40:00,118.83,118.83,118.69,118.69,12200.0,98.2458,98.2458,98.13,98.13,12200.0
2014-03-24 12:50:00,118.68,118.83,118.66,118.72,9800.0,98.1217,98.2458,98.1052,98.1548,9800.0
2014-03-24 13:00:00,118.73,119.03,118.73,118.82,6100.0,98.1631,98.4111,98.1631,98.2375,6100.0
2014-03-24 13:10:00,118.83,118.9,118.77,118.88,15300.0,98.2458,98.3036,98.1961,98.2871,15300.0
2014-03-24 13:20:00,118.9,118.99,118.81,118.93,13400.0,98.3036,98.378,98.2292,98.3284,13400.0
2014-03-24 13:30:00,118.95,119.31,118.94,119.05,22300.0,98.345,98.6426,98.3367,98.4276,22300.0
2014-03-24 13:40:00,119.01,119.19,119.01,119.08,4200.0,98.3946,98.5434,98.3946,98.4524,4200.0
2014-03-24 13:50:00,119.09,119.25,119.09,119.25,4500.0,98.4607,98.593,98.4607,98.593,4500.0
2014-03-24 14:00:00,119.26,119.28,119.08,119.08,5500.0,98.6013,98.6178,98.4524,98.4524,5500.0
2014-03-24 14:10:00,119.07,119.08,118.83,118.83,5900.0,98.4442,98.4524,98.2458,98.2458,5900.0
2014-03-24 14:20:00,118.83,119.16,118.81,119.13,7500.0,98.2458,98.5186,98.2292,98.4938,7500.0
2014-03-24 14:30:00,119.13,119.17,118.84,118.87,9100.0,98.4938,98.5269,98.254,98.2788,9100.0
2014-03-24 14:40:00,118.87,119.27,118.87,119.13,7800.0,98.2788,98.6095,98.2788,98.4938,7800.0
2014-03-24 14:50:00,119.11,119.13,118.88,118.92,13400.0,98.4773,98.4938,98.2871,98.3202,13400.0
2014-03-24 15:00:00,118.94,118.94,118.8,118.82,8800.0,98.3367,98.3367,98.221,98.2375,8800.0
2014-03-24 15:10:00,118.81,118.81,118.57,118.7,12900.0,98.2292,98.2292,98.0308,98.1383,12900.0
2014-03-24 15:20:00,118.67,119.04,118.64,119.03,10600.0,98.1135,98.4194,98.0887,98.4111,10600.0
2014-03-24 15:30:00,119.04,119.16,119.02,119.03,14500.0,98.4194,98.5186,98.4028,98.4111,14500.0
2014-03-24 15:40:00,119.02,119.18,118.9,119.18,33900.0,98.4028,98.5351,98.3036,98.5351,33900.0
2014-03-24 15:50:00,119.17,119.17,118.88,118.92,90600.0,98.5269,98.5269,98.2871,98.3202,90600.0
2014-03-25 09:30:00,120.0,121.94,119.84,121.67,84100.0,99.2131,100.817,99.0808,100.5938,84100.0
2014-03-25 09:40:00,121.66,122.1,121.37,121.39,72600.0,100.5855,100.9493,100.3458,100.3623,72600.0
2014-03-25 09:50:00,121.39,121.39,120.78,120.83,30400.0,100.3623,100.3623,99.858,99.8993,30400.0
2014-03-25 10:00:00,120.94,121.5,120.79,121.48,23600.0,99.9903,100.4532,99.8662,100.4367,23600.0
2014-03-25 10:10:00,121.42,121.61,121.17,121.49,18600.0,100.3871,100.5442,100.1804,100.445,18600.0
2014-03-25 10:20:00,121.51,121.51,120.98,121.08,18900.0,100.4615,100.4615,100.0233,100.106,18900.0
2014-03-25 10:30:00,121.07,121.08,120.6,120.89,35600.0,100.0977,100.106,99.7091,99.9489,35600.0
2014-03-25 10:40:00,120.89,121.13,120.72,120.72,29100.0,99.9489,100.1473,99.8084,99.8084,29100.0
2014-03-25 10:50:00,120.68,120.68,120.4,120.5,23900.0,99.7753,99.7753,99.5438,99.6265,23900.0
2014-03-25 11:00:00,120.49,120.85,120.49,120.67,12900.0,99.6182,99.9158,99.6182,99.767,12900.0
2014-03-25 11:10:00,120.5,120.7,120.42,120.69,11200.0,99.6265,99.7918,99.5603,99.7836,11200.0
2014-03-25 11:20:00,120.69,120.76,120.5,120.64,7000.0,99.7836,99.8414,99.6265,99.7422,7000.0
2014-03-25 11:30:00,120.63,120.69,120.38,120.62,12400.0,99.7339,99.7836,99.5273,99.7257,12400.0
2014-03-25 11:40:00,120.62,120.69,120.46,120.51,11000.0,99.7257,99.7836,99.5934,99.6347,11000.0
2014-03-25 11:50:00,120.58,120.78,120.34,120.78,19100.0,99.6926,99.858,99.4942,99.858,19100.0
2014-03-25 12:00:00,120.81,120.81,120.44,120.62,14600.0,99.8828,99.8828,99.5769,99.7257,14600.0
2014-03-25 12:10:00,120.61,120.71,120.5,120.53,11000.0,99.7174,99.8001,99.6265,99.6513,11000.0
2014-03-25 12:20:00,120.55,120.55,120.28,120.41,10400.0,99.6678,99.6678,99.4446,99.5521,10400.0
2014-03-25 12:30:00,120.42,120.69,120.29,120.66,17400.0,99.5603,99.7836,99.4528,99.7588,17400.0
2014-03-25 12:40:00,120.71,120.91,120.68,120.88,11600.0,99.8001,99.9654,99.7753,99.9406,11600.0
2014-03-25 12:50:00,120.88,120.96,120.86,120.91,11200.0,99.9406,100.0068,99.9241,99.9654,11200.0
2014-03-25 13:00:00,120.87,121.21,120.84,121.21,23200.0,99.9324,100.2135,99.9076,100.2135,23200.0
2014-03-25 13:10:00,121.23,121.37,121.19,121.37,15900.0,100.23,100.3458,100.1969,100.3458,15900.0
2014-03-25 13:20:00,121.43,121.68,121.42,121.59,24500.0,100.3954,100.6021,100.3871,100.5277,24500.0
2014-03-25 13:30:00,121.59,121.65,121.33,121.47,14500.0,100.5277,100.5773,100.3127,100.4284,14500.0
2014-03-25 13:40:00,121.48,121.57,121.38,121.55,14600.0,100.4367,100.5111,100.354,100.4946,14600.0
2014-03-25 13:50:00,121.56,121.61,121.42,121.58,11000.0,100.5029,100.5442,100.3871,100.5194,11000.0
2014-03-25 14:00:00,121.59,121.79,121.59,121.75,13700.0,100.5277,100.693,100.5277,100.6599,13700.0
2014-03-25 14:10:00,121.75,121.88,121.59,121.61,19800.0,100.6599,100.7674,100.5277,100.5442,19800.0
2014-03-25 14:20:00,121.6,121.6,121.29,121.32,20900.0,100.5359,100.5359,100.2796,100.3044,20900.0
2014-03-25 14:30:00,121.3,121.38,121.29,121.33,14700.0,100.2879,100.354,100.2796,100.3127,14700.0
2014-03-25 14:40:00,121.33,121.36,121.22,121.22,13400.0,100.3127,100.3375,100.2217,100.2217,13400.0
2014-03-25 14:50:00,121.22,121.22,121.07,121.07,15600.0,100.2217,100.2217,100.0977,100.0977,15600.0
2014-03-25 15:00:00,121.06,121.17,121.03,121.05,26100.0,100.0895,100.1804,100.0647,100.0812,26100.0
2014-03-25 15:10:00,121.02,121.16,121.0,121.09,23700.0,100.0564,100.1721,100.0399,100.1143,23700.0
2014-03-25 15:20:00,121.09,121.21,121.0,121.17,36300.0,100.1143,100.2135,100.0399,100.1804,36300.0
2014-03-25 15:30:00,121.2,121.37,121.19,121.37,41400.0,100.2052,100.3458,100.1969,100.3458,41400.0
2014-03-25 15:40:00,121.33,121.49,121.22,121.38,49500.0,100.3127,100.445,100.2217,100.354,49500.0
2014-03-25 15:50:00,121.36,121.39,121.03,121.13,174700.0,100.3375,100.3623,100.0647,100.1473,174700.0
2014-03-26 09:30:00,121.79,121.97,121.28,121.48,28300.0,100.693,100.8418,100.2714,100.4367,28300.0
2014-03-26 09:40:00,121.41,121.61,120.77,121.06,38700.0,100.3788,100.5442,99.8497,100.0895,38700.0
2014-03-26 09:50:00,121.06,121.12,120.71,120.75,29700.0,100.0895,100.1391,99.8001,99.8332,29700.0
2014-03-26 10:00:00,120.7,121.06,120.56,120.98,57900.0,99.7918,100.0895,99.6761,100.0233,57900.0
2014-03-26 10:10:00,120.98,121.29,120.95,120.95,15000.0,100.0233,100.2796,99.9985,99.9985,15000.0
2014-03-26 10:20:00,120.96,121.14,120.9,121.06,11600.0,100.0068,100.1556,99.9572,100.0895,11600.0
2014-03-26 10:30:00,121.05,121.09,120.81,120.87,17300.0,100.0812,100.1143,99.8828,99.9324,17300.0
2014-03-26 10:40:00,120.85,120.88,120.5,120.56,14800.0,99.9158,99.9406,99.6265,99.6761,14800.0
2014-03-26 10:50:00,120.54,120.56,120.19,120.24,17600.0,99.6595,99.6761,99.3702,99.4115,17600.0
2014-03-26 11:00:00,120.27,120.55,120.22,120.39,11000.0,99.4363,99.6678,99.395,99.5355,11000.0
2014-03-26 11:10:00,120.4,120.45,120.26,120.34,31600.0,99.5438,99.5851,99.428,99.4942,31600.0
2014-03-26 11:20:00,120.34,120.43,120.29,120.38,8900.0,99.4942,99.5686,99.4528,99.5273,8900.0
2014-03-26 11:30:00,120.34,120.34,120.09,120.11,18300.0,99.4942,99.4942,99.2875,99.304,18300.0
2014-03-26 11:40:00,120.12,120.14,119.78,119.83,12800.0,99.3123,99.3288,99.0312,99.0725,12800.0
2014-03-26 11:50:00,119.84,120.12,119.84,120.09,13600.0,99.0808,99.3123,99.0808,99.2875,13600.0
2014-03-26 12:00:00,120.12,120.12,119.83,120.03,13400.0,99.3123,99.3123,99.0725,99.2379,13400.0
2014-03-26 12:10:00,120.02,120.14,119.9,119.9,7600.0,99.2296,99.3288,99.1304,99.1304,7600.0
2014-03-26 12:20:00,119.89,119.93,119.72,119.89,11700.0,99.1221,99.1552,98.9816,99.1221,11700.0
2014-03-26 12:30:00,119.86,119.97,119.77,119.83,10100.0,99.0973,99.1883,99.0229,99.0725,10100.0
2014-03-26 12:40:00,119.83,119.95,119.79,119.88,13000.0,99.0725,99.1717,99.0395,99.1139,13000.0
2014-03-26 12:50:00,119.89,120.08,119.89,120.08,5800.0,99.1221,99.2792,99.1221,99.2792,5800.0
2014-03-26 13:00:00,120.09,120.14,119.95,120.0,5200.0,99.2875,99.3288,99.1717,99.2131,5200.0
2014-03-26 13:10:00,120.03,120.13,120.0,120.06,6400.0,99.2379,99.3206,99.2131,99.2627,6400.0
2014-03-26 13:20:00,120.0,120.0,119.59,119.6,6200.0,99.2131,99.2131,98.8741,98.8824,6200.0
2014-03-26 13:30:00,119.58,119.58,119.13,119.28,26100.0,98.8658,98.8658,98.4938,98.6178,26100.0
2014-03-26 13:40:00,119.26,119.27,118.96,119.21,16300.0,98.6013,98.6095,98.3532,98.5599,16300.0
2014-03-26 13:50:00,119.16,119.34,119.0,119.32,13900.0,98.5186,98.6674,98.3863,98.6509,13900.0
2014-03-26 14:00:00,119.34,119.49,119.28,119.48,15300.0,98.6674,98.7914,98.6178,98.7832,15300.0
2014-03-26 14:10:00,119.47,119.48,119.16,119.24,24800.0,98.7749,98.7832,98.5186,98.5847,24800.0
2014-03-26 14:20:00,119.21,119.3,119.14,119.24,12700.0,98.5599,98.6343,98.5021,98.5847,12700.0
2014-03-26 14:30:00,119.21,119.23,119.09,119.2,7600.0,98.5599,98.5765,98.4607,98.5517,7600.0
2014-03-26 14:40:00,119.24,119.55,119.24,119.52,19300.0,98.5847,98.841,98.5847,98.8162,19300.0
2014-03-26 14:50:00,119.52,119.88,119.51,119.7,44800.0,98.8162,99.1139,98.808,98.965,44800.0
2014-03-26 15:00:00,119.77,119.79,119.49,119.55,9900.0,99.0229,99.0395,98.7914,98.841,9900.0
2014-03-26 15:10:00,119.55,119.56,119.23,119.31,16500.0,98.841,98.8493,98.5765,98.6426,16500.0
2014-03-26 15:20:00,119.29,119.29,118.93,118.93,21200.0,98.6261,98.6261,98.3284,98.3284,21200.0
2014-03-26 15:30:00,118.95,119.16,118.95,119.03,24300.0,98.345,98.5186,98.345,98.4111,24300.0
2014-03-26 15:40:00,119.02,119.04,118.63,118.68,58400.0,98.4028,98.4194,98.0804,98.1217,58400.0
2014-03-26 15:50:00,118.68,118.93,118.68,118.73,99500.0,98.1217,98.3284,98.1217,98.1631,99500.0
2014-03-27 09:30:00,118.58,118.58,117.5,117.98,45300.0,98.0391,98.0391,97.1461,97.543,45300.0
2014-03-27 09:40:00,117.9,118.0,117.65,117.75,13000.0,97.4769,97.5595,97.2702,97.3528,13000.0
2014-03-27 09:50:00,117.81,118.0,117.72,117.88,19700.0,97.4024,97.5595,97.328,97.4603,19700.0
2014-03-27 10:00:00,117.83,118.29,117.81,118.29,31800.0,97.419,97.7993,97.4024,97.7993,31800.0
2014-03-27 10:10:00,118.24,118.26,117.81,118.05,26100.0,97.758,97.7745,97.4024,97.6009,26100.0
2014-03-27 10:20:00,118.1,118.28,118.1,118.27,10200.0,97.6422,97.791,97.6422,97.7828,10200.0
2014-03-27 10:30:00,118.34,118.63,118.32,118.44,6600.0,97.8406,98.0804,97.8241,97.9233,6600.0
2014-03-27 10:40:00,118.46,118.6,118.46,118.47,3700.0,97.9398,98.0556,97.9398,97.9481,3700.0
2014-03-27 10:50:00,118.44,118.5,118.2,118.39,13900.0,97.9233,97.9729,97.7249,97.882,13900.0
2014-03-27 11:00:00,118.39,118.46,118.11,118.14,7200.0,97.882,97.9398,97.6505,97.6753,7200.0
2014-03-27 11:10:00,118.14,118.21,118.08,118.19,9200.0,97.6753,97.7332,97.6257,97.7166,9200.0
2014-03-27 11:20:00,118.24,118.39,118.13,118.29,5900.0,97.758,97.882,97.667,97.7993,5900.0
2014-03-27 11:30:00,118.29,118.29,117.9,118.05,5100.0,97.7993,97.7993,97.4769,97.6009,5100.0
2014-03-27 11:40:00,118.02,118.02,117.74,117.75,8500.0,97.5761,97.5761,97.3446,97.3528,8500.0
2014-03-27 11:50:00,117.7,117.79,117.52,117.78,22800.0,97.3115,97.3859,97.1627,97.3776,22800.0
2014-03-27 12:00:00,117.82,117.89,117.69,117.74,6600.0,97.4107,97.4686,97.3032,97.3446,6600.0
2014-03-27 12:10:00,117.77,118.28,117.77,118.11,14600.0,97.3694,97.791,97.3694,97.6505,14600.0
2014-03-27 12:20:00,118.08,118.38,118.08,118.38,6200.0,97.6257,97.8737,97.6257,97.8737,6200.0
2014-03-27 12:30:00,118.44,118.44,118.27,118.39,6000.0,97.9233,97.9233,97.7828,97.882,6000.0
2014-03-27 12:40:00,118.39,118.51,118.31,118.48,5000.0,97.882,97.9812,97.8158,97.9564,5000.0
2014-03-27 12:50:00,118.48,118.58,118.47,118.57,6700.0,97.9564,98.0391,97.9481,98.0308,6700.0
2014-03-27 13:00:00,118.57,118.88,118.57,118.85,7000.0,98.0308,98.2871,98.0308,98.2623,7000.0
2014-03-27 13:10:00,118.83,118.83,118.63,118.67,9200.0,98.2458,98.2458,98.0804,98.1135,9200.0
2014-03-27 13:20:00,118.67,118.76,118.65,118.68,5800.0,98.1135,98.1879,98.0969,98.1217,5800.0
2014-03-27 13:30:00,118.7,118.74,118.49,118.49,6000.0,98.1383,98.1713,97.9646,97.9646,6000.0
2014-03-27 13:40:00,118.52,118.62,118.4,118.4,5100.0,97.9895,98.0721,97.8902,97.8902,5100.0
2014-03-27 13:50:00,118.43,118.52,118.26,118.34,7600.0,97.915,97.9895,97.7745,97.8406,7600.0
2014-03-27 14:00:00,118.35,118.4,118.08,118.18,9700.0,97.8489,97.8902,97.6257,97.7083,9700.0
2014-03-27 14:10:00,118.17,118.25,118.1,118.1,12600.0,97.7001,97.7662,97.6422,97.6422,12600.0
2014-03-27 14:20:00,118.1,118.35,118.1,118.32,14800.0,97.6422,97.8489,97.6422,97.8241,14800.0
2014-03-27 14:30:00,118.31,118.35,118.15,118.26,8900.0,97.8158,97.8489,97.6835,97.7745,8900.0
2014-03-27 14:40:00,118.31,118.45,118.24,118.4,7800.0,97.8158,97.9316,97.758,97.8902,7800.0
2014-03-27 14:50:00,118.33,118.4,118.13,118.14,39000.0,97.8324,97.8902,97.667,97.6753,39000.0
2014-03-27 15:00:00,118.1,118.14,117.83,117.89,35400.0,97.6422,97.6753,97.419,97.4686,35400.0
2014-03-27 15:10:00,117.9,118.08,117.74,117.87,22300.0,97.4769,97.6257,97.3446,97.452,22300.0
2014-03-27 15:20:00,117.89,118.12,117.89,118.09,19600.0,97.4686,97.6587,97.4686,97.6339,19600.0
2014-03-27 15:30:00,118.09,118.21,118.03,118.2,28100.0,97.6339,97.7332,97.5843,97.7249,28100.0
2014-03-27 15:40:00,118.2,118.2,117.89,117.89,52400.0,97.7249,97.7249,97.4686,97.4686,52400.0
2014-03-27 15:50:00,117.89,118.05,117.89,118.01,139100.0,97.4686,97.6009,97.4686,97.5678,139100.0
2014-03-28 09:30:00,118.48,118.53,118.27,118.38,29200.0,97.9564,97.9977,97.7828,97.8737,29200.0
2014-03-28 09:40:00,118.44,118.64,118.3,118.58,22600.0,97.9233,98.0887,97.8076,98.0391,22600.0
2014-03-28 09:50:00,118.61,119.13,118.54,119.13,16300.0,98.0639,98.4938,98.006,98.4938,16300.0
2014-03-28 10:00:00,119.15,119.53,119.15,119.24,26300.0,98.5103,98.8245,98.5103,98.5847,26300.0
2014-03-28 10:10:00,119.3,119.88,119.3,119.63,25700.0,98.6343,99.1139,98.6343,98.9072,25700.0
2014-03-28 10:20:00,119.6,119.87,119.6,119.75,15700.0,98.8824,99.1056,98.8824,99.0064,15700.0
2014-03-28 10:30:00,119.81,120.11,119.81,120.02,6100.0,99.056,99.304,99.056,99.2296,6100.0
2014-03-28 10:40:00,120.0,120.06,119.86,119.9,19500.0,99.2131,99.2627,99.0973,99.1304,19500.0
2014-03-28 10:50:00,119.95,120.2,119.88,119.91,14800.0,99.1717,99.3784,99.1139,99.1387,14800.0
2014-03-28 11:00:00,119.98,120.09,119.86,119.86,5500.0,99.1965,99.2875,99.0973,99.0973,5500.0
2014-03-28 11:10:00,119.87,119.98,119.74,119.93,12900.0,99.1056,99.1965,98.9981,99.1552,12900.0
2014-03-28 11:20:00,119.96,120.01,119.73,119.75,8400.0,99.18,99.2213,98.9899,99.0064,8400.0
2014-03-28 11:30:00,119.76,119.79,119.53,119.61,18700.0,99.0147,99.0395,98.8245,98.8906,18700.0
2014-03-28 11:40:00,119.61,119.71,119.51,119.65,14400.0,98.8906,98.9733,98.808,98.9237,14400.0
2014-03-28 11:50:00,119.63,119.77,119.63,119.77,8100.0,98.9072,99.0229,98.9072,99.0229,8100.0
2014-03-28 12:00:00,119.72,119.77,119.56,119.75,13300.0,98.9816,99.0229,98.8493,99.0064,13300.0
2014-03-28 12:10:00,119.71,119.88,119.63,119.88,7900.0,98.9733,99.1139,98.9072,99.1139,7900.0
2014-03-28 12:20:00,119.79,119.86,119.73,119.73,2200.0,99.0395,99.0973,98.9899,98.9899,2200.0
2014-03-28 12:30:00,119.69,119.73,119.63,119.69,6500.0,98.9568,98.9899,98.9072,98.9568,6500.0
2014-03-28 12:40:00,119.76,119.82,119.73,119.75,5700.0,99.0147,99.0643,98.9899,99.0064,5700.0
2014-03-28 12:50:00,119.75,119.76,119.65,119.69,2500.0,99.0064,99.0147,98.9237,98.9568,2500.0
2014-03-28 13:00:00,119.69,119.78,119.67,119.72,5700.0,98.9568,99.0312,98.9402,98.9816,5700.0
2014-03-28 13:10:00,119.68,119.7,119.47,119.47,8300.0,98.9485,98.965,98.7749,98.7749,8300.0
2014-03-28 13:20:00,119.5,119.64,119.47,119.56,5400.0,98.7997,98.9154,98.7749,98.8493,5400.0
2014-03-28 13:30:00,119.55,119.68,119.46,119.6,6000.0,98.841,98.9485,98.7666,98.8824,6000.0
2014-03-28 13:40:00,119.61,119.61,119.48,119.53,5000.0,98.8906,98.8906,98.7832,98.8245,5000.0
2014-03-28 13:50:00,119.51,119.57,119.49,119.56,6100.0,98.808,98.8576,98.7914,98.8493,6100.0
2014-03-28 14:00:00,119.56,119.56,119.41,119.42,3500.0,98.8493,98.8493,98.7253,98.7336,3500.0
2014-03-28 14:10:00,119.35,119.41,119.24,119.26,6200.0,98.6757,98.7253,98.5847,98.6013,6200.0
2014-03-28 14:20:00,119.26,119.45,119.26,119.45,5100.0,98.6013,98.7584,98.6013,98.7584,5100.0
2014-03-28 14:30:00,119.46,119.46,119.31,119.31,3000.0,98.7666,98.7666,98.6426,98.6426,3000.0
2014-03-28 14:40:00,119.34,119.37,119.11,119.37,7400.0,98.6674,98.6922,98.4773,98.6922,7400.0
2014-03-28 14:50:00,119.27,119.39,119.25,119.34,10400.0,98.6095,98.7087,98.593,98.6674,10400.0
2014-03-28 15:00:00,119.34,119.6,119.33,119.45,12400.0,98.6674,98.8824,98.6591,98.7584,12400.0
2014-03-28 15:10:00,119.45,119.45,119.3,119.39,9000.0,98.7584,98.7584,98.6343,98.7087,9000.0
2014-03-28 15:20:00,119.39,119.44,119.31,119.37,8700.0,98.7087,98.7501,98.6426,98.6922,8700.0
2014-03-28 15:30:00,119.37,119.44,119.31,119.33,12600.0,98.6922,98.7501,98.6426,98.6591,12600.0
2014-03-28 15:40:00,119.33,119.41,119.25,119.32,22400.0,98.6591,98.7253,98.593,98.6509,22400.0
2014-03-28 15:50:00,119.33,119.43,119.23,119.23,82000.0,98.6591,98.7418,98.5765,98.5765,82000.0
2014-03-31 09:30:00,120.44,120.66,120.01,120.51,12100.0,99.5769,99.7588,99.2213,99.6347,12100.0
2014-03-31 09:40:00,120.59,120.59,120.03,120.12,7900.0,99.7009,99.7009,99.2379,99.3123,7900.0
2014-03-31 09:50:00,120.1,120.47,120.02,120.09,25800.0,99.2958,99.6017,99.2296,99.2875,25800.0
2014-03-31 10:00:00,120.17,120.36,119.87,120.05,48700.0,99.3536,99.5107,99.1056,99.2544,48700.0
2014-03-31 10:10:00,120.05,120.21,119.83,119.91,37800.0,99.2544,99.3867,99.0725,99.1387,37800.0
2014-03-31 10:20:00,119.9,120.15,119.76,120.15,8900.0,99.1304,99.3371,99.0147,99.3371,8900.0
2014-03-31 10:30:00,120.15,120.26,119.95,120.07,12800.0,99.3371,99.428,99.1717,99.271,12800.0
2014-03-31 10:40:00,120.1,120.21,119.96,120.04,23600.0,99.2958,99.3867,99.18,99.2462,23600.0
2014-03-31 10:50:00,120.04,120.18,119.92,119.96,26800.0,99.2462,99.3619,99.1469,99.18,26800.0
2014-03-31 11:00:00,119.96,119.96,119.74,119.89,6600.0,99.18,99.18,98.9981,99.1221,6600.0
2014-03-31 11:10:00,119.93,119.93,119.75,119.91,11100.0,99.1552,99.1552,99.0064,99.1387,11100.0
2014-03-31 11:20:00,119.92,119.92,119.62,119.72,5500.0,99.1469,99.1469,98.8989,98.9816,5500.0
2014-03-31 11:30:00,119.8,119.99,119.8,119.9,9800.0,99.0477,99.2048,99.0477,99.1304,9800.0
2014-03-31 11:40:00,120.02,120.04,119.98,120.04,2900.0,99.2296,99.2462,99.1965,99.2462,2900.0
2014-03-31 11:50:00,120.13,120.28,120.11,120.18,9700.0,99.3206,99.4446,99.304,99.3619,9700.0
2014-03-31 12:00:00,120.19,120.62,120.18,120.62,4900.0,99.3702,99.7257,99.3619,99.7257,4900.0
2014-03-31 12:10:00,120.68,120.81,120.59,120.74,5600.0,99.7753,99.8828,99.7009,99.8249,5600.0
2014-03-31 12:20:00,120.73,120.96,120.73,120.88,22300.0,99.8166,100.0068,99.8166,99.9406,22300.0
2014-03-31 12:30:00,120.88,121.08,120.88,121.0,26900.0,99.9406,100.106,99.9406,100.0399,26900.0
2014-03-31 12:40:00,121.02,121.07,120.84,120.95,25800.0,100.0564,100.0977,99.9076,99.9985,25800.0
2014-03-31 12:50:00,120.96,120.96,120.65,120.88,17600.0,100.0068,100.0068,99.7505,99.9406,17600.0
2014-03-31 13:00:00,120.86,120.95,120.6,120.65,6800.0,99.9241,99.9985,99.7091,99.7505,6800.0
2014-03-31 13:10:00,120.69,120.85,120.67,120.85,3900.0,99.7836,99.9158,99.767,99.9158,3900.0
2014-03-31 13:20:00,120.83,120.85,120.54,120.56,19700.0,99.8993,99.9158,99.6595,99.6761,19700.0
2014-03-31 13:30:00,120.56,120.61,120.39,120.39,8500.0,99.6761,99.7174,99.5355,99.5355,8500.0
2014-03-31 13:40:00,120.4,120.44,120.2,120.22,17700.0,99.5438,99.5769,99.3784,99.395,17700.0
2014-03-31 13:50:00,120.25,120.26,120.0,120.14,20700.0,99.4198,99.428,99.2131,99.3288,20700.0
2014-03-31 14:00:00,120.15,120.33,120.12,120.24,19100.0,99.3371,99.4859,99.3123,99.4115,19100.0
2014-03-31 14:10:00,120.26,120.43,120.13,120.17,34500.0,99.428,99.5686,99.3206,99.3536,34500.0
2014-03-31 14:20:00,120.17,120.2,119.99,120.05,13800.0,99.3536,99.3784,99.2048,99.2544,13800.0
2014-03-31 14:30:00,120.1,120.14,120.03,120.1,23800.0,99.2958,99.3288,99.2379,99.2958,23800.0
2014-03-31 14:40:00,120.08,120.21,119.96,120.09,30200.0,99.2792,99.3867,99.18,99.2875,30200.0
2014-03-31 14:50:00,120.12,120.25,120.03,120.25,40800.0,99.3123,99.4198,99.2379,99.4198,40800.0
2014-03-31 15:00:00,120.25,120.32,120.11,120.18,28100.0,99.4198,99.4776,99.304,99.3619,28100.0
2014-03-31 15:10:00,120.18,120.2,119.96,119.99,39900.0,99.3619,99.3784,99.18,99.2048,39900.0
2014-03-31 15:20:00,119.99,120.09,119.95,119.98,40100.0,99.2048,99.2875,99.1717,99.1965,40100.0
2014-03-31 15:30:00,119.95,120.14,119.94,120.02,51100.0,99.1717,99.3288,99.1635,99.2296,51100.0
2014-03-31 15:40:00,120.02,120.07,119.65,119.69,76300.0,99.2296,99.271,98.9237,98.9568,76300.0
2014-03-31 15:50:00,119.69,119.8,119.6,119.74,143000.0,98.9568,99.0477,98.8824,98.9981,143000.0
2014-04-01 09:30:00,120.59,121.0,120.05,120.47,40200.0,99.7009,100.0399,99.2544,99.6017,40200.0
2014-04-01 09:40:00,120.56,120.93,120.42,120.79,21500.0,99.6761,99.982,99.5603,99.8662,21500.0
2014-04-01 09:50:00,120.91,120.91,120.53,120.57,12900.0,99.9654,99.9654,99.6513,99.6843,12900.0
2014-04-01 10:00:00,120.55,121.11,120.38,121.08,56400.0,99.6678,100.1308,99.5273,100.106,56400.0
2014-04-01 10:10:00,121.04,121.16,120.86,121.0,14100.0,100.0729,100.1721,99.9241,100.0399,14100.0
2014-04-01 10:20:00,121.06,121.16,120.99,121.03,12100.0,100.0895,100.1721,100.0316,100.0647,12100.0
2014-04-01 10:30:00,121.06,121.21,121.04,121.16,12100.0,100.0895,100.2135,100.0729,100.1721,12100.0
2014-04-01 10:40:00,121.2,121.58,121.18,121.24,33300.0,100.2052,100.5194,100.1887,100.2383,33300.0
2014-04-01 10:50:00,121.23,121.57,121.21,121.47,24200.0,100.23,100.5111,100.2135,100.4284,24200.0
2014-04-01 11:00:00,121.47,121.57,121.35,121.57,24400.0,100.4284,100.5111,100.3292,100.5111,24400.0
2014-04-01 11:10:00,121.56,121.86,121.56,121.7,25900.0,100.5029,100.7509,100.5029,100.6186,25900.0
2014-04-01 11:20:00,121.69,121.94,121.67,121.93,25100.0,100.6103,100.817,100.5938,100.8088,25100.0
2014-04-01 11:30:00,121.93,122.18,121.87,122.14,30200.0,100.8088,101.0155,100.7592,100.9824,30200.0
2014-04-01 11:40:00,122.16,122.21,122.08,122.11,27500.0,100.9989,101.0403,100.9328,100.9576,27500.0
2014-04-01 11:50:00,122.11,122.24,121.72,121.72,21600.0,100.9576,101.0651,100.6351,100.6351,21600.0
2014-04-01 12:00:00,121.71,121.71,121.38,121.69,10000.0,100.6269,100.6269,100.354,100.6103,10000.0
2014-04-01 12:10:00,121.69,121.86,121.62,121.83,20900.0,100.6103,100.7509,100.5525,100.7261,20900.0
2014-04-01 12:20:00,121.83,121.86,121.73,121.76,10300.0,100.7261,100.7509,100.6434,100.6682,10300.0
2014-04-01 12:30:00,121.76,121.81,121.74,121.79,9600.0,100.6682,100.7095,100.6517,100.693,9600.0
2014-04-01 12:40:00,121.83,122.01,121.76,121.97,23900.0,100.7261,100.8749,100.6682,100.8418,23900.0
2014-04-01 12:50:00,121.94,121.97,121.83,121.9,31500.0,100.817,100.8418,100.7261,100.784,31500.0
2014-04-01 13:00:00,121.87,121.89,121.71,121.81,14000.0,100.7592,100.7757,100.6269,100.7095,14000.0
2014-04-01 13:10:00,121.85,121.88,121.8,121.87,9400.0,100.7426,100.7674,100.7013,100.7592,9400.0
2014-04-01 13:20:00,121.89,121.97,121.85,121.97,8900.0,100.7757,100.8418,100.7426,100.8418,8900.0
2014-04-01 13:30:00,121.97,121.98,121.88,121.92,14300.0,100.8418,100.8501,100.7674,100.8005,14300.0
2014-04-01 13:40:00,121.94,122.1,121.94,122.07,12800.0,100.817,100.9493,100.817,100.9245,12800.0
2014-04-01 13:50:00,122.04,122.08,122.03,122.03,7900.0,100.8997,100.9328,100.8914,100.8914,7900.0
2014-04-01 14:00:00,122.06,122.15,122.01,122.01,9500.0,100.9162,100.9906,100.8749,100.8749,9500.0
2014-04-01 14:10:00,122.03,122.09,122.0,122.06,12300.0,100.8914,100.941,100.8666,100.9162,12300.0
2014-04-01 14:20:00,122.06,122.19,122.06,122.12,29900.0,100.9162,101.0237,100.9162,100.9658,29900.0
2014-04-01 14:30:00,122.12,122.13,122.03,122.05,6900.0,100.9658,100.9741,100.8914,100.908,6900.0
2014-04-01 14:40:00,122.07,122.13,122.05,122.06,11600.0,100.9245,100.9741,100.908,100.9162,11600.0
2014-04-01 14:50:00,122.07,122.25,122.07,122.1,19200.0,100.9245,101.0733,100.9245,100.9493,19200.0
2014-04-01 15:00:00,122.07,122.09,122.0,122.03,14500.0,100.9245,100.941,100.8666,100.8914,14500.0
2014-04-01 15:10:00,122.02,122.06,122.0,122.01,18000.0,100.8832,100.9162,100.8666,100.8749,18000.0
2014-04-01 15:20:00,122.01,122.09,122.01,122.09,17900.0,100.8749,100.941,100.8749,100.941,17900.0
2014-04-01 15:30:00,122.08,122.1,122.0,122.08,28200.0,100.9328,100.9493,100.8666,100.9328,28200.0
2014-04-01 15:40:00,122.09,122.24,122.06,122.08,52400.0,100.941,101.0651,100.9162,100.9328,52400.0
2014-04-01 15:50:00,122.09,122.16,121.79,121.97,222900.0,100.941,100.9989,100.693,100.8418,222900.0
2014-04-02 09:30:00,122.01,122.64,122.01,122.64,26400.0,100.8749,101.3958,100.8749,101.3958,26400.0
2014-04-02 09:40:00,122.64,122.98,122.6,122.94,28500.0,101.3958,101.6769,101.3627,101.6438,28500.0
2014-04-02 09:50:00,122.77,122.97,122.62,122.89,76400.0,101.5032,101.6686,101.3792,101.6025,76400.0
2014-04-02 10:00:00,122.86,123.09,122.84,122.94,12700.0,101.5777,101.7678,101.5611,101.6438,12700.0
2014-04-02 10:10:00,122.94,123.19,122.84,123.11,26600.0,101.6438,101.8505,101.5611,101.7844,26600.0
2014-04-02 10:20:00,123.14,123.61,123.14,123.57,51800.0,101.8092,102.1977,101.8092,102.1647,51800.0
2014-04-02 10:30:00,123.58,123.76,123.52,123.76,11400.0,102.1729,102.3218,102.1233,102.3218,11400.0
2014-04-02 10:40:00,123.67,123.82,123.64,123.79,15400.0,102.2473,102.3714,102.2225,102.3466,15400.0
2014-04-02 10:50:00,123.82,124.17,123.8,124.15,25200.0,102.3714,102.6607,102.3548,102.6442,25200.0
2014-04-02 11:00:00,124.1,124.18,123.8,123.85,11000.0,102.6029,102.669,102.3548,102.3962,11000.0
2014-04-02 11:10:00,123.83,123.87,123.51,123.63,22100.0,102.3796,102.4127,102.1151,102.2143,22100.0
2014-04-02 11:20:00,123.61,123.84,123.55,123.59,11300.0,102.1977,102.3879,102.1481,102.1812,11300.0
2014-04-02 11:30:00,123.56,123.58,123.49,123.54,12200.0,102.1564,102.1729,102.0985,102.1399,12200.0
2014-04-02 11:40:00,123.55,123.64,123.52,123.52,10600.0,102.1481,102.2225,102.1233,102.1233,10600.0
2014-04-02 11:50:00,123.52,123.77,123.52,123.7,10700.0,102.1233,102.33,102.1233,102.2722,10700.0
2014-04-02 12:00:00,123.73,123.73,123.61,123.69,12300.0,102.297,102.297,102.1977,102.2639,12300.0
2014-04-02 12:10:00,123.62,123.73,123.61,123.66,20600.0,102.206,102.297,102.1977,102.2391,20600.0
2014-04-02 12:20:00,123.65,123.74,123.58,123.63,16100.0,102.2308,102.3052,102.1729,102.2143,16100.0
2014-04-02 12:30:00,123.63,123.69,123.62,123.69,2700.0,102.2143,102.2639,102.206,102.2639,2700.0
2014-04-02 12:40:00,123.65,123.83,123.64,123.79,9400.0,102.2308,102.3796,102.2225,102.3466,9400.0
2014-04-02 12:50:00,123.78,123.9,123.77,123.81,9600.0,102.3383,102.4375,102.33,102.3631,9600.0
2014-04-02 13:00:00,123.78,123.78,123.62,123.73,9100.0,102.3383,102.3383,102.206,102.297,9100.0
2014-04-02 13:10:00,123.7,123.82,123.68,123.75,9000.0,102.2722,102.3714,102.2556,102.3135,9000.0
2014-04-02 13:20:00,123.74,123.77,123.68,123.75,23300.0,102.3052,102.33,102.2556,102.3135,23300.0
2014-04-02 13:30:00,123.74,123.79,123.5,123.5,22400.0,102.3052,102.3466,102.1068,102.1068,22400.0
2014-04-02 13:40:00,123.51,123.56,123.42,123.52,7500.0,102.1151,102.1564,102.0407,102.1233,7500.0
2014-04-02 13:50:00,123.48,123.49,123.18,123.36,23400.0,102.0903,102.0985,101.8422,101.991,23400.0
2014-04-02 14:00:00,123.36,123.66,123.34,123.58,18800.0,101.991,102.2391,101.9745,102.1729,18800.0
2014-04-02 14:10:00,123.58,123.71,123.57,123.65,24700.0,102.1729,102.2804,102.1647,102.2308,24700.0
2014-04-02 14:20:00,123.65,123.67,123.54,123.59,13800.0,102.2308,102.2473,102.1399,102.1812,13800.0
2014-04-02 14:30:00,123.59,123.72,123.52,123.63,15200.0,102.1812,102.2887,102.1233,102.2143,15200.0
2014-04-02 14:40:00,123.64,123.64,123.47,123.57,17200.0,102.2225,102.2225,102.082,102.1647,17200.0
2014-04-02 14:50:00,123.57,123.68,123.54,123.68,9000.0,102.1647,102.2556,102.1399,102.2556,9000.0
2014-04-02 15:00:00,123.69,123.72,123.64,123.68,18300.0,102.2639,102.2887,102.2225,102.2556,18300.0
2014-04-02 15:10:00,123.69,123.83,123.66,123.77,10900.0,102.2639,102.3796,102.2391,102.33,10900.0
2014-04-02 15:20:00,123.76,123.97,123.66,123.94,20900.0,102.3218,102.4954,102.2391,102.4706,20900.0
2014-04-02 15:30:00,123.95,123.97,123.89,123.92,46600.0,102.4788,102.4954,102.4292,102.454,46600.0
2014-04-02 15:40:00,123.91,123.94,123.8,123.89,52900.0,102.4458,102.4706,102.3548,102.4292,52900.0
2014-04-02 15:50:00,123.88,123.89,123.69,123.75,110800.0,102.421,102.4292,102.2639,102.3135,110800.0
2014-04-03 09:30:00,123.82,123.98,123.34,123.59,25900.0,102.3714,102.5036,101.9745,102.1812,25900.0
2014-04-03 09:40:00,123.68,124.03,123.38,123.38,53000.0,102.2556,102.545,102.0076,102.0076,53000.0
2014-04-03 09:50:00,123.34,123.66,123.18,123.62,56200.0,101.9745,102.2391,101.8422,102.206,56200.0
2014-04-03 10:00:00,123.62,123.64,123.22,123.42,23200.0,102.206,102.2225,101.8753,102.0407,23200.0
2014-04-03 10:10:00,123.38,123.51,123.3,123.47,10100.0,102.0076,102.1151,101.9414,102.082,10100.0
2014-04-03 10:20:00,123.54,123.71,123.49,123.58,28200.0,102.1399,102.2804,102.0985,102.1729,28200.0
2014-04-03 10:30:00,123.58,123.61,123.16,123.22,9500.0,102.1729,102.1977,101.8257,101.8753,9500.0
2014-04-03 10:40:00,123.23,123.26,122.88,122.89,18200.0,101.8836,101.9084,101.5942,101.6025,18200.0
2014-04-03 10:50:00,122.92,123.07,122.64,123.07,10500.0,101.6273,101.7513,101.3958,101.7513,10500.0
2014-04-03 11:00:00,123.06,123.06,122.8,122.98,10700.0,101.743,101.743,101.5281,101.6769,10700.0
2014-04-03 11:10:00,122.99,123.09,122.91,123.02,19800.0,101.6851,101.7678,101.619,101.7099,19800.0
2014-04-03 11:20:00,123.0,123.0,122.72,122.78,5100.0,101.6934,101.6934,101.4619,101.5115,5100.0
2014-04-03 11:30:00,122.73,122.76,122.53,122.68,6000.0,101.4702,101.495,101.3048,101.4288,6000.0
2014-04-03 11:40:00,122.68,122.68,122.5,122.51,5000.0,101.4288,101.4288,101.28,101.2883,5000.0
2014-04-03 11:50:00,122.51,122.68,122.49,122.66,7900.0,101.2883,101.4288,101.2718,101.4123,7900.0
2014-04-03 12:00:00,122.66,122.9,122.65,122.85,5600.0,101.4123,101.6107,101.404,101.5694,5600.0
2014-04-03 12:10:00,122.85,122.85,122.59,122.64,5100.0,101.5694,101.5694,101.3544,101.3958,5100.0
2014-04-03 12:20:00,122.63,122.81,122.63,122.73,6800.0,101.3875,101.5363,101.3875,101.4702,6800.0
2014-04-03 12:30:00,122.74,122.76,122.62,122.66,7400.0,101.4784,101.495,101.3792,101.4123,7400.0
2014-04-03 12:40:00,122.66,122.74,122.63,122.67,4500.0,101.4123,101.4784,101.3875,101.4206,4500.0
2014-04-03 12:50:00,122.7,122.89,122.7,122.89,2700.0,101.4454,101.6025,101.4454,101.6025,2700.0
2014-04-03 13:00:00,122.81,122.94,122.8,122.87,5000.0,101.5363,101.6438,101.5281,101.5859,5000.0
2014-04-03 13:10:00,122.84,122.98,122.75,122.98,23400.0,101.5611,101.6769,101.4867,101.6769,23400.0
2014-04-03 13:20:00,123.02,123.19,122.99,123.16,5200.0,101.7099,101.8505,101.6851,101.8257,5200.0
2014-04-03 13:30:00,123.16,123.27,123.13,123.27,5700.0,101.8257,101.9166,101.8009,101.9166,5700.0
2014-04-03 13:40:00,123.26,123.47,123.25,123.43,13600.0,101.9084,102.082,101.9001,102.0489,13600.0
2014-04-03 13:50:00,123.47,123.47,123.33,123.33,14600.0,102.082,102.082,101.9662,101.9662,14600.0
2014-04-03 14:00:00,123.35,123.37,123.24,123.31,5900.0,101.9828,101.9993,101.8918,101.9497,5900.0
2014-04-03 14:10:00,123.32,123.33,123.13,123.16,7100.0,101.958,101.9662,101.8009,101.8257,7100.0
2014-04-03 14:20:00,123.19,123.26,123.11,123.12,11400.0,101.8505,101.9084,101.7844,101.7926,11400.0
2014-04-03 14:30:00,123.09,123.09,122.75,122.77,8400.0,101.7678,101.7678,101.4867,101.5032,8400.0
2014-04-03 14:40:00,122.72,122.98,122.72,122.98,4900.0,101.4619,101.6769,101.4619,101.6769,4900.0
2014-04-03 14:50:00,122.98,123.16,122.92,123.16,12900.0,101.6769,101.8257,101.6273,101.8257,12900.0
2014-04-03 15:00:00,123.15,123.21,123.0,123.13,8300.0,101.8174,101.867,101.6934,101.8009,8300.0
2014-04-03 15:10:00,123.14,123.22,123.12,123.22,11100.0,101.8092,101.8753,101.7926,101.8753,11100.0
2014-04-03 15:20:00,123.22,123.27,123.1,123.24,11700.0,101.8753,101.9166,101.7761,101.8918,11700.0
2014-04-03 15:30:00,123.25,123.33,123.2,123.33,19100.0,101.9001,101.9662,101.8588,101.9662,19100.0
2014-04-03 15:40:00,123.34,123.39,123.27,123.28,23300.0,101.9745,102.0159,101.9166,101.9249,23300.0
2014-04-03 15:50:00,123.27,123.34,123.17,123.23,52200.0,101.9166,101.9745,101.834,101.8836,52200.0
2014-04-04 09:30:00,125.09,125.09,124.75,124.94,82200.0,103.4214,103.4214,103.1403,103.2974,82200.0
2014-04-04 09:40:00,124.95,124.97,124.06,124.06,15300.0,103.3056,103.3222,102.5698,102.5698,15300.0
2014-04-04 09:50:00,124.03,124.43,123.79,124.41,10300.0,102.545,102.8757,102.3466,102.8592,10300.0
2014-04-04 10:00:00,124.35,124.68,124.35,124.61,20000.0,102.8096,103.0824,102.8096,103.0245,20000.0
2014-04-04 10:10:00,124.6,124.74,124.5,124.58,25300.0,103.0162,103.132,102.9336,102.9997,25300.0
2014-04-04 10:20:00,124.55,124.6,124.41,124.55,17400.0,102.9749,103.0162,102.8592,102.9749,17400.0
2014-04-04 10:30:00,124.59,124.65,124.39,124.46,36300.0,103.008,103.0576,102.8426,102.9005,36300.0
2014-04-04 10:40:00,124.47,124.61,124.34,124.34,11800.0,102.9088,103.0245,102.8013,102.8013,11800.0
2014-04-04 10:50:00,124.4,124.51,124.24,124.24,10500.0,102.8509,102.9418,102.7186,102.7186,10500.0
2014-04-04 11:00:00,124.28,124.37,123.8,123.81,25000.0,102.7517,102.8261,102.3548,102.3631,25000.0
2014-04-04 11:10:00,123.8,124.03,123.8,123.95,10000.0,102.3548,102.545,102.3548,102.4788,10000.0
2014-04-04 11:20:00,123.94,124.08,123.57,123.65,8600.0,102.4706,102.5863,102.1647,102.2308,8600.0
2014-04-04 11:30:00,123.67,123.82,123.5,123.54,8500.0,102.2473,102.3714,102.1068,102.1399,8500.0
2014-04-04 11:40:00,123.55,123.55,122.98,123.14,8600.0,102.1481,102.1481,101.6769,101.8092,8600.0
2014-04-04 11:50:00,123.2,123.43,123.01,123.43,9400.0,101.8588,102.0489,101.7017,102.0489,9400.0
2014-04-04 12:00:00,123.39,123.39,122.89,122.95,24400.0,102.0159,102.0159,101.6025,101.6521,24400.0
2014-04-04 12:10:00,122.96,123.07,122.77,123.02,5800.0,101.6603,101.7513,101.5032,101.7099,5800.0
2014-04-04 12:20:00,123.03,123.17,122.89,122.97,4100.0,101.7182,101.834,101.6025,101.6686,4100.0
2014-04-04 12:30:00,123.01,123.09,122.8,122.88,9100.0,101.7017,101.7678,101.5281,101.5942,9100.0
2014-04-04 12:40:00,122.88,122.93,122.65,122.76,9600.0,101.5942,101.6355,101.404,101.495,9600.0
2014-04-04 12:50:00,122.78,122.78,122.44,122.64,8500.0,101.5115,101.5115,101.2304,101.3958,8500.0
2014-04-04 13:00:00,122.63,122.76,122.43,122.63,8200.0,101.3875,101.495,101.2221,101.3875,8200.0
2014-04-04 13:10:00,122.69,122.88,122.57,122.81,4600.0,101.4371,101.5942,101.3379,101.5363,4600.0
2014-04-04 13:20:00,122.76,122.78,122.42,122.56,14300.0,101.495,101.5115,101.2139,101.3296,14300.0
2014-04-04 13:30:00,122.54,122.65,122.43,122.53,6000.0,101.3131,101.404,101.2221,101.3048,6000.0
2014-04-04 13:40:00,122.55,122.67,122.43,122.56,3300.0,101.3214,101.4206,101.2221,101.3296,3300.0
2014-04-04 13:50:00,122.51,122.69,122.46,122.49,9700.0,101.2883,101.4371,101.2469,101.2718,9700.0
2014-04-04 14:00:00,122.57,122.63,122.29,122.34,18600.0,101.3379,101.3875,101.1064,101.1477,18600.0
2014-04-04 14:10:00,122.34,122.65,122.24,122.54,9700.0,101.1477,101.404,101.0651,101.3131,9700.0
2014-04-04 14:20:00,122.52,122.56,122.18,122.21,14200.0,101.2966,101.3296,101.0155,101.0403,14200.0
2014-04-04 14:30:00,122.18,122.21,121.77,121.81,18100.0,101.0155,101.0403,100.6765,100.7095,18100.0
2014-04-04 14:40:00,121.8,121.92,121.59,121.79,11900.0,100.7013,100.8005,100.5277,100.693,11900.0
2014-04-04 14:50:00,121.82,121.98,121.82,121.97,10400.0,100.7178,100.8501,100.7178,100.8418,10400.0
2014-04-04 15:00:00,121.95,121.96,121.63,121.7,18800.0,100.8253,100.8336,100.5607,100.6186,18800.0
2014-04-04 15:10:00,121.7,121.85,121.67,121.83,40500.0,100.6186,100.7426,100.5938,100.7261,40500.0
2014-04-04 15:20:00,121.82,122.08,121.76,121.98,22000.0,100.7178,100.9328,100.6682,100.8501,22000.0
2014-04-04 15:30:00,121.9,122.12,121.89,122.02,32000.0,100.784,100.9658,100.7757,100.8832,32000.0
2014-04-04 15:40:00,122.02,122.08,121.85,122.0,44200.0,100.8832,100.9328,100.7426,100.8666,44200.0
2014-04-04 15:50:00,121.99,122.0,121.72,121.8,80500.0,100.8584,100.8666,100.6351,100.7013,80500.0
2014-04-07 09:30:00,121.34,121.72,120.59,120.72,19100.0,100.321,100.6351,99.7009,99.8084,19100.0
2014-04-07 09:40:00,120.77,120.84,120.48,120.49,12300.0,99.8497,99.9076,99.6099,99.6182,12300.0
2014-04-07 09:50:00,120.65,121.15,120.65,121.15,4000.0,99.7505,100.1639,99.7505,100.1639,4000.0
2014-04-07 10:00:00,121.11,121.12,120.88,121.1,13600.0,100.1308,100.1391,99.9406,100.1225,13600.0
2014-04-07 10:10:00,121.19,121.32,121.01,121.1,8500.0,100.1969,100.3044,100.0481,100.1225,8500.0
2014-04-07 10:20:00,121.0,121.08,120.81,121.06,16800.0,100.0399,100.106,99.8828,100.0895,16800.0
2014-04-07 10:30:00,121.05,121.34,120.84,120.93,13300.0,100.0812,100.321,99.9076,99.982,13300.0
2014-04-07 10:40:00,120.91,120.96,120.8,120.9,55400.0,99.9654,100.0068,99.8745,99.9572,55400.0
2014-04-07 10:50:00,120.92,120.93,120.41,120.52,67000.0,99.9737,99.982,99.5521,99.643,67000.0
2014-04-07 11:00:00,120.46,120.63,120.3,120.38,9800.0,99.5934,99.7339,99.4611,99.5273,9800.0
2014-04-07 11:10:00,120.36,120.43,120.2,120.36,19300.0,99.5107,99.5686,99.3784,99.5107,19300.0
2014-04-07 11:20:00,120.35,120.36,120.15,120.29,23700.0,99.5025,99.5107,99.3371,99.4528,23700.0
2014-04-07 11:30:00,120.24,120.29,120.02,120.09,9400.0,99.4115,99.4528,99.2296,99.2875,9400.0
2014-04-07 11:40:00,120.06,120.07,119.36,119.36,55100.0,99.2627,99.271,98.6839,98.6839,55100.0
2014-04-07 11:50:00,119.34,119.37,118.94,119.12,36900.0,98.6674,98.6922,98.3367,98.4855,36900.0
2014-04-07 12:00:00,119.12,119.24,119.04,119.08,42800.0,98.4855,98.5847,98.4194,98.4524,42800.0
2014-04-07 12:10:00,119.09,119.17,118.46,118.49,24500.0,98.4607,98.5269,97.9398,97.9646,24500.0
2014-04-07 12:20:00,118.52,118.78,118.48,118.76,36800.0,97.9895,98.2044,97.9564,98.1879,36800.0
2014-04-07 12:30:00,118.73,118.82,118.63,118.79,26300.0,98.1631,98.2375,98.0804,98.2127,26300.0
2014-04-07 12:40:00,118.81,119.06,118.81,119.05,15600.0,98.2292,98.4359,98.2292,98.4276,15600.0
2014-04-07 12:50:00,119.06,119.18,118.92,118.97,10900.0,98.4359,98.5351,98.3202,98.3615,10900.0
2014-04-07 13:00:00,119.02,119.08,118.55,118.62,35600.0,98.4028,98.4524,98.0143,98.0721,35600.0
2014-04-07 13:10:00,118.67,118.82,118.54,118.81,14500.0,98.1135,98.2375,98.006,98.2292,14500.0
2014-04-07 13:20:00,118.82,119.11,118.82,118.88,9000.0,98.2375,98.4773,98.2375,98.2871,9000.0
2014-04-07 13:30:00,118.88,118.88,118.68,118.77,10100.0,98.2871,98.2871,98.1217,98.1961,10100.0
2014-04-07 13:40:00,118.76,118.96,118.71,118.9,9500.0,98.1879,98.3532,98.1465,98.3036,9500.0
2014-04-07 13:50:00,118.97,119.03,118.91,118.95,6300.0,98.3615,98.4111,98.3119,98.345,6300.0
2014-04-07 14:00:00,118.95,119.26,118.85,119.22,14600.0,98.345,98.6013,98.2623,98.5682,14600.0
2014-04-07 14:10:00,119.17,119.23,119.07,119.14,7700.0,98.5269,98.5765,98.4442,98.5021,7700.0
2014-04-07 14:20:00,119.13,119.22,119.06,119.2,15100.0,98.4938,98.5682,98.4359,98.5517,15100.0
2014-04-07 14:30:00,119.19,119.24,119.04,119.24,10200.0,98.5434,98.5847,98.4194,98.5847,10200.0
2014-04-07 14:40:00,119.24,119.62,119.23,119.35,13400.0,98.5847,98.8989,98.5765,98.6757,13400.0
2014-04-07 14:50:00,119.4,119.74,119.34,119.64,19500.0,98.717,98.9981,98.6674,98.9154,19500.0
2014-04-07 15:00:00,119.61,119.65,119.3,119.36,24200.0,98.8906,98.9237,98.6343,98.6839,24200.0
2014-04-07 15:10:00,119.35,119.42,119.25,119.39,36900.0,98.6757,98.7336,98.593,98.7087,36900.0
2014-04-07 15:20:00,119.4,119.77,119.32,119.77,51000.0,98.717,99.0229,98.6509,99.0229,51000.0
2014-04-07 15:30:00,119.75,119.75,119.54,119.66,14700.0,99.0064,99.0064,98.8328,98.932,14700.0
2014-04-07 15:40:00,119.61,119.67,119.5,119.53,42200.0,98.8906,98.9402,98.7997,98.8245,42200.0
2014-04-07 15:50:00,119.52,119.53,119.23,119.28,53100.0,98.8162,98.8245,98.5765,98.6178,53100.0
2014-04-08 09:30:00,118.99,119.26,118.78,119.22,13400.0,98.378,98.6013,98.2044,98.5682,13400.0
2014-04-08 09:40:00,119.11,119.61,119.11,119.42,70200.0,98.4773,98.8906,98.4773,98.7336,70200.0
2014-04-08 09:50:00,119.47,119.62,119.1,119.35,31700.0,98.7749,98.8989,98.469,98.6757,31700.0
2014-04-08 10:00:00,119.34,119.73,119.34,119.6,7900.0,98.6674,98.9899,98.6674,98.8824,7900.0
2014-04-08 10:10:00,119.56,119.81,119.47,119.55,27700.0,98.8493,99.056,98.7749,98.841,27700.0
2014-04-08 10:20:00,119.56,119.6,118.91,118.91,44900.0,98.8493,98.8824,98.3119,98.3119,44900.0
2014-04-08 10:30:00,118.91,119.41,118.91,119.41,11400.0,98.3119,98.7253,98.3119,98.7253,11400.0
2014-04-08 10:40:00,119.4,119.55,119.3,119.37,14900.0,98.717,98.841,98.6343,98.6922,14900.0
2014-04-08 10:50:00,119.38,119.9,119.37,119.78,28800.0,98.7005,99.1304,98.6922,99.0312,28800.0
2014-04-08 11:00:00,119.78,120.08,119.78,119.96,14500.0,99.0312,99.2792,99.0312,99.18,14500.0
2014-04-08 11:10:00,119.95,120.25,119.83,120.25,10700.0,99.1717,99.4198,99.0725,99.4198,10700.0
2014-04-08 11:20:00,120.22,120.25,120.09,120.09,12900.0,99.395,99.4198,99.2875,99.2875,12900.0
2014-04-08 11:30:00,120.14,120.31,120.06,120.11,34100.0,99.3288,99.4694,99.2627,99.304,34100.0
2014-04-08 11:40:00,120.14,120.2,119.91,119.91,18400.0,99.3288,99.3784,99.1387,99.1387,18400.0
2014-04-08 11:50:00,119.89,120.18,119.89,120.17,13700.0,99.1221,99.3619,99.1221,99.3536,13700.0
2014-04-08 12:00:00,120.16,120.26,119.99,120.22,19800.0,99.3454,99.428,99.2048,99.395,19800.0
2014-04-08 12:10:00,120.18,120.44,120.14,120.37,14300.0,99.3619,99.5769,99.3288,99.519,14300.0
2014-04-08 12:20:00,120.38,120.44,120.33,120.44,8500.0,99.5273,99.5769,99.4859,99.5769,8500.0
2014-04-08 12:30:00,120.47,120.52,120.4,120.43,11100.0,99.6017,99.643,99.5438,99.5686,11100.0
2014-04-08 12:40:00,120.42,120.42,120.26,120.27,24800.0,99.5603,99.5603,99.428,99.4363,24800.0
2014-04-08 12:50:00,120.28,120.34,120.14,120.2,8600.0,99.4446,99.4942,99.3288,99.3784,8600.0
2014-04-08 13:00:00,120.26,120.34,120.23,120.34,16800.0,99.428,99.4942,99.4032,99.4942,16800.0
2014-04-08 13:10:00,120.35,120.61,120.34,120.58,8700.0,99.5025,99.7174,99.4942,99.6926,8700.0
2014-04-08 13:20:00,120.57,120.89,120.55,120.82,16300.0,99.6843,99.9489,99.6678,99.891,16300.0
2014-04-08 13:30:00,120.84,120.84,120.65,120.75,13500.0,99.9076,99.9076,99.7505,99.8332,13500.0
2014-04-08 13:40:00,120.71,120.83,120.62,120.68,9400.0,99.8001,99.8993,99.7257,99.7753,9400.0
2014-04-08 13:50:00,120.64,120.72,120.53,120.55,16400.0,99.7422,99.8084,99.6513,99.6678,16400.0
2014-04-08 14:00:00,120.55,120.55,120.08,120.08,17000.0,99.6678,99.6678,99.2792,99.2792,17000.0
2014-04-08 14:10:00,120.07,120.15,119.77,119.81,22400.0,99.271,99.3371,99.0229,99.056,22400.0
2014-04-08 14:20:00,119.81,119.93,119.67,119.83,13600.0,99.056,99.1552,98.9402,99.0725,13600.0
2014-04-08 14:30:00,119.79,119.86,119.51,119.54,28400.0,99.0395,99.0973,98.808,98.8328,28400.0
2014-04-08 14:40:00,119.52,119.64,119.38,119.56,14300.0,98.8162,98.9154,98.7005,98.8493,14300.0
2014-04-08 14:50:00,119.66,119.72,119.54,119.54,8300.0,98.932,98.9816,98.8328,98.8328,8300.0
2014-04-08 15:00:00,119.55,119.57,119.46,119.52,45300.0,98.841,98.8576,98.7666,98.8162,45300.0
2014-04-08 15:10:00,119.51,119.6,119.41,119.56,91200.0,98.808,98.8824,98.7253,98.8493,91200.0
2014-04-08 15:20:00,119.56,119.78,119.56,119.73,58000.0,98.8493,99.0312,98.8493,98.9899,58000.0
2014-04-08 15:30:00,119.73,119.87,119.72,119.85,55400.0,98.9899,99.1056,98.9816,99.0891,55400.0
2014-04-08 15:40:00,119.84,119.87,119.72,119.72,80100.0,99.0808,99.1056,98.9816,98.9816,80100.0
2014-04-08 15:50:00,119.72,119.74,119.58,119.69,156600.0,98.9816,98.9981,98.8658,98.9568,156600.0
2014-04-09 09:30:00,120.65,121.99,120.24,121.47,60200.0,99.7505,100.8584,99.4115,100.4284,60200.0
2014-04-09 09:40:00,121.5,121.54,120.96,121.3,34700.0,100.4532,100.4863,100.0068,100.2879,34700.0
2014-04-09 09:50:00,121.33,121.68,121.07,121.41,30100.0,100.3127,100.6021,100.0977,100.3788,30100.0
2014-04-09 10:00:00,121.36,121.66,121.31,121.58,16300.0,100.3375,100.5855,100.2962,100.5194,16300.0
2014-04-09 10:10:00,121.47,121.63,121.25,121.41,22500.0,100.4284,100.5607,100.2466,100.3788,22500.0
2014-04-09 10:20:00,121.46,121.71,121.46,121.65,25100.0,100.4202,100.6269,100.4202,100.5773,25100.0
2014-04-09 10:30:00,121.71,121.85,121.63,121.81,21100.0,100.6269,100.7426,100.5607,100.7095,21100.0
2014-04-09 10:40:00,121.85,121.9,121.59,121.77,13800.0,100.7426,100.784,100.5277,100.6765,13800.0
2014-04-09 10:50:00,121.7,121.72,121.31,121.31,4100.0,100.6186,100.6351,100.2962,100.2962,4100.0
2014-04-09 11:00:00,121.27,121.27,120.95,121.07,15100.0,100.2631,100.2631,99.9985,100.0977,15100.0
2014-04-09 11:10:00,121.07,121.5,121.04,121.43,6900.0,100.0977,100.4532,100.0729,100.3954,6900.0
2014-04-09 11:20:00,121.45,121.5,121.25,121.34,9700.0,100.4119,100.4532,100.2466,100.321,9700.0
2014-04-09 11:30:00,121.29,121.53,121.24,121.53,6100.0,100.2796,100.478,100.2383,100.478,6100.0
2014-04-09 11:40:00,121.55,121.74,121.47,121.72,7700.0,100.4946,100.6517,100.4284,100.6351,7700.0
2014-04-09 11:50:00,121.7,121.85,121.63,121.85,6500.0,100.6186,100.7426,100.5607,100.7426,6500.0
2014-04-09 12:00:00,121.85,121.91,121.67,121.74,10500.0,100.7426,100.7922,100.5938,100.6517,10500.0
2014-04-09 12:10:00,121.74,121.92,121.73,121.92,10800.0,100.6517,100.8005,100.6434,100.8005,10800.0
2014-04-09 12:20:00,121.86,122.07,121.86,122.04,14100.0,100.7509,100.9245,100.7509,100.8997,14100.0
2014-04-09 12:30:00,122.09,122.17,122.03,122.06,11000.0,100.941,101.0072,100.8914,100.9162,11000.0
2014-04-09 12:40:00,122.06,122.24,122.06,122.11,9300.0,100.9162,101.0651,100.9162,100.9576,9300.0
2014-04-09 12:50:00,122.1,122.16,121.98,122.06,12200.0,100.9493,100.9989,100.8501,100.9162,12200.0
2014-04-09 13:00:00,122.08,122.25,122.07,122.09,11100.0,100.9328,101.0733,100.9245,100.941,11100.0
2014-04-09 13:10:00,122.11,122.3,122.09,122.2,8300.0,100.9576,101.1147,100.941,101.032,8300.0
2014-04-09 13:20:00,122.23,122.4,122.23,122.36,9000.0,101.0568,101.1973,101.0568,101.1643,9000.0
2014-04-09 13:30:00,122.33,122.35,122.18,122.24,7500.0,101.1395,101.156,101.0155,101.0651,7500.0
2014-04-09 13:40:00,122.23,122.33,122.19,122.24,6100.0,101.0568,101.1395,101.0237,101.0651,6100.0
2014-04-09 13:50:00,122.25,122.33,122.08,122.13,5500.0,101.0733,101.1395,100.9328,100.9741,5500.0
2014-04-09 14:00:00,122.12,122.44,122.06,122.24,31700.0,100.9658,101.2304,100.9162,101.0651,31700.0
2014-04-09 14:10:00,122.27,122.61,122.26,122.59,24100.0,101.0899,101.371,101.0816,101.3544,24100.0
2014-04-09 14:20:00,122.66,122.82,122.65,122.73,24400.0,101.4123,101.5446,101.404,101.4702,24400.0
2014-04-09 14:30:00,122.73,122.82,122.66,122.71,15800.0,101.4702,101.5446,101.4123,101.4536,15800.0
2014-04-09 14:40:00,122.7,122.73,122.54,122.55,8300.0,101.4454,101.4702,101.3131,101.3214,8300.0
2014-04-09 14:50:00,122.53,122.53,122.29,122.35,8200.0,101.3048,101.3048,101.1064,101.156,8200.0
2014-04-09 15:00:00,122.36,122.36,122.19,122.23,36100.0,101.1643,101.1643,101.0237,101.0568,36100.0
2014-04-09 15:10:00,122.24,122.26,122.12,122.21,31300.0,101.0651,101.0816,100.9658,101.0403,31300.0
2014-04-09 15:20:00,122.22,122.26,122.12,122.2,44800.0,101.0485,101.0816,100.9658,101.032,44800.0
2014-04-09 15:30:00,122.2,122.36,122.18,122.36,43400.0,101.032,101.1643,101.0155,101.1643,43400.0
2014-04-09 15:40:00,122.35,122.53,122.34,122.53,33800.0,101.156,101.3048,101.1477,101.3048,33800.0
2014-04-09 15:50:00,122.54,122.61,122.38,122.53,76600.0,101.3131,101.371,101.1808,101.3048,76600.0
2014-04-10 09:30:00,122.05,122.18,121.4,121.87,54700.0,100.908,101.0155,100.3706,100.7592,54700.0
2014-04-10 09:40:00,122.0,122.48,121.95,122.31,47000.0,100.8666,101.2635,100.8253,101.1229,47000.0
2014-04-10 09:50:00,122.19,122.42,122.12,122.37,40400.0,101.0237,101.2139,100.9658,101.1725,40400.0
2014-04-10 10:00:00,122.41,123.11,122.16,123.11,14400.0,101.2056,101.7844,100.9989,101.7844,14400.0
2014-04-10 10:10:00,123.1,123.17,122.74,122.8,32800.0,101.7761,101.834,101.4784,101.5281,32800.0
2014-04-10 10:20:00,122.75,123.07,122.71,122.87,20400.0,101.4867,101.7513,101.4536,101.5859,20400.0
2014-04-10 10:30:00,122.85,122.85,122.49,122.51,8200.0,101.5694,101.5694,101.2718,101.2883,8200.0
2014-04-10 10:40:00,122.46,122.48,122.17,122.2,11400.0,101.2469,101.2635,101.0072,101.032,11400.0
2014-04-10 10:50:00,122.17,122.21,121.79,121.79,15700.0,101.0072,101.0403,100.693,100.693,15700.0
2014-04-10 11:00:00,121.59,121.64,121.38,121.42,6900.0,100.5277,100.569,100.354,100.3871,6900.0
2014-04-10 11:10:00,121.35,121.83,121.35,121.67,7200.0,100.3292,100.7261,100.3292,100.5938,7200.0
2014-04-10 11:20:00,121.57,121.78,121.35,121.35,17700.0,100.5111,100.6847,100.3292,100.3292,17700.0
2014-04-10 11:30:00,121.34,121.54,121.34,121.49,6600.0,100.321,100.4863,100.321,100.445,6600.0
2014-04-10 11:40:00,121.51,121.8,121.44,121.49,9500.0,100.4615,100.7013,100.4036,100.445,9500.0
2014-04-10 11:50:00,121.49,121.57,121.17,121.26,6300.0,100.445,100.5111,100.1804,100.2548,6300.0
2014-04-10 12:00:00,121.24,121.37,120.98,121.0,14200.0,100.2383,100.3458,100.0233,100.0399,14200.0
2014-04-10 12:10:00,120.93,121.04,120.79,120.96,5500.0,99.982,100.0729,99.8662,100.0068,5500.0
2014-04-10 12:20:00,121.01,121.11,120.82,120.82,17900.0,100.0481,100.1308,99.891,99.891,17900.0
2014-04-10 12:30:00,120.91,120.95,120.64,120.67,7200.0,99.9654,99.9985,99.7422,99.767,7200.0
2014-04-10 12:40:00,120.71,120.74,120.52,120.68,7600.0,99.8001,99.8249,99.643,99.7753,7600.0
2014-04-10 12:50:00,120.53,120.7,120.49,120.49,6000.0,99.6513,99.7918,99.6182,99.6182,6000.0
2014-04-10 13:00:00,120.55,120.67,120.45,120.61,7300.0,99.6678,99.767,99.5851,99.7174,7300.0
2014-04-10 13:10:00,120.61,120.69,120.11,120.14,7900.0,99.7174,99.7836,99.304,99.3288,7900.0
2014-04-10 13:20:00,120.16,120.23,120.0,120.23,5400.0,99.3454,99.4032,99.2131,99.4032,5400.0
2014-04-10 13:30:00,120.19,120.35,120.17,120.26,7400.0,99.3702,99.5025,99.3536,99.428,7400.0
2014-04-10 13:40:00,120.26,120.58,120.26,120.52,6200.0,99.428,99.6926,99.428,99.643,6200.0
2014-04-10 13:50:00,120.55,120.91,120.41,120.91,12500.0,99.6678,99.9654,99.5521,99.9654,12500.0
2014-04-10 14:00:00,120.89,120.92,120.71,120.73,14400.0,99.9489,99.9737,99.8001,99.8166,14400.0
2014-04-10 14:10:00,120.75,120.92,120.62,120.92,15700.0,99.8332,99.9737,99.7257,99.9737,15700.0
2014-04-10 14:20:00,120.93,120.93,120.63,120.67,14700.0,99.982,99.982,99.7339,99.767,14700.0
2014-04-10 14:30:00,120.67,120.67,120.32,120.42,13500.0,99.767,99.767,99.4776,99.5603,13500.0
2014-04-10 14:40:00,120.45,120.6,120.27,120.27,11700.0,99.5851,99.7091,99.4363,99.4363,11700.0
2014-04-10 14:50:00,120.24,120.42,120.15,120.21,7300.0,99.4115,99.5603,99.3371,99.3867,7300.0
2014-04-10 15:00:00,120.19,120.21,119.71,119.74,33400.0,99.3702,99.3867,98.9733,98.9981,33400.0
2014-04-10 15:10:00,119.69,120.16,119.69,120.16,23900.0,98.9568,99.3454,98.9568,99.3454,23900.0
2014-04-10 15:20:00,120.18,120.19,119.87,119.95,17300.0,99.3619,99.3702,99.1056,99.1717,17300.0
2014-04-10 15:30:00,119.94,120.09,119.82,120.04,16000.0,99.1635,99.2875,99.0643,99.2462,16000.0
2014-04-10 15:40:00,120.02,120.25,119.93,120.24,33400.0,99.2296,99.4198,99.1552,99.4115,33400.0
2014-04-10 15:50:00,120.21,120.21,119.83,119.84,66600.0,99.3867,99.3867,99.0725,99.0808,66600.0
2014-04-11 09:30:00,119.09,119.48,118.75,118.96,27400.0,98.4607,98.7832,98.1796,98.3532,27400.0
2014-04-11 09:40:00,119.1,119.67,119.01,119.52,8600.0,98.469,98.9402,98.3946,98.8162,8600.0
2014-04-11 09:50:00,119.49,120.08,119.49,120.0,39100.0,98.7914,99.2792,98.7914,99.2131,39100.0
2014-04-11 10:00:00,119.95,119.95,119.07,119.19,15000.0,99.1717,99.1717,98.4442,98.5434,15000.0
2014-04-11 10:10:00,119.24,119.33,118.87,118.94,18500.0,98.5847,98.6591,98.2788,98.3367,18500.0
2014-04-11 10:20:00,118.95,119.1,118.81,118.95,15100.0,98.345,98.469,98.2292,98.345,15100.0
2014-04-11 10:30:00,118.94,119.23,118.79,119.11,10300.0,98.3367,98.5765,98.2127,98.4773,10300.0
2014-04-11 10:40:00,119.08,119.41,119.03,119.25,14900.0,98.4524,98.7253,98.4111,98.593,14900.0
2014-04-11 10:50:00,119.23,120.0,119.18,119.84,12800.0,98.5765,99.2131,98.5351,99.0808,12800.0
2014-04-11 11:00:00,119.77,119.84,119.42,119.48,9100.0,99.0229,99.0808,98.7336,98.7832,9100.0
2014-04-11 11:10:00,119.41,119.72,119.41,119.64,32800.0,98.7253,98.9816,98.7253,98.9154,32800.0
2014-04-11 11:20:00,119.65,119.75,119.28,119.45,9800.0,98.9237,99.0064,98.6178,98.7584,9800.0
2014-04-11 11:30:00,119.38,119.51,119.12,119.32,11100.0,98.7005,98.808,98.4855,98.6509,11100.0
2014-04-11 11:40:00,119.26,119.33,118.9,118.98,12000.0,98.6013,98.6591,98.3036,98.3698,12000.0
2014-04-11 11:50:00,118.96,118.96,118.62,118.86,40300.0,98.3532,98.3532,98.0721,98.2706,40300.0
2014-04-11 12:00:00,118.86,119.24,118.82,119.19,29500.0,98.2706,98.5847,98.2375,98.5434,29500.0
2014-04-11 12:10:00,119.15,119.23,118.92,119.03,26600.0,98.5103,98.5765,98.3202,98.4111,26600.0
2014-04-11 12:20:00,119.06,119.23,118.91,119.15,14500.0,98.4359,98.5765,98.3119,98.5103,14500.0
2014-04-11 12:30:00,119.16,119.22,119.09,119.2,7100.0,98.5186,98.5682,98.4607,98.5517,7100.0
2014-04-11 12:40:00,119.22,119.38,119.22,119.25,9800.0,98.5682,98.7005,98.5682,98.593,9800.0
2014-04-11 12:50:00,119.25,119.25,119.09,119.23,5700.0,98.593,98.593,98.4607,98.5765,5700.0
2014-04-11 13:00:00,119.24,119.25,119.0,119.08,14100.0,98.5847,98.593,98.3863,98.4524,14100.0
2014-04-11 13:10:00,119.04,119.17,119.03,119.09,9400.0,98.4194,98.5269,98.4111,98.4607,9400.0
2014-04-11 13:20:00,119.09,119.15,118.99,119.15,16800.0,98.4607,98.5103,98.378,98.5103,16800.0
2014-04-11 13:30:00,119.1,119.22,118.98,119.2,12400.0,98.469,98.5682,98.3698,98.5517,12400.0
2014-04-11 13:40:00,119.21,119.49,119.21,119.44,16200.0,98.5599,98.7914,98.5599,98.7501,16200.0
2014-04-11 13:50:00,119.44,119.44,119.22,119.22,17800.0,98.7501,98.7501,98.5682,98.5682,17800.0
2014-04-11 14:00:00,119.2,119.28,119.08,119.25,20400.0,98.5517,98.6178,98.4524,98.593,20400.0
2014-04-11 14:10:00,119.22,119.25,119.09,119.13,12300.0,98.5682,98.593,98.4607,98.4938,12300.0
2014-04-11 14:20:00,119.11,119.13,118.99,119.1,29900.0,98.4773,98.4938,98.378,98.469,29900.0
2014-04-11 14:30:00,119.06,119.12,118.92,119.03,35800.0,98.4359,98.4855,98.3202,98.4111,35800.0
2014-04-11 14:40:00,119.02,119.1,118.93,118.95,56200.0,98.4028,98.469,98.3284,98.345,56200.0
2014-04-11 14:50:00,118.98,119.27,118.96,119.1,22600.0,98.3698,98.6095,98.3532,98.469,22600.0
2014-04-11 15:00:00,119.1,119.25,118.99,119.25,42200.0,98.469,98.593,98.378,98.593,42200.0
2014-04-11 15:10:00,119.25,119.28,119.16,119.28,20300.0,98.593,98.6178,98.5186,98.6178,20300.0
2014-04-11 15:20:00,119.28,119.84,119.28,119.79,32800.0,98.6178,99.0808,98.6178,99.0395,32800.0
2014-04-11 15:30:00,119.82,119.82,119.54,119.65,42700.0,99.0643,99.0643,98.8328,98.9237,42700.0
2014-04-11 15:40:00,119.63,119.72,119.34,119.48,51600.0,98.9072,98.9816,98.6674,98.7832,51600.0
2014-04-11 15:50:00,119.48,119.48,119.11,119.16,91500.0,98.7832,98.7832,98.4773,98.5186,91500.0
2014-04-14 09:30:00,120.18,120.46,119.87,120.23,39100.0,99.3619,99.5934,99.1056,99.4032,39100.0
2014-04-14 09:40:00,120.22,120.22,119.62,119.81,11500.0,99.395,99.395,98.8989,99.056,11500.0
2014-04-14 09:50:00,119.89,120.24,119.82,119.97,14900.0,99.1221,99.4115,99.0643,99.1883,14900.0
2014-04-14 10:00:00,120.06,120.35,119.85,120.31,16000.0,99.2627,99.5025,99.0891,99.4694,16000.0
2014-04-14 10:10:00,120.26,120.31,119.94,119.96,19700.0,99.428,99.4694,99.1635,99.18,19700.0
2014-04-14 10:20:00,119.93,120.05,119.66,119.94,22300.0,99.1552,99.2544,98.932,99.1635,22300.0
2014-04-14 10:30:00,119.95,120.31,119.95,120.24,12500.0,99.1717,99.4694,99.1717,99.4115,12500.0
2014-04-14 10:40:00,120.27,120.52,120.24,120.51,7700.0,99.4363,99.643,99.4115,99.6347,7700.0
2014-04-14 10:50:00,120.56,121.05,120.56,121.03,14300.0,99.6761,100.0812,99.6761,100.0647,14300.0
2014-04-14 11:00:00,121.0,121.03,120.48,120.49,13400.0,100.0399,100.0647,99.6099,99.6182,13400.0
2014-04-14 11:10:00,120.44,120.47,120.2,120.35,7000.0,99.5769,99.6017,99.3784,99.5025,7000.0
2014-04-14 11:20:00,120.39,120.39,120.02,120.08,19800.0,99.5355,99.5355,99.2296,99.2792,19800.0
2014-04-14 11:30:00,120.1,120.47,120.1,120.44,7800.0,99.2958,99.6017,99.2958,99.5769,7800.0
2014-04-14 11:40:00,120.47,120.47,120.29,120.35,9700.0,99.6017,99.6017,99.4528,99.5025,9700.0
2014-04-14 11:50:00,120.37,120.4,120.12,120.13,5000.0,99.519,99.5438,99.3123,99.3206,5000.0
2014-04-14 12:00:00,120.12,120.17,119.96,120.1,3900.0,99.3123,99.3536,99.18,99.2958,3900.0
2014-04-14 12:10:00,120.12,120.18,120.04,120.14,8400.0,99.3123,99.3619,99.2462,99.3288,8400.0
2014-04-14 12:20:00,120.15,120.19,119.96,120.07,11300.0,99.3371,99.3702,99.18,99.271,11300.0
2014-04-14 12:30:00,120.11,120.36,120.06,120.26,16300.0,99.304,99.5107,99.2627,99.428,16300.0
2014-04-14 12:40:00,120.27,120.29,120.13,120.19,9900.0,99.4363,99.4528,99.3206,99.3702,9900.0
2014-04-14 12:50:00,120.14,120.25,120.13,120.15,14400.0,99.3288,99.4198,99.3206,99.3371,14400.0
2014-04-14 13:00:00,120.16,120.17,120.06,120.16,7000.0,99.3454,99.3536,99.2627,99.3454,7000.0
2014-04-14 13:10:00,120.15,120.25,120.06,120.17,25900.0,99.3371,99.4198,99.2627,99.3536,25900.0
2014-04-14 13:20:00,120.19,120.26,120.08,120.11,8200.0,99.3702,99.428,99.2792,99.304,8200.0
2014-04-14 13:30:00,120.13,120.26,120.12,120.26,6200.0,99.3206,99.428,99.3123,99.428,6200.0
2014-04-14 13:40:00,120.27,120.35,120.13,120.15,15900.0,99.4363,99.5025,99.3206,99.3371,15900.0
2014-04-14 13:50:00,120.18,120.19,119.95,120.03,10300.0,99.3619,99.3702,99.1717,99.2379,10300.0
2014-04-14 14:00:00,120.01,120.22,119.97,120.14,22000.0,99.2213,99.395,99.1883,99.3288,22000.0
2014-04-14 14:10:00,120.2,120.2,119.97,120.0,11100.0,99.3784,99.3784,99.1883,99.2131,11100.0
2014-04-14 14:20:00,120.0,120.0,119.68,119.71,8600.0,99.2131,99.2131,98.9485,98.9733,8600.0
2014-04-14 14:30:00,119.68,119.72,119.55,119.71,27300.0,98.9485,98.9816,98.841,98.9733,27300.0
2014-04-14 14:40:00,119.69,119.91,119.64,119.88,25400.0,98.9568,99.1387,98.9154,99.1139,25400.0
2014-04-14 14:50:00,119.88,120.01,119.84,119.88,23700.0,99.1139,99.2213,99.0808,99.1139,23700.0
2014-04-14 15:00:00,119.81,119.82,119.57,119.57,37500.0,99.056,99.0643,98.8576,98.8576,37500.0
2014-04-14 15:10:00,119.59,119.62,119.04,119.3,17800.0,98.8741,98.8989,98.4194,98.6343,17800.0
2014-04-14 15:20:00,119.33,119.84,119.32,119.84,49300.0,98.6591,99.0808,98.6509,99.0808,49300.0
2014-04-14 15:30:00,119.82,120.13,119.81,120.02,58200.0,99.0643,99.3206,99.056,99.2296,58200.0
2014-04-14 15:40:00,120.01,120.27,119.89,120.1,38600.0,99.2213,99.4363,99.1221,99.2958,38600.0
2014-04-14 15:50:00,120.08,120.37,120.05,120.32,54000.0,99.2792,99.519,99.2544,99.4776,54000.0
2014-04-15 09:30:00,121.15,121.48,120.52,121.42,37200.0,100.1639,100.4367,99.643,100.3871,37200.0
2014-04-15 09:40:00,121.38,121.93,121.38,121.92,36900.0,100.354,100.8088,100.354,100.8005,36900.0
2014-04-15 09:50:00,121.88,122.05,121.87,122.01,35900.0,100.7674,100.908,100.7592,100.8749,35900.0
2014-04-15 10:00:00,122.0,122.37,122.0,122.1,43800.0,100.8666,101.1725,100.8666,100.9493,43800.0
2014-04-15 10:10:00,122.15,122.15,121.41,121.41,27000.0,100.9906,100.9906,100.3788,100.3788,27000.0
2014-04-15 10:20:00,121.42,121.42,120.83,120.84,21800.0,100.3871,100.3871,99.8993,99.9076,21800.0
2014-04-15 10:30:00,120.83,121.21,120.5,121.14,28100.0,99.8993,100.2135,99.6265,100.1556,28100.0
2014-04-15 10:40:00,121.19,121.49,121.19,121.34,22900.0,100.1969,100.445,100.1969,100.321,22900.0
2014-04-15 10:50:00,121.37,121.54,120.96,121.21,52900.0,100.3458,100.4863,100.0068,100.2135,52900.0
2014-04-15 11:00:00,121.15,121.18,120.7,120.82,61300.0,100.1639,100.1887,99.7918,99.891,61300.0
2014-04-15 11:10:00,120.85,120.87,120.43,120.56,33700.0,99.9158,99.9324,99.5686,99.6761,33700.0
2014-04-15 11:20:00,120.61,120.71,120.39,120.56,32600.0,99.7174,99.8001,99.5355,99.6761,32600.0
2014-04-15 11:30:00,120.57,120.94,120.57,120.82,15900.0,99.6843,99.9903,99.6843,99.891,15900.0
2014-04-15 11:40:00,120.77,120.78,120.12,120.22,18000.0,99.8497,99.858,99.3123,99.395,18000.0
2014-04-15 11:50:00,120.22,120.52,120.13,120.21,24600.0,99.395,99.643,99.3206,99.3867,24600.0
2014-04-15 12:00:00,120.23,120.23,120.01,120.09,16500.0,99.4032,99.4032,99.2213,99.2875,16500.0
2014-04-15 12:10:00,120.12,120.28,120.07,120.09,19600.0,99.3123,99.4446,99.271,99.2875,19600.0
2014-04-15 12:20:00,120.12,120.13,119.8,120.09,22000.0,99.3123,99.3206,99.0477,99.2875,22000.0
2014-04-15 12:30:00,120.13,120.13,119.97,119.98,12300.0,99.3206,99.3206,99.1883,99.1965,12300.0
2014-04-15 12:40:00,119.99,120.08,119.76,119.81,18300.0,99.2048,99.2792,99.0147,99.056,18300.0
2014-04-15 12:50:00,119.81,120.0,119.72,119.78,64300.0,99.056,99.2131,98.9816,99.0312,64300.0
2014-04-15 13:00:00,119.72,119.85,119.52,119.8,56500.0,98.9816,99.0891,98.8162,99.0477,56500.0
2014-04-15 13:10:00,119.84,120.09,119.71,119.95,39200.0,99.0808,99.2875,98.9733,99.1717,39200.0
2014-04-15 13:20:00,119.97,119.98,119.48,119.74,26600.0,99.1883,99.1965,98.7832,98.9981,26600.0
2014-04-15 13:30:00,119.78,120.17,119.64,120.13,20100.0,99.0312,99.3536,98.9154,99.3206,20100.0
2014-04-15 13:40:00,120.14,120.3,120.1,120.11,19500.0,99.3288,99.4611,99.2958,99.304,19500.0
2014-04-15 13:50:00,120.09,120.62,120.08,120.55,17000.0,99.2875,99.7257,99.2792,99.6678,17000.0
2014-04-15 14:00:00,120.56,120.81,120.56,120.63,19200.0,99.6761,99.8828,99.6761,99.7339,19200.0
2014-04-15 14:10:00,120.59,120.69,120.47,120.48,25100.0,99.7009,99.7836,99.6017,99.6099,25100.0
2014-04-15 14:20:00,120.51,120.55,120.29,120.47,29900.0,99.6347,99.6678,99.4528,99.6017,29900.0
2014-04-15 14:30:00,120.46,121.04,120.45,121.02,27100.0,99.5934,100.0729,99.5851,100.0564,27100.0
2014-04-15 14:40:00,121.04,121.15,120.95,120.98,43100.0,100.0729,100.1639,99.9985,100.0233,43100.0
2014-04-15 14:50:00,121.01,121.19,120.85,120.85,42400.0,100.0481,100.1969,99.9158,99.9158,42400.0
2014-04-15 15:00:00,120.88,121.0,120.75,120.75,20300.0,99.9406,100.0399,99.8332,99.8332,20300.0
2014-04-15 15:10:00,120.82,121.15,120.76,121.09,52200.0,99.891,100.1639,99.8414,100.1143,52200.0
2014-04-15 15:20:00,121.07,121.23,120.97,121.22,40500.0,100.0977,100.23,100.0151,100.2217,40500.0
2014-04-15 15:30:00,121.2,121.2,120.98,121.02,18600.0,100.2052,100.2052,100.0233,100.0564,18600.0
2014-04-15 15:40:00,121.0,121.08,120.85,121.02,49000.0,100.0399,100.106,99.9158,100.0564,49000.0
2014-04-15 15:50:00,121.03,121.28,121.02,121.27,72700.0,100.0647,100.2714,100.0564,100.2631,72700.0
2014-04-16 09:30:00,122.52,123.25,122.48,122.86,42300.0,101.2966,101.9001,101.2635,101.5777,42300.0
2014-04-16 09:40:00,122.85,123.02,122.7,122.94,28500.0,101.5694,101.7099,101.4454,101.6438,28500.0
2014-04-16 09:50:00,122.96,123.25,122.89,123.05,50000.0,101.6603,101.9001,101.6025,101.7347,50000.0
2014-04-16 10:00:00,122.94,123.14,122.79,122.88,21600.0,101.6438,101.8092,101.5198,101.5942,21600.0
2014-04-16 10:10:00,122.92,123.18,122.76,122.98,20100.0,101.6273,101.8422,101.495,101.6769,20100.0
2014-04-16 10:20:00,123.0,123.1,122.86,122.92,22800.0,101.6934,101.7761,101.5777,101.6273,22800.0
2014-04-16 10:30:00,122.92,123.05,122.88,122.93,5100.0,101.6273,101.7347,101.5942,101.6355,5100.0
2014-04-16 10:40:00,122.9,122.9,122.52,122.79,5800.0,101.6107,101.6107,101.2966,101.5198,5800.0
2014-04-16 10:50:00,122.79,122.94,122.65,122.69,14100.0,101.5198,101.6438,101.404,101.4371,14100.0
2014-04-16 11:00:00,122.68,122.79,122.51,122.72,9000.0,101.4288,101.5198,101.2883,101.4619,9000.0
2014-04-16 11:10:00,122.72,123.25,122.71,122.99,19900.0,101.4619,101.9001,101.4536,101.6851,19900.0
2014-04-16 11:20:00,123.05,123.09,122.93,123.0,15000.0,101.7347,101.7678,101.6355,101.6934,15000.0
2014-04-16 11:30:00,123.18,123.48,123.14,123.48,14600.0,101.8422,102.0903,101.8092,102.0903,14600.0
2014-04-16 11:40:00,123.5,123.62,123.4,123.62,10500.0,102.1068,102.206,102.0241,102.206,10500.0
2014-04-16 11:50:00,123.64,123.77,123.63,123.74,16000.0,102.2225,102.33,102.2143,102.3052,16000.0
2014-04-16 12:00:00,123.78,124.09,123.78,123.98,13400.0,102.3383,102.5946,102.3383,102.5036,13400.0
2014-04-16 12:10:00,123.93,124.1,123.92,124.02,4900.0,102.4623,102.6029,102.454,102.5367,4900.0
2014-04-16 12:20:00,123.99,124.09,123.85,123.96,7600.0,102.5119,102.5946,102.3962,102.4871,7600.0
2014-04-16 12:30:00,124.03,124.03,123.69,123.78,6800.0,102.545,102.545,102.2639,102.3383,6800.0
2014-04-16 12:40:00,123.81,123.88,123.7,123.73,4500.0,102.3631,102.421,102.2722,102.297,4500.0
2014-04-16 12:50:00,123.79,123.89,123.46,123.46,15600.0,102.3466,102.4292,102.0737,102.0737,15600.0
2014-04-16 13:00:00,123.47,123.6,123.31,123.6,6100.0,102.082,102.1895,101.9497,102.1895,6100.0
2014-04-16 13:10:00,123.61,123.91,123.57,123.79,3900.0,102.1977,102.4458,102.1647,102.3466,3900.0
2014-04-16 13:20:00,123.82,123.97,123.81,123.88,7400.0,102.3714,102.4954,102.3631,102.421,7400.0
2014-04-16 13:30:00,123.82,123.82,123.5,123.78,4500.0,102.3714,102.3714,102.1068,102.3383,4500.0
2014-04-16 13:40:00,123.77,123.9,123.6,123.83,8000.0,102.33,102.4375,102.1895,102.3796,8000.0
2014-04-16 13:50:00,123.81,123.95,123.76,123.95,8100.0,102.3631,102.4788,102.3218,102.4788,8100.0
2014-04-16 14:00:00,123.95,123.97,123.71,123.86,6500.0,102.4788,102.4954,102.2804,102.4044,6500.0
2014-04-16 14:10:00,123.86,123.91,123.59,123.74,8000.0,102.4044,102.4458,102.1812,102.3052,8000.0
2014-04-16 14:20:00,123.73,123.82,123.55,123.7,7300.0,102.297,102.3714,102.1481,102.2722,7300.0
2014-04-16 14:30:00,123.7,123.87,123.66,123.85,5400.0,102.2722,102.4127,102.2391,102.3962,5400.0
2014-04-16 14:40:00,123.78,123.95,123.74,123.87,16400.0,102.3383,102.4788,102.3052,102.4127,16400.0
2014-04-16 14:50:00,123.88,123.95,123.88,123.95,14500.0,102.421,102.4788,102.421,102.4788,14500.0
2014-04-16 15:00:00,123.95,123.98,123.85,123.95,20200.0,102.4788,102.5036,102.3962,102.4788,20200.0
2014-04-16 15:10:00,123.95,123.95,123.75,123.86,29400.0,102.4788,102.4788,102.3135,102.4044,29400.0
2014-04-16 15:20:00,123.84,123.95,123.83,123.91,24200.0,102.3879,102.4788,102.3796,102.4458,24200.0
2014-04-16 15:30:00,123.93,124.01,123.87,123.99,55900.0,102.4623,102.5285,102.4127,102.5119,55900.0
2014-04-16 15:40:00,123.99,124.02,123.91,123.95,48700.0,102.5119,102.5367,102.4458,102.4788,48700.0
2014-04-16 15:50:00,123.95,124.22,123.95,124.22,112400.0,102.4788,102.7021,102.4788,102.7021,112400.0
2014-04-17 09:30:00,124.22,124.94,124.1,124.68,86700.0,102.7021,103.2974,102.6029,103.0824,86700.0
2014-04-17 09:40:00,124.69,124.81,124.52,124.6,17900.0,103.0907,103.1899,102.9501,103.0162,17900.0
2014-04-17 09:50:00,124.61,124.69,124.2,124.45,18500.0,103.0245,103.0907,102.6855,102.8922,18500.0
2014-04-17 10:00:00,124.55,125.36,124.35,125.24,52400.0,102.9749,103.6446,102.8096,103.5454,52400.0
2014-04-17 10:10:00,125.25,125.93,125.25,125.47,34800.0,103.5537,104.1159,103.5537,103.7355,34800.0
2014-04-17 10:20:00,125.51,125.91,125.48,125.84,12300.0,103.7686,104.0993,103.7438,104.0415,12300.0
2014-04-17 10:30:00,125.86,125.94,125.69,125.8,22400.0,104.058,104.1241,103.9174,104.0084,22400.0
2014-04-17 10:40:00,125.85,125.87,125.75,125.84,16300.0,104.0497,104.0663,103.967,104.0415,16300.0
2014-04-17 10:50:00,125.82,125.92,125.76,125.89,8800.0,104.0249,104.1076,103.9753,104.0828,8800.0
2014-04-17 11:00:00,125.89,126.0,125.86,125.94,15600.0,104.0828,104.1737,104.058,104.1241,15600.0
2014-04-17 11:10:00,125.92,125.94,125.41,125.48,7200.0,104.1076,104.1241,103.6859,103.7438,7200.0
2014-04-17 11:20:00,125.49,125.71,125.49,125.7,9000.0,103.7521,103.934,103.7521,103.9257,9000.0
2014-04-17 11:30:00,125.67,125.67,125.45,125.47,7700.0,103.9009,103.9009,103.719,103.7355,7700.0
2014-04-17 11:40:00,125.47,125.6,125.36,125.36,14000.0,103.7355,103.843,103.6446,103.6446,14000.0
2014-04-17 11:50:00,125.36,125.37,125.22,125.25,12900.0,103.6446,103.6529,103.5289,103.5537,12900.0
2014-04-17 12:00:00,125.22,125.39,125.22,125.28,7100.0,103.5289,103.6694,103.5289,103.5785,7100.0
2014-04-17 12:10:00,125.31,125.36,125.17,125.17,3700.0,103.6033,103.6446,103.4875,103.4875,3700.0
2014-04-17 12:20:00,125.1,125.33,125.1,125.29,9600.0,103.4296,103.6198,103.4296,103.5867,9600.0
2014-04-17 12:30:00,125.3,125.44,125.21,125.39,7100.0,103.595,103.7107,103.5206,103.6694,7100.0
2014-04-17 12:40:00,125.41,125.58,125.37,125.58,6500.0,103.6859,103.8265,103.6529,103.8265,6500.0
2014-04-17 12:50:00,125.58,125.65,125.53,125.54,6200.0,103.8265,103.8844,103.7852,103.7934,6200.0
2014-04-17 13:00:00,125.53,125.69,125.53,125.67,8500.0,103.7852,103.9174,103.7852,103.9009,8500.0
2014-04-17 13:10:00,125.71,125.85,125.68,125.69,6700.0,103.934,104.0497,103.9092,103.9174,6700.0
2014-04-17 13:20:00,125.69,125.81,125.66,125.72,5200.0,103.9174,104.0166,103.8926,103.9422,5200.0
2014-04-17 13:30:00,125.72,125.83,125.72,125.74,6300.0,103.9422,104.0332,103.9422,103.9588,6300.0
2014-04-17 13:40:00,125.76,125.89,125.75,125.82,13200.0,103.9753,104.0828,103.967,104.0249,13200.0
2014-04-17 13:50:00,125.8,125.91,125.79,125.86,7500.0,104.0084,104.0993,104.0001,104.058,7500.0
2014-04-17 14:00:00,125.88,125.88,125.75,125.76,7200.0,104.0745,104.0745,103.967,103.9753,7200.0
2014-04-17 14:10:00,125.74,125.83,125.72,125.76,8800.0,103.9588,104.0332,103.9422,103.9753,8800.0
2014-04-17 14:20:00,125.78,125.92,125.75,125.88,11500.0,103.9918,104.1076,103.967,104.0745,11500.0
2014-04-17 14:30:00,125.88,125.94,125.73,125.78,6700.0,104.0745,104.1241,103.9505,103.9918,6700.0
2014-04-17 14:40:00,125.77,125.77,125.52,125.52,9900.0,103.9836,103.9836,103.7769,103.7769,9900.0
2014-04-17 14:50:00,125.49,125.55,125.45,125.55,15300.0,103.7521,103.8017,103.719,103.8017,15300.0
2014-04-17 15:00:00,125.55,125.66,125.51,125.65,17600.0,103.8017,103.8926,103.7686,103.8844,17600.0
2014-04-17 15:10:00,125.65,125.81,125.65,125.69,18900.0,103.8844,104.0166,103.8844,103.9174,18900.0
2014-04-17 15:20:00,125.68,125.69,125.55,125.58,17200.0,103.9092,103.9174,103.8017,103.8265,17200.0
2014-04-17 15:30:00,125.58,125.59,125.41,125.49,22200.0,103.8265,103.8348,103.6859,103.7521,22200.0
2014-04-17 15:40:00,125.48,125.54,125.4,125.52,26400.0,103.7438,103.7934,103.6777,103.7769,26400.0
2014-04-17 15:50:00,125.52,125.6,125.33,125.33,68800.0,103.7769,103.843,103.6198,103.6198,68800.0
2014-04-21 09:30:00,125.1,125.72,125.03,125.2,22400.0,103.4296,103.9422,103.3718,103.5123,22400.0
2014-04-21 09:40:00,125.14,125.4,125.0,125.06,12900.0,103.4627,103.6777,103.347,103.3966,12900.0
2014-04-21 09:50:00,125.03,125.16,125.03,125.12,4400.0,103.3718,103.4792,103.3718,103.4462,4400.0
2014-04-21 10:00:00,125.14,125.65,125.09,125.65,8400.0,103.4627,103.8844,103.4214,103.8844,8400.0
2014-04-21 10:10:00,125.61,125.63,125.25,125.25,17800.0,103.8513,103.8678,103.5537,103.5537,17800.0
2014-04-21 10:20:00,125.2,125.2,124.95,124.95,13400.0,103.5123,103.5123,103.3056,103.3056,13400.0
2014-04-21 10:30:00,124.94,124.99,124.39,124.42,7300.0,103.2974,103.3387,102.8426,102.8674,7300.0
2014-04-21 10:40:00,124.43,124.63,124.31,124.59,35800.0,102.8757,103.0411,102.7765,103.008,35800.0
2014-04-21 10:50:00,124.65,124.67,124.43,124.63,17800.0,103.0576,103.0741,102.8757,103.0411,17800.0
2014-04-21 11:00:00,124.7,124.92,124.67,124.78,6200.0,103.0989,103.2808,103.0741,103.1651,6200.0
2014-04-21 11:10:00,124.88,125.21,124.88,125.18,5100.0,103.2477,103.5206,103.2477,103.4958,5100.0
2014-04-21 11:20:00,125.16,125.27,125.15,125.18,5200.0,103.4792,103.5702,103.471,103.4958,5200.0
2014-04-21 11:30:00,125.14,125.22,125.03,125.05,12500.0,103.4627,103.5289,103.3718,103.3883,12500.0
2014-04-21 11:40:00,125.07,125.21,125.07,125.12,6500.0,103.4048,103.5206,103.4048,103.4462,6500.0
2014-04-21 11:50:00,125.12,125.24,125.12,125.16,9200.0,103.4462,103.5454,103.4462,103.4792,9200.0
2014-04-21 12:00:00,125.16,125.35,125.11,125.33,3900.0,103.4792,103.6363,103.4379,103.6198,3900.0
2014-04-21 12:10:00,125.31,125.31,125.11,125.11,8100.0,103.6033,103.6033,103.4379,103.4379,8100.0
2014-04-21 12:20:00,125.1,125.19,125.0,125.07,6400.0,103.4296,103.504,103.347,103.4048,6400.0
2014-04-21 12:30:00,125.07,125.07,124.94,124.97,2700.0,103.4048,103.4048,103.2974,103.3222,2700.0
2014-04-21 12:40:00,125.04,125.08,125.0,125.04,4500.0,103.38,103.4131,103.347,103.38,4500.0
2014-04-21 12:50:00,125.0,125.13,124.97,125.12,6200.0,103.347,103.4544,103.3222,103.4462,6200.0
2014-04-21 13:00:00,125.1,125.12,125.04,125.08,9900.0,103.4296,103.4462,103.38,103.4131,9900.0
2014-04-21 13:10:00,125.06,125.14,125.05,125.08,4100.0,103.3966,103.4627,103.3883,103.4131,4100.0
2014-04-21 13:20:00,125.08,125.1,125.03,125.07,3800.0,103.4131,103.4296,103.3718,103.4048,3800.0
2014-04-21 13:30:00,125.05,125.09,125.01,125.07,10800.0,103.3883,103.4214,103.3552,103.4048,10800.0
2014-04-21 13:40:00,125.07,125.08,124.98,125.02,6100.0,103.4048,103.4131,103.3304,103.3635,6100.0
2014-04-21 13:50:00,125.04,125.08,124.98,125.05,4400.0,103.38,103.4131,103.3304,103.3883,4400.0
2014-04-21 14:00:00,125.13,125.19,125.08,125.08,3900.0,103.4544,103.504,103.4131,103.4131,3900.0
2014-04-21 14:10:00,125.06,125.07,124.95,124.98,11000.0,103.3966,103.4048,103.3056,103.3304,11000.0
2014-04-21 14:20:00,125.01,125.17,124.99,125.17,9700.0,103.3552,103.4875,103.3387,103.4875,9700.0
2014-04-21 14:30:00,125.19,125.61,125.16,125.61,25900.0,103.504,103.8513,103.4792,103.8513,25900.0
2014-04-21 14:40:00,125.59,125.6,125.44,125.57,12400.0,103.8348,103.843,103.7107,103.8182,12400.0
2014-04-21 14:50:00,125.59,125.67,125.46,125.6,10100.0,103.8348,103.9009,103.7273,103.843,10100.0
2014-04-21 15:00:00,125.6,125.65,125.3,125.3,12700.0,103.843,103.8844,103.595,103.595,12700.0
2014-04-21 15:10:00,125.31,125.31,125.03,125.03,49900.0,103.6033,103.6033,103.3718,103.3718,49900.0
2014-04-21 15:20:00,125.04,125.07,124.85,124.86,15500.0,103.38,103.4048,103.2229,103.2312,15500.0
2014-04-21 15:30:00,124.86,125.08,124.86,125.03,16800.0,103.2312,103.4131,103.2312,103.3718,16800.0
2014-04-21 15:40:00,125.04,125.14,125.03,125.08,18100.0,103.38,103.4627,103.3718,103.4131,18100.0
2014-04-21 15:50:00,125.08,125.17,125.06,125.15,55900.0,103.4131,103.4875,103.3966,103.471,55900.0
2014-04-22 09:30:00,125.13,125.32,124.8,124.99,11400.0,103.4544,103.6115,103.1816,103.3387,11400.0
2014-04-22 09:40:00,124.88,125.3,124.8,125.29,4800.0,103.2477,103.595,103.1816,103.5867,4800.0
2014-04-22 09:50:00,125.27,125.37,125.04,125.23,12400.0,103.5702,103.6529,103.38,103.5371,12400.0
2014-04-22 10:00:00,125.3,125.37,125.17,125.36,11000.0,103.595,103.6529,103.4875,103.6446,11000.0
2014-04-22 10:10:00,125.34,125.35,125.0,125.28,11300.0,103.6281,103.6363,103.347,103.5785,11300.0
2014-04-22 10:20:00,125.32,125.46,125.23,125.42,5300.0,103.6115,103.7273,103.5371,103.6942,5300.0
2014-04-22 10:30:00,125.41,125.66,125.41,125.66,18800.0,103.6859,103.8926,103.6859,103.8926,18800.0
2014-04-22 10:40:00,125.65,125.84,125.59,125.79,5800.0,103.8844,104.0415,103.8348,104.0001,5800.0
2014-04-22 10:50:00,125.85,125.98,125.74,125.98,8100.0,104.0497,104.1572,103.9588,104.1572,8100.0
2014-04-22 11:00:00,125.97,126.1,125.97,126.0,6900.0,104.1489,104.2564,104.1489,104.1737,6900.0
2014-04-22 11:10:00,126.05,126.05,125.87,125.96,6000.0,104.2151,104.2151,104.0663,104.1407,6000.0
2014-04-22 11:20:00,125.89,125.98,125.74,125.9,4800.0,104.0828,104.1572,103.9588,104.0911,4800.0
2014-04-22 11:30:00,125.9,126.03,125.83,125.99,10600.0,104.0911,104.1985,104.0332,104.1655,10600.0
2014-04-22 11:40:00,125.96,126.02,125.89,125.89,4800.0,104.1407,104.1903,104.0828,104.0828,4800.0
2014-04-22 11:50:00,125.89,125.92,125.84,125.85,6800.0,104.0828,104.1076,104.0415,104.0497,6800.0
2014-04-22 12:00:00,125.85,125.85,125.75,125.76,5400.0,104.0497,104.0497,103.967,103.9753,5400.0
2014-04-22 12:10:00,125.77,125.88,125.76,125.84,5000.0,103.9836,104.0745,103.9753,104.0415,5000.0
2014-04-22 12:20:00,125.8,125.96,125.8,125.93,5500.0,104.0084,104.1407,104.0084,104.1159,5500.0
2014-04-22 12:30:00,125.93,125.98,125.91,125.94,4600.0,104.1159,104.1572,104.0993,104.1241,4600.0
2014-04-22 12:40:00,125.91,125.96,125.84,125.91,11100.0,104.0993,104.1407,104.0415,104.0993,11100.0
2014-04-22 12:50:00,125.91,126.0,125.9,126.0,2800.0,104.0993,104.1737,104.0911,104.1737,2800.0
2014-04-22 13:00:00,126.0,126.03,125.93,125.96,4700.0,104.1737,104.1985,104.1159,104.1407,4700.0
2014-04-22 13:10:00,125.96,125.96,125.9,125.9,8800.0,104.1407,104.1407,104.0911,104.0911,8800.0
2014-04-22 13:20:00,125.94,126.01,125.9,125.92,13900.0,104.1241,104.182,104.0911,104.1076,13900.0
2014-04-22 13:30:00,125.94,126.03,125.9,125.95,59700.0,104.1241,104.1985,104.0911,104.1324,59700.0
2014-04-22 13:40:00,125.96,125.97,125.69,125.7,7700.0,104.1407,104.1489,103.9174,103.9257,7700.0
2014-04-22 13:50:00,125.71,125.74,125.58,125.58,9700.0,103.934,103.9588,103.8265,103.8265,9700.0
2014-04-22 14:00:00,125.58,125.73,125.57,125.7,8000.0,103.8265,103.9505,103.8182,103.9257,8000.0
2014-04-22 14:10:00,125.71,125.76,125.67,125.75,7600.0,103.934,103.9753,103.9009,103.967,7600.0
2014-04-22 14:20:00,125.74,125.83,125.72,125.79,8000.0,103.9588,104.0332,103.9422,104.0001,8000.0
2014-04-22 14:30:00,125.78,125.79,125.7,125.74,11900.0,103.9918,104.0001,103.9257,103.9588,11900.0
2014-04-22 14:40:00,125.74,125.74,125.61,125.63,8300.0,103.9588,103.9588,103.8513,103.8678,8300.0
2014-04-22 14:50:00,125.61,125.63,125.54,125.54,18700.0,103.8513,103.8678,103.7934,103.7934,18700.0
2014-04-22 15:00:00,125.55,125.55,125.31,125.31,21500.0,103.8017,103.8017,103.6033,103.6033,21500.0
2014-04-22 15:10:00,125.33,125.42,125.28,125.39,24800.0,103.6198,103.6942,103.5785,103.6694,24800.0
2014-04-22 15:20:00,125.39,125.43,125.27,125.31,33500.0,103.6694,103.7025,103.5702,103.6033,33500.0
2014-04-22 15:30:00,125.31,125.39,125.15,125.15,20000.0,103.6033,103.6694,103.471,103.471,20000.0
2014-04-22 15:40:00,125.15,125.23,125.01,125.17,30200.0,103.471,103.5371,103.3552,103.4875,30200.0
2014-04-22 15:50:00,125.19,125.25,124.84,124.94,133700.0,103.504,103.5537,103.2147,103.2974,133700.0
2014-04-23 09:30:00,125.17,125.97,124.6,125.95,35500.0,103.4875,104.1489,103.0162,104.1324,35500.0
2014-04-23 09:40:00,125.95,125.96,125.31,125.65,47000.0,104.1324,104.1407,103.6033,103.8844,47000.0
2014-04-23 09:50:00,125.65,126.16,125.65,125.98,24900.0,103.8844,104.306,103.8844,104.1572,24900.0
2014-04-23 10:00:00,125.92,125.92,125.49,125.61,21200.0,104.1076,104.1076,103.7521,103.8513,21200.0
2014-04-23 10:10:00,125.7,125.82,125.57,125.76,14700.0,103.9257,104.0249,103.8182,103.9753,14700.0
2014-04-23 10:20:00,125.74,125.91,125.64,125.64,20000.0,103.9588,104.0993,103.8761,103.8761,20000.0
2014-04-23 10:30:00,125.63,125.63,125.5,125.56,5500.0,103.8678,103.8678,103.7603,103.81,5500.0
2014-04-23 10:40:00,125.56,125.76,125.56,125.62,11600.0,103.81,103.9753,103.81,103.8596,11600.0
2014-04-23 10:50:00,125.65,125.76,125.61,125.64,7400.0,103.8844,103.9753,103.8513,103.8761,7400.0
2014-04-23 11:00:00,125.69,125.69,125.5,125.58,20200.0,103.9174,103.9174,103.7603,103.8265,20200.0
2014-04-23 11:10:00,125.56,125.56,125.21,125.37,20300.0,103.81,103.81,103.5206,103.6529,20300.0
2014-04-23 11:20:00,125.38,125.47,125.34,125.45,5300.0,103.6611,103.7355,103.6281,103.719,5300.0
2014-04-23 11:30:00,125.48,125.63,125.45,125.57,17300.0,103.7438,103.8678,103.719,103.8182,17300.0
2014-04-23 11:40:00,125.56,125.7,125.42,125.43,11400.0,103.81,103.9257,103.6942,103.7025,11400.0
2014-04-23 11:50:00,125.43,125.48,125.41,125.48,3900.0,103.7025,103.7438,103.6859,103.7438,3900.0
2014-04-23 12:00:00,125.47,125.5,125.29,125.29,6400.0,103.7355,103.7603,103.5867,103.5867,6400.0
2014-04-23 12:10:00,125.3,125.33,125.08,125.14,7200.0,103.595,103.6198,103.4131,103.4627,7200.0
2014-04-23 12:20:00,125.08,125.27,125.08,125.21,5500.0,103.4131,103.5702,103.4131,103.5206,5500.0
2014-04-23 12:30:00,125.2,125.32,125.2,125.29,6800.0,103.5123,103.6115,103.5123,103.5867,6800.0
2014-04-23 12:40:00,125.3,125.32,125.26,125.31,5700.0,103.595,103.6115,103.5619,103.6033,5700.0
2014-04-23 12:50:00,125.3,125.32,125.26,125.29,6000.0,103.595,103.6115,103.5619,103.5867,6000.0
2014-04-23 13:00:00,125.28,125.32,125.21,125.24,6900.0,103.5785,103.6115,103.5206,103.5454,6900.0
2014-04-23 13:10:00,125.24,125.29,125.16,125.23,4800.0,103.5454,103.5867,103.4792,103.5371,4800.0
2014-04-23 13:20:00,125.22,125.28,125.21,125.25,3300.0,103.5289,103.5785,103.5206,103.5537,3300.0
2014-04-23 13:30:00,125.28,125.33,125.19,125.2,7700.0,103.5785,103.6198,103.504,103.5123,7700.0
2014-04-23 13:40:00,125.2,125.25,125.1,125.14,13100.0,103.5123,103.5537,103.4296,103.4627,13100.0
2014-04-23 13:50:00,125.17,125.2,125.12,125.2,22300.0,103.4875,103.5123,103.4462,103.5123,22300.0
2014-04-23 14:00:00,125.22,125.24,125.16,125.24,7900.0,103.5289,103.5454,103.4792,103.5454,7900.0
2014-04-23 14:10:00,125.22,125.23,125.09,125.15,5300.0,103.5289,103.5371,103.4214,103.471,5300.0
2014-04-23 14:20:00,125.11,125.21,125.11,125.2,4600.0,103.4379,103.5206,103.4379,103.5123,4600.0
2014-04-23 14:30:00,125.17,125.29,125.17,125.17,5800.0,103.4875,103.5867,103.4875,103.4875,5800.0
2014-04-23 14:40:00,125.18,125.22,125.0,125.0,6500.0,103.4958,103.5289,103.347,103.347,6500.0
2014-04-23 14:50:00,124.98,125.15,124.98,125.13,5200.0,103.3304,103.471,103.3304,103.4544,5200.0
2014-04-23 15:00:00,125.13,125.17,125.03,125.17,8800.0,103.4544,103.4875,103.3718,103.4875,8800.0
2014-04-23 15:10:00,125.16,125.16,124.97,124.97,8000.0,103.4792,103.4792,103.3222,103.3222,8000.0
2014-04-23 15:20:00,124.97,125.12,124.93,124.95,18500.0,103.3222,103.4462,103.2891,103.3056,18500.0
2014-04-23 15:30:00,124.95,125.06,124.94,125.05,11900.0,103.3056,103.3966,103.2974,103.3883,11900.0
2014-04-23 15:40:00,125.03,125.05,124.85,124.86,18900.0,103.3718,103.3883,103.2229,103.2312,18900.0
2014-04-23 15:50:00,124.88,124.96,124.69,124.76,69400.0,103.2477,103.3139,103.0907,103.1485,69400.0
2014-04-24 09:30:00,125.51,125.72,124.83,124.86,22000.0,103.7686,103.9422,103.2064,103.2312,22000.0
2014-04-24 09:40:00,124.8,124.8,123.84,124.11,29500.0,103.1816,103.1816,102.3879,102.6111,29500.0
2014-04-24 09:50:00,124.08,124.44,124.08,124.28,13400.0,102.5863,102.884,102.5863,102.7517,13400.0
2014-04-24 10:00:00,124.28,124.29,123.98,124.05,32500.0,102.7517,102.7599,102.5036,102.5615,32500.0
2014-04-24 10:10:00,124.14,124.89,124.13,124.86,10900.0,102.6359,103.256,102.6277,103.2312,10900.0
2014-04-24 10:20:00,124.84,125.09,124.75,124.92,13800.0,103.2147,103.4214,103.1403,103.2808,13800.0
2014-04-24 10:30:00,125.03,125.25,125.0,125.25,9000.0,103.3718,103.5537,103.347,103.5537,9000.0
2014-04-24 10:40:00,125.16,125.31,124.77,124.77,8400.0,103.4792,103.6033,103.1568,103.1568,8400.0
2014-04-24 10:50:00,124.74,124.79,124.55,124.78,9500.0,103.132,103.1733,102.9749,103.1651,9500.0
2014-04-24 11:00:00,124.69,124.72,124.51,124.54,27500.0,103.0907,103.1155,102.9418,102.9666,27500.0
2014-04-24 11:10:00,124.54,124.93,124.53,124.92,31500.0,102.9666,103.2891,102.9584,103.2808,31500.0
2014-04-24 11:20:00,124.96,125.08,124.95,125.01,15400.0,103.3139,103.4131,103.3056,103.3552,15400.0
2014-04-24 11:30:00,124.97,125.03,124.9,124.96,26100.0,103.3222,103.3718,103.2643,103.3139,26100.0
2014-04-24 11:40:00,124.96,125.0,124.91,124.98,15300.0,103.3139,103.347,103.2725,103.3304,15300.0
2014-04-24 11:50:00,125.0,125.0,124.78,124.89,10100.0,103.347,103.347,103.1651,103.256,10100.0
2014-04-24 12:00:00,124.89,125.0,124.73,124.73,12100.0,103.256,103.347,103.1237,103.1237,12100.0
2014-04-24 12:10:00,124.71,124.86,124.71,124.77,6200.0,103.1072,103.2312,103.1072,103.1568,6200.0
2014-04-24 12:20:00,124.77,124.8,124.67,124.68,4700.0,103.1568,103.1816,103.0741,103.0824,4700.0
2014-04-24 12:30:00,124.72,124.92,124.72,124.9,8500.0,103.1155,103.2808,103.1155,103.2643,8500.0
2014-04-24 12:40:00,124.9,124.9,124.78,124.84,13900.0,103.2643,103.2643,103.1651,103.2147,13900.0
2014-04-24 12:50:00,124.88,125.11,124.84,125.11,2500.0,103.2477,103.4379,103.2147,103.4379,2500.0
2014-04-24 13:00:00,125.13,125.13,124.93,124.96,9800.0,103.4544,103.4544,103.2891,103.3139,9800.0
2014-04-24 13:10:00,124.96,125.14,124.94,125.14,4200.0,103.3139,103.4627,103.2974,103.4627,4200.0
2014-04-24 13:20:00,125.18,125.18,124.99,124.99,6300.0,103.4958,103.4958,103.3387,103.3387,6300.0
2014-04-24 13:30:00,125.0,125.05,124.71,124.73,10700.0,103.347,103.3883,103.1072,103.1237,10700.0
2014-04-24 13:40:00,124.76,124.94,124.7,124.73,6800.0,103.1485,103.2974,103.0989,103.1237,6800.0
2014-04-24 13:50:00,124.76,124.82,124.42,124.46,9800.0,103.1485,103.1981,102.8674,102.9005,9800.0
2014-04-24 14:00:00,124.48,124.69,124.45,124.57,7000.0,102.917,103.0907,102.8922,102.9914,7000.0
2014-04-24 14:10:00,124.5,124.61,124.41,124.55,7700.0,102.9336,103.0245,102.8592,102.9749,7700.0
2014-04-24 14:20:00,124.53,124.6,124.41,124.6,9900.0,102.9584,103.0162,102.8592,103.0162,9900.0
2014-04-24 14:30:00,124.55,124.8,124.55,124.8,3900.0,102.9749,103.1816,102.9749,103.1816,3900.0
2014-04-24 14:40:00,124.77,124.77,124.58,124.61,5700.0,103.1568,103.1568,102.9997,103.0245,5700.0
2014-04-24 14:50:00,124.6,124.6,124.44,124.53,4800.0,103.0162,103.0162,102.884,102.9584,4800.0
2014-04-24 15:00:00,124.62,124.69,124.59,124.66,11000.0,103.0328,103.0907,103.008,103.0659,11000.0
2014-04-24 15:10:00,124.65,124.65,124.51,124.51,7800.0,103.0576,103.0576,102.9418,102.9418,7800.0
2014-04-24 15:20:00,124.52,124.61,124.43,124.5,16400.0,102.9501,103.0245,102.8757,102.9336,16400.0
2014-04-24 15:30:00,124.51,124.64,124.44,124.5,18300.0,102.9418,103.0493,102.884,102.9336,18300.0
2014-04-24 15:40:00,124.51,124.54,124.39,124.39,29800.0,102.9418,102.9666,102.8426,102.8426,29800.0
2014-04-24 15:50:00,124.4,124.46,124.33,124.46,64700.0,102.8509,102.9005,102.793,102.9005,64700.0
2014-04-25 09:30:00,124.31,124.43,123.95,124.33,23500.0,102.7765,102.8757,102.4788,102.793,23500.0
2014-04-25 09:40:00,124.31,124.87,124.22,124.4,23400.0,102.7765,103.2395,102.7021,102.8509,23400.0
2014-04-25 09:50:00,124.36,124.43,123.59,123.66,34100.0,102.8178,102.8757,102.1812,102.2391,34100.0
2014-04-25 10:00:00,123.76,123.76,123.4,123.72,10200.0,102.3218,102.3218,102.0241,102.2887,10200.0
2014-04-25 10:10:00,123.71,123.86,123.61,123.61,14800.0,102.2804,102.4044,102.1977,102.1977,14800.0
2014-04-25 10:20:00,123.71,123.76,123.36,123.36,11000.0,102.2804,102.3218,101.991,101.991,11000.0
2014-04-25 10:30:00,123.38,123.38,122.83,122.92,13700.0,102.0076,102.0076,101.5529,101.6273,13700.0
2014-04-25 10:40:00,122.91,122.99,122.69,122.78,26200.0,101.619,101.6851,101.4371,101.5115,26200.0
2014-04-25 10:50:00,122.84,122.86,122.4,122.55,28600.0,101.5611,101.5777,101.1973,101.3214,28600.0
2014-04-25 11:00:00,122.57,122.65,122.38,122.4,14000.0,101.3379,101.404,101.1808,101.1973,14000.0
2014-04-25 11:10:00,122.39,122.71,122.37,122.64,16900.0,101.1891,101.4536,101.1725,101.3958,16900.0
2014-04-25 11:20:00,122.68,123.24,122.64,123.22,26900.0,101.4288,101.8918,101.3958,101.8753,26900.0
2014-04-25 11:30:00,123.24,123.39,123.16,123.31,8700.0,101.8918,102.0159,101.8257,101.9497,8700.0
2014-04-25 11:40:00,123.23,123.23,122.85,122.91,7100.0,101.8836,101.8836,101.5694,101.619,7100.0
2014-04-25 11:50:00,122.92,123.29,122.88,122.92,7700.0,101.6273,101.9332,101.5942,101.6273,7700.0
2014-04-25 12:00:00,122.9,122.98,122.75,122.83,25600.0,101.6107,101.6769,101.4867,101.5529,25600.0
2014-04-25 12:10:00,122.82,122.91,122.69,122.69,17000.0,101.5446,101.619,101.4371,101.4371,17000.0
2014-04-25 12:20:00,122.7,122.72,122.54,122.71,17000.0,101.4454,101.4619,101.3131,101.4536,17000.0
2014-04-25 12:30:00,122.72,122.73,122.48,122.48,14400.0,101.4619,101.4702,101.2635,101.2635,14400.0
2014-04-25 12:40:00,122.49,122.65,122.48,122.58,17800.0,101.2718,101.404,101.2635,101.3462,17800.0
2014-04-25 12:50:00,122.56,122.67,122.55,122.65,5000.0,101.3296,101.4206,101.3214,101.404,5000.0
2014-04-25 13:00:00,122.65,122.65,122.33,122.38,9200.0,101.404,101.404,101.1395,101.1808,9200.0
2014-04-25 13:10:00,122.39,122.46,122.37,122.44,4900.0,101.1891,101.2469,101.1725,101.2304,4900.0
2014-04-25 13:20:00,122.44,122.46,122.29,122.29,8300.0,101.2304,101.2469,101.1064,101.1064,8300.0
2014-04-25 13:30:00,122.27,122.3,122.04,122.07,20500.0,101.0899,101.1147,100.8997,100.9245,20500.0
2014-04-25 13:40:00,122.08,122.39,122.05,122.34,23400.0,100.9328,101.1891,100.908,101.1477,23400.0
2014-04-25 13:50:00,122.35,122.47,122.32,122.39,12100.0,101.156,101.2552,101.1312,101.1891,12100.0
2014-04-25 14:00:00,122.33,122.34,122.08,122.14,9200.0,101.1395,101.1477,100.9328,100.9824,9200.0
2014-04-25 14:10:00,122.13,122.13,121.9,121.9,11200.0,100.9741,100.9741,100.784,100.784,11200.0
2014-04-25 14:20:00,121.94,122.13,121.94,122.11,9400.0,100.817,100.9741,100.817,100.9576,9400.0
2014-04-25 14:30:00,122.09,122.38,122.0,122.33,12400.0,100.941,101.1808,100.8666,101.1395,12400.0
2014-04-25 14:40:00,122.37,122.37,122.13,122.13,20300.0,101.1725,101.1725,100.9741,100.9741,20300.0
2014-04-25 14:50:00,122.11,122.19,121.81,121.85,31700.0,100.9576,101.0237,100.7095,100.7426,31700.0
2014-04-25 15:00:00,121.88,122.23,121.82,122.13,23800.0,100.7674,101.0568,100.7178,100.9741,23800.0
2014-04-25 15:10:00,122.14,122.16,121.95,122.03,22000.0,100.9824,100.9989,100.8253,100.8914,22000.0
2014-04-25 15:20:00,122.03,122.46,122.03,122.4,26400.0,100.8914,101.2469,100.8914,101.1973,26400.0
2014-04-25 15:30:00,122.4,122.43,122.23,122.23,38100.0,101.1973,101.2221,101.0568,101.0568,38100.0
2014-04-25 15:40:00,122.24,122.49,122.23,122.42,56000.0,101.0651,101.2718,101.0568,101.2139,56000.0
2014-04-25 15:50:00,122.41,122.42,122.34,122.39,92700.0,101.2056,101.2139,101.1477,101.1891,92700.0
2014-04-28 09:30:00,123.04,123.62,122.72,122.73,74100.0,101.7265,102.206,101.4619,101.4702,74100.0
2014-04-28 09:40:00,122.75,122.75,122.14,122.15,50500.0,101.4867,101.4867,100.9824,100.9906,50500.0
2014-04-28 09:50:00,122.18,123.44,122.18,123.34,22300.0,101.0155,102.0572,101.0155,101.9745,22300.0
2014-04-28 10:00:00,123.34,123.57,123.03,123.56,17600.0,101.9745,102.1647,101.7182,102.1564,17600.0
2014-04-28 10:10:00,123.54,124.01,123.39,123.82,15200.0,102.1399,102.5285,102.0159,102.3714,15200.0
2014-04-28 10:20:00,123.86,124.05,123.68,123.94,8500.0,102.4044,102.5615,102.2556,102.4706,8500.0
2014-04-28 10:30:00,123.94,124.25,123.92,124.19,69600.0,102.4706,102.7269,102.454,102.6773,69600.0
2014-04-28 10:40:00,124.2,124.27,124.03,124.03,31100.0,102.6855,102.7434,102.545,102.545,31100.0
2014-04-28 10:50:00,124.06,124.12,123.93,124.0,89700.0,102.5698,102.6194,102.4623,102.5202,89700.0
2014-04-28 11:00:00,123.98,124.02,123.93,124.02,81400.0,102.5036,102.5367,102.4623,102.5367,81400.0
2014-04-28 11:10:00,123.98,124.08,123.57,123.69,62600.0,102.5036,102.5863,102.1647,102.2639,62600.0
2014-04-28 11:20:00,123.69,123.78,123.17,123.38,16400.0,102.2639,102.3383,101.834,102.0076,16400.0
2014-04-28 11:30:00,123.41,123.81,123.29,123.77,17800.0,102.0324,102.3631,101.9332,102.33,17800.0
2014-04-28 11:40:00,123.77,123.87,123.51,123.53,22400.0,102.33,102.4127,102.1151,102.1316,22400.0
2014-04-28 11:50:00,123.53,123.56,123.0,123.06,55200.0,102.1316,102.1564,101.6934,101.743,55200.0
2014-04-28 12:00:00,123.07,123.22,123.05,123.09,87700.0,101.7513,101.8753,101.7347,101.7678,87700.0
2014-04-28 12:10:00,123.1,123.17,123.03,123.04,25900.0,101.7761,101.834,101.7182,101.7265,25900.0
2014-04-28 12:20:00,123.04,123.04,122.8,122.98,17400.0,101.7265,101.7265,101.5281,101.6769,17400.0
2014-04-28 12:30:00,122.93,123.07,122.86,122.86,29600.0,101.6355,101.7513,101.5777,101.5777,29600.0
2014-04-28 12:40:00,122.83,123.02,122.83,123.02,17400.0,101.5529,101.7099,101.5529,101.7099,17400.0
2014-04-28 12:50:00,122.99,123.02,122.93,123.0,23100.0,101.6851,101.7099,101.6355,101.6934,23100.0
2014-04-28 13:00:00,123.01,123.01,122.27,122.3,13400.0,101.7017,101.7017,101.0899,101.1147,13400.0
2014-04-28 13:10:00,122.32,122.38,122.12,122.3,17800.0,101.1312,101.1808,100.9658,101.1147,17800.0
2014-04-28 13:20:00,122.28,122.33,122.05,122.32,34700.0,101.0981,101.1395,100.908,101.1312,34700.0
2014-04-28 13:30:00,122.25,122.43,122.2,122.33,126100.0,101.0733,101.2221,101.032,101.1395,126100.0
2014-04-28 13:40:00,122.33,122.33,121.78,121.95,17800.0,101.1395,101.1395,100.6847,100.8253,17800.0
2014-04-28 13:50:00,121.94,122.14,121.66,121.66,20100.0,100.817,100.9824,100.5855,100.5855,20100.0
2014-04-28 14:00:00,121.61,121.79,121.45,121.76,15500.0,100.5442,100.693,100.4119,100.6682,15500.0
2014-04-28 14:10:00,121.85,122.1,121.82,122.03,20600.0,100.7426,100.9493,100.7178,100.8914,20600.0
2014-04-28 14:20:00,122.04,122.1,121.92,122.02,30700.0,100.8997,100.9493,100.8005,100.8832,30700.0
2014-04-28 14:30:00,121.98,122.06,121.84,121.88,24500.0,100.8501,100.9162,100.7343,100.7674,24500.0
2014-04-28 14:40:00,121.89,122.02,121.7,121.98,29000.0,100.7757,100.8832,100.6186,100.8501,29000.0
2014-04-28 14:50:00,121.98,122.05,121.72,121.75,55900.0,100.8501,100.908,100.6351,100.6599,55900.0
2014-04-28 15:00:00,121.74,122.48,121.73,122.41,25200.0,100.6517,101.2635,100.6434,101.2056,25200.0
2014-04-28 15:10:00,122.41,122.74,122.29,122.74,19800.0,101.2056,101.4784,101.1064,101.4784,19800.0
2014-04-28 15:20:00,122.75,122.99,122.65,122.9,23400.0,101.4867,101.6851,101.404,101.6107,23400.0
2014-04-28 15:30:00,122.84,123.16,122.84,123.05,20800.0,101.5611,101.8257,101.5611,101.7347,20800.0
2014-04-28 15:40:00,123.06,123.17,122.85,122.94,35700.0,101.743,101.834,101.5694,101.6438,35700.0
2014-04-28 15:50:00,122.93,122.99,122.59,122.64,86500.0,101.6355,101.6851,101.3544,101.3958,86500.0
2014-04-29 09:30:00,125.0,125.64,124.55,125.03,94000.0,103.347,103.8761,102.9749,103.3718,94000.0
2014-04-29 09:40:00,125.03,125.54,124.8,125.24,105700.0,103.3718,103.7934,103.1816,103.5454,105700.0
2014-04-29 09:50:00,125.24,125.55,125.03,125.35,78100.0,103.5454,103.8017,103.3718,103.6363,78100.0
2014-04-29 10:00:00,125.34,126.49,125.17,125.97,54300.0,103.6281,104.5789,103.4875,104.1489,54300.0
2014-04-29 10:10:00,125.98,126.07,123.8,124.31,103100.0,104.1572,104.2316,102.3548,102.7765,103100.0
2014-04-29 10:20:00,124.4,124.43,123.86,124.15,24700.0,102.8509,102.8757,102.4044,102.6442,24700.0
2014-04-29 10:30:00,124.23,124.56,123.52,123.76,40600.0,102.7103,102.9832,102.1233,102.3218,40600.0
2014-04-29 10:40:00,123.71,124.36,123.7,124.23,24300.0,102.2804,102.8178,102.2722,102.7103,24300.0
2014-04-29 10:50:00,124.28,124.48,123.82,124.07,15500.0,102.7517,102.917,102.3714,102.5781,15500.0
2014-04-29 11:00:00,124.01,124.29,123.87,124.12,26100.0,102.5285,102.7599,102.4127,102.6194,26100.0
2014-04-29 11:10:00,124.11,124.24,123.65,124.21,35500.0,102.6111,102.7186,102.2308,102.6938,35500.0
2014-04-29 11:20:00,124.01,124.45,123.91,124.37,23700.0,102.5285,102.8922,102.4458,102.8261,23700.0
2014-04-29 11:30:00,124.46,124.98,124.44,124.94,25600.0,102.9005,103.3304,102.884,103.2974,25600.0
2014-04-29 11:40:00,124.95,125.1,124.84,124.96,14300.0,103.3056,103.4296,103.2147,103.3139,14300.0
2014-04-29 11:50:00,124.97,125.0,124.42,124.86,17100.0,103.3222,103.347,102.8674,103.2312,17100.0
2014-04-29 12:00:00,124.84,125.1,124.71,125.07,14900.0,103.2147,103.4296,103.1072,103.4048,14900.0
2014-04-29 12:10:00,125.01,125.07,124.85,124.99,12100.0,103.3552,103.4048,103.2229,103.3387,12100.0
2014-04-29 12:20:00,125.07,125.19,124.88,125.11,18000.0,103.4048,103.504,103.2477,103.4379,18000.0
2014-04-29 12:30:00,125.14,125.25,125.08,125.14,10700.0,103.4627,103.5537,103.4131,103.4627,10700.0
2014-04-29 12:40:00,125.11,125.16,124.95,125.08,10500.0,103.4379,103.4792,103.3056,103.4131,10500.0
2014-04-29 12:50:00,125.07,125.16,125.06,125.13,6500.0,103.4048,103.4792,103.3966,103.4544,6500.0
2014-04-29 13:00:00,125.13,125.13,124.88,124.89,14500.0,103.4544,103.4544,103.2477,103.256,14500.0
2014-04-29 13:10:00,124.82,125.21,124.82,125.17,84800.0,103.1981,103.5206,103.1981,103.4875,84800.0
2014-04-29 13:20:00,125.13,125.54,125.11,125.45,43800.0,103.4544,103.7934,103.4379,103.719,43800.0
2014-04-29 13:30:00,125.48,125.53,125.11,125.16,16400.0,103.7438,103.7852,103.4379,103.4792,16400.0
2014-04-29 13:40:00,125.21,125.47,125.14,125.47,14600.0,103.5206,103.7355,103.4627,103.7355,14600.0
2014-04-29 13:50:00,125.46,125.82,125.45,125.76,14700.0,103.7273,104.0249,103.719,103.9753,14700.0
2014-04-29 14:00:00,125.73,125.81,125.66,125.79,18800.0,103.9505,104.0166,103.8926,104.0001,18800.0
2014-04-29 14:10:00,125.79,126.3,125.79,126.18,35300.0,104.0001,104.4218,104.0001,104.3226,35300.0
2014-04-29 14:20:00,126.14,126.16,125.9,126.01,18200.0,104.2895,104.306,104.0911,104.182,18200.0
2014-04-29 14:30:00,126.02,126.1,125.97,126.02,20400.0,104.1903,104.2564,104.1489,104.1903,20400.0
2014-04-29 14:40:00,126.02,126.02,125.84,125.91,14600.0,104.1903,104.1903,104.0415,104.0993,14600.0
2014-04-29 14:50:00,125.88,126.04,125.81,125.99,21600.0,104.0745,104.2068,104.0166,104.1655,21600.0
2014-04-29 15:00:00,125.97,126.06,125.9,126.03,22500.0,104.1489,104.2233,104.0911,104.1985,22500.0
2014-04-29 15:10:00,126.03,126.14,125.91,126.14,58600.0,104.1985,104.2895,104.0993,104.2895,58600.0
2014-04-29 15:20:00,126.2,126.24,126.0,126.05,31700.0,104.3391,104.3722,104.1737,104.2151,31700.0
2014-04-29 15:30:00,126.06,126.07,125.78,125.82,33200.0,104.2233,104.2316,103.9918,104.0249,33200.0
2014-04-29 15:40:00,125.82,125.89,125.6,125.68,41200.0,104.0249,104.0828,103.843,103.9092,41200.0
2014-04-29 15:50:00,125.68,125.93,125.51,125.91,137000.0,103.9092,104.1159,103.7686,104.0993,137000.0
2014-04-30 09:30:00,127.05,127.05,125.31,125.47,31200.0,105.0418,105.0418,103.6033,103.7355,31200.0
2014-04-30 09:40:00,125.51,125.85,125.31,125.63,18400.0,103.7686,104.0497,103.6033,103.8678,18400.0
2014-04-30 09:50:00,125.55,125.91,125.25,125.52,24800.0,103.8017,104.0993,103.5537,103.7769,24800.0
2014-04-30 10:00:00,125.5,125.52,125.23,125.36,9100.0,103.7603,103.7769,103.5371,103.6446,9100.0
2014-04-30 10:10:00,125.42,125.89,125.42,125.66,17200.0,103.6942,104.0828,103.6942,103.8926,17200.0
2014-04-30 10:20:00,125.71,126.4,125.66,126.13,22800.0,103.934,104.5044,103.8926,104.2812,22800.0
2014-04-30 10:30:00,126.12,126.25,125.93,126.16,25400.0,104.2729,104.3804,104.1159,104.306,25400.0
2014-04-30 10:40:00,126.17,126.49,126.16,126.35,15400.0,104.3143,104.5789,104.306,104.4631,15400.0
2014-04-30 10:50:00,126.38,126.74,126.26,126.29,21700.0,104.4879,104.7855,104.3887,104.4135,21700.0
2014-04-30 11:00:00,126.24,126.26,125.55,125.55,38800.0,104.3722,104.3887,103.8017,103.8017,38800.0
2014-04-30 11:10:00,125.56,125.56,125.26,125.3,15600.0,103.81,103.81,103.5619,103.595,15600.0
2014-04-30 11:20:00,125.27,125.63,125.25,125.6,12000.0,103.5702,103.8678,103.5537,103.843,12000.0
2014-04-30 11:30:00,125.63,125.67,125.49,125.51,17800.0,103.8678,103.9009,103.7521,103.7686,17800.0
2014-04-30 11:40:00,125.53,125.68,125.5,125.5,11600.0,103.7852,103.9092,103.7603,103.7603,11600.0
2014-04-30 11:50:00,125.48,125.56,125.43,125.49,10600.0,103.7438,103.81,103.7025,103.7521,10600.0
2014-04-30 12:00:00,125.46,125.51,125.39,125.47,17700.0,103.7273,103.7686,103.6694,103.7355,17700.0
2014-04-30 12:10:00,125.46,125.73,125.46,125.69,8900.0,103.7273,103.9505,103.7273,103.9174,8900.0
2014-04-30 12:20:00,125.72,125.82,125.68,125.81,5900.0,103.9422,104.0249,103.9092,104.0166,5900.0
2014-04-30 12:30:00,125.8,126.02,125.47,125.49,91600.0,104.0084,104.1903,103.7355,103.7521,91600.0
2014-04-30 12:40:00,125.46,125.51,125.33,125.5,17700.0,103.7273,103.7686,103.6198,103.7603,17700.0
2014-04-30 12:50:00,125.51,125.76,125.47,125.72,7900.0,103.7686,103.9753,103.7355,103.9422,7900.0
2014-04-30 13:00:00,125.75,125.99,125.71,125.99,5700.0,103.967,104.1655,103.934,104.1655,5700.0
2014-04-30 13:10:00,125.99,126.06,125.96,125.96,7200.0,104.1655,104.2233,104.1407,104.1407,7200.0
2014-04-30 13:20:00,125.97,126.34,125.87,126.26,15600.0,104.1489,104.4548,104.0663,104.3887,15600.0
2014-04-30 13:30:00,126.25,126.25,126.08,126.08,7200.0,104.3804,104.3804,104.2399,104.2399,7200.0
2014-04-30 13:40:00,126.07,126.11,126.0,126.0,8500.0,104.2316,104.2647,104.1737,104.1737,8500.0
2014-04-30 13:50:00,126.02,126.25,126.01,126.25,7300.0,104.1903,104.3804,104.182,104.3804,7300.0
2014-04-30 14:00:00,126.29,126.73,126.01,126.49,16000.0,104.4135,104.7773,104.182,104.5789,16000.0
2014-04-30 14:10:00,126.41,126.43,126.17,126.32,10300.0,104.5127,104.5292,104.3143,104.4383,10300.0
2014-04-30 14:20:00,126.33,126.57,126.32,126.49,11100.0,104.4466,104.645,104.4383,104.5789,11100.0
2014-04-30 14:30:00,126.5,126.7,126.47,126.53,10800.0,104.5871,104.7525,104.5623,104.6119,10800.0
2014-04-30 14:40:00,126.54,126.88,126.53,126.83,13100.0,104.6202,104.9013,104.6119,104.86,13100.0
2014-04-30 14:50:00,126.84,127.1,126.8,127.04,16800.0,104.8682,105.0832,104.8352,105.0336,16800.0
2014-04-30 15:00:00,127.03,127.06,126.54,126.54,18500.0,105.0253,105.0501,104.6202,104.6202,18500.0
2014-04-30 15:10:00,126.54,126.65,126.32,126.45,21800.0,104.6202,104.7111,104.4383,104.5458,21800.0
2014-04-30 15:20:00,126.45,126.85,126.4,126.83,38400.0,104.5458,104.8765,104.5044,104.86,38400.0
2014-04-30 15:30:00,126.84,127.05,126.84,126.88,34000.0,104.8682,105.0418,104.8682,104.9013,34000.0
2014-04-30 15:40:00,126.86,126.94,126.6,126.75,53300.0,104.8848,104.9509,104.6698,104.7938,53300.0
2014-04-30 15:50:00,126.73,126.91,126.69,126.86,84500.0,104.7773,104.9261,104.7442,104.8848,84500.0
2014-05-01 09:30:00,126.42,126.97,126.01,126.58,18400.0,104.521,104.9757,104.182,104.6533,18400.0
2014-05-01 09:40:00,126.51,126.97,126.37,126.38,11700.0,104.5954,104.9757,104.4796,104.4879,11700.0
2014-05-01 09:50:00,126.22,126.44,125.89,125.91,22000.0,104.3556,104.5375,104.0828,104.0993,22000.0
2014-05-01 10:00:00,125.98,126.45,125.86,126.19,12300.0,104.1572,104.5458,104.058,104.3308,12300.0
2014-05-01 10:10:00,126.27,126.37,125.71,125.95,10000.0,104.397,104.4796,103.934,104.1324,10000.0
2014-05-01 10:20:00,125.89,126.49,125.89,126.43,12500.0,104.0828,104.5789,104.0828,104.5292,12500.0
2014-05-01 10:30:00,126.49,126.83,126.48,126.83,10900.0,104.5789,104.86,104.5706,104.86,10900.0
2014-05-01 10:40:00,126.76,127.12,126.72,127.0,10200.0,104.8021,105.0997,104.769,105.0005,10200.0
2014-05-01 10:50:00,127.0,127.28,126.96,127.21,18900.0,105.0005,105.232,104.9674,105.1741,18900.0
2014-05-01 11:00:00,127.22,127.26,126.87,126.95,43700.0,105.1824,105.2155,104.893,104.9592,43700.0
2014-05-01 11:10:00,126.98,127.0,126.73,126.73,9200.0,104.984,105.0005,104.7773,104.7773,9200.0
2014-05-01 11:20:00,126.69,126.87,126.52,126.8,10700.0,104.7442,104.893,104.6037,104.8352,10700.0
2014-05-01 11:30:00,126.78,127.23,126.78,127.09,13500.0,104.8186,105.1907,104.8186,105.0749,13500.0
2014-05-01 11:40:00,127.08,127.17,127.01,127.16,10200.0,105.0667,105.1411,105.0088,105.1328,10200.0
2014-05-01 11:50:00,127.15,127.25,127.06,127.06,7800.0,105.1245,105.2072,105.0501,105.0501,7800.0
2014-05-01 12:00:00,127.04,127.12,126.99,127.12,7900.0,105.0336,105.0997,104.9922,105.0997,7900.0
2014-05-01 12:10:00,127.1,127.2,127.08,127.08,6400.0,105.0832,105.1659,105.0667,105.0667,6400.0
2014-05-01 12:20:00,127.08,127.13,126.98,127.03,9100.0,105.0667,105.108,104.984,105.0253,9100.0
2014-05-01 12:30:00,127.04,127.04,126.95,126.98,10100.0,105.0336,105.0336,104.9592,104.984,10100.0
2014-05-01 12:40:00,126.97,127.01,126.77,126.85,10700.0,104.9757,105.0088,104.8104,104.8765,10700.0
2014-05-01 12:50:00,126.88,126.88,126.73,126.81,8400.0,104.9013,104.9013,104.7773,104.8434,8400.0
2014-05-01 13:00:00,126.78,126.81,126.62,126.7,9500.0,104.8186,104.8434,104.6863,104.7525,9500.0
2014-05-01 13:10:00,126.68,126.68,126.49,126.53,10100.0,104.7359,104.7359,104.5789,104.6119,10100.0
2014-05-01 13:20:00,126.51,126.51,126.3,126.33,6200.0,104.5954,104.5954,104.4218,104.4466,6200.0
2014-05-01 13:30:00,126.3,126.42,126.25,126.42,9000.0,104.4218,104.521,104.3804,104.521,9000.0
2014-05-01 13:40:00,126.37,126.37,126.09,126.12,7200.0,104.4796,104.4796,104.2481,104.2729,7200.0
2014-05-01 13:50:00,126.1,126.15,125.87,125.95,8500.0,104.2564,104.2978,104.0663,104.1324,8500.0
2014-05-01 14:00:00,125.96,126.13,125.95,126.13,8700.0,104.1407,104.2812,104.1324,104.2812,8700.0
2014-05-01 14:10:00,126.18,126.21,126.09,126.09,6700.0,104.3226,104.3474,104.2481,104.2481,6700.0
2014-05-01 14:20:00,126.1,126.36,126.09,126.36,10600.0,104.2564,104.4714,104.2481,104.4714,10600.0
2014-05-01 14:30:00,126.33,126.35,126.03,126.19,13700.0,104.4466,104.4631,104.1985,104.3308,13700.0
2014-05-01 14:40:00,126.15,126.19,125.94,126.09,12000.0,104.2978,104.3308,104.1241,104.2481,12000.0
2014-05-01 14:50:00,126.14,126.15,126.01,126.1,8200.0,104.2895,104.2978,104.182,104.2564,8200.0
2014-05-01 15:00:00,126.09,126.13,126.0,126.07,12900.0,104.2481,104.2812,104.1737,104.2316,12900.0
2014-05-01 15:10:00,126.05,126.36,125.94,126.2,15000.0,104.2151,104.4714,104.1241,104.3391,15000.0
2014-05-01 15:20:00,126.18,126.3,126.03,126.1,21400.0,104.3226,104.4218,104.1985,104.2564,21400.0
2014-05-01 15:30:00,126.06,126.18,126.03,126.13,19900.0,104.2233,104.3226,104.1985,104.2812,19900.0
2014-05-01 15:40:00,126.11,126.22,125.93,125.95,34500.0,104.2647,104.3556,104.1159,104.1324,34500.0
2014-05-01 15:50:00,125.96,126.06,125.95,126.06,121300.0,104.1407,104.2233,104.1324,104.2233,121300.0
2014-05-02 09:30:00,126.0,126.0,125.4,125.65,24800.0,104.1737,104.1737,103.6777,103.8844,24800.0
2014-05-02 09:40:00,125.76,126.33,125.58,125.62,28000.0,103.9753,104.4466,103.8265,103.8596,28000.0
2014-05-02 09:50:00,125.62,125.98,125.57,125.66,20700.0,103.8596,104.1572,103.8182,103.8926,20700.0
2014-05-02 10:00:00,125.66,125.7,125.4,125.7,32100.0,103.8926,103.9257,103.6777,103.9257,32100.0
2014-05-02 10:10:00,125.78,126.04,125.64,125.68,30000.0,103.9918,104.2068,103.8761,103.9092,30000.0
2014-05-02 10:20:00,125.69,125.99,125.6,125.85,5000.0,103.9174,104.1655,103.843,104.0497,5000.0
2014-05-02 10:30:00,125.83,126.17,125.77,126.14,7400.0,104.0332,104.3143,103.9836,104.2895,7400.0
2014-05-02 10:40:00,126.15,126.21,125.33,125.41,47800.0,104.2978,104.3474,103.6198,103.6859,47800.0
2014-05-02 10:50:00,125.32,125.65,125.16,125.5,8400.0,103.6115,103.8844,103.4792,103.7603,8400.0
2014-05-02 11:00:00,125.44,125.68,125.44,125.57,16300.0,103.7107,103.9092,103.7107,103.8182,16300.0
2014-05-02 11:10:00,125.57,125.57,125.14,125.35,9900.0,103.8182,103.8182,103.4627,103.6363,9900.0
2014-05-02 11:20:00,125.31,125.38,125.12,125.18,4200.0,103.6033,103.6611,103.4462,103.4958,4200.0
2014-05-02 11:30:00,125.18,125.49,125.18,125.27,6200.0,103.4958,103.7521,103.4958,103.5702,6200.0
2014-05-02 11:40:00,125.21,125.43,125.16,125.42,6000.0,103.5206,103.7025,103.4792,103.6942,6000.0
2014-05-02 11:50:00,125.47,125.55,125.4,125.41,3900.0,103.7355,103.8017,103.6777,103.6859,3900.0
2014-05-02 12:00:00,125.48,125.48,125.23,125.27,4800.0,103.7438,103.7438,103.5371,103.5702,4800.0
2014-05-02 12:10:00,125.27,125.43,125.27,125.38,6900.0,103.5702,103.7025,103.5702,103.6611,6900.0
2014-05-02 12:20:00,125.39,125.43,125.26,125.29,20300.0,103.6694,103.7025,103.5619,103.5867,20300.0
2014-05-02 12:30:00,125.3,125.43,125.24,125.43,14700.0,103.595,103.7025,103.5454,103.7025,14700.0
2014-05-02 12:40:00,125.43,125.44,125.35,125.43,5800.0,103.7025,103.7107,103.6363,103.7025,5800.0
2014-05-02 12:50:00,125.44,125.58,125.4,125.53,8100.0,103.7107,103.8265,103.6777,103.7852,8100.0
2014-05-02 13:00:00,125.56,125.67,125.45,125.45,13900.0,103.81,103.9009,103.719,103.719,13900.0
2014-05-02 13:10:00,125.45,125.45,125.28,125.41,7900.0,103.719,103.719,103.5785,103.6859,7900.0
2014-05-02 13:20:00,125.41,125.42,125.23,125.3,5600.0,103.6859,103.6942,103.5371,103.595,5600.0
2014-05-02 13:30:00,125.2,125.43,125.2,125.35,9000.0,103.5123,103.7025,103.5123,103.6363,9000.0
2014-05-02 13:40:00,125.4,125.4,125.19,125.19,11300.0,103.6777,103.6777,103.504,103.504,11300.0
2014-05-02 13:50:00,125.21,125.27,125.06,125.09,9500.0,103.5206,103.5702,103.3966,103.4214,9500.0
2014-05-02 14:00:00,125.12,125.2,124.93,125.07,51300.0,103.4462,103.5123,103.2891,103.4048,51300.0
2014-05-02 14:10:00,125.06,125.51,125.06,125.47,37100.0,103.3966,103.7686,103.3966,103.7355,37100.0
2014-05-02 14:20:00,125.48,125.51,125.33,125.34,19400.0,103.7438,103.7686,103.6198,103.6281,19400.0
2014-05-02 14:30:00,125.34,125.41,125.28,125.35,25600.0,103.6281,103.6859,103.5785,103.6363,25600.0
2014-05-02 14:40:00,125.35,125.42,125.26,125.3,11500.0,103.6363,103.6942,103.5619,103.595,11500.0
2014-05-02 14:50:00,125.32,125.32,125.14,125.14,8100.0,103.6115,103.6115,103.4627,103.4627,8100.0
2014-05-02 15:00:00,125.16,125.34,125.16,125.33,14800.0,103.4792,103.6281,103.4792,103.6198,14800.0
2014-05-02 15:10:00,125.33,125.37,125.24,125.28,21700.0,103.6198,103.6529,103.5454,103.5785,21700.0
2014-05-02 15:20:00,125.27,125.29,125.11,125.12,21300.0,103.5702,103.5867,103.4379,103.4462,21300.0
2014-05-02 15:30:00,125.12,125.12,124.92,124.95,24500.0,103.4462,103.4462,103.2808,103.3056,24500.0
2014-05-02 15:40:00,124.97,125.01,124.86,124.94,40000.0,103.3222,103.3552,103.2312,103.2974,40000.0
2014-05-02 15:50:00,124.94,125.15,124.93,125.07,92600.0,103.2974,103.471,103.2891,103.4048,92600.0
2014-05-05 09:30:00,124.42,124.57,123.45,123.89,14300.0,102.8674,102.9914,102.0655,102.4292,14300.0
2014-05-05 09:40:00,123.82,124.04,123.52,123.79,9200.0,102.3714,102.5533,102.1233,102.3466,9200.0
2014-05-05 09:50:00,123.67,124.37,123.67,124.19,9100.0,102.2473,102.8261,102.2473,102.6773,9100.0
2014-05-05 10:00:00,124.37,124.55,124.21,124.27,12000.0,102.8261,102.9749,102.6938,102.7434,12000.0
2014-05-05 10:10:00,124.27,124.97,124.27,124.94,14800.0,102.7434,103.3222,102.7434,103.2974,14800.0
2014-05-05 10:20:00,125.0,125.08,124.72,124.72,15200.0,103.347,103.4131,103.1155,103.1155,15200.0
2014-05-05 10:30:00,124.67,125.03,124.66,125.03,18500.0,103.0741,103.3718,103.0659,103.3718,18500.0
2014-05-05 10:40:00,125.06,125.28,124.93,124.93,9000.0,103.3966,103.5785,103.2891,103.2891,9000.0
2014-05-05 10:50:00,124.96,125.04,124.77,124.89,7900.0,103.3139,103.38,103.1568,103.256,7900.0
2014-05-05 11:00:00,124.88,124.89,124.65,124.71,11000.0,103.2477,103.256,103.0576,103.1072,11000.0
2014-05-05 11:10:00,124.71,124.85,124.62,124.73,9000.0,103.1072,103.2229,103.0328,103.1237,9000.0
2014-05-05 11:20:00,124.77,124.87,124.7,124.86,22400.0,103.1568,103.2395,103.0989,103.2312,22400.0
2014-05-05 11:30:00,124.88,125.01,124.86,124.9,29800.0,103.2477,103.3552,103.2312,103.2643,29800.0
2014-05-05 11:40:00,124.91,124.99,124.66,124.73,57100.0,103.2725,103.3387,103.0659,103.1237,57100.0
2014-05-05 11:50:00,124.76,124.8,124.66,124.72,26700.0,103.1485,103.1816,103.0659,103.1155,26700.0
2014-05-05 12:00:00,124.73,124.77,124.64,124.66,16400.0,103.1237,103.1568,103.0493,103.0659,16400.0
2014-05-05 12:10:00,124.66,124.77,124.62,124.77,13100.0,103.0659,103.1568,103.0328,103.1568,13100.0
2014-05-05 12:20:00,124.77,124.78,124.57,124.59,13900.0,103.1568,103.1651,102.9914,103.008,13900.0
2014-05-05 12:30:00,124.58,124.67,124.56,124.64,5500.0,102.9997,103.0741,102.9832,103.0493,5500.0
2014-05-05 12:40:00,124.64,124.66,124.56,124.56,5600.0,103.0493,103.0659,102.9832,102.9832,5600.0
2014-05-05 12:50:00,124.59,124.59,124.41,124.42,7100.0,103.008,103.008,102.8592,102.8674,7100.0
2014-05-05 13:00:00,124.43,124.52,124.4,124.52,6600.0,102.8757,102.9501,102.8509,102.9501,6600.0
2014-05-05 13:10:00,124.47,124.47,124.34,124.41,8100.0,102.9088,102.9088,102.8013,102.8592,8100.0
2014-05-05 13:20:00,124.39,124.46,124.36,124.36,5100.0,102.8426,102.9005,102.8178,102.8178,5100.0
2014-05-05 13:30:00,124.37,124.42,124.31,124.32,8600.0,102.8261,102.8674,102.7765,102.7848,8600.0
2014-05-05 13:40:00,124.31,124.46,124.31,124.4,6600.0,102.7765,102.9005,102.7765,102.8509,6600.0
2014-05-05 13:50:00,124.4,124.4,124.27,124.39,8400.0,102.8509,102.8509,102.7434,102.8426,8400.0
2014-05-05 14:00:00,124.41,124.54,124.41,124.54,10500.0,102.8592,102.9666,102.8592,102.9666,10500.0
2014-05-05 14:10:00,124.53,124.55,124.52,124.54,6800.0,102.9584,102.9749,102.9501,102.9666,6800.0
2014-05-05 14:20:00,124.55,124.66,124.54,124.63,10700.0,102.9749,103.0659,102.9666,103.0411,10700.0
2014-05-05 14:30:00,124.6,124.61,124.55,124.58,7300.0,103.0162,103.0245,102.9749,102.9997,7300.0
2014-05-05 14:40:00,124.57,124.75,124.56,124.73,29800.0,102.9914,103.1403,102.9832,103.1237,29800.0
2014-05-05 14:50:00,124.74,124.75,124.63,124.69,13900.0,103.132,103.1403,103.0411,103.0907,13900.0
2014-05-05 15:00:00,124.69,124.75,124.54,124.62,34500.0,103.0907,103.1403,102.9666,103.0328,34500.0
2014-05-05 15:10:00,124.62,124.62,124.49,124.54,18000.0,103.0328,103.0328,102.9253,102.9666,18000.0
2014-05-05 15:20:00,124.54,124.61,124.46,124.5,20900.0,102.9666,103.0245,102.9005,102.9336,20900.0
2014-05-05 15:30:00,124.48,124.55,124.48,124.49,44300.0,102.917,102.9749,102.917,102.9253,44300.0
2014-05-05 15:40:00,124.49,124.51,124.42,124.43,48200.0,102.9253,102.9418,102.8674,102.8757,48200.0
2014-05-05 15:50:00,124.43,124.51,124.21,124.33,167800.0,102.8757,102.9418,102.6938,102.793,167800.0
2014-05-06 09:30:00,123.93,124.33,123.59,123.84,40100.0,102.4623,102.793,102.1812,102.3879,40100.0
2014-05-06 09:40:00,123.79,123.95,123.5,123.74,24700.0,102.3466,102.4788,102.1068,102.3052,24700.0
2014-05-06 09:50:00,123.73,124.14,123.53,124.11,13000.0,102.297,102.6359,102.1316,102.6111,13000.0
2014-05-06 10:00:00,124.11,124.22,123.81,123.91,33300.0,102.6111,102.7021,102.3631,102.4458,33300.0
2014-05-06 10:10:00,123.88,124.49,123.83,124.33,20400.0,102.421,102.9253,102.3796,102.793,20400.0
2014-05-06 10:20:00,124.33,124.63,124.33,124.48,25000.0,102.793,103.0411,102.793,102.917,25000.0
2014-05-06 10:30:00,124.51,124.66,124.37,124.46,20500.0,102.9418,103.0659,102.8261,102.9005,20500.0
2014-05-06 10:40:00,124.51,124.6,124.4,124.48,20500.0,102.9418,103.0162,102.8509,102.917,20500.0
2014-05-06 10:50:00,124.48,124.52,124.05,124.05,17800.0,102.917,102.9501,102.5615,102.5615,17800.0
2014-05-06 11:00:00,124.03,124.03,123.73,123.76,46800.0,102.545,102.545,102.297,102.3218,46800.0
2014-05-06 11:10:00,123.77,124.15,123.77,124.03,18700.0,102.33,102.6442,102.33,102.545,18700.0
2014-05-06 11:20:00,124.03,124.06,123.86,124.02,14700.0,102.545,102.5698,102.4044,102.5367,14700.0
2014-05-06 11:30:00,124.0,124.08,123.91,124.08,13700.0,102.5202,102.5863,102.4458,102.5863,13700.0
2014-05-06 11:40:00,124.15,124.28,124.13,124.28,5900.0,102.6442,102.7517,102.6277,102.7517,5900.0
2014-05-06 11:50:00,124.32,124.4,124.19,124.24,16900.0,102.7848,102.8509,102.6773,102.7186,16900.0
2014-05-06 12:00:00,124.21,124.21,123.89,124.01,15100.0,102.6938,102.6938,102.4292,102.5285,15100.0
2014-05-06 12:10:00,124.07,124.16,123.96,124.14,7900.0,102.5781,102.6525,102.4871,102.6359,7900.0
2014-05-06 12:20:00,124.17,124.23,123.95,124.05,17500.0,102.6607,102.7103,102.4788,102.5615,17500.0
2014-05-06 12:30:00,124.03,124.08,123.95,123.99,7900.0,102.545,102.5863,102.4788,102.5119,7900.0
2014-05-06 12:40:00,124.01,124.08,123.93,123.98,13600.0,102.5285,102.5863,102.4623,102.5036,13600.0
2014-05-06 12:50:00,123.95,124.0,123.86,123.88,16700.0,102.4788,102.5202,102.4044,102.421,16700.0
2014-05-06 13:00:00,123.91,124.08,123.9,123.97,10200.0,102.4458,102.5863,102.4375,102.4954,10200.0
2014-05-06 13:10:00,123.96,124.08,123.94,124.05,16700.0,102.4871,102.5863,102.4706,102.5615,16700.0
2014-05-06 13:20:00,124.07,124.07,123.86,123.98,10100.0,102.5781,102.5781,102.4044,102.5036,10100.0
2014-05-06 13:30:00,123.9,123.99,123.72,123.72,9100.0,102.4375,102.5119,102.2887,102.2887,9100.0
2014-05-06 13:40:00,123.68,123.69,123.49,123.49,8300.0,102.2556,102.2639,102.0985,102.0985,8300.0
2014-05-06 13:50:00,123.49,123.56,123.46,123.5,12100.0,102.0985,102.1564,102.0737,102.1068,12100.0
2014-05-06 14:00:00,123.45,123.51,123.22,123.24,14900.0,102.0655,102.1151,101.8753,101.8918,14900.0
2014-05-06 14:10:00,123.21,123.38,123.21,123.38,20700.0,101.867,102.0076,101.867,102.0076,20700.0
2014-05-06 14:20:00,123.36,123.46,123.29,123.42,10300.0,101.991,102.0737,101.9332,102.0407,10300.0
2014-05-06 14:30:00,123.4,123.51,123.31,123.46,7700.0,102.0241,102.1151,101.9497,102.0737,7700.0
2014-05-06 14:40:00,123.5,123.7,123.48,123.5,9500.0,102.1068,102.2722,102.0903,102.1068,9500.0
2014-05-06 14:50:00,123.53,123.65,123.52,123.52,7400.0,102.1316,102.2308,102.1233,102.1233,7400.0
2014-05-06 15:00:00,123.5,123.51,123.29,123.4,12900.0,102.1068,102.1151,101.9332,102.0241,12900.0
2014-05-06 15:10:00,123.41,123.82,123.41,123.79,15100.0,102.0324,102.3714,102.0324,102.3466,15100.0
2014-05-06 15:20:00,123.8,123.85,123.63,123.74,20000.0,102.3548,102.3962,102.2143,102.3052,20000.0
2014-05-06 15:30:00,123.74,123.83,123.68,123.71,22900.0,102.3052,102.3796,102.2556,102.2804,22900.0
2014-05-06 15:40:00,123.67,123.7,123.5,123.58,42300.0,102.2473,102.2722,102.1068,102.1729,42300.0
2014-05-06 15:50:00,123.58,123.6,123.36,123.39,72600.0,102.1729,102.1895,101.991,102.0159,72600.0
2014-05-07 09:30:00,123.07,123.88,122.65,123.21,36500.0,102.1455,102.8178,101.7969,102.2617,36500.0
2014-05-07 09:40:00,123.25,123.66,122.9,123.66,18900.0,102.2949,102.6352,102.0044,102.6352,18900.0
2014-05-07 09:50:00,123.71,123.71,122.65,122.65,21600.0,102.6767,102.6767,101.7969,101.7969,21600.0
2014-05-07 10:00:00,122.71,123.05,122.13,122.26,26300.0,101.8467,102.1289,101.3653,101.4732,26300.0
2014-05-07 10:10:00,122.23,122.43,121.86,122.43,28000.0,101.4483,101.6143,101.1412,101.6143,28000.0
2014-05-07 10:20:00,122.48,122.68,122.21,122.64,14300.0,101.6558,101.8218,101.4317,101.7886,14300.0
2014-05-07 10:30:00,122.63,123.5,122.58,123.41,37200.0,101.7803,102.5024,101.7388,102.4277,37200.0
2014-05-07 10:40:00,123.37,123.46,123.14,123.31,18300.0,102.3945,102.4692,102.2036,102.3447,18300.0
2014-05-07 10:50:00,123.32,123.42,123.11,123.18,34500.0,102.353,102.436,102.1787,102.2368,34500.0
2014-05-07 11:00:00,123.13,123.15,122.79,123.15,14100.0,102.1953,102.2119,101.9131,102.2119,14100.0
2014-05-07 11:10:00,123.08,123.2,122.87,123.01,26300.0,102.1538,102.2534,101.9795,102.0957,26300.0
2014-05-07 11:20:00,122.89,123.1,122.8,123.06,17400.0,101.9961,102.1704,101.9214,102.1372,17400.0
2014-05-07 11:30:00,123.06,123.26,123.02,123.13,24300.0,102.1372,102.3032,102.104,102.1953,24300.0
2014-05-07 11:40:00,123.2,123.77,123.2,123.64,20300.0,102.2534,102.7265,102.2534,102.6186,20300.0
2014-05-07 11:50:00,123.65,123.74,123.49,123.49,15000.0,102.6269,102.7016,102.4941,102.4941,15000.0
2014-05-07 12:00:00,123.52,123.58,123.36,123.48,18400.0,102.519,102.5688,102.3862,102.4858,18400.0
2014-05-07 12:10:00,123.55,123.61,123.47,123.61,11400.0,102.5439,102.5937,102.4775,102.5937,11400.0
2014-05-07 12:20:00,123.61,123.61,123.44,123.44,13200.0,102.5937,102.5937,102.4526,102.4526,13200.0
2014-05-07 12:30:00,123.42,123.61,123.42,123.56,23500.0,102.436,102.5937,102.436,102.5522,23500.0
2014-05-07 12:40:00,123.56,123.57,123.21,123.43,34100.0,102.5522,102.5605,102.2617,102.4443,34100.0
2014-05-07 12:50:00,123.43,123.55,123.15,123.24,11100.0,102.4443,102.5439,102.2119,102.2866,11100.0
2014-05-07 13:00:00,123.21,123.38,123.03,123.04,10600.0,102.2617,102.4028,102.1123,102.1206,10600.0
2014-05-07 13:10:00,123.04,123.51,123.04,123.44,70100.0,102.1206,102.5107,102.1206,102.4526,70100.0
2014-05-07 13:20:00,123.44,123.47,123.31,123.31,12700.0,102.4526,102.4775,102.3447,102.3447,12700.0
2014-05-07 13:30:00,123.33,123.68,123.33,123.54,13500.0,102.3613,102.6518,102.3613,102.5356,13500.0
2014-05-07 13:40:00,123.47,123.5,123.3,123.3,7300.0,102.4775,102.5024,102.3364,102.3364,7300.0
2014-05-07 13:50:00,123.3,123.41,123.05,123.08,16100.0,102.3364,102.4277,102.1289,102.1538,16100.0
2014-05-07 14:00:00,123.07,123.43,123.02,123.36,21800.0,102.1455,102.4443,102.104,102.3862,21800.0
2014-05-07 14:10:00,123.4,123.72,123.33,123.63,8900.0,102.4194,102.685,102.3613,102.6103,8900.0
2014-05-07 14:20:00,123.62,123.67,123.51,123.67,11100.0,102.602,102.6435,102.5107,102.6435,11100.0
2014-05-07 14:30:00,123.68,123.78,123.66,123.71,19100.0,102.6518,102.7348,102.6352,102.6767,19100.0
2014-05-07 14:40:00,123.71,123.78,123.57,123.57,14000.0,102.6767,102.7348,102.5605,102.5605,14000.0
2014-05-07 14:50:00,123.59,123.7,123.5,123.67,26900.0,102.5771,102.6684,102.5024,102.6435,26900.0
2014-05-07 15:00:00,123.69,123.7,123.37,123.58,19100.0,102.6601,102.6684,102.3945,102.5688,19100.0
2014-05-07 15:10:00,123.56,123.56,123.3,123.38,29900.0,102.5522,102.5522,102.3364,102.4028,29900.0
2014-05-07 15:20:00,123.35,123.38,123.21,123.31,23600.0,102.3779,102.4028,102.2617,102.3447,23600.0
2014-05-07 15:30:00,123.31,123.53,123.31,123.53,26700.0,102.3447,102.5273,102.3447,102.5273,26700.0
2014-05-07 15:40:00,123.53,123.82,123.53,123.73,34300.0,102.5273,102.768,102.5273,102.6933,34300.0
2014-05-07 15:50:00,123.72,123.95,123.71,123.9,79000.0,102.685,102.8759,102.6767,102.8344,79000.0
2014-05-08 09:30:00,123.74,124.19,123.35,124.19,14500.0,102.7016,103.0751,102.3779,103.0751,14500.0
2014-05-08 09:40:00,124.18,124.44,124.11,124.34,8300.0,103.0668,103.2826,103.0087,103.1996,8300.0
2014-05-08 09:50:00,124.37,124.85,124.37,124.55,34500.0,103.2245,103.6229,103.2245,103.3739,34500.0
2014-05-08 10:00:00,124.6,125.11,124.6,125.09,15300.0,103.4154,103.8387,103.4154,103.8221,15300.0
2014-05-08 10:10:00,125.07,125.36,125.07,125.18,21100.0,103.8055,104.0462,103.8055,103.8968,21100.0
2014-05-08 10:20:00,125.21,125.23,125.01,125.01,9500.0,103.9217,103.9383,103.7557,103.7557,9500.0
2014-05-08 10:30:00,125.04,125.1,124.93,125.09,16200.0,103.7806,103.8304,103.6893,103.8221,16200.0
2014-05-08 10:40:00,125.11,125.17,124.86,124.91,9000.0,103.8387,103.8885,103.6312,103.6727,9000.0
2014-05-08 10:50:00,124.94,125.2,124.94,125.02,12500.0,103.6976,103.9134,103.6976,103.764,12500.0
2014-05-08 11:00:00,125.0,125.45,124.99,125.41,7200.0,103.7474,104.1209,103.7391,104.0877,7200.0
2014-05-08 11:10:00,125.45,125.48,125.27,125.42,5700.0,104.1209,104.1458,103.9715,104.096,5700.0
2014-05-08 11:20:00,125.42,125.48,125.33,125.38,4800.0,104.096,104.1458,104.0213,104.0628,4800.0
2014-05-08 11:30:00,125.38,125.71,125.38,125.62,10100.0,104.0628,104.3367,104.0628,104.262,10100.0
2014-05-08 11:40:00,125.59,125.75,125.56,125.72,5900.0,104.2371,104.3699,104.2122,104.345,5900.0
2014-05-08 11:50:00,125.78,125.88,125.78,125.88,10400.0,104.3948,104.4777,104.3948,104.4777,10400.0
2014-05-08 12:00:00,125.88,125.93,125.79,125.9,28300.0,104.4777,104.5192,104.4031,104.4943,28300.0
2014-05-08 12:10:00,125.94,126.0,125.84,125.86,18300.0,104.5275,104.5773,104.4445,104.4611,18300.0
2014-05-08 12:20:00,125.86,125.99,125.76,125.96,19100.0,104.4611,104.569,104.3782,104.5441,19100.0
2014-05-08 12:30:00,125.93,125.98,125.89,125.98,12400.0,104.5192,104.5607,104.486,104.5607,12400.0
2014-05-08 12:40:00,125.99,126.0,125.85,125.89,15200.0,104.569,104.5773,104.4528,104.486,15200.0
2014-05-08 12:50:00,125.91,125.96,125.54,125.63,50600.0,104.5026,104.5441,104.1956,104.2703,50600.0
2014-05-08 13:00:00,125.63,125.96,125.62,125.91,24200.0,104.2703,104.5441,104.262,104.5026,24200.0
2014-05-08 13:10:00,125.88,125.91,125.44,125.45,27500.0,104.4777,104.5026,104.1126,104.1209,27500.0
2014-05-08 13:20:00,125.48,125.49,125.29,125.34,22900.0,104.1458,104.1541,103.9881,104.0296,22900.0
2014-05-08 13:30:00,125.32,125.44,125.2,125.4,6100.0,104.013,104.1126,103.9134,104.0794,6100.0
2014-05-08 13:40:00,125.34,125.48,125.21,125.22,14600.0,104.0296,104.1458,103.9217,103.93,14600.0
2014-05-08 13:50:00,125.19,125.33,125.04,125.24,15100.0,103.9051,104.0213,103.7806,103.9466,15100.0
2014-05-08 14:00:00,125.24,125.25,124.83,124.85,9600.0,103.9466,103.9549,103.6063,103.6229,9600.0
2014-05-08 14:10:00,124.83,124.84,124.57,124.82,10600.0,103.6063,103.6146,103.3905,103.598,10600.0
2014-05-08 14:20:00,124.85,124.93,124.68,124.93,5300.0,103.6229,103.6893,103.4818,103.6893,5300.0
2014-05-08 14:30:00,124.86,124.96,124.69,124.72,4400.0,103.6312,103.7142,103.4901,103.515,4400.0
2014-05-08 14:40:00,124.73,124.78,124.35,124.42,5600.0,103.5233,103.5648,103.2079,103.266,5600.0
2014-05-08 14:50:00,124.42,124.63,124.33,124.35,11100.0,103.266,103.4403,103.1913,103.2079,11100.0
2014-05-08 15:00:00,124.34,124.34,124.02,124.07,27400.0,103.1996,103.1996,102.934,102.9755,27400.0
2014-05-08 15:10:00,124.01,124.28,123.98,124.2,30500.0,102.9257,103.1498,102.9008,103.0834,30500.0
2014-05-08 15:20:00,124.26,124.41,124.22,124.36,20400.0,103.1332,103.2577,103.1,103.2162,20400.0
2014-05-08 15:30:00,124.34,124.42,124.21,124.29,13400.0,103.1996,103.266,103.0917,103.1581,13400.0
2014-05-08 15:40:00,124.28,124.33,124.12,124.13,24500.0,103.1498,103.1913,103.017,103.0253,24500.0
2014-05-08 15:50:00,124.14,124.28,124.07,124.24,47100.0,103.0336,103.1498,102.9755,103.1166,47100.0
2014-05-09 09:30:00,124.11,124.29,123.41,123.56,15300.0,103.0087,103.1581,102.4277,102.5522,15300.0
2014-05-09 09:40:00,123.53,123.54,123.13,123.54,12800.0,102.5273,102.5356,102.1953,102.5356,12800.0
2014-05-09 09:50:00,123.4,123.58,123.09,123.27,15000.0,102.4194,102.5688,102.1621,102.3115,15000.0
2014-05-09 10:00:00,123.28,123.48,123.03,123.41,12700.0,102.3198,102.4858,102.1123,102.4277,12700.0
2014-05-09 10:10:00,123.35,124.11,123.35,123.92,9100.0,102.3779,103.0087,102.3779,102.851,9100.0
2014-05-09 10:20:00,123.91,123.91,123.67,123.7,4500.0,102.8427,102.8427,102.6435,102.6684,4500.0
2014-05-09 10:30:00,123.67,123.76,123.52,123.64,3200.0,102.6435,102.7182,102.519,102.6186,3200.0
2014-05-09 10:40:00,123.64,123.73,123.35,123.56,6500.0,102.6186,102.6933,102.3779,102.5522,6500.0
2014-05-09 10:50:00,123.52,123.6,123.34,123.45,14900.0,102.519,102.5854,102.3696,102.4609,14900.0
2014-05-09 11:00:00,123.39,123.43,123.27,123.28,7600.0,102.4111,102.4443,102.3115,102.3198,7600.0
2014-05-09 11:10:00,123.29,123.38,123.18,123.18,5400.0,102.3281,102.4028,102.2368,102.2368,5400.0
2014-05-09 11:20:00,123.25,123.46,123.25,123.34,3200.0,102.2949,102.4692,102.2949,102.3696,3200.0
2014-05-09 11:30:00,123.35,123.61,123.29,123.59,6800.0,102.3779,102.5937,102.3281,102.5771,6800.0
2014-05-09 11:40:00,123.55,123.61,123.45,123.6,6900.0,102.5439,102.5937,102.4609,102.5854,6900.0
2014-05-09 11:50:00,123.64,123.77,123.54,123.77,9200.0,102.6186,102.7265,102.5356,102.7265,9200.0
2014-05-09 12:00:00,123.76,123.76,123.45,123.51,6600.0,102.7182,102.7182,102.4609,102.5107,6600.0
2014-05-09 12:10:00,123.45,123.62,123.39,123.53,2200.0,102.4609,102.602,102.4111,102.5273,2200.0
2014-05-09 12:20:00,123.65,123.69,123.52,123.64,4300.0,102.6269,102.6601,102.519,102.6186,4300.0
2014-05-09 12:30:00,123.65,124.2,123.61,124.2,8000.0,102.6269,103.0834,102.5937,103.0834,8000.0
2014-05-09 12:40:00,124.2,124.27,124.1,124.22,9200.0,103.0834,103.1415,103.0004,103.1,9200.0
2014-05-09 12:50:00,124.25,124.39,124.25,124.32,17800.0,103.1249,103.2411,103.1249,103.183,17800.0
2014-05-09 13:00:00,124.29,124.35,124.25,124.25,5900.0,103.1581,103.2079,103.1249,103.1249,5900.0
2014-05-09 13:10:00,124.27,124.27,124.02,124.04,5600.0,103.1415,103.1415,102.934,102.9506,5600.0
2014-05-09 13:20:00,124.0,124.07,123.95,123.98,4000.0,102.9174,102.9755,102.8759,102.9008,4000.0
2014-05-09 13:30:00,124.01,124.07,123.85,124.03,7800.0,102.9257,102.9755,102.7929,102.9423,7800.0
2014-05-09 13:40:00,124.04,124.07,123.76,123.81,10500.0,102.9506,102.9755,102.7182,102.7597,10500.0
2014-05-09 13:50:00,123.77,123.93,123.77,123.78,7700.0,102.7265,102.8593,102.7265,102.7348,7700.0
2014-05-09 14:00:00,123.79,123.85,123.74,123.79,8100.0,102.7431,102.7929,102.7016,102.7431,8100.0
2014-05-09 14:10:00,123.82,123.88,123.58,123.6,4200.0,102.768,102.8178,102.5688,102.5854,4200.0
2014-05-09 14:20:00,123.67,123.71,123.58,123.65,4300.0,102.6435,102.6767,102.5688,102.6269,4300.0
2014-05-09 14:30:00,123.65,123.78,123.65,123.78,4400.0,102.6269,102.7348,102.6269,102.7348,4400.0
2014-05-09 14:40:00,123.74,123.77,123.64,123.74,3500.0,102.7016,102.7265,102.6186,102.7016,3500.0
2014-05-09 14:50:00,123.74,123.94,123.73,123.89,8200.0,102.7016,102.8676,102.6933,102.8261,8200.0
2014-05-09 15:00:00,123.9,124.06,123.9,124.06,6400.0,102.8344,102.9672,102.8344,102.9672,6400.0
2014-05-09 15:10:00,124.11,124.11,123.83,123.85,15400.0,103.0087,103.0087,102.7763,102.7929,15400.0
2014-05-09 15:20:00,123.87,123.88,123.68,123.73,15400.0,102.8095,102.8178,102.6518,102.6933,15400.0
2014-05-09 15:30:00,123.73,123.95,123.72,123.94,9600.0,102.6933,102.8759,102.685,102.8676,9600.0
2014-05-09 15:40:00,123.99,124.13,123.99,124.04,10300.0,102.9091,103.0253,102.9091,102.9506,10300.0
2014-05-09 15:50:00,124.05,124.22,124.04,124.21,40300.0,102.9589,103.1,102.9506,103.0917,40300.0
2014-05-12 09:30:00,125.04,125.69,125.04,125.41,11600.0,103.7806,104.3201,103.7806,104.0877,11600.0
2014-05-12 09:40:00,125.64,125.98,125.51,125.93,9800.0,104.2786,104.5607,104.1707,104.5192,9800.0
2014-05-12 09:50:00,126.0,126.15,125.9,126.15,10100.0,104.5773,104.7018,104.4943,104.7018,10100.0
2014-05-12 10:00:00,126.11,126.4,126.09,126.24,13800.0,104.6686,104.9093,104.652,104.7765,13800.0
2014-05-12 10:10:00,126.13,126.5,126.06,126.36,6200.0,104.6852,104.9923,104.6271,104.8761,6200.0
2014-05-12 10:20:00,126.44,126.44,126.09,126.09,7100.0,104.9425,104.9425,104.652,104.652,7100.0
2014-05-12 10:30:00,126.17,126.22,126.01,126.12,19900.0,104.7184,104.7599,104.5856,104.6769,19900.0
2014-05-12 10:40:00,126.07,126.25,126.05,126.05,24200.0,104.6354,104.7848,104.6188,104.6188,24200.0
2014-05-12 10:50:00,126.06,126.06,125.91,125.97,3300.0,104.6271,104.6271,104.5026,104.5524,3300.0
2014-05-12 11:00:00,125.98,126.05,125.94,125.99,10300.0,104.5607,104.6188,104.5275,104.569,10300.0
2014-05-12 11:10:00,126.02,126.06,125.87,125.9,3900.0,104.5939,104.6271,104.4694,104.4943,3900.0
2014-05-12 11:20:00,125.88,125.95,125.78,125.95,9700.0,104.4777,104.5358,104.3948,104.5358,9700.0
2014-05-12 11:30:00,125.98,126.0,125.82,125.87,11000.0,104.5607,104.5773,104.428,104.4694,11000.0
2014-05-12 11:40:00,125.91,126.0,125.86,125.86,3700.0,104.5026,104.5773,104.4611,104.4611,3700.0
2014-05-12 11:50:00,125.87,125.92,125.79,125.85,4000.0,104.4694,104.5109,104.4031,104.4528,4000.0
2014-05-12 12:00:00,125.84,125.89,125.78,125.82,3700.0,104.4445,104.486,104.3948,104.428,3700.0
2014-05-12 12:10:00,125.94,125.95,125.85,125.95,6900.0,104.5275,104.5358,104.4528,104.5358,6900.0
2014-05-12 12:20:00,125.98,126.0,125.78,125.78,7900.0,104.5607,104.5773,104.3948,104.3948,7900.0
2014-05-12 12:30:00,125.79,125.94,125.79,125.83,2000.0,104.4031,104.5275,104.4031,104.4362,2000.0
2014-05-12 12:40:00,125.81,125.87,125.79,125.87,2400.0,104.4197,104.4694,104.4031,104.4694,2400.0
2014-05-12 12:50:00,125.9,125.97,125.88,125.97,2600.0,104.4943,104.5524,104.4777,104.5524,2600.0
2014-05-12 13:00:00,125.96,126.0,125.92,125.98,8500.0,104.5441,104.5773,104.5109,104.5607,8500.0
2014-05-12 13:10:00,125.99,126.03,125.96,126.0,4300.0,104.569,104.6022,104.5441,104.5773,4300.0
2014-05-12 13:20:00,126.0,126.19,125.97,126.17,8000.0,104.5773,104.735,104.5524,104.7184,8000.0
2014-05-12 13:30:00,126.14,126.3,126.14,126.28,5400.0,104.6935,104.8263,104.6935,104.8097,5400.0
2014-05-12 13:40:00,126.25,126.36,126.25,126.28,3100.0,104.7848,104.8761,104.7848,104.8097,3100.0
2014-05-12 13:50:00,126.31,126.46,126.31,126.45,6300.0,104.8346,104.9591,104.8346,104.9508,6300.0
2014-05-12 14:00:00,126.44,126.62,126.34,126.62,11200.0,104.9425,105.0919,104.8595,105.0919,11200.0
2014-05-12 14:10:00,126.62,126.78,126.61,126.78,13200.0,105.0919,105.2247,105.0836,105.2247,13200.0
2014-05-12 14:20:00,126.79,126.82,126.57,126.59,5100.0,105.233,105.2579,105.0504,105.067,5100.0
2014-05-12 14:30:00,126.58,126.68,126.58,126.67,3300.0,105.0587,105.1417,105.0587,105.1334,3300.0
2014-05-12 14:40:00,126.65,126.78,126.65,126.72,7600.0,105.1168,105.2247,105.1168,105.1749,7600.0
2014-05-12 14:50:00,126.68,126.85,126.66,126.76,7400.0,105.1417,105.2828,105.1251,105.2081,7400.0
2014-05-12 15:00:00,126.76,126.87,126.74,126.76,10900.0,105.2081,105.2994,105.1915,105.2081,10900.0
2014-05-12 15:10:00,126.78,126.79,126.63,126.63,8900.0,105.2247,105.233,105.1002,105.1002,8900.0
2014-05-12 15:20:00,126.64,126.64,126.54,126.59,10100.0,105.1085,105.1085,105.0255,105.067,10100.0
2014-05-12 15:30:00,126.56,126.68,126.56,126.64,9500.0,105.0421,105.1417,105.0421,105.1085,9500.0
2014-05-12 15:40:00,126.65,126.65,126.5,126.52,19000.0,105.1168,105.1168,104.9923,105.0089,19000.0
2014-05-12 15:50:00,126.54,126.67,126.45,126.48,68400.0,105.0255,105.1334,104.9508,104.9757,68400.0
2014-05-13 09:30:00,126.74,126.75,125.99,126.17,19400.0,105.1915,105.1998,104.569,104.7184,19400.0
2014-05-13 09:40:00,126.34,126.58,126.33,126.44,5300.0,104.8595,105.0587,104.8512,104.9425,5300.0
2014-05-13 09:50:00,126.36,126.53,126.02,126.13,13000.0,104.8761,105.0172,104.5939,104.6852,13000.0
2014-05-13 10:00:00,126.15,126.45,126.05,126.45,8400.0,104.7018,104.9508,104.6188,104.9508,8400.0
2014-05-13 10:10:00,126.34,126.58,126.29,126.45,12700.0,104.8595,105.0587,104.818,104.9508,12700.0
2014-05-13 10:20:00,126.36,126.47,126.27,126.47,4000.0,104.8761,104.9674,104.8014,104.9674,4000.0
2014-05-13 10:30:00,126.48,126.63,126.48,126.63,3900.0,104.9757,105.1002,104.9757,105.1002,3900.0
2014-05-13 10:40:00,126.67,126.7,126.54,126.56,7400.0,105.1334,105.1583,105.0255,105.0421,7400.0
2014-05-13 10:50:00,126.66,126.69,126.39,126.51,9200.0,105.1251,105.15,104.901,105.0006,9200.0
2014-05-13 11:00:00,126.49,126.56,126.4,126.55,5200.0,104.984,105.0421,104.9093,105.0338,5200.0
2014-05-13 11:10:00,126.54,126.54,126.2,126.2,8600.0,105.0255,105.0255,104.7433,104.7433,8600.0
2014-05-13 11:20:00,126.17,126.27,126.15,126.27,2600.0,104.7184,104.8014,104.7018,104.8014,2600.0
2014-05-13 11:30:00,126.23,126.42,126.13,126.13,12800.0,104.7682,104.9259,104.6852,104.6852,12800.0
2014-05-13 11:40:00,126.08,126.19,126.0,126.13,4900.0,104.6437,104.735,104.5773,104.6852,4900.0
2014-05-13 11:50:00,126.13,126.23,126.05,126.16,5300.0,104.6852,104.7682,104.6188,104.7101,5300.0
2014-05-13 12:00:00,126.16,126.16,125.94,126.02,17100.0,104.7101,104.7101,104.5275,104.5939,17100.0
2014-05-13 12:10:00,126.03,126.27,125.98,126.23,10200.0,104.6022,104.8014,104.5607,104.7682,10200.0
2014-05-13 12:20:00,126.25,126.38,126.22,126.32,17000.0,104.7848,104.8927,104.7599,104.8429,17000.0
2014-05-13 12:30:00,126.3,126.3,126.18,126.29,17900.0,104.8263,104.8263,104.7267,104.818,17900.0
2014-05-13 12:40:00,126.31,126.35,126.28,126.33,3600.0,104.8346,104.8678,104.8097,104.8512,3600.0
2014-05-13 12:50:00,126.27,126.32,126.21,126.3,4300.0,104.8014,104.8429,104.7516,104.8263,4300.0
2014-05-13 13:00:00,126.28,126.32,126.26,126.26,3800.0,104.8097,104.8429,104.7931,104.7931,3800.0
2014-05-13 13:10:00,126.28,126.35,126.2,126.35,28300.0,104.8097,104.8678,104.7433,104.8678,28300.0
2014-05-13 13:20:00,126.34,126.4,126.3,126.33,2300.0,104.8595,104.9093,104.8263,104.8512,2300.0
2014-05-13 13:30:00,126.34,126.34,126.18,126.18,4500.0,104.8595,104.8595,104.7267,104.7267,4500.0
2014-05-13 13:40:00,126.19,126.26,126.14,126.17,3800.0,104.735,104.7931,104.6935,104.7184,3800.0
2014-05-13 13:50:00,126.2,126.22,126.11,126.18,3200.0,104.7433,104.7599,104.6686,104.7267,3200.0
2014-05-13 14:00:00,126.19,126.27,126.14,126.22,29700.0,104.735,104.8014,104.6935,104.7599,29700.0
2014-05-13 14:10:00,126.25,126.33,126.24,126.31,4300.0,104.7848,104.8512,104.7765,104.8346,4300.0
2014-05-13 14:20:00,126.32,126.55,126.32,126.55,18500.0,104.8429,105.0338,104.8429,105.0338,18500.0
2014-05-13 14:30:00,126.55,126.67,126.5,126.56,9200.0,105.0338,105.1334,104.9923,105.0421,9200.0
2014-05-13 14:40:00,126.59,126.62,126.39,126.42,10700.0,105.067,105.0919,104.901,104.9259,10700.0
2014-05-13 14:50:00,126.4,126.46,126.37,126.37,17700.0,104.9093,104.9591,104.8844,104.8844,17700.0
2014-05-13 15:00:00,126.34,126.35,126.22,126.22,9700.0,104.8595,104.8678,104.7599,104.7599,9700.0
2014-05-13 15:10:00,126.25,126.25,126.11,126.15,7600.0,104.7848,104.7848,104.6686,104.7018,7600.0
2014-05-13 15:20:00,126.15,126.15,126.01,126.06,6200.0,104.7018,104.7018,104.5856,104.6271,6200.0
2014-05-13 15:30:00,126.06,126.09,126.01,126.08,20800.0,104.6271,104.652,104.5856,104.6437,20800.0
2014-05-13 15:40:00,126.07,126.12,126.07,126.1,17900.0,104.6354,104.6769,104.6354,104.6603,17900.0
2014-05-13 15:50:00,126.1,126.1,126.0,126.03,34500.0,104.6603,104.6603,104.5773,104.6022,34500.0
2014-05-14 09:30:00,126.15,126.37,125.77,126.18,36600.0,104.7018,104.8844,104.3865,104.7267,36600.0
2014-05-14 09:40:00,126.07,126.35,126.03,126.12,33100.0,104.6354,104.8678,104.6022,104.6769,33100.0
2014-05-14 09:50:00,126.12,126.32,126.08,126.27,22900.0,104.6769,104.8429,104.6437,104.8014,22900.0
2014-05-14 10:00:00,126.18,126.33,126.18,126.18,20400.0,104.7267,104.8512,104.7267,104.7267,20400.0
2014-05-14 10:10:00,126.24,126.31,126.01,126.06,17900.0,104.7765,104.8346,104.5856,104.6271,17900.0
2014-05-14 10:20:00,126.07,126.33,125.94,126.3,17800.0,104.6354,104.8512,104.5275,104.8263,17800.0
2014-05-14 10:30:00,126.3,126.35,126.11,126.12,17400.0,104.8263,104.8678,104.6686,104.6769,17400.0
2014-05-14 10:40:00,126.11,126.11,125.58,126.07,4800.0,104.6686,104.6686,104.2288,104.6354,4800.0
2014-05-14 10:50:00,126.12,126.2,125.71,125.71,24500.0,104.6769,104.7433,104.3367,104.3367,24500.0
2014-05-14 11:00:00,125.71,125.85,125.58,125.84,7200.0,104.3367,104.4528,104.2288,104.4445,7200.0
2014-05-14 11:10:00,125.85,125.91,125.66,125.82,5500.0,104.4528,104.5026,104.2952,104.428,5500.0
2014-05-14 11:20:00,125.85,126.0,125.8,125.97,6400.0,104.4528,104.5773,104.4114,104.5524,6400.0
2014-05-14 11:30:00,125.89,125.96,125.8,125.96,1200.0,104.486,104.5441,104.4114,104.5441,1200.0
2014-05-14 11:40:00,125.91,125.95,125.82,125.85,1500.0,104.5026,104.5358,104.428,104.4528,1500.0
2014-05-14 11:50:00,125.84,125.87,125.71,125.71,3700.0,104.4445,104.4694,104.3367,104.3367,3700.0
2014-05-14 12:00:00,125.73,125.84,125.72,125.82,4100.0,104.3533,104.4445,104.345,104.428,4100.0
2014-05-14 12:10:00,125.84,125.88,125.79,125.88,3100.0,104.4445,104.4777,104.4031,104.4777,3100.0
2014-05-14 12:20:00,125.84,125.86,125.81,125.82,1800.0,104.4445,104.4611,104.4197,104.428,1800.0
2014-05-14 12:30:00,125.78,125.88,125.72,125.86,2400.0,104.3948,104.4777,104.345,104.4611,2400.0
2014-05-14 12:40:00,125.84,125.86,125.82,125.82,1200.0,104.4445,104.4611,104.428,104.428,1200.0
2014-05-14 12:50:00,125.85,125.85,125.69,125.71,2600.0,104.4528,104.4528,104.3201,104.3367,2600.0
2014-05-14 13:00:00,125.66,125.78,125.6,125.72,9100.0,104.2952,104.3948,104.2454,104.345,9100.0
2014-05-14 13:10:00,125.74,125.81,125.72,125.8,3500.0,104.3616,104.4197,104.345,104.4114,3500.0
2014-05-14 13:20:00,125.79,125.83,125.73,125.73,6000.0,104.4031,104.4362,104.3533,104.3533,6000.0
2014-05-14 13:30:00,125.76,125.78,125.72,125.72,5900.0,104.3782,104.3948,104.345,104.345,5900.0
2014-05-14 13:40:00,125.71,125.82,125.69,125.8,5200.0,104.3367,104.428,104.3201,104.4114,5200.0
2014-05-14 13:50:00,125.8,125.89,125.76,125.89,10100.0,104.4114,104.486,104.3782,104.486,10100.0
2014-05-14 14:00:00,125.88,125.89,125.76,125.76,8400.0,104.4777,104.486,104.3782,104.3782,8400.0
2014-05-14 14:10:00,125.76,125.77,125.63,125.65,6000.0,104.3782,104.3865,104.2703,104.2869,6000.0
2014-05-14 14:20:00,125.65,125.72,125.64,125.66,6200.0,104.2869,104.345,104.2786,104.2952,6200.0
2014-05-14 14:30:00,125.65,125.69,125.39,125.39,8800.0,104.2869,104.3201,104.0711,104.0711,8800.0
2014-05-14 14:40:00,125.44,125.45,125.16,125.19,24800.0,104.1126,104.1209,103.8802,103.9051,24800.0
2014-05-14 14:50:00,125.21,125.29,125.17,125.17,11600.0,103.9217,103.9881,103.8885,103.8885,11600.0
2014-05-14 15:00:00,125.18,125.23,125.02,125.02,14900.0,103.8968,103.9383,103.764,103.764,14900.0
2014-05-14 15:10:00,125.03,125.04,124.93,125.01,16600.0,103.7723,103.7806,103.6893,103.7557,16600.0
2014-05-14 15:20:00,125.01,125.1,125.0,125.08,16000.0,103.7557,103.8304,103.7474,103.8138,16000.0
2014-05-14 15:30:00,125.07,125.07,124.75,124.78,21900.0,103.8055,103.8055,103.5399,103.5648,21900.0
2014-05-14 15:40:00,124.81,124.95,124.81,124.94,22000.0,103.5897,103.7059,103.5897,103.6976,22000.0
2014-05-14 15:50:00,124.94,124.99,124.87,124.93,63100.0,103.6976,103.7391,103.6395,103.6893,63100.0
2014-05-15 09:30:00,124.42,124.8,124.3,124.3,24400.0,103.266,103.5814,103.1664,103.1664,24400.0
2014-05-15 09:40:00,124.37,124.37,123.89,124.08,8600.0,103.2245,103.2245,102.8261,102.9838,8600.0
2014-05-15 09:50:00,124.03,124.07,123.26,123.68,17200.0,102.9423,102.9755,102.3032,102.6518,17200.0
2014-05-15 10:00:00,123.73,123.73,122.92,122.97,7600.0,102.6933,102.6933,102.021,102.0625,7600.0
2014-05-15 10:10:00,122.87,123.12,122.61,123.02,10300.0,101.9795,102.187,101.7637,102.104,10300.0
2014-05-15 10:20:00,123.02,123.18,122.76,123.04,12500.0,102.104,102.2368,101.8882,102.1206,12500.0
2014-05-15 10:30:00,123.04,123.14,122.95,122.99,18500.0,102.1206,102.2036,102.0459,102.0791,18500.0
2014-05-15 10:40:00,122.85,123.26,122.85,123.04,26500.0,101.9629,102.3032,101.9629,102.1206,26500.0
2014-05-15 10:50:00,123.07,123.23,122.96,122.98,8300.0,102.1455,102.2783,102.0542,102.0708,8300.0
2014-05-15 11:00:00,123.01,123.13,122.55,122.55,23700.0,102.0957,102.1953,101.7139,101.7139,23700.0
2014-05-15 11:10:00,122.58,122.77,122.29,122.41,41500.0,101.7388,101.8965,101.4981,101.5977,41500.0
2014-05-15 11:20:00,122.38,122.43,122.18,122.28,13800.0,101.5728,101.6143,101.4068,101.4898,13800.0
2014-05-15 11:30:00,122.24,122.51,122.2,122.43,21700.0,101.4566,101.6807,101.4234,101.6143,21700.0
2014-05-15 11:40:00,122.41,122.45,122.24,122.24,30800.0,101.5977,101.6309,101.4566,101.4566,30800.0
2014-05-15 11:50:00,122.26,122.29,121.93,121.99,11900.0,101.4732,101.4981,101.1993,101.2491,11900.0
2014-05-15 12:00:00,121.96,122.15,121.91,122.01,21700.0,101.2242,101.3819,101.1827,101.2657,21700.0
2014-05-15 12:10:00,122.01,122.07,121.91,121.98,11700.0,101.2657,101.3155,101.1827,101.2408,11700.0
2014-05-15 12:20:00,121.97,122.05,121.88,122.03,16900.0,101.2325,101.2989,101.1578,101.2823,16900.0
2014-05-15 12:30:00,122.04,122.18,122.01,122.01,46300.0,101.2906,101.4068,101.2657,101.2657,46300.0
2014-05-15 12:40:00,122.01,122.04,121.86,121.92,33000.0,101.2657,101.2906,101.1412,101.191,33000.0
2014-05-15 12:50:00,121.91,122.15,121.89,122.13,8000.0,101.1827,101.3819,101.1661,101.3653,8000.0
2014-05-15 13:00:00,122.14,122.17,122.0,122.02,10900.0,101.3736,101.3985,101.2574,101.274,10900.0
2014-05-15 13:10:00,122.01,122.01,121.8,121.8,18000.0,101.2657,101.2657,101.0914,101.0914,18000.0
2014-05-15 13:20:00,121.83,121.88,121.66,121.88,25200.0,101.1163,101.1578,100.9752,101.1578,25200.0
2014-05-15 13:30:00,121.91,121.91,121.72,121.72,18000.0,101.1827,101.1827,101.025,101.025,18000.0
2014-05-15 13:40:00,121.75,121.79,121.59,121.69,23000.0,101.0499,101.0831,100.9171,101.0001,23000.0
2014-05-15 13:50:00,121.7,122.04,121.66,122.0,13600.0,101.0084,101.2906,100.9752,101.2574,13600.0
2014-05-15 14:00:00,122.01,122.31,121.98,122.31,15600.0,101.2657,101.5147,101.2408,101.5147,15600.0
2014-05-15 14:10:00,122.26,122.39,122.12,122.23,35600.0,101.4732,101.5811,101.357,101.4483,35600.0
2014-05-15 14:20:00,122.23,122.54,122.18,122.5,36400.0,101.4483,101.7056,101.4068,101.6724,36400.0
2014-05-15 14:30:00,122.5,122.78,122.5,122.65,25300.0,101.6724,101.9048,101.6724,101.7969,25300.0
2014-05-15 14:40:00,122.67,122.68,122.48,122.57,22000.0,101.8135,101.8218,101.6558,101.7305,22000.0
2014-05-15 14:50:00,122.57,122.77,122.53,122.58,20000.0,101.7305,101.8965,101.6973,101.7388,20000.0
2014-05-15 15:00:00,122.59,122.66,122.42,122.51,27000.0,101.7471,101.8052,101.606,101.6807,27000.0
2014-05-15 15:10:00,122.53,122.59,122.2,122.24,46700.0,101.6973,101.7471,101.4234,101.4566,46700.0
2014-05-15 15:20:00,122.24,122.26,121.99,122.13,58200.0,101.4566,101.4732,101.2491,101.3653,58200.0
2014-05-15 15:30:00,122.14,122.61,122.09,122.5,33000.0,101.3736,101.7637,101.3321,101.6724,33000.0
2014-05-15 15:40:00,122.5,122.54,122.37,122.43,39800.0,101.6724,101.7056,101.5645,101.6143,39800.0
2014-05-15 15:50:00,122.42,122.56,122.4,122.56,80200.0,101.606,101.7222,101.5894,101.7222,80200.0
2014-05-16 09:30:00,122.65,122.7,122.2,122.32,77400.0,101.7969,101.8384,101.4234,101.523,77400.0
2014-05-16 09:40:00,122.26,122.5,122.18,122.2,15000.0,101.4732,101.6724,101.4068,101.4234,15000.0
2014-05-16 09:50:00,122.37,122.7,122.21,122.69,16900.0,101.5645,101.8384,101.4317,101.8301,16900.0
2014-05-16 10:00:00,122.72,122.75,121.96,122.06,8000.0,101.855,101.8799,101.2242,101.3072,8000.0
2014-05-16 10:10:00,122.13,122.44,122.09,122.32,7400.0,101.3653,101.6226,101.3321,101.523,7400.0
2014-05-16 10:20:00,122.17,122.45,122.13,122.18,14100.0,101.3985,101.6309,101.3653,101.4068,14100.0
2014-05-16 10:30:00,122.2,122.62,122.15,122.56,11400.0,101.4234,101.772,101.3819,101.7222,11400.0
2014-05-16 10:40:00,122.65,123.08,122.6,123.08,38000.0,101.7969,102.1538,101.7554,102.1538,38000.0
2014-05-16 10:50:00,123.06,123.22,122.91,123.01,18900.0,102.1372,102.27,102.0127,102.0957,18900.0
2014-05-16 11:00:00,123.03,123.1,122.94,123.05,12500.0,102.1123,102.1704,102.0376,102.1289,12500.0
2014-05-16 11:10:00,123.07,123.41,123.07,123.41,11300.0,102.1455,102.4277,102.1455,102.4277,11300.0
2014-05-16 11:20:00,123.38,123.38,123.21,123.22,6100.0,102.4028,102.4028,102.2617,102.27,6100.0
2014-05-16 11:30:00,123.22,123.43,123.22,123.28,9400.0,102.27,102.4443,102.27,102.3198,9400.0
2014-05-16 11:40:00,123.24,123.26,123.07,123.09,9500.0,102.2866,102.3032,102.1455,102.1621,9500.0
2014-05-16 11:50:00,123.11,123.15,122.89,123.1,12700.0,102.1787,102.2119,101.9961,102.1704,12700.0
2014-05-16 12:00:00,123.1,123.15,122.92,122.93,9400.0,102.1704,102.2119,102.021,102.0293,9400.0
2014-05-16 12:10:00,122.93,123.03,122.93,122.99,4300.0,102.0293,102.1123,102.0293,102.0791,4300.0
2014-05-16 12:20:00,123.02,123.03,122.82,122.88,5400.0,102.104,102.1123,101.938,101.9878,5400.0
2014-05-16 12:30:00,122.85,122.94,122.84,122.92,3400.0,101.9629,102.0376,101.9546,102.021,3400.0
2014-05-16 12:40:00,122.92,122.92,122.78,122.88,4000.0,102.021,102.021,101.9048,101.9878,4000.0
2014-05-16 12:50:00,122.9,122.9,122.79,122.89,3000.0,102.0044,102.0044,101.9131,101.9961,3000.0
2014-05-16 13:00:00,122.89,122.89,122.63,122.72,5000.0,101.9961,101.9961,101.7803,101.855,5000.0
2014-05-16 13:10:00,122.75,122.79,122.63,122.7,5300.0,101.8799,101.9131,101.7803,101.8384,5300.0
2014-05-16 13:20:00,122.7,122.75,122.63,122.65,4200.0,101.8384,101.8799,101.7803,101.7969,4200.0
2014-05-16 13:30:00,122.64,122.77,122.61,122.64,6300.0,101.7886,101.8965,101.7637,101.7886,6300.0
2014-05-16 13:40:00,122.66,122.66,122.46,122.54,6400.0,101.8052,101.8052,101.6392,101.7056,6400.0
2014-05-16 13:50:00,122.54,122.6,122.42,122.48,7100.0,101.7056,101.7554,101.606,101.6558,7100.0
2014-05-16 14:00:00,122.5,122.52,122.3,122.3,8600.0,101.6724,101.689,101.5064,101.5064,8600.0
2014-05-16 14:10:00,122.34,122.37,122.26,122.27,13200.0,101.5396,101.5645,101.4732,101.4815,13200.0
2014-05-16 14:20:00,122.27,122.54,122.26,122.53,14700.0,101.4815,101.7056,101.4732,101.6973,14700.0
2014-05-16 14:30:00,122.54,122.62,122.53,122.59,9000.0,101.7056,101.772,101.6973,101.7471,9000.0
2014-05-16 14:40:00,122.56,122.81,122.56,122.73,7200.0,101.7222,101.9297,101.7222,101.8633,7200.0
2014-05-16 14:50:00,122.73,122.94,122.65,122.92,11500.0,101.8633,102.0376,101.7969,102.021,11500.0
2014-05-16 15:00:00,122.93,123.02,122.9,122.99,14900.0,102.0293,102.104,102.0044,102.0791,14900.0
2014-05-16 15:10:00,123.03,123.05,122.96,122.98,17500.0,102.1123,102.1289,102.0542,102.0708,17500.0
2014-05-16 15:20:00,122.98,123.08,122.91,122.96,22500.0,102.0708,102.1538,102.0127,102.0542,22500.0
2014-05-16 15:30:00,122.98,123.2,122.97,123.17,26100.0,102.0708,102.2534,102.0625,102.2285,26100.0
2014-05-16 15:40:00,123.17,123.21,123.03,123.11,24600.0,102.2285,102.2617,102.1123,102.1787,24600.0
2014-05-16 15:50:00,123.12,123.14,122.98,123.04,93700.0,102.187,102.2036,102.0708,102.1206,93700.0
2014-05-19 09:30:00,122.62,123.11,122.32,122.81,11100.0,101.772,102.1787,101.523,101.9297,11100.0
2014-05-19 09:40:00,122.79,123.32,122.79,122.94,4300.0,101.9131,102.353,101.9131,102.0376,4300.0
2014-05-19 09:50:00,122.95,123.01,122.67,122.89,11100.0,102.0459,102.0957,101.8135,101.9961,11100.0
2014-05-19 10:00:00,122.97,123.05,122.63,123.0,19800.0,102.0625,102.1289,101.7803,102.0874,19800.0
2014-05-19 10:10:00,122.88,123.44,122.78,123.37,5800.0,101.9878,102.4526,101.9048,102.3945,5800.0
2014-05-19 10:20:00,123.37,123.63,123.37,123.42,19700.0,102.3945,102.6103,102.3945,102.436,19700.0
2014-05-19 10:30:00,123.46,123.55,123.36,123.49,9100.0,102.4692,102.5439,102.3862,102.4941,9100.0
2014-05-19 10:40:00,123.51,123.62,123.39,123.39,4300.0,102.5107,102.602,102.4111,102.4111,4300.0
2014-05-19 10:50:00,123.44,123.6,123.43,123.6,6700.0,102.4526,102.5854,102.4443,102.5854,6700.0
2014-05-19 11:00:00,123.66,123.74,123.55,123.69,4500.0,102.6352,102.7016,102.5439,102.6601,4500.0
2014-05-19 11:10:00,123.74,123.95,123.74,123.77,3900.0,102.7016,102.8759,102.7016,102.7265,3900.0
2014-05-19 11:20:00,123.7,123.71,123.58,123.58,3900.0,102.6684,102.6767,102.5688,102.5688,3900.0
2014-05-19 11:30:00,123.63,123.71,123.58,123.66,4600.0,102.6103,102.6767,102.5688,102.6352,4600.0
2014-05-19 11:40:00,123.69,123.74,123.62,123.69,4200.0,102.6601,102.7016,102.602,102.6601,4200.0
2014-05-19 11:50:00,123.73,123.75,123.66,123.66,3500.0,102.6933,102.7099,102.6352,102.6352,3500.0
2014-05-19 12:00:00,123.66,123.84,123.65,123.8,6000.0,102.6352,102.7846,102.6269,102.7514,6000.0
2014-05-19 12:10:00,123.79,123.8,123.7,123.8,3500.0,102.7431,102.7514,102.6684,102.7514,3500.0
2014-05-19 12:20:00,123.78,123.84,123.75,123.75,3800.0,102.7348,102.7846,102.7099,102.7099,3800.0
2014-05-19 12:30:00,123.75,123.75,123.43,123.49,9300.0,102.7099,102.7099,102.4443,102.4941,9300.0
2014-05-19 12:40:00,123.51,123.58,123.48,123.58,3300.0,102.5107,102.5688,102.4858,102.5688,3300.0
2014-05-19 12:50:00,123.57,123.62,123.55,123.61,3600.0,102.5605,102.602,102.5439,102.5937,3600.0
2014-05-19 13:00:00,123.59,123.7,123.58,123.68,5300.0,102.5771,102.6684,102.5688,102.6518,5300.0
2014-05-19 13:10:00,123.63,123.68,123.61,123.61,3300.0,102.6103,102.6518,102.5937,102.5937,3300.0
2014-05-19 13:20:00,123.61,123.73,123.61,123.73,10600.0,102.5937,102.6933,102.5937,102.6933,10600.0
2014-05-19 13:30:00,123.72,123.74,123.64,123.68,12100.0,102.685,102.7016,102.6186,102.6518,12100.0
2014-05-19 13:40:00,123.68,123.77,123.66,123.73,10900.0,102.6518,102.7265,102.6352,102.6933,10900.0
2014-05-19 13:50:00,123.73,123.87,123.72,123.84,7100.0,102.6933,102.8095,102.685,102.7846,7100.0
2014-05-19 14:00:00,123.87,123.93,123.67,123.71,6800.0,102.8095,102.8593,102.6435,102.6767,6800.0
2014-05-19 14:10:00,123.67,123.67,123.59,123.59,6200.0,102.6435,102.6435,102.5771,102.5771,6200.0
2014-05-19 14:20:00,123.6,123.76,123.59,123.7,5500.0,102.5854,102.7182,102.5771,102.6684,5500.0
2014-05-19 14:30:00,123.71,123.71,123.55,123.64,7300.0,102.6767,102.6767,102.5439,102.6186,7300.0
2014-05-19 14:40:00,123.66,123.7,123.62,123.69,4300.0,102.6352,102.6684,102.602,102.6601,4300.0
2014-05-19 14:50:00,123.7,123.79,123.6,123.65,7700.0,102.6684,102.7431,102.5854,102.6269,7700.0
2014-05-19 15:00:00,123.63,123.66,123.62,123.64,4600.0,102.6103,102.6352,102.602,102.6186,4600.0
2014-05-19 15:10:00,123.65,123.71,123.49,123.57,9400.0,102.6269,102.6767,102.4941,102.5605,9400.0
2014-05-19 15:20:00,123.56,123.77,123.54,123.74,9100.0,102.5522,102.7265,102.5356,102.7016,9100.0
2014-05-19 15:30:00,123.71,123.92,123.71,123.86,11100.0,102.6767,102.851,102.6767,102.8012,11100.0
2014-05-19 15:40:00,123.85,123.9,123.81,123.84,11700.0,102.7929,102.8344,102.7597,102.7846,11700.0
2014-05-19 15:50:00,123.84,123.92,123.76,123.8,29200.0,102.7846,102.851,102.7182,102.7514,29200.0
2014-05-20 09:30:00,123.47,123.65,123.13,123.13,10200.0,102.4775,102.6269,102.1953,102.1953,10200.0
2014-05-20 09:40:00,123.13,123.13,122.59,122.68,5300.0,102.1953,102.1953,101.7471,101.8218,5300.0
2014-05-20 09:50:00,122.65,122.71,122.16,122.16,3200.0,101.7969,101.8467,101.3902,101.3902,3200.0
2014-05-20 10:00:00,122.19,122.46,122.19,122.34,6800.0,101.4151,101.6392,101.4151,101.5396,6800.0
2014-05-20 10:10:00,122.36,122.58,122.34,122.45,7100.0,101.5562,101.7388,101.5396,101.6309,7100.0
2014-05-20 10:20:00,122.41,122.45,122.07,122.13,9200.0,101.5977,101.6309,101.3155,101.3653,9200.0
2014-05-20 10:30:00,122.13,122.56,122.08,122.49,2800.0,101.3653,101.7222,101.3238,101.6641,2800.0
2014-05-20 10:40:00,122.39,122.66,122.36,122.55,9900.0,101.5811,101.8052,101.5562,101.7139,9900.0
2014-05-20 10:50:00,122.52,122.85,122.45,122.85,9800.0,101.689,101.9629,101.6309,101.9629,9800.0
2014-05-20 11:00:00,122.81,122.91,122.81,122.9,4500.0,101.9297,102.0127,101.9297,102.0044,4500.0
2014-05-20 11:10:00,122.88,122.88,122.68,122.7,3600.0,101.9878,101.9878,101.8218,101.8384,3600.0
2014-05-20 11:20:00,122.73,122.73,122.48,122.48,5900.0,101.8633,101.8633,101.6558,101.6558,5900.0
2014-05-20 11:30:00,122.48,122.59,122.48,122.56,6500.0,101.6558,101.7471,101.6558,101.7222,6500.0
2014-05-20 11:40:00,122.58,122.78,122.56,122.67,4600.0,101.7388,101.9048,101.7222,101.8135,4600.0
2014-05-20 11:50:00,122.67,122.67,122.22,122.27,28600.0,101.8135,101.8135,101.44,101.4815,28600.0
2014-05-20 12:00:00,122.26,122.26,121.94,122.12,9700.0,101.4732,101.4732,101.2076,101.357,9700.0
2014-05-20 12:10:00,122.14,122.14,121.79,122.0,6800.0,101.3736,101.3736,101.0831,101.2574,6800.0
2014-05-20 12:20:00,122.07,122.14,121.87,121.92,4200.0,101.3155,101.3736,101.1495,101.191,4200.0
2014-05-20 12:30:00,121.84,121.98,121.68,121.76,5200.0,101.1246,101.2408,100.9918,101.0582,5200.0
2014-05-20 12:40:00,121.73,121.87,121.64,121.66,9600.0,101.0333,101.1495,100.9586,100.9752,9600.0
2014-05-20 12:50:00,121.68,121.7,121.58,121.67,8600.0,100.9918,101.0084,100.9088,100.9835,8600.0
2014-05-20 13:00:00,121.66,121.66,121.48,121.48,9000.0,100.9752,100.9752,100.8258,100.8258,9000.0
2014-05-20 13:10:00,121.49,121.49,121.28,121.39,9000.0,100.8341,100.8341,100.6598,100.7511,9000.0
2014-05-20 13:20:00,121.41,121.41,121.2,121.28,24800.0,100.7677,100.7677,100.5934,100.6598,24800.0
2014-05-20 13:30:00,121.29,121.42,121.21,121.24,23700.0,100.6681,100.776,100.6017,100.6266,23700.0
2014-05-20 13:40:00,121.2,121.2,121.03,121.06,10600.0,100.5934,100.5934,100.4524,100.4773,10600.0
2014-05-20 13:50:00,121.06,121.19,121.01,121.09,8300.0,100.4773,100.5851,100.4358,100.5021,8300.0
2014-05-20 14:00:00,121.1,121.27,121.09,121.26,17000.0,100.5104,100.6515,100.5021,100.6432,17000.0
2014-05-20 14:10:00,121.26,121.34,121.23,121.3,14500.0,100.6432,100.7096,100.6183,100.6764,14500.0
2014-05-20 14:20:00,121.28,121.34,121.08,121.22,30900.0,100.6598,100.7096,100.4938,100.61,30900.0
2014-05-20 14:30:00,121.22,121.25,121.02,121.04,11000.0,100.61,100.6349,100.4441,100.4607,11000.0
2014-05-20 14:40:00,121.08,121.35,121.08,121.28,12300.0,100.4938,100.7179,100.4938,100.6598,12300.0
2014-05-20 14:50:00,121.26,121.27,121.07,121.11,25800.0,100.6432,100.6515,100.4856,100.5187,25800.0
2014-05-20 15:00:00,121.11,121.35,121.02,121.28,49900.0,100.5187,100.7179,100.4441,100.6598,49900.0
2014-05-20 15:10:00,121.3,121.39,121.21,121.35,33300.0,100.6764,100.7511,100.6017,100.7179,33300.0
2014-05-20 15:20:00,121.34,121.46,121.22,121.34,51600.0,100.7096,100.8092,100.61,100.7096,51600.0
2014-05-20 15:30:00,121.34,121.66,121.3,121.61,59300.0,100.7096,100.9752,100.6764,100.9337,59300.0
2014-05-20 15:40:00,121.6,121.66,121.4,121.43,67300.0,100.9254,100.9752,100.7594,100.7843,67300.0
2014-05-20 15:50:00,121.43,121.47,121.16,121.25,103300.0,100.7843,100.8175,100.5602,100.6349,103300.0
2014-05-21 09:30:00,121.79,122.52,121.79,122.3,14700.0,101.0831,101.689,101.0831,101.5064,14700.0
2014-05-21 09:40:00,122.28,122.41,122.23,122.35,5000.0,101.4898,101.5977,101.4483,101.5479,5000.0
2014-05-21 09:50:00,122.33,122.38,121.83,121.87,11400.0,101.5313,101.5728,101.1163,101.1495,11400.0
2014-05-21 10:00:00,121.91,122.22,121.89,122.0,32400.0,101.1827,101.44,101.1661,101.2574,32400.0
2014-05-21 10:10:00,122.05,122.18,121.94,122.08,33000.0,101.2989,101.4068,101.2076,101.3238,33000.0
2014-05-21 10:20:00,122.09,122.14,121.95,122.11,17300.0,101.3321,101.3736,101.2159,101.3487,17300.0
2014-05-21 10:30:00,122.11,122.18,121.99,122.15,29700.0,101.3487,101.4068,101.2491,101.3819,29700.0
2014-05-21 10:40:00,122.13,122.38,121.96,122.35,17900.0,101.3653,101.5728,101.2242,101.5479,17900.0
2014-05-21 10:50:00,122.38,122.38,122.0,122.02,15400.0,101.5728,101.5728,101.2574,101.274,15400.0
2014-05-21 11:00:00,121.98,122.26,121.94,122.23,14100.0,101.2408,101.4732,101.2076,101.4483,14100.0
2014-05-21 11:10:00,122.16,122.33,122.1,122.14,13300.0,101.3902,101.5313,101.3404,101.3736,13300.0
2014-05-21 11:20:00,122.14,122.19,121.8,121.88,20300.0,101.3736,101.4151,101.0914,101.1578,20300.0
2014-05-21 11:30:00,121.89,122.0,121.86,121.97,5700.0,101.1661,101.2574,101.1412,101.2325,5700.0
2014-05-21 11:40:00,121.99,122.01,121.42,121.51,9600.0,101.2491,101.2657,100.776,100.8507,9600.0
2014-05-21 11:50:00,121.52,121.61,121.44,121.52,5900.0,100.859,100.9337,100.7926,100.859,5900.0
2014-05-21 12:00:00,121.57,121.64,121.48,121.48,4000.0,100.9005,100.9586,100.8258,100.8258,4000.0
2014-05-21 12:10:00,121.47,121.62,121.44,121.62,3400.0,100.8175,100.942,100.7926,100.942,3400.0
2014-05-21 12:20:00,121.62,121.67,121.54,121.67,6500.0,100.942,100.9835,100.8756,100.9835,6500.0
2014-05-21 12:30:00,121.67,121.87,121.67,121.82,4500.0,100.9835,101.1495,100.9835,101.108,4500.0
2014-05-21 12:40:00,121.85,121.85,121.69,121.69,15700.0,101.1329,101.1329,101.0001,101.0001,15700.0
2014-05-21 12:50:00,121.72,121.93,121.6,121.63,34400.0,101.025,101.1993,100.9254,100.9503,34400.0
2014-05-21 13:00:00,121.66,122.31,121.66,122.22,24200.0,100.9752,101.5147,100.9752,101.44,24200.0
2014-05-21 13:10:00,122.27,122.34,122.18,122.23,5600.0,101.4815,101.5396,101.4068,101.4483,5600.0
2014-05-21 13:20:00,122.28,122.28,122.1,122.12,6100.0,101.4898,101.4898,101.3404,101.357,6100.0
2014-05-21 13:30:00,122.13,122.21,122.1,122.21,9300.0,101.3653,101.4317,101.3404,101.4317,9300.0
2014-05-21 13:40:00,122.22,122.29,122.12,122.17,5000.0,101.44,101.4981,101.357,101.3985,5000.0
2014-05-21 13:50:00,122.17,122.38,122.17,122.29,7900.0,101.3985,101.5728,101.3985,101.4981,7900.0
2014-05-21 14:00:00,122.3,122.59,122.1,122.18,13400.0,101.5064,101.7471,101.3404,101.4068,13400.0
2014-05-21 14:10:00,122.1,122.22,121.9,122.22,8500.0,101.3404,101.44,101.1744,101.44,8500.0
2014-05-21 14:20:00,122.16,122.33,122.11,122.27,5100.0,101.3902,101.5313,101.3487,101.4815,5100.0
2014-05-21 14:30:00,122.32,122.43,122.26,122.35,6400.0,101.523,101.6143,101.4732,101.5479,6400.0
2014-05-21 14:40:00,122.36,122.53,122.33,122.48,15800.0,101.5562,101.6973,101.5313,101.6558,15800.0
2014-05-21 14:50:00,122.44,122.44,122.28,122.28,3600.0,101.6226,101.6226,101.4898,101.4898,3600.0
2014-05-21 15:00:00,122.3,122.45,122.25,122.45,7600.0,101.5064,101.6309,101.4649,101.6309,7600.0
2014-05-21 15:10:00,122.49,122.78,122.48,122.68,16300.0,101.6641,101.9048,101.6558,101.8218,16300.0
2014-05-21 15:20:00,122.68,122.7,122.48,122.51,10700.0,101.8218,101.8384,101.6558,101.6807,10700.0
2014-05-21 15:30:00,122.5,122.6,122.49,122.59,12900.0,101.6724,101.7554,101.6641,101.7471,12900.0
2014-05-21 15:40:00,122.56,122.56,122.45,122.48,15800.0,101.7222,101.7222,101.6309,101.6558,15800.0
2014-05-21 15:50:00,122.47,122.53,122.41,122.46,37100.0,101.6475,101.6973,101.5977,101.6392,37100.0
2014-05-22 09:30:00,122.76,122.77,122.0,122.51,18500.0,101.8882,101.8965,101.2574,101.6807,18500.0
2014-05-22 09:40:00,122.3,123.17,122.3,123.17,6700.0,101.5064,102.2285,101.5064,102.2285,6700.0
2014-05-22 09:50:00,123.1,123.27,122.96,123.23,10000.0,102.1704,102.3115,102.0542,102.2783,10000.0
2014-05-22 10:00:00,123.24,123.47,122.82,123.07,22200.0,102.2866,102.4775,101.938,102.1455,22200.0
2014-05-22 10:10:00,123.13,123.67,123.13,123.67,19400.0,102.1953,102.6435,102.1953,102.6435,19400.0
2014-05-22 10:20:00,123.6,123.99,123.55,123.73,22500.0,102.5854,102.9091,102.5439,102.6933,22500.0
2014-05-22 10:30:00,123.68,123.72,123.35,123.41,5900.0,102.6518,102.685,102.3779,102.4277,5900.0
2014-05-22 10:40:00,123.39,123.57,123.25,123.57,10600.0,102.4111,102.5605,102.2949,102.5605,10600.0
2014-05-22 10:50:00,123.65,123.71,123.45,123.53,14400.0,102.6269,102.6767,102.4609,102.5273,14400.0
2014-05-22 11:00:00,123.48,123.55,123.34,123.34,2500.0,102.4858,102.5439,102.3696,102.3696,2500.0
2014-05-22 11:10:00,123.39,123.45,123.3,123.39,8400.0,102.4111,102.4609,102.3364,102.4111,8400.0
2014-05-22 11:20:00,123.34,123.53,123.34,123.38,8700.0,102.3696,102.5273,102.3696,102.4028,8700.0
2014-05-22 11:30:00,123.39,123.52,123.37,123.37,4600.0,102.4111,102.519,102.3945,102.3945,4600.0
2014-05-22 11:40:00,123.34,123.4,123.24,123.24,1000.0,102.3696,102.4194,102.2866,102.2866,1000.0
2014-05-22 11:50:00,123.24,123.33,123.24,123.27,2700.0,102.2866,102.3613,102.2866,102.3115,2700.0
2014-05-22 12:00:00,123.22,123.22,123.08,123.12,5800.0,102.27,102.27,102.1538,102.187,5800.0
2014-05-22 12:10:00,123.06,123.06,122.84,122.84,8100.0,102.1372,102.1372,101.9546,101.9546,8100.0
2014-05-22 12:20:00,122.84,122.93,122.83,122.91,3800.0,101.9546,102.0293,101.9463,102.0127,3800.0
2014-05-22 12:30:00,122.85,122.85,122.75,122.79,1400.0,101.9629,101.9629,101.8799,101.9131,1400.0
2014-05-22 12:40:00,122.78,122.8,122.66,122.66,2700.0,101.9048,101.9214,101.8052,101.8052,2700.0
2014-05-22 12:50:00,122.67,122.67,122.46,122.46,8000.0,101.8135,101.8135,101.6392,101.6392,8000.0
2014-05-22 13:00:00,122.51,122.7,122.48,122.55,13300.0,101.6807,101.8384,101.6558,101.7139,13300.0
2014-05-22 13:10:00,122.55,122.62,122.45,122.49,9800.0,101.7139,101.772,101.6309,101.6641,9800.0
2014-05-22 13:20:00,122.5,122.6,122.46,122.58,9900.0,101.6724,101.7554,101.6392,101.7388,9900.0
2014-05-22 13:30:00,122.58,122.58,122.46,122.47,5800.0,101.7388,101.7388,101.6392,101.6475,5800.0
2014-05-22 13:40:00,122.47,122.51,122.43,122.51,8600.0,101.6475,101.6807,101.6143,101.6807,8600.0
2014-05-22 13:50:00,122.49,122.56,122.41,122.46,18700.0,101.6641,101.7222,101.5977,101.6392,18700.0
2014-05-22 14:00:00,122.47,122.54,122.45,122.49,10500.0,101.6475,101.7056,101.6309,101.6641,10500.0
2014-05-22 14:10:00,122.48,122.49,122.3,122.3,13100.0,101.6558,101.6641,101.5064,101.5064,13100.0
2014-05-22 14:20:00,122.33,122.36,122.24,122.3,21200.0,101.5313,101.5562,101.4566,101.5064,21200.0
2014-05-22 14:30:00,122.3,122.39,122.27,122.27,17000.0,101.5064,101.5811,101.4815,101.4815,17000.0
2014-05-22 14:40:00,122.27,122.35,122.27,122.32,16000.0,101.4815,101.5479,101.4815,101.523,16000.0
2014-05-22 14:50:00,122.31,122.4,122.27,122.4,20000.0,101.5147,101.5894,101.4815,101.5894,20000.0
2014-05-22 15:00:00,122.4,122.4,122.09,122.09,27900.0,101.5894,101.5894,101.3321,101.3321,27900.0
2014-05-22 15:10:00,122.1,122.23,122.1,122.21,23100.0,101.3404,101.4483,101.3404,101.4317,23100.0
2014-05-22 15:20:00,122.2,122.25,122.11,122.11,25000.0,101.4234,101.4649,101.3487,101.3487,25000.0
2014-05-22 15:30:00,122.11,122.2,122.1,122.18,31800.0,101.3487,101.4234,101.3404,101.4068,31800.0
2014-05-22 15:40:00,122.18,122.25,121.98,122.06,38600.0,101.4068,101.4649,101.2408,101.3072,38600.0
2014-05-22 15:50:00,122.06,122.06,121.82,121.87,101200.0,101.3072,101.3072,101.108,101.1495,101200.0
2014-05-23 09:30:00,121.56,122.27,121.56,122.1,16300.0,100.8922,101.4815,100.8922,101.3404,16300.0
2014-05-23 09:40:00,122.18,122.24,121.72,121.77,11600.0,101.4068,101.4566,101.025,101.0665,11600.0
2014-05-23 09:50:00,121.75,122.23,121.75,122.23,8200.0,101.0499,101.4483,101.0499,101.4483,8200.0
2014-05-23 10:00:00,122.24,122.58,122.24,122.54,11000.0,101.4566,101.7388,101.4566,101.7056,11000.0
2014-05-23 10:10:00,122.63,122.78,122.55,122.66,13800.0,101.7803,101.9048,101.7139,101.8052,13800.0
2014-05-23 10:20:00,122.7,122.81,122.63,122.77,14200.0,101.8384,101.9297,101.7803,101.8965,14200.0
2014-05-23 10:30:00,122.81,122.94,122.81,122.92,7900.0,101.9297,102.0376,101.9297,102.021,7900.0
2014-05-23 10:40:00,122.94,122.98,122.89,122.93,5000.0,102.0376,102.0708,101.9961,102.0293,5000.0
2014-05-23 10:50:00,122.92,122.92,122.79,122.89,8100.0,102.021,102.021,101.9131,101.9961,8100.0
2014-05-23 11:00:00,122.85,122.9,122.65,122.71,4000.0,101.9629,102.0044,101.7969,101.8467,4000.0
2014-05-23 11:10:00,122.76,122.88,122.73,122.88,7000.0,101.8882,101.9878,101.8633,101.9878,7000.0
2014-05-23 11:20:00,122.87,122.89,122.69,122.72,11100.0,101.9795,101.9961,101.8301,101.855,11100.0
2014-05-23 11:30:00,122.68,122.75,122.65,122.7,3500.0,101.8218,101.8799,101.7969,101.8384,3500.0
2014-05-23 11:40:00,122.71,122.84,122.71,122.79,5100.0,101.8467,101.9546,101.8467,101.9131,5100.0
2014-05-23 11:50:00,122.82,122.86,122.66,122.74,4000.0,101.938,101.9712,101.8052,101.8716,4000.0
2014-05-23 12:00:00,122.74,122.82,122.73,122.79,3100.0,101.8716,101.938,101.8633,101.9131,3100.0
2014-05-23 12:10:00,122.78,122.85,122.73,122.8,4200.0,101.9048,101.9629,101.8633,101.9214,4200.0
2014-05-23 12:20:00,122.8,122.8,122.68,122.69,7500.0,101.9214,101.9214,101.8218,101.8301,7500.0
2014-05-23 12:30:00,122.68,122.74,122.67,122.7,2400.0,101.8218,101.8716,101.8135,101.8384,2400.0
2014-05-23 12:40:00,122.7,122.73,122.67,122.69,5200.0,101.8384,101.8633,101.8135,101.8301,5200.0
2014-05-23 12:50:00,122.71,122.8,122.69,122.8,3700.0,101.8467,101.9214,101.8301,101.9214,3700.0
2014-05-23 13:00:00,122.81,122.85,122.79,122.83,2500.0,101.9297,101.9629,101.9131,101.9463,2500.0
2014-05-23 13:10:00,122.84,122.86,122.75,122.77,7600.0,101.9546,101.9712,101.8799,101.8965,7600.0
2014-05-23 13:20:00,122.74,122.8,122.73,122.8,3800.0,101.8716,101.9214,101.8633,101.9214,3800.0
2014-05-23 13:30:00,122.82,122.99,122.82,122.99,8000.0,101.938,102.0791,101.938,102.0791,8000.0
2014-05-23 13:40:00,122.95,123.07,122.92,123.05,5700.0,102.0459,102.1455,102.021,102.1289,5700.0
2014-05-23 13:50:00,123.04,123.12,123.0,123.12,5900.0,102.1206,102.187,102.0874,102.187,5900.0
2014-05-23 14:00:00,123.12,123.15,123.1,123.11,5600.0,102.187,102.2119,102.1704,102.1787,5600.0
2014-05-23 14:10:00,123.11,123.14,123.04,123.05,6000.0,102.1787,102.2036,102.1206,102.1289,6000.0
2014-05-23 14:20:00,123.06,123.11,123.05,123.09,2800.0,102.1372,102.1787,102.1289,102.1621,2800.0
2014-05-23 14:30:00,123.1,123.1,123.04,123.07,5400.0,102.1704,102.1704,102.1206,102.1455,5400.0
2014-05-23 14:40:00,123.06,123.13,123.06,123.07,3400.0,102.1372,102.1953,102.1372,102.1455,3400.0
2014-05-23 14:50:00,123.09,123.17,123.09,123.15,5000.0,102.1621,102.2285,102.1621,102.2119,5000.0
2014-05-23 15:00:00,123.16,123.17,123.06,123.17,7700.0,102.2202,102.2285,102.1372,102.2285,7700.0
2014-05-23 15:10:00,123.18,123.33,123.18,123.24,7500.0,102.2368,102.3613,102.2368,102.2866,7500.0
2014-05-23 15:20:00,123.23,123.28,123.21,123.26,8700.0,102.2783,102.3198,102.2617,102.3032,8700.0
2014-05-23 15:30:00,123.26,123.32,123.25,123.26,6200.0,102.3032,102.353,102.2949,102.3032,6200.0
2014-05-23 15:40:00,123.25,123.27,123.18,123.19,14200.0,102.2949,102.3115,102.2368,102.2451,14200.0
2014-05-23 15:50:00,123.19,123.27,123.03,123.09,41700.0,102.2451,102.3115,102.1123,102.1621,41700.0
2014-05-27 09:30:00,123.57,123.92,123.39,123.81,14100.0,102.5605,102.851,102.4111,102.7597,14100.0
2014-05-27 09:40:00,123.94,124.2,123.83,124.11,21700.0,102.8676,103.0834,102.7763,103.0087,21700.0
2014-05-27 09:50:00,124.19,124.7,124.19,124.69,20000.0,103.0751,103.4984,103.0751,103.4901,20000.0
2014-05-27 10:00:00,124.69,125.1,124.67,125.04,40700.0,103.4901,103.8304,103.4735,103.7806,40700.0
2014-05-27 10:10:00,125.02,125.5,125.01,125.45,30000.0,103.764,104.1624,103.7557,104.1209,30000.0
2014-05-27 10:20:00,125.45,125.67,125.39,125.61,56600.0,104.1209,104.3035,104.0711,104.2537,56600.0
2014-05-27 10:30:00,125.64,125.64,125.29,125.4,36500.0,104.2786,104.2786,103.9881,104.0794,36500.0
2014-05-27 10:40:00,125.37,125.81,125.31,125.75,17600.0,104.0545,104.4197,104.0047,104.3699,17600.0
2014-05-27 10:50:00,125.69,125.77,125.61,125.61,21000.0,104.3201,104.3865,104.2537,104.2537,21000.0
2014-05-27 11:00:00,125.59,125.64,125.49,125.58,9200.0,104.2371,104.2786,104.1541,104.2288,9200.0
2014-05-27 11:10:00,125.59,125.63,125.5,125.51,28100.0,104.2371,104.2703,104.1624,104.1707,28100.0
2014-05-27 11:20:00,125.45,125.45,125.05,125.08,9000.0,104.1209,104.1209,103.7889,103.8138,9000.0
2014-05-27 11:30:00,125.07,125.1,124.95,124.95,10200.0,103.8055,103.8304,103.7059,103.7059,10200.0
2014-05-27 11:40:00,124.98,125.0,124.72,124.78,13300.0,103.7308,103.7474,103.515,103.5648,13300.0
2014-05-27 11:50:00,124.8,124.82,124.75,124.8,6100.0,103.5814,103.598,103.5399,103.5814,6100.0
2014-05-27 12:00:00,124.78,124.96,124.78,124.96,7800.0,103.5648,103.7142,103.5648,103.7142,7800.0
2014-05-27 12:10:00,124.96,125.02,124.81,124.84,26200.0,103.7142,103.764,103.5897,103.6146,26200.0
2014-05-27 12:20:00,124.81,124.83,124.64,124.78,10500.0,103.5897,103.6063,103.4486,103.5648,10500.0
2014-05-27 12:30:00,124.78,124.86,124.72,124.77,13400.0,103.5648,103.6312,103.515,103.5565,13400.0
2014-05-27 12:40:00,124.79,124.83,124.73,124.81,8100.0,103.5731,103.6063,103.5233,103.5897,8100.0
2014-05-27 12:50:00,124.82,124.82,124.69,124.78,10800.0,103.598,103.598,103.4901,103.5648,10800.0
2014-05-27 13:00:00,124.78,124.79,124.68,124.77,9500.0,103.5648,103.5731,103.4818,103.5565,9500.0
2014-05-27 13:10:00,124.76,124.79,124.7,124.72,7500.0,103.5482,103.5731,103.4984,103.515,7500.0
2014-05-27 13:20:00,124.72,124.72,124.62,124.69,18300.0,103.515,103.515,103.432,103.4901,18300.0
2014-05-27 13:30:00,124.67,124.68,124.57,124.63,17900.0,103.4735,103.4818,103.3905,103.4403,17900.0
2014-05-27 13:40:00,124.66,124.76,124.55,124.76,19200.0,103.4652,103.5482,103.3739,103.5482,19200.0
2014-05-27 13:50:00,124.77,124.82,124.71,124.78,16200.0,103.5565,103.598,103.5067,103.5648,16200.0
2014-05-27 14:00:00,124.75,124.76,124.67,124.73,11300.0,103.5399,103.5482,103.4735,103.5233,11300.0
2014-05-27 14:10:00,124.73,124.75,124.7,124.75,7900.0,103.5233,103.5399,103.4984,103.5399,7900.0
2014-05-27 14:20:00,124.75,124.86,124.75,124.83,9600.0,103.5399,103.6312,103.5399,103.6063,9600.0
2014-05-27 14:30:00,124.86,124.88,124.67,124.67,15500.0,103.6312,103.6478,103.4735,103.4735,15500.0
2014-05-27 14:40:00,124.65,124.68,124.6,124.63,10000.0,103.4569,103.4818,103.4154,103.4403,10000.0
2014-05-27 14:50:00,124.64,124.68,124.6,124.63,14100.0,103.4486,103.4818,103.4154,103.4403,14100.0
2014-05-27 15:00:00,124.65,124.66,124.56,124.6,18700.0,103.4569,103.4652,103.3822,103.4154,18700.0
2014-05-27 15:10:00,124.6,124.72,124.52,124.68,21000.0,103.4154,103.515,103.349,103.4818,21000.0
2014-05-27 15:20:00,124.67,124.74,124.67,124.68,11400.0,103.4735,103.5316,103.4735,103.4818,11400.0
2014-05-27 15:30:00,124.66,124.67,124.57,124.67,21000.0,103.4652,103.4735,103.3905,103.4735,21000.0
2014-05-27 15:40:00,124.71,124.96,124.71,124.94,31700.0,103.5067,103.7142,103.5067,103.6976,31700.0
2014-05-27 15:50:00,124.94,124.94,124.76,124.78,53000.0,103.6976,103.6976,103.5482,103.5648,53000.0
2014-05-28 09:30:00,125.03,125.16,124.67,124.9,10900.0,103.7723,103.8802,103.4735,103.6644,10900.0
2014-05-28 09:40:00,124.91,125.35,124.85,125.23,7400.0,103.6727,104.0379,103.6229,103.9383,7400.0
2014-05-28 09:50:00,125.27,125.39,124.71,124.71,4300.0,103.9715,104.0711,103.5067,103.5067,4300.0
2014-05-28 10:00:00,124.72,124.72,124.45,124.65,21600.0,103.515,103.515,103.2909,103.4569,21600.0
2014-05-28 10:10:00,124.63,124.63,124.35,124.46,9300.0,103.4403,103.4403,103.2079,103.2992,9300.0
2014-05-28 10:20:00,124.46,124.87,124.43,124.84,20700.0,103.2992,103.6395,103.2743,103.6146,20700.0
2014-05-28 10:30:00,124.87,124.94,124.67,124.77,5500.0,103.6395,103.6976,103.4735,103.5565,5500.0
2014-05-28 10:40:00,124.77,125.04,124.77,125.04,20800.0,103.5565,103.7806,103.5565,103.7806,20800.0
2014-05-28 10:50:00,125.04,125.08,124.91,125.05,12300.0,103.7806,103.8138,103.6727,103.7889,12300.0
2014-05-28 11:00:00,125.09,125.21,125.09,125.21,3500.0,103.8221,103.9217,103.8221,103.9217,3500.0
2014-05-28 11:10:00,125.19,125.3,125.19,125.28,14900.0,103.9051,103.9964,103.9051,103.9798,14900.0
2014-05-28 11:20:00,125.26,125.31,125.2,125.22,7100.0,103.9632,104.0047,103.9134,103.93,7100.0
2014-05-28 11:30:00,125.22,125.37,125.22,125.31,2700.0,103.93,104.0545,103.93,104.0047,2700.0
2014-05-28 11:40:00,125.31,125.35,125.24,125.29,6800.0,104.0047,104.0379,103.9466,103.9881,6800.0
2014-05-28 11:50:00,125.25,125.26,125.14,125.15,2100.0,103.9549,103.9632,103.8636,103.8719,2100.0
2014-05-28 12:00:00,125.11,125.14,125.07,125.09,4100.0,103.8387,103.8636,103.8055,103.8221,4100.0
2014-05-28 12:10:00,125.11,125.12,125.01,125.06,4300.0,103.8387,103.847,103.7557,103.7972,4300.0
2014-05-28 12:20:00,124.99,125.01,124.9,124.9,4100.0,103.7391,103.7557,103.6644,103.6644,4100.0
2014-05-28 12:30:00,124.89,124.95,124.82,124.94,2800.0,103.6561,103.7059,103.598,103.6976,2800.0
2014-05-28 12:40:00,124.95,124.95,124.88,124.91,2200.0,103.7059,103.7059,103.6478,103.6727,2200.0
2014-05-28 12:50:00,124.92,124.95,124.88,124.88,3500.0,103.681,103.7059,103.6478,103.6478,3500.0
2014-05-28 13:00:00,124.89,124.92,124.85,124.9,2700.0,103.6561,103.681,103.6229,103.6644,2700.0
2014-05-28 13:10:00,124.87,124.93,124.84,124.93,3600.0,103.6395,103.6893,103.6146,103.6893,3600.0
2014-05-28 13:20:00,124.9,124.97,124.82,124.82,2100.0,103.6644,103.7225,103.598,103.598,2100.0
2014-05-28 13:30:00,124.83,124.83,124.65,124.67,7000.0,103.6063,103.6063,103.4569,103.4735,7000.0
2014-05-28 13:40:00,124.68,124.68,124.47,124.48,3900.0,103.4818,103.4818,103.3075,103.3158,3900.0
2014-05-28 13:50:00,124.46,124.63,124.45,124.47,8200.0,103.2992,103.4403,103.2909,103.3075,8200.0
2014-05-28 14:00:00,124.51,124.51,124.27,124.34,16100.0,103.3407,103.3407,103.1415,103.1996,16100.0
2014-05-28 14:10:00,124.33,124.39,124.25,124.3,9100.0,103.1913,103.2411,103.1249,103.1664,9100.0
2014-05-28 14:20:00,124.27,124.39,124.27,124.36,7400.0,103.1415,103.2411,103.1415,103.2162,7400.0
2014-05-28 14:30:00,124.39,124.54,124.3,124.54,7900.0,103.2411,103.3656,103.1664,103.3656,7900.0
2014-05-28 14:40:00,124.53,124.63,124.48,124.61,5700.0,103.3573,103.4403,103.3158,103.4237,5700.0
2014-05-28 14:50:00,124.6,124.77,124.6,124.75,6100.0,103.4154,103.5565,103.4154,103.5399,6100.0
2014-05-28 15:00:00,124.76,124.92,124.76,124.8,9700.0,103.5482,103.681,103.5482,103.5814,9700.0
2014-05-28 15:10:00,124.79,124.79,124.6,124.68,26100.0,103.5731,103.5731,103.4154,103.4818,26100.0
2014-05-28 15:20:00,124.66,124.68,124.56,124.57,5400.0,103.4652,103.4818,103.3822,103.3905,5400.0
2014-05-28 15:30:00,124.55,124.69,124.54,124.63,17900.0,103.3739,103.4901,103.3656,103.4403,17900.0
2014-05-28 15:40:00,124.59,124.6,124.39,124.43,9200.0,103.4071,103.4154,103.2411,103.2743,9200.0
2014-05-28 15:50:00,124.41,124.5,124.36,124.38,35500.0,103.2577,103.3324,103.2162,103.2328,35500.0
2014-05-29 09:30:00,124.75,124.95,124.5,124.68,19500.0,103.5399,103.7059,103.3324,103.4818,19500.0
2014-05-29 09:40:00,124.76,124.83,123.98,123.98,25900.0,103.5482,103.6063,102.9008,102.9008,25900.0
2014-05-29 09:50:00,124.06,124.22,124.02,124.16,23200.0,102.9672,103.1,102.934,103.0502,23200.0
2014-05-29 10:00:00,124.11,124.19,123.87,123.94,9600.0,103.0087,103.0751,102.8095,102.8676,9600.0
2014-05-29 10:10:00,123.92,123.92,123.36,123.64,20000.0,102.851,102.851,102.3862,102.6186,20000.0
2014-05-29 10:20:00,123.64,123.99,123.64,123.99,5700.0,102.6186,102.9091,102.6186,102.9091,5700.0
2014-05-29 10:30:00,123.98,124.08,123.91,124.07,6200.0,102.9008,102.9838,102.8427,102.9755,6200.0
2014-05-29 10:40:00,124.0,124.52,124.0,124.52,8100.0,102.9174,103.349,102.9174,103.349,8100.0
2014-05-29 10:50:00,124.49,124.59,124.43,124.51,7900.0,103.3241,103.4071,103.2743,103.3407,7900.0
2014-05-29 11:00:00,124.48,124.51,124.17,124.38,6400.0,103.3158,103.3407,103.0585,103.2328,6400.0
2014-05-29 11:10:00,124.37,124.53,124.33,124.47,7400.0,103.2245,103.3573,103.1913,103.3075,7400.0
2014-05-29 11:20:00,124.43,124.55,124.31,124.55,5700.0,103.2743,103.3739,103.1747,103.3739,5700.0
2014-05-29 11:30:00,124.49,124.69,124.46,124.47,7400.0,103.3241,103.4901,103.2992,103.3075,7400.0
2014-05-29 11:40:00,124.45,124.45,124.21,124.23,8700.0,103.2909,103.2909,103.0917,103.1083,8700.0
2014-05-29 11:50:00,124.19,124.19,123.98,124.0,13900.0,103.0751,103.0751,102.9008,102.9174,13900.0
2014-05-29 12:00:00,124.03,124.3,124.03,124.3,10300.0,102.9423,103.1664,102.9423,103.1664,10300.0
2014-05-29 12:10:00,124.33,124.33,124.26,124.26,6000.0,103.1913,103.1913,103.1332,103.1332,6000.0
2014-05-29 12:20:00,124.28,124.31,124.23,124.28,4300.0,103.1498,103.1747,103.1083,103.1498,4300.0
2014-05-29 12:30:00,124.3,124.36,124.27,124.34,4100.0,103.1664,103.2162,103.1415,103.1996,4100.0
2014-05-29 12:40:00,124.33,124.39,124.26,124.26,4800.0,103.1913,103.2411,103.1332,103.1332,4800.0
2014-05-29 12:50:00,124.29,124.29,124.09,124.1,11500.0,103.1581,103.1581,102.9921,103.0004,11500.0
2014-05-29 13:00:00,124.1,124.12,124.01,124.04,10100.0,103.0004,103.017,102.9257,102.9506,10100.0
2014-05-29 13:10:00,124.03,124.05,123.89,123.92,10900.0,102.9423,102.9589,102.8261,102.851,10900.0
2014-05-29 13:20:00,123.91,123.97,123.87,123.93,9800.0,102.8427,102.8925,102.8095,102.8593,9800.0
2014-05-29 13:30:00,123.92,123.96,123.71,123.85,10900.0,102.851,102.8842,102.6767,102.7929,10900.0
2014-05-29 13:40:00,123.84,123.93,123.72,123.93,5400.0,102.7846,102.8593,102.685,102.8593,5400.0
2014-05-29 13:50:00,123.92,123.93,123.88,123.88,2400.0,102.851,102.8593,102.8178,102.8178,2400.0
2014-05-29 14:00:00,123.88,124.05,123.88,124.05,5300.0,102.8178,102.9589,102.8178,102.9589,5300.0
2014-05-29 14:10:00,124.05,124.14,124.05,124.08,5300.0,102.9589,103.0336,102.9589,102.9838,5300.0
2014-05-29 14:20:00,124.09,124.21,124.09,124.15,3500.0,102.9921,103.0917,102.9921,103.0419,3500.0
2014-05-29 14:30:00,124.12,124.26,124.08,124.26,6200.0,103.017,103.1332,102.9838,103.1332,6200.0
2014-05-29 14:40:00,124.34,124.34,124.22,124.28,4000.0,103.1996,103.1996,103.1,103.1498,4000.0
2014-05-29 14:50:00,124.3,124.36,124.28,124.36,4100.0,103.1664,103.2162,103.1498,103.2162,4100.0
2014-05-29 15:00:00,124.33,124.48,124.31,124.39,6400.0,103.1913,103.3158,103.1747,103.2411,6400.0
2014-05-29 15:10:00,124.36,124.36,124.3,124.3,3800.0,103.2162,103.2162,103.1664,103.1664,3800.0
2014-05-29 15:20:00,124.34,124.58,124.31,124.58,9200.0,103.1996,103.3988,103.1747,103.3988,9200.0
2014-05-29 15:30:00,124.58,124.62,124.54,124.56,10900.0,103.3988,103.432,103.3656,103.3822,10900.0
2014-05-29 15:40:00,124.56,124.72,124.52,124.72,17800.0,103.3822,103.515,103.349,103.515,17800.0
2014-05-29 15:50:00,124.72,124.75,124.6,124.67,55100.0,103.515,103.5399,103.4154,103.4735,55100.0
2014-05-30 09:30:00,124.41,124.57,124.02,124.53,7900.0,103.2577,103.3905,102.934,103.3573,7900.0
2014-05-30 09:40:00,124.49,124.5,123.99,123.99,23800.0,103.3241,103.3324,102.9091,102.9091,23800.0
2014-05-30 09:50:00,124.0,124.31,123.91,124.2,18600.0,102.9174,103.1747,102.8427,103.0834,18600.0
2014-05-30 10:00:00,124.18,124.61,124.07,124.49,42600.0,103.0668,103.4237,102.9755,103.3241,42600.0
2014-05-30 10:10:00,124.46,124.68,124.37,124.53,15000.0,103.2992,103.4818,103.2245,103.3573,15000.0
2014-05-30 10:20:00,124.52,124.63,124.35,124.49,21100.0,103.349,103.4403,103.2079,103.3241,21100.0
2014-05-30 10:30:00,124.51,124.81,124.49,124.7,68600.0,103.3407,103.5897,103.3241,103.4984,68600.0
2014-05-30 10:40:00,124.65,124.76,124.49,124.61,46500.0,103.4569,103.5482,103.3241,103.4237,46500.0
2014-05-30 10:50:00,124.61,124.71,124.54,124.66,12300.0,103.4237,103.5067,103.3656,103.4652,12300.0
2014-05-30 11:00:00,124.66,124.74,124.55,124.65,9100.0,103.4652,103.5316,103.3739,103.4569,9100.0
2014-05-30 11:10:00,124.6,124.67,124.57,124.66,6400.0,103.4154,103.4735,103.3905,103.4652,6400.0
2014-05-30 11:20:00,124.66,124.78,124.57,124.74,9100.0,103.4652,103.5648,103.3905,103.5316,9100.0
2014-05-30 11:30:00,124.73,124.86,124.71,124.73,6300.0,103.5233,103.6312,103.5067,103.5233,6300.0
2014-05-30 11:40:00,124.7,124.79,124.7,124.76,8600.0,103.4984,103.5731,103.4984,103.5482,8600.0
2014-05-30 11:50:00,124.76,124.76,124.58,124.61,7500.0,103.5482,103.5482,103.3988,103.4237,7500.0
2014-05-30 12:00:00,124.55,124.66,124.53,124.59,6800.0,103.3739,103.4652,103.3573,103.4071,6800.0
2014-05-30 12:10:00,124.6,124.76,124.56,124.75,10900.0,103.4154,103.5482,103.3822,103.5399,10900.0
2014-05-30 12:20:00,124.75,124.75,124.52,124.52,4400.0,103.5399,103.5399,103.349,103.349,4400.0
2014-05-30 12:30:00,124.5,124.5,124.35,124.44,8600.0,103.3324,103.3324,103.2079,103.2826,8600.0
2014-05-30 12:40:00,124.42,124.57,124.41,124.48,7600.0,103.266,103.3905,103.2577,103.3158,7600.0
2014-05-30 12:50:00,124.47,124.56,124.44,124.52,4400.0,103.3075,103.3822,103.2826,103.349,4400.0
2014-05-30 13:00:00,124.52,124.66,124.52,124.66,2700.0,103.349,103.4652,103.349,103.4652,2700.0
2014-05-30 13:10:00,124.68,124.73,124.59,124.6,3100.0,103.4818,103.5233,103.4071,103.4154,3100.0
2014-05-30 13:20:00,124.55,124.68,124.5,124.64,3900.0,103.3739,103.4818,103.3324,103.4486,3900.0
2014-05-30 13:30:00,124.63,124.67,124.56,124.64,5400.0,103.4403,103.4735,103.3822,103.4486,5400.0
2014-05-30 13:40:00,124.67,124.75,124.58,124.66,6900.0,103.4735,103.5399,103.3988,103.4652,6900.0
2014-05-30 13:50:00,124.66,124.77,124.65,124.73,5000.0,103.4652,103.5565,103.4569,103.5233,5000.0
2014-05-30 14:00:00,124.68,124.83,124.65,124.75,14700.0,103.4818,103.6063,103.4569,103.5399,14700.0
2014-05-30 14:10:00,124.77,124.95,124.75,124.94,10100.0,103.5565,103.7059,103.5399,103.6976,10100.0
2014-05-30 14:20:00,124.95,125.09,124.95,125.04,11300.0,103.7059,103.8221,103.7059,103.7806,11300.0
2014-05-30 14:30:00,125.05,125.06,125.01,125.04,6000.0,103.7889,103.7972,103.7557,103.7806,6000.0
2014-05-30 14:40:00,125.03,125.07,124.94,125.05,11400.0,103.7723,103.8055,103.6976,103.7889,11400.0
2014-05-30 14:50:00,125.04,125.04,124.94,124.94,9500.0,103.7806,103.7806,103.6976,103.6976,9500.0
2014-05-30 15:00:00,124.92,125.15,124.92,125.15,15600.0,103.681,103.8719,103.681,103.8719,15600.0
2014-05-30 15:10:00,125.15,125.22,125.11,125.16,16200.0,103.8719,103.93,103.8387,103.8802,16200.0
2014-05-30 15:20:00,125.15,125.22,125.06,125.16,32400.0,103.8719,103.93,103.7972,103.8802,32400.0
2014-05-30 15:30:00,125.16,125.42,125.15,125.34,53100.0,103.8802,104.096,103.8719,104.0296,53100.0
2014-05-30 15:40:00,125.33,125.47,125.24,125.27,52100.0,104.0213,104.1375,103.9466,103.9715,52100.0
2014-05-30 15:50:00,125.27,125.36,125.23,125.24,85500.0,103.9715,104.0462,103.9383,103.9466,85500.0
2014-06-02 09:30:00,125.58,125.73,125.31,125.57,15200.0,104.2288,104.3533,104.0047,104.2205,15200.0
2014-06-02 09:40:00,125.51,125.58,125.37,125.41,39000.0,104.1707,104.2288,104.0545,104.0877,39000.0
2014-06-02 09:50:00,125.4,125.55,125.27,125.28,3900.0,104.0794,104.2039,103.9715,103.9798,3900.0
2014-06-02 10:00:00,125.26,125.28,123.97,123.97,49800.0,103.9632,103.9798,102.8925,102.8925,49800.0
2014-06-02 10:10:00,123.99,124.34,123.99,124.3,52900.0,102.9091,103.1996,102.9091,103.1664,52900.0
2014-06-02 10:20:00,124.32,124.39,123.9,123.99,39900.0,103.183,103.2411,102.8344,102.9091,39900.0
2014-06-02 10:30:00,123.97,124.53,123.95,124.53,17600.0,102.8925,103.3573,102.8759,103.3573,17600.0
2014-06-02 10:40:00,124.54,124.92,124.43,124.54,21100.0,103.3656,103.681,103.2743,103.3656,21100.0
2014-06-02 10:50:00,124.53,124.8,124.47,124.8,27400.0,103.3573,103.5814,103.3075,103.5814,27400.0
2014-06-02 11:00:00,124.83,125.19,124.72,125.19,5300.0,103.6063,103.9051,103.515,103.9051,5300.0
2014-06-02 11:10:00,125.22,125.39,125.19,125.28,6800.0,103.93,104.0711,103.9051,103.9798,6800.0
2014-06-02 11:20:00,125.28,125.73,125.28,125.66,16800.0,103.9798,104.3533,103.9798,104.2952,16800.0
2014-06-02 11:30:00,125.68,125.76,125.57,125.57,13400.0,104.3118,104.3782,104.2205,104.2205,13400.0
2014-06-02 11:40:00,125.58,125.79,125.58,125.78,8500.0,104.2288,104.4031,104.2288,104.3948,8500.0
2014-06-02 11:50:00,125.8,126.0,125.8,125.98,19100.0,104.4114,104.5773,104.4114,104.5607,19100.0
2014-06-02 12:00:00,125.98,125.99,125.81,125.81,5900.0,104.5607,104.569,104.4197,104.4197,5900.0
2014-06-02 12:10:00,125.82,126.0,125.82,126.0,8200.0,104.428,104.5773,104.428,104.5773,8200.0
2014-06-02 12:20:00,126.0,126.01,125.94,125.94,12100.0,104.5773,104.5856,104.5275,104.5275,12100.0
2014-06-02 12:30:00,125.96,125.99,125.91,125.95,5200.0,104.5441,104.569,104.5026,104.5358,5200.0
2014-06-02 12:40:00,125.93,126.02,125.88,125.96,13400.0,104.5192,104.5939,104.4777,104.5441,13400.0
2014-06-02 12:50:00,125.93,126.0,125.93,125.98,3000.0,104.5192,104.5773,104.5192,104.5607,3000.0
2014-06-02 13:00:00,125.98,126.0,125.71,125.73,7600.0,104.5607,104.5773,104.3367,104.3533,7600.0
2014-06-02 13:10:00,125.72,125.76,125.64,125.75,6200.0,104.345,104.3782,104.2786,104.3699,6200.0
2014-06-02 13:20:00,125.76,125.76,125.69,125.7,5900.0,104.3782,104.3782,104.3201,104.3284,5900.0
2014-06-02 13:30:00,125.68,125.71,125.6,125.62,6500.0,104.3118,104.3367,104.2454,104.262,6500.0
2014-06-02 13:40:00,125.63,125.66,125.53,125.54,6700.0,104.2703,104.2952,104.1873,104.1956,6700.0
2014-06-02 13:50:00,125.56,125.67,125.54,125.67,3700.0,104.2122,104.3035,104.1956,104.3035,3700.0
2014-06-02 14:00:00,125.66,125.69,125.61,125.65,4700.0,104.2952,104.3201,104.2537,104.2869,4700.0
2014-06-02 14:10:00,125.63,125.73,125.59,125.71,7900.0,104.2703,104.3533,104.2371,104.3367,7900.0
2014-06-02 14:20:00,125.72,125.82,125.66,125.82,4400.0,104.345,104.428,104.2952,104.428,4400.0
2014-06-02 14:30:00,125.79,125.95,125.77,125.92,9900.0,104.4031,104.5358,104.3865,104.5109,9900.0
2014-06-02 14:40:00,125.93,125.94,125.87,125.9,8000.0,104.5192,104.5275,104.4694,104.4943,8000.0
2014-06-02 14:50:00,125.9,125.95,125.87,125.89,7300.0,104.4943,104.5358,104.4694,104.486,7300.0
2014-06-02 15:00:00,125.89,125.91,125.8,125.89,10700.0,104.486,104.5026,104.4114,104.486,10700.0
2014-06-02 15:10:00,125.89,125.89,125.71,125.85,15200.0,104.486,104.486,104.3367,104.4528,15200.0
2014-06-02 15:20:00,125.84,125.85,125.73,125.75,18100.0,104.4445,104.4528,104.3533,104.3699,18100.0
2014-06-02 15:30:00,125.77,125.86,125.75,125.84,11100.0,104.3865,104.4611,104.3699,104.4445,11100.0
2014-06-02 15:40:00,125.85,125.88,125.79,125.8,23500.0,104.4528,104.4777,104.4031,104.4114,23500.0
2014-06-02 15:50:00,125.82,125.83,125.71,125.77,60500.0,104.428,104.4362,104.3367,104.3865,60500.0
2014-06-03 09:30:00,125.29,125.47,125.0,125.47,33600.0,103.9881,104.1375,103.7474,104.1375,33600.0
2014-06-03 09:40:00,125.47,125.64,125.42,125.64,7800.0,104.1375,104.2786,104.096,104.2786,7800.0
2014-06-03 09:50:00,125.66,125.9,125.62,125.9,11000.0,104.2952,104.4943,104.262,104.4943,11000.0
2014-06-03 10:00:00,125.87,125.92,125.69,125.92,9600.0,104.4694,104.5109,104.3201,104.5109,9600.0
2014-06-03 10:10:00,125.92,125.99,125.79,125.94,24500.0,104.5109,104.569,104.4031,104.5275,24500.0
2014-06-03 10:20:00,125.98,126.03,125.94,125.94,17400.0,104.5607,104.6022,104.5275,104.5275,17400.0
2014-06-03 10:30:00,125.94,126.0,125.94,125.94,4400.0,104.5275,104.5773,104.5275,104.5275,4400.0
2014-06-03 10:40:00,125.94,125.97,125.52,125.52,21800.0,104.5275,104.5524,104.179,104.179,21800.0
2014-06-03 10:50:00,125.57,125.69,125.51,125.69,21300.0,104.2205,104.3201,104.1707,104.3201,21300.0
2014-06-03 11:00:00,125.7,125.75,125.63,125.65,12500.0,104.3284,104.3699,104.2703,104.2869,12500.0
2014-06-03 11:10:00,125.67,125.78,125.63,125.68,44000.0,104.3035,104.3948,104.2703,104.3118,44000.0
2014-06-03 11:20:00,125.63,125.68,125.61,125.65,12300.0,104.2703,104.3118,104.2537,104.2869,12300.0
2014-06-03 11:30:00,125.64,125.68,125.48,125.49,11900.0,104.2786,104.3118,104.1458,104.1541,11900.0
2014-06-03 11:40:00,125.43,125.43,125.16,125.21,7100.0,104.1043,104.1043,103.8802,103.9217,7100.0
2014-06-03 11:50:00,125.26,125.29,125.14,125.19,3300.0,103.9632,103.9881,103.8636,103.9051,3300.0
2014-06-03 12:00:00,125.2,125.28,125.15,125.15,4600.0,103.9134,103.9798,103.8719,103.8719,4600.0
2014-06-03 12:10:00,125.16,125.41,125.11,125.41,13000.0,103.8802,104.0877,103.8387,104.0877,13000.0
2014-06-03 12:20:00,125.41,125.44,125.32,125.41,18300.0,104.0877,104.1126,104.013,104.0877,18300.0
2014-06-03 12:30:00,125.42,125.42,125.32,125.32,10600.0,104.096,104.096,104.013,104.013,10600.0
2014-06-03 12:40:00,125.35,125.39,125.32,125.33,9900.0,104.0379,104.0711,104.013,104.0213,9900.0
2014-06-03 12:50:00,125.32,125.39,125.32,125.34,7900.0,104.013,104.0711,104.013,104.0296,7900.0
2014-06-03 13:00:00,125.35,125.48,125.32,125.48,3300.0,104.0379,104.1458,104.013,104.1458,3300.0
2014-06-03 13:10:00,125.45,125.48,125.4,125.48,7500.0,104.1209,104.1458,104.0794,104.1458,7500.0
2014-06-03 13:20:00,125.43,125.56,125.4,125.56,2700.0,104.1043,104.2122,104.0794,104.2122,2700.0
2014-06-03 13:30:00,125.51,125.55,125.44,125.48,5800.0,104.1707,104.2039,104.1126,104.1458,5800.0
2014-06-03 13:40:00,125.46,125.6,125.41,125.58,16500.0,104.1292,104.2454,104.0877,104.2288,16500.0
2014-06-03 13:50:00,125.58,125.66,125.57,125.6,3100.0,104.2288,104.2952,104.2205,104.2454,3100.0
2014-06-03 14:00:00,125.65,125.65,125.59,125.61,5800.0,104.2869,104.2869,104.2371,104.2537,5800.0
2014-06-03 14:10:00,125.6,125.63,125.59,125.59,3700.0,104.2454,104.2703,104.2371,104.2371,3700.0
2014-06-03 14:20:00,125.63,125.66,125.6,125.65,8400.0,104.2703,104.2952,104.2454,104.2869,8400.0
2014-06-03 14:30:00,125.62,125.64,125.6,125.6,22400.0,104.262,104.2786,104.2454,104.2454,22400.0
2014-06-03 14:40:00,125.61,125.71,125.6,125.66,11700.0,104.2537,104.3367,104.2454,104.2952,11700.0
2014-06-03 14:50:00,125.66,125.7,125.55,125.57,29300.0,104.2952,104.3284,104.2039,104.2205,29300.0
2014-06-03 15:00:00,125.57,125.67,125.51,125.67,22400.0,104.2205,104.3035,104.1707,104.3035,22400.0
2014-06-03 15:10:00,125.67,125.85,125.62,125.76,27000.0,104.3035,104.4528,104.262,104.3782,27000.0
2014-06-03 15:20:00,125.76,125.8,125.71,125.74,8600.0,104.3782,104.4114,104.3367,104.3616,8600.0
2014-06-03 15:30:00,125.74,125.75,125.65,125.69,10600.0,104.3616,104.3699,104.2869,104.3201,10600.0
2014-06-03 15:40:00,125.68,125.71,125.61,125.64,14700.0,104.3118,104.3367,104.2537,104.2786,14700.0
2014-06-03 15:50:00,125.65,125.77,125.64,125.73,52800.0,104.2869,104.3865,104.2786,104.3533,52800.0
2014-06-04 09:30:00,125.57,126.12,125.32,126.03,20900.0,104.2205,104.6769,104.013,104.6022,20900.0
2014-06-04 09:40:00,126.03,126.31,125.74,126.18,42000.0,104.6022,104.8346,104.3616,104.7267,42000.0
2014-06-04 09:50:00,126.29,126.58,126.22,126.33,100000.0,104.818,105.0587,104.7599,104.8512,100000.0
2014-06-04 10:00:00,126.43,126.7,126.34,126.36,79900.0,104.9342,105.1583,104.8595,104.8761,79900.0
2014-06-04 10:10:00,126.46,126.61,126.37,126.4,11100.0,104.9591,105.0836,104.8844,104.9093,11100.0
2014-06-04 10:20:00,126.29,126.29,126.05,126.12,23100.0,104.818,104.818,104.6188,104.6769,23100.0
2014-06-04 10:30:00,126.15,126.16,125.94,126.05,21700.0,104.7018,104.7101,104.5275,104.6188,21700.0
2014-06-04 10:40:00,126.0,126.01,125.85,125.98,18700.0,104.5773,104.5856,104.4528,104.5607,18700.0
2014-06-04 10:50:00,125.97,126.15,125.96,126.07,25400.0,104.5524,104.7018,104.5441,104.6354,25400.0
2014-06-04 11:00:00,126.06,126.06,125.95,125.97,11000.0,104.6271,104.6271,104.5358,104.5524,11000.0
2014-06-04 11:10:00,125.93,125.97,125.87,125.96,18200.0,104.5192,104.5524,104.4694,104.5441,18200.0
2014-06-04 11:20:00,125.95,126.25,125.93,126.19,32100.0,104.5358,104.7848,104.5192,104.735,32100.0
2014-06-04 11:30:00,126.23,126.27,126.17,126.21,20200.0,104.7682,104.8014,104.7184,104.7516,20200.0
2014-06-04 11:40:00,126.22,126.26,126.17,126.2,11600.0,104.7599,104.7931,104.7184,104.7433,11600.0
2014-06-04 11:50:00,126.18,126.18,126.15,126.15,4200.0,104.7267,104.7267,104.7018,104.7018,4200.0
2014-06-04 12:00:00,126.15,126.2,126.13,126.18,15100.0,104.7018,104.7433,104.6852,104.7267,15100.0
2014-06-04 12:10:00,126.18,126.18,126.11,126.11,4600.0,104.7267,104.7267,104.6686,104.6686,4600.0
2014-06-04 12:20:00,126.1,126.15,126.09,126.15,2400.0,104.6603,104.7018,104.652,104.7018,2400.0
2014-06-04 12:30:00,126.12,126.12,125.98,126.06,7700.0,104.6769,104.6769,104.5607,104.6271,7700.0
2014-06-04 12:40:00,126.05,126.1,126.04,126.1,8500.0,104.6188,104.6603,104.6105,104.6603,8500.0
2014-06-04 12:50:00,126.08,126.11,126.02,126.03,8700.0,104.6437,104.6686,104.5939,104.6022,8700.0
2014-06-04 13:00:00,126.03,126.06,126.01,126.03,4900.0,104.6022,104.6271,104.5856,104.6022,4900.0
2014-06-04 13:10:00,126.05,126.05,125.98,126.0,5700.0,104.6188,104.6188,104.5607,104.5773,5700.0
2014-06-04 13:20:00,125.98,126.02,125.95,125.97,5400.0,104.5607,104.5939,104.5358,104.5524,5400.0
2014-06-04 13:30:00,125.98,126.01,125.95,125.99,3300.0,104.5607,104.5856,104.5358,104.569,3300.0
2014-06-04 13:40:00,125.99,125.99,125.84,125.84,4100.0,104.569,104.569,104.4445,104.4445,4100.0
2014-06-04 13:50:00,125.85,125.92,125.8,125.92,5800.0,104.4528,104.5109,104.4114,104.5109,5800.0
2014-06-04 14:00:00,125.92,125.93,125.83,125.89,11900.0,104.5109,104.5192,104.4362,104.486,11900.0
2014-06-04 14:10:00,125.89,125.91,125.84,125.91,10400.0,104.486,104.5026,104.4445,104.5026,10400.0
2014-06-04 14:20:00,125.9,125.94,125.85,125.87,9300.0,104.4943,104.5275,104.4528,104.4694,9300.0
2014-06-04 14:30:00,125.87,125.94,125.86,125.94,5600.0,104.4694,104.5275,104.4611,104.5275,5600.0
2014-06-04 14:40:00,125.94,126.0,125.88,125.91,11800.0,104.5275,104.5773,104.4777,104.5026,11800.0
2014-06-04 14:50:00,125.9,125.9,125.75,125.81,10400.0,104.4943,104.4943,104.3699,104.4197,10400.0
2014-06-04 15:00:00,125.8,125.88,125.78,125.8,13800.0,104.4114,104.4777,104.3948,104.4114,13800.0
2014-06-04 15:10:00,125.81,125.84,125.75,125.75,7700.0,104.4197,104.4445,104.3699,104.3699,7700.0
2014-06-04 15:20:00,125.75,125.76,125.71,125.73,5200.0,104.3699,104.3782,104.3367,104.3533,5200.0
2014-06-04 15:30:00,125.73,125.86,125.72,125.86,13200.0,104.3533,104.4611,104.345,104.4611,13200.0
2014-06-04 15:40:00,125.87,125.93,125.81,125.83,15800.0,104.4694,104.5192,104.4197,104.4362,15800.0
2014-06-04 15:50:00,125.84,125.96,125.84,125.85,50200.0,104.4445,104.5441,104.4445,104.4528,50200.0
2014-06-05 09:30:00,126.3,126.58,125.96,126.05,21900.0,104.8263,105.0587,104.5441,104.6188,21900.0
2014-06-05 09:40:00,126.02,126.28,125.91,126.28,30600.0,104.5939,104.8097,104.5026,104.8097,30600.0
2014-06-05 09:50:00,126.3,126.33,126.04,126.17,13100.0,104.8263,104.8512,104.6105,104.7184,13100.0
2014-06-05 10:00:00,126.24,126.35,126.05,126.12,10600.0,104.7765,104.8678,104.6188,104.6769,10600.0
2014-06-05 10:10:00,126.04,126.18,125.9,126.08,11600.0,104.6105,104.7267,104.4943,104.6437,11600.0
2014-06-05 10:20:00,126.25,126.4,126.2,126.38,16900.0,104.7848,104.9093,104.7433,104.8927,16900.0
2014-06-05 10:30:00,126.39,126.4,126.27,126.35,9300.0,104.901,104.9093,104.8014,104.8678,9300.0
2014-06-05 10:40:00,126.33,126.49,126.21,126.26,13400.0,104.8512,104.984,104.7516,104.7931,13400.0
2014-06-05 10:50:00,126.26,126.27,126.18,126.25,6800.0,104.7931,104.8014,104.7267,104.7848,6800.0
2014-06-05 11:00:00,126.2,126.41,126.2,126.37,14500.0,104.7433,104.9176,104.7433,104.8844,14500.0
2014-06-05 11:10:00,126.41,126.5,126.4,126.5,23000.0,104.9176,104.9923,104.9093,104.9923,23000.0
2014-06-05 11:20:00,126.5,126.63,126.48,126.57,38400.0,104.9923,105.1002,104.9757,105.0504,38400.0
2014-06-05 11:30:00,126.58,126.98,126.56,126.98,33700.0,105.0587,105.3907,105.0421,105.3907,33700.0
2014-06-05 11:40:00,127.0,127.27,126.98,127.22,8900.0,105.4073,105.6314,105.3907,105.5899,8900.0
2014-06-05 11:50:00,127.2,127.25,127.08,127.08,62300.0,105.5733,105.6148,105.4737,105.4737,62300.0
2014-06-05 12:00:00,127.1,127.19,127.03,127.1,12700.0,105.4903,105.565,105.4322,105.4903,12700.0
2014-06-05 12:10:00,127.12,127.13,126.96,127.02,17400.0,105.5069,105.5152,105.3741,105.4239,17400.0
2014-06-05 12:20:00,127.01,127.07,126.97,127.04,27600.0,105.4156,105.4654,105.3824,105.4405,27600.0
2014-06-05 12:30:00,127.01,127.05,126.98,126.98,18600.0,105.4156,105.4488,105.3907,105.3907,18600.0
2014-06-05 12:40:00,127.02,127.05,126.97,127.02,13500.0,105.4239,105.4488,105.3824,105.4239,13500.0
2014-06-05 12:50:00,127.01,127.02,126.96,126.96,6600.0,105.4156,105.4239,105.3741,105.3741,6600.0
2014-06-05 13:00:00,126.99,127.12,126.99,127.09,6100.0,105.399,105.5069,105.399,105.482,6100.0
2014-06-05 13:10:00,127.13,127.24,127.13,127.21,10400.0,105.5152,105.6065,105.5152,105.5816,10400.0
2014-06-05 13:20:00,127.21,127.24,127.14,127.2,7100.0,105.5816,105.6065,105.5235,105.5733,7100.0
2014-06-05 13:30:00,127.19,127.34,127.19,127.2,5600.0,105.565,105.6895,105.565,105.5733,5600.0
2014-06-05 13:40:00,127.22,127.24,127.16,127.16,5300.0,105.5899,105.6065,105.5401,105.5401,5300.0
2014-06-05 13:50:00,127.2,127.34,127.18,127.32,5400.0,105.5733,105.6895,105.5567,105.6729,5400.0
2014-06-05 14:00:00,127.32,127.41,127.29,127.32,6600.0,105.6729,105.7476,105.648,105.6729,6600.0
2014-06-05 14:10:00,127.32,127.49,127.31,127.49,15900.0,105.6729,105.814,105.6646,105.814,15900.0
2014-06-05 14:20:00,127.5,127.54,127.33,127.35,23300.0,105.8223,105.8555,105.6812,105.6978,23300.0
2014-06-05 14:30:00,127.35,127.49,127.35,127.45,7200.0,105.6978,105.814,105.6978,105.7808,7200.0
2014-06-05 14:40:00,127.42,127.51,127.41,127.5,9300.0,105.7559,105.8306,105.7476,105.8223,9300.0
2014-06-05 14:50:00,127.51,127.51,127.31,127.33,15700.0,105.8306,105.8306,105.6646,105.6812,15700.0
2014-06-05 15:00:00,127.33,127.45,127.29,127.29,27200.0,105.6812,105.7808,105.648,105.648,27200.0
2014-06-05 15:10:00,127.32,127.32,127.12,127.15,20100.0,105.6729,105.6729,105.5069,105.5318,20100.0
2014-06-05 15:20:00,127.17,127.23,127.0,127.08,25800.0,105.5484,105.5982,105.4073,105.4737,25800.0
2014-06-05 15:30:00,127.09,127.2,126.95,126.98,60600.0,105.482,105.5733,105.3658,105.3907,60600.0
2014-06-05 15:40:00,127.0,127.25,127.0,127.17,64500.0,105.4073,105.6148,105.4073,105.5484,64500.0
2014-06-05 15:50:00,127.17,127.4,127.17,127.39,84200.0,105.5484,105.7393,105.5484,105.731,84200.0
2014-06-06 09:30:00,127.67,127.95,127.51,127.78,9900.0,105.9634,106.1958,105.8306,106.0547,9900.0
2014-06-06 09:40:00,127.84,127.91,127.56,127.59,9300.0,106.1045,106.1626,105.8721,105.897,9300.0
2014-06-06 09:50:00,127.69,127.89,127.63,127.82,27100.0,105.98,106.146,105.9302,106.0879,27100.0
2014-06-06 10:00:00,127.91,128.02,127.84,128.02,4800.0,106.1626,106.2539,106.1045,106.2539,4800.0
2014-06-06 10:10:00,128.04,128.04,127.81,127.84,20300.0,106.2705,106.2705,106.0796,106.1045,20300.0
2014-06-06 10:20:00,127.85,128.08,127.68,128.08,31400.0,106.1128,106.3037,105.9717,106.3037,31400.0
2014-06-06 10:30:00,128.04,128.07,127.8,127.86,15300.0,106.2705,106.2954,106.0713,106.1211,15300.0
2014-06-06 10:40:00,127.88,128.01,127.84,127.96,14100.0,106.1377,106.2456,106.1045,106.2041,14100.0
2014-06-06 10:50:00,127.94,128.09,127.93,127.98,13200.0,106.1875,106.312,106.1792,106.2207,13200.0
2014-06-06 11:00:00,128.03,128.16,128.01,128.1,14600.0,106.2622,106.3701,106.2456,106.3203,14600.0
2014-06-06 11:10:00,128.14,128.24,128.07,128.18,13000.0,106.3535,106.4365,106.2954,106.3867,13000.0
2014-06-06 11:20:00,128.14,128.2,128.08,128.18,4400.0,106.3535,106.4033,106.3037,106.3867,4400.0
2014-06-06 11:30:00,128.09,128.14,128.03,128.14,9300.0,106.312,106.3535,106.2622,106.3535,9300.0
2014-06-06 11:40:00,128.14,128.19,128.02,128.04,9000.0,106.3535,106.395,106.2539,106.2705,9000.0
2014-06-06 11:50:00,128.1,128.11,128.01,128.03,2400.0,106.3203,106.3286,106.2456,106.2622,2400.0
2014-06-06 12:00:00,128.06,128.14,128.05,128.06,4100.0,106.2871,106.3535,106.2788,106.2871,4100.0
2014-06-06 12:10:00,128.12,128.12,128.0,128.03,3400.0,106.3369,106.3369,106.2373,106.2622,3400.0
2014-06-06 12:20:00,128.04,128.05,127.88,127.98,10400.0,106.2705,106.2788,106.1377,106.2207,10400.0
2014-06-06 12:30:00,127.97,128.07,127.97,128.04,4900.0,106.2124,106.2954,106.2124,106.2705,4900.0
2014-06-06 12:40:00,128.1,128.1,127.97,128.06,7700.0,106.3203,106.3203,106.2124,106.2871,7700.0
2014-06-06 12:50:00,128.06,128.14,128.05,128.06,5400.0,106.2871,106.3535,106.2788,106.2871,5400.0
2014-06-06 13:00:00,128.07,128.15,128.05,128.15,3700.0,106.2954,106.3618,106.2788,106.3618,3700.0
2014-06-06 13:10:00,128.14,128.22,128.09,128.19,3600.0,106.3535,106.4199,106.312,106.395,3600.0
2014-06-06 13:20:00,128.16,128.21,128.15,128.17,3500.0,106.3701,106.4116,106.3618,106.3784,3500.0
2014-06-06 13:30:00,128.21,128.22,128.04,128.07,5400.0,106.4116,106.4199,106.2705,106.2954,5400.0
2014-06-06 13:40:00,128.06,128.27,128.06,128.27,5200.0,106.2871,106.4614,106.2871,106.4614,5200.0
2014-06-06 13:50:00,128.24,128.25,128.16,128.22,3600.0,106.4365,106.4448,106.3701,106.4199,3600.0
2014-06-06 14:00:00,128.25,128.25,128.07,128.09,6900.0,106.4448,106.4448,106.2954,106.312,6900.0
2014-06-06 14:10:00,128.1,128.23,128.05,128.2,9200.0,106.3203,106.4282,106.2788,106.4033,9200.0
2014-06-06 14:20:00,128.18,128.3,128.16,128.26,6200.0,106.3867,106.4863,106.3701,106.4531,6200.0
2014-06-06 14:30:00,128.26,128.33,128.19,128.23,31000.0,106.4531,106.5112,106.395,106.4282,31000.0
2014-06-06 14:40:00,128.24,128.25,128.13,128.13,9200.0,106.4365,106.4448,106.3452,106.3452,9200.0
2014-06-06 14:50:00,128.17,128.23,128.15,128.18,5600.0,106.3784,106.4282,106.3618,106.3867,5600.0
2014-06-06 15:00:00,128.17,128.21,128.1,128.21,8300.0,106.3784,106.4116,106.3203,106.4116,8300.0
2014-06-06 15:10:00,128.18,128.21,128.15,128.19,9000.0,106.3867,106.4116,106.3618,106.395,9000.0
2014-06-06 15:20:00,128.2,128.26,128.13,128.2,22100.0,106.4033,106.4531,106.3452,106.4033,22100.0
2014-06-06 15:30:00,128.18,128.24,128.1,128.15,18800.0,106.3867,106.4365,106.3203,106.3618,18800.0
2014-06-06 15:40:00,128.15,128.24,128.1,128.2,35100.0,106.3618,106.4365,106.3203,106.4033,35100.0
2014-06-06 15:50:00,128.21,128.23,128.14,128.19,91700.0,106.4116,106.4282,106.3535,106.395,91700.0
2014-06-09 09:30:00,128.13,128.82,127.91,128.82,21100.0,106.3452,106.9179,106.1626,106.9179,21100.0
2014-06-09 09:40:00,128.84,129.28,128.8,129.24,15600.0,106.9345,107.2997,106.9013,107.2665,15600.0
2014-06-09 09:50:00,129.34,129.5,129.28,129.33,17900.0,107.3495,107.4823,107.2997,107.3412,17900.0
2014-06-09 10:00:00,129.4,129.4,128.99,129.25,11700.0,107.3993,107.3993,107.059,107.2748,11700.0
2014-06-09 10:10:00,129.33,129.36,129.1,129.1,5200.0,107.3412,107.3661,107.1503,107.1503,5200.0
2014-06-09 10:20:00,129.15,129.33,129.15,129.24,6800.0,107.1918,107.3412,107.1918,107.2665,6800.0
2014-06-09 10:30:00,129.22,129.28,129.13,129.28,13700.0,107.2499,107.2997,107.1752,107.2997,13700.0
2014-06-09 10:40:00,129.3,129.4,129.21,129.34,10600.0,107.3163,107.3993,107.2416,107.3495,10600.0
2014-06-09 10:50:00,129.42,129.54,129.35,129.48,9800.0,107.4159,107.5155,107.3578,107.4657,9800.0
2014-06-09 11:00:00,129.48,129.85,129.46,129.85,4800.0,107.4657,107.7728,107.4491,107.7728,4800.0
2014-06-09 11:10:00,129.85,130.0,129.85,129.96,9300.0,107.7728,107.8973,107.7728,107.8641,9300.0
2014-06-09 11:20:00,130.0,130.12,130.0,130.03,8800.0,107.8973,107.9969,107.8973,107.9222,8800.0
2014-06-09 11:30:00,130.07,130.28,130.03,130.28,16000.0,107.9554,108.1297,107.9222,108.1297,16000.0
2014-06-09 11:40:00,130.23,130.4,130.21,130.37,7000.0,108.0882,108.2293,108.0716,108.2044,7000.0
2014-06-09 11:50:00,130.42,130.44,130.19,130.24,7900.0,108.2459,108.2625,108.055,108.0965,7900.0
2014-06-09 12:00:00,130.24,130.25,130.09,130.12,7400.0,108.0965,108.1048,107.972,107.9969,7400.0
2014-06-09 12:10:00,130.12,130.13,129.79,129.81,29600.0,107.9969,108.0052,107.723,107.7396,29600.0
2014-06-09 12:20:00,129.8,129.85,129.53,129.58,10000.0,107.7313,107.7728,107.5072,107.5487,10000.0
2014-06-09 12:30:00,129.58,129.6,129.4,129.41,15900.0,107.5487,107.5653,107.3993,107.4076,15900.0
2014-06-09 12:40:00,129.4,129.52,129.33,129.52,7000.0,107.3993,107.4989,107.3412,107.4989,7000.0
2014-06-09 12:50:00,129.52,129.54,129.32,129.42,13100.0,107.4989,107.5155,107.3329,107.4159,13100.0
2014-06-09 13:00:00,129.42,129.53,129.42,129.44,14800.0,107.4159,107.5072,107.4159,107.4325,14800.0
2014-06-09 13:10:00,129.43,129.45,129.23,129.25,12900.0,107.4242,107.4408,107.2582,107.2748,12900.0
2014-06-09 13:20:00,129.24,129.24,129.08,129.11,11000.0,107.2665,107.2665,107.1337,107.1586,11000.0
2014-06-09 13:30:00,129.14,129.25,129.13,129.22,2500.0,107.1835,107.2748,107.1752,107.2499,2500.0
2014-06-09 13:40:00,129.19,129.25,129.16,129.25,3100.0,107.225,107.2748,107.2001,107.2748,3100.0
2014-06-09 13:50:00,129.24,129.29,129.17,129.2,4000.0,107.2665,107.308,107.2084,107.2333,4000.0
2014-06-09 14:00:00,129.14,129.35,129.14,129.2,8700.0,107.1835,107.3578,107.1835,107.2333,8700.0
2014-06-09 14:10:00,129.19,129.2,128.96,129.17,7700.0,107.225,107.2333,107.0341,107.2084,7700.0
2014-06-09 14:20:00,129.21,129.25,129.16,129.2,6800.0,107.2416,107.2748,107.2001,107.2333,6800.0
2014-06-09 14:30:00,129.21,129.3,129.17,129.27,8000.0,107.2416,107.3163,107.2084,107.2914,8000.0
2014-06-09 14:40:00,129.27,129.55,129.25,129.49,8800.0,107.2914,107.5238,107.2748,107.474,8800.0
2014-06-09 14:50:00,129.49,129.79,129.47,129.71,9600.0,107.474,107.723,107.4574,107.6566,9600.0
2014-06-09 15:00:00,129.71,129.71,129.52,129.52,6500.0,107.6566,107.6566,107.4989,107.4989,6500.0
2014-06-09 15:10:00,129.51,129.54,129.4,129.44,11500.0,107.4906,107.5155,107.3993,107.4325,11500.0
2014-06-09 15:20:00,129.43,129.5,129.33,129.34,15800.0,107.4242,107.4823,107.3412,107.3495,15800.0
2014-06-09 15:30:00,129.34,129.34,129.16,129.16,19900.0,107.3495,107.3495,107.2001,107.2001,19900.0
2014-06-09 15:40:00,129.17,129.26,129.11,129.17,31100.0,107.2084,107.2831,107.1586,107.2084,31100.0
2014-06-09 15:50:00,129.17,129.41,129.16,129.4,96100.0,107.2084,107.4076,107.2001,107.3993,96100.0
2014-06-10 09:30:00,128.91,129.63,128.48,128.51,23000.0,106.9926,107.5902,106.6357,106.6606,23000.0
2014-06-10 09:40:00,128.52,128.63,128.19,128.37,24400.0,106.6689,106.7602,106.395,106.5444,24400.0
2014-06-10 09:50:00,128.39,128.61,128.31,128.54,16300.0,106.561,106.7436,106.4946,106.6855,16300.0
2014-06-10 10:00:00,128.49,128.62,128.29,128.41,12200.0,106.644,106.7519,106.478,106.5776,12200.0
2014-06-10 10:10:00,128.39,128.54,128.36,128.44,9000.0,106.561,106.6855,106.5361,106.6025,9000.0
2014-06-10 10:20:00,128.42,128.94,128.41,128.84,7500.0,106.5859,107.0175,106.5776,106.9345,7500.0
2014-06-10 10:30:00,128.85,129.05,128.59,128.64,15600.0,106.9428,107.1088,106.727,106.7685,15600.0
2014-06-10 10:40:00,128.67,128.83,128.67,128.83,2600.0,106.7934,106.9262,106.7934,106.9262,2600.0
2014-06-10 10:50:00,128.83,129.11,128.83,129.06,3300.0,106.9262,107.1586,106.9262,107.1171,3300.0
2014-06-10 11:00:00,129.01,129.32,128.92,129.25,21900.0,107.0756,107.3329,107.0009,107.2748,21900.0
2014-06-10 11:10:00,129.29,129.3,129.04,129.04,5800.0,107.308,107.3163,107.1005,107.1005,5800.0
2014-06-10 11:20:00,129.03,129.08,128.9,129.05,7900.0,107.0922,107.1337,106.9843,107.1088,7900.0
2014-06-10 11:30:00,128.98,129.13,128.98,129.13,2200.0,107.0507,107.1752,107.0507,107.1752,2200.0
2014-06-10 11:40:00,129.22,129.3,129.16,129.19,2200.0,107.2499,107.3163,107.2001,107.225,2200.0
2014-06-10 11:50:00,129.15,129.19,129.12,129.15,1900.0,107.1918,107.225,107.1669,107.1918,1900.0
2014-06-10 12:00:00,129.15,129.16,128.87,128.92,5500.0,107.1918,107.2001,106.9594,107.0009,5500.0
2014-06-10 12:10:00,128.98,129.07,128.96,129.02,6300.0,107.0507,107.1254,107.0341,107.0839,6300.0
2014-06-10 12:20:00,128.97,129.11,128.97,129.1,5700.0,107.0424,107.1586,107.0424,107.1503,5700.0
2014-06-10 12:30:00,129.06,129.17,129.03,129.1,3200.0,107.1171,107.2084,107.0922,107.1503,3200.0
2014-06-10 12:40:00,129.08,129.17,129.04,129.17,5500.0,107.1337,107.2084,107.1005,107.2084,5500.0
2014-06-10 12:50:00,129.18,129.25,129.17,129.25,10100.0,107.2167,107.2748,107.2084,107.2748,10100.0
2014-06-10 13:00:00,129.27,129.3,129.15,129.3,7300.0,107.2914,107.3163,107.1918,107.3163,7300.0
2014-06-10 13:10:00,129.25,129.3,129.15,129.19,11400.0,107.2748,107.3163,107.1918,107.225,11400.0
2014-06-10 13:20:00,129.2,129.28,129.16,129.26,6400.0,107.2333,107.2997,107.2001,107.2831,6400.0
2014-06-10 13:30:00,129.31,129.37,129.29,129.34,14300.0,107.3246,107.3744,107.308,107.3495,14300.0
2014-06-10 13:40:00,129.33,129.44,129.33,129.43,4300.0,107.3412,107.4325,107.3412,107.4242,4300.0
2014-06-10 13:50:00,129.46,129.49,129.38,129.41,7700.0,107.4491,107.474,107.3827,107.4076,7700.0
2014-06-10 14:00:00,129.44,129.45,129.35,129.38,8700.0,107.4325,107.4408,107.3578,107.3827,8700.0
2014-06-10 14:10:00,129.41,129.41,129.21,129.24,28700.0,107.4076,107.4076,107.2416,107.2665,28700.0
2014-06-10 14:20:00,129.23,129.37,129.23,129.34,4200.0,107.2582,107.3744,107.2582,107.3495,4200.0
2014-06-10 14:30:00,129.35,129.35,129.25,129.27,2800.0,107.3578,107.3578,107.2748,107.2914,2800.0
2014-06-10 14:40:00,129.24,129.28,129.23,129.26,1900.0,107.2665,107.2997,107.2582,107.2831,1900.0
2014-06-10 14:50:00,129.25,129.3,129.23,129.3,3900.0,107.2748,107.3163,107.2582,107.3163,3900.0
2014-06-10 15:00:00,129.3,129.39,129.28,129.32,5500.0,107.3163,107.391,107.2997,107.3329,5500.0
2014-06-10 15:10:00,129.32,129.45,129.29,129.44,12100.0,107.3329,107.4408,107.308,107.4325,12100.0
2014-06-10 15:20:00,129.43,129.52,129.36,129.42,12400.0,107.4242,107.4989,107.3661,107.4159,12400.0
2014-06-10 15:30:00,129.42,129.5,129.29,129.32,10900.0,107.4159,107.4823,107.308,107.3329,10900.0
2014-06-10 15:40:00,129.32,129.42,129.32,129.35,9900.0,107.3329,107.4159,107.3329,107.3578,9900.0
2014-06-10 15:50:00,129.38,129.52,129.38,129.52,24100.0,107.3827,107.4989,107.3827,107.4989,24100.0
2014-06-11 09:30:00,128.3,128.86,128.29,128.67,37200.0,106.4863,106.9511,106.478,106.7934,37200.0
2014-06-11 09:40:00,128.95,128.95,128.37,128.56,12700.0,107.0258,107.0258,106.5444,106.7021,12700.0
2014-06-11 09:50:00,128.55,128.55,128.07,128.07,5200.0,106.6938,106.6938,106.2954,106.2954,5200.0
2014-06-11 10:00:00,128.07,128.2,127.98,128.07,28600.0,106.2954,106.4033,106.2207,106.2954,28600.0
2014-06-11 10:10:00,128.02,128.27,127.86,128.21,4700.0,106.2539,106.4614,106.1211,106.4116,4700.0
2014-06-11 10:20:00,128.22,128.25,127.9,128.02,7000.0,106.4199,106.4448,106.1543,106.2539,7000.0
2014-06-11 10:30:00,128.04,128.04,127.76,127.97,14600.0,106.2705,106.2705,106.0381,106.2124,14600.0
2014-06-11 10:40:00,128.02,128.08,127.84,128.0,17400.0,106.2539,106.3037,106.1045,106.2373,17400.0
2014-06-11 10:50:00,128.01,128.11,127.91,128.04,12900.0,106.2456,106.3286,106.1626,106.2705,12900.0
2014-06-11 11:00:00,128.06,128.17,128.03,128.17,4200.0,106.2871,106.3784,106.2622,106.3784,4200.0
2014-06-11 11:10:00,128.18,128.32,128.12,128.16,6700.0,106.3867,106.5029,106.3369,106.3701,6700.0
2014-06-11 11:20:00,128.13,128.25,128.13,128.25,3200.0,106.3452,106.4448,106.3452,106.4448,3200.0
2014-06-11 11:30:00,128.3,128.39,128.14,128.14,10700.0,106.4863,106.561,106.3535,106.3535,10700.0
2014-06-11 11:40:00,128.12,128.18,128.06,128.09,13700.0,106.3369,106.3867,106.2871,106.312,13700.0
2014-06-11 11:50:00,128.15,128.37,128.14,128.37,11300.0,106.3618,106.5444,106.3535,106.5444,11300.0
2014-06-11 12:00:00,128.31,128.5,128.3,128.47,8000.0,106.4946,106.6523,106.4863,106.6274,8000.0
2014-06-11 12:10:00,128.46,128.5,128.38,128.41,4300.0,106.6191,106.6523,106.5527,106.5776,4300.0
2014-06-11 12:20:00,128.41,128.42,128.28,128.37,3800.0,106.5776,106.5859,106.4697,106.5444,3800.0
2014-06-11 12:30:00,128.42,128.52,128.41,128.5,1700.0,106.5859,106.6689,106.5776,106.6523,1700.0
2014-06-11 12:40:00,128.51,128.52,128.4,128.42,3000.0,106.6606,106.6689,106.5693,106.5859,3000.0
2014-06-11 12:50:00,128.42,128.42,128.39,128.42,1300.0,106.5859,106.5859,106.561,106.5859,1300.0
2014-06-11 13:00:00,128.46,128.49,128.41,128.48,19700.0,106.6191,106.644,106.5776,106.6357,19700.0
2014-06-11 13:10:00,128.5,128.54,128.43,128.51,7400.0,106.6523,106.6855,106.5942,106.6606,7400.0
2014-06-11 13:20:00,128.52,128.57,128.46,128.57,3100.0,106.6689,106.7104,106.6191,106.7104,3100.0
2014-06-11 13:30:00,128.56,128.56,128.43,128.47,7500.0,106.7021,106.7021,106.5942,106.6274,7500.0
2014-06-11 13:40:00,128.44,128.53,128.41,128.5,9300.0,106.6025,106.6772,106.5776,106.6523,9300.0
2014-06-11 13:50:00,128.5,128.55,128.44,128.44,12800.0,106.6523,106.6938,106.6025,106.6025,12800.0
2014-06-11 14:00:00,128.47,128.54,128.44,128.48,7100.0,106.6274,106.6855,106.6025,106.6357,7100.0
2014-06-11 14:10:00,128.48,128.57,128.46,128.57,7600.0,106.6357,106.7104,106.6191,106.7104,7600.0
2014-06-11 14:20:00,128.57,128.69,128.5,128.65,8500.0,106.7104,106.81,106.6523,106.7768,8500.0
2014-06-11 14:30:00,128.64,128.71,128.64,128.71,3600.0,106.7685,106.8266,106.7685,106.8266,3600.0
2014-06-11 14:40:00,128.71,128.86,128.67,128.77,8500.0,106.8266,106.9511,106.7934,106.8764,8500.0
2014-06-11 14:50:00,128.76,128.76,128.58,128.68,8400.0,106.8681,106.8681,106.7187,106.8017,8400.0
2014-06-11 15:00:00,128.65,128.72,128.6,128.64,5900.0,106.7768,106.8349,106.7353,106.7685,5900.0
2014-06-11 15:10:00,128.67,128.78,128.66,128.78,5800.0,106.7934,106.8847,106.7851,106.8847,5800.0
2014-06-11 15:20:00,128.8,128.92,128.79,128.89,9800.0,106.9013,107.0009,106.893,106.976,9800.0
2014-06-11 15:30:00,128.89,129.0,128.89,128.96,20100.0,106.976,107.0673,106.976,107.0341,20100.0
2014-06-11 15:40:00,128.96,129.0,128.89,128.95,17600.0,107.0341,107.0673,106.976,107.0258,17600.0
2014-06-11 15:50:00,128.95,128.98,128.81,128.91,57200.0,107.0258,107.0507,106.9096,106.9926,57200.0
2014-06-12 09:30:00,128.46,128.63,127.5,127.64,21100.0,106.6191,106.7602,105.8223,105.9385,21100.0
2014-06-12 09:40:00,127.64,128.07,127.55,127.8,11400.0,105.9385,106.2954,105.8638,106.0713,11400.0
2014-06-12 09:50:00,127.81,127.92,127.75,127.92,4100.0,106.0796,106.1709,106.0298,106.1709,4100.0
2014-06-12 10:00:00,127.92,128.12,127.92,128.02,6500.0,106.1709,106.3369,106.1709,106.2539,6500.0
2014-06-12 10:10:00,128.06,128.13,127.76,127.99,5700.0,106.2871,106.3452,106.0381,106.229,5700.0
2014-06-12 10:20:00,127.96,127.98,127.6,127.6,11400.0,106.2041,106.2207,105.9053,105.9053,11400.0
2014-06-12 10:30:00,127.58,127.67,127.41,127.48,9100.0,105.8887,105.9634,105.7476,105.8057,9100.0
2014-06-12 10:40:00,127.47,127.47,127.28,127.4,7700.0,105.7974,105.7974,105.6397,105.7393,7700.0
2014-06-12 10:50:00,127.37,127.69,127.37,127.69,3600.0,105.7144,105.98,105.7144,105.98,3600.0
2014-06-12 11:00:00,127.57,127.84,127.57,127.7,24300.0,105.8804,106.1045,105.8804,105.9883,24300.0
2014-06-12 11:10:00,127.71,127.88,127.67,127.81,3200.0,105.9966,106.1377,105.9634,106.0796,3200.0
2014-06-12 11:20:00,127.81,128.08,127.81,128.06,4000.0,106.0796,106.3037,106.0796,106.2871,4000.0
2014-06-12 11:30:00,128.08,128.08,127.94,128.05,8400.0,106.3037,106.3037,106.1875,106.2788,8400.0
2014-06-12 11:40:00,128.07,128.13,128.03,128.07,1700.0,106.2954,106.3452,106.2622,106.2954,1700.0
2014-06-12 11:50:00,127.99,128.18,127.99,128.18,1900.0,106.229,106.3867,106.229,106.3867,1900.0
2014-06-12 12:00:00,128.14,128.14,128.0,128.11,2200.0,106.3535,106.3535,106.2373,106.3286,2200.0
2014-06-12 12:10:00,128.16,128.19,128.11,128.18,4900.0,106.3701,106.395,106.3286,106.3867,4900.0
2014-06-12 12:20:00,128.2,128.2,128.13,128.2,2600.0,106.4033,106.4033,106.3452,106.4033,2600.0
2014-06-12 12:30:00,128.21,128.21,128.12,128.14,1400.0,106.4116,106.4116,106.3369,106.3535,1400.0
2014-06-12 12:40:00,128.14,128.14,127.86,127.88,6000.0,106.3535,106.3535,106.1211,106.1377,6000.0
2014-06-12 12:50:00,127.88,127.89,127.6,127.7,6100.0,106.1377,106.146,105.9053,105.9883,6100.0
2014-06-12 13:00:00,127.71,127.73,127.55,127.64,4800.0,105.9966,106.0132,105.8638,105.9385,4800.0
2014-06-12 13:10:00,127.61,127.66,127.44,127.44,4600.0,105.9136,105.9551,105.7725,105.7725,4600.0
2014-06-12 13:20:00,127.44,127.48,127.31,127.36,6900.0,105.7725,105.8057,105.6646,105.7061,6900.0
2014-06-12 13:30:00,127.34,127.34,127.19,127.25,7400.0,105.6895,105.6895,105.565,105.6148,7400.0
2014-06-12 13:40:00,127.29,127.35,127.2,127.22,4200.0,105.648,105.6978,105.5733,105.5899,4200.0
2014-06-12 13:50:00,127.18,127.19,126.89,126.98,7500.0,105.5567,105.565,105.316,105.3907,7500.0
2014-06-12 14:00:00,126.99,127.2,126.97,127.18,3300.0,105.399,105.5733,105.3824,105.5567,3300.0
2014-06-12 14:10:00,127.13,127.27,127.13,127.25,2400.0,105.5152,105.6314,105.5152,105.6148,2400.0
2014-06-12 14:20:00,127.23,127.25,127.05,127.17,7400.0,105.5982,105.6148,105.4488,105.5484,7400.0
2014-06-12 14:30:00,127.16,127.17,126.97,127.02,13900.0,105.5401,105.5484,105.3824,105.4239,13900.0
2014-06-12 14:40:00,127.03,127.19,127.03,127.16,7600.0,105.4322,105.565,105.4322,105.5401,7600.0
2014-06-12 14:50:00,127.19,127.19,127.03,127.06,11400.0,105.565,105.565,105.4322,105.4571,11400.0
2014-06-12 15:00:00,127.04,127.18,127.02,127.05,17100.0,105.4405,105.5567,105.4239,105.4488,17100.0
2014-06-12 15:10:00,127.02,127.02,126.85,126.91,29400.0,105.4239,105.4239,105.2828,105.3326,29400.0
2014-06-12 15:20:00,126.93,127.03,126.84,126.89,38000.0,105.3492,105.4322,105.2745,105.316,38000.0
2014-06-12 15:30:00,126.88,126.96,126.52,126.52,56300.0,105.3077,105.3741,105.0089,105.0089,56300.0
2014-06-12 15:40:00,126.51,126.87,126.51,126.73,49000.0,105.0006,105.2994,105.0006,105.1832,49000.0
2014-06-12 15:50:00,126.75,126.9,126.74,126.84,104200.0,105.1998,105.3243,105.1915,105.2745,104200.0
2014-06-13 09:30:00,127.08,127.68,127.07,127.39,18200.0,105.4737,105.9717,105.4654,105.731,18200.0
2014-06-13 09:40:00,127.24,127.35,127.02,127.19,13000.0,105.6065,105.6978,105.4239,105.565,13000.0
2014-06-13 09:50:00,127.16,127.31,126.96,127.01,12300.0,105.5401,105.6646,105.3741,105.4156,12300.0
2014-06-13 10:00:00,127.1,127.16,126.69,126.82,5700.0,105.4903,105.5401,105.15,105.2579,5700.0
2014-06-13 10:10:00,126.85,127.15,126.76,127.15,6500.0,105.2828,105.5318,105.2081,105.5318,6500.0
2014-06-13 10:20:00,127.06,127.37,127.05,127.21,4500.0,105.4571,105.7144,105.4488,105.5816,4500.0
2014-06-13 10:30:00,127.24,127.63,127.23,127.5,4200.0,105.6065,105.9302,105.5982,105.8223,4200.0
2014-06-13 10:40:00,127.51,127.55,127.24,127.24,9200.0,105.8306,105.8638,105.6065,105.6065,9200.0
2014-06-13 10:50:00,127.25,127.46,127.24,127.41,3500.0,105.6148,105.7891,105.6065,105.7476,3500.0
2014-06-13 11:00:00,127.43,127.64,127.41,127.56,6000.0,105.7642,105.9385,105.7476,105.8721,6000.0
2014-06-13 11:10:00,127.62,127.62,127.25,127.25,4800.0,105.9219,105.9219,105.6148,105.6148,4800.0
2014-06-13 11:20:00,127.27,127.28,127.11,127.16,12900.0,105.6314,105.6397,105.4986,105.5401,12900.0
2014-06-13 11:30:00,127.14,127.21,127.0,127.07,8800.0,105.5235,105.5816,105.4073,105.4654,8800.0
2014-06-13 11:40:00,127.08,127.12,126.98,127.0,5800.0,105.4737,105.5069,105.3907,105.4073,5800.0
2014-06-13 11:50:00,127.01,127.19,127.01,127.19,7500.0,105.4156,105.565,105.4156,105.565,7500.0
2014-06-13 12:00:00,127.18,127.42,127.18,127.41,7100.0,105.5567,105.7559,105.5567,105.7476,7100.0
2014-06-13 12:10:00,127.39,127.39,127.27,127.31,2500.0,105.731,105.731,105.6314,105.6646,2500.0
2014-06-13 12:20:00,127.32,127.43,127.32,127.36,3800.0,105.6729,105.7642,105.6729,105.7061,3800.0
2014-06-13 12:30:00,127.36,127.36,127.26,127.26,800.0,105.7061,105.7061,105.6231,105.6231,800.0
2014-06-13 12:40:00,127.13,127.18,127.08,127.12,3700.0,105.5152,105.5567,105.4737,105.5069,3700.0
2014-06-13 12:50:00,127.13,127.18,127.12,127.13,1900.0,105.5152,105.5567,105.5069,105.5152,1900.0
2014-06-13 13:00:00,127.13,127.3,127.13,127.21,2400.0,105.5152,105.6563,105.5152,105.5816,2400.0
2014-06-13 13:10:00,127.15,127.18,127.07,127.17,2900.0,105.5318,105.5567,105.4654,105.5484,2900.0
2014-06-13 13:20:00,127.16,127.2,127.14,127.2,2500.0,105.5401,105.5733,105.5235,105.5733,2500.0
2014-06-13 13:30:00,127.19,127.19,127.1,127.13,4900.0,105.565,105.565,105.4903,105.5152,4900.0
2014-06-13 13:40:00,127.13,127.15,127.09,127.12,2200.0,105.5152,105.5318,105.482,105.5069,2200.0
2014-06-13 13:50:00,127.12,127.29,127.09,127.25,11100.0,105.5069,105.648,105.482,105.6148,11100.0
2014-06-13 14:00:00,127.3,127.3,127.18,127.19,3700.0,105.6563,105.6563,105.5567,105.565,3700.0
2014-06-13 14:10:00,127.21,127.33,127.17,127.33,3800.0,105.5816,105.6812,105.5484,105.6812,3800.0
2014-06-13 14:20:00,127.29,127.29,127.19,127.26,10200.0,105.648,105.648,105.565,105.6231,10200.0
2014-06-13 14:30:00,127.23,127.26,127.09,127.14,4300.0,105.5982,105.6231,105.482,105.5235,4300.0
2014-06-13 14:40:00,127.12,127.12,127.05,127.12,3100.0,105.5069,105.5069,105.4488,105.5069,3100.0
2014-06-13 14:50:00,127.12,127.12,127.01,127.05,4000.0,105.5069,105.5069,105.4156,105.4488,4000.0
2014-06-13 15:00:00,127.05,127.28,127.05,127.28,4600.0,105.4488,105.6397,105.4488,105.6397,4600.0
2014-06-13 15:10:00,127.33,127.33,127.1,127.16,5500.0,105.6812,105.6812,105.4903,105.5401,5500.0
2014-06-13 15:20:00,127.12,127.12,126.86,126.87,7500.0,105.5069,105.5069,105.2911,105.2994,7500.0
2014-06-13 15:30:00,126.86,127.0,126.81,126.96,6100.0,105.2911,105.4073,105.2496,105.3741,6100.0
2014-06-13 15:40:00,126.98,126.98,126.74,126.96,13600.0,105.3907,105.3907,105.1915,105.3741,13600.0
2014-06-13 15:50:00,126.95,127.17,126.94,127.15,32700.0,105.3658,105.5484,105.3575,105.5318,32700.0
2014-06-16 09:30:00,126.55,127.11,126.52,127.11,11800.0,105.0338,105.4986,105.0089,105.4986,11800.0
2014-06-16 09:40:00,127.11,127.11,126.61,126.64,26700.0,105.4986,105.4986,105.0836,105.1085,26700.0
2014-06-16 09:50:00,126.64,126.7,126.53,126.6,8200.0,105.1085,105.1583,105.0172,105.0753,8200.0
2014-06-16 10:00:00,126.59,127.1,126.52,127.1,3400.0,105.067,105.4903,105.0089,105.4903,3400.0
2014-06-16 10:10:00,126.85,127.16,126.85,127.04,9000.0,105.2828,105.5401,105.2828,105.4405,9000.0
2014-06-16 10:20:00,127.07,127.15,127.01,127.13,4600.0,105.4654,105.5318,105.4156,105.5152,4600.0
2014-06-16 10:30:00,127.12,127.2,126.84,126.88,4300.0,105.5069,105.5733,105.2745,105.3077,4300.0
2014-06-16 10:40:00,126.93,127.09,126.9,126.98,6100.0,105.3492,105.482,105.3243,105.3907,6100.0
2014-06-16 10:50:00,126.98,127.01,126.83,126.89,9000.0,105.3907,105.4156,105.2662,105.316,9000.0
2014-06-16 11:00:00,126.93,126.93,126.45,126.46,10900.0,105.3492,105.3492,104.9508,104.9591,10900.0
2014-06-16 11:10:00,126.58,126.7,126.54,126.61,2400.0,105.0587,105.1583,105.0255,105.0836,2400.0
2014-06-16 11:20:00,126.65,126.74,126.59,126.65,14100.0,105.1168,105.1915,105.067,105.1168,14100.0
2014-06-16 11:30:00,126.66,126.68,126.31,126.35,5700.0,105.1251,105.1417,104.8346,104.8678,5700.0
2014-06-16 11:40:00,126.38,126.64,126.38,126.63,3900.0,104.8927,105.1085,104.8927,105.1002,3900.0
2014-06-16 11:50:00,126.6,126.61,126.47,126.61,2100.0,105.0753,105.0836,104.9674,105.0836,2100.0
2014-06-16 12:00:00,126.56,126.87,126.56,126.87,5800.0,105.0421,105.2994,105.0421,105.2994,5800.0
2014-06-16 12:10:00,126.88,127.06,126.85,127.04,33600.0,105.3077,105.4571,105.2828,105.4405,33600.0
2014-06-16 12:20:00,127.03,127.13,127.02,127.06,2500.0,105.4322,105.5152,105.4239,105.4571,2500.0
2014-06-16 12:30:00,127.02,127.02,126.85,126.88,2400.0,105.4239,105.4239,105.2828,105.3077,2400.0
2014-06-16 12:40:00,126.84,126.88,126.76,126.79,5700.0,105.2745,105.3077,105.2081,105.233,5700.0
2014-06-16 12:50:00,126.83,126.99,126.82,126.94,4500.0,105.2662,105.399,105.2579,105.3575,4500.0
2014-06-16 13:00:00,126.98,127.21,126.89,127.2,6600.0,105.3907,105.5816,105.316,105.5733,6600.0
2014-06-16 13:10:00,127.22,127.33,127.18,127.33,2200.0,105.5899,105.6812,105.5567,105.6812,2200.0
2014-06-16 13:20:00,127.31,127.42,127.31,127.37,2900.0,105.6646,105.7559,105.6646,105.7144,2900.0
2014-06-16 13:30:00,127.43,127.51,127.36,127.36,2900.0,105.7642,105.8306,105.7061,105.7061,2900.0
2014-06-16 13:40:00,127.36,127.36,127.25,127.26,3800.0,105.7061,105.7061,105.6148,105.6231,3800.0
2014-06-16 13:50:00,127.3,127.3,127.07,127.14,6700.0,105.6563,105.6563,105.4654,105.5235,6700.0
2014-06-16 14:00:00,127.16,127.26,127.16,127.19,2900.0,105.5401,105.6231,105.5401,105.565,2900.0
2014-06-16 14:10:00,127.18,127.23,127.11,127.11,4800.0,105.5567,105.5982,105.4986,105.4986,4800.0
2014-06-16 14:20:00,127.11,127.25,127.11,127.16,5300.0,105.4986,105.6148,105.4986,105.5401,5300.0
2014-06-16 14:30:00,127.16,127.18,127.05,127.15,4700.0,105.5401,105.5567,105.4488,105.5318,4700.0
2014-06-16 14:40:00,127.13,127.17,127.08,127.14,3300.0,105.5152,105.5484,105.4737,105.5235,3300.0
2014-06-16 14:50:00,127.11,127.12,126.98,126.98,4000.0,105.4986,105.5069,105.3907,105.3907,4000.0
2014-06-16 15:00:00,126.96,127.02,126.88,126.98,7100.0,105.3741,105.4239,105.3077,105.3907,7100.0
2014-06-16 15:10:00,127.02,127.06,126.86,126.97,7800.0,105.4239,105.4571,105.2911,105.3824,7800.0
2014-06-16 15:20:00,126.97,127.1,126.94,127.05,6300.0,105.3824,105.4903,105.3575,105.4488,6300.0
2014-06-16 15:30:00,127.06,127.15,127.01,127.15,8100.0,105.4571,105.5318,105.4156,105.5318,8100.0
2014-06-16 15:40:00,127.17,127.22,127.11,127.13,10300.0,105.5484,105.5899,105.4986,105.5152,10300.0
2014-06-16 15:50:00,127.13,127.23,127.12,127.18,26100.0,105.5152,105.5982,105.5069,105.5567,26100.0
2014-06-17 09:30:00,127.15,127.15,126.41,126.7,15700.0,105.5318,105.5318,104.9176,105.1583,15700.0
2014-06-17 09:40:00,126.55,127.35,126.55,127.26,12500.0,105.0338,105.6978,105.0338,105.6231,12500.0
2014-06-17 09:50:00,127.27,127.94,127.16,127.79,15700.0,105.6314,106.1875,105.5401,106.063,15700.0
2014-06-17 10:00:00,127.78,128.25,127.78,128.25,12000.0,106.0547,106.4448,106.0547,106.4448,12000.0
2014-06-17 10:10:00,128.24,128.25,127.93,128.08,18400.0,106.4365,106.4448,106.1792,106.3037,18400.0
2014-06-17 10:20:00,128.05,128.18,127.93,127.96,6200.0,106.2788,106.3867,106.1792,106.2041,6200.0
2014-06-17 10:30:00,128.04,128.04,127.46,127.52,10400.0,106.2705,106.2705,105.7891,105.8389,10400.0
2014-06-17 10:40:00,127.49,127.52,127.15,127.22,11400.0,105.814,105.8389,105.5318,105.5899,11400.0
2014-06-17 10:50:00,127.18,127.77,127.0,127.77,14800.0,105.5567,106.0464,105.4073,106.0464,14800.0
2014-06-17 11:00:00,127.77,128.01,127.77,127.85,16400.0,106.0464,106.2456,106.0464,106.1128,16400.0
2014-06-17 11:10:00,127.81,128.21,127.8,128.16,4700.0,106.0796,106.4116,106.0713,106.3701,4700.0
2014-06-17 11:20:00,128.09,128.16,128.03,128.06,2500.0,106.312,106.3701,106.2622,106.2871,2500.0
2014-06-17 11:30:00,128.05,128.18,128.04,128.12,3500.0,106.2788,106.3867,106.2705,106.3369,3500.0
2014-06-17 11:40:00,128.1,128.16,128.0,128.16,5100.0,106.3203,106.3701,106.2373,106.3701,5100.0
2014-06-17 11:50:00,128.18,128.32,128.18,128.28,3800.0,106.3867,106.5029,106.3867,106.4697,3800.0
2014-06-17 12:00:00,128.25,128.31,128.19,128.19,3200.0,106.4448,106.4946,106.395,106.395,3200.0
2014-06-17 12:10:00,128.15,128.34,128.15,128.32,11200.0,106.3618,106.5195,106.3618,106.5029,11200.0
2014-06-17 12:20:00,128.31,128.34,128.26,128.28,2500.0,106.4946,106.5195,106.4531,106.4697,2500.0
2014-06-17 12:30:00,128.24,128.41,128.24,128.29,5900.0,106.4365,106.5776,106.4365,106.478,5900.0
2014-06-17 12:40:00,128.35,128.46,128.35,128.46,3400.0,106.5278,106.6191,106.5278,106.6191,3400.0
2014-06-17 12:50:00,128.47,128.57,128.35,128.37,4500.0,106.6274,106.7104,106.5278,106.5444,4500.0
2014-06-17 13:00:00,128.38,128.44,128.2,128.21,7900.0,106.5527,106.6025,106.4033,106.4116,7900.0
2014-06-17 13:10:00,128.18,128.21,128.06,128.12,31700.0,106.3867,106.4116,106.2871,106.3369,31700.0
2014-06-17 13:20:00,128.17,128.18,127.82,127.88,18400.0,106.3784,106.3867,106.0879,106.1377,18400.0
2014-06-17 13:30:00,127.89,128.17,127.8,127.83,16700.0,106.146,106.3784,106.0713,106.0962,16700.0
2014-06-17 13:40:00,127.84,127.84,127.69,127.76,12300.0,106.1045,106.1045,105.98,106.0381,12300.0
2014-06-17 13:50:00,127.72,127.78,127.36,127.42,40500.0,106.0049,106.0547,105.7061,105.7559,40500.0
2014-06-17 14:00:00,127.42,127.42,127.12,127.28,35600.0,105.7559,105.7559,105.5069,105.6397,35600.0
2014-06-17 14:10:00,127.28,127.33,127.18,127.26,22600.0,105.6397,105.6812,105.5567,105.6231,22600.0
2014-06-17 14:20:00,127.25,127.34,127.23,127.3,19000.0,105.6148,105.6895,105.5982,105.6563,19000.0
2014-06-17 14:30:00,127.32,127.34,127.24,127.29,10600.0,105.6729,105.6895,105.6065,105.648,10600.0
2014-06-17 14:40:00,127.32,127.4,127.24,127.33,8000.0,105.6729,105.7393,105.6065,105.6812,8000.0
2014-06-17 14:50:00,127.32,127.49,127.32,127.49,11300.0,105.6729,105.814,105.6729,105.814,11300.0
2014-06-17 15:00:00,127.49,127.5,127.14,127.17,11300.0,105.814,105.8223,105.5235,105.5484,11300.0
2014-06-17 15:10:00,127.18,127.25,127.09,127.21,13500.0,105.5567,105.6148,105.482,105.5816,13500.0
2014-06-17 15:20:00,127.2,127.28,127.15,127.26,18200.0,105.5733,105.6397,105.5318,105.6231,18200.0
2014-06-17 15:30:00,127.28,127.32,127.22,127.31,18900.0,105.6397,105.6729,105.5899,105.6646,18900.0
2014-06-17 15:40:00,127.32,127.5,127.28,127.29,26000.0,105.6729,105.8223,105.6397,105.648,26000.0
2014-06-17 15:50:00,127.28,127.29,127.13,127.24,55700.0,105.6397,105.648,105.5152,105.6065,55700.0
2014-06-18 09:30:00,127.03,127.48,126.13,126.37,14000.0,105.4322,105.8057,104.6852,104.8844,14000.0
2014-06-18 09:40:00,126.62,127.04,126.53,126.96,15100.0,105.0919,105.4405,105.0172,105.3741,15100.0
2014-06-18 09:50:00,127.06,127.56,126.99,127.49,6700.0,105.4571,105.8721,105.399,105.814,6700.0
2014-06-18 10:00:00,127.58,127.64,127.06,127.16,13300.0,105.8887,105.9385,105.4571,105.5401,13300.0
2014-06-18 10:10:00,127.13,127.23,127.05,127.1,5200.0,105.5152,105.5982,105.4488,105.4903,5200.0
2014-06-18 10:20:00,127.09,127.13,126.97,126.98,1400.0,105.482,105.5152,105.3824,105.3907,1400.0
2014-06-18 10:30:00,126.92,126.97,126.84,126.91,2500.0,105.3409,105.3824,105.2745,105.3326,2500.0
2014-06-18 10:40:00,126.92,126.93,126.81,126.87,6400.0,105.3409,105.3492,105.2496,105.2994,6400.0
2014-06-18 10:50:00,126.89,126.91,126.52,126.56,8300.0,105.316,105.3326,105.0089,105.0421,8300.0
2014-06-18 11:00:00,126.54,126.78,126.44,126.71,6300.0,105.0255,105.2247,104.9425,105.1666,6300.0
2014-06-18 11:10:00,126.77,126.77,126.64,126.67,2600.0,105.2164,105.2164,105.1085,105.1334,2600.0
2014-06-18 11:20:00,126.66,126.66,126.49,126.52,1900.0,105.1251,105.1251,104.984,105.0089,1900.0
2014-06-18 11:30:00,126.51,126.62,126.47,126.62,5100.0,105.0006,105.0919,104.9674,105.0919,5100.0
2014-06-18 11:40:00,126.62,126.82,126.62,126.77,8300.0,105.0919,105.2579,105.0919,105.2164,8300.0
2014-06-18 11:50:00,126.76,126.79,126.62,126.78,9500.0,105.2081,105.233,105.0919,105.2247,9500.0
2014-06-18 12:00:00,126.79,126.87,126.73,126.85,4600.0,105.233,105.2994,105.1832,105.2828,4600.0
2014-06-18 12:10:00,126.88,126.93,126.8,126.93,7400.0,105.3077,105.3492,105.2413,105.3492,7400.0
2014-06-18 12:20:00,126.93,126.97,126.89,126.94,6100.0,105.3492,105.3824,105.316,105.3575,6100.0
2014-06-18 12:30:00,126.96,127.12,126.96,127.12,6300.0,105.3741,105.5069,105.3741,105.5069,6300.0
2014-06-18 12:40:00,127.14,127.29,127.11,127.22,31000.0,105.5235,105.648,105.4986,105.5899,31000.0
2014-06-18 12:50:00,127.19,127.25,127.06,127.19,13300.0,105.565,105.6148,105.4571,105.565,13300.0
2014-06-18 13:00:00,127.15,127.32,127.12,127.13,10500.0,105.5318,105.6729,105.5069,105.5152,10500.0
2014-06-18 13:10:00,127.15,127.17,127.1,127.13,4000.0,105.5318,105.5484,105.4903,105.5152,4000.0
2014-06-18 13:20:00,127.11,127.15,127.07,127.07,5500.0,105.4986,105.5318,105.4654,105.4654,5500.0
2014-06-18 13:30:00,127.06,127.06,126.88,126.96,7500.0,105.4571,105.4571,105.3077,105.3741,7500.0
2014-06-18 13:40:00,127.01,127.04,126.91,126.94,7500.0,105.4156,105.4405,105.3326,105.3575,7500.0
2014-06-18 13:50:00,126.93,127.05,126.87,126.93,4600.0,105.3492,105.4488,105.2994,105.3492,4600.0
2014-06-18 14:00:00,126.9,127.18,126.54,127.07,37200.0,105.3243,105.5567,105.0255,105.4654,37200.0
2014-06-18 14:10:00,127.09,127.35,127.05,127.16,7600.0,105.482,105.6978,105.4488,105.5401,7600.0
2014-06-18 14:20:00,127.12,127.25,127.12,127.23,5500.0,105.5069,105.6148,105.5069,105.5982,5500.0
2014-06-18 14:30:00,127.24,127.33,127.03,127.12,20700.0,105.6065,105.6812,105.4322,105.5069,20700.0
2014-06-18 14:40:00,127.08,127.13,126.95,127.03,18400.0,105.4737,105.5152,105.3658,105.4322,18400.0
2014-06-18 14:50:00,127.05,127.28,127.03,127.2,18000.0,105.4488,105.6397,105.4322,105.5733,18000.0
2014-06-18 15:00:00,127.2,127.52,127.16,127.43,16500.0,105.5733,105.8389,105.5401,105.7642,16500.0
2014-06-18 15:10:00,127.43,127.49,127.23,127.43,17100.0,105.7642,105.814,105.5982,105.7642,17100.0
2014-06-18 15:20:00,127.46,127.51,127.28,127.51,11300.0,105.7891,105.8306,105.6397,105.8306,11300.0
2014-06-18 15:30:00,127.53,127.89,127.49,127.85,16900.0,105.8472,106.146,105.814,106.1128,16900.0
2014-06-18 15:40:00,127.89,128.08,127.84,128.03,18100.0,106.146,106.3037,106.1045,106.2622,18100.0
2014-06-18 15:50:00,128.03,128.05,127.94,127.99,34300.0,106.2622,106.2788,106.1875,106.229,34300.0
2014-06-19 09:30:00,127.99,128.01,126.51,126.56,73900.0,106.229,106.2456,105.0006,105.0421,73900.0
2014-06-19 09:40:00,126.56,126.76,125.64,125.83,54400.0,105.0421,105.2081,104.2786,104.4362,54400.0
2014-06-19 09:50:00,125.73,125.83,125.26,125.83,62800.0,104.3533,104.4362,103.9632,104.4362,62800.0
2014-06-19 10:00:00,125.81,126.23,125.68,126.23,36700.0,104.4197,104.7682,104.3118,104.7682,36700.0
2014-06-19 10:10:00,126.16,126.31,126.0,126.24,39500.0,104.7101,104.8346,104.5773,104.7765,39500.0
2014-06-19 10:20:00,126.23,126.34,125.88,125.88,27200.0,104.7682,104.8595,104.4777,104.4777,27200.0
2014-06-19 10:30:00,125.92,126.07,125.75,126.0,9400.0,104.5109,104.6354,104.3699,104.5773,9400.0
2014-06-19 10:40:00,126.11,126.47,126.09,126.41,11000.0,104.6686,104.9674,104.652,104.9176,11000.0
2014-06-19 10:50:00,126.28,126.28,125.94,126.01,11100.0,104.8097,104.8097,104.5275,104.5856,11100.0
2014-06-19 11:00:00,125.99,126.11,125.94,125.95,14500.0,104.569,104.6686,104.5275,104.5358,14500.0
2014-06-19 11:10:00,125.97,126.02,125.82,125.92,9300.0,104.5524,104.5939,104.428,104.5109,9300.0
2014-06-19 11:20:00,125.92,126.26,125.92,126.23,12800.0,104.5109,104.7931,104.5109,104.7682,12800.0
2014-06-19 11:30:00,126.19,126.34,126.08,126.21,22800.0,104.735,104.8595,104.6437,104.7516,22800.0
2014-06-19 11:40:00,126.23,126.6,126.23,126.52,19600.0,104.7682,105.0753,104.7682,105.0089,19600.0
2014-06-19 11:50:00,126.49,126.51,126.21,126.25,17000.0,104.984,105.0006,104.7516,104.7848,17000.0
2014-06-19 12:00:00,126.24,126.31,126.08,126.09,18300.0,104.7765,104.8346,104.6437,104.652,18300.0
2014-06-19 12:10:00,126.03,126.24,125.99,126.07,9700.0,104.6022,104.7765,104.569,104.6354,9700.0
2014-06-19 12:20:00,126.08,126.16,126.04,126.15,9000.0,104.6437,104.7101,104.6105,104.7018,9000.0
2014-06-19 12:30:00,126.15,126.33,126.08,126.33,27200.0,104.7018,104.8512,104.6437,104.8512,27200.0
2014-06-19 12:40:00,126.32,126.38,126.1,126.33,43800.0,104.8429,104.8927,104.6603,104.8512,43800.0
2014-06-19 12:50:00,126.3,126.4,126.2,126.25,11700.0,104.8263,104.9093,104.7433,104.7848,11700.0
2014-06-19 13:00:00,126.28,126.49,126.25,126.38,14200.0,104.8097,104.984,104.7848,104.8927,14200.0
2014-06-19 13:10:00,126.38,126.38,126.14,126.25,17400.0,104.8927,104.8927,104.6935,104.7848,17400.0
2014-06-19 13:20:00,126.25,126.39,126.18,126.32,17000.0,104.7848,104.901,104.7267,104.8429,17000.0
2014-06-19 13:30:00,126.36,126.39,126.18,126.31,17900.0,104.8761,104.901,104.7267,104.8346,17900.0
2014-06-19 13:40:00,126.32,126.77,126.32,126.76,19000.0,104.8429,105.2164,104.8429,105.2081,19000.0
2014-06-19 13:50:00,126.75,126.9,126.59,126.76,24600.0,105.1998,105.3243,105.067,105.2081,24600.0
2014-06-19 14:00:00,126.76,126.91,126.66,126.68,27900.0,105.2081,105.3326,105.1251,105.1417,27900.0
2014-06-19 14:10:00,126.64,126.87,126.59,126.84,14200.0,105.1085,105.2994,105.067,105.2745,14200.0
2014-06-19 14:20:00,126.8,126.84,126.72,126.75,16900.0,105.2413,105.2745,105.1749,105.1998,16900.0
2014-06-19 14:30:00,126.73,126.84,126.52,126.84,18100.0,105.1832,105.2745,105.0089,105.2745,18100.0
2014-06-19 14:40:00,126.77,126.9,126.75,126.87,12500.0,105.2164,105.3243,105.1998,105.2994,12500.0
2014-06-19 14:50:00,126.85,126.88,126.78,126.84,13400.0,105.2828,105.3077,105.2247,105.2745,13400.0
2014-06-19 15:00:00,126.84,127.07,126.81,126.97,24800.0,105.2745,105.4654,105.2496,105.3824,24800.0
2014-06-19 15:10:00,126.97,127.09,126.95,127.06,30900.0,105.3824,105.482,105.3658,105.4571,30900.0
2014-06-19 15:20:00,127.03,127.39,127.02,127.39,23600.0,105.4322,105.731,105.4239,105.731,23600.0
2014-06-19 15:30:00,127.39,127.46,127.3,127.38,54200.0,105.731,105.7891,105.6563,105.7227,54200.0
2014-06-19 15:40:00,127.39,127.61,127.37,127.38,67600.0,105.731,105.9136,105.7144,105.7227,67600.0
2014-06-19 15:50:00,127.39,127.54,127.33,127.5,144500.0,105.731,105.8555,105.6812,105.8223,144500.0
2014-06-20 09:30:00,127.4,127.88,127.33,127.36,157800.0,105.7393,106.1377,105.6812,105.7061,157800.0
2014-06-20 09:40:00,127.31,127.63,127.28,127.52,27200.0,105.6646,105.9302,105.6397,105.8389,27200.0
2014-06-20 09:50:00,127.43,127.63,127.37,127.54,11700.0,105.7642,105.9302,105.7144,105.8555,11700.0
2014-06-20 10:00:00,127.54,127.59,127.4,127.49,18000.0,105.8555,105.897,105.7393,105.814,18000.0
2014-06-20 10:10:00,127.59,127.76,127.53,127.7,14100.0,105.897,106.0381,105.8472,105.9883,14100.0
2014-06-20 10:20:00,127.65,127.78,127.51,127.78,9200.0,105.9468,106.0547,105.8306,106.0547,9200.0
2014-06-20 10:30:00,127.81,127.91,127.77,127.91,6800.0,106.0796,106.1626,106.0464,106.1626,6800.0
2014-06-20 10:40:00,127.92,127.99,127.84,127.88,8600.0,106.1709,106.229,106.1045,106.1377,8600.0
2014-06-20 10:50:00,127.93,128.07,127.84,128.06,9200.0,106.1792,106.2954,106.1045,106.2871,9200.0
2014-06-20 11:00:00,128.06,128.26,128.06,128.26,8000.0,106.2871,106.4531,106.2871,106.4531,8000.0
2014-06-20 11:10:00,128.25,128.28,128.12,128.14,5900.0,106.4448,106.4697,106.3369,106.3535,5900.0
2014-06-20 11:20:00,128.15,128.2,128.11,128.14,5600.0,106.3618,106.4033,106.3286,106.3535,5600.0
2014-06-20 11:30:00,128.01,128.15,127.99,128.13,6800.0,106.2456,106.3618,106.229,106.3452,6800.0
2014-06-20 11:40:00,128.14,128.15,128.09,128.14,2600.0,106.3535,106.3618,106.312,106.3535,2600.0
2014-06-20 11:50:00,128.11,128.12,127.88,127.9,4700.0,106.3286,106.3369,106.1377,106.1543,4700.0
2014-06-20 12:00:00,127.9,128.11,127.88,127.96,6700.0,106.1543,106.3286,106.1377,106.2041,6700.0
2014-06-20 12:10:00,127.92,127.99,127.82,127.85,4700.0,106.1709,106.229,106.0879,106.1128,4700.0
2014-06-20 12:20:00,127.87,127.92,127.68,127.84,15300.0,106.1294,106.1709,105.9717,106.1045,15300.0
2014-06-20 12:30:00,127.84,127.91,127.75,127.75,2400.0,106.1045,106.1626,106.0298,106.0298,2400.0
2014-06-20 12:40:00,127.74,127.84,127.7,127.75,2700.0,106.0215,106.1045,105.9883,106.0298,2700.0
2014-06-20 12:50:00,127.75,127.76,127.69,127.76,2600.0,106.0298,106.0381,105.98,106.0381,2600.0
2014-06-20 13:00:00,127.75,127.76,127.61,127.63,2300.0,106.0298,106.0381,105.9136,105.9302,2300.0
2014-06-20 13:10:00,127.6,127.67,127.54,127.54,7800.0,105.9053,105.9634,105.8555,105.8555,7800.0
2014-06-20 13:20:00,127.53,127.56,127.45,127.53,3100.0,105.8472,105.8721,105.7808,105.8472,3100.0
2014-06-20 13:30:00,127.49,127.57,127.49,127.55,4800.0,105.814,105.8804,105.814,105.8638,4800.0
2014-06-20 13:40:00,127.51,127.57,127.44,127.52,3700.0,105.8306,105.8804,105.7725,105.8389,3700.0
2014-06-20 13:50:00,127.55,127.64,127.55,127.59,4100.0,105.8638,105.9385,105.8638,105.897,4100.0
2014-06-20 14:00:00,127.64,127.64,127.52,127.52,6900.0,105.9385,105.9385,105.8389,105.8389,6900.0
2014-06-20 14:10:00,127.57,127.67,127.52,127.62,9600.0,105.8804,105.9634,105.8389,105.9219,9600.0
2014-06-20 14:20:00,127.61,127.71,127.59,127.59,6700.0,105.9136,105.9966,105.897,105.897,6700.0
2014-06-20 14:30:00,127.61,127.69,127.58,127.67,8600.0,105.9136,105.98,105.8887,105.9634,8600.0
2014-06-20 14:40:00,127.67,127.67,127.55,127.59,7300.0,105.9634,105.9634,105.8638,105.897,7300.0
2014-06-20 14:50:00,127.59,127.7,127.59,127.68,4800.0,105.897,105.9883,105.897,105.9717,4800.0
2014-06-20 15:00:00,127.68,127.73,127.67,127.72,8700.0,105.9717,106.0132,105.9634,106.0049,8700.0
2014-06-20 15:10:00,127.72,127.76,127.67,127.74,11900.0,106.0049,106.0381,105.9634,106.0215,11900.0
2014-06-20 15:20:00,127.71,127.79,127.69,127.78,13700.0,105.9966,106.063,105.98,106.0547,13700.0
2014-06-20 15:30:00,127.77,127.92,127.77,127.91,17300.0,106.0464,106.1709,106.0464,106.1626,17300.0
2014-06-20 15:40:00,127.92,127.99,127.85,127.86,23300.0,106.1709,106.229,106.1128,106.1211,23300.0
2014-06-20 15:50:00,127.86,127.95,127.65,127.73,133000.0,106.1211,106.1958,105.9468,106.0132,133000.0
2014-06-23 09:30:00,127.78,127.95,126.99,127.01,32200.0,106.0547,106.1958,105.399,105.4156,32200.0
2014-06-23 09:40:00,127.02,127.09,126.77,126.97,21000.0,105.4239,105.482,105.2164,105.3824,21000.0
2014-06-23 09:50:00,126.88,127.27,126.88,127.27,15700.0,105.3077,105.6314,105.3077,105.6314,15700.0
2014-06-23 10:00:00,127.27,127.48,127.09,127.22,24900.0,105.6314,105.8057,105.482,105.5899,24900.0
2014-06-23 10:10:00,127.19,127.21,126.88,126.96,18500.0,105.565,105.5816,105.3077,105.3741,18500.0
2014-06-23 10:20:00,126.97,127.0,126.71,126.76,21800.0,105.3824,105.4073,105.1666,105.2081,21800.0
2014-06-23 10:30:00,126.75,126.82,126.58,126.64,36500.0,105.1998,105.2579,105.0587,105.1085,36500.0
2014-06-23 10:40:00,126.66,126.81,126.58,126.7,14200.0,105.1251,105.2496,105.0587,105.1583,14200.0
2014-06-23 10:50:00,126.69,126.91,126.69,126.89,9900.0,105.15,105.3326,105.15,105.316,9900.0
2014-06-23 11:00:00,126.85,127.05,126.73,126.75,9500.0,105.2828,105.4488,105.1832,105.1998,9500.0
2014-06-23 11:10:00,126.76,126.86,126.75,126.86,4900.0,105.2081,105.2911,105.1998,105.2911,4900.0
2014-06-23 11:20:00,126.85,126.95,126.68,126.68,8300.0,105.2828,105.3658,105.1417,105.1417,8300.0
2014-06-23 11:30:00,126.71,126.72,126.56,126.62,4700.0,105.1666,105.1749,105.0421,105.0919,4700.0
2014-06-23 11:40:00,126.64,126.83,126.64,126.82,8400.0,105.1085,105.2662,105.1085,105.2579,8400.0
2014-06-23 11:50:00,126.91,126.95,126.68,126.7,22900.0,105.3326,105.3658,105.1417,105.1583,22900.0
2014-06-23 12:00:00,126.7,126.85,126.68,126.79,2800.0,105.1583,105.2828,105.1417,105.233,2800.0
2014-06-23 12:10:00,126.81,126.9,126.79,126.89,5800.0,105.2496,105.3243,105.233,105.316,5800.0
2014-06-23 12:20:00,126.89,126.89,126.72,126.84,7600.0,105.316,105.316,105.1749,105.2745,7600.0
2014-06-23 12:30:00,126.83,126.87,126.67,126.67,9400.0,105.2662,105.2994,105.1334,105.1334,9400.0
2014-06-23 12:40:00,126.7,126.75,126.69,126.74,30900.0,105.1583,105.1998,105.15,105.1915,30900.0
2014-06-23 12:50:00,126.73,126.87,126.71,126.83,9300.0,105.1832,105.2994,105.1666,105.2662,9300.0
2014-06-23 13:00:00,126.8,126.81,126.76,126.77,8100.0,105.2413,105.2496,105.2081,105.2164,8100.0
2014-06-23 13:10:00,126.76,126.79,126.69,126.69,21100.0,105.2081,105.233,105.15,105.15,21100.0
2014-06-23 13:20:00,126.67,126.76,126.67,126.73,13600.0,105.1334,105.2081,105.1334,105.1832,13600.0
2014-06-23 13:30:00,126.75,126.86,126.72,126.83,11800.0,105.1998,105.2911,105.1749,105.2662,11800.0
2014-06-23 13:40:00,126.83,126.84,126.76,126.78,26500.0,105.2662,105.2745,105.2081,105.2247,26500.0
2014-06-23 13:50:00,126.76,126.87,126.76,126.85,10200.0,105.2081,105.2994,105.2081,105.2828,10200.0
2014-06-23 14:00:00,126.85,126.87,126.79,126.8,27600.0,105.2828,105.2994,105.233,105.2413,27600.0
2014-06-23 14:10:00,126.81,126.9,126.78,126.8,32800.0,105.2496,105.3243,105.2247,105.2413,32800.0
2014-06-23 14:20:00,126.79,126.84,126.78,126.81,12000.0,105.233,105.2745,105.2247,105.2496,12000.0
2014-06-23 14:30:00,126.82,126.85,126.7,126.73,10100.0,105.2579,105.2828,105.1583,105.1832,10100.0
2014-06-23 14:40:00,126.72,126.86,126.72,126.84,5800.0,105.1749,105.2911,105.1749,105.2745,5800.0
2014-06-23 14:50:00,126.84,126.94,126.79,126.93,11700.0,105.2745,105.3575,105.233,105.3492,11700.0
2014-06-23 15:00:00,126.94,126.95,126.78,126.78,20700.0,105.3575,105.3658,105.2247,105.2247,20700.0
2014-06-23 15:10:00,126.78,126.81,126.76,126.78,10200.0,105.2247,105.2496,105.2081,105.2247,10200.0
2014-06-23 15:20:00,126.78,126.81,126.77,126.8,16000.0,105.2247,105.2496,105.2164,105.2413,16000.0
2014-06-23 15:30:00,126.8,126.83,126.77,126.8,21300.0,105.2413,105.2662,105.2164,105.2413,21300.0
2014-06-23 15:40:00,126.79,127.01,126.77,127.01,20400.0,105.233,105.4156,105.2164,105.4156,20400.0
2014-06-23 15:50:00,127.01,127.06,126.97,127.0,37700.0,105.4156,105.4571,105.3824,105.4073,37700.0
2014-06-24 09:30:00,126.26,126.96,126.1,126.91,26000.0,104.7931,105.3741,104.6603,105.3326,26000.0
2014-06-24 09:40:00,126.91,126.98,126.72,126.91,29200.0,105.3326,105.3907,105.1749,105.3326,29200.0
2014-06-24 09:50:00,126.91,127.0,126.81,126.9,25500.0,105.3326,105.4073,105.2496,105.3243,25500.0
2014-06-24 10:00:00,126.91,127.27,126.84,127.18,14700.0,105.3326,105.6314,105.2745,105.5567,14700.0
2014-06-24 10:10:00,127.27,127.36,127.12,127.14,6800.0,105.6314,105.7061,105.5069,105.5235,6800.0
2014-06-24 10:20:00,127.13,127.34,127.12,127.28,12900.0,105.5152,105.6895,105.5069,105.6397,12900.0
2014-06-24 10:30:00,127.31,127.43,127.22,127.43,18000.0,105.6646,105.7642,105.5899,105.7642,18000.0
2014-06-24 10:40:00,127.45,127.54,127.39,127.41,9900.0,105.7808,105.8555,105.731,105.7476,9900.0
2014-06-24 10:50:00,127.4,127.58,127.4,127.58,14300.0,105.7393,105.8887,105.7393,105.8887,14300.0
2014-06-24 11:00:00,127.61,127.84,127.61,127.68,16500.0,105.9136,106.1045,105.9136,105.9717,16500.0
2014-06-24 11:10:00,127.68,127.76,127.59,127.61,17600.0,105.9717,106.0381,105.897,105.9136,17600.0
2014-06-24 11:20:00,127.6,127.69,127.57,127.57,7800.0,105.9053,105.98,105.8804,105.8804,7800.0
2014-06-24 11:30:00,127.56,127.59,127.49,127.52,5000.0,105.8721,105.897,105.814,105.8389,5000.0
2014-06-24 11:40:00,127.55,127.65,127.55,127.57,8000.0,105.8638,105.9468,105.8638,105.8804,8000.0
2014-06-24 11:50:00,127.59,127.69,127.57,127.69,2900.0,105.897,105.98,105.8804,105.98,2900.0
2014-06-24 12:00:00,127.65,127.69,127.59,127.59,5400.0,105.9468,105.98,105.897,105.897,5400.0
2014-06-24 12:10:00,127.57,127.59,127.53,127.59,3400.0,105.8804,105.897,105.8472,105.897,3400.0
2014-06-24 12:20:00,127.6,127.62,127.48,127.53,4000.0,105.9053,105.9219,105.8057,105.8472,4000.0
2014-06-24 12:30:00,127.52,127.54,127.37,127.37,3200.0,105.8389,105.8555,105.7144,105.7144,3200.0
2014-06-24 12:40:00,127.4,127.4,127.31,127.37,4200.0,105.7393,105.7393,105.6646,105.7144,4200.0
2014-06-24 12:50:00,127.39,127.39,127.23,127.24,4000.0,105.731,105.731,105.5982,105.6065,4000.0
2014-06-24 13:00:00,127.22,127.22,126.89,126.9,6900.0,105.5899,105.5899,105.316,105.3243,6900.0
2014-06-24 13:10:00,126.89,126.93,126.6,126.61,11000.0,105.316,105.3492,105.0753,105.0836,11000.0
2014-06-24 13:20:00,126.6,126.68,126.52,126.68,13200.0,105.0753,105.1417,105.0089,105.1417,13200.0
2014-06-24 13:30:00,126.68,126.84,126.65,126.82,9700.0,105.1417,105.2745,105.1168,105.2579,9700.0
2014-06-24 13:40:00,126.86,126.86,126.68,126.68,11000.0,105.2911,105.2911,105.1417,105.1417,11000.0
2014-06-24 13:50:00,126.7,126.79,126.35,126.35,9700.0,105.1583,105.233,104.8678,104.8678,9700.0
2014-06-24 14:00:00,126.35,126.54,126.3,126.4,12000.0,104.8678,105.0255,104.8263,104.9093,12000.0
2014-06-24 14:10:00,126.45,126.58,126.38,126.38,14400.0,104.9508,105.0587,104.8927,104.8927,14400.0
2014-06-24 14:20:00,126.39,126.46,126.15,126.25,11600.0,104.901,104.9591,104.7018,104.7848,11600.0
2014-06-24 14:30:00,126.22,126.31,126.15,126.28,10800.0,104.7599,104.8346,104.7018,104.8097,10800.0
2014-06-24 14:40:00,126.3,126.4,126.19,126.32,21900.0,104.8263,104.9093,104.735,104.8429,21900.0
2014-06-24 14:50:00,126.32,126.36,126.19,126.25,10900.0,104.8429,104.8761,104.735,104.7848,10900.0
2014-06-24 15:00:00,126.22,126.25,125.96,125.98,20600.0,104.7599,104.7848,104.5441,104.5607,20600.0
2014-06-24 15:10:00,125.97,126.01,125.73,125.81,31500.0,104.5524,104.5856,104.3533,104.4197,31500.0
2014-06-24 15:20:00,125.84,125.92,125.64,125.73,32500.0,104.4445,104.5109,104.2786,104.3533,32500.0
2014-06-24 15:30:00,125.74,125.87,125.44,125.47,32100.0,104.3616,104.4694,104.1126,104.1375,32100.0
2014-06-24 15:40:00,125.49,125.82,125.49,125.76,36400.0,104.1541,104.428,104.1541,104.3782,36400.0
2014-06-24 15:50:00,125.79,125.89,125.67,125.71,68100.0,104.4031,104.486,104.3035,104.3367,68100.0
2014-06-25 09:30:00,125.14,125.35,124.87,124.93,30400.0,103.8636,104.0379,103.6395,103.6893,30400.0
2014-06-25 09:40:00,124.94,125.55,124.94,125.31,19300.0,103.6976,104.2039,103.6976,104.0047,19300.0
2014-06-25 09:50:00,125.34,125.42,124.93,124.94,38500.0,104.0296,104.096,103.6893,103.6976,38500.0
2014-06-25 10:00:00,124.99,125.11,124.84,125.1,18600.0,103.7391,103.8387,103.6146,103.8304,18600.0
2014-06-25 10:10:00,125.1,125.38,125.04,125.25,19600.0,103.8304,104.0628,103.7806,103.9549,19600.0
2014-06-25 10:20:00,125.28,125.44,125.19,125.39,16000.0,103.9798,104.1126,103.9051,104.0711,16000.0
2014-06-25 10:30:00,125.36,125.51,125.2,125.46,14400.0,104.0462,104.1707,103.9134,104.1292,14400.0
2014-06-25 10:40:00,125.45,125.82,125.4,125.75,10000.0,104.1209,104.428,104.0794,104.3699,10000.0
2014-06-25 10:50:00,125.78,126.28,125.78,126.27,7900.0,104.3948,104.8097,104.3948,104.8014,7900.0
2014-06-25 11:00:00,126.31,126.31,125.97,125.98,6600.0,104.8346,104.8346,104.5524,104.5607,6600.0
2014-06-25 11:10:00,125.99,125.99,125.43,125.43,8200.0,104.569,104.569,104.1043,104.1043,8200.0
2014-06-25 11:20:00,125.39,125.81,125.39,125.56,15800.0,104.0711,104.4197,104.0711,104.2122,15800.0
2014-06-25 11:30:00,125.59,125.63,125.28,125.35,4800.0,104.2371,104.2703,103.9798,104.0379,4800.0
2014-06-25 11:40:00,125.32,125.52,125.31,125.35,9600.0,104.013,104.179,104.0047,104.0379,9600.0
2014-06-25 11:50:00,125.33,125.52,125.33,125.48,7600.0,104.0213,104.179,104.0213,104.1458,7600.0
2014-06-25 12:00:00,125.49,125.55,125.35,125.41,9700.0,104.1541,104.2039,104.0379,104.0877,9700.0
2014-06-25 12:10:00,125.4,125.51,125.35,125.39,3600.0,104.0794,104.1707,104.0379,104.0711,3600.0
2014-06-25 12:20:00,125.41,125.44,125.33,125.42,9100.0,104.0877,104.1126,104.0213,104.096,9100.0
2014-06-25 12:30:00,125.42,125.49,125.35,125.44,6200.0,104.096,104.1541,104.0379,104.1126,6200.0
2014-06-25 12:40:00,125.39,125.47,125.34,125.36,7700.0,104.0711,104.1375,104.0296,104.0462,7700.0
2014-06-25 12:50:00,125.36,125.43,125.35,125.38,9100.0,104.0462,104.1043,104.0379,104.0628,9100.0
2014-06-25 13:00:00,125.37,125.68,125.37,125.61,6700.0,104.0545,104.3118,104.0545,104.2537,6700.0
2014-06-25 13:10:00,125.58,125.63,125.43,125.48,16300.0,104.2288,104.2703,104.1043,104.1458,16300.0
2014-06-25 13:20:00,125.48,125.61,125.46,125.52,6100.0,104.1458,104.2537,104.1292,104.179,6100.0
2014-06-25 13:30:00,125.53,125.59,125.44,125.51,6400.0,104.1873,104.2371,104.1126,104.1707,6400.0
2014-06-25 13:40:00,125.5,125.6,125.47,125.58,3900.0,104.1624,104.2454,104.1375,104.2288,3900.0
2014-06-25 13:50:00,125.6,125.72,125.53,125.69,11000.0,104.2454,104.345,104.1873,104.3201,11000.0
2014-06-25 14:00:00,125.65,125.69,125.53,125.53,10700.0,104.2869,104.3201,104.1873,104.1873,10700.0
2014-06-25 14:10:00,125.55,125.63,125.5,125.62,4800.0,104.2039,104.2703,104.1624,104.262,4800.0
2014-06-25 14:20:00,125.63,125.74,125.63,125.67,8600.0,104.2703,104.3616,104.2703,104.3035,8600.0
2014-06-25 14:30:00,125.7,125.83,125.67,125.83,10400.0,104.3284,104.4362,104.3035,104.4362,10400.0
2014-06-25 14:40:00,125.82,125.86,125.68,125.81,23200.0,104.428,104.4611,104.3118,104.4197,23200.0
2014-06-25 14:50:00,125.82,125.91,125.8,125.8,16800.0,104.428,104.5026,104.4114,104.4114,16800.0
2014-06-25 15:00:00,125.8,125.88,125.74,125.87,19300.0,104.4114,104.4777,104.3616,104.4694,19300.0
2014-06-25 15:10:00,125.87,125.92,125.83,125.86,25500.0,104.4694,104.5109,104.4362,104.4611,25500.0
2014-06-25 15:20:00,125.87,126.01,125.85,125.9,26600.0,104.4694,104.5856,104.4528,104.4943,26600.0
2014-06-25 15:30:00,125.89,126.09,125.88,126.05,13100.0,104.486,104.652,104.4777,104.6188,13100.0
2014-06-25 15:40:00,126.03,126.05,125.87,125.91,31900.0,104.6022,104.6188,104.4694,104.5026,31900.0
2014-06-25 15:50:00,125.92,126.01,125.84,125.92,47000.0,104.5109,104.5856,104.4445,104.5109,47000.0
2014-06-26 09:30:00,126.18,126.18,125.1,125.67,33400.0,104.7267,104.7267,103.8304,104.3035,33400.0
2014-06-26 09:40:00,125.68,125.69,124.86,124.86,59400.0,104.3118,104.3201,103.6312,103.6312,59400.0
2014-06-26 09:50:00,124.82,125.09,124.65,124.96,56800.0,103.598,103.8221,103.4569,103.7142,56800.0
2014-06-26 10:00:00,124.86,125.14,124.86,125.04,26700.0,103.6312,103.8636,103.6312,103.7806,26700.0
2014-06-26 10:10:00,125.0,125.33,125.0,125.27,20200.0,103.7474,104.0213,103.7474,103.9715,20200.0
2014-06-26 10:20:00,125.3,125.5,125.19,125.38,39700.0,103.9964,104.1624,103.9051,104.0628,39700.0
2014-06-26 10:30:00,125.36,125.44,125.2,125.44,25200.0,104.0462,104.1126,103.9134,104.1126,25200.0
2014-06-26 10:40:00,125.39,125.58,125.2,125.48,12900.0,104.0711,104.2288,103.9134,104.1458,12900.0
2014-06-26 10:50:00,125.5,125.5,125.29,125.32,16900.0,104.1624,104.1624,103.9881,104.013,16900.0
2014-06-26 11:00:00,125.34,125.61,125.33,125.45,42300.0,104.0296,104.2537,104.0213,104.1209,42300.0
2014-06-26 11:10:00,125.47,125.5,125.26,125.35,11500.0,104.1375,104.1624,103.9632,104.0379,11500.0
2014-06-26 11:20:00,125.37,125.54,125.29,125.48,50800.0,104.0545,104.1956,103.9881,104.1458,50800.0
2014-06-26 11:30:00,125.48,125.53,125.32,125.46,13700.0,104.1458,104.1873,104.013,104.1292,13700.0
2014-06-26 11:40:00,125.46,125.46,125.28,125.3,15800.0,104.1292,104.1292,103.9798,103.9964,15800.0
2014-06-26 11:50:00,125.29,125.34,125.24,125.27,7100.0,103.9881,104.0296,103.9466,103.9715,7100.0
2014-06-26 12:00:00,125.31,125.39,125.27,125.29,8200.0,104.0047,104.0711,103.9715,103.9881,8200.0
2014-06-26 12:10:00,125.27,125.31,125.13,125.29,9500.0,103.9715,104.0047,103.8553,103.9881,9500.0
2014-06-26 12:20:00,125.33,125.35,125.25,125.3,5900.0,104.0213,104.0379,103.9549,103.9964,5900.0
2014-06-26 12:30:00,125.32,125.41,125.29,125.33,7800.0,104.013,104.0877,103.9881,104.0213,7800.0
2014-06-26 12:40:00,125.36,125.39,125.26,125.38,9800.0,104.0462,104.0711,103.9632,104.0628,9800.0
2014-06-26 12:50:00,125.4,125.48,125.4,125.45,7800.0,104.0794,104.1458,104.0794,104.1209,7800.0
2014-06-26 13:00:00,125.43,125.47,125.36,125.38,14600.0,104.1043,104.1375,104.0462,104.0628,14600.0
2014-06-26 13:10:00,125.38,125.39,125.23,125.27,16600.0,104.0628,104.0711,103.9383,103.9715,16600.0
2014-06-26 13:20:00,125.3,125.51,125.29,125.43,31300.0,103.9964,104.1707,103.9881,104.1043,31300.0
2014-06-26 13:30:00,125.45,125.59,125.43,125.59,8000.0,104.1209,104.2371,104.1043,104.2371,8000.0
2014-06-26 13:40:00,125.63,125.65,125.52,125.64,10500.0,104.2703,104.2869,104.179,104.2786,10500.0
2014-06-26 13:50:00,125.6,125.62,125.36,125.36,6300.0,104.2454,104.262,104.0462,104.0462,6300.0
2014-06-26 14:00:00,125.38,125.49,125.38,125.45,5900.0,104.0628,104.1541,104.0628,104.1209,5900.0
2014-06-26 14:10:00,125.45,125.49,125.34,125.39,10000.0,104.1209,104.1541,104.0296,104.0711,10000.0
2014-06-26 14:20:00,125.38,125.44,125.38,125.42,5900.0,104.0628,104.1126,104.0628,104.096,5900.0
2014-06-26 14:30:00,125.45,125.45,125.37,125.41,6100.0,104.1209,104.1209,104.0545,104.0877,6100.0
2014-06-26 14:40:00,125.42,125.46,125.36,125.39,4000.0,104.096,104.1292,104.0462,104.0711,4000.0
2014-06-26 14:50:00,125.39,125.44,125.38,125.39,8800.0,104.0711,104.1126,104.0628,104.0711,8800.0
2014-06-26 15:00:00,125.39,125.64,125.38,125.62,19600.0,104.0711,104.2786,104.0628,104.262,19600.0
2014-06-26 15:10:00,125.65,125.65,125.59,125.61,10200.0,104.2869,104.2869,104.2371,104.2537,10200.0
2014-06-26 15:20:00,125.6,125.65,125.59,125.6,16400.0,104.2454,104.2869,104.2371,104.2454,16400.0
2014-06-26 15:30:00,125.58,125.65,125.55,125.61,20900.0,104.2288,104.2869,104.2039,104.2537,20900.0
2014-06-26 15:40:00,125.61,125.65,125.56,125.65,32300.0,104.2537,104.2869,104.2122,104.2869,32300.0
2014-06-26 15:50:00,125.65,125.69,125.6,125.64,52200.0,104.2869,104.3201,104.2454,104.2786,52200.0
2014-06-27 09:30:00,125.16,125.5,124.18,124.83,42000.0,103.8802,104.1624,103.0668,103.6063,42000.0
2014-06-27 09:40:00,124.94,125.64,124.94,125.59,40600.0,103.6976,104.2786,103.6976,104.2371,40600.0
2014-06-27 09:50:00,125.56,125.67,125.34,125.47,10500.0,104.2122,104.3035,104.0296,104.1375,10500.0
2014-06-27 10:00:00,125.48,125.48,125.3,125.32,4500.0,104.1458,104.1458,103.9964,104.013,4500.0
2014-06-27 10:10:00,125.33,125.57,125.25,125.42,13400.0,104.0213,104.2205,103.9549,104.096,13400.0
2014-06-27 10:20:00,125.41,125.55,125.25,125.34,17000.0,104.0877,104.2039,103.9549,104.0296,17000.0
2014-06-27 10:30:00,125.4,125.53,125.24,125.51,5800.0,104.0794,104.1873,103.9466,104.1707,5800.0
2014-06-27 10:40:00,125.51,125.6,125.45,125.46,28400.0,104.1707,104.2454,104.1209,104.1292,28400.0
2014-06-27 10:50:00,125.49,125.62,125.44,125.56,15100.0,104.1541,104.262,104.1126,104.2122,15100.0
2014-06-27 11:00:00,125.58,125.87,125.58,125.76,7600.0,104.2288,104.4694,104.2288,104.3782,7600.0
2014-06-27 11:10:00,125.73,125.73,125.54,125.55,11100.0,104.3533,104.3533,104.1956,104.2039,11100.0
2014-06-27 11:20:00,125.56,125.69,125.56,125.69,8400.0,104.2122,104.3201,104.2122,104.3201,8400.0
2014-06-27 11:30:00,125.66,125.8,125.64,125.8,11300.0,104.2952,104.4114,104.2786,104.4114,11300.0
2014-06-27 11:40:00,125.8,125.97,125.79,125.88,20000.0,104.4114,104.5524,104.4031,104.4777,20000.0
2014-06-27 11:50:00,125.89,126.0,125.88,125.96,11400.0,104.486,104.5773,104.4777,104.5441,11400.0
2014-06-27 12:00:00,126.0,126.06,125.91,125.91,4100.0,104.5773,104.6271,104.5026,104.5026,4100.0
2014-06-27 12:10:00,125.88,125.91,125.81,125.87,2600.0,104.4777,104.5026,104.4197,104.4694,2600.0
2014-06-27 12:20:00,125.84,125.94,125.82,125.87,4600.0,104.4445,104.5275,104.428,104.4694,4600.0
2014-06-27 12:30:00,125.84,125.95,125.84,125.92,3200.0,104.4445,104.5358,104.4445,104.5109,3200.0
2014-06-27 12:40:00,125.92,125.92,125.78,125.92,3800.0,104.5109,104.5109,104.3948,104.5109,3800.0
2014-06-27 12:50:00,125.92,125.99,125.88,125.92,3200.0,104.5109,104.569,104.4777,104.5109,3200.0
2014-06-27 13:00:00,125.93,125.93,125.64,125.64,9800.0,104.5192,104.5192,104.2786,104.2786,9800.0
2014-06-27 13:10:00,125.66,125.77,125.33,125.36,11200.0,104.2952,104.3865,104.0213,104.0462,11200.0
2014-06-27 13:20:00,125.37,125.46,125.35,125.45,1400.0,104.0545,104.1292,104.0379,104.1209,1400.0
2014-06-27 13:30:00,125.5,125.61,125.48,125.51,4000.0,104.1624,104.2537,104.1458,104.1707,4000.0
2014-06-27 13:40:00,125.52,125.57,125.35,125.35,3600.0,104.179,104.2205,104.0379,104.0379,3600.0
2014-06-27 13:50:00,125.37,125.57,125.37,125.42,4900.0,104.0545,104.2205,104.0545,104.096,4900.0
2014-06-27 14:00:00,125.42,125.69,125.41,125.64,6300.0,104.096,104.3201,104.0877,104.2786,6300.0
2014-06-27 14:10:00,125.63,125.63,125.46,125.46,2700.0,104.2703,104.2703,104.1292,104.1292,2700.0
2014-06-27 14:20:00,125.48,125.6,125.48,125.52,6200.0,104.1458,104.2454,104.1458,104.179,6200.0
2014-06-27 14:30:00,125.52,125.73,125.49,125.73,6600.0,104.179,104.3533,104.1541,104.3533,6600.0
2014-06-27 14:40:00,125.73,125.76,125.55,125.58,8400.0,104.3533,104.3782,104.2039,104.2288,8400.0
2014-06-27 14:50:00,125.57,125.57,125.42,125.43,8100.0,104.2205,104.2205,104.096,104.1043,8100.0
2014-06-27 15:00:00,125.44,125.57,125.33,125.57,13500.0,104.1126,104.2205,104.0213,104.2205,13500.0
2014-06-27 15:10:00,125.57,125.59,125.48,125.51,9000.0,104.2205,104.2371,104.1458,104.1707,9000.0
2014-06-27 15:20:00,125.5,125.57,125.46,125.47,20000.0,104.1624,104.2205,104.1292,104.1375,20000.0
2014-06-27 15:30:00,125.48,125.62,125.48,125.57,29700.0,104.1458,104.262,104.1458,104.2205,29700.0
2014-06-27 15:40:00,125.59,125.82,125.59,125.71,23800.0,104.2371,104.428,104.2371,104.3367,23800.0
2014-06-27 15:50:00,125.72,125.78,125.48,125.63,121600.0,104.345,104.3948,104.1458,104.2703,121600.0
2014-06-30 09:30:00,125.99,126.23,125.61,125.67,50100.0,104.569,104.7682,104.2537,104.3035,50100.0
2014-06-30 09:40:00,125.64,125.64,124.85,124.91,14300.0,104.2786,104.2786,103.6229,103.6727,14300.0
2014-06-30 09:50:00,124.92,125.65,124.7,125.64,18300.0,103.681,104.2869,103.4984,104.2786,18300.0
2014-06-30 10:00:00,125.66,125.93,125.58,125.58,15600.0,104.2952,104.5192,104.2288,104.2288,15600.0
2014-06-30 10:10:00,125.69,125.79,125.5,125.7,11500.0,104.3201,104.4031,104.1624,104.3284,11500.0
2014-06-30 10:20:00,125.75,125.77,125.59,125.77,21600.0,104.3699,104.3865,104.2371,104.3865,21600.0
2014-06-30 10:30:00,125.8,125.92,125.41,125.49,23300.0,104.4114,104.5109,104.0877,104.1541,23300.0
2014-06-30 10:40:00,125.54,125.71,125.54,125.62,9800.0,104.1956,104.3367,104.1956,104.262,9800.0
2014-06-30 10:50:00,125.62,125.74,125.51,125.55,16200.0,104.262,104.3616,104.1707,104.2039,16200.0
2014-06-30 11:00:00,125.57,125.62,125.27,125.42,14500.0,104.2205,104.262,103.9715,104.096,14500.0
2014-06-30 11:10:00,125.47,125.54,125.34,125.45,16900.0,104.1375,104.1956,104.0296,104.1209,16900.0
2014-06-30 11:20:00,125.45,125.74,125.45,125.64,16000.0,104.1209,104.3616,104.1209,104.2786,16000.0
2014-06-30 11:30:00,125.63,125.68,125.56,125.59,16100.0,104.2703,104.3118,104.2122,104.2371,16100.0
2014-06-30 11:40:00,125.58,125.63,125.43,125.45,12400.0,104.2288,104.2703,104.1043,104.1209,12400.0
2014-06-30 11:50:00,125.43,125.54,125.43,125.48,3400.0,104.1043,104.1956,104.1043,104.1458,3400.0
2014-06-30 12:00:00,125.47,125.51,125.44,125.48,4100.0,104.1375,104.1707,104.1126,104.1458,4100.0
2014-06-30 12:10:00,125.49,125.49,125.35,125.44,9300.0,104.1541,104.1541,104.0379,104.1126,9300.0
2014-06-30 12:20:00,125.48,125.48,125.4,125.41,7800.0,104.1458,104.1458,104.0794,104.0877,7800.0
2014-06-30 12:30:00,125.41,125.48,125.4,125.42,7700.0,104.0877,104.1458,104.0794,104.096,7700.0
2014-06-30 12:40:00,125.43,125.43,125.34,125.41,7300.0,104.1043,104.1043,104.0296,104.0877,7300.0
2014-06-30 12:50:00,125.41,125.42,125.3,125.33,11800.0,104.0877,104.096,103.9964,104.0213,11800.0
2014-06-30 13:00:00,125.34,125.51,125.34,125.48,5700.0,104.0296,104.1707,104.0296,104.1458,5700.0
2014-06-30 13:10:00,125.5,125.63,125.49,125.63,4700.0,104.1624,104.2703,104.1541,104.2703,4700.0
2014-06-30 13:20:00,125.62,125.65,125.55,125.6,5800.0,104.262,104.2869,104.2039,104.2454,5800.0
2014-06-30 13:30:00,125.63,125.63,125.55,125.59,5600.0,104.2703,104.2703,104.2039,104.2371,5600.0
2014-06-30 13:40:00,125.6,125.67,125.58,125.65,5500.0,104.2454,104.3035,104.2288,104.2869,5500.0
2014-06-30 13:50:00,125.64,125.64,125.5,125.56,10700.0,104.2786,104.2786,104.1624,104.2122,10700.0
2014-06-30 14:00:00,125.6,125.69,125.56,125.66,9300.0,104.2454,104.3201,104.2122,104.2952,9300.0
2014-06-30 14:10:00,125.65,125.68,125.61,125.64,11000.0,104.2869,104.3118,104.2537,104.2786,11000.0
2014-06-30 14:20:00,125.63,125.66,125.61,125.64,5400.0,104.2703,104.2952,104.2537,104.2786,5400.0
2014-06-30 14:30:00,125.64,125.67,125.6,125.6,11800.0,104.2786,104.3035,104.2454,104.2454,11800.0
2014-06-30 14:40:00,125.57,125.57,125.45,125.45,7800.0,104.2205,104.2205,104.1209,104.1209,7800.0
2014-06-30 14:50:00,125.46,125.55,125.44,125.45,16000.0,104.1292,104.2039,104.1126,104.1209,16000.0
2014-06-30 15:00:00,125.44,125.54,125.36,125.53,15000.0,104.1126,104.1956,104.0462,104.1873,15000.0
2014-06-30 15:10:00,125.51,125.59,125.5,125.57,9700.0,104.1707,104.2371,104.1624,104.2205,9700.0
2014-06-30 15:20:00,125.57,125.73,125.56,125.72,18500.0,104.2205,104.3533,104.2122,104.345,18500.0
2014-06-30 15:30:00,125.72,125.73,125.51,125.53,31800.0,104.345,104.3533,104.1707,104.1873,31800.0
2014-06-30 15:40:00,125.53,125.68,125.39,125.65,47800.0,104.1873,104.3118,104.0711,104.2869,47800.0
2014-06-30 15:50:00,125.64,125.78,125.62,125.72,75900.0,104.2786,104.3948,104.262,104.345,75900.0
2014-07-01 09:30:00,126.09,126.57,126.01,126.05,16100.0,104.652,105.0504,104.5856,104.6188,16100.0
2014-07-01 09:40:00,125.98,126.13,125.61,126.11,15800.0,104.5607,104.6852,104.2537,104.6686,15800.0
2014-07-01 09:50:00,126.16,126.25,126.03,126.09,6700.0,104.7101,104.7848,104.6022,104.652,6700.0
2014-07-01 10:00:00,126.05,126.16,125.96,126.0,9900.0,104.6188,104.7101,104.5441,104.5773,9900.0
2014-07-01 10:10:00,125.97,126.31,125.97,126.27,12300.0,104.5524,104.8346,104.5524,104.8014,12300.0
2014-07-01 10:20:00,126.31,126.31,126.11,126.14,11900.0,104.8346,104.8346,104.6686,104.6935,11900.0
2014-07-01 10:30:00,126.12,126.37,126.12,126.37,10800.0,104.6769,104.8844,104.6769,104.8844,10800.0
2014-07-01 10:40:00,126.33,126.34,126.17,126.33,13400.0,104.8512,104.8595,104.7184,104.8512,13400.0
2014-07-01 10:50:00,126.33,126.6,126.29,126.39,33700.0,104.8512,105.0753,104.818,104.901,33700.0
2014-07-01 11:00:00,126.35,126.54,126.31,126.45,8900.0,104.8678,105.0255,104.8346,104.9508,8900.0
2014-07-01 11:10:00,126.45,126.53,126.4,126.53,12800.0,104.9508,105.0172,104.9093,105.0172,12800.0
2014-07-01 11:20:00,126.48,126.65,126.48,126.51,9400.0,104.9757,105.1168,104.9757,105.0006,9400.0
2014-07-01 11:30:00,126.51,126.68,126.46,126.62,8400.0,105.0006,105.1417,104.9591,105.0919,8400.0
2014-07-01 11:40:00,126.58,126.61,126.54,126.58,5900.0,105.0587,105.0836,105.0255,105.0587,5900.0
2014-07-01 11:50:00,126.57,126.57,126.36,126.44,8200.0,105.0504,105.0504,104.8761,104.9425,8200.0
2014-07-01 12:00:00,126.46,126.46,126.32,126.33,6100.0,104.9591,104.9591,104.8429,104.8512,6100.0
2014-07-01 12:10:00,126.36,126.38,126.27,126.36,6300.0,104.8761,104.8927,104.8014,104.8761,6300.0
2014-07-01 12:20:00,126.39,126.43,126.29,126.29,8300.0,104.901,104.9342,104.818,104.818,8300.0
2014-07-01 12:30:00,126.29,126.62,126.29,126.54,5500.0,104.818,105.0919,104.818,105.0255,5500.0
2014-07-01 12:40:00,126.55,126.56,126.4,126.43,5300.0,105.0338,105.0421,104.9093,104.9342,5300.0
2014-07-01 12:50:00,126.42,126.54,126.38,126.48,5400.0,104.9259,105.0255,104.8927,104.9757,5400.0
2014-07-01 13:00:00,126.51,126.83,126.49,126.7,17100.0,105.0006,105.2662,104.984,105.1583,17100.0
2014-07-01 13:10:00,126.76,126.81,126.74,126.78,3600.0,105.2081,105.2496,105.1915,105.2247,3600.0
2014-07-01 13:20:00,126.82,126.89,126.82,126.83,7400.0,105.2579,105.316,105.2579,105.2662,7400.0
2014-07-01 13:30:00,126.83,126.91,126.83,126.91,5600.0,105.2662,105.3326,105.2662,105.3326,5600.0
2014-07-01 13:40:00,126.91,127.14,126.9,127.1,17700.0,105.3326,105.5235,105.3243,105.4903,17700.0
2014-07-01 13:50:00,127.11,127.13,126.87,127.0,11500.0,105.4986,105.5152,105.2994,105.4073,11500.0
2014-07-01 14:00:00,127.01,127.05,126.89,126.98,11400.0,105.4156,105.4488,105.316,105.3907,11400.0
2014-07-01 14:10:00,127.0,127.09,126.98,127.06,9900.0,105.4073,105.482,105.3907,105.4571,9900.0
2014-07-01 14:20:00,127.07,127.07,126.74,126.77,11600.0,105.4654,105.4654,105.1915,105.2164,11600.0
2014-07-01 14:30:00,126.77,126.96,126.62,126.96,21000.0,105.2164,105.3741,105.0919,105.3741,21000.0
2014-07-01 14:40:00,126.95,126.95,126.7,126.79,12200.0,105.3658,105.3658,105.1583,105.233,12200.0
2014-07-01 14:50:00,126.79,126.99,126.7,126.99,14500.0,105.233,105.399,105.1583,105.399,14500.0
2014-07-01 15:00:00,126.97,127.09,126.94,127.09,22800.0,105.3824,105.482,105.3575,105.482,22800.0
2014-07-01 15:10:00,127.08,127.15,126.84,127.15,22300.0,105.4737,105.5318,105.2745,105.5318,22300.0
2014-07-01 15:20:00,127.15,127.18,127.01,127.1,25700.0,105.5318,105.5567,105.4156,105.4903,25700.0
2014-07-01 15:30:00,127.1,127.1,126.95,127.06,33900.0,105.4903,105.4903,105.3658,105.4571,33900.0
2014-07-01 15:40:00,127.06,127.15,127.01,127.01,46300.0,105.4571,105.5318,105.4156,105.4156,46300.0
2014-07-01 15:50:00,127.01,127.01,126.83,126.85,80800.0,105.4156,105.4156,105.2662,105.2828,80800.0
2014-07-02 09:30:00,126.71,127.02,126.21,126.8,27400.0,105.1666,105.4239,104.7516,105.2413,27400.0
2014-07-02 09:40:00,126.79,126.79,125.97,126.02,21800.0,105.233,105.233,104.5524,104.5939,21800.0
2014-07-02 09:50:00,126.03,126.11,125.8,125.92,21400.0,104.6022,104.6686,104.4114,104.5109,21400.0
2014-07-02 10:00:00,125.99,126.44,125.99,126.24,10900.0,104.569,104.9425,104.569,104.7765,10900.0
2014-07-02 10:10:00,126.23,126.55,126.16,126.55,14800.0,104.7682,105.0338,104.7101,105.0338,14800.0
2014-07-02 10:20:00,126.58,126.59,126.2,126.26,11400.0,105.0587,105.067,104.7433,104.7931,11400.0
2014-07-02 10:30:00,126.3,126.35,126.28,126.28,4400.0,104.8263,104.8678,104.8097,104.8097,4400.0
2014-07-02 10:40:00,126.28,126.38,126.26,126.31,11000.0,104.8097,104.8927,104.7931,104.8346,11000.0
2014-07-02 10:50:00,126.28,126.3,126.16,126.16,13100.0,104.8097,104.8263,104.7101,104.7101,13100.0
2014-07-02 11:00:00,126.2,126.4,126.07,126.09,7900.0,104.7433,104.9093,104.6354,104.652,7900.0
2014-07-02 11:10:00,126.09,126.19,125.97,126.16,9100.0,104.652,104.735,104.5524,104.7101,9100.0
2014-07-02 11:20:00,126.16,126.25,126.06,126.15,7600.0,104.7101,104.7848,104.6271,104.7018,7600.0
2014-07-02 11:30:00,126.14,126.37,126.12,126.37,10700.0,104.6935,104.8844,104.6769,104.8844,10700.0
2014-07-02 11:40:00,126.36,126.37,126.23,126.25,7100.0,104.8761,104.8844,104.7682,104.7848,7100.0
2014-07-02 11:50:00,126.25,126.25,126.02,126.06,32500.0,104.7848,104.7848,104.5939,104.6271,32500.0
2014-07-02 12:00:00,126.05,126.13,125.92,125.92,8000.0,104.6188,104.6852,104.5109,104.5109,8000.0
2014-07-02 12:10:00,125.94,126.06,125.93,125.93,5700.0,104.5275,104.6271,104.5192,104.5192,5700.0
2014-07-02 12:20:00,125.94,126.04,125.89,125.95,6000.0,104.5275,104.6105,104.486,104.5358,6000.0
2014-07-02 12:30:00,125.95,125.97,125.84,125.87,6800.0,104.5358,104.5524,104.4445,104.4694,6800.0
2014-07-02 12:40:00,125.9,125.91,125.81,125.81,3600.0,104.4943,104.5026,104.4197,104.4197,3600.0
2014-07-02 12:50:00,125.81,126.04,125.81,126.04,4300.0,104.4197,104.6105,104.4197,104.6105,4300.0
2014-07-02 13:00:00,126.04,126.04,125.76,125.82,5800.0,104.6105,104.6105,104.3782,104.428,5800.0
2014-07-02 13:10:00,125.85,125.87,125.8,125.83,3100.0,104.4528,104.4694,104.4114,104.4362,3100.0
2014-07-02 13:20:00,125.85,125.94,125.84,125.91,5000.0,104.4528,104.5275,104.4445,104.5026,5000.0
2014-07-02 13:30:00,125.91,126.04,125.91,125.99,11100.0,104.5026,104.6105,104.5026,104.569,11100.0
2014-07-02 13:40:00,125.99,126.06,125.98,125.98,7900.0,104.569,104.6271,104.5607,104.5607,7900.0
2014-07-02 13:50:00,125.97,126.06,125.96,126.04,8300.0,104.5524,104.6271,104.5441,104.6105,8300.0
2014-07-02 14:00:00,126.0,126.0,125.86,125.86,7700.0,104.5773,104.5773,104.4611,104.4611,7700.0
2014-07-02 14:10:00,125.85,125.94,125.85,125.87,5200.0,104.4528,104.5275,104.4528,104.4694,5200.0
2014-07-02 14:20:00,125.89,126.01,125.89,126.01,7000.0,104.486,104.5856,104.486,104.5856,7000.0
2014-07-02 14:30:00,126.02,126.22,126.02,126.06,9200.0,104.5939,104.7599,104.5939,104.6271,9200.0
2014-07-02 14:40:00,126.12,126.17,126.08,126.11,4600.0,104.6769,104.7184,104.6437,104.6686,4600.0
2014-07-02 14:50:00,126.11,126.12,126.02,126.12,6500.0,104.6686,104.6769,104.5939,104.6769,6500.0
2014-07-02 15:00:00,126.14,126.19,126.05,126.05,10300.0,104.6935,104.735,104.6188,104.6188,10300.0
2014-07-02 15:10:00,126.07,126.17,126.07,126.11,12200.0,104.6354,104.7184,104.6354,104.6686,12200.0
2014-07-02 15:20:00,126.11,126.15,126.07,126.1,10100.0,104.6686,104.7018,104.6354,104.6603,10100.0
2014-07-02 15:30:00,126.11,126.3,126.1,126.28,16400.0,104.6686,104.8263,104.6603,104.8097,16400.0
2014-07-02 15:40:00,126.28,126.29,126.2,126.28,21900.0,104.8097,104.818,104.7433,104.8097,21900.0
2014-07-02 15:50:00,126.27,126.28,126.13,126.24,34900.0,104.8014,104.8097,104.6852,104.7765,34900.0
2014-07-03 09:30:00,126.82,127.25,126.63,127.01,42100.0,105.2579,105.6148,105.1002,105.4156,42100.0
2014-07-03 09:40:00,127.05,127.59,127.04,127.15,15900.0,105.4488,105.897,105.4405,105.5318,15900.0
2014-07-03 09:50:00,127.12,127.45,126.99,127.36,24000.0,105.5069,105.7808,105.399,105.7061,24000.0
2014-07-03 10:00:00,127.32,127.46,127.2,127.41,24000.0,105.6729,105.7891,105.5733,105.7476,24000.0
2014-07-03 10:10:00,127.41,127.6,127.28,127.42,18700.0,105.7476,105.9053,105.6397,105.7559,18700.0
2014-07-03 10:20:00,127.44,127.44,127.26,127.31,23000.0,105.7725,105.7725,105.6231,105.6646,23000.0
2014-07-03 10:30:00,127.31,127.37,127.26,127.31,13800.0,105.6646,105.7144,105.6231,105.6646,13800.0
2014-07-03 10:40:00,127.37,127.37,127.25,127.27,19300.0,105.7144,105.7144,105.6148,105.6314,19300.0
2014-07-03 10:50:00,127.22,127.28,126.95,126.95,18400.0,105.5899,105.6397,105.3658,105.3658,18400.0
2014-07-03 11:00:00,126.96,127.13,126.96,127.13,10800.0,105.3741,105.5152,105.3741,105.5152,10800.0
2014-07-03 11:10:00,127.11,127.34,127.11,127.31,11900.0,105.4986,105.6895,105.4986,105.6646,11900.0
2014-07-03 11:20:00,127.31,127.47,127.28,127.45,11600.0,105.6646,105.7974,105.6397,105.7808,11600.0
2014-07-03 11:30:00,127.44,127.51,127.31,127.38,9200.0,105.7725,105.8306,105.6646,105.7227,9200.0
2014-07-03 11:40:00,127.38,127.42,127.21,127.32,9300.0,105.7227,105.7559,105.5816,105.6729,9300.0
2014-07-03 11:50:00,127.35,127.47,127.34,127.39,6200.0,105.6978,105.7974,105.6895,105.731,6200.0
2014-07-03 12:00:00,127.39,127.51,127.37,127.51,10300.0,105.731,105.8306,105.7144,105.8306,10300.0
2014-07-03 12:10:00,127.48,127.49,127.25,127.25,20300.0,105.8057,105.814,105.6148,105.6148,20300.0
2014-07-03 12:20:00,127.24,127.4,127.09,127.31,15300.0,105.6065,105.7393,105.482,105.6646,15300.0
2014-07-03 12:30:00,127.3,127.32,127.14,127.14,11900.0,105.6563,105.6729,105.5235,105.5235,11900.0
2014-07-03 12:40:00,127.14,127.51,127.06,127.49,27800.0,105.5235,105.8306,105.4571,105.814,27800.0
2014-07-03 12:50:00,127.48,127.6,127.38,127.38,84200.0,105.8057,105.9053,105.7227,105.7227,84200.0
2014-07-07 09:30:00,126.87,126.94,126.11,126.11,21100.0,105.2994,105.3575,104.6686,104.6686,21100.0
2014-07-07 09:40:00,126.1,126.21,125.81,125.93,25800.0,104.6603,104.7516,104.4197,104.5192,25800.0
2014-07-07 09:50:00,125.93,126.04,125.65,125.77,21100.0,104.5192,104.6105,104.2869,104.3865,21100.0
2014-07-07 10:00:00,125.74,125.79,125.55,125.79,11200.0,104.3616,104.4031,104.2039,104.4031,11200.0
2014-07-07 10:10:00,125.85,126.09,125.85,125.97,7200.0,104.4528,104.652,104.4528,104.5524,7200.0
2014-07-07 10:20:00,126.05,126.05,125.86,125.86,8600.0,104.6188,104.6188,104.4611,104.4611,8600.0
2014-07-07 10:30:00,125.85,126.03,125.7,125.96,10600.0,104.4528,104.6022,104.3284,104.5441,10600.0
2014-07-07 10:40:00,125.91,126.07,125.9,126.0,9700.0,104.5026,104.6354,104.4943,104.5773,9700.0
2014-07-07 10:50:00,126.04,126.06,125.68,125.78,10900.0,104.6105,104.6271,104.3118,104.3948,10900.0
2014-07-07 11:00:00,125.78,125.89,125.67,125.75,12800.0,104.3948,104.486,104.3035,104.3699,12800.0
2014-07-07 11:10:00,125.76,125.97,125.75,125.94,21900.0,104.3782,104.5524,104.3699,104.5275,21900.0
2014-07-07 11:20:00,125.96,125.99,125.85,125.88,14300.0,104.5441,104.569,104.4528,104.4777,14300.0
2014-07-07 11:30:00,125.89,125.98,125.83,125.88,23100.0,104.486,104.5607,104.4362,104.4777,23100.0
2014-07-07 11:40:00,125.86,126.02,125.86,125.98,8500.0,104.4611,104.5939,104.4611,104.5607,8500.0
2014-07-07 11:50:00,125.98,126.23,125.98,126.23,3300.0,104.5607,104.7682,104.5607,104.7682,3300.0
2014-07-07 12:00:00,126.22,126.52,126.22,126.4,23900.0,104.7599,105.0089,104.7599,104.9093,23900.0
2014-07-07 12:10:00,126.41,126.57,126.4,126.49,17200.0,104.9176,105.0504,104.9093,104.984,17200.0
2014-07-07 12:20:00,126.5,126.67,126.5,126.65,18200.0,104.9923,105.1334,104.9923,105.1168,18200.0
2014-07-07 12:30:00,126.64,126.64,126.45,126.45,4900.0,105.1085,105.1085,104.9508,104.9508,4900.0
2014-07-07 12:40:00,126.44,126.58,126.39,126.39,9300.0,104.9425,105.0587,104.901,104.901,9300.0
2014-07-07 12:50:00,126.39,126.53,126.35,126.53,7300.0,104.901,105.0172,104.8678,105.0172,7300.0
2014-07-07 13:00:00,126.54,126.54,126.38,126.38,7100.0,105.0255,105.0255,104.8927,104.8927,7100.0
2014-07-07 13:10:00,126.37,126.38,126.3,126.35,7700.0,104.8844,104.8927,104.8263,104.8678,7700.0
2014-07-07 13:20:00,126.39,126.51,126.37,126.46,9900.0,104.901,105.0006,104.8844,104.9591,9900.0
2014-07-07 13:30:00,126.46,126.59,126.46,126.51,7700.0,104.9591,105.067,104.9591,105.0006,7700.0
2014-07-07 13:40:00,126.5,126.75,126.48,126.75,16200.0,104.9923,105.1998,104.9757,105.1998,16200.0
2014-07-07 13:50:00,126.73,126.73,126.63,126.66,16500.0,105.1832,105.1832,105.1002,105.1251,16500.0
2014-07-07 14:00:00,126.66,126.69,126.63,126.64,11200.0,105.1251,105.15,105.1002,105.1085,11200.0
2014-07-07 14:10:00,126.64,126.7,126.61,126.64,43100.0,105.1085,105.1583,105.0836,105.1085,43100.0
2014-07-07 14:20:00,126.64,126.66,126.55,126.55,32100.0,105.1085,105.1251,105.0338,105.0338,32100.0
2014-07-07 14:30:00,126.55,126.58,126.35,126.37,71200.0,105.0338,105.0587,104.8678,104.8844,71200.0
2014-07-07 14:40:00,126.37,126.53,126.37,126.4,22000.0,104.8844,105.0172,104.8844,104.9093,22000.0
2014-07-07 14:50:00,126.4,126.4,126.28,126.33,8600.0,104.9093,104.9093,104.8097,104.8512,8600.0
2014-07-07 15:00:00,126.33,126.47,126.31,126.36,17900.0,104.8512,104.9674,104.8346,104.8761,17900.0
2014-07-07 15:10:00,126.36,126.43,126.18,126.18,22800.0,104.8761,104.9342,104.7267,104.7267,22800.0
2014-07-07 15:20:00,126.17,126.19,126.05,126.07,16700.0,104.7184,104.735,104.6188,104.6354,16700.0
2014-07-07 15:30:00,126.07,126.09,125.96,125.97,21400.0,104.6354,104.652,104.5441,104.5524,21400.0
2014-07-07 15:40:00,125.97,125.97,125.87,125.93,28100.0,104.5524,104.5524,104.4694,104.5192,28100.0
2014-07-07 15:50:00,125.93,126.02,125.84,125.95,86800.0,104.5192,104.5939,104.4445,104.5358,86800.0
2014-07-08 09:30:00,125.67,125.67,124.54,124.84,40700.0,104.3035,104.3035,103.3656,103.6146,40700.0
2014-07-08 09:40:00,124.8,125.4,124.76,125.17,9600.0,103.5814,104.0794,103.5482,103.8885,9600.0
2014-07-08 09:50:00,125.21,125.87,125.21,125.82,26700.0,103.9217,104.4694,103.9217,104.428,26700.0
2014-07-08 10:00:00,125.82,125.82,125.13,125.43,30700.0,104.428,104.428,103.8553,104.1043,30700.0
2014-07-08 10:10:00,125.43,125.53,125.28,125.51,9300.0,104.1043,104.1873,103.9798,104.1707,9300.0
2014-07-08 10:20:00,125.51,125.51,125.26,125.45,13400.0,104.1707,104.1707,103.9632,104.1209,13400.0
2014-07-08 10:30:00,125.37,125.47,125.22,125.34,22000.0,104.0545,104.1375,103.93,104.0296,22000.0
2014-07-08 10:40:00,125.39,125.69,125.34,125.69,9400.0,104.0711,104.3201,104.0296,104.3201,9400.0
2014-07-08 10:50:00,125.71,125.71,125.53,125.59,9300.0,104.3367,104.3367,104.1873,104.2371,9300.0
2014-07-08 11:00:00,125.53,125.54,125.34,125.34,10700.0,104.1873,104.1956,104.0296,104.0296,10700.0
2014-07-08 11:10:00,125.31,125.41,125.17,125.17,7600.0,104.0047,104.0877,103.8885,103.8885,7600.0
2014-07-08 11:20:00,125.14,125.16,124.91,124.91,7000.0,103.8636,103.8802,103.6727,103.6727,7000.0
2014-07-08 11:30:00,124.89,125.18,124.89,125.17,8100.0,103.6561,103.8968,103.6561,103.8885,8100.0
2014-07-08 11:40:00,125.15,125.19,124.93,125.04,17800.0,103.8719,103.9051,103.6893,103.7806,17800.0
2014-07-08 11:50:00,125.03,125.08,124.92,125.01,6300.0,103.7723,103.8138,103.681,103.7557,6300.0
2014-07-08 12:00:00,125.05,125.08,124.88,124.88,5300.0,103.7889,103.8138,103.6478,103.6478,5300.0
2014-07-08 12:10:00,124.9,124.94,124.78,124.88,6700.0,103.6644,103.6976,103.5648,103.6478,6700.0
2014-07-08 12:20:00,124.84,125.05,124.84,124.96,9700.0,103.6146,103.7889,103.6146,103.7142,9700.0
2014-07-08 12:30:00,124.97,125.02,124.76,124.77,14000.0,103.7225,103.764,103.5482,103.5565,14000.0
2014-07-08 12:40:00,124.77,124.9,124.76,124.86,6100.0,103.5565,103.6644,103.5482,103.6312,6100.0
2014-07-08 12:50:00,124.91,125.04,124.88,124.97,8200.0,103.6727,103.7806,103.6478,103.7225,8200.0
2014-07-08 13:00:00,124.96,124.96,124.82,124.82,3900.0,103.7142,103.7142,103.598,103.598,3900.0
2014-07-08 13:10:00,124.82,125.11,124.82,125.11,8100.0,103.598,103.8387,103.598,103.8387,8100.0
2014-07-08 13:20:00,125.1,125.13,124.97,124.98,12600.0,103.8304,103.8553,103.7225,103.7308,12600.0
2014-07-08 13:30:00,124.95,125.07,124.93,125.03,7700.0,103.7059,103.8055,103.6893,103.7723,7700.0
2014-07-08 13:40:00,125.02,125.09,124.95,125.01,13300.0,103.764,103.8221,103.7059,103.7557,13300.0
2014-07-08 13:50:00,125.01,125.13,125.01,125.05,6500.0,103.7557,103.8553,103.7557,103.7889,6500.0
2014-07-08 14:00:00,125.03,125.03,124.92,124.99,7800.0,103.7723,103.7723,103.681,103.7391,7800.0
2014-07-08 14:10:00,124.97,125.02,124.87,124.89,9000.0,103.7225,103.764,103.6395,103.6561,9000.0
2014-07-08 14:20:00,124.94,124.96,124.81,124.84,11700.0,103.6976,103.7142,103.5897,103.6146,11700.0
2014-07-08 14:30:00,124.84,124.94,124.8,124.86,7800.0,103.6146,103.6976,103.5814,103.6312,7800.0
2014-07-08 14:40:00,124.87,124.95,124.77,124.81,9100.0,103.6395,103.7059,103.5565,103.5897,9100.0
2014-07-08 14:50:00,124.81,124.87,124.7,124.78,11300.0,103.5897,103.6395,103.4984,103.5648,11300.0
2014-07-08 15:00:00,124.78,124.82,124.65,124.69,11600.0,103.5648,103.598,103.4569,103.4901,11600.0
2014-07-08 15:10:00,124.69,124.77,124.65,124.66,11900.0,103.4901,103.5565,103.4569,103.4652,11900.0
2014-07-08 15:20:00,124.64,124.82,124.64,124.69,11900.0,103.4486,103.598,103.4486,103.4901,11900.0
2014-07-08 15:30:00,124.69,124.8,124.61,124.78,18600.0,103.4901,103.5814,103.4237,103.5648,18600.0
2014-07-08 15:40:00,124.77,124.79,124.67,124.73,22300.0,103.5565,103.5731,103.4735,103.5233,22300.0
2014-07-08 15:50:00,124.72,124.82,124.62,124.77,54800.0,103.515,103.598,103.432,103.5565,54800.0
2014-07-09 09:30:00,125.06,125.52,124.67,124.75,15500.0,103.7972,104.179,103.4735,103.5399,15500.0
2014-07-09 09:40:00,124.83,125.21,124.79,124.91,14800.0,103.6063,103.9217,103.5731,103.6727,14800.0
2014-07-09 09:50:00,124.95,124.99,124.54,124.55,11700.0,103.7059,103.7391,103.3656,103.3739,11700.0
2014-07-09 10:00:00,124.6,125.0,124.6,124.87,18700.0,103.4154,103.7474,103.4154,103.6395,18700.0
2014-07-09 10:10:00,124.87,124.87,124.55,124.55,7400.0,103.6395,103.6395,103.3739,103.3739,7400.0
2014-07-09 10:20:00,124.56,124.89,124.5,124.83,6300.0,103.3822,103.6561,103.3324,103.6063,6300.0
2014-07-09 10:30:00,124.84,124.99,124.76,124.95,5400.0,103.6146,103.7391,103.5482,103.7059,5400.0
2014-07-09 10:40:00,124.87,125.04,124.77,124.95,4600.0,103.6395,103.7806,103.5565,103.7059,4600.0
2014-07-09 10:50:00,124.84,124.85,124.67,124.73,2500.0,103.6146,103.6229,103.4735,103.5233,2500.0
2014-07-09 11:00:00,124.7,124.77,124.64,124.64,6200.0,103.4984,103.5565,103.4486,103.4486,6200.0
2014-07-09 11:10:00,124.62,124.67,124.4,124.45,12000.0,103.432,103.4735,103.2494,103.2909,12000.0
2014-07-09 11:20:00,124.45,124.54,124.43,124.43,6700.0,103.2909,103.3656,103.2743,103.2743,6700.0
2014-07-09 11:30:00,124.47,124.52,124.27,124.29,6900.0,103.3075,103.349,103.1415,103.1581,6900.0
2014-07-09 11:40:00,124.28,124.36,124.24,124.26,3800.0,103.1498,103.2162,103.1166,103.1332,3800.0
2014-07-09 11:50:00,124.27,124.32,124.19,124.27,3700.0,103.1415,103.183,103.0751,103.1415,3700.0
2014-07-09 12:00:00,124.26,124.35,124.26,124.31,2500.0,103.1332,103.2079,103.1332,103.1747,2500.0
2014-07-09 12:10:00,124.34,124.37,124.17,124.18,8000.0,103.1996,103.2245,103.0585,103.0668,8000.0
2014-07-09 12:20:00,124.18,124.3,124.14,124.26,3300.0,103.0668,103.1664,103.0336,103.1332,3300.0
2014-07-09 12:30:00,124.22,124.33,124.16,124.26,5300.0,103.1,103.1913,103.0502,103.1332,5300.0
2014-07-09 12:40:00,124.26,124.26,124.12,124.14,5300.0,103.1332,103.1332,103.017,103.0336,5300.0
2014-07-09 12:50:00,124.14,124.14,123.98,124.07,21700.0,103.0336,103.0336,102.9008,102.9755,21700.0
2014-07-09 13:00:00,124.12,124.3,124.11,124.25,6800.0,103.017,103.1664,103.0087,103.1249,6800.0
2014-07-09 13:10:00,124.24,124.43,124.24,124.41,2800.0,103.1166,103.2743,103.1166,103.2577,2800.0
2014-07-09 13:20:00,124.32,124.35,124.3,124.32,4600.0,103.183,103.2079,103.1664,103.183,4600.0
2014-07-09 13:30:00,124.33,124.45,124.32,124.45,2600.0,103.1913,103.2909,103.183,103.2909,2600.0
2014-07-09 13:40:00,124.47,124.52,124.45,124.52,2900.0,103.3075,103.349,103.2909,103.349,2900.0
2014-07-09 13:50:00,124.52,124.54,124.48,124.5,7700.0,103.349,103.3656,103.3158,103.3324,7700.0
2014-07-09 14:00:00,124.49,124.53,124.15,124.2,12400.0,103.3241,103.3573,103.0419,103.0834,12400.0
2014-07-09 14:10:00,124.25,124.56,124.25,124.54,5900.0,103.1249,103.3822,103.1249,103.3656,5900.0
2014-07-09 14:20:00,124.56,124.58,124.5,124.51,5600.0,103.3822,103.3988,103.3324,103.3407,5600.0
2014-07-09 14:30:00,124.54,124.54,124.36,124.39,8000.0,103.3656,103.3656,103.2162,103.2411,8000.0
2014-07-09 14:40:00,124.43,124.44,124.34,124.39,9100.0,103.2743,103.2826,103.1996,103.2411,9100.0
2014-07-09 14:50:00,124.41,124.43,124.34,124.35,5300.0,103.2577,103.2743,103.1996,103.2079,5300.0
2014-07-09 15:00:00,124.38,124.43,124.28,124.43,8400.0,103.2328,103.2743,103.1498,103.2743,8400.0
2014-07-09 15:10:00,124.44,124.5,124.3,124.3,10900.0,103.2826,103.3324,103.1664,103.1664,10900.0
2014-07-09 15:20:00,124.34,124.36,124.25,124.33,6700.0,103.1996,103.2162,103.1249,103.1913,6700.0
2014-07-09 15:30:00,124.33,124.44,124.25,124.44,17100.0,103.1913,103.2826,103.1249,103.2826,17100.0
2014-07-09 15:40:00,124.43,124.52,124.39,124.42,18100.0,103.2743,103.349,103.2411,103.266,18100.0
2014-07-09 15:50:00,124.41,124.5,124.33,124.47,42400.0,103.2577,103.3324,103.1913,103.3075,42400.0
2014-07-10 09:30:00,122.92,123.06,122.39,122.58,26800.0,102.021,102.1372,101.5811,101.7388,26800.0
2014-07-10 09:40:00,122.57,122.74,122.49,122.57,20100.0,101.7305,101.8716,101.6641,101.7305,20100.0
2014-07-10 09:50:00,122.58,122.74,122.45,122.45,20900.0,101.7388,101.8716,101.6309,101.6309,20900.0
2014-07-10 10:00:00,122.54,122.87,122.42,122.79,15700.0,101.7056,101.9795,101.606,101.9131,15700.0
2014-07-10 10:10:00,122.83,122.9,122.68,122.84,13800.0,101.9463,102.0044,101.8218,101.9546,13800.0
2014-07-10 10:20:00,122.82,123.05,122.82,122.98,5700.0,101.938,102.1289,101.938,102.0708,5700.0
2014-07-10 10:30:00,122.87,122.97,122.83,122.9,5200.0,101.9795,102.0625,101.9463,102.0044,5200.0
2014-07-10 10:40:00,122.93,123.04,122.73,123.04,11900.0,102.0293,102.1206,101.8633,102.1206,11900.0
2014-07-10 10:50:00,123.08,123.1,122.9,123.01,13400.0,102.1538,102.1704,102.0044,102.0957,13400.0
2014-07-10 11:00:00,123.05,123.21,123.02,123.14,10300.0,102.1289,102.2617,102.104,102.2036,10300.0
2014-07-10 11:10:00,123.16,123.19,122.92,122.94,26100.0,102.2202,102.2451,102.021,102.0376,26100.0
2014-07-10 11:20:00,122.9,123.1,122.86,122.99,51500.0,102.0044,102.1704,101.9712,102.0791,51500.0
2014-07-10 11:30:00,122.97,123.06,122.91,123.0,9100.0,102.0625,102.1372,102.0127,102.0874,9100.0
2014-07-10 11:40:00,122.99,122.99,122.68,122.77,5000.0,102.0791,102.0791,101.8218,101.8965,5000.0
2014-07-10 11:50:00,122.84,122.95,122.74,122.95,8900.0,101.9546,102.0459,101.8716,102.0459,8900.0
2014-07-10 12:00:00,122.9,123.0,122.79,122.96,8700.0,102.0044,102.0874,101.9131,102.0542,8700.0
2014-07-10 12:10:00,122.97,123.02,122.83,122.87,8800.0,102.0625,102.104,101.9463,101.9795,8800.0
2014-07-10 12:20:00,122.88,123.1,122.86,123.06,10300.0,101.9878,102.1704,101.9712,102.1372,10300.0
2014-07-10 12:30:00,123.08,123.13,122.96,122.96,6700.0,102.1538,102.1953,102.0542,102.0542,6700.0
2014-07-10 12:40:00,122.94,123.06,122.94,122.99,7100.0,102.0376,102.1372,102.0376,102.0791,7100.0
2014-07-10 12:50:00,122.94,123.04,122.87,123.01,9200.0,102.0376,102.1206,101.9795,102.0957,9200.0
2014-07-10 13:00:00,123.0,123.03,122.98,123.0,8300.0,102.0874,102.1123,102.0708,102.0874,8300.0
2014-07-10 13:10:00,122.99,123.02,122.92,122.92,9200.0,102.0791,102.104,102.021,102.021,9200.0
2014-07-10 13:20:00,122.92,123.18,122.88,123.1,11700.0,102.021,102.2368,101.9878,102.1704,11700.0
2014-07-10 13:30:00,123.13,123.13,123.0,123.13,26500.0,102.1953,102.1953,102.0874,102.1953,26500.0
2014-07-10 13:40:00,123.13,123.2,123.08,123.08,18100.0,102.1953,102.2534,102.1538,102.1538,18100.0
2014-07-10 13:50:00,123.09,123.16,123.01,123.07,7100.0,102.1621,102.2202,102.0957,102.1455,7100.0
2014-07-10 14:00:00,123.12,123.25,123.1,123.22,13900.0,102.187,102.2949,102.1704,102.27,13900.0
2014-07-10 14:10:00,123.24,123.24,123.05,123.05,8400.0,102.2866,102.2866,102.1289,102.1289,8400.0
2014-07-10 14:20:00,123.07,123.11,122.93,123.04,13400.0,102.1455,102.1787,102.0293,102.1206,13400.0
2014-07-10 14:30:00,123.03,123.05,122.69,122.73,12200.0,102.1123,102.1289,101.8301,101.8633,12200.0
2014-07-10 14:40:00,122.75,122.85,122.62,122.71,15600.0,101.8799,101.9629,101.772,101.8467,15600.0
2014-07-10 14:50:00,122.7,122.76,122.58,122.58,15600.0,101.8384,101.8882,101.7388,101.7388,15600.0
2014-07-10 15:00:00,122.58,122.58,122.34,122.45,46000.0,101.7388,101.7388,101.5396,101.6309,46000.0
2014-07-10 15:10:00,122.45,122.48,122.37,122.47,25500.0,101.6309,101.6558,101.5645,101.6475,25500.0
2014-07-10 15:20:00,122.46,122.69,122.4,122.67,34500.0,101.6392,101.8301,101.5894,101.8135,34500.0
2014-07-10 15:30:00,122.67,122.84,122.62,122.82,23700.0,101.8135,101.9546,101.772,101.938,23700.0
2014-07-10 15:40:00,122.81,122.95,122.76,122.8,31100.0,101.9297,102.0459,101.8882,101.9214,31100.0
2014-07-10 15:50:00,122.82,122.83,122.73,122.78,56500.0,101.938,101.9463,101.8633,101.9048,56500.0
2014-07-11 09:30:00,122.89,122.89,122.12,122.27,19500.0,101.9961,101.9961,101.357,101.4815,19500.0
2014-07-11 09:40:00,122.15,122.33,122.05,122.33,13200.0,101.3819,101.5313,101.2989,101.5313,13200.0
2014-07-11 09:50:00,122.35,122.71,122.32,122.6,29100.0,101.5479,101.8467,101.523,101.7554,29100.0
2014-07-11 10:00:00,122.57,122.69,122.46,122.69,24300.0,101.7305,101.8301,101.6392,101.8301,24300.0
2014-07-11 10:10:00,122.68,123.12,122.6,123.12,40500.0,101.8218,102.187,101.7554,102.187,40500.0
2014-07-11 10:20:00,123.18,123.38,123.07,123.1,17200.0,102.2368,102.4028,102.1455,102.1704,17200.0
2014-07-11 10:30:00,123.13,123.13,122.52,122.53,11400.0,102.1953,102.1953,101.689,101.6973,11400.0
2014-07-11 10:40:00,122.48,122.61,122.4,122.6,21700.0,101.6558,101.7637,101.5894,101.7554,21700.0
2014-07-11 10:50:00,122.67,122.71,122.48,122.55,4000.0,101.8135,101.8467,101.6558,101.7139,4000.0
2014-07-11 11:00:00,122.58,122.66,122.45,122.59,15800.0,101.7388,101.8052,101.6309,101.7471,15800.0
2014-07-11 11:10:00,122.61,122.74,122.51,122.61,11400.0,101.7637,101.8716,101.6807,101.7637,11400.0
2014-07-11 11:20:00,122.6,122.6,122.42,122.58,4500.0,101.7554,101.7554,101.606,101.7388,4500.0
2014-07-11 11:30:00,122.61,122.8,122.61,122.64,9600.0,101.7637,101.9214,101.7637,101.7886,9600.0
2014-07-11 11:40:00,122.62,122.72,122.53,122.55,9600.0,101.772,101.855,101.6973,101.7139,9600.0
2014-07-11 11:50:00,122.48,122.63,122.45,122.61,7400.0,101.6558,101.7803,101.6309,101.7637,7400.0
2014-07-11 12:00:00,122.6,122.8,122.56,122.8,11900.0,101.7554,101.9214,101.7222,101.9214,11900.0
2014-07-11 12:10:00,122.8,122.97,122.78,122.97,13500.0,101.9214,102.0625,101.9048,102.0625,13500.0
2014-07-11 12:20:00,122.94,122.94,122.75,122.9,15100.0,102.0376,102.0376,101.8799,102.0044,15100.0
2014-07-11 12:30:00,122.83,122.91,122.81,122.87,3400.0,101.9463,102.0127,101.9297,101.9795,3400.0
2014-07-11 12:40:00,122.88,122.95,122.85,122.92,5800.0,101.9878,102.0459,101.9629,102.021,5800.0
2014-07-11 12:50:00,122.9,122.95,122.89,122.95,6100.0,102.0044,102.0459,101.9961,102.0459,6100.0
2014-07-11 13:00:00,122.91,123.1,122.86,122.86,24900.0,102.0127,102.1704,101.9712,101.9712,24900.0
2014-07-11 13:10:00,122.86,122.9,122.62,122.62,24800.0,101.9712,102.0044,101.772,101.772,24800.0
2014-07-11 13:20:00,122.64,122.8,122.46,122.49,49700.0,101.7886,101.9214,101.6392,101.6641,49700.0
2014-07-11 13:30:00,122.58,122.67,122.47,122.67,18900.0,101.7388,101.8135,101.6475,101.8135,18900.0
2014-07-11 13:40:00,122.61,122.72,122.53,122.7,15300.0,101.7637,101.855,101.6973,101.8384,15300.0
2014-07-11 13:50:00,122.71,122.79,122.59,122.64,15200.0,101.8467,101.9131,101.7471,101.7886,15200.0
2014-07-11 14:00:00,122.63,122.66,122.49,122.58,19800.0,101.7803,101.8052,101.6641,101.7388,19800.0
2014-07-11 14:10:00,122.59,122.64,122.55,122.58,14000.0,101.7471,101.7886,101.7139,101.7388,14000.0
2014-07-11 14:20:00,122.61,122.84,122.6,122.84,18800.0,101.7637,101.9546,101.7554,101.9546,18800.0
2014-07-11 14:30:00,122.85,122.91,122.82,122.87,5300.0,101.9629,102.0127,101.938,101.9795,5300.0
2014-07-11 14:40:00,122.86,122.95,122.86,122.94,8000.0,101.9712,102.0459,101.9712,102.0376,8000.0
2014-07-11 14:50:00,122.92,122.98,122.87,122.94,6900.0,102.021,102.0708,101.9795,102.0376,6900.0
2014-07-11 15:00:00,122.92,122.98,122.91,122.94,10800.0,102.021,102.0708,102.0127,102.0376,10800.0
2014-07-11 15:10:00,122.93,122.94,122.84,122.87,13000.0,102.0293,102.0376,101.9546,101.9795,13000.0
2014-07-11 15:20:00,122.88,123.01,122.85,123.01,14100.0,101.9878,102.0957,101.9629,102.0957,14100.0
2014-07-11 15:30:00,123.0,123.08,122.96,123.08,12100.0,102.0874,102.1538,102.0542,102.1538,12100.0
2014-07-11 15:40:00,123.08,123.13,123.01,123.02,26300.0,102.1538,102.1953,102.0957,102.104,26300.0
2014-07-11 15:50:00,123.04,123.06,122.95,123.02,48100.0,102.1206,102.1372,102.0459,102.104,48100.0
2014-07-14 09:30:00,124.18,124.18,123.81,123.93,11400.0,103.0668,103.0668,102.7597,102.8593,11400.0
2014-07-14 09:40:00,123.89,123.98,123.62,123.76,7500.0,102.8261,102.9008,102.602,102.7182,7500.0
2014-07-14 09:50:00,123.79,123.81,123.53,123.61,21400.0,102.7431,102.7597,102.5273,102.5937,21400.0
2014-07-14 10:00:00,123.61,123.67,123.38,123.48,46900.0,102.5937,102.6435,102.4028,102.4858,46900.0
2014-07-14 10:10:00,123.48,123.77,123.48,123.7,5900.0,102.4858,102.7265,102.4858,102.6684,5900.0
2014-07-14 10:20:00,123.69,123.82,123.67,123.75,5400.0,102.6601,102.768,102.6435,102.7099,5400.0
2014-07-14 10:30:00,123.79,123.91,123.76,123.85,22800.0,102.7431,102.8427,102.7182,102.7929,22800.0
2014-07-14 10:40:00,123.85,123.95,123.83,123.91,13900.0,102.7929,102.8759,102.7763,102.8427,13900.0
2014-07-14 10:50:00,123.92,124.01,123.84,123.84,5700.0,102.851,102.9257,102.7846,102.7846,5700.0
2014-07-14 11:00:00,123.88,123.94,123.81,123.84,7600.0,102.8178,102.8676,102.7597,102.7846,7600.0
2014-07-14 11:10:00,123.85,123.87,123.74,123.76,6300.0,102.7929,102.8095,102.7016,102.7182,6300.0
2014-07-14 11:20:00,123.77,123.92,123.76,123.86,11900.0,102.7265,102.851,102.7182,102.8012,11900.0
2014-07-14 11:30:00,123.85,123.88,123.6,123.62,8200.0,102.7929,102.8178,102.5854,102.602,8200.0
2014-07-14 11:40:00,123.6,123.64,123.45,123.46,18000.0,102.5854,102.6186,102.4609,102.4692,18000.0
2014-07-14 11:50:00,123.45,123.47,123.33,123.39,9300.0,102.4609,102.4775,102.3613,102.4111,9300.0
2014-07-14 12:00:00,123.39,123.39,123.32,123.33,11200.0,102.4111,102.4111,102.353,102.3613,11200.0
2014-07-14 12:10:00,123.32,123.34,123.24,123.24,6400.0,102.353,102.3696,102.2866,102.2866,6400.0
2014-07-14 12:20:00,123.23,123.25,123.16,123.18,12500.0,102.2783,102.2949,102.2202,102.2368,12500.0
2014-07-14 12:30:00,123.18,123.18,123.08,123.08,8400.0,102.2368,102.2368,102.1538,102.1538,8400.0
2014-07-14 12:40:00,123.09,123.17,123.03,123.11,26800.0,102.1621,102.2285,102.1123,102.1787,26800.0
2014-07-14 12:50:00,123.1,123.12,122.9,123.09,14000.0,102.1704,102.187,102.0044,102.1621,14000.0
2014-07-14 13:00:00,123.07,123.07,122.96,123.04,8400.0,102.1455,102.1455,102.0542,102.1206,8400.0
2014-07-14 13:10:00,123.01,123.03,122.91,122.93,17700.0,102.0957,102.1123,102.0127,102.0293,17700.0
2014-07-14 13:20:00,122.93,123.05,122.86,122.96,29100.0,102.0293,102.1289,101.9712,102.0542,29100.0
2014-07-14 13:30:00,122.99,123.05,122.97,123.04,8300.0,102.0791,102.1289,102.0625,102.1206,8300.0
2014-07-14 13:40:00,123.04,123.18,123.04,123.11,5800.0,102.1206,102.2368,102.1206,102.1787,5800.0
2014-07-14 13:50:00,123.1,123.15,123.06,123.08,9400.0,102.1704,102.2119,102.1372,102.1538,9400.0
2014-07-14 14:00:00,123.08,123.16,123.07,123.14,10400.0,102.1538,102.2202,102.1455,102.2036,10400.0
2014-07-14 14:10:00,123.15,123.19,123.02,123.11,12300.0,102.2119,102.2451,102.104,102.1787,12300.0
2014-07-14 14:20:00,123.09,123.12,123.04,123.06,10300.0,102.1621,102.187,102.1206,102.1372,10300.0
2014-07-14 14:30:00,123.06,123.09,122.98,123.07,9400.0,102.1372,102.1621,102.0708,102.1455,9400.0
2014-07-14 14:40:00,123.08,123.13,123.03,123.07,9500.0,102.1538,102.1953,102.1123,102.1455,9500.0
2014-07-14 14:50:00,123.07,123.16,123.07,123.1,8400.0,102.1455,102.2202,102.1455,102.1704,8400.0
2014-07-14 15:00:00,123.11,123.11,123.04,123.1,12400.0,102.1787,102.1787,102.1206,102.1704,12400.0
2014-07-14 15:10:00,123.11,123.14,123.04,123.05,16800.0,102.1787,102.2036,102.1206,102.1289,16800.0
2014-07-14 15:20:00,123.07,123.09,123.02,123.03,11200.0,102.1455,102.1621,102.104,102.1123,11200.0
2014-07-14 15:30:00,123.04,123.14,122.99,123.12,25200.0,102.1206,102.2036,102.0791,102.187,25200.0
2014-07-14 15:40:00,123.12,123.13,123.02,123.05,40100.0,102.187,102.1953,102.104,102.1289,40100.0
2014-07-14 15:50:00,123.05,123.09,122.98,123.01,45200.0,102.1289,102.1621,102.0708,102.0957,45200.0
2014-07-15 09:30:00,123.12,123.51,123.12,123.39,11000.0,102.187,102.5107,102.187,102.4111,11000.0
2014-07-15 09:40:00,123.51,123.81,123.39,123.51,18700.0,102.5107,102.7597,102.4111,102.5107,18700.0
2014-07-15 09:50:00,123.51,123.57,123.2,123.33,8100.0,102.5107,102.5605,102.2534,102.3613,8100.0
2014-07-15 10:00:00,123.47,123.52,123.08,123.39,16300.0,102.4775,102.519,102.1538,102.4111,16300.0
2014-07-15 10:10:00,123.4,123.48,122.78,123.04,26400.0,102.4194,102.4858,101.9048,102.1206,26400.0
2014-07-15 10:20:00,123.0,123.18,122.89,123.18,46100.0,102.0874,102.2368,101.9961,102.2368,46100.0
2014-07-15 10:30:00,123.11,123.26,122.98,123.0,12500.0,102.1787,102.3032,102.0708,102.0874,12500.0
2014-07-15 10:40:00,122.95,123.02,122.66,122.66,85700.0,102.0459,102.104,101.8052,101.8052,85700.0
2014-07-15 10:50:00,122.63,123.07,122.63,122.94,58200.0,101.7803,102.1455,101.7803,102.0376,58200.0
2014-07-15 11:00:00,122.94,123.03,122.84,122.93,19300.0,102.0376,102.1123,101.9546,102.0293,19300.0
2014-07-15 11:10:00,122.93,123.13,122.85,123.01,24300.0,102.0293,102.1953,101.9629,102.0957,24300.0
2014-07-15 11:20:00,123.03,123.05,122.89,122.91,7700.0,102.1123,102.1289,101.9961,102.0127,7700.0
2014-07-15 11:30:00,122.87,123.05,122.74,123.05,22200.0,101.9795,102.1289,101.8716,102.1289,22200.0
2014-07-15 11:40:00,123.0,123.0,122.84,122.9,12300.0,102.0874,102.0874,101.9546,102.0044,12300.0
2014-07-15 11:50:00,122.97,123.04,122.77,122.77,43700.0,102.0625,102.1206,101.8965,101.8965,43700.0
2014-07-15 12:00:00,122.79,122.96,122.72,122.86,18800.0,101.9131,102.0542,101.855,101.9712,18800.0
2014-07-15 12:10:00,122.85,123.0,122.79,122.96,4300.0,101.9629,102.0874,101.9131,102.0542,4300.0
2014-07-15 12:20:00,122.95,123.08,122.79,123.02,6300.0,102.0459,102.1538,101.9131,102.104,6300.0
2014-07-15 12:30:00,123.02,123.1,122.93,123.1,5100.0,102.104,102.1704,102.0293,102.1704,5100.0
2014-07-15 12:40:00,123.07,123.08,122.95,123.01,31500.0,102.1455,102.1538,102.0459,102.0957,31500.0
2014-07-15 12:50:00,122.99,123.01,122.88,122.88,3500.0,102.0791,102.0957,101.9878,101.9878,3500.0
2014-07-15 13:00:00,122.9,122.98,122.71,122.83,22400.0,102.0044,102.0708,101.8467,101.9463,22400.0
2014-07-15 13:10:00,122.89,123.05,122.84,123.0,21000.0,101.9961,102.1289,101.9546,102.0874,21000.0
2014-07-15 13:20:00,123.0,123.0,122.87,122.97,7100.0,102.0874,102.0874,101.9795,102.0625,7100.0
2014-07-15 13:30:00,123.0,123.04,122.88,122.94,18100.0,102.0874,102.1206,101.9878,102.0376,18100.0
2014-07-15 13:40:00,122.9,123.06,122.87,123.0,9800.0,102.0044,102.1372,101.9795,102.0874,9800.0
2014-07-15 13:50:00,123.03,123.08,122.92,122.99,7400.0,102.1123,102.1538,102.021,102.0791,7400.0
2014-07-15 14:00:00,123.04,123.22,123.03,123.16,12500.0,102.1206,102.27,102.1123,102.2202,12500.0
2014-07-15 14:10:00,123.17,123.44,123.17,123.44,14200.0,102.2285,102.4526,102.2285,102.4526,14200.0
2014-07-15 14:20:00,123.44,123.52,123.39,123.49,13000.0,102.4526,102.519,102.4111,102.4941,13000.0
2014-07-15 14:30:00,123.5,123.5,123.31,123.34,11700.0,102.5024,102.5024,102.3447,102.3696,11700.0
2014-07-15 14:40:00,123.34,123.43,123.31,123.41,8000.0,102.3696,102.4443,102.3447,102.4277,8000.0
2014-07-15 14:50:00,123.42,123.49,123.34,123.49,31900.0,102.436,102.4941,102.3696,102.4941,31900.0
2014-07-15 15:00:00,123.48,123.52,123.36,123.39,20000.0,102.4858,102.519,102.3862,102.4111,20000.0
2014-07-15 15:10:00,123.37,123.49,123.29,123.44,39200.0,102.3945,102.4941,102.3281,102.4526,39200.0
2014-07-15 15:20:00,123.44,123.51,123.38,123.47,15800.0,102.4526,102.5107,102.4028,102.4775,15800.0
2014-07-15 15:30:00,123.47,123.53,123.39,123.48,20600.0,102.4775,102.5273,102.4111,102.4858,20600.0
2014-07-15 15:40:00,123.47,123.57,123.46,123.53,28500.0,102.4775,102.5605,102.4692,102.5273,28500.0
2014-07-15 15:50:00,123.53,123.58,123.44,123.48,63500.0,102.5273,102.5688,102.4526,102.4858,63500.0
2014-07-16 09:30:00,124.08,124.52,123.89,124.31,27400.0,102.9838,103.349,102.8261,103.1747,27400.0
2014-07-16 09:40:00,124.31,124.4,123.98,123.98,38400.0,103.1747,103.2494,102.9008,102.9008,38400.0
2014-07-16 09:50:00,124.01,124.14,123.69,123.91,18300.0,102.9257,103.0336,102.6601,102.8427,18300.0
2014-07-16 10:00:00,123.94,124.33,123.94,124.25,20400.0,102.8676,103.1913,102.8676,103.1249,20400.0
2014-07-16 10:10:00,124.26,124.38,124.04,124.1,22500.0,103.1332,103.2328,102.9506,103.0004,22500.0
2014-07-16 10:20:00,124.06,124.19,123.87,123.92,12400.0,102.9672,103.0751,102.8095,102.851,12400.0
2014-07-16 10:30:00,123.88,123.95,123.8,123.95,7900.0,102.8178,102.8759,102.7514,102.8759,7900.0
2014-07-16 10:40:00,123.93,123.94,123.62,123.62,17300.0,102.8593,102.8676,102.602,102.602,17300.0
2014-07-16 10:50:00,123.64,123.7,123.57,123.66,7400.0,102.6186,102.6684,102.5605,102.6352,7400.0
2014-07-16 11:00:00,123.59,123.86,123.54,123.79,9000.0,102.5771,102.8012,102.5356,102.7431,9000.0
2014-07-16 11:10:00,123.78,123.84,123.51,123.51,6000.0,102.7348,102.7846,102.5107,102.5107,6000.0
2014-07-16 11:20:00,123.54,123.54,123.41,123.5,8300.0,102.5356,102.5356,102.4277,102.5024,8300.0
2014-07-16 11:30:00,123.47,123.49,123.26,123.3,8000.0,102.4775,102.4941,102.3032,102.3364,8000.0
2014-07-16 11:40:00,123.29,123.56,123.29,123.56,15500.0,102.3281,102.5522,102.3281,102.5522,15500.0
2014-07-16 11:50:00,123.56,123.68,123.56,123.68,9200.0,102.5522,102.6518,102.5522,102.6518,9200.0
2014-07-16 12:00:00,123.71,123.94,123.61,123.94,15400.0,102.6767,102.8676,102.5937,102.8676,15400.0
2014-07-16 12:10:00,123.92,123.96,123.82,123.9,5700.0,102.851,102.8842,102.768,102.8344,5700.0
2014-07-16 12:20:00,123.87,123.95,123.85,123.92,4700.0,102.8095,102.8759,102.7929,102.851,4700.0
2014-07-16 12:30:00,123.95,124.03,123.94,123.99,5400.0,102.8759,102.9423,102.8676,102.9091,5400.0
2014-07-16 12:40:00,123.98,124.0,123.95,123.95,4900.0,102.9008,102.9174,102.8759,102.8759,4900.0
2014-07-16 12:50:00,123.93,124.05,123.9,124.03,3500.0,102.8593,102.9589,102.8344,102.9423,3500.0
2014-07-16 13:00:00,124.01,124.05,124.0,124.02,4300.0,102.9257,102.9589,102.9174,102.934,4300.0
2014-07-16 13:10:00,124.03,124.1,124.02,124.09,3800.0,102.9423,103.0004,102.934,102.9921,3800.0
2014-07-16 13:20:00,124.08,124.11,124.0,124.11,5000.0,102.9838,103.0087,102.9174,103.0087,5000.0
2014-07-16 13:30:00,124.1,124.17,124.01,124.01,3900.0,103.0004,103.0585,102.9257,102.9257,3900.0
2014-07-16 13:40:00,124.01,124.13,124.01,124.1,6200.0,102.9257,103.0253,102.9257,103.0004,6200.0
2014-07-16 13:50:00,124.1,124.2,124.05,124.2,7000.0,103.0004,103.0834,102.9589,103.0834,7000.0
2014-07-16 14:00:00,124.17,124.27,124.14,124.21,8900.0,103.0585,103.1415,103.0336,103.0917,8900.0
2014-07-16 14:10:00,124.19,124.44,124.19,124.4,9600.0,103.0751,103.2826,103.0751,103.2494,9600.0
2014-07-16 14:20:00,124.4,124.42,124.26,124.28,7900.0,103.2494,103.266,103.1332,103.1498,7900.0
2014-07-16 14:30:00,124.31,124.38,124.25,124.26,7800.0,103.1747,103.2328,103.1249,103.1332,7800.0
2014-07-16 14:40:00,124.23,124.34,124.18,124.33,10000.0,103.1083,103.1996,103.0668,103.1913,10000.0
2014-07-16 14:50:00,124.32,124.33,124.22,124.23,8600.0,103.183,103.1913,103.1,103.1083,8600.0
2014-07-16 15:00:00,124.21,124.32,124.21,124.31,24600.0,103.0917,103.183,103.0917,103.1747,24600.0
2014-07-16 15:10:00,124.26,124.46,124.25,124.4,51700.0,103.1332,103.2992,103.1249,103.2494,51700.0
2014-07-16 15:20:00,124.39,124.55,124.37,124.54,23800.0,103.2411,103.3739,103.2245,103.3656,23800.0
2014-07-16 15:30:00,124.54,124.55,124.46,124.53,33400.0,103.3656,103.3739,103.2992,103.3573,33400.0
2014-07-16 15:40:00,124.53,124.63,124.53,124.6,52900.0,103.3573,103.4403,103.3573,103.4154,52900.0
2014-07-16 15:50:00,124.61,124.64,124.59,124.61,77900.0,103.4237,103.4486,103.4071,103.4237,77900.0
2014-07-17 09:30:00,123.38,123.66,123.07,123.63,23500.0,102.4028,102.6352,102.1455,102.6103,23500.0
2014-07-17 09:40:00,123.64,124.0,123.53,123.85,7100.0,102.6186,102.9174,102.5273,102.7929,7100.0
2014-07-17 09:50:00,123.71,123.86,123.64,123.74,10500.0,102.6767,102.8012,102.6186,102.7016,10500.0
2014-07-17 10:00:00,123.89,123.99,123.61,123.71,14700.0,102.8261,102.9091,102.5937,102.6767,14700.0
2014-07-17 10:10:00,123.65,123.72,123.52,123.62,16100.0,102.6269,102.685,102.519,102.602,16100.0
2014-07-17 10:20:00,123.65,123.99,123.63,123.93,16600.0,102.6269,102.9091,102.6103,102.8593,16600.0
2014-07-17 10:30:00,123.93,123.93,123.76,123.83,5100.0,102.8593,102.8593,102.7182,102.7763,5100.0
2014-07-17 10:40:00,123.82,123.89,123.63,123.63,5300.0,102.768,102.8261,102.6103,102.6103,5300.0
2014-07-17 10:50:00,123.58,123.67,123.5,123.5,5100.0,102.5688,102.6435,102.5024,102.5024,5100.0
2014-07-17 11:00:00,123.46,123.58,123.41,123.5,33600.0,102.4692,102.5688,102.4277,102.5024,33600.0
2014-07-17 11:10:00,123.5,123.59,123.41,123.49,14900.0,102.5024,102.5771,102.4277,102.4941,14900.0
2014-07-17 11:20:00,123.54,123.56,123.2,123.2,10100.0,102.5356,102.5522,102.2534,102.2534,10100.0
2014-07-17 11:30:00,123.14,123.45,123.12,123.34,13000.0,102.2036,102.4609,102.187,102.3696,13000.0
2014-07-17 11:40:00,123.4,123.4,123.1,123.2,17800.0,102.4194,102.4194,102.1704,102.2534,17800.0
2014-07-17 11:50:00,123.19,123.24,122.91,122.92,7900.0,102.2451,102.2866,102.0127,102.021,7900.0
2014-07-17 12:00:00,122.78,123.02,122.6,122.97,23200.0,101.9048,102.104,101.7554,102.0625,23200.0
2014-07-17 12:10:00,123.03,123.09,123.0,123.02,3700.0,102.1123,102.1621,102.0874,102.104,3700.0
2014-07-17 12:20:00,122.97,122.98,122.81,122.95,5500.0,102.0625,102.0708,101.9297,102.0459,5500.0
2014-07-17 12:30:00,122.97,123.19,122.94,123.08,4900.0,102.0625,102.2451,102.0376,102.1538,4900.0
2014-07-17 12:40:00,123.07,123.07,122.97,122.98,5200.0,102.1455,102.1455,102.0625,102.0708,5200.0
2014-07-17 12:50:00,122.98,123.02,122.92,122.95,15000.0,102.0708,102.104,102.021,102.0459,15000.0
2014-07-17 13:00:00,122.96,123.18,122.94,123.15,9800.0,102.0542,102.2368,102.0376,102.2119,9800.0
2014-07-17 13:10:00,123.16,123.31,123.14,123.16,6700.0,102.2202,102.3447,102.2036,102.2202,6700.0
2014-07-17 13:20:00,123.15,123.15,123.04,123.06,6700.0,102.2119,102.2119,102.1206,102.1372,6700.0
2014-07-17 13:30:00,123.08,123.19,122.88,122.89,6000.0,102.1538,102.2451,101.9878,101.9961,6000.0
2014-07-17 13:40:00,122.85,122.93,122.78,122.91,7600.0,101.9629,102.0293,101.9048,102.0127,7600.0
2014-07-17 13:50:00,122.9,122.93,122.77,122.82,21800.0,102.0044,102.0293,101.8965,101.938,21800.0
2014-07-17 14:00:00,122.82,122.82,122.55,122.55,17600.0,101.938,101.938,101.7139,101.7139,17600.0
2014-07-17 14:10:00,122.55,122.75,122.55,122.62,13900.0,101.7139,101.8799,101.7139,101.772,13900.0
2014-07-17 14:20:00,122.62,122.68,122.55,122.66,9400.0,101.772,101.8218,101.7139,101.8052,9400.0
2014-07-17 14:30:00,122.72,122.76,122.67,122.74,10700.0,101.855,101.8882,101.8135,101.8716,10700.0
2014-07-17 14:40:00,122.76,122.79,122.65,122.69,8100.0,101.8882,101.9131,101.7969,101.8301,8100.0
2014-07-17 14:50:00,122.63,122.7,122.53,122.53,17200.0,101.7803,101.8384,101.6973,101.6973,17200.0
2014-07-17 15:00:00,122.52,122.54,122.42,122.42,21100.0,101.689,101.7056,101.606,101.606,21100.0
2014-07-17 15:10:00,122.39,122.44,122.09,122.09,30200.0,101.5811,101.6226,101.3321,101.3321,30200.0
2014-07-17 15:20:00,122.05,122.21,122.02,122.04,18000.0,101.2989,101.4317,101.274,101.2906,18000.0
2014-07-17 15:30:00,122.02,122.1,121.9,121.99,26300.0,101.274,101.3404,101.1744,101.2491,26300.0
2014-07-17 15:40:00,121.98,122.03,121.73,122.02,24200.0,101.2408,101.2823,101.0333,101.274,24200.0
2014-07-17 15:50:00,122.04,122.1,121.88,121.91,62300.0,101.2906,101.3404,101.1578,101.1827,62300.0
2014-07-18 09:30:00,122.46,123.34,122.11,123.17,80800.0,101.6392,102.3696,101.3487,102.2285,80800.0
2014-07-18 09:40:00,123.18,123.46,123.02,123.46,38100.0,102.2368,102.4692,102.104,102.4692,38100.0
2014-07-18 09:50:00,123.35,123.71,123.3,123.63,27000.0,102.3779,102.6767,102.3364,102.6103,27000.0
2014-07-18 10:00:00,123.62,123.78,123.35,123.6,63500.0,102.602,102.7348,102.3779,102.5854,63500.0
2014-07-18 10:10:00,123.64,123.68,123.11,123.26,20400.0,102.6186,102.6518,102.1787,102.3032,20400.0
2014-07-18 10:20:00,123.29,123.42,123.05,123.1,11600.0,102.3281,102.436,102.1289,102.1704,11600.0
2014-07-18 10:30:00,123.14,123.22,122.96,122.98,10100.0,102.2036,102.27,102.0542,102.0708,10100.0
2014-07-18 10:40:00,122.97,123.07,122.86,123.04,11100.0,102.0625,102.1455,101.9712,102.1206,11100.0
2014-07-18 10:50:00,123.05,123.46,123.05,123.46,13100.0,102.1289,102.4692,102.1289,102.4692,13100.0
2014-07-18 11:00:00,123.49,123.51,123.28,123.28,7000.0,102.4941,102.5107,102.3198,102.3198,7000.0
2014-07-18 11:10:00,123.3,123.45,123.23,123.39,5100.0,102.3364,102.4609,102.2783,102.4111,5100.0
2014-07-18 11:20:00,123.39,123.39,123.04,123.05,2500.0,102.4111,102.4111,102.1206,102.1289,2500.0
2014-07-18 11:30:00,123.02,123.4,123.0,123.35,6600.0,102.104,102.4194,102.0874,102.3779,6600.0
2014-07-18 11:40:00,123.33,123.36,123.17,123.36,8600.0,102.3613,102.3862,102.2285,102.3862,8600.0
2014-07-18 11:50:00,123.3,123.4,123.12,123.34,5900.0,102.3364,102.4194,102.187,102.3696,5900.0
2014-07-18 12:00:00,123.35,123.42,123.3,123.41,3700.0,102.3779,102.436,102.3364,102.4277,3700.0
2014-07-18 12:10:00,123.39,123.46,123.37,123.46,4300.0,102.4111,102.4692,102.3945,102.4692,4300.0
2014-07-18 12:20:00,123.47,123.65,123.47,123.58,4000.0,102.4775,102.6269,102.4775,102.5688,4000.0
2014-07-18 12:30:00,123.53,123.53,123.37,123.37,3500.0,102.5273,102.5273,102.3945,102.3945,3500.0
2014-07-18 12:40:00,123.34,123.4,123.32,123.4,3700.0,102.3696,102.4194,102.353,102.4194,3700.0
2014-07-18 12:50:00,123.4,123.46,123.37,123.37,1900.0,102.4194,102.4692,102.3945,102.3945,1900.0
2014-07-18 13:00:00,123.35,123.35,123.17,123.18,2200.0,102.3779,102.3779,102.2285,102.2368,2200.0
2014-07-18 13:10:00,123.2,123.2,123.07,123.11,4700.0,102.2534,102.2534,102.1455,102.1787,4700.0
2014-07-18 13:20:00,123.16,123.2,122.93,122.93,26100.0,102.2202,102.2534,102.0293,102.0293,26100.0
2014-07-18 13:30:00,122.89,123.12,122.84,123.07,6400.0,101.9961,102.187,101.9546,102.1455,6400.0
2014-07-18 13:40:00,123.1,123.17,123.05,123.07,4900.0,102.1704,102.2285,102.1289,102.1455,4900.0
2014-07-18 13:50:00,123.1,123.26,123.08,123.24,12800.0,102.1704,102.3032,102.1538,102.2866,12800.0
2014-07-18 14:00:00,123.24,123.24,123.08,123.08,4900.0,102.2866,102.2866,102.1538,102.1538,4900.0
2014-07-18 14:10:00,123.13,123.35,123.13,123.35,4800.0,102.1953,102.3779,102.1953,102.3779,4800.0
2014-07-18 14:20:00,123.36,123.56,123.35,123.53,7200.0,102.3862,102.5522,102.3779,102.5273,7200.0
2014-07-18 14:30:00,123.56,123.58,123.52,123.57,11300.0,102.5522,102.5688,102.519,102.5605,11300.0
2014-07-18 14:40:00,123.57,123.58,123.49,123.5,5600.0,102.5605,102.5688,102.4941,102.5024,5600.0
2014-07-18 14:50:00,123.5,123.55,123.47,123.48,7600.0,102.5024,102.5439,102.4775,102.4858,7600.0
2014-07-18 15:00:00,123.48,123.63,123.42,123.63,11600.0,102.4858,102.6103,102.436,102.6103,11600.0
2014-07-18 15:10:00,123.64,123.66,123.52,123.6,13600.0,102.6186,102.6352,102.519,102.5854,13600.0
2014-07-18 15:20:00,123.58,123.68,123.5,123.52,12400.0,102.5688,102.6518,102.5024,102.519,12400.0
2014-07-18 15:30:00,123.54,123.62,123.5,123.53,17300.0,102.5356,102.602,102.5024,102.5273,17300.0
2014-07-18 15:40:00,123.54,123.55,123.4,123.42,29200.0,102.5356,102.5439,102.4194,102.436,29200.0
2014-07-18 15:50:00,123.43,123.53,123.41,123.45,82800.0,102.4443,102.5273,102.4277,102.4609,82800.0
2014-07-21 09:30:00,123.07,123.07,122.41,122.6,12900.0,102.1455,102.1455,101.5977,101.7554,12900.0
2014-07-21 09:40:00,122.68,123.13,122.61,123.11,12100.0,101.8218,102.1953,101.7637,102.1787,12100.0
2014-07-21 09:50:00,123.04,123.19,122.92,122.98,12400.0,102.1206,102.2451,102.021,102.0708,12400.0
2014-07-21 10:00:00,123.03,123.25,123.0,123.12,8400.0,102.1123,102.2949,102.0874,102.187,8400.0
2014-07-21 10:10:00,123.07,123.12,122.86,123.04,12500.0,102.1455,102.187,101.9712,102.1206,12500.0
2014-07-21 10:20:00,123.07,123.15,123.02,123.1,4500.0,102.1455,102.2119,102.104,102.1704,4500.0
2014-07-21 10:30:00,123.04,123.08,122.9,122.9,7100.0,102.1206,102.1538,102.0044,102.0044,7100.0
2014-07-21 10:40:00,122.84,122.84,122.57,122.71,10700.0,101.9546,101.9546,101.7305,101.8467,10700.0
2014-07-21 10:50:00,122.71,122.87,122.68,122.78,12200.0,101.8467,101.9795,101.8218,101.9048,12200.0
2014-07-21 11:00:00,122.78,122.93,122.7,122.85,9200.0,101.9048,102.0293,101.8384,101.9629,9200.0
2014-07-21 11:10:00,122.85,122.85,122.75,122.81,4300.0,101.9629,101.9629,101.8799,101.9297,4300.0
2014-07-21 11:20:00,122.86,123.11,122.81,123.08,18800.0,101.9712,102.1787,101.9297,102.1538,18800.0
2014-07-21 11:30:00,123.05,123.07,122.88,122.89,3700.0,102.1289,102.1455,101.9878,101.9961,3700.0
2014-07-21 11:40:00,122.9,122.93,122.71,122.83,7800.0,102.0044,102.0293,101.8467,101.9463,7800.0
2014-07-21 11:50:00,122.81,122.9,122.77,122.87,3000.0,101.9297,102.0044,101.8965,101.9795,3000.0
2014-07-21 12:00:00,122.87,122.87,122.65,122.65,11500.0,101.9795,101.9795,101.7969,101.7969,11500.0
2014-07-21 12:10:00,122.66,122.74,122.63,122.68,5800.0,101.8052,101.8716,101.7803,101.8218,5800.0
2014-07-21 12:20:00,122.67,122.68,122.57,122.6,5300.0,101.8135,101.8218,101.7305,101.7554,5300.0
2014-07-21 12:30:00,122.58,122.84,122.58,122.84,5800.0,101.7388,101.9546,101.7388,101.9546,5800.0
2014-07-21 12:40:00,122.79,122.86,122.66,122.7,2700.0,101.9131,101.9712,101.8052,101.8384,2700.0
2014-07-21 12:50:00,122.74,122.78,122.7,122.78,1900.0,101.8716,101.9048,101.8384,101.9048,1900.0
2014-07-21 13:00:00,122.77,123.02,122.77,123.02,4300.0,101.8965,102.104,101.8965,102.104,4300.0
2014-07-21 13:10:00,123.06,123.19,123.06,123.19,6300.0,102.1372,102.2451,102.1372,102.2451,6300.0
2014-07-21 13:20:00,123.21,123.37,123.21,123.37,6100.0,102.2617,102.3945,102.2617,102.3945,6100.0
2014-07-21 13:30:00,123.44,123.46,123.41,123.43,5300.0,102.4526,102.4692,102.4277,102.4443,5300.0
2014-07-21 13:40:00,123.46,123.58,123.42,123.42,9300.0,102.4692,102.5688,102.436,102.436,9300.0
2014-07-21 13:50:00,123.41,123.55,123.38,123.49,8600.0,102.4277,102.5439,102.4028,102.4941,8600.0
2014-07-21 14:00:00,123.52,123.53,123.42,123.53,7000.0,102.519,102.5273,102.436,102.5273,7000.0
2014-07-21 14:10:00,123.49,123.51,123.38,123.38,6700.0,102.4941,102.5107,102.4028,102.4028,6700.0
2014-07-21 14:20:00,123.4,123.43,123.36,123.41,3700.0,102.4194,102.4443,102.3862,102.4277,3700.0
2014-07-21 14:30:00,123.36,123.39,123.2,123.23,6900.0,102.3862,102.4111,102.2534,102.2783,6900.0
2014-07-21 14:40:00,123.23,123.33,123.22,123.23,15700.0,102.2783,102.3613,102.27,102.2783,15700.0
2014-07-21 14:50:00,123.23,123.28,123.12,123.14,11900.0,102.2783,102.3198,102.187,102.2036,11900.0
2014-07-21 15:00:00,123.13,123.18,123.04,123.09,22700.0,102.1953,102.2368,102.1206,102.1621,22700.0
2014-07-21 15:10:00,123.09,123.14,123.0,123.07,15100.0,102.1621,102.2036,102.0874,102.1455,15100.0
2014-07-21 15:20:00,123.07,123.15,123.01,123.1,15800.0,102.1455,102.2119,102.0957,102.1704,15800.0
2014-07-21 15:30:00,123.1,123.1,122.96,122.99,21400.0,102.1704,102.1704,102.0542,102.0791,21400.0
2014-07-21 15:40:00,122.99,123.07,122.94,122.96,25000.0,102.0791,102.1455,102.0376,102.0542,25000.0
2014-07-21 15:50:00,122.96,123.06,122.95,123.04,30800.0,102.0542,102.1372,102.0459,102.1206,30800.0
2014-07-22 09:30:00,123.88,124.74,123.88,124.66,24600.0,102.8178,103.5316,102.8178,103.4652,24600.0
2014-07-22 09:40:00,124.66,124.66,124.02,124.35,5700.0,103.4652,103.4652,102.934,103.2079,5700.0
2014-07-22 09:50:00,124.33,124.49,124.22,124.37,9900.0,103.1913,103.3241,103.1,103.2245,9900.0
2014-07-22 10:00:00,124.38,124.69,124.38,124.65,12800.0,103.2328,103.4901,103.2328,103.4569,12800.0
2014-07-22 10:10:00,124.67,124.72,124.43,124.52,8100.0,103.4735,103.515,103.2743,103.349,8100.0
2014-07-22 10:20:00,124.52,124.52,124.38,124.46,5200.0,103.349,103.349,103.2328,103.2992,5200.0
2014-07-22 10:30:00,124.51,124.58,124.13,124.25,11400.0,103.3407,103.3988,103.0253,103.1249,11400.0
2014-07-22 10:40:00,124.25,124.37,124.15,124.16,20300.0,103.1249,103.2245,103.0419,103.0502,20300.0
2014-07-22 10:50:00,124.17,124.31,124.16,124.31,10200.0,103.0585,103.1747,103.0502,103.1747,10200.0
2014-07-22 11:00:00,124.31,124.5,124.25,124.34,10700.0,103.1747,103.3324,103.1249,103.1996,10700.0
2014-07-22 11:10:00,124.32,124.47,124.3,124.47,14600.0,103.183,103.3075,103.1664,103.3075,14600.0
2014-07-22 11:20:00,124.48,124.48,124.21,124.24,9100.0,103.3158,103.3158,103.0917,103.1166,9100.0
2014-07-22 11:30:00,124.23,124.29,124.1,124.1,5600.0,103.1083,103.1581,103.0004,103.0004,5600.0
2014-07-22 11:40:00,124.11,124.19,124.0,124.0,6100.0,103.0087,103.0751,102.9174,102.9174,6100.0
2014-07-22 11:50:00,123.95,124.07,123.94,123.94,7100.0,102.8759,102.9755,102.8676,102.8676,7100.0
2014-07-22 12:00:00,123.93,123.97,123.89,123.91,8100.0,102.8593,102.8925,102.8261,102.8427,8100.0
2014-07-22 12:10:00,123.9,123.93,123.85,123.89,6900.0,102.8344,102.8593,102.7929,102.8261,6900.0
2014-07-22 12:20:00,123.89,123.95,123.87,123.89,2300.0,102.8261,102.8759,102.8095,102.8261,2300.0
2014-07-22 12:30:00,123.9,123.93,123.84,123.84,3300.0,102.8344,102.8593,102.7846,102.7846,3300.0
2014-07-22 12:40:00,123.83,123.85,123.75,123.85,3300.0,102.7763,102.7929,102.7099,102.7929,3300.0
2014-07-22 12:50:00,123.87,123.96,123.85,123.92,10100.0,102.8095,102.8842,102.7929,102.851,10100.0
2014-07-22 13:00:00,123.86,124.02,123.86,123.99,2500.0,102.8012,102.934,102.8012,102.9091,2500.0
2014-07-22 13:10:00,124.02,124.02,123.96,123.98,1700.0,102.934,102.934,102.8842,102.9008,1700.0
2014-07-22 13:20:00,124.0,124.05,123.99,124.03,1900.0,102.9174,102.9589,102.9091,102.9423,1900.0
2014-07-22 13:30:00,124.01,124.05,123.97,123.97,3400.0,102.9257,102.9589,102.8925,102.8925,3400.0
2014-07-22 13:40:00,123.97,124.11,123.95,124.11,7900.0,102.8925,103.0087,102.8759,103.0087,7900.0
2014-07-22 13:50:00,124.11,124.15,124.1,124.13,2100.0,103.0087,103.0419,103.0004,103.0253,2100.0
2014-07-22 14:00:00,124.13,124.19,124.1,124.19,9100.0,103.0253,103.0751,103.0004,103.0751,9100.0
2014-07-22 14:10:00,124.18,124.2,124.07,124.07,7100.0,103.0668,103.0834,102.9755,102.9755,7100.0
2014-07-22 14:20:00,124.08,124.1,124.02,124.02,3400.0,102.9838,103.0004,102.934,102.934,3400.0
2014-07-22 14:30:00,124.07,124.07,123.89,123.89,6400.0,102.9755,102.9755,102.8261,102.8261,6400.0
2014-07-22 14:40:00,123.93,123.94,123.59,123.59,9000.0,102.8593,102.8676,102.5771,102.5771,9000.0
2014-07-22 14:50:00,123.6,123.76,123.51,123.76,8400.0,102.5854,102.7182,102.5107,102.7182,8400.0
2014-07-22 15:00:00,123.76,123.8,123.64,123.75,8700.0,102.7182,102.7514,102.6186,102.7099,8700.0
2014-07-22 15:10:00,123.75,123.75,123.63,123.75,10500.0,102.7099,102.7099,102.6103,102.7099,10500.0
2014-07-22 15:20:00,123.71,123.79,123.68,123.79,12000.0,102.6767,102.7431,102.6518,102.7431,12000.0
2014-07-22 15:30:00,123.78,123.85,123.63,123.63,14300.0,102.7348,102.7929,102.6103,102.6103,14300.0
2014-07-22 15:40:00,123.64,123.66,123.54,123.57,22500.0,102.6186,102.6352,102.5356,102.5605,22500.0
2014-07-22 15:50:00,123.58,123.67,123.56,123.62,42800.0,102.5688,102.6435,102.5522,102.602,42800.0
2014-07-23 09:30:00,123.67,123.68,122.91,123.09,16000.0,102.6435,102.6518,102.0127,102.1621,16000.0
2014-07-23 09:40:00,123.09,123.2,122.77,123.2,14600.0,102.1621,102.2534,101.8965,102.2534,14600.0
2014-07-23 09:50:00,123.16,123.33,123.13,123.2,12200.0,102.2202,102.3613,102.1953,102.2534,12200.0
2014-07-23 10:00:00,123.2,123.26,123.06,123.06,16600.0,102.2534,102.3032,102.1372,102.1372,16600.0
2014-07-23 10:10:00,123.05,123.25,123.04,123.25,8400.0,102.1289,102.2949,102.1206,102.2949,8400.0
2014-07-23 10:20:00,123.25,123.32,123.2,123.24,9500.0,102.2949,102.353,102.2534,102.2866,9500.0
2014-07-23 10:30:00,123.29,123.53,123.24,123.5,5800.0,102.3281,102.5273,102.2866,102.5024,5800.0
2014-07-23 10:40:00,123.49,123.55,123.41,123.5,3300.0,102.4941,102.5439,102.4277,102.5024,3300.0
2014-07-23 10:50:00,123.48,123.5,123.29,123.3,6300.0,102.4858,102.5024,102.3281,102.3364,6300.0
2014-07-23 11:00:00,123.37,123.5,123.33,123.42,6000.0,102.3945,102.5024,102.3613,102.436,6000.0
2014-07-23 11:10:00,123.44,123.47,123.38,123.39,6800.0,102.4526,102.4775,102.4028,102.4111,6800.0
2014-07-23 11:20:00,123.35,123.51,123.32,123.47,7600.0,102.3779,102.5107,102.353,102.4775,7600.0
2014-07-23 11:30:00,123.47,123.57,123.46,123.51,12300.0,102.4775,102.5605,102.4692,102.5107,12300.0
2014-07-23 11:40:00,123.5,123.51,123.43,123.51,2100.0,102.5024,102.5107,102.4443,102.5107,2100.0
2014-07-23 11:50:00,123.5,123.62,123.5,123.61,2800.0,102.5024,102.602,102.5024,102.5937,2800.0
2014-07-23 12:00:00,123.59,123.63,123.55,123.63,3100.0,102.5771,102.6103,102.5439,102.6103,3100.0
2014-07-23 12:10:00,123.63,123.69,123.58,123.59,4600.0,102.6103,102.6601,102.5688,102.5771,4600.0
2014-07-23 12:20:00,123.6,123.62,123.51,123.54,3700.0,102.5854,102.602,102.5107,102.5356,3700.0
2014-07-23 12:30:00,123.49,123.5,123.35,123.42,22800.0,102.4941,102.5024,102.3779,102.436,22800.0
2014-07-23 12:40:00,123.42,123.47,123.33,123.33,8700.0,102.436,102.4775,102.3613,102.3613,8700.0
2014-07-23 12:50:00,123.34,123.4,123.28,123.4,2300.0,102.3696,102.4194,102.3198,102.4194,2300.0
2014-07-23 13:00:00,123.39,123.4,123.28,123.28,3500.0,102.4111,102.4194,102.3198,102.3198,3500.0
2014-07-23 13:10:00,123.29,123.33,123.25,123.32,2600.0,102.3281,102.3613,102.2949,102.353,2600.0
2014-07-23 13:20:00,123.35,123.4,123.3,123.33,4200.0,102.3779,102.4194,102.3364,102.3613,4200.0
2014-07-23 13:30:00,123.28,123.39,123.27,123.28,4400.0,102.3198,102.4111,102.3115,102.3198,4400.0
2014-07-23 13:40:00,123.29,123.37,123.29,123.33,4300.0,102.3281,102.3945,102.3281,102.3613,4300.0
2014-07-23 13:50:00,123.33,123.33,123.25,123.25,1800.0,102.3613,102.3613,102.2949,102.2949,1800.0
2014-07-23 14:00:00,123.24,123.29,123.2,123.21,6500.0,102.2866,102.3281,102.2534,102.2617,6500.0
2014-07-23 14:10:00,123.21,123.23,123.11,123.11,5600.0,102.2617,102.2783,102.1787,102.1787,5600.0
2014-07-23 14:20:00,123.09,123.11,123.02,123.03,5400.0,102.1621,102.1787,102.104,102.1123,5400.0
2014-07-23 14:30:00,123.03,123.05,122.93,123.01,8500.0,102.1123,102.1289,102.0293,102.0957,8500.0
2014-07-23 14:40:00,123.02,123.13,123.01,123.11,7600.0,102.104,102.1953,102.0957,102.1787,7600.0
2014-07-23 14:50:00,123.11,123.15,123.09,123.13,9000.0,102.1787,102.2119,102.1621,102.1953,9000.0
2014-07-23 15:00:00,123.12,123.15,123.09,123.13,11700.0,102.187,102.2119,102.1621,102.1953,11700.0
2014-07-23 15:10:00,123.15,123.28,123.15,123.23,9700.0,102.2119,102.3198,102.2119,102.2783,9700.0
2014-07-23 15:20:00,123.27,123.29,123.23,123.25,9100.0,102.3115,102.3281,102.2783,102.2949,9100.0
2014-07-23 15:30:00,123.24,123.24,123.13,123.19,4500.0,102.2866,102.2866,102.1953,102.2451,4500.0
2014-07-23 15:40:00,123.2,123.29,123.19,123.27,13100.0,102.2534,102.3281,102.2451,102.3115,13100.0
2014-07-23 15:50:00,123.26,123.29,123.19,123.28,45600.0,102.3032,102.3281,102.2451,102.3198,45600.0
2014-07-24 09:30:00,123.33,123.74,123.26,123.58,16200.0,102.3613,102.7016,102.3032,102.5688,16200.0
2014-07-24 09:40:00,123.6,123.79,123.45,123.69,21500.0,102.5854,102.7431,102.4609,102.6601,21500.0
2014-07-24 09:50:00,123.81,123.81,123.49,123.59,8600.0,102.7597,102.7597,102.4941,102.5771,8600.0
2014-07-24 10:00:00,123.6,123.61,123.14,123.19,15500.0,102.5854,102.5937,102.2036,102.2451,15500.0
2014-07-24 10:10:00,123.3,123.74,123.26,123.64,14500.0,102.3364,102.7016,102.3032,102.6186,14500.0
2014-07-24 10:20:00,123.65,123.89,123.59,123.86,11000.0,102.6269,102.8261,102.5771,102.8012,11000.0
2014-07-24 10:30:00,123.91,124.03,123.63,123.74,14300.0,102.8427,102.9423,102.6103,102.7016,14300.0
2014-07-24 10:40:00,123.77,123.92,123.71,123.87,8300.0,102.7265,102.851,102.6767,102.8095,8300.0
2014-07-24 10:50:00,123.88,123.88,123.67,123.75,5500.0,102.8178,102.8178,102.6435,102.7099,5500.0
2014-07-24 11:00:00,123.74,123.8,123.66,123.66,4100.0,102.7016,102.7514,102.6352,102.6352,4100.0
2014-07-24 11:10:00,123.66,123.75,123.61,123.61,2800.0,102.6352,102.7099,102.5937,102.5937,2800.0
2014-07-24 11:20:00,123.59,123.76,123.58,123.76,6300.0,102.5771,102.7182,102.5688,102.7182,6300.0
2014-07-24 11:30:00,123.75,123.76,123.65,123.68,22400.0,102.7099,102.7182,102.6269,102.6518,22400.0
2014-07-24 11:40:00,123.68,123.68,123.58,123.63,3500.0,102.6518,102.6518,102.5688,102.6103,3500.0
2014-07-24 11:50:00,123.61,123.65,123.41,123.41,3900.0,102.5937,102.6269,102.4277,102.4277,3900.0
2014-07-24 12:00:00,123.42,123.54,123.4,123.48,11200.0,102.436,102.5356,102.4194,102.4858,11200.0
2014-07-24 12:10:00,123.5,123.5,123.39,123.39,600.0,102.5024,102.5024,102.4111,102.4111,600.0
2014-07-24 12:20:00,123.43,123.46,123.4,123.42,6400.0,102.4443,102.4692,102.4194,102.436,6400.0
2014-07-24 12:30:00,123.43,123.48,123.39,123.46,11600.0,102.4443,102.4858,102.4111,102.4692,11600.0
2014-07-24 12:40:00,123.46,123.49,123.43,123.47,5800.0,102.4692,102.4941,102.4443,102.4775,5800.0
2014-07-24 12:50:00,123.48,123.57,123.48,123.5,5100.0,102.4858,102.5605,102.4858,102.5024,5100.0
2014-07-24 13:00:00,123.54,123.54,123.21,123.25,7200.0,102.5356,102.5356,102.2617,102.2949,7200.0
2014-07-24 13:10:00,123.26,123.43,123.26,123.4,34900.0,102.3032,102.4443,102.3032,102.4194,34900.0
2014-07-24 13:20:00,123.45,123.49,123.42,123.47,8100.0,102.4609,102.4941,102.436,102.4775,8100.0
2014-07-24 13:30:00,123.48,123.49,123.4,123.48,7400.0,102.4858,102.4941,102.4194,102.4858,7400.0
2014-07-24 13:40:00,123.48,123.48,123.4,123.47,5700.0,102.4858,102.4858,102.4194,102.4775,5700.0
2014-07-24 13:50:00,123.47,123.53,123.36,123.52,10300.0,102.4775,102.5273,102.3862,102.519,10300.0
2014-07-24 14:00:00,123.54,123.54,123.42,123.47,4800.0,102.5356,102.5356,102.436,102.4775,4800.0
2014-07-24 14:10:00,123.48,123.55,123.48,123.51,4700.0,102.4858,102.5439,102.4858,102.5107,4700.0
2014-07-24 14:20:00,123.5,123.59,123.47,123.57,9700.0,102.5024,102.5771,102.4775,102.5605,9700.0
2014-07-24 14:30:00,123.56,123.58,123.43,123.44,12900.0,102.5522,102.5688,102.4443,102.4526,12900.0
2014-07-24 14:40:00,123.43,123.48,123.42,123.45,9700.0,102.4443,102.4858,102.436,102.4609,9700.0
2014-07-24 14:50:00,123.45,123.56,123.44,123.44,14900.0,102.4609,102.5522,102.4526,102.4526,14900.0
2014-07-24 15:00:00,123.44,123.48,123.34,123.45,25300.0,102.4526,102.4858,102.3696,102.4609,25300.0
2014-07-24 15:10:00,123.45,123.46,123.24,123.25,21700.0,102.4609,102.4692,102.2866,102.2949,21700.0
2014-07-24 15:20:00,123.23,123.25,123.01,123.03,22300.0,102.2783,102.2949,102.0957,102.1123,22300.0
2014-07-24 15:30:00,123.03,123.39,123.02,123.36,28100.0,102.1123,102.4111,102.104,102.3862,28100.0
2014-07-24 15:40:00,123.37,123.41,123.31,123.35,22800.0,102.3945,102.4277,102.3447,102.3779,22800.0
2014-07-24 15:50:00,123.35,123.41,123.29,123.35,63400.0,102.3779,102.4277,102.3281,102.3779,63400.0
2014-07-25 09:30:00,122.95,123.21,122.7,123.09,21100.0,102.0459,102.2617,101.8384,102.1621,21100.0
2014-07-25 09:40:00,123.21,123.4,123.08,123.26,48000.0,102.2617,102.4194,102.1538,102.3032,48000.0
2014-07-25 09:50:00,123.26,123.69,123.25,123.52,9500.0,102.3032,102.6601,102.2949,102.519,9500.0
2014-07-25 10:00:00,123.47,123.63,123.44,123.6,11400.0,102.4775,102.6103,102.4526,102.5854,11400.0
2014-07-25 10:10:00,123.52,123.52,123.24,123.26,7800.0,102.519,102.519,102.2866,102.3032,7800.0
2014-07-25 10:20:00,123.27,123.57,123.23,123.37,15100.0,102.3115,102.5605,102.2783,102.3945,15100.0
2014-07-25 10:30:00,123.44,123.64,123.41,123.56,20900.0,102.4526,102.6186,102.4277,102.5522,20900.0
2014-07-25 10:40:00,123.56,123.7,123.41,123.66,13100.0,102.5522,102.6684,102.4277,102.6352,13100.0
2014-07-25 10:50:00,123.66,123.67,123.26,123.34,11800.0,102.6352,102.6435,102.3032,102.3696,11800.0
2014-07-25 11:00:00,123.34,123.34,123.08,123.17,17300.0,102.3696,102.3696,102.1538,102.2285,17300.0
2014-07-25 11:10:00,123.16,123.21,123.07,123.16,11200.0,102.2202,102.2617,102.1455,102.2202,11200.0
2014-07-25 11:20:00,123.15,123.19,123.01,123.15,10400.0,102.2119,102.2451,102.0957,102.2119,10400.0
2014-07-25 11:30:00,123.1,123.21,123.1,123.11,8300.0,102.1704,102.2617,102.1704,102.1787,8300.0
2014-07-25 11:40:00,123.07,123.14,123.02,123.14,11700.0,102.1455,102.2036,102.104,102.2036,11700.0
2014-07-25 11:50:00,123.12,123.14,123.04,123.04,3900.0,102.187,102.2036,102.1206,102.1206,3900.0
2014-07-25 12:00:00,123.04,123.26,123.0,123.24,5500.0,102.1206,102.3032,102.0874,102.2866,5500.0
2014-07-25 12:10:00,123.25,123.31,123.22,123.3,6100.0,102.2949,102.3447,102.27,102.3364,6100.0
2014-07-25 12:20:00,123.3,123.31,123.24,123.24,6700.0,102.3364,102.3447,102.2866,102.2866,6700.0
2014-07-25 12:30:00,123.25,123.44,123.25,123.41,8000.0,102.2949,102.4526,102.2949,102.4277,8000.0
2014-07-25 12:40:00,123.41,123.5,123.41,123.49,4800.0,102.4277,102.5024,102.4277,102.4941,4800.0
2014-07-25 12:50:00,123.48,123.49,123.38,123.43,4000.0,102.4858,102.4941,102.4028,102.4443,4000.0
2014-07-25 13:00:00,123.4,123.47,123.4,123.47,5500.0,102.4194,102.4775,102.4194,102.4775,5500.0
2014-07-25 13:10:00,123.47,123.5,123.43,123.47,8200.0,102.4775,102.5024,102.4443,102.4775,8200.0
2014-07-25 13:20:00,123.46,123.49,123.4,123.45,7400.0,102.4692,102.4941,102.4194,102.4609,7400.0
2014-07-25 13:30:00,123.33,123.37,123.18,123.21,3600.0,102.3613,102.3945,102.2368,102.2617,3600.0
2014-07-25 13:40:00,123.25,123.25,123.15,123.15,14300.0,102.2949,102.2949,102.2119,102.2119,14300.0
2014-07-25 13:50:00,123.15,123.15,123.06,123.06,5100.0,102.2119,102.2119,102.1372,102.1372,5100.0
2014-07-25 14:00:00,123.0,123.1,122.93,123.1,6900.0,102.0874,102.1704,102.0293,102.1704,6900.0
2014-07-25 14:10:00,123.08,123.13,123.02,123.05,7400.0,102.1538,102.1953,102.104,102.1289,7400.0
2014-07-25 14:20:00,123.07,123.11,123.02,123.09,7300.0,102.1455,102.1787,102.104,102.1621,7300.0
2014-07-25 14:30:00,123.12,123.14,123.04,123.04,7700.0,102.187,102.2036,102.1206,102.1206,7700.0
2014-07-25 14:40:00,123.04,123.1,123.02,123.09,9000.0,102.1206,102.1704,102.104,102.1621,9000.0
2014-07-25 14:50:00,123.09,123.09,122.87,122.97,8900.0,102.1621,102.1621,101.9795,102.0625,8900.0
2014-07-25 15:00:00,122.99,123.0,122.86,122.99,10800.0,102.0791,102.0874,101.9712,102.0791,10800.0
2014-07-25 15:10:00,123.0,123.03,122.88,122.98,16200.0,102.0874,102.1123,101.9878,102.0708,16200.0
2014-07-25 15:20:00,122.99,123.05,122.87,122.9,13000.0,102.0791,102.1289,101.9795,102.0044,13000.0
2014-07-25 15:30:00,122.9,122.9,122.78,122.82,15700.0,102.0044,102.0044,101.9048,101.938,15700.0
2014-07-25 15:40:00,122.82,122.96,122.8,122.95,26900.0,101.938,102.0542,101.9214,102.0459,26900.0
2014-07-25 15:50:00,122.96,122.97,122.88,122.93,51800.0,102.0542,102.0625,101.9878,102.0293,51800.0
2014-07-28 09:30:00,122.68,122.68,121.73,121.73,17600.0,101.8218,101.8218,101.0333,101.0333,17600.0
2014-07-28 09:40:00,121.86,121.86,121.22,121.22,8300.0,101.1412,101.1412,100.61,100.61,8300.0
2014-07-28 09:50:00,121.19,121.54,121.14,121.44,6900.0,100.5851,100.8756,100.5436,100.7926,6900.0
2014-07-28 10:00:00,121.4,121.55,121.19,121.19,16100.0,100.7594,100.8839,100.5851,100.5851,16100.0
2014-07-28 10:10:00,121.15,121.28,121.01,121.08,8000.0,100.5519,100.6598,100.4358,100.4938,8000.0
2014-07-28 10:20:00,121.09,121.18,121.01,121.04,9200.0,100.5021,100.5768,100.4358,100.4607,9200.0
2014-07-28 10:30:00,121.01,121.03,120.8,120.98,20600.0,100.4358,100.4524,100.2615,100.4109,20600.0
2014-07-28 10:40:00,120.92,121.0,120.78,120.81,13300.0,100.3611,100.4275,100.2449,100.2698,13300.0
2014-07-28 10:50:00,120.78,120.86,120.62,120.7,8600.0,100.2449,100.3113,100.1121,100.1785,8600.0
2014-07-28 11:00:00,120.68,120.86,120.61,120.85,10500.0,100.1619,100.3113,100.1038,100.303,10500.0
2014-07-28 11:10:00,120.85,120.96,120.57,120.66,19700.0,100.303,100.3943,100.0706,100.1453,19700.0
2014-07-28 11:20:00,120.61,120.85,120.61,120.84,10900.0,100.1038,100.303,100.1038,100.2947,10900.0
2014-07-28 11:30:00,120.82,120.92,120.65,120.71,15100.0,100.2781,100.3611,100.137,100.1868,15100.0
2014-07-28 11:40:00,120.73,120.84,120.69,120.81,9900.0,100.2034,100.2947,100.1702,100.2698,9900.0
2014-07-28 11:50:00,120.77,120.91,120.77,120.81,11700.0,100.2366,100.3528,100.2366,100.2698,11700.0
2014-07-28 12:00:00,120.84,120.96,120.81,120.96,14400.0,100.2947,100.3943,100.2698,100.3943,14400.0
2014-07-28 12:10:00,120.99,120.99,120.84,120.95,6800.0,100.4192,100.4192,100.2947,100.386,6800.0
2014-07-28 12:20:00,120.98,121.12,120.94,121.1,8500.0,100.4109,100.527,100.3777,100.5104,8500.0
2014-07-28 12:30:00,121.1,121.33,121.09,121.29,9100.0,100.5104,100.7013,100.5021,100.6681,9100.0
2014-07-28 12:40:00,121.27,121.41,121.25,121.36,11000.0,100.6515,100.7677,100.6349,100.7262,11000.0
2014-07-28 12:50:00,121.36,121.51,121.32,121.47,8800.0,100.7262,100.8507,100.693,100.8175,8800.0
2014-07-28 13:00:00,121.44,121.44,121.27,121.32,6500.0,100.7926,100.7926,100.6515,100.693,6500.0
2014-07-28 13:10:00,121.33,121.45,121.33,121.38,5500.0,100.7013,100.8009,100.7013,100.7428,5500.0
2014-07-28 13:20:00,121.38,121.6,121.34,121.6,6000.0,100.7428,100.9254,100.7096,100.9254,6000.0
2014-07-28 13:30:00,121.6,121.81,121.6,121.81,7600.0,100.9254,101.0997,100.9254,101.0997,7600.0
2014-07-28 13:40:00,121.83,121.91,121.8,121.89,5700.0,101.1163,101.1827,101.0914,101.1661,5700.0
2014-07-28 13:50:00,121.85,121.97,121.85,121.94,11200.0,101.1329,101.2325,101.1329,101.2076,11200.0
2014-07-28 14:00:00,121.94,122.05,121.93,121.95,10000.0,101.2076,101.2989,101.1993,101.2159,10000.0
2014-07-28 14:10:00,121.97,122.0,121.84,121.84,7400.0,101.2325,101.2574,101.1246,101.1246,7400.0
2014-07-28 14:20:00,121.86,121.86,121.72,121.75,7200.0,101.1412,101.1412,101.025,101.0499,7200.0
2014-07-28 14:30:00,121.74,121.74,121.63,121.64,7000.0,101.0416,101.0416,100.9503,100.9586,7000.0
2014-07-28 14:40:00,121.62,121.62,121.39,121.47,13000.0,100.942,100.942,100.7511,100.8175,13000.0
2014-07-28 14:50:00,121.5,121.62,121.45,121.5,13900.0,100.8424,100.942,100.8009,100.8424,13900.0
2014-07-28 15:00:00,121.51,121.65,121.5,121.63,12300.0,100.8507,100.9669,100.8424,100.9503,12300.0
2014-07-28 15:10:00,121.63,121.71,121.56,121.57,12200.0,100.9503,101.0167,100.8922,100.9005,12200.0
2014-07-28 15:20:00,121.58,121.67,121.58,121.62,14400.0,100.9088,100.9835,100.9088,100.942,14400.0
2014-07-28 15:30:00,121.64,121.68,121.61,121.65,20800.0,100.9586,100.9918,100.9337,100.9669,20800.0
2014-07-28 15:40:00,121.67,121.75,121.59,121.67,29900.0,100.9835,101.0499,100.9171,100.9835,29900.0
2014-07-28 15:50:00,121.67,121.76,121.63,121.7,56900.0,100.9835,101.0582,100.9503,101.0084,56900.0
2014-07-29 09:30:00,121.22,121.22,120.31,120.5,66800.0,100.61,100.61,99.8548,100.0125,66800.0
2014-07-29 09:40:00,120.33,120.6,120.19,120.48,38900.0,99.8714,100.0955,99.7552,99.9959,38900.0
2014-07-29 09:50:00,120.45,120.7,120.43,120.55,17300.0,99.971,100.1785,99.9544,100.054,17300.0
2014-07-29 10:00:00,120.64,121.33,120.63,121.31,23500.0,100.1287,100.7013,100.1204,100.6847,23500.0
2014-07-29 10:10:00,121.28,121.48,121.23,121.48,24100.0,100.6598,100.8258,100.6183,100.8258,24100.0
2014-07-29 10:20:00,121.51,121.56,121.38,121.52,35400.0,100.8507,100.8922,100.7428,100.859,35400.0
2014-07-29 10:30:00,121.53,121.59,121.13,121.28,57300.0,100.8673,100.9171,100.5353,100.6598,57300.0
2014-07-29 10:40:00,121.28,121.36,121.04,121.05,27500.0,100.6598,100.7262,100.4607,100.469,27500.0
2014-07-29 10:50:00,121.02,121.04,120.83,120.87,20100.0,100.4441,100.4607,100.2864,100.3196,20100.0
2014-07-29 11:00:00,120.85,120.95,120.17,120.26,18700.0,100.303,100.386,99.7386,99.8133,18700.0
2014-07-29 11:10:00,120.27,120.27,120.05,120.12,32800.0,99.8216,99.8216,99.639,99.6971,32800.0
2014-07-29 11:20:00,120.07,120.13,119.89,119.9,26800.0,99.6556,99.7054,99.5062,99.5145,26800.0
2014-07-29 11:30:00,119.87,119.87,119.41,119.45,59100.0,99.4896,99.4896,99.1078,99.141,59100.0
2014-07-29 11:40:00,119.47,119.59,119.42,119.46,28100.0,99.1576,99.2572,99.1161,99.1493,28100.0
2014-07-29 11:50:00,119.46,119.59,119.35,119.41,25100.0,99.1493,99.2572,99.058,99.1078,25100.0
2014-07-29 12:00:00,119.38,119.44,119.33,119.34,16700.0,99.0829,99.1327,99.0414,99.0497,16700.0
2014-07-29 12:10:00,119.31,119.34,119.22,119.23,44700.0,99.0248,99.0497,98.9501,98.9584,44700.0
2014-07-29 12:20:00,119.25,119.51,119.23,119.45,20500.0,98.975,99.1908,98.9584,99.141,20500.0
2014-07-29 12:30:00,119.46,119.47,119.36,119.45,21100.0,99.1493,99.1576,99.0663,99.141,21100.0
2014-07-29 12:40:00,119.46,119.61,119.46,119.58,16200.0,99.1493,99.2738,99.1493,99.2489,16200.0
2014-07-29 12:50:00,119.58,119.59,119.49,119.53,12100.0,99.2489,99.2572,99.1742,99.2074,12100.0
2014-07-29 13:00:00,119.53,119.75,119.53,119.75,19000.0,99.2074,99.39,99.2074,99.39,19000.0
2014-07-29 13:10:00,119.73,119.73,119.62,119.69,11200.0,99.3734,99.3734,99.2821,99.3402,11200.0
2014-07-29 13:20:00,119.71,119.86,119.63,119.63,12600.0,99.3568,99.4813,99.2904,99.2904,12600.0
2014-07-29 13:30:00,119.63,119.72,119.62,119.7,13400.0,99.2904,99.3651,99.2821,99.3485,13400.0
2014-07-29 13:40:00,119.69,119.69,119.57,119.58,14600.0,99.3402,99.3402,99.2406,99.2489,14600.0
2014-07-29 13:50:00,119.6,119.61,119.49,119.49,20200.0,99.2655,99.2738,99.1742,99.1742,20200.0
2014-07-29 14:00:00,119.51,119.54,119.42,119.45,15200.0,99.1908,99.2157,99.1161,99.141,15200.0
2014-07-29 14:10:00,119.45,119.45,119.03,119.06,52500.0,99.141,99.141,98.7924,98.8173,52500.0
2014-07-29 14:20:00,119.08,119.14,118.68,118.8,46000.0,98.8339,98.8837,98.5019,98.6015,46000.0
2014-07-29 14:30:00,118.82,118.93,118.58,118.59,85400.0,98.6181,98.7094,98.4189,98.4272,85400.0
2014-07-29 14:40:00,118.57,118.75,118.48,118.73,69200.0,98.4106,98.56,98.3359,98.5434,69200.0
2014-07-29 14:50:00,118.71,118.8,118.56,118.58,71600.0,98.5268,98.6015,98.4023,98.4189,71600.0
2014-07-29 15:00:00,118.55,118.8,118.51,118.76,30400.0,98.394,98.6015,98.3608,98.5683,30400.0
2014-07-29 15:10:00,118.76,118.95,118.73,118.81,36700.0,98.5683,98.726,98.5434,98.6098,36700.0
2014-07-29 15:20:00,118.81,118.83,118.52,118.55,42600.0,98.6098,98.6264,98.3691,98.394,42600.0
2014-07-29 15:30:00,118.56,118.56,118.31,118.42,55100.0,98.4023,98.4023,98.1948,98.2861,55100.0
2014-07-29 15:40:00,118.41,118.41,118.04,118.12,89400.0,98.2778,98.2778,97.9707,98.0371,89400.0
2014-07-29 15:50:00,118.13,118.18,117.69,117.7,219200.0,98.0454,98.0869,97.6802,97.6885,219200.0
2014-07-30 09:30:00,118.1,118.81,117.9,118.06,22800.0,98.0205,98.6098,97.8545,97.9873,22800.0
2014-07-30 09:40:00,118.06,118.31,118.03,118.14,13000.0,97.9873,98.1948,97.9624,98.0537,13000.0
2014-07-30 09:50:00,118.18,118.24,117.79,117.79,17200.0,98.0869,98.1367,97.7632,97.7632,17200.0
2014-07-30 10:00:00,117.79,117.95,117.36,117.47,45600.0,97.7632,97.896,97.4063,97.4976,45600.0
2014-07-30 10:10:00,117.44,117.8,117.42,117.62,32000.0,97.4727,97.7715,97.4561,97.6221,32000.0
2014-07-30 10:20:00,117.72,117.87,117.64,117.72,29300.0,97.7051,97.8296,97.6387,97.7051,29300.0
2014-07-30 10:30:00,117.74,117.82,117.48,117.48,16400.0,97.7217,97.7881,97.5059,97.5059,16400.0
2014-07-30 10:40:00,117.56,117.58,117.06,117.17,40600.0,97.5723,97.5889,97.1573,97.2486,40600.0
2014-07-30 10:50:00,117.12,117.33,117.0,117.13,27500.0,97.2071,97.3814,97.1075,97.2154,27500.0
2014-07-30 11:00:00,117.09,117.25,116.93,117.25,24400.0,97.1822,97.315,97.0494,97.315,24400.0
2014-07-30 11:10:00,117.25,117.5,117.22,117.46,11800.0,97.315,97.5225,97.2901,97.4893,11800.0
2014-07-30 11:20:00,117.43,117.64,117.43,117.54,13800.0,97.4644,97.6387,97.4644,97.5557,13800.0
2014-07-30 11:30:00,117.54,117.6,117.44,117.44,9400.0,97.5557,97.6055,97.4727,97.4727,9400.0
2014-07-30 11:40:00,117.41,117.52,117.35,117.4,12600.0,97.4478,97.5391,97.398,97.4395,12600.0
2014-07-30 11:50:00,117.36,117.42,117.08,117.09,10600.0,97.4063,97.4561,97.1739,97.1822,10600.0
2014-07-30 12:00:00,117.14,117.19,116.93,116.98,22900.0,97.2237,97.2652,97.0494,97.0909,22900.0
2014-07-30 12:10:00,117.02,117.22,116.99,117.17,46200.0,97.1241,97.2901,97.0992,97.2486,46200.0
2014-07-30 12:20:00,117.18,117.32,117.18,117.31,28200.0,97.2569,97.3731,97.2569,97.3648,28200.0
2014-07-30 12:30:00,117.32,117.53,117.26,117.46,10800.0,97.3731,97.5474,97.3233,97.4893,10800.0
2014-07-30 12:40:00,117.49,117.64,117.49,117.61,19800.0,97.5142,97.6387,97.5142,97.6138,19800.0
2014-07-30 12:50:00,117.61,117.74,117.6,117.63,10800.0,97.6138,97.7217,97.6055,97.6304,10800.0
2014-07-30 13:00:00,117.66,117.71,117.62,117.65,40100.0,97.6553,97.6968,97.6221,97.647,40100.0
2014-07-30 13:10:00,117.64,117.73,117.6,117.65,18500.0,97.6387,97.7134,97.6055,97.647,18500.0
2014-07-30 13:20:00,117.65,117.72,117.64,117.71,74100.0,97.647,97.7051,97.6387,97.6968,74100.0
2014-07-30 13:30:00,117.7,117.93,117.69,117.77,12500.0,97.6885,97.8794,97.6802,97.7466,12500.0
2014-07-30 13:40:00,117.74,117.89,117.74,117.82,9000.0,97.7217,97.8462,97.7217,97.7881,9000.0
2014-07-30 13:50:00,117.86,117.94,117.86,117.92,18700.0,97.8213,97.8877,97.8213,97.8711,18700.0
2014-07-30 14:00:00,117.9,118.21,117.65,118.15,71000.0,97.8545,98.1118,97.647,98.062,71000.0
2014-07-30 14:10:00,118.17,118.67,118.17,118.5,26700.0,98.0786,98.4936,98.0786,98.3525,26700.0
2014-07-30 14:20:00,118.54,118.54,118.25,118.46,17500.0,98.3857,98.3857,98.145,98.3193,17500.0
2014-07-30 14:30:00,118.5,118.59,118.32,118.38,16700.0,98.3525,98.4272,98.2031,98.2529,16700.0
2014-07-30 14:40:00,118.39,118.51,118.06,118.16,23500.0,98.2612,98.3608,97.9873,98.0703,23500.0
2014-07-30 14:50:00,118.09,118.18,117.89,117.95,40600.0,98.0122,98.0869,97.8462,97.896,40600.0
2014-07-30 15:00:00,117.88,118.05,117.72,117.97,27500.0,97.8379,97.979,97.7051,97.9126,27500.0
2014-07-30 15:10:00,118.0,118.0,117.8,117.94,28600.0,97.9375,97.9375,97.7715,97.8877,28600.0
2014-07-30 15:20:00,117.96,117.97,117.73,117.73,33300.0,97.9043,97.9126,97.7134,97.7134,33300.0
2014-07-30 15:30:00,117.75,117.89,117.74,117.82,45300.0,97.73,97.8462,97.7217,97.7881,45300.0
2014-07-30 15:40:00,117.82,117.85,117.64,117.67,98900.0,97.7881,97.813,97.6387,97.6636,98900.0
2014-07-30 15:50:00,117.67,117.72,117.6,117.62,144600.0,97.6636,97.7051,97.6055,97.6221,144600.0
2014-07-31 09:30:00,116.47,116.8,116.35,116.65,29100.0,96.6676,96.9415,96.568,96.817,29100.0
2014-07-31 09:40:00,116.65,116.91,116.49,116.61,42300.0,96.817,97.0328,96.6842,96.7838,42300.0
2014-07-31 09:50:00,116.63,116.7,116.33,116.45,52200.0,96.8004,96.8585,96.5515,96.651,52200.0
2014-07-31 10:00:00,116.5,116.58,116.32,116.41,47100.0,96.6925,96.7589,96.5432,96.6178,47100.0
2014-07-31 10:10:00,116.42,116.74,116.32,116.54,53400.0,96.6261,96.8917,96.5432,96.7257,53400.0
2014-07-31 10:20:00,116.58,116.67,116.31,116.42,64000.0,96.7589,96.8336,96.5349,96.6261,64000.0
2014-07-31 10:30:00,116.43,116.53,116.23,116.33,55700.0,96.6344,96.7174,96.4685,96.5515,55700.0
2014-07-31 10:40:00,116.33,116.37,116.21,116.36,26400.0,96.5515,96.5846,96.4519,96.5763,26400.0
2014-07-31 10:50:00,116.32,116.39,115.79,115.88,17700.0,96.5432,96.6012,96.1033,96.178,17700.0
2014-07-31 11:00:00,115.88,116.25,115.88,116.2,24500.0,96.178,96.4851,96.178,96.4436,24500.0
2014-07-31 11:10:00,116.24,116.27,116.13,116.19,44000.0,96.4768,96.5017,96.3855,96.4353,44000.0
2014-07-31 11:20:00,116.19,116.2,115.71,115.71,69800.0,96.4353,96.4436,96.0369,96.0369,69800.0
2014-07-31 11:30:00,115.71,115.87,115.65,115.87,28700.0,96.0369,96.1697,95.9871,96.1697,28700.0
2014-07-31 11:40:00,115.9,115.93,115.42,115.67,61200.0,96.1946,96.2195,95.7962,96.0037,61200.0
2014-07-31 11:50:00,115.64,115.68,115.5,115.56,24000.0,95.9788,96.012,95.8626,95.9124,24000.0
2014-07-31 12:00:00,115.54,115.62,115.41,115.56,8900.0,95.8958,95.9622,95.7879,95.9124,8900.0
2014-07-31 12:10:00,115.54,115.55,115.35,115.39,9800.0,95.8958,95.9041,95.7381,95.7713,9800.0
2014-07-31 12:20:00,115.42,115.46,115.16,115.23,12900.0,95.7962,95.8294,95.5804,95.6385,12900.0
2014-07-31 12:30:00,115.29,115.34,115.23,115.28,15500.0,95.6883,95.7298,95.6385,95.68,15500.0
2014-07-31 12:40:00,115.29,115.63,115.29,115.58,9000.0,95.6883,95.9705,95.6883,95.929,9000.0
2014-07-31 12:50:00,115.65,115.76,115.59,115.59,8200.0,95.9871,96.0784,95.9373,95.9373,8200.0
2014-07-31 13:00:00,115.6,115.74,115.6,115.74,10500.0,95.9456,96.0618,95.9456,96.0618,10500.0
2014-07-31 13:10:00,115.76,115.76,115.54,115.63,10100.0,96.0784,96.0784,95.8958,95.9705,10100.0
2014-07-31 13:20:00,115.67,115.67,115.49,115.65,9400.0,96.0037,96.0037,95.8543,95.9871,9400.0
2014-07-31 13:30:00,115.67,115.93,115.61,115.83,7900.0,96.0037,96.2195,95.9539,96.1365,7900.0
2014-07-31 13:40:00,115.83,115.93,115.59,115.66,12700.0,96.1365,96.2195,95.9373,95.9954,12700.0
2014-07-31 13:50:00,115.64,115.77,115.57,115.76,10100.0,95.9788,96.0867,95.9207,96.0784,10100.0
2014-07-31 14:00:00,115.76,116.0,115.7,115.89,10300.0,96.0784,96.2776,96.0286,96.1863,10300.0
2014-07-31 14:10:00,115.84,115.9,115.72,115.83,12800.0,96.1448,96.1946,96.0452,96.1365,12800.0
2014-07-31 14:20:00,115.78,116.05,115.76,116.05,12100.0,96.095,96.3191,96.0784,96.3191,12100.0
2014-07-31 14:30:00,116.0,116.01,115.6,115.65,14700.0,96.2776,96.2859,95.9456,95.9871,14700.0
2014-07-31 14:40:00,115.65,115.67,115.29,115.39,18400.0,95.9871,96.0037,95.6883,95.7713,18400.0
2014-07-31 14:50:00,115.38,115.47,115.14,115.17,22500.0,95.763,95.8377,95.5638,95.5887,22500.0
2014-07-31 15:00:00,115.16,115.37,115.13,115.25,17300.0,95.5804,95.7547,95.5555,95.6551,17300.0
2014-07-31 15:10:00,115.24,115.24,114.96,115.02,19000.0,95.6468,95.6468,95.4144,95.4642,19000.0
2014-07-31 15:20:00,115.01,115.05,114.89,114.99,39400.0,95.4559,95.4891,95.3563,95.4393,39400.0
2014-07-31 15:30:00,114.98,115.24,114.96,115.2,29600.0,95.431,95.6468,95.4144,95.6136,29600.0
2014-07-31 15:40:00,115.2,115.25,114.95,115.02,48100.0,95.6136,95.6551,95.4061,95.4642,48100.0
2014-07-31 15:50:00,115.03,115.07,114.92,114.94,98000.0,95.4725,95.5057,95.3812,95.3978,98000.0
2014-08-01 09:30:00,114.51,114.69,114.07,114.21,41600.0,95.0409,95.1903,94.6757,94.7919,41600.0
2014-08-01 09:40:00,114.24,114.38,114.07,114.1,27000.0,94.8168,94.933,94.6757,94.7006,27000.0
2014-08-01 09:50:00,114.18,114.21,113.94,114.02,57200.0,94.767,94.7919,94.5678,94.6342,57200.0
2014-08-01 10:00:00,114.11,114.32,113.9,114.11,113800.0,94.7089,94.8832,94.5346,94.7089,113800.0
2014-08-01 10:10:00,114.21,114.21,113.9,113.9,54600.0,94.7919,94.7919,94.5346,94.5346,54600.0
2014-08-01 10:20:00,113.96,114.26,113.9,114.19,47700.0,94.5844,94.8334,94.5346,94.7753,47700.0
2014-08-01 10:30:00,114.19,114.2,113.98,114.06,65500.0,94.7753,94.7836,94.601,94.6674,65500.0
2014-08-01 10:40:00,114.03,114.1,113.92,113.93,26200.0,94.6425,94.7006,94.5512,94.5595,26200.0
2014-08-01 10:50:00,113.92,114.04,113.84,113.96,47800.0,94.5512,94.6508,94.4848,94.5844,47800.0
2014-08-01 11:00:00,113.92,114.0,113.66,113.69,52000.0,94.5512,94.6176,94.3354,94.3603,52000.0
2014-08-01 11:10:00,113.64,113.7,113.17,113.21,47000.0,94.3188,94.3686,93.9287,93.9619,47000.0
2014-08-01 11:20:00,113.19,113.56,113.16,113.51,36300.0,93.9453,94.2524,93.9204,94.2109,36300.0
2014-08-01 11:30:00,113.45,113.51,113.12,113.13,16400.0,94.1611,94.2109,93.8872,93.8955,16400.0
2014-08-01 11:40:00,113.2,113.39,113.12,113.27,17700.0,93.9536,94.1113,93.8872,94.0117,17700.0
2014-08-01 11:50:00,113.17,113.25,112.98,112.99,21500.0,93.9287,93.9951,93.771,93.7793,21500.0
2014-08-01 12:00:00,113.03,113.11,112.84,112.84,28800.0,93.8125,93.8789,93.6548,93.6548,28800.0
2014-08-01 12:10:00,112.83,113.12,112.77,113.03,26300.0,93.6465,93.8872,93.5967,93.8125,26300.0
2014-08-01 12:20:00,113.04,113.13,112.86,112.91,12300.0,93.8208,93.8955,93.6714,93.7129,12300.0
2014-08-01 12:30:00,112.87,113.06,112.87,112.98,13900.0,93.6797,93.8374,93.6797,93.771,13900.0
2014-08-01 12:40:00,112.94,113.02,112.93,112.93,16100.0,93.7378,93.8042,93.7295,93.7295,16100.0
2014-08-01 12:50:00,112.95,113.1,112.89,113.03,29500.0,93.7461,93.8706,93.6963,93.8125,29500.0
2014-08-01 13:00:00,113.06,113.14,112.95,113.14,12600.0,93.8374,93.9038,93.7461,93.9038,12600.0
2014-08-01 13:10:00,113.18,113.42,113.17,113.35,28600.0,93.937,94.1362,93.9287,94.0781,28600.0
2014-08-01 13:20:00,113.41,113.77,113.29,113.77,53900.0,94.1279,94.4267,94.0283,94.4267,53900.0
2014-08-01 13:30:00,113.78,113.81,113.47,113.74,82300.0,94.435,94.4599,94.1777,94.4018,82300.0
2014-08-01 13:40:00,113.73,113.95,113.67,113.95,33200.0,94.3935,94.5761,94.3437,94.5761,33200.0
2014-08-01 13:50:00,113.99,114.0,113.67,113.94,76100.0,94.6093,94.6176,94.3437,94.5678,76100.0
2014-08-01 14:00:00,113.97,114.09,113.82,114.06,15000.0,94.5927,94.6923,94.4682,94.6674,15000.0
2014-08-01 14:10:00,114.02,114.08,113.98,114.06,16200.0,94.6342,94.684,94.601,94.6674,16200.0
2014-08-01 14:20:00,114.02,114.04,113.83,113.99,20100.0,94.6342,94.6508,94.4765,94.6093,20100.0
2014-08-01 14:30:00,113.99,114.11,113.98,114.09,35900.0,94.6093,94.7089,94.601,94.6923,35900.0
2014-08-01 14:40:00,114.1,114.1,113.88,113.96,38400.0,94.7006,94.7006,94.518,94.5844,38400.0
2014-08-01 14:50:00,113.99,114.02,113.87,113.94,19500.0,94.6093,94.6342,94.5097,94.5678,19500.0
2014-08-01 15:00:00,113.93,114.17,113.9,114.13,41000.0,94.5595,94.7587,94.5346,94.7255,41000.0
2014-08-01 15:10:00,114.17,114.34,114.15,114.3,28800.0,94.7587,94.8998,94.7421,94.8666,28800.0
2014-08-01 15:20:00,114.29,114.42,114.29,114.3,19400.0,94.8583,94.9662,94.8583,94.8666,19400.0
2014-08-01 15:30:00,114.3,114.46,114.23,114.45,28400.0,94.8666,94.9994,94.8085,94.9911,28400.0
2014-08-01 15:40:00,114.44,114.48,114.22,114.24,33800.0,94.9828,95.016,94.8002,94.8168,33800.0
2014-08-01 15:50:00,114.26,114.3,114.08,114.17,67600.0,94.8334,94.8666,94.684,94.7587,67600.0
2014-08-04 09:30:00,114.64,115.13,114.5,114.98,15600.0,95.1488,95.5555,95.0326,95.431,15600.0
2014-08-04 09:40:00,115.0,115.05,114.65,114.84,15500.0,95.4476,95.4891,95.1571,95.3148,15500.0
2014-08-04 09:50:00,114.85,115.11,114.73,114.84,13100.0,95.3231,95.5389,95.2235,95.3148,13100.0
2014-08-04 10:00:00,114.97,115.02,114.66,114.84,14600.0,95.4227,95.4642,95.1654,95.3148,14600.0
2014-08-04 10:10:00,114.81,114.93,114.63,114.81,36800.0,95.2899,95.3895,95.1405,95.2899,36800.0
2014-08-04 10:20:00,114.77,114.99,114.73,114.73,17800.0,95.2567,95.4393,95.2235,95.2235,17800.0
2014-08-04 10:30:00,114.72,114.89,114.7,114.79,26500.0,95.2152,95.3563,95.1986,95.2733,26500.0
2014-08-04 10:40:00,114.76,114.87,114.63,114.73,17300.0,95.2484,95.3397,95.1405,95.2235,17300.0
2014-08-04 10:50:00,114.76,114.9,114.46,114.56,31200.0,95.2484,95.3646,94.9994,95.0824,31200.0
2014-08-04 11:00:00,114.56,114.65,114.31,114.61,29400.0,95.0824,95.1571,94.8749,95.1239,29400.0
2014-08-04 11:10:00,114.61,114.75,114.51,114.63,12600.0,95.1239,95.2401,95.0409,95.1405,12600.0
2014-08-04 11:20:00,114.65,114.7,114.54,114.69,10100.0,95.1571,95.1986,95.0658,95.1903,10100.0
2014-08-04 11:30:00,114.67,114.7,114.55,114.6,16800.0,95.1737,95.1986,95.0741,95.1156,16800.0
2014-08-04 11:40:00,114.66,114.7,114.45,114.61,8700.0,95.1654,95.1986,94.9911,95.1239,8700.0
2014-08-04 11:50:00,114.64,114.7,114.5,114.65,11800.0,95.1488,95.1986,95.0326,95.1571,11800.0
2014-08-04 12:00:00,114.67,114.69,114.53,114.64,6600.0,95.1737,95.1903,95.0575,95.1488,6600.0
2014-08-04 12:10:00,114.67,114.73,114.55,114.7,18600.0,95.1737,95.2235,95.0741,95.1986,18600.0
2014-08-04 12:20:00,114.66,114.79,114.66,114.72,26300.0,95.1654,95.2733,95.1654,95.2152,26300.0
2014-08-04 12:30:00,114.73,114.89,114.71,114.88,18500.0,95.2235,95.3563,95.2069,95.348,18500.0
2014-08-04 12:40:00,114.89,114.94,114.77,114.78,16200.0,95.3563,95.3978,95.2567,95.265,16200.0
2014-08-04 12:50:00,114.78,114.9,114.78,114.9,12000.0,95.265,95.3646,95.265,95.3646,12000.0
2014-08-04 13:00:00,114.88,114.92,114.77,114.92,6700.0,95.348,95.3812,95.2567,95.3812,6700.0
2014-08-04 13:10:00,114.89,114.94,114.76,114.94,8700.0,95.3563,95.3978,95.2484,95.3978,8700.0
2014-08-04 13:20:00,114.93,115.16,114.93,115.15,19000.0,95.3895,95.5804,95.3895,95.5721,19000.0
2014-08-04 13:30:00,115.16,115.3,115.12,115.23,14300.0,95.5804,95.6966,95.5472,95.6385,14300.0
2014-08-04 13:40:00,115.22,115.36,115.18,115.33,12400.0,95.6302,95.7464,95.597,95.7215,12400.0
2014-08-04 13:50:00,115.3,115.43,115.27,115.38,26900.0,95.6966,95.8045,95.6717,95.763,26900.0
2014-08-04 14:00:00,115.38,115.45,115.33,115.39,24200.0,95.763,95.8211,95.7215,95.7713,24200.0
2014-08-04 14:10:00,115.39,115.4,115.33,115.33,8500.0,95.7713,95.7796,95.7215,95.7215,8500.0
2014-08-04 14:20:00,115.31,115.32,115.19,115.2,11000.0,95.7049,95.7132,95.6053,95.6136,11000.0
2014-08-04 14:30:00,115.23,115.42,115.19,115.37,25100.0,95.6385,95.7962,95.6053,95.7547,25100.0
2014-08-04 14:40:00,115.4,115.64,115.4,115.64,9700.0,95.7796,95.9788,95.7796,95.9788,9700.0
2014-08-04 14:50:00,115.63,115.69,115.52,115.53,16700.0,95.9705,96.0203,95.8792,95.8875,16700.0
2014-08-04 15:00:00,115.51,115.64,115.51,115.61,13000.0,95.8709,95.9788,95.8709,95.9539,13000.0
2014-08-04 15:10:00,115.59,115.81,115.55,115.8,22300.0,95.9373,96.1199,95.9041,96.1116,22300.0
2014-08-04 15:20:00,115.8,115.84,115.73,115.78,27700.0,96.1116,96.1448,96.0535,96.095,27700.0
2014-08-04 15:30:00,115.8,115.92,115.71,115.81,21600.0,96.1116,96.2112,96.0369,96.1199,21600.0
2014-08-04 15:40:00,115.8,115.89,115.63,115.65,36900.0,96.1116,96.1863,95.9705,95.9871,36900.0
2014-08-04 15:50:00,115.65,115.7,115.56,115.61,63000.0,95.9871,96.0286,95.9124,95.9539,63000.0
2014-08-05 09:30:00,114.73,115.68,114.73,115.48,39000.0,95.2235,96.012,95.2235,95.846,39000.0
2014-08-05 09:40:00,115.48,116.0,115.37,115.85,47500.0,95.846,96.2776,95.7547,96.1531,47500.0
2014-08-05 09:50:00,115.81,115.91,115.52,115.91,40000.0,96.1199,96.2029,95.8792,96.2029,40000.0
2014-08-05 10:00:00,115.91,116.24,115.74,115.94,77500.0,96.2029,96.4768,96.0618,96.2278,77500.0
2014-08-05 10:10:00,115.87,116.26,115.8,116.19,57900.0,96.1697,96.4934,96.1116,96.4353,57900.0
2014-08-05 10:20:00,116.19,116.81,116.18,116.78,79300.0,96.4353,96.9498,96.427,96.9249,79300.0
2014-08-05 10:30:00,116.77,116.98,116.6,116.87,55300.0,96.9166,97.0909,96.7755,96.9996,55300.0
2014-08-05 10:40:00,116.88,116.9,116.62,116.79,43900.0,97.0079,97.0245,96.7921,96.9332,43900.0
2014-08-05 10:50:00,116.78,116.83,116.5,116.58,30800.0,96.9249,96.9664,96.6925,96.7589,30800.0
2014-08-05 11:00:00,116.55,116.67,116.42,116.55,43700.0,96.734,96.8336,96.6261,96.734,43700.0
2014-08-05 11:10:00,116.55,116.73,116.53,116.62,29800.0,96.734,96.8834,96.7174,96.7921,29800.0
2014-08-05 11:20:00,116.63,116.65,116.33,116.57,29100.0,96.8004,96.817,96.5515,96.7506,29100.0
2014-08-05 11:30:00,116.55,116.65,116.43,116.55,26500.0,96.734,96.817,96.6344,96.734,26500.0
2014-08-05 11:40:00,116.55,116.59,116.25,116.25,22900.0,96.734,96.7672,96.4851,96.4851,22900.0
2014-08-05 11:50:00,116.28,116.31,116.03,116.11,11100.0,96.51,96.5349,96.3025,96.3689,11100.0
2014-08-05 12:00:00,116.06,116.12,115.82,115.83,13600.0,96.3274,96.3772,96.1282,96.1365,13600.0
2014-08-05 12:10:00,115.84,115.84,115.68,115.77,10400.0,96.1448,96.1448,96.012,96.0867,10400.0
2014-08-05 12:20:00,115.79,115.85,115.46,115.58,10800.0,96.1033,96.1531,95.8294,95.929,10800.0
2014-08-05 12:30:00,115.57,115.63,115.34,115.43,14000.0,95.9207,95.9705,95.7298,95.8045,14000.0
2014-08-05 12:40:00,115.49,115.64,115.38,115.57,13100.0,95.8543,95.9788,95.763,95.9207,13100.0
2014-08-05 12:50:00,115.55,115.65,115.46,115.57,7900.0,95.9041,95.9871,95.8294,95.9207,7900.0
2014-08-05 13:00:00,115.55,115.64,115.47,115.52,12700.0,95.9041,95.9788,95.8377,95.8792,12700.0
2014-08-05 13:10:00,115.52,115.67,115.45,115.61,11400.0,95.8792,96.0037,95.8211,95.9539,11400.0
2014-08-05 13:20:00,115.6,115.65,115.54,115.58,8100.0,95.9456,95.9871,95.8958,95.929,8100.0
2014-08-05 13:30:00,115.61,115.61,114.96,114.97,34400.0,95.9539,95.9539,95.4144,95.4227,34400.0
2014-08-05 13:40:00,114.96,115.15,114.49,114.8,61400.0,95.4144,95.5721,95.0243,95.2816,61400.0
2014-08-05 13:50:00,114.81,115.07,114.69,114.69,20600.0,95.2899,95.5057,95.1903,95.1903,20600.0
2014-08-05 14:00:00,114.65,114.87,114.37,114.43,21700.0,95.1571,95.3397,94.9247,94.9745,21700.0
2014-08-05 14:10:00,114.42,114.71,114.42,114.64,22000.0,94.9662,95.2069,94.9662,95.1488,22000.0
2014-08-05 14:20:00,114.64,115.01,114.64,115.01,16900.0,95.1488,95.4559,95.1488,95.4559,16900.0
2014-08-05 14:30:00,115.04,115.27,115.04,115.14,33900.0,95.4808,95.6717,95.4808,95.5638,33900.0
2014-08-05 14:40:00,115.11,115.2,114.99,115.11,30400.0,95.5389,95.6136,95.4393,95.5389,30400.0
2014-08-05 14:50:00,115.11,115.17,114.92,114.97,51900.0,95.5389,95.5887,95.3812,95.4227,51900.0
2014-08-05 15:00:00,114.92,115.08,114.7,114.72,36200.0,95.3812,95.514,95.1986,95.2152,36200.0
2014-08-05 15:10:00,114.72,115.06,114.66,114.98,35400.0,95.2152,95.4974,95.1654,95.431,35400.0
2014-08-05 15:20:00,114.97,115.13,114.77,114.77,42900.0,95.4227,95.5555,95.2567,95.2567,42900.0
2014-08-05 15:30:00,114.81,115.45,114.81,115.27,54900.0,95.2899,95.8211,95.2899,95.6717,54900.0
2014-08-05 15:40:00,115.29,115.3,115.13,115.23,76900.0,95.6883,95.6966,95.5555,95.6385,76900.0
2014-08-05 15:50:00,115.22,115.33,114.96,115.02,115500.0,95.6302,95.7215,95.4144,95.4642,115500.0
2014-08-06 09:30:00,111.64,111.64,108.8,109.2,324100.0,92.6588,92.6588,90.3017,90.6337,324100.0
2014-08-06 09:40:00,109.11,109.28,105.91,106.11,449100.0,90.559,90.7001,87.9031,88.0691,449100.0
2014-08-06 09:50:00,106.14,107.9,106.0,106.93,280800.0,88.094,89.5547,87.9778,88.7496,280800.0
2014-08-06 10:00:00,106.83,108.78,106.77,108.01,169900.0,88.6667,90.2851,88.6169,89.646,169900.0
2014-08-06 10:10:00,108.0,108.34,107.14,107.63,233300.0,89.6377,89.9199,88.9239,89.3306,233300.0
2014-08-06 10:20:00,107.64,107.7,106.79,107.28,121200.0,89.3389,89.3887,88.6335,89.0401,121200.0
2014-08-06 10:30:00,107.24,107.81,107.16,107.56,120200.0,89.0069,89.48,88.9405,89.2725,120200.0
2014-08-06 10:40:00,107.49,107.49,106.52,106.94,124300.0,89.2144,89.2144,88.4094,88.7579,124300.0
2014-08-06 10:50:00,106.93,107.88,106.59,107.87,143600.0,88.7496,89.5381,88.4675,89.5298,143600.0
2014-08-06 11:00:00,107.83,108.56,107.28,108.38,335600.0,89.4966,90.1025,89.0401,89.9531,335600.0
2014-08-06 11:10:00,108.34,108.79,107.66,108.0,236400.0,89.9199,90.2934,89.3555,89.6377,236400.0
2014-08-06 11:20:00,108.07,108.09,107.82,107.89,67500.0,89.6958,89.7124,89.4883,89.5464,67500.0
2014-08-06 11:30:00,107.95,108.05,107.66,107.94,108200.0,89.5962,89.6792,89.3555,89.5879,108200.0
2014-08-06 11:40:00,107.97,109.29,107.94,108.93,134500.0,89.6128,90.7084,89.5879,90.4096,134500.0
2014-08-06 11:50:00,108.92,110.33,108.9,109.25,121700.0,90.4013,91.5716,90.3847,90.6752,121700.0
2014-08-06 12:00:00,109.27,109.38,108.9,109.03,51800.0,90.6918,90.7831,90.3847,90.4926,51800.0
2014-08-06 12:10:00,109.05,109.25,108.91,108.97,55000.0,90.5092,90.6752,90.393,90.4428,55000.0
2014-08-06 12:20:00,109.0,109.67,108.77,109.28,53400.0,90.4677,91.0238,90.2768,90.7001,53400.0
2014-08-06 12:30:00,109.2,109.26,108.95,109.03,35600.0,90.6337,90.6835,90.4262,90.4926,35600.0
2014-08-06 12:40:00,108.99,109.12,108.76,108.76,22200.0,90.4594,90.5673,90.2685,90.2685,22200.0
2014-08-06 12:50:00,108.78,109.3,108.61,109.16,60600.0,90.2851,90.7167,90.144,90.6005,60600.0
2014-08-06 13:00:00,109.15,109.39,108.83,109.32,55700.0,90.5922,90.7914,90.3266,90.7333,55700.0
2014-08-06 13:10:00,109.32,110.02,109.31,110.0,56000.0,90.7333,91.3143,90.725,91.2977,56000.0
2014-08-06 13:20:00,110.05,110.06,109.69,109.8,130800.0,91.3392,91.3475,91.0404,91.1317,130800.0
2014-08-06 13:30:00,109.75,110.15,109.75,109.87,125900.0,91.0902,91.4222,91.0902,91.1898,125900.0
2014-08-06 13:40:00,109.85,110.0,109.75,109.99,69100.0,91.1732,91.2977,91.0902,91.2894,69100.0
2014-08-06 13:50:00,110.0,110.18,109.7,109.87,103600.0,91.2977,91.4471,91.0487,91.1898,103600.0
2014-08-06 14:00:00,109.83,110.25,109.83,110.0,90800.0,91.1566,91.5052,91.1566,91.2977,90800.0
2014-08-06 14:10:00,110.01,110.01,109.73,109.74,86900.0,91.306,91.306,91.0736,91.0819,86900.0
2014-08-06 14:20:00,109.77,109.79,109.23,109.48,251000.0,91.1068,91.1234,90.6586,90.8661,251000.0
2014-08-06 14:30:00,109.48,109.56,109.34,109.46,65600.0,90.8661,90.9325,90.7499,90.8495,65600.0
2014-08-06 14:40:00,109.46,109.64,109.4,109.62,113100.0,90.8495,90.9989,90.7997,90.9823,113100.0
2014-08-06 14:50:00,109.63,109.76,109.32,109.4,98600.0,90.9906,91.0985,90.7333,90.7997,98600.0
2014-08-06 15:00:00,109.38,109.4,109.03,109.08,98900.0,90.7831,90.7997,90.4926,90.5341,98900.0
2014-08-06 15:10:00,109.1,109.45,109.0,109.03,70300.0,90.5507,90.8412,90.4677,90.4926,70300.0
2014-08-06 15:20:00,109.03,109.98,109.03,109.83,112300.0,90.4926,91.2811,90.4926,91.1566,112300.0
2014-08-06 15:30:00,109.83,109.86,109.49,109.76,138200.0,91.1566,91.1815,90.8744,91.0985,138200.0
2014-08-06 15:40:00,109.74,109.76,109.33,109.48,106800.0,91.0819,91.0985,90.7416,90.8661,106800.0
2014-08-06 15:50:00,109.48,109.99,109.47,109.58,308300.0,90.8661,91.2894,90.8578,90.9491,308300.0
2014-08-07 09:30:00,110.35,111.47,110.21,111.08,116600.0,91.5882,92.5178,91.472,92.1941,116600.0
2014-08-07 09:40:00,110.95,111.11,110.52,110.79,42800.0,92.0862,92.219,91.7293,91.9534,42800.0
2014-08-07 09:50:00,110.73,111.45,110.72,111.25,78600.0,91.9036,92.5012,91.8953,92.3352,78600.0
2014-08-07 10:00:00,111.25,111.56,110.94,111.56,66900.0,92.3352,92.5925,92.0779,92.5925,66900.0
2014-08-07 10:10:00,111.55,111.81,111.24,111.46,74800.0,92.5842,92.7999,92.3269,92.5095,74800.0
2014-08-07 10:20:00,111.52,111.91,111.47,111.84,82900.0,92.5593,92.8829,92.5178,92.8248,82900.0
2014-08-07 10:30:00,111.81,111.89,111.68,111.81,115200.0,92.7999,92.8663,92.692,92.7999,115200.0
2014-08-07 10:40:00,111.78,111.85,111.32,111.36,37700.0,92.775,92.8331,92.3933,92.4265,37700.0
2014-08-07 10:50:00,111.42,111.42,111.0,111.09,29600.0,92.4763,92.4763,92.1277,92.2024,29600.0
2014-08-07 11:00:00,111.09,111.17,110.97,111.07,34900.0,92.2024,92.2688,92.1028,92.1858,34900.0
2014-08-07 11:10:00,111.01,111.25,110.91,111.25,45600.0,92.136,92.3352,92.053,92.3352,45600.0
2014-08-07 11:20:00,111.22,111.37,111.03,111.14,29900.0,92.3103,92.4348,92.1526,92.2439,29900.0
2014-08-07 11:30:00,111.11,111.3,110.96,111.15,41000.0,92.219,92.3767,92.0945,92.2522,41000.0
2014-08-07 11:40:00,111.12,111.16,110.97,111.02,53200.0,92.2273,92.2605,92.1028,92.1443,53200.0
2014-08-07 11:50:00,111.01,111.21,110.92,111.18,65400.0,92.136,92.302,92.0613,92.2771,65400.0
2014-08-07 12:00:00,111.13,111.19,110.93,111.09,38500.0,92.2356,92.2854,92.0696,92.2024,38500.0
2014-08-07 12:10:00,111.09,111.1,110.84,110.9,75500.0,92.2024,92.2107,91.9949,92.0447,75500.0
2014-08-07 12:20:00,110.96,111.07,110.85,110.9,47400.0,92.0945,92.1858,92.0032,92.0447,47400.0
2014-08-07 12:30:00,110.85,110.9,110.43,110.66,39100.0,92.0032,92.0447,91.6546,91.8455,39100.0
2014-08-07 12:40:00,110.64,110.75,110.46,110.56,44900.0,91.8289,91.9202,91.6795,91.7625,44900.0
2014-08-07 12:50:00,110.56,110.58,110.24,110.26,59000.0,91.7625,91.7791,91.4969,91.5135,59000.0
2014-08-07 13:00:00,110.26,110.95,110.26,110.84,46600.0,91.5135,92.0862,91.5135,91.9949,46600.0
2014-08-07 13:10:00,110.87,110.88,110.73,110.77,29700.0,92.0198,92.0281,91.9036,91.9368,29700.0
2014-08-07 13:20:00,110.77,110.77,110.55,110.7,40700.0,91.9368,91.9368,91.7542,91.8787,40700.0
2014-08-07 13:30:00,110.73,110.86,110.61,110.74,24000.0,91.9036,92.0115,91.804,91.9119,24000.0
2014-08-07 13:40:00,110.76,110.81,110.69,110.79,69100.0,91.9285,91.97,91.8704,91.9534,69100.0
2014-08-07 13:50:00,110.78,110.78,110.62,110.63,35500.0,91.9451,91.9451,91.8123,91.8206,35500.0
2014-08-07 14:00:00,110.61,110.63,110.43,110.48,41500.0,91.804,91.8206,91.6546,91.6961,41500.0
2014-08-07 14:10:00,110.48,110.49,110.18,110.23,36200.0,91.6961,91.7044,91.4471,91.4886,36200.0
2014-08-07 14:20:00,110.23,110.25,110.13,110.22,44000.0,91.4886,91.5052,91.4056,91.4803,44000.0
2014-08-07 14:30:00,110.23,110.23,110.01,110.02,81000.0,91.4886,91.4886,91.306,91.3143,81000.0
2014-08-07 14:40:00,110.06,110.5,110.04,110.46,137400.0,91.3475,91.7127,91.3309,91.6795,137400.0
2014-08-07 14:50:00,110.47,110.53,110.04,110.04,84600.0,91.6878,91.7376,91.3309,91.3309,84600.0
2014-08-07 15:00:00,110.06,110.28,109.95,109.99,107200.0,91.3475,91.5301,91.2562,91.2894,107200.0
2014-08-07 15:10:00,110.02,110.06,109.85,110.01,85000.0,91.3143,91.3475,91.1732,91.306,85000.0
2014-08-07 15:20:00,109.98,109.99,109.5,109.53,79600.0,91.2811,91.2894,90.8827,90.9076,79600.0
2014-08-07 15:30:00,109.52,109.65,109.36,109.6,112700.0,90.8993,91.0072,90.7665,90.9657,112700.0
2014-08-07 15:40:00,109.61,109.85,109.59,109.67,114500.0,90.974,91.1732,90.9574,91.0238,114500.0
2014-08-07 15:50:00,109.68,109.98,109.67,109.83,167500.0,91.0321,91.2811,91.0238,91.1566,167500.0
2014-08-08 09:30:00,110.3,110.32,109.36,109.5,53300.0,91.5467,91.5633,90.7665,90.8827,53300.0
2014-08-08 09:40:00,109.52,109.86,109.42,109.86,39000.0,90.8993,91.1815,90.8163,91.1815,39000.0
2014-08-08 09:50:00,109.87,110.33,109.78,110.04,23600.0,91.1898,91.5716,91.1151,91.3309,23600.0
2014-08-08 10:00:00,110.05,110.23,109.82,110.06,48500.0,91.3392,91.4886,91.1483,91.3475,48500.0
2014-08-08 10:10:00,110.09,110.2,109.88,109.94,30600.0,91.3724,91.4637,91.1981,91.2479,30600.0
2014-08-08 10:20:00,109.94,110.15,109.8,109.95,26300.0,91.2479,91.4222,91.1317,91.2562,26300.0
2014-08-08 10:30:00,109.89,110.48,109.82,110.48,18900.0,91.2064,91.6961,91.1483,91.6961,18900.0
2014-08-08 10:40:00,110.47,110.84,110.4,110.58,40000.0,91.6878,91.9949,91.6297,91.7791,40000.0
2014-08-08 10:50:00,110.58,110.59,110.25,110.3,43800.0,91.7791,91.7874,91.5052,91.5467,43800.0
2014-08-08 11:00:00,110.32,110.6,110.19,110.59,47500.0,91.5633,91.7957,91.4554,91.7874,47500.0
2014-08-08 11:10:00,110.58,110.78,110.53,110.64,20000.0,91.7791,91.9451,91.7376,91.8289,20000.0
2014-08-08 11:20:00,110.62,110.62,110.33,110.37,43400.0,91.8123,91.8123,91.5716,91.6048,43400.0
2014-08-08 11:30:00,110.37,110.62,110.36,110.59,36500.0,91.6048,91.8123,91.5965,91.7874,36500.0
2014-08-08 11:40:00,110.58,110.58,110.36,110.38,16000.0,91.7791,91.7791,91.5965,91.6131,16000.0
2014-08-08 11:50:00,110.39,110.61,110.36,110.52,18800.0,91.6214,91.804,91.5965,91.7293,18800.0
2014-08-08 12:00:00,110.51,110.64,110.46,110.63,24600.0,91.721,91.8289,91.6795,91.8206,24600.0
2014-08-08 12:10:00,110.61,110.68,110.57,110.6,13300.0,91.804,91.8621,91.7708,91.7957,13300.0
2014-08-08 12:20:00,110.57,110.7,110.57,110.64,19800.0,91.7708,91.8787,91.7708,91.8289,19800.0
2014-08-08 12:30:00,110.66,110.77,110.59,110.69,26900.0,91.8455,91.9368,91.7874,91.8704,26900.0
2014-08-08 12:40:00,110.71,110.72,110.53,110.58,22600.0,91.887,91.8953,91.7376,91.7791,22600.0
2014-08-08 12:50:00,110.59,110.62,110.52,110.54,21200.0,91.7874,91.8123,91.7293,91.7459,21200.0
2014-08-08 13:00:00,110.53,110.72,110.46,110.68,26700.0,91.7376,91.8953,91.6795,91.8621,26700.0
2014-08-08 13:10:00,110.65,110.89,110.57,110.89,40300.0,91.8372,92.0364,91.7708,92.0364,40300.0
2014-08-08 13:20:00,110.87,111.11,110.84,111.0,34100.0,92.0198,92.219,91.9949,92.1277,34100.0
2014-08-08 13:30:00,111.01,111.04,110.85,111.04,50000.0,92.136,92.1609,92.0032,92.1609,50000.0
2014-08-08 13:40:00,111.02,111.11,111.01,111.02,29000.0,92.1443,92.219,92.136,92.1443,29000.0
2014-08-08 13:50:00,111.03,111.07,110.93,111.04,64700.0,92.1526,92.1858,92.0696,92.1609,64700.0
2014-08-08 14:00:00,111.04,111.05,110.94,110.98,37600.0,92.1609,92.1692,92.0779,92.1111,37600.0
2014-08-08 14:10:00,111.0,111.01,110.85,110.86,26300.0,92.1277,92.136,92.0032,92.0115,26300.0
2014-08-08 14:20:00,110.89,111.03,110.81,111.0,28700.0,92.0364,92.1526,91.97,92.1277,28700.0
2014-08-08 14:30:00,111.0,111.08,110.93,111.06,42000.0,92.1277,92.1941,92.0696,92.1775,42000.0
2014-08-08 14:40:00,111.06,111.2,111.0,111.19,36200.0,92.1775,92.2937,92.1277,92.2854,36200.0
2014-08-08 14:50:00,111.18,111.41,111.18,111.37,31200.0,92.2771,92.468,92.2771,92.4348,31200.0
2014-08-08 15:00:00,111.38,111.44,111.33,111.37,35400.0,92.4431,92.4929,92.4016,92.4348,35400.0
2014-08-08 15:10:00,111.35,111.39,111.26,111.28,28400.0,92.4182,92.4514,92.3435,92.3601,28400.0
2014-08-08 15:20:00,111.27,111.47,111.25,111.45,34200.0,92.3518,92.5178,92.3352,92.5012,34200.0
2014-08-08 15:30:00,111.46,111.56,111.38,111.43,37500.0,92.5095,92.5925,92.4431,92.4846,37500.0
2014-08-08 15:40:00,111.46,111.6,111.41,111.57,78300.0,92.5095,92.6256,92.468,92.6008,78300.0
2014-08-08 15:50:00,111.57,111.61,111.5,111.56,85400.0,92.6008,92.6339,92.5427,92.5925,85400.0
2014-08-11 09:30:00,112.56,112.65,111.96,112.48,20600.0,93.4224,93.4971,92.9244,93.356,20600.0
2014-08-11 09:40:00,112.48,112.53,112.22,112.27,12800.0,93.356,93.3975,93.1402,93.1817,12800.0
2014-08-11 09:50:00,112.28,112.62,112.28,112.48,43300.0,93.19,93.4722,93.19,93.356,43300.0
2014-08-11 10:00:00,112.5,112.55,112.36,112.51,21200.0,93.3726,93.4141,93.2564,93.3809,21200.0
2014-08-11 10:10:00,112.51,112.59,112.43,112.53,25800.0,93.3809,93.4473,93.3145,93.3975,25800.0
2014-08-11 10:20:00,112.56,112.65,112.4,112.42,64100.0,93.4224,93.4971,93.2896,93.3062,64100.0
2014-08-11 10:30:00,112.43,112.58,112.41,112.45,22300.0,93.3145,93.439,93.2979,93.3311,22300.0
2014-08-11 10:40:00,112.45,112.51,112.43,112.44,13900.0,93.3311,93.3809,93.3145,93.3228,13900.0
2014-08-11 10:50:00,112.45,112.46,112.32,112.35,17100.0,93.3311,93.3394,93.2232,93.2481,17100.0
2014-08-11 11:00:00,112.34,112.42,112.29,112.36,20000.0,93.2398,93.3062,93.1983,93.2564,20000.0
2014-08-11 11:10:00,112.37,112.56,112.33,112.5,22900.0,93.2647,93.4224,93.2315,93.3726,22900.0
2014-08-11 11:20:00,112.48,112.57,112.33,112.42,29900.0,93.356,93.4307,93.2315,93.3062,29900.0
2014-08-11 11:30:00,112.44,112.54,112.41,112.41,37700.0,93.3228,93.4058,93.2979,93.2979,37700.0
2014-08-11 11:40:00,112.41,112.62,112.41,112.46,13100.0,93.2979,93.4722,93.2979,93.3394,13100.0
2014-08-11 11:50:00,112.5,112.52,112.37,112.47,7000.0,93.3726,93.3892,93.2647,93.3477,7000.0
2014-08-11 12:00:00,112.45,112.47,112.22,112.22,18600.0,93.3311,93.3477,93.1402,93.1402,18600.0
2014-08-11 12:10:00,112.2,112.2,112.08,112.18,14100.0,93.1236,93.1236,93.024,93.107,14100.0
2014-08-11 12:20:00,112.17,112.27,112.1,112.14,10500.0,93.0987,93.1817,93.0406,93.0738,10500.0
2014-08-11 12:30:00,112.11,112.24,112.09,112.17,9800.0,93.0489,93.1568,93.0323,93.0987,9800.0
2014-08-11 12:40:00,112.16,112.18,112.04,112.04,11700.0,93.0904,93.107,92.9908,92.9908,11700.0
2014-08-11 12:50:00,112.06,112.2,112.06,112.09,11900.0,93.0074,93.1236,93.0074,93.0323,11900.0
2014-08-11 13:00:00,112.1,112.23,112.09,112.15,29500.0,93.0406,93.1485,93.0323,93.0821,29500.0
2014-08-11 13:10:00,112.18,112.26,112.16,112.24,5100.0,93.107,93.1734,93.0904,93.1568,5100.0
2014-08-11 13:20:00,112.24,112.25,112.02,112.04,4200.0,93.1568,93.1651,92.9742,92.9908,4200.0
2014-08-11 13:30:00,112.05,112.15,112.0,112.04,8300.0,92.9991,93.0821,92.9576,92.9908,8300.0
2014-08-11 13:40:00,112.03,112.06,111.97,111.98,8600.0,92.9825,93.0074,92.9327,92.941,8600.0
2014-08-11 13:50:00,112.0,112.05,111.68,111.77,12600.0,92.9576,92.9991,92.692,92.7667,12600.0
2014-08-11 14:00:00,111.74,111.84,111.66,111.84,15200.0,92.7418,92.8248,92.6754,92.8248,15200.0
2014-08-11 14:10:00,111.82,111.9,111.73,111.87,8600.0,92.8082,92.8746,92.7335,92.8497,8600.0
2014-08-11 14:20:00,111.83,111.85,111.78,111.81,5700.0,92.8165,92.8331,92.775,92.7999,5700.0
2014-08-11 14:30:00,111.78,111.86,111.71,111.83,5400.0,92.775,92.8414,92.7169,92.8165,5400.0
2014-08-11 14:40:00,111.81,111.95,111.81,111.93,7800.0,92.7999,92.9161,92.7999,92.8995,7800.0
2014-08-11 14:50:00,111.93,111.94,111.86,111.88,6700.0,92.8995,92.9078,92.8414,92.858,6700.0
2014-08-11 15:00:00,111.88,112.04,111.84,112.02,11500.0,92.858,92.9908,92.8248,92.9742,11500.0
2014-08-11 15:10:00,112.0,112.04,111.94,111.94,11700.0,92.9576,92.9908,92.9078,92.9078,11700.0
2014-08-11 15:20:00,111.95,111.96,111.76,111.76,12900.0,92.9161,92.9244,92.7584,92.7584,12900.0
2014-08-11 15:30:00,111.77,111.85,111.77,111.79,14900.0,92.7667,92.8331,92.7667,92.7833,14900.0
2014-08-11 15:40:00,111.79,111.82,111.65,111.71,28100.0,92.7833,92.8082,92.6671,92.7169,28100.0
2014-08-11 15:50:00,111.71,111.88,111.71,111.76,45100.0,92.7169,92.858,92.7169,92.7584,45100.0
2014-08-12 09:30:00,111.78,112.85,111.5,112.84,47600.0,92.775,93.6631,92.5427,93.6548,47600.0
2014-08-12 09:40:00,112.77,113.04,112.65,112.77,127600.0,93.5967,93.8208,93.4971,93.5967,127600.0
2014-08-12 09:50:00,112.82,112.96,112.56,112.95,15700.0,93.6382,93.7544,93.4224,93.7461,15700.0
2014-08-12 10:00:00,112.97,112.97,112.6,112.64,41200.0,93.7627,93.7627,93.4556,93.4888,41200.0
2014-08-12 10:10:00,112.58,112.94,112.52,112.78,20100.0,93.439,93.7378,93.3892,93.605,20100.0
2014-08-12 10:20:00,112.76,112.96,112.74,112.89,29000.0,93.5884,93.7544,93.5718,93.6963,29000.0
2014-08-12 10:30:00,112.81,112.89,112.66,112.83,13500.0,93.6299,93.6963,93.5054,93.6465,13500.0
2014-08-12 10:40:00,112.81,112.97,112.54,112.59,61500.0,93.6299,93.7627,93.4058,93.4473,61500.0
2014-08-12 10:50:00,112.53,112.62,112.47,112.52,12900.0,93.3975,93.4722,93.3477,93.3892,12900.0
2014-08-12 11:00:00,112.48,112.5,112.07,112.23,12800.0,93.356,93.3726,93.0157,93.1485,12800.0
2014-08-12 11:10:00,112.23,112.34,112.22,112.27,8700.0,93.1485,93.2398,93.1402,93.1817,8700.0
2014-08-12 11:20:00,112.28,112.34,112.2,112.34,9800.0,93.19,93.2398,93.1236,93.2398,9800.0
2014-08-12 11:30:00,112.36,112.36,112.21,112.27,7600.0,93.2564,93.2564,93.1319,93.1817,7600.0
2014-08-12 11:40:00,112.29,112.38,112.19,112.34,10500.0,93.1983,93.273,93.1153,93.2398,10500.0
2014-08-12 11:50:00,112.33,112.43,112.24,112.26,10100.0,93.2315,93.3145,93.1568,93.1734,10100.0
2014-08-12 12:00:00,112.31,112.31,112.13,112.3,12300.0,93.2149,93.2149,93.0655,93.2066,12300.0
2014-08-12 12:10:00,112.3,112.4,112.29,112.33,5900.0,93.2066,93.2896,93.1983,93.2315,5900.0
2014-08-12 12:20:00,112.31,112.44,112.29,112.33,6300.0,93.2149,93.3228,93.1983,93.2315,6300.0
2014-08-12 12:30:00,112.36,112.6,112.35,112.54,12100.0,93.2564,93.4556,93.2481,93.4058,12100.0
2014-08-12 12:40:00,112.55,112.64,112.49,112.52,13200.0,93.4141,93.4888,93.3643,93.3892,13200.0
2014-08-12 12:50:00,112.51,112.54,112.44,112.49,14400.0,93.3809,93.4058,93.3228,93.3643,14400.0
2014-08-12 13:00:00,112.48,112.55,112.42,112.42,13300.0,93.356,93.4141,93.3062,93.3062,13300.0
2014-08-12 13:10:00,112.47,112.63,112.42,112.62,13600.0,93.3477,93.4805,93.3062,93.4722,13600.0
2014-08-12 13:20:00,112.61,112.69,112.47,112.55,24300.0,93.4639,93.5303,93.3477,93.4141,24300.0
2014-08-12 13:30:00,112.57,112.58,112.37,112.41,22400.0,93.4307,93.439,93.2647,93.2979,22400.0
2014-08-12 13:40:00,112.44,112.55,112.44,112.49,22000.0,93.3228,93.4141,93.3228,93.3643,22000.0
2014-08-12 13:50:00,112.49,112.61,112.39,112.42,21100.0,93.3643,93.4639,93.2813,93.3062,21100.0
2014-08-12 14:00:00,112.43,112.48,112.36,112.38,21500.0,93.3145,93.356,93.2564,93.273,21500.0
2014-08-12 14:10:00,112.39,112.43,112.29,112.36,22200.0,93.2813,93.3145,93.1983,93.2564,22200.0
2014-08-12 14:20:00,112.38,112.4,112.18,112.27,15300.0,93.273,93.2896,93.107,93.1817,15300.0
2014-08-12 14:30:00,112.22,112.48,112.17,112.48,15700.0,93.1402,93.356,93.0987,93.356,15700.0
2014-08-12 14:40:00,112.44,112.45,112.26,112.31,12300.0,93.3228,93.3311,93.1734,93.2149,12300.0
2014-08-12 14:50:00,112.3,112.39,112.25,112.28,12800.0,93.2066,93.2813,93.1651,93.19,12800.0
2014-08-12 15:00:00,112.28,112.42,112.25,112.42,18600.0,93.19,93.3062,93.1651,93.3062,18600.0
2014-08-12 15:10:00,112.43,112.44,112.34,112.39,20000.0,93.3145,93.3228,93.2398,93.2813,20000.0
2014-08-12 15:20:00,112.4,112.48,112.36,112.38,21600.0,93.2896,93.356,93.2564,93.273,21600.0
2014-08-12 15:30:00,112.38,112.53,112.38,112.5,35700.0,93.273,93.3975,93.273,93.3726,35700.0
2014-08-12 15:40:00,112.5,112.66,112.5,112.52,47700.0,93.3726,93.5054,93.3726,93.3892,47700.0
2014-08-12 15:50:00,112.53,112.6,112.46,112.49,64500.0,93.3975,93.4556,93.3394,93.3643,64500.0
2014-08-13 09:30:00,112.88,112.94,112.53,112.58,53600.0,93.688,93.7378,93.3975,93.439,53600.0
2014-08-13 09:40:00,112.6,112.76,112.27,112.76,45900.0,93.4556,93.5884,93.1817,93.5884,45900.0
2014-08-13 09:50:00,112.77,112.92,112.69,112.85,16100.0,93.5967,93.7212,93.5303,93.6631,16100.0
2014-08-13 10:00:00,112.83,113.01,112.77,112.91,31500.0,93.6465,93.7959,93.5967,93.7129,31500.0
2014-08-13 10:10:00,112.89,112.95,112.66,112.95,14900.0,93.6963,93.7461,93.5054,93.7461,14900.0
2014-08-13 10:20:00,112.9,112.99,112.78,112.78,11500.0,93.7046,93.7793,93.605,93.605,11500.0
2014-08-13 10:30:00,112.83,112.83,112.64,112.78,20900.0,93.6465,93.6465,93.4888,93.605,20900.0
2014-08-13 10:40:00,112.86,112.86,112.74,112.8,5700.0,93.6714,93.6714,93.5718,93.6216,5700.0
2014-08-13 10:50:00,112.81,112.88,112.77,112.85,6600.0,93.6299,93.688,93.5967,93.6631,6600.0
2014-08-13 11:00:00,112.89,113.11,112.88,113.11,20600.0,93.6963,93.8789,93.688,93.8789,20600.0
2014-08-13 11:10:00,113.13,113.3,113.11,113.17,21500.0,93.8955,94.0366,93.8789,93.9287,21500.0
2014-08-13 11:20:00,113.17,113.38,113.17,113.25,20600.0,93.9287,94.103,93.9287,93.9951,20600.0
2014-08-13 11:30:00,113.26,113.28,113.17,113.2,14700.0,94.0034,94.02,93.9287,93.9536,14700.0
2014-08-13 11:40:00,113.17,113.2,113.12,113.12,4000.0,93.9287,93.9536,93.8872,93.8872,4000.0
2014-08-13 11:50:00,113.16,113.2,113.12,113.14,8100.0,93.9204,93.9536,93.8872,93.9038,8100.0
2014-08-13 12:00:00,113.14,113.17,113.05,113.07,6000.0,93.9038,93.9287,93.8291,93.8457,6000.0
2014-08-13 12:10:00,113.07,113.16,113.07,113.16,5800.0,93.8457,93.9204,93.8457,93.9204,5800.0
2014-08-13 12:20:00,113.13,113.22,113.09,113.19,6100.0,93.8955,93.9702,93.8623,93.9453,6100.0
2014-08-13 12:30:00,113.21,113.23,113.1,113.1,2700.0,93.9619,93.9785,93.8706,93.8706,2700.0
2014-08-13 12:40:00,113.12,113.3,113.11,113.3,3600.0,93.8872,94.0366,93.8789,94.0366,3600.0
2014-08-13 12:50:00,113.3,113.31,113.24,113.24,6400.0,94.0366,94.0449,93.9868,93.9868,6400.0
2014-08-13 13:00:00,113.25,113.37,113.17,113.31,8100.0,93.9951,94.0947,93.9287,94.0449,8100.0
2014-08-13 13:10:00,113.3,113.41,113.27,113.37,3700.0,94.0366,94.1279,94.0117,94.0947,3700.0
2014-08-13 13:20:00,113.35,113.37,113.28,113.35,4200.0,94.0781,94.0947,94.02,94.0781,4200.0
2014-08-13 13:30:00,113.34,113.39,113.3,113.34,6000.0,94.0698,94.1113,94.0366,94.0698,6000.0
2014-08-13 13:40:00,113.35,113.48,113.34,113.4,6900.0,94.0781,94.186,94.0698,94.1196,6900.0
2014-08-13 13:50:00,113.46,113.46,113.37,113.37,4400.0,94.1694,94.1694,94.0947,94.0947,4400.0
2014-08-13 14:00:00,113.39,113.43,113.28,113.31,7900.0,94.1113,94.1445,94.02,94.0449,7900.0
2014-08-13 14:10:00,113.32,113.37,113.3,113.35,11200.0,94.0532,94.0947,94.0366,94.0781,11200.0
2014-08-13 14:20:00,113.34,113.34,113.23,113.32,10100.0,94.0698,94.0698,93.9785,94.0532,10100.0
2014-08-13 14:30:00,113.29,113.42,113.29,113.39,7400.0,94.0283,94.1362,94.0283,94.1113,7400.0
2014-08-13 14:40:00,113.43,113.45,113.38,113.38,11600.0,94.1445,94.1611,94.103,94.103,11600.0
2014-08-13 14:50:00,113.38,113.43,113.35,113.42,8700.0,94.103,94.1445,94.0781,94.1362,8700.0
2014-08-13 15:00:00,113.43,113.46,113.35,113.46,19700.0,94.1445,94.1694,94.0781,94.1694,19700.0
2014-08-13 15:10:00,113.45,113.46,113.4,113.43,22000.0,94.1611,94.1694,94.1196,94.1445,22000.0
2014-08-13 15:20:00,113.43,113.48,113.3,113.32,17900.0,94.1445,94.186,94.0366,94.0532,17900.0
2014-08-13 15:30:00,113.32,113.33,113.11,113.12,34400.0,94.0532,94.0615,93.8789,93.8872,34400.0
2014-08-13 15:40:00,113.11,113.23,113.09,113.2,24900.0,93.8789,93.9785,93.8623,93.9536,24900.0
2014-08-13 15:50:00,113.19,113.24,113.1,113.18,89000.0,93.9453,93.9868,93.8706,93.937,89000.0
2014-08-14 09:30:00,113.41,113.56,113.25,113.47,22000.0,94.1279,94.2524,93.9951,94.1777,22000.0
2014-08-14 09:40:00,113.45,113.62,113.33,113.37,10700.0,94.1611,94.3022,94.0615,94.0947,10700.0
2014-08-14 09:50:00,113.39,113.56,113.3,113.53,8800.0,94.1113,94.2524,94.0366,94.2275,8800.0
2014-08-14 10:00:00,113.54,113.54,113.18,113.18,14500.0,94.2358,94.2358,93.937,93.937,14500.0
2014-08-14 10:10:00,113.17,113.39,113.17,113.26,26500.0,93.9287,94.1113,93.9287,94.0034,26500.0
2014-08-14 10:20:00,113.29,113.32,113.19,113.29,15200.0,94.0283,94.0532,93.9453,94.0283,15200.0
2014-08-14 10:30:00,113.3,113.36,113.26,113.33,28800.0,94.0366,94.0864,94.0034,94.0615,28800.0
2014-08-14 10:40:00,113.33,113.36,113.19,113.29,42800.0,94.0615,94.0864,93.9453,94.0283,42800.0
2014-08-14 10:50:00,113.3,113.3,113.04,113.1,38200.0,94.0366,94.0366,93.8208,93.8706,38200.0
2014-08-14 11:00:00,113.13,113.15,112.95,112.99,25700.0,93.8955,93.9121,93.7461,93.7793,25700.0
2014-08-14 11:10:00,113.0,113.08,112.93,113.08,22500.0,93.7876,93.854,93.7295,93.854,22500.0
2014-08-14 11:20:00,113.07,113.19,112.94,113.18,21200.0,93.8457,93.9453,93.7378,93.937,21200.0
2014-08-14 11:30:00,113.2,113.3,113.2,113.22,20700.0,93.9536,94.0366,93.9536,93.9702,20700.0
2014-08-14 11:40:00,113.24,113.31,113.2,113.24,18900.0,93.9868,94.0449,93.9536,93.9868,18900.0
2014-08-14 11:50:00,113.24,113.26,113.16,113.2,15500.0,93.9868,94.0034,93.9204,93.9536,15500.0
2014-08-14 12:00:00,113.2,113.25,113.15,113.16,11000.0,93.9536,93.9951,93.9121,93.9204,11000.0
2014-08-14 12:10:00,113.18,113.25,113.18,113.23,2700.0,93.937,93.9951,93.937,93.9785,2700.0
2014-08-14 12:20:00,113.22,113.23,113.16,113.19,8800.0,93.9702,93.9785,93.9204,93.9453,8800.0
2014-08-14 12:30:00,113.16,113.24,113.15,113.22,15000.0,93.9204,93.9868,93.9121,93.9702,15000.0
2014-08-14 12:40:00,113.19,113.33,113.17,113.27,17200.0,93.9453,94.0615,93.9287,94.0117,17200.0
2014-08-14 12:50:00,113.28,113.32,113.26,113.3,13900.0,94.02,94.0532,94.0034,94.0366,13900.0
2014-08-14 13:00:00,113.32,113.39,113.27,113.38,13600.0,94.0532,94.1113,94.0117,94.103,13600.0
2014-08-14 13:10:00,113.39,113.6,113.39,113.5,8400.0,94.1113,94.2856,94.1113,94.2026,8400.0
2014-08-14 13:20:00,113.48,113.53,113.42,113.52,19000.0,94.186,94.2275,94.1362,94.2192,19000.0
2014-08-14 13:30:00,113.5,113.51,113.42,113.43,8100.0,94.2026,94.2109,94.1362,94.1445,8100.0
2014-08-14 13:40:00,113.43,113.51,113.4,113.48,9600.0,94.1445,94.2109,94.1196,94.186,9600.0
2014-08-14 13:50:00,113.47,113.52,113.41,113.52,13100.0,94.1777,94.2192,94.1279,94.2192,13100.0
2014-08-14 14:00:00,113.5,113.5,113.39,113.39,15500.0,94.2026,94.2026,94.1113,94.1113,15500.0
2014-08-14 14:10:00,113.41,113.42,113.27,113.3,8700.0,94.1279,94.1362,94.0117,94.0366,8700.0
2014-08-14 14:20:00,113.3,113.42,113.29,113.4,12200.0,94.0366,94.1362,94.0283,94.1196,12200.0
2014-08-14 14:30:00,113.39,113.41,113.35,113.39,15700.0,94.1113,94.1279,94.0781,94.1113,15700.0
2014-08-14 14:40:00,113.4,113.48,113.4,113.45,9800.0,94.1196,94.186,94.1196,94.1611,9800.0
2014-08-14 14:50:00,113.45,113.49,113.42,113.48,7300.0,94.1611,94.1943,94.1362,94.186,7300.0
2014-08-14 15:00:00,113.48,113.59,113.46,113.55,11300.0,94.186,94.2773,94.1694,94.2441,11300.0
2014-08-14 15:10:00,113.53,113.61,113.51,113.6,11000.0,94.2275,94.2939,94.2109,94.2856,11000.0
2014-08-14 15:20:00,113.6,113.6,113.55,113.57,13700.0,94.2856,94.2856,94.2441,94.2607,13700.0
2014-08-14 15:30:00,113.58,113.61,113.53,113.58,21900.0,94.269,94.2939,94.2275,94.269,21900.0
2014-08-14 15:40:00,113.59,113.59,113.43,113.45,29500.0,94.2773,94.2773,94.1445,94.1611,29500.0
2014-08-14 15:50:00,113.45,113.55,113.43,113.55,125700.0,94.1611,94.2441,94.1445,94.2441,125700.0
2014-08-15 09:30:00,113.83,113.97,113.22,113.35,64400.0,94.4765,94.5927,93.9702,94.0781,64400.0
2014-08-15 09:40:00,113.34,113.58,113.22,113.48,21600.0,94.0698,94.269,93.9702,94.186,21600.0
2014-08-15 09:50:00,113.5,113.95,113.4,113.89,43500.0,94.2026,94.5761,94.1196,94.5263,43500.0
2014-08-15 10:00:00,113.87,114.02,113.78,113.82,22000.0,94.5097,94.6342,94.435,94.4682,22000.0
2014-08-15 10:10:00,113.86,113.89,113.73,113.83,15100.0,94.5014,94.5263,94.3935,94.4765,15100.0
2014-08-15 10:20:00,113.82,113.89,113.64,113.84,16200.0,94.4682,94.5263,94.3188,94.4848,16200.0
2014-08-15 10:30:00,113.86,113.94,113.83,113.88,16300.0,94.5014,94.5678,94.4765,94.518,16300.0
2014-08-15 10:40:00,113.88,113.91,113.31,113.4,17400.0,94.518,94.5429,94.0449,94.1196,17400.0
2014-08-15 10:50:00,113.38,113.43,112.6,113.1,32200.0,94.103,94.1445,93.4556,93.8706,32200.0
2014-08-15 11:00:00,113.11,113.11,112.94,113.08,24200.0,93.8789,93.8789,93.7378,93.854,24200.0
2014-08-15 11:10:00,113.07,113.17,112.97,113.05,31500.0,93.8457,93.9287,93.7627,93.8291,31500.0
2014-08-15 11:20:00,113.01,113.05,112.89,112.92,9800.0,93.7959,93.8291,93.6963,93.7212,9800.0
2014-08-15 11:30:00,112.92,112.98,112.78,112.88,8500.0,93.7212,93.771,93.605,93.688,8500.0
2014-08-15 11:40:00,112.84,112.93,112.65,112.67,6600.0,93.6548,93.7295,93.4971,93.5137,6600.0
2014-08-15 11:50:00,112.67,112.69,112.11,112.33,10700.0,93.5137,93.5303,93.0489,93.2315,10700.0
2014-08-15 12:00:00,112.29,112.56,112.11,112.52,11600.0,93.1983,93.4224,93.0489,93.3892,11600.0
2014-08-15 12:10:00,112.45,112.53,112.27,112.36,10300.0,93.3311,93.3975,93.1817,93.2564,10300.0
2014-08-15 12:20:00,112.35,112.62,112.19,112.55,9200.0,93.2481,93.4722,93.1153,93.4141,9200.0
2014-08-15 12:30:00,112.55,112.56,112.35,112.49,10900.0,93.4141,93.4224,93.2481,93.3643,10900.0
2014-08-15 12:40:00,112.52,112.56,112.29,112.32,12200.0,93.3892,93.4224,93.1983,93.2232,12200.0
2014-08-15 12:50:00,112.3,112.4,112.21,112.33,8300.0,93.2066,93.2896,93.1319,93.2315,8300.0
2014-08-15 13:00:00,112.31,112.51,112.16,112.44,8100.0,93.2149,93.3809,93.0904,93.3228,8100.0
2014-08-15 13:10:00,112.41,112.54,112.37,112.4,7000.0,93.2979,93.4058,93.2647,93.2896,7000.0
2014-08-15 13:20:00,112.39,112.45,112.36,112.37,6500.0,93.2813,93.3311,93.2564,93.2647,6500.0
2014-08-15 13:30:00,112.38,112.44,112.23,112.31,7900.0,93.273,93.3228,93.1485,93.2149,7900.0
2014-08-15 13:40:00,112.28,112.45,112.28,112.34,8100.0,93.19,93.3311,93.19,93.2398,8100.0
2014-08-15 13:50:00,112.33,112.37,112.18,112.23,15100.0,93.2315,93.2647,93.107,93.1485,15100.0
2014-08-15 14:00:00,112.26,112.4,112.24,112.32,7200.0,93.1734,93.2896,93.1568,93.2232,7200.0
2014-08-15 14:10:00,112.33,112.38,112.27,112.33,7900.0,93.2315,93.273,93.1817,93.2315,7900.0
2014-08-15 14:20:00,112.33,112.61,112.32,112.61,29400.0,93.2315,93.4639,93.2232,93.4639,29400.0
2014-08-15 14:30:00,112.61,112.78,112.61,112.73,13200.0,93.4639,93.605,93.4639,93.5635,13200.0
2014-08-15 14:40:00,112.76,112.93,112.76,112.81,16700.0,93.5884,93.7295,93.5884,93.6299,16700.0
2014-08-15 14:50:00,112.81,112.83,112.76,112.79,11200.0,93.6299,93.6465,93.5884,93.6133,11200.0
2014-08-15 15:00:00,112.8,112.84,112.73,112.78,12600.0,93.6216,93.6548,93.5635,93.605,12600.0
2014-08-15 15:10:00,112.78,112.8,112.69,112.75,14000.0,93.605,93.6216,93.5303,93.5801,14000.0
2014-08-15 15:20:00,112.75,112.75,112.58,112.64,19800.0,93.5801,93.5801,93.439,93.4888,19800.0
2014-08-15 15:30:00,112.63,112.8,112.59,112.69,20000.0,93.4805,93.6216,93.4473,93.5303,20000.0
2014-08-15 15:40:00,112.71,112.82,112.7,112.77,25200.0,93.5469,93.6382,93.5386,93.5967,25200.0
2014-08-15 15:50:00,112.74,112.89,112.74,112.81,85500.0,93.5718,93.6963,93.5718,93.6299,85500.0
2014-08-18 09:30:00,113.35,113.82,113.35,113.68,25800.0,94.0781,94.4682,94.0781,94.352,25800.0
2014-08-18 09:40:00,113.69,113.84,113.69,113.8,16000.0,94.3603,94.4848,94.3603,94.4516,16000.0
2014-08-18 09:50:00,113.78,113.83,113.73,113.81,48800.0,94.435,94.4765,94.3935,94.4599,48800.0
2014-08-18 10:00:00,113.82,113.85,113.7,113.79,33700.0,94.4682,94.4931,94.3686,94.4433,33700.0
2014-08-18 10:10:00,113.78,113.85,113.73,113.75,36800.0,94.435,94.4931,94.3935,94.4101,36800.0
2014-08-18 10:20:00,113.78,113.86,113.72,113.86,41900.0,94.435,94.5014,94.3852,94.5014,41900.0
2014-08-18 10:30:00,113.84,114.26,113.79,114.25,17000.0,94.4848,94.8334,94.4433,94.8251,17000.0
2014-08-18 10:40:00,114.26,114.31,114.17,114.18,17400.0,94.8334,94.8749,94.7587,94.767,17400.0
2014-08-18 10:50:00,114.19,114.27,114.12,114.22,64600.0,94.7753,94.8417,94.7172,94.8002,64600.0
2014-08-18 11:00:00,114.23,114.24,114.02,114.1,23100.0,94.8085,94.8168,94.6342,94.7006,23100.0
2014-08-18 11:10:00,114.06,114.29,114.06,114.29,43000.0,94.6674,94.8583,94.6674,94.8583,43000.0
2014-08-18 11:20:00,114.28,114.43,114.24,114.4,25600.0,94.85,94.9745,94.8168,94.9496,25600.0
2014-08-18 11:30:00,114.38,114.49,114.33,114.45,7700.0,94.933,95.0243,94.8915,94.9911,7700.0
2014-08-18 11:40:00,114.46,114.52,114.36,114.38,18800.0,94.9994,95.0492,94.9164,94.933,18800.0
2014-08-18 11:50:00,114.37,114.52,114.31,114.34,11500.0,94.9247,95.0492,94.8749,94.8998,11500.0
2014-08-18 12:00:00,114.33,114.46,114.31,114.41,18700.0,94.8915,94.9994,94.8749,94.9579,18700.0
2014-08-18 12:10:00,114.42,114.52,114.42,114.5,7000.0,94.9662,95.0492,94.9662,95.0326,7000.0
2014-08-18 12:20:00,114.49,114.5,114.39,114.42,12000.0,95.0243,95.0326,94.9413,94.9662,12000.0
2014-08-18 12:30:00,114.42,114.44,114.35,114.37,8300.0,94.9662,94.9828,94.9081,94.9247,8300.0
2014-08-18 12:40:00,114.38,114.49,114.38,114.46,5700.0,94.933,95.0243,94.933,94.9994,5700.0
2014-08-18 12:50:00,114.47,114.56,114.41,114.41,35100.0,95.0077,95.0824,94.9579,94.9579,35100.0
2014-08-18 13:00:00,114.4,114.51,114.32,114.51,9600.0,94.9496,95.0409,94.8832,95.0409,9600.0
2014-08-18 13:10:00,114.55,114.6,114.45,114.48,7200.0,95.0741,95.1156,94.9911,95.016,7200.0
2014-08-18 13:20:00,114.49,114.5,114.46,114.5,7400.0,95.0243,95.0326,94.9994,95.0326,7400.0
2014-08-18 13:30:00,114.5,114.52,114.36,114.41,8600.0,95.0326,95.0492,94.9164,94.9579,8600.0
2014-08-18 13:40:00,114.45,114.51,114.42,114.5,5900.0,94.9911,95.0409,94.9662,95.0326,5900.0
2014-08-18 13:50:00,114.49,114.54,114.46,114.49,8100.0,95.0243,95.0658,94.9994,95.0243,8100.0
2014-08-18 14:00:00,114.48,114.5,114.44,114.46,14400.0,95.016,95.0326,94.9828,94.9994,14400.0
2014-08-18 14:10:00,114.47,114.54,114.42,114.43,8000.0,95.0077,95.0658,94.9662,94.9745,8000.0
2014-08-18 14:20:00,114.41,114.55,114.37,114.5,15300.0,94.9579,95.0741,94.9247,95.0326,15300.0
2014-08-18 14:30:00,114.48,114.62,114.48,114.62,8000.0,95.016,95.1322,95.016,95.1322,8000.0
2014-08-18 14:40:00,114.62,114.67,114.57,114.6,12700.0,95.1322,95.1737,95.0907,95.1156,12700.0
2014-08-18 14:50:00,114.59,114.69,114.59,114.69,8500.0,95.1073,95.1903,95.1073,95.1903,8500.0
2014-08-18 15:00:00,114.69,114.73,114.57,114.59,10700.0,95.1903,95.2235,95.0907,95.1073,10700.0
2014-08-18 15:10:00,114.6,114.7,114.6,114.68,24100.0,95.1156,95.1986,95.1156,95.182,24100.0
2014-08-18 15:20:00,114.68,114.68,114.49,114.49,30200.0,95.182,95.182,95.0243,95.0243,30200.0
2014-08-18 15:30:00,114.51,114.52,114.39,114.4,46100.0,95.0409,95.0492,94.9413,94.9496,46100.0
2014-08-18 15:40:00,114.39,114.46,114.36,114.46,40000.0,94.9413,94.9994,94.9164,94.9994,40000.0
2014-08-18 15:50:00,114.49,114.64,114.49,114.57,56300.0,95.0243,95.1488,95.0243,95.0907,56300.0
2014-08-19 09:30:00,114.91,115.3,114.79,115.22,32100.0,95.3729,95.6966,95.2733,95.6302,32100.0
2014-08-19 09:40:00,115.14,115.24,115.04,115.06,19800.0,95.5638,95.6468,95.4808,95.4974,19800.0
2014-08-19 09:50:00,115.12,115.24,115.05,115.2,34200.0,95.5472,95.6468,95.4891,95.6136,34200.0
2014-08-19 10:00:00,115.2,115.47,115.2,115.47,13300.0,95.6136,95.8377,95.6136,95.8377,13300.0
2014-08-19 10:10:00,115.45,115.45,115.21,115.4,12100.0,95.8211,95.8211,95.6219,95.7796,12100.0
2014-08-19 10:20:00,115.26,115.42,115.13,115.18,8700.0,95.6634,95.7962,95.5555,95.597,8700.0
2014-08-19 10:30:00,115.18,115.33,115.05,115.31,7600.0,95.597,95.7215,95.4891,95.7049,7600.0
2014-08-19 10:40:00,115.3,115.32,115.24,115.3,3800.0,95.6966,95.7132,95.6468,95.6966,3800.0
2014-08-19 10:50:00,115.29,115.34,115.18,115.2,14300.0,95.6883,95.7298,95.597,95.6136,14300.0
2014-08-19 11:00:00,115.2,115.25,115.15,115.23,4000.0,95.6136,95.6551,95.5721,95.6385,4000.0
2014-08-19 11:10:00,115.23,115.3,115.22,115.25,6400.0,95.6385,95.6966,95.6302,95.6551,6400.0
2014-08-19 11:20:00,115.26,115.32,115.24,115.27,6500.0,95.6634,95.7132,95.6468,95.6717,6500.0
2014-08-19 11:30:00,115.29,115.29,115.22,115.24,7600.0,95.6883,95.6883,95.6302,95.6468,7600.0
2014-08-19 11:40:00,115.26,115.34,115.25,115.33,11800.0,95.6634,95.7298,95.6551,95.7215,11800.0
2014-08-19 11:50:00,115.34,115.54,115.34,115.4,36600.0,95.7298,95.8958,95.7298,95.7796,36600.0
2014-08-19 12:00:00,115.43,115.45,115.29,115.37,33600.0,95.8045,95.8211,95.6883,95.7547,33600.0
2014-08-19 12:10:00,115.37,115.42,115.36,115.41,8000.0,95.7547,95.7962,95.7464,95.7879,8000.0
2014-08-19 12:20:00,115.41,115.53,115.41,115.47,11900.0,95.7879,95.8875,95.7879,95.8377,11900.0
2014-08-19 12:30:00,115.46,115.5,115.44,115.5,6700.0,95.8294,95.8626,95.8128,95.8626,6700.0
2014-08-19 12:40:00,115.49,115.57,115.49,115.51,6000.0,95.8543,95.9207,95.8543,95.8709,6000.0
2014-08-19 12:50:00,115.48,115.53,115.44,115.53,3700.0,95.846,95.8875,95.8128,95.8875,3700.0
2014-08-19 13:00:00,115.53,115.56,115.5,115.55,6600.0,95.8875,95.9124,95.8626,95.9041,6600.0
2014-08-19 13:10:00,115.55,115.63,115.55,115.56,16800.0,95.9041,95.9705,95.9041,95.9124,16800.0
2014-08-19 13:20:00,115.59,115.64,115.58,115.62,11700.0,95.9373,95.9788,95.929,95.9622,11700.0
2014-08-19 13:30:00,115.62,115.65,115.59,115.6,11400.0,95.9622,95.9871,95.9373,95.9456,11400.0
2014-08-19 13:40:00,115.59,115.62,115.56,115.57,74400.0,95.9373,95.9622,95.9124,95.9207,74400.0
2014-08-19 13:50:00,115.58,115.59,115.37,115.38,18800.0,95.929,95.9373,95.7547,95.763,18800.0
2014-08-19 14:00:00,115.37,115.43,115.35,115.39,6300.0,95.7547,95.8045,95.7381,95.7713,6300.0
2014-08-19 14:10:00,115.39,115.45,115.38,115.4,5100.0,95.7713,95.8211,95.763,95.7796,5100.0
2014-08-19 14:20:00,115.41,115.55,115.4,115.54,8300.0,95.7879,95.9041,95.7796,95.8958,8300.0
2014-08-19 14:30:00,115.54,115.59,115.49,115.5,10800.0,95.8958,95.9373,95.8543,95.8626,10800.0
2014-08-19 14:40:00,115.5,115.51,115.47,115.48,5400.0,95.8626,95.8709,95.8377,95.846,5400.0
2014-08-19 14:50:00,115.49,115.49,115.44,115.45,5500.0,95.8543,95.8543,95.8128,95.8211,5500.0
2014-08-19 15:00:00,115.45,115.47,115.42,115.45,10200.0,95.8211,95.8377,95.7962,95.8211,10200.0
2014-08-19 15:10:00,115.43,115.47,115.4,115.4,16600.0,95.8045,95.8377,95.7796,95.7796,16600.0
2014-08-19 15:20:00,115.39,115.41,115.31,115.32,10300.0,95.7713,95.7879,95.7049,95.7132,10300.0
2014-08-19 15:30:00,115.34,115.35,115.19,115.21,18600.0,95.7298,95.7381,95.6053,95.6219,18600.0
2014-08-19 15:40:00,115.21,115.27,115.17,115.24,27700.0,95.6219,95.6717,95.5887,95.6468,27700.0
2014-08-19 15:50:00,115.24,115.35,115.24,115.31,52600.0,95.6468,95.7381,95.6468,95.7049,52600.0
2014-08-20 09:30:00,115.46,116.14,115.12,116.14,28100.0,95.8294,96.3938,95.5472,96.3938,28100.0
2014-08-20 09:40:00,116.15,116.5,116.02,116.33,33800.0,96.4021,96.6925,96.2942,96.5515,33800.0
2014-08-20 09:50:00,116.33,116.37,116.23,116.32,22700.0,96.5515,96.5846,96.4685,96.5432,22700.0
2014-08-20 10:00:00,116.31,116.35,116.1,116.1,29000.0,96.5349,96.568,96.3606,96.3606,29000.0
2014-08-20 10:10:00,116.12,116.12,115.89,116.0,6900.0,96.3772,96.3772,96.1863,96.2776,6900.0
2014-08-20 10:20:00,115.95,116.11,115.91,116.11,10400.0,96.2361,96.3689,96.2029,96.3689,10400.0
2014-08-20 10:30:00,116.14,116.22,116.04,116.1,17900.0,96.3938,96.4602,96.3108,96.3606,17900.0
2014-08-20 10:40:00,116.13,116.3,116.07,116.2,18300.0,96.3855,96.5266,96.3357,96.4436,18300.0
2014-08-20 10:50:00,116.19,116.33,116.11,116.22,13100.0,96.4353,96.5515,96.3689,96.4602,13100.0
2014-08-20 11:00:00,116.22,116.3,116.19,116.3,10800.0,96.4602,96.5266,96.4353,96.5266,10800.0
2014-08-20 11:10:00,116.3,116.39,116.29,116.39,22700.0,96.5266,96.6012,96.5183,96.6012,22700.0
2014-08-20 11:20:00,116.39,116.5,116.39,116.49,18300.0,96.6012,96.6925,96.6012,96.6842,18300.0
2014-08-20 11:30:00,116.49,116.89,116.49,116.87,43800.0,96.6842,97.0162,96.6842,96.9996,43800.0
2014-08-20 11:40:00,116.87,116.88,116.69,116.74,16100.0,96.9996,97.0079,96.8502,96.8917,16100.0
2014-08-20 11:50:00,116.73,116.86,116.69,116.76,18100.0,96.8834,96.9913,96.8502,96.9083,18100.0
2014-08-20 12:00:00,116.77,116.92,116.77,116.92,15100.0,96.9166,97.0411,96.9166,97.0411,15100.0
2014-08-20 12:10:00,116.89,117.08,116.88,117.04,27300.0,97.0162,97.1739,97.0079,97.1407,27300.0
2014-08-20 12:20:00,117.03,117.17,117.02,117.17,24800.0,97.1324,97.2486,97.1241,97.2486,24800.0
2014-08-20 12:30:00,117.16,117.16,117.02,117.08,16400.0,97.2403,97.2403,97.1241,97.1739,16400.0
2014-08-20 12:40:00,117.07,117.1,116.94,116.99,27800.0,97.1656,97.1905,97.0577,97.0992,27800.0
2014-08-20 12:50:00,117.0,117.22,116.97,117.18,43900.0,97.1075,97.2901,97.0826,97.2569,43900.0
2014-08-20 13:00:00,117.19,117.33,117.14,117.17,98500.0,97.2652,97.3814,97.2237,97.2486,98500.0
2014-08-20 13:10:00,117.16,117.47,117.15,117.45,18600.0,97.2403,97.4976,97.232,97.481,18600.0
2014-08-20 13:20:00,117.44,117.63,117.44,117.63,28700.0,97.4727,97.6304,97.4727,97.6304,28700.0
2014-08-20 13:30:00,117.63,117.73,117.59,117.6,58300.0,97.6304,97.7134,97.5972,97.6055,58300.0
2014-08-20 13:40:00,117.59,117.66,117.51,117.53,29200.0,97.5972,97.6553,97.5308,97.5474,29200.0
2014-08-20 13:50:00,117.53,117.7,117.51,117.7,15200.0,97.5474,97.6885,97.5308,97.6885,15200.0
2014-08-20 14:00:00,117.7,117.71,117.38,117.53,65300.0,97.6885,97.6968,97.4229,97.5474,65300.0
2014-08-20 14:10:00,117.53,117.79,117.53,117.74,68400.0,97.5474,97.7632,97.5474,97.7217,68400.0
2014-08-20 14:20:00,117.7,118.08,117.62,118.05,81700.0,97.6885,98.0039,97.6221,97.979,81700.0
2014-08-20 14:30:00,118.0,118.0,117.74,117.91,31200.0,97.9375,97.9375,97.7217,97.8628,31200.0
2014-08-20 14:40:00,117.88,118.0,117.81,118.0,24000.0,97.8379,97.9375,97.7798,97.9375,24000.0
2014-08-20 14:50:00,118.0,118.21,117.97,118.12,35100.0,97.9375,98.1118,97.9126,98.0371,35100.0
2014-08-20 15:00:00,118.08,118.57,118.08,118.57,104500.0,98.0039,98.4106,98.0039,98.4106,104500.0
2014-08-20 15:10:00,118.55,118.77,118.34,118.4,73400.0,98.394,98.5766,98.2197,98.2695,73400.0
2014-08-20 15:20:00,118.39,118.52,118.38,118.5,65200.0,98.2612,98.3691,98.2529,98.3525,65200.0
2014-08-20 15:30:00,118.5,118.55,118.17,118.17,80500.0,98.3525,98.394,98.0786,98.0786,80500.0
2014-08-20 15:40:00,118.18,118.35,118.0,118.04,130200.0,98.0869,98.228,97.9375,97.9707,130200.0
2014-08-20 15:50:00,118.03,118.08,117.75,117.81,127600.0,97.9624,98.0039,97.73,97.7798,127600.0
2014-08-21 09:30:00,117.74,117.89,116.37,116.45,35000.0,97.7217,97.8462,96.5846,96.651,35000.0
2014-08-21 09:40:00,116.43,116.82,116.27,116.79,40500.0,96.6344,96.9581,96.5017,96.9332,40500.0
2014-08-21 09:50:00,116.81,117.0,116.71,116.95,25700.0,96.9498,97.1075,96.8668,97.066,25700.0
2014-08-21 10:00:00,116.97,117.03,116.79,116.79,42100.0,97.0826,97.1324,96.9332,96.9332,42100.0
2014-08-21 10:10:00,116.86,117.02,116.75,117.02,28100.0,96.9913,97.1241,96.9,97.1241,28100.0
2014-08-21 10:20:00,117.0,117.03,116.95,117.0,37000.0,97.1075,97.1324,97.066,97.1075,37000.0
2014-08-21 10:30:00,117.0,117.16,116.95,117.05,21200.0,97.1075,97.2403,97.066,97.149,21200.0
2014-08-21 10:40:00,117.01,117.09,116.96,116.99,10900.0,97.1158,97.1822,97.0743,97.0992,10900.0
2014-08-21 10:50:00,117.0,117.1,116.98,117.01,11100.0,97.1075,97.1905,97.0909,97.1158,11100.0
2014-08-21 11:00:00,117.02,117.07,116.95,116.99,14000.0,97.1241,97.1656,97.066,97.0992,14000.0
2014-08-21 11:10:00,117.01,117.07,116.95,116.97,6900.0,97.1158,97.1656,97.066,97.0826,6900.0
2014-08-21 11:20:00,116.93,117.0,116.85,116.91,15900.0,97.0494,97.1075,96.983,97.0328,15900.0
2014-08-21 11:30:00,116.93,117.01,116.85,116.97,7600.0,97.0494,97.1158,96.983,97.0826,7600.0
2014-08-21 11:40:00,116.97,116.97,116.8,116.8,30200.0,97.0826,97.0826,96.9415,96.9415,30200.0
2014-08-21 11:50:00,116.83,116.9,116.77,116.88,16700.0,96.9664,97.0245,96.9166,97.0079,16700.0
2014-08-21 12:00:00,116.9,117.07,116.9,117.0,11900.0,97.0245,97.1656,97.0245,97.1075,11900.0
2014-08-21 12:10:00,117.0,117.13,116.95,116.99,62400.0,97.1075,97.2154,97.066,97.0992,62400.0
2014-08-21 12:20:00,116.99,117.02,116.92,117.0,12100.0,97.0992,97.1241,97.0411,97.1075,12100.0
2014-08-21 12:30:00,117.01,117.01,116.8,116.92,9700.0,97.1158,97.1158,96.9415,97.0411,9700.0
2014-08-21 12:40:00,116.92,117.01,116.9,116.98,56200.0,97.0411,97.1158,97.0245,97.0909,56200.0
2014-08-21 12:50:00,117.0,117.01,116.92,116.99,17300.0,97.1075,97.1158,97.0411,97.0992,17300.0
2014-08-21 13:00:00,116.98,117.01,116.92,116.98,3800.0,97.0909,97.1158,97.0411,97.0909,3800.0
2014-08-21 13:10:00,117.0,117.01,116.97,116.98,9400.0,97.1075,97.1158,97.0826,97.0909,9400.0
2014-08-21 13:20:00,117.0,117.07,116.95,116.99,13600.0,97.1075,97.1656,97.066,97.0992,13600.0
2014-08-21 13:30:00,116.97,117.0,116.93,116.95,7400.0,97.0826,97.1075,97.0494,97.066,7400.0
2014-08-21 13:40:00,116.96,116.99,116.92,116.98,6100.0,97.0743,97.0992,97.0411,97.0909,6100.0
2014-08-21 13:50:00,116.97,116.97,116.91,116.96,9200.0,97.0826,97.0826,97.0328,97.0743,9200.0
2014-08-21 14:00:00,116.95,116.96,116.88,116.89,5600.0,97.066,97.0743,97.0079,97.0162,5600.0
2014-08-21 14:10:00,116.9,116.91,116.86,116.88,6200.0,97.0245,97.0328,96.9913,97.0079,6200.0
2014-08-21 14:20:00,116.91,116.93,116.83,116.87,21200.0,97.0328,97.0494,96.9664,96.9996,21200.0
2014-08-21 14:30:00,116.87,116.99,116.83,116.97,11800.0,96.9996,97.0992,96.9664,97.0826,11800.0
2014-08-21 14:40:00,116.98,117.0,116.94,116.96,13500.0,97.0909,97.1075,97.0577,97.0743,13500.0
2014-08-21 14:50:00,116.96,117.0,116.91,116.98,10800.0,97.0743,97.1075,97.0328,97.0909,10800.0
2014-08-21 15:00:00,116.99,117.24,116.99,117.24,28300.0,97.0992,97.3067,97.0992,97.3067,28300.0
2014-08-21 15:10:00,117.24,117.27,117.2,117.23,31300.0,97.3067,97.3316,97.2735,97.2984,31300.0
2014-08-21 15:20:00,117.26,117.29,117.23,117.25,31900.0,97.3233,97.3482,97.2984,97.315,31900.0
2014-08-21 15:30:00,117.26,117.36,117.19,117.19,29800.0,97.3233,97.4063,97.2652,97.2652,29800.0
2014-08-21 15:40:00,117.19,117.28,117.13,117.14,60600.0,97.2652,97.3399,97.2154,97.2237,60600.0
2014-08-21 15:50:00,117.15,117.18,117.02,117.04,144600.0,97.232,97.2569,97.1241,97.1407,144600.0
2014-08-22 09:30:00,116.76,117.31,116.62,117.24,49900.0,96.9083,97.3648,96.7921,97.3067,49900.0
2014-08-22 09:40:00,117.24,117.3,116.83,116.87,43200.0,97.3067,97.3565,96.9664,96.9996,43200.0
2014-08-22 09:50:00,116.88,117.01,116.69,116.85,17400.0,97.0079,97.1158,96.8502,96.983,17400.0
2014-08-22 10:00:00,116.91,117.0,116.52,116.66,31800.0,97.0328,97.1075,96.7091,96.8253,31800.0
2014-08-22 10:10:00,116.68,116.73,116.38,116.44,24200.0,96.8419,96.8834,96.5929,96.6427,24200.0
2014-08-22 10:20:00,116.42,116.42,116.24,116.31,13400.0,96.6261,96.6261,96.4768,96.5349,13400.0
2014-08-22 10:30:00,116.32,116.45,116.18,116.27,17200.0,96.5432,96.651,96.427,96.5017,17200.0
2014-08-22 10:40:00,116.26,116.27,116.11,116.14,24200.0,96.4934,96.5017,96.3689,96.3938,24200.0
2014-08-22 10:50:00,116.16,116.16,115.78,115.85,28100.0,96.4104,96.4104,96.095,96.1531,28100.0
2014-08-22 11:00:00,115.86,115.97,115.66,115.97,36300.0,96.1614,96.2527,95.9954,96.2527,36300.0
2014-08-22 11:10:00,115.94,116.06,115.87,116.03,14800.0,96.2278,96.3274,96.1697,96.3025,14800.0
2014-08-22 11:20:00,116.0,116.29,115.93,116.24,7900.0,96.2776,96.5183,96.2195,96.4768,7900.0
2014-08-22 11:30:00,116.21,116.28,116.07,116.1,6600.0,96.4519,96.51,96.3357,96.3606,6600.0
2014-08-22 11:40:00,116.1,116.18,116.07,116.09,8300.0,96.3606,96.427,96.3357,96.3523,8300.0
2014-08-22 11:50:00,116.12,116.15,116.04,116.04,9800.0,96.3772,96.4021,96.3108,96.3108,9800.0
2014-08-22 12:00:00,116.06,116.15,116.02,116.09,7200.0,96.3274,96.4021,96.2942,96.3523,7200.0
2014-08-22 12:10:00,116.11,116.15,116.03,116.14,5400.0,96.3689,96.4021,96.3025,96.3938,5400.0
2014-08-22 12:20:00,116.14,116.25,116.12,116.25,5600.0,96.3938,96.4851,96.3772,96.4851,5600.0
2014-08-22 12:30:00,116.27,116.3,116.25,116.28,2900.0,96.5017,96.5266,96.4851,96.51,2900.0
2014-08-22 12:40:00,116.26,116.31,116.24,116.29,4500.0,96.4934,96.5349,96.4768,96.5183,4500.0
2014-08-22 12:50:00,116.29,116.3,116.25,116.26,3500.0,96.5183,96.5266,96.4851,96.4934,3500.0
2014-08-22 13:00:00,116.26,116.29,116.06,116.14,8300.0,96.4934,96.5183,96.3274,96.3938,8300.0
2014-08-22 13:10:00,116.18,116.19,116.1,116.13,6100.0,96.427,96.4353,96.3606,96.3855,6100.0
2014-08-22 13:20:00,116.1,116.17,116.1,116.15,11700.0,96.3606,96.4187,96.3606,96.4021,11700.0
2014-08-22 13:30:00,116.17,116.24,116.13,116.16,3800.0,96.4187,96.4768,96.3855,96.4104,3800.0
2014-08-22 13:40:00,116.19,116.22,116.14,116.19,2500.0,96.4353,96.4602,96.3938,96.4353,2500.0
2014-08-22 13:50:00,116.24,116.31,116.24,116.25,5300.0,96.4768,96.5349,96.4768,96.4851,5300.0
2014-08-22 14:00:00,116.22,116.36,116.19,116.19,6300.0,96.4602,96.5763,96.4353,96.4353,6300.0
2014-08-22 14:10:00,116.18,116.27,116.16,116.27,2700.0,96.427,96.5017,96.4104,96.5017,2700.0
2014-08-22 14:20:00,116.29,116.29,116.24,116.26,3400.0,96.5183,96.5183,96.4768,96.4934,3400.0
2014-08-22 14:30:00,116.17,116.22,116.07,116.13,7300.0,96.4187,96.4602,96.3357,96.3855,7300.0
2014-08-22 14:40:00,116.11,116.2,116.11,116.14,5800.0,96.3689,96.4436,96.3689,96.3938,5800.0
2014-08-22 14:50:00,116.14,116.23,116.13,116.15,4400.0,96.3938,96.4685,96.3855,96.4021,4400.0
2014-08-22 15:00:00,116.17,116.4,116.16,116.39,20400.0,96.4187,96.6095,96.4104,96.6012,20400.0
2014-08-22 15:10:00,116.41,116.47,116.41,116.43,5200.0,96.6178,96.6676,96.6178,96.6344,5200.0
2014-08-22 15:20:00,116.45,116.45,116.34,116.37,7500.0,96.651,96.651,96.5597,96.5846,7500.0
2014-08-22 15:30:00,116.36,116.36,116.23,116.29,19500.0,96.5763,96.5763,96.4685,96.5183,19500.0
2014-08-22 15:40:00,116.29,116.37,116.13,116.26,69900.0,96.5183,96.5846,96.3855,96.4934,69900.0
2014-08-22 15:50:00,116.27,116.31,116.13,116.15,80300.0,96.5017,96.5349,96.3855,96.4021,80300.0
2014-08-25 09:30:00,116.82,116.82,116.38,116.45,10900.0,96.9581,96.9581,96.5929,96.651,10900.0
2014-08-25 09:40:00,116.39,116.57,116.24,116.44,14300.0,96.6012,96.7506,96.4768,96.6427,14300.0
2014-08-25 09:50:00,116.5,116.54,116.41,116.47,24200.0,96.6925,96.7257,96.6178,96.6676,24200.0
2014-08-25 10:00:00,116.51,116.54,116.36,116.51,25600.0,96.7008,96.7257,96.5763,96.7008,25600.0
2014-08-25 10:10:00,116.51,116.59,116.48,116.59,21100.0,96.7008,96.7672,96.6759,96.7672,21100.0
2014-08-25 10:20:00,116.58,116.81,116.53,116.78,29800.0,96.7589,96.9498,96.7174,96.9249,29800.0
2014-08-25 10:30:00,116.79,116.84,116.58,116.71,23000.0,96.9332,96.9747,96.7589,96.8668,23000.0
2014-08-25 10:40:00,116.75,117.03,116.68,116.98,14000.0,96.9,97.1324,96.8419,97.0909,14000.0
2014-08-25 10:50:00,117.0,117.04,116.92,116.94,28200.0,97.1075,97.1407,97.0411,97.0577,28200.0
2014-08-25 11:00:00,117.0,117.03,116.93,117.0,23000.0,97.1075,97.1324,97.0494,97.1075,23000.0
2014-08-25 11:10:00,117.01,117.08,116.96,116.99,17000.0,97.1158,97.1739,97.0743,97.0992,17000.0
2014-08-25 11:20:00,117.02,117.15,117.02,117.14,4200.0,97.1241,97.232,97.1241,97.2237,4200.0
2014-08-25 11:30:00,117.17,117.18,117.05,117.1,10200.0,97.2486,97.2569,97.149,97.1905,10200.0
2014-08-25 11:40:00,117.1,117.12,117.04,117.12,5300.0,97.1905,97.2071,97.1407,97.2071,5300.0
2014-08-25 11:50:00,117.11,117.13,117.04,117.07,6700.0,97.1988,97.2154,97.1407,97.1656,6700.0
2014-08-25 12:00:00,117.13,117.13,116.97,117.0,5700.0,97.2154,97.2154,97.0826,97.1075,5700.0
2014-08-25 12:10:00,117.03,117.09,116.99,117.0,6600.0,97.1324,97.1822,97.0992,97.1075,6600.0
2014-08-25 12:20:00,117.0,117.01,116.78,116.87,5300.0,97.1075,97.1158,96.9249,96.9996,5300.0
2014-08-25 12:30:00,116.88,116.91,116.73,116.77,5000.0,97.0079,97.0328,96.8834,96.9166,5000.0
2014-08-25 12:40:00,116.79,116.93,116.77,116.91,3500.0,96.9332,97.0494,96.9166,97.0328,3500.0
2014-08-25 12:50:00,116.92,116.96,116.84,116.94,8000.0,97.0411,97.0743,96.9747,97.0577,8000.0
2014-08-25 13:00:00,116.94,116.97,116.84,116.94,5300.0,97.0577,97.0826,96.9747,97.0577,5300.0
2014-08-25 13:10:00,116.97,117.08,116.97,117.0,5100.0,97.0826,97.1739,97.0826,97.1075,5100.0
2014-08-25 13:20:00,117.0,117.08,116.96,117.0,20400.0,97.1075,97.1739,97.0743,97.1075,20400.0
2014-08-25 13:30:00,117.0,117.07,116.99,117.04,11800.0,97.1075,97.1656,97.0992,97.1407,11800.0
2014-08-25 13:40:00,117.07,117.1,116.97,117.03,9800.0,97.1656,97.1905,97.0826,97.1324,9800.0
2014-08-25 13:50:00,117.04,117.16,116.99,117.0,36300.0,97.1407,97.2403,97.0992,97.1075,36300.0
2014-08-25 14:00:00,117.02,117.03,116.91,116.98,7900.0,97.1241,97.1324,97.0328,97.0909,7900.0
2014-08-25 14:10:00,117.0,117.09,116.97,116.99,9800.0,97.1075,97.1822,97.0826,97.0992,9800.0
2014-08-25 14:20:00,117.0,117.01,116.92,116.96,21000.0,97.1075,97.1158,97.0411,97.0743,21000.0
2014-08-25 14:30:00,116.96,117.02,116.94,116.96,19600.0,97.0743,97.1241,97.0577,97.0743,19600.0
2014-08-25 14:40:00,116.95,117.03,116.95,117.0,9500.0,97.066,97.1324,97.066,97.1075,9500.0
2014-08-25 14:50:00,116.99,117.08,116.97,117.07,29100.0,97.0992,97.1739,97.0826,97.1656,29100.0
2014-08-25 15:00:00,117.07,117.08,116.96,117.0,11300.0,97.1656,97.1739,97.0743,97.1075,11300.0
2014-08-25 15:10:00,117.0,117.04,116.98,117.04,14600.0,97.1075,97.1407,97.0909,97.1407,14600.0
2014-08-25 15:20:00,117.04,117.19,117.04,117.06,61300.0,97.1407,97.2652,97.1407,97.1573,61300.0
2014-08-25 15:30:00,117.06,117.15,117.04,117.15,36000.0,97.1573,97.232,97.1407,97.232,36000.0
2014-08-25 15:40:00,117.14,117.17,117.08,117.14,65000.0,97.2237,97.2486,97.1739,97.2237,65000.0
2014-08-25 15:50:00,117.13,117.13,116.97,117.01,61300.0,97.2154,97.2154,97.0826,97.1158,61300.0
2014-08-26 09:30:00,116.46,116.78,116.46,116.72,12500.0,97.0614,97.3281,97.0614,97.2781,12500.0
2014-08-26 09:40:00,116.72,116.72,116.58,116.65,18500.0,97.2781,97.2781,97.1614,97.2197,18500.0
2014-08-26 09:50:00,116.6,116.73,116.59,116.71,83100.0,97.178,97.2864,97.1697,97.2697,83100.0
2014-08-26 10:00:00,116.7,116.9,116.58,116.9,32400.0,97.2614,97.4281,97.1614,97.4281,32400.0
2014-08-26 10:10:00,116.9,117.14,116.86,116.93,26500.0,97.4281,97.6281,97.3947,97.4531,26500.0
2014-08-26 10:20:00,116.9,116.9,116.8,116.83,3500.0,97.4281,97.4281,97.3447,97.3697,3500.0
2014-08-26 10:30:00,116.81,116.99,116.8,116.92,14400.0,97.3531,97.5031,97.3447,97.4447,14400.0
2014-08-26 10:40:00,116.96,117.19,116.93,117.05,51900.0,97.4781,97.6698,97.4531,97.5531,51900.0
2014-08-26 10:50:00,117.05,117.12,116.84,116.84,15300.0,97.5531,97.6114,97.3781,97.3781,15300.0
2014-08-26 11:00:00,116.87,117.0,116.85,117.0,4100.0,97.4031,97.5114,97.3864,97.5114,4100.0
2014-08-26 11:10:00,117.01,117.03,116.95,116.95,9500.0,97.5197,97.5364,97.4697,97.4697,9500.0
2014-08-26 11:20:00,116.96,116.98,116.89,116.97,8800.0,97.4781,97.4947,97.4197,97.4864,8800.0
2014-08-26 11:30:00,116.94,116.97,116.7,116.81,13900.0,97.4614,97.4864,97.2614,97.3531,13900.0
2014-08-26 11:40:00,116.82,116.83,116.76,116.78,5100.0,97.3614,97.3697,97.3114,97.3281,5100.0
2014-08-26 11:50:00,116.75,116.9,116.74,116.79,13900.0,97.3031,97.4281,97.2947,97.3364,13900.0
2014-08-26 12:00:00,116.81,116.92,116.74,116.74,20300.0,97.3531,97.4447,97.2947,97.2947,20300.0
2014-08-26 12:10:00,116.77,116.81,116.73,116.76,9400.0,97.3197,97.3531,97.2864,97.3114,9400.0
2014-08-26 12:20:00,116.77,116.9,116.76,116.78,15800.0,97.3197,97.4281,97.3114,97.3281,15800.0
2014-08-26 12:30:00,116.77,116.77,116.59,116.61,6700.0,97.3197,97.3197,97.1697,97.1864,6700.0
2014-08-26 12:40:00,116.6,116.61,116.42,116.42,5900.0,97.178,97.1864,97.028,97.028,5900.0
2014-08-26 12:50:00,116.43,116.49,116.38,116.4,6300.0,97.0364,97.0864,96.9947,97.0114,6300.0
2014-08-26 13:00:00,116.4,116.4,116.32,116.32,13000.0,97.0114,97.0114,96.9447,96.9447,13000.0
2014-08-26 13:10:00,116.29,116.32,116.22,116.23,12700.0,96.9197,96.9447,96.8613,96.8697,12700.0
2014-08-26 13:20:00,116.25,116.32,116.18,116.28,10800.0,96.8863,96.9447,96.828,96.9113,10800.0
2014-08-26 13:30:00,116.32,116.32,116.2,116.2,10300.0,96.9447,96.9447,96.8447,96.8447,10300.0
2014-08-26 13:40:00,116.23,116.24,116.2,116.21,2500.0,96.8697,96.878,96.8447,96.853,2500.0
2014-08-26 13:50:00,116.21,116.27,116.18,116.27,10600.0,96.853,96.903,96.828,96.903,10600.0
2014-08-26 14:00:00,116.25,116.31,116.21,116.23,16500.0,96.8863,96.9363,96.853,96.8697,16500.0
2014-08-26 14:10:00,116.23,116.27,116.16,116.16,22600.0,96.8697,96.903,96.8113,96.8113,22600.0
2014-08-26 14:20:00,116.16,116.19,116.14,116.15,11200.0,96.8113,96.8363,96.7947,96.803,11200.0
2014-08-26 14:30:00,116.15,116.19,116.06,116.08,12600.0,96.803,96.8363,96.728,96.7447,12600.0
2014-08-26 14:40:00,116.09,116.13,116.09,116.13,10000.0,96.753,96.7863,96.753,96.7863,10000.0
2014-08-26 14:50:00,116.12,116.12,116.07,116.1,15500.0,96.778,96.778,96.7363,96.7613,15500.0
2014-08-26 15:00:00,116.1,116.16,116.09,116.11,16300.0,96.7613,96.8113,96.753,96.7697,16300.0
2014-08-26 15:10:00,116.11,116.3,116.11,116.16,36000.0,96.7697,96.928,96.7697,96.8113,36000.0
2014-08-26 15:20:00,116.15,116.25,115.98,116.0,30300.0,96.803,96.8863,96.6613,96.678,30300.0
2014-08-26 15:30:00,115.99,116.24,115.97,116.14,41200.0,96.6696,96.878,96.653,96.7947,41200.0
2014-08-26 15:40:00,116.14,116.23,116.14,116.16,17200.0,96.7947,96.8697,96.7947,96.8113,17200.0
2014-08-26 15:50:00,116.16,116.2,116.02,116.05,40500.0,96.8113,96.8447,96.6947,96.7197,40500.0
2014-08-27 09:30:00,116.36,116.52,116.19,116.23,16600.0,96.978,97.1114,96.8363,96.8697,16600.0
2014-08-27 09:40:00,116.3,116.37,115.99,116.08,25000.0,96.928,96.9864,96.6696,96.7447,25000.0
2014-08-27 09:50:00,116.02,116.02,115.65,115.68,19700.0,96.6947,96.6947,96.3863,96.4113,19700.0
2014-08-27 10:00:00,115.69,116.06,115.69,116.04,11000.0,96.4196,96.728,96.4196,96.7113,11000.0
2014-08-27 10:10:00,116.04,116.06,115.84,116.02,7500.0,96.7113,96.728,96.5446,96.6947,7500.0
2014-08-27 10:20:00,116.01,116.19,115.96,116.09,12500.0,96.6863,96.8363,96.6446,96.753,12500.0
2014-08-27 10:30:00,116.07,116.16,116.02,116.04,7200.0,96.7363,96.8113,96.6947,96.7113,7200.0
2014-08-27 10:40:00,116.08,116.19,116.05,116.19,6100.0,96.7447,96.8363,96.7197,96.8363,6100.0
2014-08-27 10:50:00,116.18,116.19,116.09,116.19,13900.0,96.828,96.8363,96.753,96.8363,13900.0
2014-08-27 11:00:00,116.19,116.27,116.17,116.2,25500.0,96.8363,96.903,96.8197,96.8447,25500.0
2014-08-27 11:10:00,116.2,116.26,116.2,116.25,5400.0,96.8447,96.8947,96.8447,96.8863,5400.0
2014-08-27 11:20:00,116.27,116.28,116.1,116.14,7300.0,96.903,96.9113,96.7613,96.7947,7300.0
2014-08-27 11:30:00,116.09,116.11,116.0,116.09,6300.0,96.753,96.7697,96.678,96.753,6300.0
2014-08-27 11:40:00,116.06,116.08,115.99,116.08,3200.0,96.728,96.7447,96.6696,96.7447,3200.0
2014-08-27 11:50:00,116.08,116.08,115.94,115.97,7700.0,96.7447,96.7447,96.628,96.653,7700.0
2014-08-27 12:00:00,115.95,115.98,115.83,115.83,19500.0,96.6363,96.6613,96.5363,96.5363,19500.0
2014-08-27 12:10:00,115.84,115.92,115.83,115.89,5300.0,96.5446,96.6113,96.5363,96.5863,5300.0
2014-08-27 12:20:00,115.89,115.99,115.88,115.99,4800.0,96.5863,96.6696,96.578,96.6696,4800.0
2014-08-27 12:30:00,115.97,115.98,115.89,115.93,6000.0,96.653,96.6613,96.5863,96.6196,6000.0
2014-08-27 12:40:00,115.93,116.09,115.88,116.08,9900.0,96.6196,96.753,96.578,96.7447,9900.0
2014-08-27 12:50:00,116.08,116.08,115.95,115.95,6600.0,96.7447,96.7447,96.6363,96.6363,6600.0
2014-08-27 13:00:00,115.95,115.99,115.9,115.91,7000.0,96.6363,96.6696,96.5946,96.603,7000.0
2014-08-27 13:10:00,115.91,116.0,115.91,115.94,3400.0,96.603,96.678,96.603,96.628,3400.0
2014-08-27 13:20:00,115.93,116.0,115.93,115.96,3200.0,96.6196,96.678,96.6196,96.6446,3200.0
2014-08-27 13:30:00,116.0,116.0,115.91,115.99,3600.0,96.678,96.678,96.603,96.6696,3600.0
2014-08-27 13:40:00,115.98,116.01,115.86,115.86,8700.0,96.6613,96.6863,96.5613,96.5613,8700.0
2014-08-27 13:50:00,115.89,115.9,115.74,115.79,19200.0,96.5863,96.5946,96.4613,96.503,19200.0
2014-08-27 14:00:00,115.8,115.8,115.76,115.77,13000.0,96.5113,96.5113,96.478,96.4863,13000.0
2014-08-27 14:10:00,115.77,115.79,115.76,115.79,6700.0,96.4863,96.503,96.478,96.503,6700.0
2014-08-27 14:20:00,115.78,115.79,115.74,115.74,10900.0,96.4946,96.503,96.4613,96.4613,10900.0
2014-08-27 14:30:00,115.74,115.78,115.72,115.75,6300.0,96.4613,96.4946,96.4446,96.4696,6300.0
2014-08-27 14:40:00,115.73,115.74,115.65,115.69,6800.0,96.453,96.4613,96.3863,96.4196,6800.0
2014-08-27 14:50:00,115.68,115.7,115.47,115.47,9800.0,96.4113,96.428,96.2363,96.2363,9800.0
2014-08-27 15:00:00,115.5,115.5,115.42,115.47,25400.0,96.2613,96.2613,96.1946,96.2363,25400.0
2014-08-27 15:10:00,115.47,115.67,115.47,115.67,5600.0,96.2363,96.403,96.2363,96.403,5600.0
2014-08-27 15:20:00,115.67,115.73,115.63,115.71,6900.0,96.403,96.453,96.3696,96.4363,6900.0
2014-08-27 15:30:00,115.72,115.82,115.7,115.77,26800.0,96.4446,96.528,96.428,96.4863,26800.0
2014-08-27 15:40:00,115.77,115.85,115.74,115.76,25900.0,96.4863,96.553,96.4613,96.478,25900.0
2014-08-27 15:50:00,115.77,115.9,115.68,115.89,83100.0,96.4863,96.5946,96.4113,96.5863,83100.0
2014-08-28 09:30:00,115.01,115.19,114.38,114.55,42100.0,95.8529,96.0029,95.3278,95.4695,42100.0
2014-08-28 09:40:00,114.59,114.74,114.44,114.5,35400.0,95.5028,95.6279,95.3778,95.4278,35400.0
2014-08-28 09:50:00,114.54,114.76,114.51,114.6,31000.0,95.4612,95.6445,95.4362,95.5112,31000.0
2014-08-28 10:00:00,114.62,114.81,114.61,114.78,23600.0,95.5278,95.6862,95.5195,95.6612,23600.0
2014-08-28 10:10:00,114.79,114.91,114.59,114.69,59000.0,95.6695,95.7695,95.5028,95.5862,59000.0
2014-08-28 10:20:00,114.73,114.86,114.73,114.84,25500.0,95.6195,95.7279,95.6195,95.7112,25500.0
2014-08-28 10:30:00,114.87,114.94,114.76,114.76,15200.0,95.7362,95.7945,95.6445,95.6445,15200.0
2014-08-28 10:40:00,114.81,115.03,114.74,114.95,19800.0,95.6862,95.8696,95.6279,95.8029,19800.0
2014-08-28 10:50:00,115.0,115.04,114.88,115.02,11800.0,95.8446,95.8779,95.7445,95.8612,11800.0
2014-08-28 11:00:00,115.03,115.06,114.83,114.84,28400.0,95.8696,95.8946,95.7029,95.7112,28400.0
2014-08-28 11:10:00,114.88,114.9,114.75,114.8,17200.0,95.7445,95.7612,95.6362,95.6779,17200.0
2014-08-28 11:20:00,114.8,114.84,114.75,114.76,27400.0,95.6779,95.7112,95.6362,95.6445,27400.0
2014-08-28 11:30:00,114.76,114.84,114.73,114.81,23500.0,95.6445,95.7112,95.6195,95.6862,23500.0
2014-08-28 11:40:00,114.79,114.86,114.77,114.77,8600.0,95.6695,95.7279,95.6529,95.6529,8600.0
2014-08-28 11:50:00,114.79,114.89,114.79,114.85,14200.0,95.6695,95.7529,95.6695,95.7195,14200.0
2014-08-28 12:00:00,114.85,114.88,114.77,114.85,7600.0,95.7195,95.7445,95.6529,95.7195,7600.0
2014-08-28 12:10:00,114.86,114.88,114.84,114.86,25400.0,95.7279,95.7445,95.7112,95.7279,25400.0
2014-08-28 12:20:00,114.85,114.88,114.74,114.85,15700.0,95.7195,95.7445,95.6279,95.7195,15700.0
2014-08-28 12:30:00,114.85,114.88,114.54,114.74,25900.0,95.7195,95.7445,95.4612,95.6279,25900.0
2014-08-28 12:40:00,114.81,114.88,114.73,114.78,19500.0,95.6862,95.7445,95.6195,95.6612,19500.0
2014-08-28 12:50:00,114.78,114.91,114.75,114.87,21800.0,95.6612,95.7695,95.6362,95.7362,21800.0
2014-08-28 13:00:00,114.89,114.91,114.83,114.9,12400.0,95.7529,95.7695,95.7029,95.7612,12400.0
2014-08-28 13:10:00,114.91,115.0,114.9,114.97,16500.0,95.7695,95.8446,95.7612,95.8195,16500.0
2014-08-28 13:20:00,114.97,114.98,114.89,114.93,28700.0,95.8195,95.8279,95.7529,95.7862,28700.0
2014-08-28 13:30:00,114.89,114.93,114.85,114.89,15900.0,95.7529,95.7862,95.7195,95.7529,15900.0
2014-08-28 13:40:00,114.93,115.0,114.83,114.88,28800.0,95.7862,95.8446,95.7029,95.7445,28800.0
2014-08-28 13:50:00,114.88,114.95,114.84,114.89,25000.0,95.7445,95.8029,95.7112,95.7529,25000.0
2014-08-28 14:00:00,114.89,114.94,114.89,114.92,19300.0,95.7529,95.7945,95.7529,95.7779,19300.0
2014-08-28 14:10:00,114.94,114.97,114.91,114.95,24400.0,95.7945,95.8195,95.7695,95.8029,24400.0
2014-08-28 14:20:00,114.96,115.02,114.94,114.99,15400.0,95.8112,95.8612,95.7945,95.8362,15400.0
2014-08-28 14:30:00,115.0,115.02,114.91,114.95,53700.0,95.8446,95.8612,95.7695,95.8029,53700.0
2014-08-28 14:40:00,114.95,114.99,114.86,114.86,15000.0,95.8029,95.8362,95.7279,95.7279,15000.0
2014-08-28 14:50:00,114.87,114.92,114.73,114.79,22700.0,95.7362,95.7779,95.6195,95.6695,22700.0
2014-08-28 15:00:00,114.74,114.78,114.7,114.77,32600.0,95.6279,95.6612,95.5945,95.6529,32600.0
2014-08-28 15:10:00,114.78,114.8,114.68,114.79,32000.0,95.6612,95.6779,95.5779,95.6695,32000.0
2014-08-28 15:20:00,114.8,114.97,114.79,114.89,29600.0,95.6779,95.8195,95.6695,95.7529,29600.0
2014-08-28 15:30:00,114.89,114.9,114.75,114.78,36600.0,95.7529,95.7612,95.6362,95.6612,36600.0
2014-08-28 15:40:00,114.78,114.8,114.67,114.68,54300.0,95.6612,95.6779,95.5695,95.5779,54300.0
2014-08-28 15:50:00,114.68,114.74,114.65,114.73,90500.0,95.5779,95.6279,95.5529,95.6195,90500.0
2014-08-29 09:30:00,115.19,115.54,114.72,114.82,55900.0,96.0029,96.2946,95.6112,95.6945,55900.0
2014-08-29 09:40:00,114.8,115.12,114.53,114.56,24000.0,95.6779,95.9446,95.4528,95.4778,24000.0
2014-08-29 09:50:00,114.54,114.91,114.45,114.8,28500.0,95.4612,95.7695,95.3862,95.6779,28500.0
2014-08-29 10:00:00,114.86,115.15,114.75,115.06,94000.0,95.7279,95.9696,95.6362,95.8946,94000.0
2014-08-29 10:10:00,115.04,115.09,114.77,115.03,20600.0,95.8779,95.9196,95.6529,95.8696,20600.0
2014-08-29 10:20:00,114.96,115.08,114.63,114.63,27600.0,95.8112,95.9112,95.5362,95.5362,27600.0
2014-08-29 10:30:00,114.66,114.73,114.59,114.66,28700.0,95.5612,95.6195,95.5028,95.5612,28700.0
2014-08-29 10:40:00,114.68,114.86,114.68,114.86,13200.0,95.5779,95.7279,95.5779,95.7279,13200.0
2014-08-29 10:50:00,114.87,115.16,114.87,115.1,11500.0,95.7362,95.9779,95.7362,95.9279,11500.0
2014-08-29 11:00:00,115.16,115.17,114.92,114.92,21500.0,95.9779,95.9862,95.7779,95.7779,21500.0
2014-08-29 11:10:00,115.0,115.15,114.97,114.98,20700.0,95.8446,95.9696,95.8195,95.8279,20700.0
2014-08-29 11:20:00,115.0,115.04,114.99,115.0,8400.0,95.8446,95.8779,95.8362,95.8446,8400.0
2014-08-29 11:30:00,115.01,115.19,115.0,115.03,12600.0,95.8529,96.0029,95.8446,95.8696,12600.0
2014-08-29 11:40:00,115.03,115.18,115.0,115.0,9700.0,95.8696,95.9946,95.8446,95.8446,9700.0
2014-08-29 11:50:00,115.0,115.18,114.99,115.08,15600.0,95.8446,95.9946,95.8362,95.9112,15600.0
2014-08-29 12:00:00,115.1,115.12,115.0,115.02,15100.0,95.9279,95.9446,95.8446,95.8612,15100.0
2014-08-29 12:10:00,115.03,115.1,115.0,115.05,10400.0,95.8696,95.9279,95.8446,95.8862,10400.0
2014-08-29 12:20:00,115.05,115.11,114.96,115.04,13200.0,95.8862,95.9362,95.8112,95.8779,13200.0
2014-08-29 12:30:00,115.04,115.17,115.03,115.17,17700.0,95.8779,95.9862,95.8696,95.9862,17700.0
2014-08-29 12:40:00,115.15,115.23,115.1,115.22,21600.0,95.9696,96.0362,95.9279,96.0279,21600.0
2014-08-29 12:50:00,115.21,115.36,115.21,115.33,14200.0,96.0196,96.1446,96.0196,96.1196,14200.0
2014-08-29 13:00:00,115.31,115.37,115.29,115.31,19000.0,96.1029,96.1529,96.0862,96.1029,19000.0
2014-08-29 13:10:00,115.29,115.34,115.26,115.34,14300.0,96.0862,96.1279,96.0612,96.1279,14300.0
2014-08-29 13:20:00,115.32,115.37,115.27,115.29,15900.0,96.1113,96.1529,96.0696,96.0862,15900.0
2014-08-29 13:30:00,115.29,115.4,115.28,115.4,19200.0,96.0862,96.1779,96.0779,96.1779,19200.0
2014-08-29 13:40:00,115.41,115.54,115.41,115.51,26500.0,96.1863,96.2946,96.1863,96.2696,26500.0
2014-08-29 13:50:00,115.52,115.54,115.46,115.46,13200.0,96.2779,96.2946,96.2279,96.2279,13200.0
2014-08-29 14:00:00,115.48,115.55,115.46,115.5,31000.0,96.2446,96.3029,96.2279,96.2613,31000.0
2014-08-29 14:10:00,115.5,115.51,115.31,115.31,20300.0,96.2613,96.2696,96.1029,96.1029,20300.0
2014-08-29 14:20:00,115.31,115.54,115.3,115.53,15900.0,96.1029,96.2946,96.0946,96.2863,15900.0
2014-08-29 14:30:00,115.54,115.54,115.47,115.48,15600.0,96.2946,96.2946,96.2363,96.2446,15600.0
2014-08-29 14:40:00,115.47,115.47,115.22,115.29,22400.0,96.2363,96.2363,96.0279,96.0862,22400.0
2014-08-29 14:50:00,115.29,115.43,115.29,115.36,15100.0,96.0862,96.2029,96.0862,96.1446,15100.0
2014-08-29 15:00:00,115.35,115.51,115.34,115.44,49900.0,96.1363,96.2696,96.1279,96.2113,49900.0
2014-08-29 15:10:00,115.44,115.55,115.4,115.51,19600.0,96.2113,96.3029,96.1779,96.2696,19600.0
2014-08-29 15:20:00,115.51,115.55,115.42,115.45,28000.0,96.2696,96.3029,96.1946,96.2196,28000.0
2014-08-29 15:30:00,115.45,115.56,115.44,115.53,35300.0,96.2196,96.3113,96.2113,96.2863,35300.0
2014-08-29 15:40:00,115.52,115.56,115.46,115.5,72800.0,96.2779,96.3113,96.2279,96.2613,72800.0
2014-08-29 15:50:00,115.52,115.54,115.38,115.5,145000.0,96.2779,96.2946,96.1613,96.2613,145000.0
2014-09-02 09:30:00,115.65,116.16,115.65,116.01,19700.0,96.3863,96.8113,96.3863,96.6863,19700.0
2014-09-02 09:40:00,115.95,116.16,115.58,116.14,8500.0,96.6363,96.8113,96.3279,96.7947,8500.0
2014-09-02 09:50:00,116.2,116.24,116.07,116.21,15300.0,96.8447,96.878,96.7363,96.853,15300.0
2014-09-02 10:00:00,116.26,116.44,116.14,116.29,14800.0,96.8947,97.0447,96.7947,96.9197,14800.0
2014-09-02 10:10:00,116.33,116.33,116.05,116.11,18500.0,96.953,96.953,96.7197,96.7697,18500.0
2014-09-02 10:20:00,116.1,116.29,116.07,116.21,18000.0,96.7613,96.9197,96.7363,96.853,18000.0
2014-09-02 10:30:00,116.28,116.28,116.07,116.09,10400.0,96.9113,96.9113,96.7363,96.753,10400.0
2014-09-02 10:40:00,116.14,116.4,116.1,116.2,15200.0,96.7947,97.0114,96.7613,96.8447,15200.0
2014-09-02 10:50:00,116.21,116.33,116.16,116.27,6400.0,96.853,96.953,96.8113,96.903,6400.0
2014-09-02 11:00:00,116.3,116.3,116.04,116.06,60600.0,96.928,96.928,96.7113,96.728,60600.0
2014-09-02 11:10:00,116.05,116.07,115.59,115.59,8700.0,96.7197,96.7363,96.3363,96.3363,8700.0
2014-09-02 11:20:00,115.64,115.73,115.54,115.55,6800.0,96.3779,96.453,96.2946,96.3029,6800.0
2014-09-02 11:30:00,115.6,115.74,115.56,115.66,2100.0,96.3446,96.4613,96.3113,96.3946,2100.0
2014-09-02 11:40:00,115.66,115.67,115.5,115.52,7400.0,96.3946,96.403,96.2613,96.2779,7400.0
2014-09-02 11:50:00,115.52,115.52,115.39,115.48,39700.0,96.2779,96.2779,96.1696,96.2446,39700.0
2014-09-02 12:00:00,115.47,115.56,115.47,115.55,3200.0,96.2363,96.3113,96.2363,96.3029,3200.0
2014-09-02 12:10:00,115.51,115.67,115.51,115.67,5200.0,96.2696,96.403,96.2696,96.403,5200.0
2014-09-02 12:20:00,115.67,115.75,115.66,115.66,8300.0,96.403,96.4696,96.3946,96.3946,8300.0
2014-09-02 12:30:00,115.65,115.67,115.47,115.49,6200.0,96.3863,96.403,96.2363,96.2529,6200.0
2014-09-02 12:40:00,115.52,115.56,115.35,115.46,13800.0,96.2779,96.3113,96.1363,96.2279,13800.0
2014-09-02 12:50:00,115.44,115.58,115.43,115.55,19800.0,96.2113,96.3279,96.2029,96.3029,19800.0
2014-09-02 13:00:00,115.52,115.54,115.37,115.5,12800.0,96.2779,96.2946,96.1529,96.2613,12800.0
2014-09-02 13:10:00,115.51,115.58,115.51,115.55,2500.0,96.2696,96.3279,96.2696,96.3029,2500.0
2014-09-02 13:20:00,115.53,115.54,115.35,115.4,12400.0,96.2863,96.2946,96.1363,96.1779,12400.0
2014-09-02 13:30:00,115.36,115.52,115.33,115.51,12500.0,96.1446,96.2779,96.1196,96.2696,12500.0
2014-09-02 13:40:00,115.53,115.62,115.45,115.62,6100.0,96.2863,96.3613,96.2196,96.3613,6100.0
2014-09-02 13:50:00,115.62,115.74,115.59,115.72,32000.0,96.3613,96.4613,96.3363,96.4446,32000.0
2014-09-02 14:00:00,115.7,115.8,115.66,115.76,16700.0,96.428,96.5113,96.3946,96.478,16700.0
2014-09-02 14:10:00,115.78,115.87,115.72,115.82,17000.0,96.4946,96.5696,96.4446,96.528,17000.0
2014-09-02 14:20:00,115.83,116.01,115.75,116.01,10500.0,96.5363,96.6863,96.4696,96.6863,10500.0
2014-09-02 14:30:00,116.01,116.08,115.95,115.98,52100.0,96.6863,96.7447,96.6363,96.6613,52100.0
2014-09-02 14:40:00,115.93,116.0,115.9,115.97,6800.0,96.6196,96.678,96.5946,96.653,6800.0
2014-09-02 14:50:00,116.0,116.05,115.94,116.05,50200.0,96.678,96.7197,96.628,96.7197,50200.0
2014-09-02 15:00:00,116.02,116.23,116.02,116.18,42600.0,96.6947,96.8697,96.6947,96.828,42600.0
2014-09-02 15:10:00,116.18,116.25,116.11,116.11,12000.0,96.828,96.8863,96.7697,96.7697,12000.0
2014-09-02 15:20:00,116.12,116.29,116.08,116.22,22600.0,96.778,96.9197,96.7447,96.8613,22600.0
2014-09-02 15:30:00,116.21,116.23,116.08,116.08,33200.0,96.853,96.8697,96.7447,96.7447,33200.0
2014-09-02 15:40:00,116.08,116.23,116.07,116.12,38000.0,96.7447,96.8697,96.7363,96.778,38000.0
2014-09-02 15:50:00,116.12,116.14,115.92,115.97,65900.0,96.778,96.7947,96.6113,96.653,65900.0
2014-09-03 09:30:00,116.69,116.73,115.9,115.9,19900.0,97.2531,97.2864,96.5946,96.5946,19900.0
2014-09-03 09:40:00,115.9,116.22,115.89,115.89,17700.0,96.5946,96.8613,96.5863,96.5863,17700.0
2014-09-03 09:50:00,115.89,115.93,115.41,115.47,39800.0,96.5863,96.6196,96.1863,96.2363,39800.0
2014-09-03 10:00:00,115.48,115.53,115.33,115.34,50300.0,96.2446,96.2863,96.1196,96.1279,50300.0
2014-09-03 10:10:00,115.34,115.45,115.29,115.29,23000.0,96.1279,96.2196,96.0862,96.0862,23000.0
2014-09-03 10:20:00,115.3,115.34,115.08,115.25,38000.0,96.0946,96.1279,95.9112,96.0529,38000.0
2014-09-03 10:30:00,115.25,115.5,115.25,115.43,13000.0,96.0529,96.2613,96.0529,96.2029,13000.0
2014-09-03 10:40:00,115.48,115.61,115.46,115.55,16100.0,96.2446,96.3529,96.2279,96.3029,16100.0
2014-09-03 10:50:00,115.55,115.62,115.51,115.56,15400.0,96.3029,96.3613,96.2696,96.3113,15400.0
2014-09-03 11:00:00,115.56,115.63,115.5,115.59,7400.0,96.3113,96.3696,96.2613,96.3363,7400.0
2014-09-03 11:10:00,115.59,115.59,115.47,115.58,8300.0,96.3363,96.3363,96.2363,96.3279,8300.0
2014-09-03 11:20:00,115.58,115.64,115.42,115.45,13600.0,96.3279,96.3779,96.1946,96.2196,13600.0
2014-09-03 11:30:00,115.45,115.78,115.45,115.63,24500.0,96.2196,96.4946,96.2196,96.3696,24500.0
2014-09-03 11:40:00,115.62,115.69,115.46,115.54,29600.0,96.3613,96.4196,96.2279,96.2946,29600.0
2014-09-03 11:50:00,115.53,115.58,115.25,115.25,48300.0,96.2863,96.3279,96.0529,96.0529,48300.0
2014-09-03 12:00:00,115.27,115.49,115.27,115.45,21100.0,96.0696,96.2529,96.0696,96.2196,21100.0
2014-09-03 12:10:00,115.44,115.44,115.3,115.37,30400.0,96.2113,96.2113,96.0946,96.1529,30400.0
2014-09-03 12:20:00,115.37,115.51,115.31,115.45,11300.0,96.1529,96.2696,96.1029,96.2196,11300.0
2014-09-03 12:30:00,115.47,115.54,115.41,115.5,29300.0,96.2363,96.2946,96.1863,96.2613,29300.0
2014-09-03 12:40:00,115.49,115.58,115.46,115.48,16700.0,96.2529,96.3279,96.2279,96.2446,16700.0
2014-09-03 12:50:00,115.47,115.54,115.47,115.54,9700.0,96.2363,96.2946,96.2363,96.2946,9700.0
2014-09-03 13:00:00,115.52,115.53,115.45,115.47,17100.0,96.2779,96.2863,96.2196,96.2363,17100.0
2014-09-03 13:10:00,115.44,115.51,115.44,115.45,17000.0,96.2113,96.2696,96.2113,96.2196,17000.0
2014-09-03 13:20:00,115.48,115.49,115.42,115.48,13400.0,96.2446,96.2529,96.1946,96.2446,13400.0
2014-09-03 13:30:00,115.49,115.56,115.47,115.5,17000.0,96.2529,96.3113,96.2363,96.2613,17000.0
2014-09-03 13:40:00,115.5,115.55,115.47,115.55,5000.0,96.2613,96.3029,96.2363,96.3029,5000.0
2014-09-03 13:50:00,115.5,115.58,115.4,115.58,15600.0,96.2613,96.3279,96.1779,96.3279,15600.0
2014-09-03 14:00:00,115.57,115.57,115.45,115.48,12000.0,96.3196,96.3196,96.2196,96.2446,12000.0
2014-09-03 14:10:00,115.48,115.53,115.47,115.49,9500.0,96.2446,96.2863,96.2363,96.2529,9500.0
2014-09-03 14:20:00,115.46,115.52,115.42,115.52,29500.0,96.2279,96.2779,96.1946,96.2779,29500.0
2014-09-03 14:30:00,115.51,115.53,115.46,115.49,13200.0,96.2696,96.2863,96.2279,96.2529,13200.0
2014-09-03 14:40:00,115.49,115.51,115.46,115.48,19300.0,96.2529,96.2696,96.2279,96.2446,19300.0
2014-09-03 14:50:00,115.48,115.5,115.38,115.49,30400.0,96.2446,96.2613,96.1613,96.2529,30400.0
2014-09-03 15:00:00,115.49,115.5,115.27,115.35,31200.0,96.2529,96.2613,96.0696,96.1363,31200.0
2014-09-03 15:10:00,115.35,115.5,115.31,115.32,58600.0,96.1363,96.2613,96.1029,96.1113,58600.0
2014-09-03 15:20:00,115.32,115.41,115.27,115.3,16300.0,96.1113,96.1863,96.0696,96.0946,16300.0
2014-09-03 15:30:00,115.29,115.32,115.21,115.22,38500.0,96.0862,96.1113,96.0196,96.0279,38500.0
2014-09-03 15:40:00,115.21,115.34,115.2,115.23,70300.0,96.0196,96.1279,96.0112,96.0362,70300.0
2014-09-03 15:50:00,115.24,115.45,115.23,115.41,86100.0,96.0446,96.2196,96.0362,96.1863,86100.0
2014-09-04 09:30:00,115.6,115.91,115.26,115.88,34200.0,96.3446,96.603,96.0612,96.578,34200.0
2014-09-04 09:40:00,115.86,116.38,115.82,116.19,28600.0,96.5613,96.9947,96.528,96.8363,28600.0
2014-09-04 09:50:00,116.23,116.55,116.22,116.4,31500.0,96.8697,97.1364,96.8613,97.0114,31500.0
2014-09-04 10:00:00,116.46,116.56,116.3,116.5,47000.0,97.0614,97.1447,96.928,97.0947,47000.0
2014-09-04 10:10:00,116.5,116.64,116.46,116.48,11000.0,97.0947,97.2114,97.0614,97.078,11000.0
2014-09-04 10:20:00,116.44,116.66,116.44,116.64,27700.0,97.0447,97.228,97.0447,97.2114,27700.0
2014-09-04 10:30:00,116.63,116.86,116.63,116.83,37400.0,97.203,97.3947,97.203,97.3697,37400.0
2014-09-04 10:40:00,116.79,117.02,116.75,116.79,54500.0,97.3364,97.5281,97.3031,97.3364,54500.0
2014-09-04 10:50:00,116.78,116.87,116.59,116.87,28800.0,97.3281,97.4031,97.1697,97.4031,28800.0
2014-09-04 11:00:00,116.86,117.21,116.86,117.05,16200.0,97.3947,97.6864,97.3947,97.5531,16200.0
2014-09-04 11:10:00,117.06,117.06,116.86,116.9,5900.0,97.5614,97.5614,97.3947,97.4281,5900.0
2014-09-04 11:20:00,116.96,116.96,116.73,116.82,12100.0,97.4781,97.4781,97.2864,97.3614,12100.0
2014-09-04 11:30:00,116.78,116.94,116.69,116.7,17200.0,97.3281,97.4614,97.2531,97.2614,17200.0
2014-09-04 11:40:00,116.7,116.84,116.64,116.73,25100.0,97.2614,97.3781,97.2114,97.2864,25100.0
2014-09-04 11:50:00,116.73,116.91,116.69,116.86,35000.0,97.2864,97.4364,97.2531,97.3947,35000.0
2014-09-04 12:00:00,116.85,117.11,116.85,116.98,45600.0,97.3864,97.6031,97.3864,97.4947,45600.0
2014-09-04 12:10:00,116.95,116.95,116.79,116.85,12900.0,97.4697,97.4697,97.3364,97.3864,12900.0
2014-09-04 12:20:00,116.82,116.83,116.77,116.81,11300.0,97.3614,97.3697,97.3197,97.3531,11300.0
2014-09-04 12:30:00,116.8,116.91,116.79,116.87,17800.0,97.3447,97.4364,97.3364,97.4031,17800.0
2014-09-04 12:40:00,116.81,116.91,116.81,116.87,7800.0,97.3531,97.4364,97.3531,97.4031,7800.0
2014-09-04 12:50:00,116.87,117.02,116.78,116.8,19700.0,97.4031,97.5281,97.3281,97.3447,19700.0
2014-09-04 13:00:00,116.8,116.88,116.78,116.84,27200.0,97.3447,97.4114,97.3281,97.3781,27200.0
2014-09-04 13:10:00,116.84,116.89,116.58,116.6,43300.0,97.3781,97.4197,97.1614,97.178,43300.0
2014-09-04 13:20:00,116.59,116.69,116.49,116.67,25300.0,97.1697,97.2531,97.0864,97.2364,25300.0
2014-09-04 13:30:00,116.69,116.77,116.52,116.52,31300.0,97.2531,97.3197,97.1114,97.1114,31300.0
2014-09-04 13:40:00,116.52,116.68,116.51,116.56,29100.0,97.1114,97.2447,97.103,97.1447,29100.0
2014-09-04 13:50:00,116.55,116.7,116.52,116.58,37700.0,97.1364,97.2614,97.1114,97.1614,37700.0
2014-09-04 14:00:00,116.59,116.77,116.57,116.64,48300.0,97.1697,97.3197,97.153,97.2114,48300.0
2014-09-04 14:10:00,116.64,116.7,116.59,116.67,35900.0,97.2114,97.2614,97.1697,97.2364,35900.0
2014-09-04 14:20:00,116.64,116.71,116.57,116.7,53800.0,97.2114,97.2697,97.153,97.2614,53800.0
2014-09-04 14:30:00,116.7,116.75,116.58,116.7,56100.0,97.2614,97.3031,97.1614,97.2614,56100.0
2014-09-04 14:40:00,116.68,116.89,116.67,116.89,81700.0,97.2447,97.4197,97.2364,97.4197,81700.0
2014-09-04 14:50:00,116.87,117.12,116.83,116.98,91800.0,97.4031,97.6114,97.3697,97.4947,91800.0
2014-09-04 15:00:00,116.99,117.1,116.91,117.01,164600.0,97.5031,97.5948,97.4364,97.5197,164600.0
2014-09-04 15:10:00,116.98,117.05,116.66,116.72,142100.0,97.4947,97.5531,97.228,97.2781,142100.0
2014-09-04 15:20:00,116.72,116.96,116.7,116.84,118800.0,97.2781,97.4781,97.2614,97.3781,118800.0
2014-09-04 15:30:00,116.82,116.93,116.8,116.82,128500.0,97.3614,97.4531,97.3447,97.3614,128500.0
2014-09-04 15:40:00,116.82,116.91,116.75,116.82,101200.0,97.3614,97.4364,97.3031,97.3614,101200.0
2014-09-04 15:50:00,116.84,117.08,116.74,117.0,262200.0,97.3781,97.5781,97.2947,97.5114,262200.0
2014-09-05 09:30:00,117.04,117.18,116.11,116.31,31700.0,97.5448,97.6614,96.7697,96.9363,31700.0
2014-09-05 09:40:00,116.3,117.06,116.15,117.04,28900.0,96.928,97.5614,96.803,97.5448,28900.0
2014-09-05 09:50:00,117.03,117.16,116.89,117.14,23500.0,97.5364,97.6448,97.4197,97.6281,23500.0
2014-09-05 10:00:00,117.16,117.32,116.87,117.07,91300.0,97.6448,97.7781,97.4031,97.5698,91300.0
2014-09-05 10:10:00,117.09,117.29,116.97,116.98,79300.0,97.5864,97.7531,97.4864,97.4947,79300.0
2014-09-05 10:20:00,116.97,117.2,116.97,117.17,27300.0,97.4864,97.6781,97.4864,97.6531,27300.0
2014-09-05 10:30:00,117.14,117.14,116.7,116.81,17300.0,97.6281,97.6281,97.2614,97.3531,17300.0
2014-09-05 10:40:00,116.79,117.24,116.74,117.09,25700.0,97.3364,97.7114,97.2947,97.5864,25700.0
2014-09-05 10:50:00,117.08,117.44,117.07,117.41,29600.0,97.5781,97.8781,97.5698,97.8531,29600.0
2014-09-05 11:00:00,117.41,117.62,117.34,117.56,20300.0,97.8531,98.0281,97.7948,97.9781,20300.0
2014-09-05 11:10:00,117.57,117.67,117.5,117.66,37500.0,97.9865,98.0698,97.9281,98.0615,37500.0
2014-09-05 11:20:00,117.66,117.72,117.36,117.46,27900.0,98.0615,98.1115,97.8114,97.8948,27900.0
2014-09-05 11:30:00,117.47,117.5,117.3,117.32,7400.0,97.9031,97.9281,97.7614,97.7781,7400.0
2014-09-05 11:40:00,117.31,117.44,117.31,117.42,11600.0,97.7698,97.8781,97.7698,97.8615,11600.0
2014-09-05 11:50:00,117.4,117.56,117.37,117.46,25100.0,97.8448,97.9781,97.8198,97.8948,25100.0
2014-09-05 12:00:00,117.46,117.47,117.14,117.14,25100.0,97.8948,97.9031,97.6281,97.6281,25100.0
2014-09-05 12:10:00,117.14,117.14,116.95,116.95,24200.0,97.6281,97.6281,97.4697,97.4697,24200.0
2014-09-05 12:20:00,116.96,117.23,116.94,117.21,13100.0,97.4781,97.7031,97.4614,97.6864,13100.0
2014-09-05 12:30:00,117.2,117.25,117.11,117.2,11100.0,97.6781,97.7198,97.6031,97.6781,11100.0
2014-09-05 12:40:00,117.21,117.31,117.11,117.3,7600.0,97.6864,97.7698,97.6031,97.7614,7600.0
2014-09-05 12:50:00,117.27,117.3,117.12,117.14,6000.0,97.7364,97.7614,97.6114,97.6281,6000.0
2014-09-05 13:00:00,117.14,117.39,117.08,117.33,18900.0,97.6281,97.8365,97.5781,97.7864,18900.0
2014-09-05 13:10:00,117.35,117.37,117.1,117.36,18600.0,97.8031,97.8198,97.5948,97.8114,18600.0
2014-09-05 13:20:00,117.35,117.68,117.31,117.62,90800.0,97.8031,98.0781,97.7698,98.0281,90800.0
2014-09-05 13:30:00,117.6,117.87,117.5,117.84,43100.0,98.0115,98.2365,97.9281,98.2115,43100.0
2014-09-05 13:40:00,117.85,118.11,117.52,117.66,67900.0,98.2198,98.4365,97.9448,98.0615,67900.0
2014-09-05 13:50:00,117.6,117.65,117.42,117.56,21900.0,98.0115,98.0531,97.8615,97.9781,21900.0
2014-09-05 14:00:00,117.56,117.85,117.53,117.76,20300.0,97.9781,98.2198,97.9531,98.1448,20300.0
2014-09-05 14:10:00,117.73,117.73,117.6,117.61,10900.0,98.1198,98.1198,98.0115,98.0198,10900.0
2014-09-05 14:20:00,117.6,117.72,117.59,117.67,11200.0,98.0115,98.1115,98.0031,98.0698,11200.0
2014-09-05 14:30:00,117.69,117.71,117.62,117.63,9600.0,98.0865,98.1032,98.0281,98.0365,9600.0
2014-09-05 14:40:00,117.63,117.66,117.54,117.6,13100.0,98.0365,98.0615,97.9615,98.0115,13100.0
2014-09-05 14:50:00,117.59,117.59,117.51,117.54,13800.0,98.0031,98.0031,97.9365,97.9615,13800.0
2014-09-05 15:00:00,117.59,117.7,117.54,117.63,11900.0,98.0031,98.0948,97.9615,98.0365,11900.0
2014-09-05 15:10:00,117.63,117.85,117.59,117.83,29100.0,98.0365,98.2198,98.0031,98.2032,29100.0
2014-09-05 15:20:00,117.82,117.85,117.69,117.77,43500.0,98.1948,98.2198,98.0865,98.1532,43500.0
2014-09-05 15:30:00,117.75,117.8,117.73,117.78,37400.0,98.1365,98.1782,98.1198,98.1615,37400.0
2014-09-05 15:40:00,117.79,117.92,117.77,117.92,60300.0,98.1698,98.2782,98.1532,98.2782,60300.0
2014-09-05 15:50:00,117.92,118.13,117.88,118.06,140400.0,98.2782,98.4532,98.2448,98.3949,140400.0
2014-09-08 09:30:00,117.75,117.99,117.54,117.93,49000.0,98.1365,98.3365,97.9615,98.2865,49000.0
2014-09-08 09:40:00,117.91,117.93,117.52,117.59,24200.0,98.2698,98.2865,97.9448,98.0031,24200.0
2014-09-08 09:50:00,117.56,117.69,117.5,117.54,32000.0,97.9781,98.0865,97.9281,97.9615,32000.0
2014-09-08 10:00:00,117.55,117.81,117.53,117.62,36300.0,97.9698,98.1865,97.9531,98.0281,36300.0
2014-09-08 10:10:00,117.56,117.62,117.44,117.45,38600.0,97.9781,98.0281,97.8781,97.8865,38600.0
2014-09-08 10:20:00,117.47,117.63,117.47,117.57,40200.0,97.9031,98.0365,97.9031,97.9865,40200.0
2014-09-08 10:30:00,117.56,117.64,117.39,117.52,112900.0,97.9781,98.0448,97.8365,97.9448,112900.0
2014-09-08 10:40:00,117.53,117.59,117.47,117.5,93500.0,97.9531,98.0031,97.9031,97.9281,93500.0
2014-09-08 10:50:00,117.49,117.62,117.48,117.62,20000.0,97.9198,98.0281,97.9115,98.0281,20000.0
2014-09-08 11:00:00,117.6,117.94,117.6,117.93,14200.0,98.0115,98.2948,98.0115,98.2865,14200.0
2014-09-08 11:10:00,117.89,117.91,117.7,117.76,28000.0,98.2532,98.2698,98.0948,98.1448,28000.0
2014-09-08 11:20:00,117.74,117.97,117.74,117.8,21700.0,98.1282,98.3198,98.1282,98.1782,21700.0
2014-09-08 11:30:00,117.79,117.79,117.59,117.59,14900.0,98.1698,98.1698,98.0031,98.0031,14900.0
2014-09-08 11:40:00,117.6,117.71,117.56,117.71,22500.0,98.0115,98.1032,97.9781,98.1032,22500.0
2014-09-08 11:50:00,117.7,117.71,117.56,117.56,75300.0,98.0948,98.1032,97.9781,97.9781,75300.0
2014-09-08 12:00:00,117.56,117.63,117.46,117.56,49600.0,97.9781,98.0365,97.8948,97.9781,49600.0
2014-09-08 12:10:00,117.53,117.57,117.45,117.52,22600.0,97.9531,97.9865,97.8865,97.9448,22600.0
2014-09-08 12:20:00,117.51,117.59,117.48,117.55,21900.0,97.9365,98.0031,97.9115,97.9698,21900.0
2014-09-08 12:30:00,117.55,117.58,117.5,117.53,9900.0,97.9698,97.9948,97.9281,97.9531,9900.0
2014-09-08 12:40:00,117.53,117.72,117.49,117.65,61900.0,97.9531,98.1115,97.9198,98.0531,61900.0
2014-09-08 12:50:00,117.64,117.85,117.64,117.68,25000.0,98.0448,98.2198,98.0448,98.0781,25000.0
2014-09-08 13:00:00,117.68,117.78,117.59,117.59,15600.0,98.0781,98.1615,98.0031,98.0031,15600.0
2014-09-08 13:10:00,117.59,117.62,117.41,117.42,26600.0,98.0031,98.0281,97.8531,97.8615,26600.0
2014-09-08 13:20:00,117.4,117.62,117.39,117.58,34200.0,97.8448,98.0281,97.8365,97.9948,34200.0
2014-09-08 13:30:00,117.58,117.64,117.37,117.64,28500.0,97.9948,98.0448,97.8198,98.0448,28500.0
2014-09-08 13:40:00,117.61,117.65,117.49,117.57,39500.0,98.0198,98.0531,97.9198,97.9865,39500.0
2014-09-08 13:50:00,117.56,117.57,117.44,117.51,22800.0,97.9781,97.9865,97.8781,97.9365,22800.0
2014-09-08 14:00:00,117.5,117.5,117.4,117.4,12600.0,97.9281,97.9281,97.8448,97.8448,12600.0
2014-09-08 14:10:00,117.4,117.49,117.36,117.43,24300.0,97.8448,97.9198,97.8114,97.8698,24300.0
2014-09-08 14:20:00,117.43,117.52,117.41,117.52,28000.0,97.8698,97.9448,97.8531,97.9448,28000.0
2014-09-08 14:30:00,117.52,117.59,117.5,117.56,20100.0,97.9448,98.0031,97.9281,97.9781,20100.0
2014-09-08 14:40:00,117.55,117.59,117.54,117.59,15200.0,97.9698,98.0031,97.9615,98.0031,15200.0
2014-09-08 14:50:00,117.59,117.64,117.59,117.59,20800.0,98.0031,98.0448,98.0031,98.0031,20800.0
2014-09-08 15:00:00,117.58,117.62,117.45,117.47,35600.0,97.9948,98.0281,97.8865,97.9031,35600.0
2014-09-08 15:10:00,117.47,117.62,117.47,117.59,23600.0,97.9031,98.0281,97.9031,98.0031,23600.0
2014-09-08 15:20:00,117.6,117.67,117.59,117.64,27100.0,98.0115,98.0698,98.0031,98.0448,27100.0
2014-09-08 15:30:00,117.64,117.77,117.63,117.76,24800.0,98.0448,98.1532,98.0365,98.1448,24800.0
2014-09-08 15:40:00,117.77,117.85,117.67,117.71,51300.0,98.1532,98.2198,98.0698,98.1032,51300.0
2014-09-08 15:50:00,117.71,117.75,117.54,117.57,121700.0,98.1032,98.1365,97.9615,97.9865,121700.0
2014-09-09 09:30:00,117.59,117.77,117.24,117.65,53100.0,98.0031,98.1532,97.7114,98.0531,53100.0
2014-09-09 09:40:00,117.73,118.33,117.46,118.06,51000.0,98.1198,98.6199,97.8948,98.3949,51000.0
2014-09-09 09:50:00,118.09,118.09,117.66,117.95,70400.0,98.4199,98.4199,98.0615,98.3032,70400.0
2014-09-09 10:00:00,117.95,118.0,117.62,117.95,46000.0,98.3032,98.3448,98.0281,98.3032,46000.0
2014-09-09 10:10:00,117.9,118.0,117.78,117.99,56700.0,98.2615,98.3448,98.1615,98.3365,56700.0
2014-09-09 10:20:00,118.01,118.1,117.67,117.88,44000.0,98.3532,98.4282,98.0698,98.2448,44000.0
2014-09-09 10:30:00,117.94,118.0,117.68,117.84,72400.0,98.2948,98.3448,98.0781,98.2115,72400.0
2014-09-09 10:40:00,117.84,118.31,117.8,118.21,33700.0,98.2115,98.6032,98.1782,98.5199,33700.0
2014-09-09 10:50:00,118.17,118.41,118.17,118.37,37300.0,98.4865,98.6866,98.4865,98.6532,37300.0
2014-09-09 11:00:00,118.32,118.77,118.32,118.77,49100.0,98.6115,98.9866,98.6115,98.9866,49100.0
2014-09-09 11:10:00,118.74,118.98,118.71,118.94,23600.0,98.9616,99.1616,98.9366,99.1283,23600.0
2014-09-09 11:20:00,118.9,118.97,118.8,118.83,22500.0,99.0949,99.1533,99.0116,99.0366,22500.0
2014-09-09 11:30:00,118.86,118.95,118.82,118.84,35200.0,99.0616,99.1366,99.0283,99.0449,35200.0
2014-09-09 11:40:00,118.85,119.19,118.84,119.14,79000.0,99.0533,99.3366,99.0449,99.295,79000.0
2014-09-09 11:50:00,119.16,119.33,119.09,119.32,44500.0,99.3116,99.4533,99.2533,99.445,44500.0
2014-09-09 12:00:00,119.32,119.32,119.09,119.17,25700.0,99.445,99.445,99.2533,99.32,25700.0
2014-09-09 12:10:00,119.18,119.2,119.04,119.15,16800.0,99.3283,99.345,99.2116,99.3033,16800.0
2014-09-09 12:20:00,119.16,119.25,119.15,119.25,19600.0,99.3116,99.3866,99.3033,99.3866,19600.0
2014-09-09 12:30:00,119.23,119.25,119.07,119.14,16000.0,99.37,99.3866,99.2366,99.295,16000.0
2014-09-09 12:40:00,119.12,119.12,119.05,119.05,12500.0,99.2783,99.2783,99.2199,99.2199,12500.0
2014-09-09 12:50:00,119.06,119.09,118.95,119.05,18900.0,99.2283,99.2533,99.1366,99.2199,18900.0
2014-09-09 13:00:00,119.04,119.11,119.0,119.0,22100.0,99.2116,99.27,99.1783,99.1783,22100.0
2014-09-09 13:10:00,118.98,119.1,118.91,118.98,17000.0,99.1616,99.2616,99.1033,99.1616,17000.0
2014-09-09 13:20:00,118.97,119.03,118.82,118.92,51600.0,99.1533,99.2033,99.0283,99.1116,51600.0
2014-09-09 13:30:00,118.89,119.03,118.87,118.99,23500.0,99.0866,99.2033,99.0699,99.1699,23500.0
2014-09-09 13:40:00,119.0,119.08,118.92,119.07,30000.0,99.1783,99.245,99.1116,99.2366,30000.0
2014-09-09 13:50:00,119.12,119.18,119.04,119.11,16700.0,99.2783,99.3283,99.2116,99.27,16700.0
2014-09-09 14:00:00,119.12,119.12,118.79,118.82,20100.0,99.2783,99.2783,99.0033,99.0283,20100.0
2014-09-09 14:10:00,118.85,118.85,118.76,118.78,17800.0,99.0533,99.0533,98.9783,98.9949,17800.0
2014-09-09 14:20:00,118.78,118.86,118.7,118.82,34600.0,98.9949,99.0616,98.9282,99.0283,34600.0
2014-09-09 14:30:00,118.8,118.86,118.77,118.8,26300.0,99.0116,99.0616,98.9866,99.0116,26300.0
2014-09-09 14:40:00,118.8,119.03,118.78,118.89,74200.0,99.0116,99.2033,98.9949,99.0866,74200.0
2014-09-09 14:50:00,118.9,119.08,118.89,119.02,33000.0,99.0949,99.245,99.0866,99.1949,33000.0
2014-09-09 15:00:00,119.02,119.04,118.75,118.83,41500.0,99.1949,99.2116,98.9699,99.0366,41500.0
2014-09-09 15:10:00,118.79,118.94,118.74,118.82,42700.0,99.0033,99.1283,98.9616,99.0283,42700.0
2014-09-09 15:20:00,118.82,118.83,118.54,118.76,43200.0,99.0283,99.0366,98.7949,98.9783,43200.0
2014-09-09 15:30:00,118.72,118.82,118.65,118.68,65500.0,98.9449,99.0283,98.8866,98.9116,65500.0
2014-09-09 15:40:00,118.68,118.72,118.52,118.53,59200.0,98.9116,98.9449,98.7782,98.7866,59200.0
2014-09-09 15:50:00,118.53,118.53,118.38,118.39,144300.0,98.7866,98.7866,98.6615,98.6699,144300.0
2014-09-10 09:30:00,118.25,118.52,117.67,117.8,17400.0,98.5532,98.7782,98.0698,98.1782,17400.0
2014-09-10 09:40:00,117.74,118.05,117.55,117.91,17700.0,98.1282,98.3865,97.9698,98.2698,17700.0
2014-09-10 09:50:00,117.84,117.85,117.43,117.54,37800.0,98.2115,98.2198,97.8698,97.9615,37800.0
2014-09-10 10:00:00,117.53,117.69,117.4,117.69,25100.0,97.9531,98.0865,97.8448,98.0865,25100.0
2014-09-10 10:10:00,117.67,117.71,117.4,117.42,17500.0,98.0698,98.1032,97.8448,97.8615,17500.0
2014-09-10 10:20:00,117.47,117.5,117.24,117.5,12900.0,97.9031,97.9281,97.7114,97.9281,12900.0
2014-09-10 10:30:00,117.47,117.47,117.06,117.06,38400.0,97.9031,97.9031,97.5614,97.5614,38400.0
2014-09-10 10:40:00,117.05,117.37,117.02,117.11,45500.0,97.5531,97.8198,97.5281,97.6031,45500.0
2014-09-10 10:50:00,117.13,117.15,116.91,116.93,28300.0,97.6198,97.6364,97.4364,97.4531,28300.0
2014-09-10 11:00:00,116.94,117.13,116.91,117.1,16400.0,97.4614,97.6198,97.4364,97.5948,16400.0
2014-09-10 11:10:00,117.09,117.37,117.02,117.2,15700.0,97.5864,97.8198,97.5281,97.6781,15700.0
2014-09-10 11:20:00,117.18,117.28,117.08,117.28,14500.0,97.6614,97.7448,97.5781,97.7448,14500.0
2014-09-10 11:30:00,117.29,117.4,117.21,117.35,19100.0,97.7531,97.8448,97.6864,97.8031,19100.0
2014-09-10 11:40:00,117.37,117.37,117.29,117.34,14300.0,97.8198,97.8198,97.7531,97.7948,14300.0
2014-09-10 11:50:00,117.34,117.39,117.25,117.26,15200.0,97.7948,97.8365,97.7198,97.7281,15200.0
2014-09-10 12:00:00,117.24,117.26,117.04,117.14,20300.0,97.7114,97.7281,97.5448,97.6281,20300.0
2014-09-10 12:10:00,117.13,117.33,117.06,117.31,15500.0,97.6198,97.7864,97.5614,97.7698,15500.0
2014-09-10 12:20:00,117.3,117.44,117.3,117.42,11100.0,97.7614,97.8781,97.7614,97.8615,11100.0
2014-09-10 12:30:00,117.45,117.63,117.42,117.63,14000.0,97.8865,98.0365,97.8615,98.0365,14000.0
2014-09-10 12:40:00,117.68,117.82,117.64,117.8,9100.0,98.0781,98.1948,98.0448,98.1782,9100.0
2014-09-10 12:50:00,117.78,117.79,117.64,117.72,10900.0,98.1615,98.1698,98.0448,98.1115,10900.0
2014-09-10 13:00:00,117.68,118.01,117.6,117.98,23400.0,98.0781,98.3532,98.0115,98.3282,23400.0
2014-09-10 13:10:00,117.97,118.1,117.97,118.06,13100.0,98.3198,98.4282,98.3198,98.3949,13100.0
2014-09-10 13:20:00,118.05,118.07,117.98,118.07,7300.0,98.3865,98.4032,98.3282,98.4032,7300.0
2014-09-10 13:30:00,118.06,118.08,117.97,118.01,19500.0,98.3949,98.4115,98.3198,98.3532,19500.0
2014-09-10 13:40:00,118.02,118.15,117.99,118.15,19100.0,98.3615,98.4699,98.3365,98.4699,19100.0
2014-09-10 13:50:00,118.16,118.16,118.08,118.12,14100.0,98.4782,98.4782,98.4115,98.4449,14100.0
2014-09-10 14:00:00,118.11,118.22,118.1,118.21,16000.0,98.4365,98.5282,98.4282,98.5199,16000.0
2014-09-10 14:10:00,118.2,118.22,118.16,118.17,14200.0,98.5115,98.5282,98.4782,98.4865,14200.0
2014-09-10 14:20:00,118.16,118.26,118.16,118.25,12600.0,98.4782,98.5615,98.4782,98.5532,12600.0
2014-09-10 14:30:00,118.25,118.25,118.12,118.13,14100.0,98.5532,98.5532,98.4449,98.4532,14100.0
2014-09-10 14:40:00,118.09,118.33,118.09,118.33,24600.0,98.4199,98.6199,98.4199,98.6199,24600.0
2014-09-10 14:50:00,118.33,118.41,118.33,118.4,35600.0,98.6199,98.6866,98.6199,98.6782,35600.0
2014-09-10 15:00:00,118.37,118.48,118.37,118.43,95100.0,98.6532,98.7449,98.6532,98.7032,95100.0
2014-09-10 15:10:00,118.41,118.53,118.37,118.51,15400.0,98.6866,98.7866,98.6532,98.7699,15400.0
2014-09-10 15:20:00,118.5,118.5,118.39,118.4,17500.0,98.7616,98.7616,98.6699,98.6782,17500.0
2014-09-10 15:30:00,118.4,118.45,118.4,118.43,20100.0,98.6782,98.7199,98.6782,98.7032,20100.0
2014-09-10 15:40:00,118.42,118.51,118.38,118.5,62900.0,98.6949,98.7699,98.6615,98.7616,62900.0
2014-09-10 15:50:00,118.5,118.55,118.44,118.47,74100.0,98.7616,98.8032,98.7116,98.7366,74100.0
2014-09-11 09:30:00,117.92,118.17,117.71,117.98,24500.0,98.2782,98.4865,98.1032,98.3282,24500.0
2014-09-11 09:40:00,118.0,118.09,117.9,117.98,59000.0,98.3448,98.4199,98.2615,98.3282,59000.0
2014-09-11 09:50:00,117.98,118.16,117.91,118.07,37300.0,98.3282,98.4782,98.2698,98.4032,37300.0
2014-09-11 10:00:00,118.09,118.15,117.97,118.09,10800.0,98.4199,98.4699,98.3198,98.4199,10800.0
2014-09-11 10:10:00,118.03,118.21,117.95,118.21,33500.0,98.3698,98.5199,98.3032,98.5199,33500.0
2014-09-11 10:20:00,118.19,118.23,118.0,118.11,9300.0,98.5032,98.5365,98.3448,98.4365,9300.0
2014-09-11 10:30:00,118.08,118.14,117.98,118.07,22600.0,98.4115,98.4615,98.3282,98.4032,22600.0
2014-09-11 10:40:00,118.01,118.13,117.97,118.13,10600.0,98.3532,98.4532,98.3198,98.4532,10600.0
2014-09-11 10:50:00,118.07,118.36,118.07,118.36,18400.0,98.4032,98.6449,98.4032,98.6449,18400.0
2014-09-11 11:00:00,118.36,118.59,118.36,118.55,25100.0,98.6449,98.8366,98.6449,98.8032,25100.0
2014-09-11 11:10:00,118.55,118.67,118.55,118.6,16800.0,98.8032,98.9032,98.8032,98.8449,16800.0
2014-09-11 11:20:00,118.63,118.65,118.6,118.63,18400.0,98.8699,98.8866,98.8449,98.8699,18400.0
2014-09-11 11:30:00,118.63,118.7,118.6,118.65,8300.0,98.8699,98.9282,98.8449,98.8866,8300.0
2014-09-11 11:40:00,118.61,118.63,118.58,118.61,12000.0,98.8532,98.8699,98.8282,98.8532,12000.0
2014-09-11 11:50:00,118.61,118.63,118.53,118.53,5700.0,98.8532,98.8699,98.7866,98.7866,5700.0
2014-09-11 12:00:00,118.53,118.61,118.38,118.41,6300.0,98.7866,98.8532,98.6615,98.6866,6300.0
2014-09-11 12:10:00,118.38,118.38,118.31,118.33,4900.0,98.6615,98.6615,98.6032,98.6199,4900.0
2014-09-11 12:20:00,118.33,118.51,118.32,118.5,9100.0,98.6199,98.7699,98.6115,98.7616,9100.0
2014-09-11 12:30:00,118.48,118.5,118.39,118.39,11000.0,98.7449,98.7616,98.6699,98.6699,11000.0
2014-09-11 12:40:00,118.38,118.43,118.33,118.33,5100.0,98.6615,98.7032,98.6199,98.6199,5100.0
2014-09-11 12:50:00,118.35,118.35,118.22,118.25,11900.0,98.6365,98.6365,98.5282,98.5532,11900.0
2014-09-11 13:00:00,118.24,118.39,118.21,118.35,9600.0,98.5449,98.6699,98.5199,98.6365,9600.0
2014-09-11 13:10:00,118.38,118.38,118.24,118.25,13500.0,98.6615,98.6615,98.5449,98.5532,13500.0
2014-09-11 13:20:00,118.26,118.31,118.22,118.3,21100.0,98.5615,98.6032,98.5282,98.5949,21100.0
2014-09-11 13:30:00,118.29,118.34,118.2,118.26,4800.0,98.5865,98.6282,98.5115,98.5615,4800.0
2014-09-11 13:40:00,118.26,118.31,118.24,118.27,3800.0,98.5615,98.6032,98.5449,98.5699,3800.0
2014-09-11 13:50:00,118.28,118.34,118.22,118.3,6600.0,98.5782,98.6282,98.5282,98.5949,6600.0
2014-09-11 14:00:00,118.34,118.52,118.34,118.4,6100.0,98.6282,98.7782,98.6282,98.6782,6100.0
2014-09-11 14:10:00,118.38,118.44,118.33,118.34,3900.0,98.6615,98.7116,98.6199,98.6282,3900.0
2014-09-11 14:20:00,118.32,118.46,118.29,118.42,3100.0,98.6115,98.7282,98.5865,98.6949,3100.0
2014-09-11 14:30:00,118.44,118.53,118.37,118.37,11300.0,98.7116,98.7866,98.6532,98.6532,11300.0
2014-09-11 14:40:00,118.36,118.43,118.31,118.36,19900.0,98.6449,98.7032,98.6032,98.6449,19900.0
2014-09-11 14:50:00,118.33,118.34,118.28,118.28,10800.0,98.6199,98.6282,98.5782,98.5782,10800.0
2014-09-11 15:00:00,118.29,118.29,118.17,118.25,28700.0,98.5865,98.5865,98.4865,98.5532,28700.0
2014-09-11 15:10:00,118.26,118.3,118.22,118.23,20700.0,98.5615,98.5949,98.5282,98.5365,20700.0
2014-09-11 15:20:00,118.24,118.31,118.24,118.26,25000.0,98.5449,98.6032,98.5449,98.5615,25000.0
2014-09-11 15:30:00,118.26,118.28,118.18,118.25,24700.0,98.5615,98.5782,98.4949,98.5532,24700.0
2014-09-11 15:40:00,118.25,118.41,118.2,118.38,50000.0,98.5532,98.6866,98.5115,98.6615,50000.0
2014-09-11 15:50:00,118.38,118.42,118.3,118.34,47300.0,98.6615,98.6949,98.5949,98.6282,47300.0
2014-09-12 09:30:00,118.15,118.3,117.87,118.0,18800.0,98.4699,98.5949,98.2365,98.3448,18800.0
2014-09-12 09:40:00,118.0,118.09,117.88,118.0,25100.0,98.3448,98.4199,98.2448,98.3448,25100.0
2014-09-12 09:50:00,118.01,118.05,117.95,117.99,16000.0,98.3532,98.3865,98.3032,98.3365,16000.0
2014-09-12 10:00:00,117.95,118.11,117.9,118.07,19800.0,98.3032,98.4365,98.2615,98.4032,19800.0
2014-09-12 10:10:00,118.09,118.27,118.02,118.27,12400.0,98.4199,98.5699,98.3615,98.5699,12400.0
2014-09-12 10:20:00,118.25,118.31,118.15,118.31,3900.0,98.5532,98.6032,98.4699,98.6032,3900.0
2014-09-12 10:30:00,118.26,118.37,118.22,118.25,12800.0,98.5615,98.6532,98.5282,98.5532,12800.0
2014-09-12 10:40:00,118.23,118.33,118.16,118.3,8600.0,98.5365,98.6199,98.4782,98.5949,8600.0
2014-09-12 10:50:00,118.31,118.58,118.26,118.55,54100.0,98.6032,98.8282,98.5615,98.8032,54100.0
2014-09-12 11:00:00,118.55,118.71,118.26,118.33,58800.0,98.8032,98.9366,98.5615,98.6199,58800.0
2014-09-12 11:10:00,118.33,118.33,118.11,118.24,5100.0,98.6199,98.6199,98.4365,98.5449,5100.0
2014-09-12 11:20:00,118.25,118.26,118.13,118.25,9000.0,98.5532,98.5615,98.4532,98.5532,9000.0
2014-09-12 11:30:00,118.21,118.32,118.1,118.25,13100.0,98.5199,98.6115,98.4282,98.5532,13100.0
2014-09-12 11:40:00,118.2,118.36,118.15,118.18,4500.0,98.5115,98.6449,98.4699,98.4949,4500.0
2014-09-12 11:50:00,118.14,118.22,118.11,118.17,2600.0,98.4615,98.5282,98.4365,98.4865,2600.0
2014-09-12 12:00:00,118.15,118.15,118.06,118.06,3200.0,98.4699,98.4699,98.3949,98.3949,3200.0
2014-09-12 12:10:00,118.07,118.09,117.97,118.0,19800.0,98.4032,98.4199,98.3198,98.3448,19800.0
2014-09-12 12:20:00,117.98,117.98,117.72,117.94,7900.0,98.3282,98.3282,98.1115,98.2948,7900.0
2014-09-12 12:30:00,117.89,117.89,117.67,117.69,4600.0,98.2532,98.2532,98.0698,98.0865,4600.0
2014-09-12 12:40:00,117.78,117.85,117.74,117.85,3400.0,98.1615,98.2198,98.1282,98.2198,3400.0
2014-09-12 12:50:00,117.83,117.87,117.74,117.83,8700.0,98.2032,98.2365,98.1282,98.2032,8700.0
2014-09-12 13:00:00,117.83,117.89,117.76,117.83,7600.0,98.2032,98.2532,98.1448,98.2032,7600.0
2014-09-12 13:10:00,117.82,117.82,117.57,117.59,7600.0,98.1948,98.1948,97.9865,98.0031,7600.0
2014-09-12 13:20:00,117.56,117.61,117.46,117.61,5900.0,97.9781,98.0198,97.8948,98.0198,5900.0
2014-09-12 13:30:00,117.6,117.63,117.51,117.59,60100.0,98.0115,98.0365,97.9365,98.0031,60100.0
2014-09-12 13:40:00,117.59,117.72,117.55,117.72,7600.0,98.0031,98.1115,97.9698,98.1115,7600.0
2014-09-12 13:50:00,117.72,117.82,117.7,117.7,6100.0,98.1115,98.1948,98.0948,98.0948,6100.0
2014-09-12 14:00:00,117.75,117.84,117.66,117.84,5700.0,98.1365,98.2115,98.0615,98.2115,5700.0
2014-09-12 14:10:00,117.83,117.89,117.75,117.79,8100.0,98.2032,98.2532,98.1365,98.1698,8100.0
2014-09-12 14:20:00,117.76,117.82,117.63,117.63,8000.0,98.1448,98.1948,98.0365,98.0365,8000.0
2014-09-12 14:30:00,117.67,117.68,117.52,117.53,15700.0,98.0698,98.0781,97.9448,97.9531,15700.0
2014-09-12 14:40:00,117.51,117.59,117.44,117.57,8700.0,97.9365,98.0031,97.8781,97.9865,8700.0
2014-09-12 14:50:00,117.59,117.59,117.43,117.46,15100.0,98.0031,98.0031,97.8698,97.8948,15100.0
2014-09-12 15:00:00,117.46,117.61,117.4,117.56,20800.0,97.8948,98.0198,97.8448,97.9781,20800.0
2014-09-12 15:10:00,117.54,117.7,117.53,117.69,32400.0,97.9615,98.0948,97.9531,98.0865,32400.0
2014-09-12 15:20:00,117.66,117.74,117.55,117.7,44900.0,98.0615,98.1282,97.9698,98.0948,44900.0
2014-09-12 15:30:00,117.7,117.72,117.59,117.61,25600.0,98.0948,98.1115,98.0031,98.0198,25600.0
2014-09-12 15:40:00,117.61,117.74,117.45,117.74,67700.0,98.0198,98.1282,97.8865,98.1282,67700.0
2014-09-12 15:50:00,117.75,117.79,117.7,117.77,36600.0,98.1365,98.1698,98.0948,98.1532,36600.0
2014-09-15 09:30:00,117.47,117.47,116.55,116.65,20200.0,97.9031,97.9031,97.1364,97.2197,20200.0
2014-09-15 09:40:00,116.59,116.62,116.15,116.36,44900.0,97.1697,97.1947,96.803,96.978,44900.0
2014-09-15 09:50:00,116.35,116.42,116.18,116.21,25000.0,96.9697,97.028,96.828,96.853,25000.0
2014-09-15 10:00:00,116.2,116.37,116.08,116.14,38200.0,96.8447,96.9864,96.7447,96.7947,38200.0
2014-09-15 10:10:00,116.16,116.87,116.14,116.79,12400.0,96.8113,97.4031,96.7947,97.3364,12400.0
2014-09-15 10:20:00,116.72,116.9,116.67,116.82,8900.0,97.2781,97.4281,97.2364,97.3614,8900.0
2014-09-15 10:30:00,116.9,117.04,116.86,116.94,5600.0,97.4281,97.5448,97.3947,97.4614,5600.0
2014-09-15 10:40:00,117.0,117.06,116.81,116.81,13800.0,97.5114,97.5614,97.3531,97.3531,13800.0
2014-09-15 10:50:00,116.79,117.03,116.68,117.03,19300.0,97.3364,97.5364,97.2447,97.5364,19300.0
2014-09-15 11:00:00,116.95,117.09,116.85,116.96,7200.0,97.4697,97.5864,97.3864,97.4781,7200.0
2014-09-15 11:10:00,116.96,117.06,116.72,116.72,6200.0,97.4781,97.5614,97.2781,97.2781,6200.0
2014-09-15 11:20:00,116.72,116.82,116.62,116.62,16600.0,97.2781,97.3614,97.1947,97.1947,16600.0
2014-09-15 11:30:00,116.67,116.84,116.63,116.68,21900.0,97.2364,97.3781,97.203,97.2447,21900.0
2014-09-15 11:40:00,116.66,116.83,116.66,116.73,5700.0,97.228,97.3697,97.228,97.2864,5700.0
2014-09-15 11:50:00,116.72,116.78,116.69,116.71,4300.0,97.2781,97.3281,97.2531,97.2697,4300.0
2014-09-15 12:00:00,116.72,116.75,116.64,116.67,9000.0,97.2781,97.3031,97.2114,97.2364,9000.0
2014-09-15 12:10:00,116.63,116.71,116.47,116.71,21700.0,97.203,97.2697,97.0697,97.2697,21700.0
2014-09-15 12:20:00,116.72,116.82,116.65,116.75,7000.0,97.2781,97.3614,97.2197,97.3031,7000.0
2014-09-15 12:30:00,116.75,116.75,116.65,116.66,6400.0,97.3031,97.3031,97.2197,97.228,6400.0
2014-09-15 12:40:00,116.68,116.78,116.66,116.74,7800.0,97.2447,97.3281,97.228,97.2947,7800.0
2014-09-15 12:50:00,116.78,116.8,116.66,116.72,9300.0,97.3281,97.3447,97.228,97.2781,9300.0
2014-09-15 13:00:00,116.73,116.89,116.6,116.84,28900.0,97.2864,97.4197,97.178,97.3781,28900.0
2014-09-15 13:10:00,116.84,116.91,116.77,116.78,8600.0,97.3781,97.4364,97.3197,97.3281,8600.0
2014-09-15 13:20:00,116.8,116.87,116.68,116.83,16400.0,97.3447,97.4031,97.2447,97.3697,16400.0
2014-09-15 13:30:00,116.82,116.88,116.79,116.8,7800.0,97.3614,97.4114,97.3364,97.3447,7800.0
2014-09-15 13:40:00,116.81,116.81,116.62,116.7,19800.0,97.3531,97.3531,97.1947,97.2614,19800.0
2014-09-15 13:50:00,116.67,116.67,116.52,116.6,12700.0,97.2364,97.2364,97.1114,97.178,12700.0
2014-09-15 14:00:00,116.62,116.71,116.57,116.69,20600.0,97.1947,97.2697,97.153,97.2531,20600.0
2014-09-15 14:10:00,116.69,116.76,116.66,116.73,10400.0,97.2531,97.3114,97.228,97.2864,10400.0
2014-09-15 14:20:00,116.74,116.9,116.67,116.88,18700.0,97.2947,97.4281,97.2364,97.4114,18700.0
2014-09-15 14:30:00,116.87,117.06,116.85,116.93,45800.0,97.4031,97.5614,97.3864,97.4531,45800.0
2014-09-15 14:40:00,116.94,117.0,116.73,116.73,24000.0,97.4614,97.5114,97.2864,97.2864,24000.0
2014-09-15 14:50:00,116.73,116.94,116.73,116.91,14600.0,97.2864,97.4614,97.2864,97.4364,14600.0
2014-09-15 15:00:00,116.92,117.06,116.92,116.97,10100.0,97.4447,97.5614,97.4447,97.4864,10100.0
2014-09-15 15:10:00,116.97,117.06,116.91,116.94,9800.0,97.4864,97.5614,97.4364,97.4614,9800.0
2014-09-15 15:20:00,116.97,117.13,116.96,117.06,15500.0,97.4864,97.6198,97.4781,97.5614,15500.0
2014-09-15 15:30:00,117.08,117.17,117.01,117.14,16600.0,97.5781,97.6531,97.5197,97.6281,16600.0
2014-09-15 15:40:00,117.17,117.17,117.02,117.03,23000.0,97.6531,97.6531,97.5281,97.5364,23000.0
2014-09-15 15:50:00,117.02,117.18,117.0,117.11,40900.0,97.5281,97.6614,97.5114,97.6031,40900.0
2014-09-16 09:30:00,116.4,116.55,115.63,115.63,46400.0,97.0114,97.1364,96.3696,96.3696,46400.0
2014-09-16 09:40:00,115.76,116.19,115.72,116.08,31100.0,96.478,96.8363,96.4446,96.7447,31100.0
2014-09-16 09:50:00,116.14,116.41,115.97,116.12,33200.0,96.7947,97.0197,96.653,96.778,33200.0
2014-09-16 10:00:00,116.13,116.41,116.12,116.16,15600.0,96.7863,97.0197,96.778,96.8113,15600.0
2014-09-16 10:10:00,116.2,116.25,115.99,116.0,25900.0,96.8447,96.8863,96.6696,96.678,25900.0
2014-09-16 10:20:00,115.98,116.15,115.97,116.15,15400.0,96.6613,96.803,96.653,96.803,15400.0
2014-09-16 10:30:00,116.12,116.17,115.86,116.01,29800.0,96.778,96.8197,96.5613,96.6863,29800.0
2014-09-16 10:40:00,116.0,116.1,115.89,116.02,16600.0,96.678,96.7613,96.5863,96.6947,16600.0
2014-09-16 10:50:00,115.99,116.03,115.8,115.93,23100.0,96.6696,96.703,96.5113,96.6196,23100.0
2014-09-16 11:00:00,115.9,116.0,115.89,115.95,28700.0,96.5946,96.678,96.5863,96.6363,28700.0
2014-09-16 11:10:00,115.95,116.06,115.89,115.95,13900.0,96.6363,96.728,96.5863,96.6363,13900.0
2014-09-16 11:20:00,115.98,116.29,115.94,116.29,5800.0,96.6613,96.9197,96.628,96.9197,5800.0
2014-09-16 11:30:00,116.34,116.5,116.32,116.47,11800.0,96.9614,97.0947,96.9447,97.0697,11800.0
2014-09-16 11:40:00,116.51,116.72,116.49,116.66,9000.0,97.103,97.2781,97.0864,97.228,9000.0
2014-09-16 11:50:00,116.67,116.86,116.65,116.65,4800.0,97.2364,97.3947,97.2197,97.2197,4800.0
2014-09-16 12:00:00,116.71,116.75,116.55,116.58,5600.0,97.2697,97.3031,97.1364,97.1614,5600.0
2014-09-16 12:10:00,116.58,116.75,116.58,116.73,5200.0,97.1614,97.3031,97.1614,97.2864,5200.0
2014-09-16 12:20:00,116.72,116.94,116.72,116.89,16200.0,97.2781,97.4614,97.2781,97.4197,16200.0
2014-09-16 12:30:00,116.89,116.94,116.85,116.87,4500.0,97.4197,97.4614,97.3864,97.4031,4500.0
2014-09-16 12:40:00,116.85,117.04,116.8,116.88,14500.0,97.3864,97.5448,97.3447,97.4114,14500.0
2014-09-16 12:50:00,116.85,116.89,116.64,116.68,10700.0,97.3864,97.4197,97.2114,97.2447,10700.0
2014-09-16 13:00:00,116.71,116.94,116.69,116.88,5000.0,97.2697,97.4614,97.2531,97.4114,5000.0
2014-09-16 13:10:00,116.91,117.08,116.77,117.08,9600.0,97.4364,97.5781,97.3197,97.5781,9600.0
2014-09-16 13:20:00,117.08,117.11,116.9,116.94,12100.0,97.5781,97.6031,97.4281,97.4614,12100.0
2014-09-16 13:30:00,116.94,117.12,116.94,117.05,5800.0,97.4614,97.6114,97.4614,97.5531,5800.0
2014-09-16 13:40:00,117.06,117.06,116.94,116.96,4300.0,97.5614,97.5614,97.4614,97.4781,4300.0
2014-09-16 13:50:00,117.0,117.01,116.82,116.84,11000.0,97.5114,97.5197,97.3614,97.3781,11000.0
2014-09-16 14:00:00,116.86,116.91,116.76,116.84,12600.0,97.3947,97.4364,97.3114,97.3781,12600.0
2014-09-16 14:10:00,116.82,116.89,116.74,116.75,10100.0,97.3614,97.4197,97.2947,97.3031,10100.0
2014-09-16 14:20:00,116.75,116.93,116.75,116.9,7600.0,97.3031,97.4531,97.3031,97.4281,7600.0
2014-09-16 14:30:00,116.94,117.07,116.94,117.07,11700.0,97.4614,97.5698,97.4614,97.5698,11700.0
2014-09-16 14:40:00,117.03,117.11,116.99,117.09,25300.0,97.5364,97.6031,97.5031,97.5864,25300.0
2014-09-16 14:50:00,117.08,117.15,117.07,117.12,16600.0,97.5781,97.6364,97.5698,97.6114,16600.0
2014-09-16 15:00:00,117.1,117.25,117.09,117.2,18800.0,97.5948,97.7198,97.5864,97.6781,18800.0
2014-09-16 15:10:00,117.2,117.2,117.11,117.13,11600.0,97.6781,97.6781,97.6031,97.6198,11600.0
2014-09-16 15:20:00,117.13,117.19,117.1,117.14,31700.0,97.6198,97.6698,97.5948,97.6281,31700.0
2014-09-16 15:30:00,117.15,117.18,117.1,117.1,22500.0,97.6364,97.6614,97.5948,97.5948,22500.0
2014-09-16 15:40:00,117.12,117.14,117.03,117.06,31900.0,97.6114,97.6281,97.5364,97.5614,31900.0
2014-09-16 15:50:00,117.06,117.1,116.95,117.01,49300.0,97.5614,97.5948,97.4697,97.5197,49300.0
2014-09-17 09:30:00,117.48,117.84,117.24,117.53,18300.0,97.9115,98.2115,97.7114,97.9531,18300.0
2014-09-17 09:40:00,117.55,117.93,117.55,117.77,4300.0,97.9698,98.2865,97.9698,98.1532,4300.0
2014-09-17 09:50:00,117.7,117.96,117.7,117.88,4500.0,98.0948,98.3115,98.0948,98.2448,4500.0
2014-09-17 10:00:00,117.93,118.04,117.7,117.73,8500.0,98.2865,98.3782,98.0948,98.1198,8500.0
2014-09-17 10:10:00,117.77,117.77,117.61,117.76,11300.0,98.1532,98.1532,98.0198,98.1448,11300.0
2014-09-17 10:20:00,117.75,117.75,117.67,117.72,7500.0,98.1365,98.1365,98.0698,98.1115,7500.0
2014-09-17 10:30:00,117.7,117.73,117.62,117.62,4300.0,98.0948,98.1198,98.0281,98.0281,4300.0
2014-09-17 10:40:00,117.63,117.66,117.38,117.38,11100.0,98.0365,98.0615,97.8281,97.8281,11100.0
2014-09-17 10:50:00,117.43,117.43,117.27,117.38,7700.0,97.8698,97.8698,97.7364,97.8281,7700.0
2014-09-17 11:00:00,117.41,117.52,117.31,117.31,6100.0,97.8531,97.9448,97.7698,97.7698,6100.0
2014-09-17 11:10:00,117.29,117.37,117.29,117.31,3600.0,97.7531,97.8198,97.7531,97.7698,3600.0
2014-09-17 11:20:00,117.25,117.28,117.18,117.25,5300.0,97.7198,97.7448,97.6614,97.7198,5300.0
2014-09-17 11:30:00,117.26,117.26,117.08,117.2,3500.0,97.7281,97.7281,97.5781,97.6781,3500.0
2014-09-17 11:40:00,117.2,117.22,117.09,117.09,3100.0,97.6781,97.6948,97.5864,97.5864,3100.0
2014-09-17 11:50:00,117.08,117.12,117.03,117.03,1700.0,97.5781,97.6114,97.5364,97.5364,1700.0
2014-09-17 12:00:00,117.01,117.11,116.93,116.94,8300.0,97.5197,97.6031,97.4531,97.4614,8300.0
2014-09-17 12:10:00,116.93,116.95,116.84,116.87,7100.0,97.4531,97.4697,97.3781,97.4031,7100.0
2014-09-17 12:20:00,116.88,116.92,116.79,116.87,7100.0,97.4114,97.4447,97.3364,97.4031,7100.0
2014-09-17 12:30:00,116.86,117.01,116.86,117.01,7300.0,97.3947,97.5197,97.3947,97.5197,7300.0
2014-09-17 12:40:00,117.0,117.03,116.9,116.9,6700.0,97.5114,97.5364,97.4281,97.4281,6700.0
2014-09-17 12:50:00,116.89,116.96,116.82,116.83,4900.0,97.4197,97.4781,97.3614,97.3697,4900.0
2014-09-17 13:00:00,116.83,116.91,116.78,116.78,5800.0,97.3697,97.4364,97.3281,97.3281,5800.0
2014-09-17 13:10:00,116.85,116.92,116.82,116.82,2400.0,97.3864,97.4447,97.3614,97.3614,2400.0
2014-09-17 13:20:00,116.84,116.84,116.66,116.7,4600.0,97.3781,97.3781,97.228,97.2614,4600.0
2014-09-17 13:30:00,116.7,116.74,116.63,116.73,3700.0,97.2614,97.2947,97.203,97.2864,3700.0
2014-09-17 13:40:00,116.72,116.87,116.69,116.78,6300.0,97.2781,97.4031,97.2531,97.3281,6300.0
2014-09-17 13:50:00,116.77,116.82,116.69,116.79,17600.0,97.3197,97.3614,97.2531,97.3364,17600.0
2014-09-17 14:00:00,116.82,117.23,116.11,116.83,43900.0,97.3614,97.7031,96.7697,97.3697,43900.0
2014-09-17 14:10:00,116.85,117.25,116.85,117.12,12700.0,97.3864,97.7198,97.3864,97.6114,12700.0
2014-09-17 14:20:00,117.11,117.23,116.99,117.19,22800.0,97.6031,97.7031,97.5031,97.6698,22800.0
2014-09-17 14:30:00,117.18,117.18,116.82,116.85,14000.0,97.6614,97.6614,97.3614,97.3864,14000.0
2014-09-17 14:40:00,116.85,117.0,116.74,116.88,13200.0,97.3864,97.5114,97.2947,97.4114,13200.0
2014-09-17 14:50:00,116.88,117.06,116.86,116.93,10500.0,97.4114,97.5614,97.3947,97.4531,10500.0
2014-09-17 15:00:00,116.99,117.27,116.97,117.23,20900.0,97.5031,97.7364,97.4864,97.7031,20900.0
2014-09-17 15:10:00,117.21,117.34,117.16,117.21,11900.0,97.6864,97.7948,97.6448,97.6864,11900.0
2014-09-17 15:20:00,117.19,117.19,116.87,117.1,13400.0,97.6698,97.6698,97.4031,97.5948,13400.0
2014-09-17 15:30:00,117.05,117.1,116.68,116.68,20200.0,97.5531,97.5948,97.2447,97.2447,20200.0
2014-09-17 15:40:00,116.68,116.79,116.6,116.61,39600.0,97.2447,97.3364,97.178,97.1864,39600.0
2014-09-17 15:50:00,116.61,116.68,116.47,116.6,84200.0,97.1864,97.2447,97.0697,97.178,84200.0
2014-09-18 09:30:00,116.73,117.05,116.46,116.69,38300.0,97.2864,97.5531,97.0614,97.2531,38300.0
2014-09-18 09:40:00,116.7,117.09,116.69,116.75,16900.0,97.2614,97.5864,97.2531,97.3031,16900.0
2014-09-18 09:50:00,116.67,116.95,116.64,116.8,13900.0,97.2364,97.4697,97.2114,97.3447,13900.0
2014-09-18 10:00:00,116.8,117.15,116.65,117.15,35600.0,97.3447,97.6364,97.2197,97.6364,35600.0
2014-09-18 10:10:00,117.17,117.29,117.02,117.04,6500.0,97.6531,97.7531,97.5281,97.5448,6500.0
2014-09-18 10:20:00,117.05,117.14,116.81,116.81,6800.0,97.5531,97.6281,97.3531,97.3531,6800.0
2014-09-18 10:30:00,116.81,117.06,116.8,117.05,7100.0,97.3531,97.5614,97.3447,97.5531,7100.0
2014-09-18 10:40:00,117.08,117.32,116.93,117.28,23200.0,97.5781,97.7781,97.4531,97.7448,23200.0
2014-09-18 10:50:00,117.3,117.37,117.07,117.07,12000.0,97.7614,97.8198,97.5698,97.5698,12000.0
2014-09-18 11:00:00,117.04,117.1,116.98,117.05,4800.0,97.5448,97.5948,97.4947,97.5531,4800.0
2014-09-18 11:10:00,117.04,117.06,116.86,116.86,8100.0,97.5448,97.5614,97.3947,97.3947,8100.0
2014-09-18 11:20:00,116.9,117.08,116.89,117.03,6100.0,97.4281,97.5781,97.4197,97.5364,6100.0
2014-09-18 11:30:00,117.03,117.19,116.99,117.08,34600.0,97.5364,97.6698,97.5031,97.5781,34600.0
2014-09-18 11:40:00,117.12,117.19,117.03,117.17,4300.0,97.6114,97.6698,97.5364,97.6531,4300.0
2014-09-18 11:50:00,117.12,117.17,117.07,117.12,2400.0,97.6114,97.6531,97.5698,97.6114,2400.0
2014-09-18 12:00:00,117.09,117.19,117.06,117.06,14600.0,97.5864,97.6698,97.5614,97.5614,14600.0
2014-09-18 12:10:00,117.1,117.2,117.1,117.2,18100.0,97.5948,97.6781,97.5948,97.6781,18100.0
2014-09-18 12:20:00,117.19,117.22,117.11,117.22,3200.0,97.6698,97.6948,97.6031,97.6948,3200.0
2014-09-18 12:30:00,117.21,117.21,117.14,117.18,1600.0,97.6864,97.6864,97.6281,97.6614,1600.0
2014-09-18 12:40:00,117.21,117.23,117.1,117.23,2400.0,97.6864,97.7031,97.5948,97.7031,2400.0
2014-09-18 12:50:00,117.21,117.23,117.12,117.15,2200.0,97.6864,97.7031,97.6114,97.6364,2200.0
2014-09-18 13:00:00,117.15,117.25,117.13,117.19,7000.0,97.6364,97.7198,97.6198,97.6698,7000.0
2014-09-18 13:10:00,117.16,117.26,117.15,117.23,3400.0,97.6448,97.7281,97.6364,97.7031,3400.0
2014-09-18 13:20:00,117.25,117.25,117.04,117.04,12100.0,97.7198,97.7198,97.5448,97.5448,12100.0
2014-09-18 13:30:00,117.03,117.12,116.94,117.12,16500.0,97.5364,97.6114,97.4614,97.6114,16500.0
2014-09-18 13:40:00,117.11,117.15,117.06,117.09,4100.0,97.6031,97.6364,97.5614,97.5864,4100.0
2014-09-18 13:50:00,117.09,117.1,116.99,117.01,5700.0,97.5864,97.5948,97.5031,97.5197,5700.0
2014-09-18 14:00:00,117.01,117.18,117.01,117.15,25300.0,97.5197,97.6614,97.5197,97.6364,25300.0
2014-09-18 14:10:00,117.15,117.19,117.08,117.11,4700.0,97.6364,97.6698,97.5781,97.6031,4700.0
2014-09-18 14:20:00,117.09,117.09,116.94,117.08,10600.0,97.5864,97.5864,97.4614,97.5781,10600.0
2014-09-18 14:30:00,117.06,117.06,116.97,117.04,13300.0,97.5614,97.5614,97.4864,97.5448,13300.0
2014-09-18 14:40:00,117.01,117.11,117.0,117.06,7400.0,97.5197,97.6031,97.5114,97.5614,7400.0
2014-09-18 14:50:00,117.06,117.27,117.06,117.2,9800.0,97.5614,97.7364,97.5614,97.6781,9800.0
2014-09-18 15:00:00,117.18,117.3,117.13,117.28,9500.0,97.6614,97.7614,97.6198,97.7448,9500.0
2014-09-18 15:10:00,117.28,117.29,117.21,117.25,12400.0,97.7448,97.7531,97.6864,97.7198,12400.0
2014-09-18 15:20:00,117.25,117.3,117.2,117.28,17200.0,97.7198,97.7614,97.6781,97.7448,17200.0
2014-09-18 15:30:00,117.3,117.39,117.27,117.38,16300.0,97.7614,97.8365,97.7364,97.8281,16300.0
2014-09-18 15:40:00,117.37,117.37,117.23,117.29,33600.0,97.8198,97.8198,97.7031,97.7531,33600.0
2014-09-18 15:50:00,117.3,117.33,117.2,117.25,48100.0,97.7614,97.7864,97.6781,97.7198,48100.0
2014-09-19 09:30:00,117.86,118.22,117.37,117.5,133100.0,98.2282,98.5282,97.8198,97.9281,133100.0
2014-09-19 09:40:00,117.47,117.52,117.07,117.27,32500.0,97.9031,97.9448,97.5698,97.7364,32500.0
2014-09-19 09:50:00,117.26,117.32,116.94,116.94,17100.0,97.7281,97.7781,97.4614,97.4614,17100.0
2014-09-19 10:00:00,117.03,117.27,116.97,117.15,21000.0,97.5364,97.7364,97.4864,97.6364,21000.0
2014-09-19 10:10:00,117.22,117.22,117.02,117.03,14100.0,97.6948,97.6948,97.5281,97.5364,14100.0
2014-09-19 10:20:00,117.03,117.04,116.8,116.9,16400.0,97.5364,97.5448,97.3447,97.4281,16400.0
2014-09-19 10:30:00,116.92,116.94,116.82,116.88,13000.0,97.4447,97.4614,97.3614,97.4114,13000.0
2014-09-19 10:40:00,116.88,116.9,116.58,116.61,19800.0,97.4114,97.4281,97.1614,97.1864,19800.0
2014-09-19 10:50:00,116.66,116.73,116.6,116.7,59700.0,97.228,97.2864,97.178,97.2614,59700.0
2014-09-19 11:00:00,116.7,116.85,116.66,116.84,25700.0,97.2614,97.3864,97.228,97.3781,25700.0
2014-09-19 11:10:00,116.8,116.8,116.62,116.7,10200.0,97.3447,97.3447,97.1947,97.2614,10200.0
2014-09-19 11:20:00,116.68,116.74,116.65,116.68,10000.0,97.2447,97.2947,97.2197,97.2447,10000.0
2014-09-19 11:30:00,116.65,116.7,116.28,116.35,19900.0,97.2197,97.2614,96.9113,96.9697,19900.0
2014-09-19 11:40:00,116.38,116.42,116.34,116.36,19200.0,96.9947,97.028,96.9614,96.978,19200.0
2014-09-19 11:50:00,116.36,116.51,116.34,116.43,13300.0,96.978,97.103,96.9614,97.0364,13300.0
2014-09-19 12:00:00,116.45,116.5,116.38,116.45,9600.0,97.053,97.0947,96.9947,97.053,9600.0
2014-09-19 12:10:00,116.47,116.56,116.44,116.56,6800.0,97.0697,97.1447,97.0447,97.1447,6800.0
2014-09-19 12:20:00,116.53,116.6,116.5,116.58,6300.0,97.1197,97.178,97.0947,97.1614,6300.0
2014-09-19 12:30:00,116.57,116.67,116.53,116.67,5600.0,97.153,97.2364,97.1197,97.2364,5600.0
2014-09-19 12:40:00,116.63,116.65,116.51,116.6,7900.0,97.203,97.2197,97.103,97.178,7900.0
2014-09-19 12:50:00,116.58,116.59,116.51,116.58,10000.0,97.1614,97.1697,97.103,97.1614,10000.0
2014-09-19 13:00:00,116.56,116.56,116.5,116.56,8300.0,97.1447,97.1447,97.0947,97.1447,8300.0
2014-09-19 13:10:00,116.56,116.56,116.34,116.36,32400.0,97.1447,97.1447,96.9614,96.978,32400.0
2014-09-19 13:20:00,116.36,116.43,116.2,116.3,67700.0,96.978,97.0364,96.8447,96.928,67700.0
2014-09-19 13:30:00,116.3,116.37,116.19,116.2,14400.0,96.928,96.9864,96.8363,96.8447,14400.0
2014-09-19 13:40:00,116.2,116.4,116.2,116.34,8400.0,96.8447,97.0114,96.8447,96.9614,8400.0
2014-09-19 13:50:00,116.37,116.4,116.25,116.25,15600.0,96.9864,97.0114,96.8863,96.8863,15600.0
2014-09-19 14:00:00,116.3,116.33,116.26,116.29,8600.0,96.928,96.953,96.8947,96.9197,8600.0
2014-09-19 14:10:00,116.28,116.33,116.27,116.32,9800.0,96.9113,96.953,96.903,96.9447,9800.0
2014-09-19 14:20:00,116.32,116.37,116.27,116.37,49300.0,96.9447,96.9864,96.903,96.9864,49300.0
2014-09-19 14:30:00,116.37,116.53,116.36,116.53,14200.0,96.9864,97.1197,96.978,97.1197,14200.0
2014-09-19 14:40:00,116.53,116.55,116.5,116.52,16700.0,97.1197,97.1364,97.0947,97.1114,16700.0
2014-09-19 14:50:00,116.51,116.59,116.51,116.53,19500.0,97.103,97.1697,97.103,97.1197,19500.0
2014-09-19 15:00:00,116.54,116.62,116.52,116.61,22200.0,97.128,97.1947,97.1114,97.1864,22200.0
2014-09-19 15:10:00,116.6,116.73,116.56,116.68,17800.0,97.178,97.2864,97.1447,97.2447,17800.0
2014-09-19 15:20:00,116.66,116.66,116.56,116.64,21700.0,97.228,97.228,97.1447,97.2114,21700.0
2014-09-19 15:30:00,116.64,116.72,116.6,116.71,29500.0,97.2114,97.2781,97.178,97.2697,29500.0
2014-09-19 15:40:00,116.73,116.81,116.67,116.69,56800.0,97.2864,97.3531,97.2364,97.2531,56800.0
2014-09-19 15:50:00,116.7,116.74,116.59,116.62,116300.0,97.2614,97.2947,97.1697,97.1947,116300.0
2014-09-22 09:30:00,116.17,116.37,114.82,114.85,39100.0,96.8197,96.9864,95.6945,95.7195,39100.0
2014-09-22 09:40:00,114.84,115.04,114.65,115.0,7400.0,95.7112,95.8779,95.5529,95.8446,7400.0
2014-09-22 09:50:00,114.99,115.19,114.96,115.05,14400.0,95.8362,96.0029,95.8112,95.8862,14400.0
2014-09-22 10:00:00,115.02,115.1,114.92,114.94,35500.0,95.8612,95.9279,95.7779,95.7945,35500.0
2014-09-22 10:10:00,114.94,115.06,114.6,114.69,22600.0,95.7945,95.8946,95.5112,95.5862,22600.0
2014-09-22 10:20:00,114.63,114.69,114.45,114.57,31100.0,95.5362,95.5862,95.3862,95.4862,31100.0
2014-09-22 10:30:00,114.59,114.82,114.48,114.78,11500.0,95.5028,95.6945,95.4112,95.6612,11500.0
2014-09-22 10:40:00,114.78,114.8,114.49,114.49,8900.0,95.6612,95.6779,95.4195,95.4195,8900.0
2014-09-22 10:50:00,114.47,114.56,114.29,114.42,16600.0,95.4028,95.4778,95.2528,95.3612,16600.0
2014-09-22 11:00:00,114.41,114.5,114.3,114.4,13600.0,95.3528,95.4278,95.2612,95.3445,13600.0
2014-09-22 11:10:00,114.39,114.48,114.37,114.45,10000.0,95.3362,95.4112,95.3195,95.3862,10000.0
2014-09-22 11:20:00,114.42,114.52,114.38,114.38,9800.0,95.3612,95.4445,95.3278,95.3278,9800.0
2014-09-22 11:30:00,114.39,114.5,114.32,114.38,6300.0,95.3362,95.4278,95.2778,95.3278,6300.0
2014-09-22 11:40:00,114.38,114.47,114.21,114.29,8400.0,95.3278,95.4028,95.1861,95.2528,8400.0
2014-09-22 11:50:00,114.26,114.26,114.16,114.19,9800.0,95.2278,95.2278,95.1445,95.1695,9800.0
2014-09-22 12:00:00,114.2,114.33,114.16,114.25,9900.0,95.1778,95.2862,95.1445,95.2195,9900.0
2014-09-22 12:10:00,114.27,114.42,114.21,114.34,14200.0,95.2361,95.3612,95.1861,95.2945,14200.0
2014-09-22 12:20:00,114.39,114.39,114.28,114.39,13400.0,95.3362,95.3362,95.2445,95.3362,13400.0
2014-09-22 12:30:00,114.38,114.46,114.35,114.43,14000.0,95.3278,95.3945,95.3028,95.3695,14000.0
2014-09-22 12:40:00,114.46,114.59,114.42,114.51,10400.0,95.3945,95.5028,95.3612,95.4362,10400.0
2014-09-22 12:50:00,114.53,114.61,114.47,114.5,10500.0,95.4528,95.5195,95.4028,95.4278,10500.0
2014-09-22 13:00:00,114.47,114.56,114.42,114.42,5300.0,95.4028,95.4778,95.3612,95.3612,5300.0
2014-09-22 13:10:00,114.42,114.44,114.28,114.31,11600.0,95.3612,95.3778,95.2445,95.2695,11600.0
2014-09-22 13:20:00,114.32,114.66,114.3,114.65,14900.0,95.2778,95.5612,95.2612,95.5529,14900.0
2014-09-22 13:30:00,114.65,114.7,114.48,114.51,3100.0,95.5529,95.5945,95.4112,95.4362,3100.0
2014-09-22 13:40:00,114.53,114.6,114.48,114.59,7200.0,95.4528,95.5112,95.4112,95.5028,7200.0
2014-09-22 13:50:00,114.61,114.65,114.53,114.54,4800.0,95.5195,95.5529,95.4528,95.4612,4800.0
2014-09-22 14:00:00,114.53,114.53,114.38,114.46,8900.0,95.4528,95.4528,95.3278,95.3945,8900.0
2014-09-22 14:10:00,114.5,114.61,114.46,114.52,12800.0,95.4278,95.5195,95.3945,95.4445,12800.0
2014-09-22 14:20:00,114.48,114.51,114.26,114.28,10800.0,95.4112,95.4362,95.2278,95.2445,10800.0
2014-09-22 14:30:00,114.28,114.39,114.28,114.35,13400.0,95.2445,95.3362,95.2445,95.3028,13400.0
2014-09-22 14:40:00,114.35,114.35,114.17,114.25,34100.0,95.3028,95.3028,95.1528,95.2195,34100.0
2014-09-22 14:50:00,114.26,114.33,114.16,114.2,53300.0,95.2278,95.2862,95.1445,95.1778,53300.0
2014-09-22 15:00:00,114.2,114.38,114.2,114.33,52000.0,95.1778,95.3278,95.1778,95.2862,52000.0
2014-09-22 15:10:00,114.34,114.37,114.28,114.37,33100.0,95.2945,95.3195,95.2445,95.3195,33100.0
2014-09-22 15:20:00,114.37,114.57,114.36,114.57,21100.0,95.3195,95.4862,95.3112,95.4862,21100.0
2014-09-22 15:30:00,114.57,114.6,114.53,114.59,26600.0,95.4862,95.5112,95.4528,95.5028,26600.0
2014-09-22 15:40:00,114.6,114.83,114.59,114.82,36100.0,95.5112,95.7029,95.5028,95.6945,36100.0
2014-09-22 15:50:00,114.83,114.83,114.59,114.74,76000.0,95.7029,95.7029,95.5028,95.6279,76000.0
2014-09-23 09:30:00,114.17,114.32,113.2,113.41,32100.0,95.1528,95.2778,94.3444,94.5194,32100.0
2014-09-23 09:40:00,113.41,113.88,113.38,113.82,29900.0,94.5194,94.9111,94.4944,94.8611,29900.0
2014-09-23 09:50:00,113.81,114.27,113.81,114.0,25400.0,94.8528,95.2361,94.8528,95.0111,25400.0
2014-09-23 10:00:00,114.15,114.32,114.0,114.09,14400.0,95.1361,95.2778,95.0111,95.0861,14400.0
2014-09-23 10:10:00,114.13,114.21,113.97,114.21,19000.0,95.1195,95.1861,94.9861,95.1861,19000.0
2014-09-23 10:20:00,114.21,114.38,114.03,114.08,9600.0,95.1861,95.3278,95.0361,95.0778,9600.0
2014-09-23 10:30:00,114.03,114.05,113.8,113.8,13900.0,95.0361,95.0528,94.8444,94.8444,13900.0
2014-09-23 10:40:00,113.83,113.97,113.75,113.79,13100.0,94.8694,94.9861,94.8028,94.8361,13100.0
2014-09-23 10:50:00,113.8,113.94,113.8,113.82,5000.0,94.8444,94.9611,94.8444,94.8611,5000.0
2014-09-23 11:00:00,113.81,113.91,113.66,113.72,13500.0,94.8528,94.9361,94.7278,94.7778,13500.0
2014-09-23 11:10:00,113.77,113.87,113.54,113.85,9300.0,94.8194,94.9028,94.6277,94.8861,9300.0
2014-09-23 11:20:00,113.85,114.0,113.79,113.79,7800.0,94.8861,95.0111,94.8361,94.8361,7800.0
2014-09-23 11:30:00,113.77,114.18,113.74,114.16,14000.0,94.8194,95.1611,94.7944,95.1445,14000.0
2014-09-23 11:40:00,114.09,114.22,114.03,114.13,2600.0,95.0861,95.1945,95.0361,95.1195,2600.0
2014-09-23 11:50:00,114.17,114.26,114.17,114.26,3400.0,95.1528,95.2278,95.1528,95.2278,3400.0
2014-09-23 12:00:00,114.26,114.37,114.18,114.2,18900.0,95.2278,95.3195,95.1611,95.1778,18900.0
2014-09-23 12:10:00,114.2,114.22,114.06,114.09,7900.0,95.1778,95.1945,95.0611,95.0861,7900.0
2014-09-23 12:20:00,114.09,114.09,113.93,113.95,8000.0,95.0861,95.0861,94.9528,94.9695,8000.0
2014-09-23 12:30:00,114.0,114.15,113.97,114.09,31600.0,95.0111,95.1361,94.9861,95.0861,31600.0
2014-09-23 12:40:00,114.03,114.16,114.0,114.03,30100.0,95.0361,95.1445,95.0111,95.0361,30100.0
2014-09-23 12:50:00,114.04,114.04,113.94,113.94,7300.0,95.0445,95.0445,94.9611,94.9611,7300.0
2014-09-23 13:00:00,113.89,114.0,113.79,113.79,4200.0,94.9194,95.0111,94.8361,94.8361,4200.0
2014-09-23 13:10:00,113.79,113.89,113.74,113.75,7700.0,94.8361,94.9194,94.7944,94.8028,7700.0
2014-09-23 13:20:00,113.81,113.91,113.78,113.9,9200.0,94.8528,94.9361,94.8278,94.9278,9200.0
2014-09-23 13:30:00,113.92,114.04,113.89,114.02,11000.0,94.9444,95.0445,94.9194,95.0278,11000.0
2014-09-23 13:40:00,114.04,114.04,113.83,113.83,2300.0,95.0445,95.0445,94.8694,94.8694,2300.0
2014-09-23 13:50:00,113.82,113.91,113.77,113.84,6000.0,94.8611,94.9361,94.8194,94.8778,6000.0
2014-09-23 14:00:00,113.83,113.97,113.77,113.84,4200.0,94.8694,94.9861,94.8194,94.8778,4200.0
2014-09-23 14:10:00,113.8,113.97,113.8,113.86,4600.0,94.8444,94.9861,94.8444,94.8944,4600.0
2014-09-23 14:20:00,113.85,113.93,113.7,113.93,6500.0,94.8861,94.9528,94.7611,94.9528,6500.0
2014-09-23 14:30:00,113.91,113.93,113.79,113.91,7900.0,94.9361,94.9528,94.8361,94.9361,7900.0
2014-09-23 14:40:00,113.86,113.92,113.78,113.92,12900.0,94.8944,94.9444,94.8278,94.9444,12900.0
2014-09-23 14:50:00,113.9,114.05,113.89,114.03,5500.0,94.9278,95.0528,94.9194,95.0361,5500.0
2014-09-23 15:00:00,114.03,114.14,113.91,114.0,9500.0,95.0361,95.1278,94.9361,95.0111,9500.0
2014-09-23 15:10:00,114.0,114.05,113.89,113.89,13800.0,95.0111,95.0528,94.9194,94.9194,13800.0
2014-09-23 15:20:00,113.9,114.09,113.87,113.97,44200.0,94.9278,95.0861,94.9028,94.9861,44200.0
2014-09-23 15:30:00,113.97,114.27,113.9,114.22,22700.0,94.9861,95.2361,94.9278,95.1945,22700.0
2014-09-23 15:40:00,114.25,114.27,114.04,114.07,34300.0,95.2195,95.2361,95.0445,95.0695,34300.0
2014-09-23 15:50:00,114.07,114.07,113.68,113.69,156400.0,95.0695,95.0695,94.7444,94.7528,156400.0
2014-09-24 09:30:00,113.47,113.6,113.19,113.19,25800.0,94.5694,94.6777,94.336,94.336,25800.0
2014-09-24 09:40:00,113.23,113.24,112.8,112.86,18200.0,94.3694,94.3777,94.011,94.061,18200.0
2014-09-24 09:50:00,112.79,113.07,112.78,112.92,23800.0,94.0027,94.236,93.9943,94.111,23800.0
2014-09-24 10:00:00,112.95,113.07,112.85,112.94,21300.0,94.136,94.236,94.0527,94.1277,21300.0
2014-09-24 10:10:00,112.87,112.87,112.57,112.57,26100.0,94.0693,94.0693,93.8193,93.8193,26100.0
2014-09-24 10:20:00,112.56,113.07,112.56,113.04,20200.0,93.811,94.236,93.811,94.211,20200.0
2014-09-24 10:30:00,113.0,113.42,113.0,113.41,34300.0,94.1777,94.5277,94.1777,94.5194,34300.0
2014-09-24 10:40:00,113.44,113.67,113.44,113.64,19500.0,94.5444,94.7361,94.5444,94.7111,19500.0
2014-09-24 10:50:00,113.65,113.76,113.58,113.59,11700.0,94.7194,94.8111,94.6611,94.6694,11700.0
2014-09-24 11:00:00,113.65,113.9,113.59,113.9,7200.0,94.7194,94.9278,94.6694,94.9278,7200.0
2014-09-24 11:10:00,113.95,113.98,113.9,113.96,14900.0,94.9695,94.9945,94.9278,94.9778,14900.0
2014-09-24 11:20:00,113.98,114.25,113.98,114.25,8600.0,94.9945,95.2195,94.9945,95.2195,8600.0
2014-09-24 11:30:00,114.22,114.32,114.19,114.2,7600.0,95.1945,95.2778,95.1695,95.1778,7600.0
2014-09-24 11:40:00,114.18,114.18,113.82,113.82,10600.0,95.1611,95.1611,94.8611,94.8611,10600.0
2014-09-24 11:50:00,113.85,113.85,113.72,113.81,7500.0,94.8861,94.8861,94.7778,94.8528,7500.0
2014-09-24 12:00:00,113.85,113.98,113.78,113.95,11700.0,94.8861,94.9945,94.8278,94.9695,11700.0
2014-09-24 12:10:00,113.95,113.96,113.81,113.84,13700.0,94.9695,94.9778,94.8528,94.8778,13700.0
2014-09-24 12:20:00,113.84,113.89,113.8,113.84,19200.0,94.8778,94.9194,94.8444,94.8778,19200.0
2014-09-24 12:30:00,113.83,113.91,113.83,113.9,13200.0,94.8694,94.9361,94.8694,94.9278,13200.0
2014-09-24 12:40:00,113.9,113.95,113.83,113.86,8300.0,94.9278,94.9695,94.8694,94.8944,8300.0
2014-09-24 12:50:00,113.85,113.96,113.83,113.96,8200.0,94.8861,94.9778,94.8694,94.9778,8200.0
2014-09-24 13:00:00,113.95,113.97,113.87,113.93,11000.0,94.9695,94.9861,94.9028,94.9528,11000.0
2014-09-24 13:10:00,113.92,114.0,113.92,113.97,7400.0,94.9444,95.0111,94.9444,94.9861,7400.0
2014-09-24 13:20:00,113.98,114.01,113.93,114.01,6000.0,94.9945,95.0195,94.9528,95.0195,6000.0
2014-09-24 13:30:00,114.03,114.2,114.03,114.2,5600.0,95.0361,95.1778,95.0361,95.1778,5600.0
2014-09-24 13:40:00,114.19,114.32,114.19,114.31,14100.0,95.1695,95.2778,95.1695,95.2695,14100.0
2014-09-24 13:50:00,114.32,114.38,114.3,114.3,11100.0,95.2778,95.3278,95.2612,95.2612,11100.0
2014-09-24 14:00:00,114.3,114.34,114.3,114.3,10900.0,95.2612,95.2945,95.2612,95.2612,10900.0
2014-09-24 14:10:00,114.3,114.31,114.23,114.31,9700.0,95.2612,95.2695,95.2028,95.2695,9700.0
2014-09-24 14:20:00,114.3,114.55,114.28,114.52,11600.0,95.2612,95.4695,95.2445,95.4445,11600.0
2014-09-24 14:30:00,114.52,114.53,114.46,114.48,15300.0,95.4445,95.4528,95.3945,95.4112,15300.0
2014-09-24 14:40:00,114.49,114.56,114.47,114.55,13700.0,95.4195,95.4778,95.4028,95.4695,13700.0
2014-09-24 14:50:00,114.56,114.65,114.54,114.6,18200.0,95.4778,95.5529,95.4612,95.5112,18200.0
2014-09-24 15:00:00,114.62,114.78,114.62,114.7,21200.0,95.5278,95.6612,95.5278,95.5945,21200.0
2014-09-24 15:10:00,114.69,114.78,114.64,114.77,34700.0,95.5862,95.6612,95.5445,95.6529,34700.0
2014-09-24 15:20:00,114.77,114.83,114.76,114.8,31600.0,95.6529,95.7029,95.6445,95.6779,31600.0
2014-09-24 15:30:00,114.8,114.83,114.73,114.82,31200.0,95.6779,95.7029,95.6195,95.6945,31200.0
2014-09-24 15:40:00,114.82,114.83,114.62,114.67,43800.0,95.6945,95.7029,95.5278,95.5695,43800.0
2014-09-24 15:50:00,114.67,114.75,114.58,114.65,93900.0,95.5695,95.6362,95.4945,95.5529,93900.0
2014-09-25 09:30:00,113.91,114.3,113.68,114.0,25500.0,94.9361,95.2612,94.7444,95.0111,25500.0
2014-09-25 09:40:00,114.03,114.27,113.95,114.09,31900.0,95.0361,95.2361,94.9695,95.0861,31900.0
2014-09-25 09:50:00,114.09,114.16,113.95,114.05,25500.0,95.0861,95.1445,94.9695,95.0528,25500.0
2014-09-25 10:00:00,114.05,114.11,113.95,114.11,19200.0,95.0528,95.1028,94.9695,95.1028,19200.0
2014-09-25 10:10:00,114.08,114.08,113.61,113.84,25100.0,95.0778,95.0778,94.6861,94.8778,25100.0
2014-09-25 10:20:00,113.9,113.9,113.44,113.71,13500.0,94.9278,94.9278,94.5444,94.7694,13500.0
2014-09-25 10:30:00,113.65,113.65,113.47,113.5,11700.0,94.7194,94.7194,94.5694,94.5944,11700.0
2014-09-25 10:40:00,113.49,113.49,113.1,113.2,10200.0,94.5861,94.5861,94.261,94.3444,10200.0
2014-09-25 10:50:00,113.22,113.67,113.21,113.56,22600.0,94.361,94.7361,94.3527,94.6444,22600.0
2014-09-25 11:00:00,113.6,113.74,113.5,113.7,14300.0,94.6777,94.7944,94.5944,94.7611,14300.0
2014-09-25 11:10:00,113.75,113.76,113.6,113.64,19100.0,94.8028,94.8111,94.6777,94.7111,19100.0
2014-09-25 11:20:00,113.62,113.91,113.52,113.89,19100.0,94.6944,94.9361,94.6111,94.9194,19100.0
2014-09-25 11:30:00,113.91,113.91,113.62,113.78,18000.0,94.9361,94.9361,94.6944,94.8278,18000.0
2014-09-25 11:40:00,113.73,113.73,113.35,113.35,18800.0,94.7861,94.7861,94.4694,94.4694,18800.0
2014-09-25 11:50:00,113.34,113.55,113.34,113.4,14500.0,94.4611,94.6361,94.4611,94.5111,14500.0
2014-09-25 12:00:00,113.37,113.49,113.3,113.38,10300.0,94.4861,94.5861,94.4277,94.4944,10300.0
2014-09-25 12:10:00,113.32,113.41,113.25,113.27,12400.0,94.4444,94.5194,94.386,94.4027,12400.0
2014-09-25 12:20:00,113.22,113.32,112.97,112.97,42600.0,94.361,94.4444,94.1527,94.1527,42600.0
2014-09-25 12:30:00,112.94,113.18,112.9,113.17,39100.0,94.1277,94.3277,94.0943,94.3194,39100.0
2014-09-25 12:40:00,113.18,113.27,113.04,113.04,37700.0,94.3277,94.4027,94.211,94.211,37700.0
2014-09-25 12:50:00,113.07,113.11,112.97,113.11,6900.0,94.236,94.2694,94.1527,94.2694,6900.0
2014-09-25 13:00:00,113.11,113.27,113.08,113.26,11300.0,94.2694,94.4027,94.2444,94.3944,11300.0
2014-09-25 13:10:00,113.27,113.42,113.26,113.36,7100.0,94.4027,94.5277,94.3944,94.4777,7100.0
2014-09-25 13:20:00,113.36,113.38,113.29,113.38,14400.0,94.4777,94.4944,94.4194,94.4944,14400.0
2014-09-25 13:30:00,113.37,113.39,113.26,113.28,13900.0,94.4861,94.5027,94.3944,94.4111,13900.0
2014-09-25 13:40:00,113.34,113.36,113.13,113.22,10100.0,94.4611,94.4777,94.286,94.361,10100.0
2014-09-25 13:50:00,113.22,113.22,113.03,113.11,12900.0,94.361,94.361,94.2027,94.2694,12900.0
2014-09-25 14:00:00,113.08,113.17,112.97,113.14,10100.0,94.2444,94.3194,94.1527,94.2944,10100.0
2014-09-25 14:10:00,113.11,113.17,113.0,113.14,11200.0,94.2694,94.3194,94.1777,94.2944,11200.0
2014-09-25 14:20:00,113.17,113.22,113.13,113.21,10200.0,94.3194,94.361,94.286,94.3527,10200.0
2014-09-25 14:30:00,113.21,113.33,113.18,113.31,10900.0,94.3527,94.4527,94.3277,94.4361,10900.0
2014-09-25 14:40:00,113.28,113.3,113.1,113.22,14900.0,94.4111,94.4277,94.261,94.361,14900.0
2014-09-25 14:50:00,113.23,113.26,113.16,113.22,13600.0,94.3694,94.3944,94.311,94.361,13600.0
2014-09-25 15:00:00,113.22,113.24,113.11,113.11,13400.0,94.361,94.3777,94.2694,94.2694,13400.0
2014-09-25 15:10:00,113.12,113.27,113.04,113.15,24000.0,94.2777,94.4027,94.211,94.3027,24000.0
2014-09-25 15:20:00,113.14,113.15,112.94,113.01,20100.0,94.2944,94.3027,94.1277,94.186,20100.0
2014-09-25 15:30:00,113.01,113.12,112.98,113.1,13900.0,94.186,94.2777,94.161,94.261,13900.0
2014-09-25 15:40:00,113.12,113.21,113.02,113.13,23400.0,94.2777,94.3527,94.1944,94.286,23400.0
2014-09-25 15:50:00,113.12,113.16,112.85,112.86,56100.0,94.2777,94.311,94.0527,94.061,56100.0
2014-09-26 09:30:00,112.93,112.93,112.6,112.61,13600.0,94.1194,94.1194,93.8443,93.8527,13600.0
2014-09-26 09:40:00,112.61,112.68,112.33,112.65,15700.0,93.8527,93.911,93.6193,93.886,15700.0
2014-09-26 09:50:00,112.67,113.01,112.67,113.01,11100.0,93.9027,94.186,93.9027,94.186,11100.0
2014-09-26 10:00:00,113.02,113.25,112.98,113.04,17000.0,94.1944,94.386,94.161,94.211,17000.0
2014-09-26 10:10:00,113.06,113.06,112.93,113.06,18900.0,94.2277,94.2277,94.1194,94.2277,18900.0
2014-09-26 10:20:00,113.07,113.24,113.07,113.07,8400.0,94.236,94.3777,94.236,94.236,8400.0
2014-09-26 10:30:00,113.06,113.22,112.96,113.12,7800.0,94.2277,94.361,94.1444,94.2777,7800.0
2014-09-26 10:40:00,113.1,113.19,113.02,113.19,5500.0,94.261,94.336,94.1944,94.336,5500.0
2014-09-26 10:50:00,113.13,113.22,112.99,113.22,6700.0,94.286,94.361,94.1694,94.361,6700.0
2014-09-26 11:00:00,113.25,113.44,113.23,113.24,4100.0,94.386,94.5444,94.3694,94.3777,4100.0
2014-09-26 11:10:00,113.2,113.31,113.11,113.19,7500.0,94.3444,94.4361,94.2694,94.336,7500.0
2014-09-26 11:20:00,113.2,113.26,113.13,113.17,10000.0,94.3444,94.3944,94.286,94.3194,10000.0
2014-09-26 11:30:00,113.19,113.23,113.04,113.16,8100.0,94.336,94.3694,94.211,94.311,8100.0
2014-09-26 11:40:00,113.13,113.13,113.0,113.08,4300.0,94.286,94.286,94.1777,94.2444,4300.0
2014-09-26 11:50:00,113.08,113.15,113.06,113.12,1300.0,94.2444,94.3027,94.2277,94.2777,1300.0
2014-09-26 12:00:00,113.11,113.15,113.03,113.05,3400.0,94.2694,94.3027,94.2027,94.2194,3400.0
2014-09-26 12:10:00,113.04,113.12,112.98,113.1,5200.0,94.211,94.2777,94.161,94.261,5200.0
2014-09-26 12:20:00,113.16,113.21,113.14,113.2,7200.0,94.311,94.3527,94.2944,94.3444,7200.0
2014-09-26 12:30:00,113.24,113.27,113.18,113.26,8500.0,94.3777,94.4027,94.3277,94.3944,8500.0
2014-09-26 12:40:00,113.27,113.3,113.19,113.22,14900.0,94.4027,94.4277,94.336,94.361,14900.0
2014-09-26 12:50:00,113.19,113.29,113.19,113.25,3200.0,94.336,94.4194,94.336,94.386,3200.0
2014-09-26 13:00:00,113.27,113.35,113.27,113.29,11600.0,94.4027,94.4694,94.4027,94.4194,11600.0
2014-09-26 13:10:00,113.34,113.43,113.32,113.43,3000.0,94.4611,94.5361,94.4444,94.5361,3000.0
2014-09-26 13:20:00,113.43,113.5,113.37,113.44,6100.0,94.5361,94.5944,94.4861,94.5444,6100.0
2014-09-26 13:30:00,113.46,113.46,113.4,113.4,2500.0,94.5611,94.5611,94.5111,94.5111,2500.0
2014-09-26 13:40:00,113.4,113.48,113.39,113.48,4700.0,94.5111,94.5777,94.5027,94.5777,4700.0
2014-09-26 13:50:00,113.51,113.57,113.44,113.54,5400.0,94.6027,94.6527,94.5444,94.6277,5400.0
2014-09-26 14:00:00,113.53,113.88,113.51,113.83,9000.0,94.6194,94.9111,94.6027,94.8694,9000.0
2014-09-26 14:10:00,113.85,114.07,113.75,114.07,7500.0,94.8861,95.0695,94.8028,95.0695,7500.0
2014-09-26 14:20:00,114.07,114.08,113.95,113.96,8300.0,95.0695,95.0778,94.9695,94.9778,8300.0
2014-09-26 14:30:00,113.97,114.25,113.96,114.24,13400.0,94.9861,95.2195,94.9778,95.2111,13400.0
2014-09-26 14:40:00,114.25,114.25,114.11,114.21,10600.0,95.2195,95.2195,95.1028,95.1861,10600.0
2014-09-26 14:50:00,114.19,114.2,113.98,114.02,8800.0,95.1695,95.1778,94.9945,95.0278,8800.0
2014-09-26 15:00:00,114.01,114.14,113.94,114.11,23300.0,95.0195,95.1278,94.9611,95.1028,23300.0
2014-09-26 15:10:00,114.11,114.16,113.96,113.97,10200.0,95.1028,95.1445,94.9778,94.9861,10200.0
2014-09-26 15:20:00,113.97,114.05,113.92,113.98,10500.0,94.9861,95.0528,94.9444,94.9945,10500.0
2014-09-26 15:30:00,113.98,114.03,113.8,113.87,11800.0,94.9945,95.0361,94.8444,94.9028,11800.0
2014-09-26 15:40:00,113.87,113.94,113.74,113.79,16700.0,94.9028,94.9611,94.7944,94.8361,16700.0
2014-09-26 15:50:00,113.79,113.93,113.77,113.86,43900.0,94.8361,94.9528,94.8194,94.8944,43900.0
2014-09-29 09:30:00,112.62,112.77,112.35,112.61,14200.0,93.861,93.986,93.636,93.8527,14200.0
2014-09-29 09:40:00,112.62,113.11,112.53,112.89,17000.0,93.861,94.2694,93.786,94.086,17000.0
2014-09-29 09:50:00,112.82,113.21,112.78,113.17,21700.0,94.0277,94.3527,93.9943,94.3194,21700.0
2014-09-29 10:00:00,113.16,113.25,112.97,112.99,30600.0,94.311,94.386,94.1527,94.1694,30600.0
2014-09-29 10:10:00,112.99,113.33,112.94,113.33,15500.0,94.1694,94.4527,94.1277,94.4527,15500.0
2014-09-29 10:20:00,113.31,113.39,113.01,113.08,4400.0,94.4361,94.5027,94.186,94.2444,4400.0
2014-09-29 10:30:00,113.04,113.23,112.98,113.16,21700.0,94.211,94.3694,94.161,94.311,21700.0
2014-09-29 10:40:00,113.17,113.38,113.17,113.33,9200.0,94.3194,94.4944,94.3194,94.4527,9200.0
2014-09-29 10:50:00,113.3,113.39,113.15,113.21,8900.0,94.4277,94.5027,94.3027,94.3527,8900.0
2014-09-29 11:00:00,113.18,113.49,113.15,113.43,10900.0,94.3277,94.5861,94.3027,94.5361,10900.0
2014-09-29 11:10:00,113.45,113.81,113.45,113.7,87300.0,94.5527,94.8528,94.5527,94.7611,87300.0
2014-09-29 11:20:00,113.73,113.78,113.64,113.65,6600.0,94.7861,94.8278,94.7111,94.7194,6600.0
2014-09-29 11:30:00,113.67,113.68,113.53,113.58,7300.0,94.7361,94.7444,94.6194,94.6611,7300.0
2014-09-29 11:40:00,113.55,113.63,113.5,113.63,12100.0,94.6361,94.7028,94.5944,94.7028,12100.0
2014-09-29 11:50:00,113.62,113.78,113.61,113.66,13900.0,94.6944,94.8278,94.6861,94.7278,13900.0
2014-09-29 12:00:00,113.66,113.69,113.61,113.69,10200.0,94.7278,94.7528,94.6861,94.7528,10200.0
2014-09-29 12:10:00,113.66,113.72,113.5,113.61,13200.0,94.7278,94.7778,94.5944,94.6861,13200.0
2014-09-29 12:20:00,113.62,113.62,113.4,113.51,8300.0,94.6944,94.6944,94.5111,94.6027,8300.0
2014-09-29 12:30:00,113.49,113.53,113.39,113.53,17000.0,94.5861,94.6194,94.5027,94.6194,17000.0
2014-09-29 12:40:00,113.54,113.61,113.46,113.47,8900.0,94.6277,94.6861,94.5611,94.5694,8900.0
2014-09-29 12:50:00,113.48,113.62,113.44,113.44,4800.0,94.5777,94.6944,94.5444,94.5444,4800.0
2014-09-29 13:00:00,113.43,113.43,113.28,113.41,10400.0,94.5361,94.5361,94.4111,94.5194,10400.0
2014-09-29 13:10:00,113.45,113.72,113.42,113.61,7700.0,94.5527,94.7778,94.5277,94.6861,7700.0
2014-09-29 13:20:00,113.65,113.7,113.52,113.62,4100.0,94.7194,94.7611,94.6111,94.6944,4100.0
2014-09-29 13:30:00,113.61,113.68,113.46,113.46,8900.0,94.6861,94.7444,94.5611,94.5611,8900.0
2014-09-29 13:40:00,113.48,113.51,113.39,113.48,9500.0,94.5777,94.6027,94.5027,94.5777,9500.0
2014-09-29 13:50:00,113.48,113.57,113.48,113.51,4900.0,94.5777,94.6527,94.5777,94.6027,4900.0
2014-09-29 14:00:00,113.5,113.6,113.39,113.43,9400.0,94.5944,94.6777,94.5027,94.5361,9400.0
2014-09-29 14:10:00,113.42,113.48,113.36,113.36,18000.0,94.5277,94.5777,94.4777,94.4777,18000.0
2014-09-29 14:20:00,113.37,113.44,113.31,113.33,23600.0,94.4861,94.5444,94.4361,94.4527,23600.0
2014-09-29 14:30:00,113.33,113.54,113.31,113.5,31500.0,94.4527,94.6277,94.4361,94.5944,31500.0
2014-09-29 14:40:00,113.5,113.54,113.44,113.45,12900.0,94.5944,94.6277,94.5444,94.5527,12900.0
2014-09-29 14:50:00,113.47,113.65,113.45,113.61,20100.0,94.5694,94.7194,94.5527,94.6861,20100.0
2014-09-29 15:00:00,113.6,113.71,113.58,113.64,12200.0,94.6777,94.7694,94.6611,94.7111,12200.0
2014-09-29 15:10:00,113.64,113.85,113.63,113.84,15000.0,94.7111,94.8861,94.7028,94.8778,15000.0
2014-09-29 15:20:00,113.91,114.07,113.85,114.04,28000.0,94.9361,95.0695,94.8861,95.0445,28000.0
2014-09-29 15:30:00,114.04,114.09,113.96,114.02,23600.0,95.0445,95.0861,94.9778,95.0278,23600.0
2014-09-29 15:40:00,114.02,114.02,113.77,113.97,30600.0,95.0278,95.0278,94.8194,94.9861,30600.0
2014-09-29 15:50:00,113.98,114.09,113.92,114.04,90500.0,94.9945,95.0861,94.9444,95.0445,90500.0
2014-09-30 09:30:00,114.26,114.94,114.26,114.76,78700.0,95.2278,95.7945,95.2278,95.6445,78700.0
2014-09-30 09:40:00,114.71,114.9,113.98,113.98,49100.0,95.6029,95.7612,94.9945,94.9945,49100.0
2014-09-30 09:50:00,113.93,114.25,113.75,113.93,17200.0,94.9528,95.2195,94.8028,94.9528,17200.0
2014-09-30 10:00:00,113.89,113.92,113.52,113.68,25800.0,94.9194,94.9444,94.6111,94.7444,25800.0
2014-09-30 10:10:00,113.57,114.18,113.52,114.14,36200.0,94.6527,95.1611,94.6111,95.1278,36200.0
2014-09-30 10:20:00,114.14,114.28,114.0,114.14,95500.0,95.1278,95.2445,95.0111,95.1278,95500.0
2014-09-30 10:30:00,114.11,114.33,114.06,114.25,30200.0,95.1028,95.2862,95.0611,95.2195,30200.0
2014-09-30 10:40:00,114.25,114.7,114.23,114.61,28500.0,95.2195,95.5945,95.2028,95.5195,28500.0
2014-09-30 10:50:00,114.57,114.75,114.45,114.73,44700.0,95.4862,95.6362,95.3862,95.6195,44700.0
2014-09-30 11:00:00,114.68,114.97,114.62,114.96,33900.0,95.5779,95.8195,95.5278,95.8112,33900.0
2014-09-30 11:10:00,114.95,114.98,114.71,114.71,38500.0,95.8029,95.8279,95.6029,95.6029,38500.0
2014-09-30 11:20:00,114.71,114.89,114.65,114.85,32800.0,95.6029,95.7529,95.5529,95.7195,32800.0
2014-09-30 11:30:00,114.81,114.83,114.67,114.75,13700.0,95.6862,95.7029,95.5695,95.6362,13700.0
2014-09-30 11:40:00,114.72,114.82,114.64,114.72,17300.0,95.6112,95.6945,95.5445,95.6112,17300.0
2014-09-30 11:50:00,114.73,114.83,114.62,114.73,23600.0,95.6195,95.7029,95.5278,95.6195,23600.0
2014-09-30 12:00:00,114.76,114.8,114.65,114.75,26000.0,95.6445,95.6779,95.5529,95.6362,26000.0
2014-09-30 12:10:00,114.74,114.75,114.51,114.55,37600.0,95.6279,95.6362,95.4362,95.4695,37600.0
2014-09-30 12:20:00,114.55,114.55,114.28,114.29,33400.0,95.4695,95.4695,95.2445,95.2528,33400.0
2014-09-30 12:30:00,114.23,114.43,114.16,114.24,37500.0,95.2028,95.3695,95.1445,95.2111,37500.0
2014-09-30 12:40:00,114.2,114.48,114.17,114.32,59800.0,95.1778,95.4112,95.1528,95.2778,59800.0
2014-09-30 12:50:00,114.3,114.46,114.24,114.25,33300.0,95.2612,95.3945,95.2111,95.2195,33300.0
2014-09-30 13:00:00,114.21,114.45,114.21,114.25,19900.0,95.1861,95.3862,95.1861,95.2195,19900.0
2014-09-30 13:10:00,114.25,114.4,114.23,114.25,40900.0,95.2195,95.3445,95.2028,95.2195,40900.0
2014-09-30 13:20:00,114.25,114.38,114.22,114.29,32100.0,95.2195,95.3278,95.1945,95.2528,32100.0
2014-09-30 13:30:00,114.25,114.33,114.18,114.25,19700.0,95.2195,95.2862,95.1611,95.2195,19700.0
2014-09-30 13:40:00,114.25,114.28,114.1,114.15,42800.0,95.2195,95.2445,95.0945,95.1361,42800.0
2014-09-30 13:50:00,114.12,114.19,114.05,114.12,46100.0,95.1111,95.1695,95.0528,95.1111,46100.0
2014-09-30 14:00:00,114.12,114.31,114.12,114.24,24000.0,95.1111,95.2695,95.1111,95.2111,24000.0
2014-09-30 14:10:00,114.25,114.3,114.09,114.09,15500.0,95.2195,95.2612,95.0861,95.0861,15500.0
2014-09-30 14:20:00,114.09,114.19,113.85,114.08,30600.0,95.0861,95.1695,94.8861,95.0778,30600.0
2014-09-30 14:30:00,114.09,114.21,113.99,114.02,17500.0,95.0861,95.1861,95.0028,95.0278,17500.0
2014-09-30 14:40:00,114.02,114.19,114.0,114.15,17200.0,95.0278,95.1695,95.0111,95.1361,17200.0
2014-09-30 14:50:00,114.16,114.24,114.04,114.16,26600.0,95.1445,95.2111,95.0445,95.1445,26600.0
2014-09-30 15:00:00,114.1,114.16,113.94,114.02,65800.0,95.0945,95.1445,94.9611,95.0278,65800.0
2014-09-30 15:10:00,114.02,114.09,113.95,114.06,29700.0,95.0278,95.0861,94.9695,95.0611,29700.0
2014-09-30 15:20:00,114.05,114.21,114.02,114.09,21500.0,95.0528,95.1861,95.0278,95.0861,21500.0
2014-09-30 15:30:00,114.11,114.25,114.01,114.11,26900.0,95.1028,95.2195,95.0195,95.1028,26900.0
2014-09-30 15:40:00,114.15,114.23,114.05,114.08,25600.0,95.1361,95.2028,95.0528,95.0778,25600.0
2014-09-30 15:50:00,114.07,114.28,114.04,114.16,132800.0,95.0695,95.2445,95.0445,95.1445,132800.0
2014-10-01 09:30:00,113.68,113.97,113.42,113.42,34200.0,94.7444,94.9861,94.5277,94.5277,34200.0
2014-10-01 09:40:00,113.42,113.62,113.1,113.1,39300.0,94.5277,94.6944,94.261,94.261,39300.0
2014-10-01 09:50:00,113.07,113.13,112.84,112.95,55600.0,94.236,94.286,94.0443,94.136,55600.0
2014-10-01 10:00:00,112.95,113.12,112.49,112.76,37500.0,94.136,94.2777,93.7526,93.9777,37500.0
2014-10-01 10:10:00,112.76,112.99,112.66,112.89,49400.0,93.9777,94.1694,93.8943,94.086,49400.0
2014-10-01 10:20:00,112.97,112.97,112.84,112.93,10800.0,94.1527,94.1527,94.0443,94.1194,10800.0
2014-10-01 10:30:00,112.89,112.89,112.62,112.65,11200.0,94.086,94.086,93.861,93.886,11200.0
2014-10-01 10:40:00,112.66,113.0,112.66,112.96,26000.0,93.8943,94.1777,93.8943,94.1444,26000.0
2014-10-01 10:50:00,112.96,113.01,112.85,113.0,28300.0,94.1444,94.186,94.0527,94.1777,28300.0
2014-10-01 11:00:00,113.02,113.16,113.0,113.15,25100.0,94.1944,94.311,94.1777,94.3027,25100.0
2014-10-01 11:10:00,113.16,113.18,113.01,113.11,14800.0,94.311,94.3277,94.186,94.2694,14800.0
2014-10-01 11:20:00,113.15,113.15,112.96,113.05,25600.0,94.3027,94.3027,94.1444,94.2194,25600.0
2014-10-01 11:30:00,113.02,113.09,112.94,112.94,11600.0,94.1944,94.2527,94.1277,94.1277,11600.0
2014-10-01 11:40:00,112.95,113.02,112.85,112.87,17500.0,94.136,94.1944,94.0527,94.0693,17500.0
2014-10-01 11:50:00,112.86,113.16,112.86,113.0,28300.0,94.061,94.311,94.061,94.1777,28300.0
2014-10-01 12:00:00,113.0,113.11,112.97,113.11,31400.0,94.1777,94.2694,94.1527,94.2694,31400.0
2014-10-01 12:10:00,113.11,113.18,112.88,112.88,68500.0,94.2694,94.3277,94.0777,94.0777,68500.0
2014-10-01 12:20:00,112.88,113.06,112.79,112.98,40000.0,94.0777,94.2277,94.0027,94.161,40000.0
2014-10-01 12:30:00,113.01,113.01,112.68,112.85,12200.0,94.186,94.186,93.911,94.0527,12200.0
2014-10-01 12:40:00,112.84,112.84,112.4,112.4,11200.0,94.0443,94.0443,93.6776,93.6776,11200.0
2014-10-01 12:50:00,112.37,112.62,112.37,112.45,7300.0,93.6526,93.861,93.6526,93.7193,7300.0
2014-10-01 13:00:00,112.43,112.56,112.34,112.39,12900.0,93.7026,93.811,93.6276,93.6693,12900.0
2014-10-01 13:10:00,112.35,112.53,112.22,112.35,10300.0,93.636,93.786,93.5276,93.636,10300.0
2014-10-01 13:20:00,112.31,112.39,112.26,112.38,10500.0,93.6026,93.6693,93.561,93.661,10500.0
2014-10-01 13:30:00,112.37,112.4,112.05,112.13,17000.0,93.6526,93.6776,93.3859,93.4526,17000.0
2014-10-01 13:40:00,112.09,112.17,111.91,112.02,12600.0,93.4193,93.4859,93.2693,93.3609,12600.0
2014-10-01 13:50:00,112.03,112.12,111.94,111.97,16700.0,93.3693,93.4443,93.2943,93.3193,16700.0
2014-10-01 14:00:00,111.93,112.08,111.87,112.07,12400.0,93.2859,93.4109,93.2359,93.4026,12400.0
2014-10-01 14:10:00,112.08,112.11,111.91,111.98,13600.0,93.4109,93.4359,93.2693,93.3276,13600.0
2014-10-01 14:20:00,111.94,112.16,111.9,111.98,17000.0,93.2943,93.4776,93.2609,93.3276,17000.0
2014-10-01 14:30:00,111.99,112.01,111.82,111.94,13800.0,93.3359,93.3526,93.1942,93.2943,13800.0
2014-10-01 14:40:00,111.92,111.96,111.86,111.91,17300.0,93.2776,93.3109,93.2276,93.2693,17300.0
2014-10-01 14:50:00,111.92,111.92,111.67,111.69,20500.0,93.2776,93.2776,93.0692,93.0859,20500.0
2014-10-01 15:00:00,111.67,111.79,111.37,111.37,44700.0,93.0692,93.1692,92.8192,92.8192,44700.0
2014-10-01 15:10:00,111.4,111.83,111.4,111.74,38800.0,92.8442,93.2026,92.8442,93.1276,38800.0
2014-10-01 15:20:00,111.73,111.74,111.47,111.72,31600.0,93.1192,93.1276,92.9025,93.1109,31600.0
2014-10-01 15:30:00,111.74,111.83,111.6,111.78,26800.0,93.1276,93.2026,93.0109,93.1609,26800.0
2014-10-01 15:40:00,111.77,111.97,111.74,111.9,58200.0,93.1526,93.3193,93.1276,93.2609,58200.0
2014-10-01 15:50:00,111.92,111.93,111.65,111.68,93900.0,93.2776,93.2859,93.0526,93.0776,93900.0
2014-10-02 09:30:00,111.75,112.27,111.26,112.21,14700.0,93.1359,93.5693,92.7275,93.5193,14700.0
2014-10-02 09:40:00,112.27,112.27,111.54,111.81,13600.0,93.5693,93.5693,92.9609,93.1859,13600.0
2014-10-02 09:50:00,111.88,112.05,111.72,111.76,9100.0,93.2442,93.3859,93.1109,93.1442,9100.0
2014-10-02 10:00:00,111.72,111.8,111.57,111.8,8800.0,93.1109,93.1776,92.9859,93.1776,8800.0
2014-10-02 10:10:00,111.81,111.81,111.53,111.55,11200.0,93.1859,93.1859,92.9525,92.9692,11200.0
2014-10-02 10:20:00,111.55,111.64,111.45,111.47,24500.0,92.9692,93.0442,92.8859,92.9025,24500.0
2014-10-02 10:30:00,111.43,111.45,110.98,111.26,19100.0,92.8692,92.8859,92.4942,92.7275,19100.0
2014-10-02 10:40:00,111.26,111.32,110.97,111.01,13200.0,92.7275,92.7775,92.4858,92.5192,13200.0
2014-10-02 10:50:00,111.01,111.02,110.8,110.85,21200.0,92.5192,92.5275,92.3441,92.3858,21200.0
2014-10-02 11:00:00,110.84,111.17,110.82,110.98,27500.0,92.3775,92.6525,92.3608,92.4942,27500.0
2014-10-02 11:10:00,110.98,111.08,110.89,110.94,23800.0,92.4942,92.5775,92.4192,92.4608,23800.0
2014-10-02 11:20:00,110.95,110.95,110.77,110.78,9700.0,92.4692,92.4692,92.3191,92.3275,9700.0
2014-10-02 11:30:00,110.8,110.81,110.52,110.66,23100.0,92.3441,92.3525,92.1108,92.2275,23100.0
2014-10-02 11:40:00,110.61,110.61,110.31,110.43,23400.0,92.1858,92.1858,91.9358,92.0358,23400.0
2014-10-02 11:50:00,110.39,110.45,110.27,110.44,24300.0,92.0024,92.0524,91.9024,92.0441,24300.0
2014-10-02 12:00:00,110.43,110.61,110.35,110.57,14100.0,92.0358,92.1858,91.9691,92.1525,14100.0
2014-10-02 12:10:00,110.54,110.83,110.52,110.67,12500.0,92.1275,92.3691,92.1108,92.2358,12500.0
2014-10-02 12:20:00,110.67,110.76,110.64,110.69,7700.0,92.2358,92.3108,92.2108,92.2525,7700.0
2014-10-02 12:30:00,110.73,110.84,110.54,110.54,8100.0,92.2858,92.3775,92.1275,92.1275,8100.0
2014-10-02 12:40:00,110.56,110.73,110.5,110.61,13700.0,92.1441,92.2858,92.0941,92.1858,13700.0
2014-10-02 12:50:00,110.62,111.02,110.61,110.95,10400.0,92.1941,92.5275,92.1858,92.4692,10400.0
2014-10-02 13:00:00,110.94,111.14,110.88,110.93,16600.0,92.4608,92.6275,92.4108,92.4525,16600.0
2014-10-02 13:10:00,110.94,111.29,110.92,111.21,25600.0,92.4608,92.7525,92.4442,92.6858,25600.0
2014-10-02 13:20:00,111.23,111.25,111.12,111.2,19700.0,92.7025,92.7192,92.6108,92.6775,19700.0
2014-10-02 13:30:00,111.22,111.28,111.04,111.05,13200.0,92.6942,92.7442,92.5442,92.5525,13200.0
2014-10-02 13:40:00,111.03,111.2,111.01,111.09,9800.0,92.5358,92.6775,92.5192,92.5858,9800.0
2014-10-02 13:50:00,111.08,111.23,111.04,111.04,17600.0,92.5775,92.7025,92.5442,92.5442,17600.0
2014-10-02 14:00:00,111.07,111.24,111.03,111.17,22600.0,92.5692,92.7109,92.5358,92.6525,22600.0
2014-10-02 14:10:00,111.19,111.23,111.11,111.15,14400.0,92.6692,92.7025,92.6025,92.6358,14400.0
2014-10-02 14:20:00,111.16,111.22,111.09,111.21,15900.0,92.6442,92.6942,92.5858,92.6858,15900.0
2014-10-02 14:30:00,111.19,111.24,111.07,111.11,13000.0,92.6692,92.7109,92.5692,92.6025,13000.0
2014-10-02 14:40:00,111.12,111.39,111.12,111.34,11400.0,92.6108,92.8359,92.6108,92.7942,11400.0
2014-10-02 14:50:00,111.31,111.44,111.27,111.29,14800.0,92.7692,92.8775,92.7359,92.7525,14800.0
2014-10-02 15:00:00,111.28,111.31,111.15,111.27,31000.0,92.7442,92.7692,92.6358,92.7359,31000.0
2014-10-02 15:10:00,111.3,111.36,111.07,111.08,23600.0,92.7609,92.8109,92.5692,92.5775,23600.0
2014-10-02 15:20:00,111.07,111.2,111.07,111.1,22500.0,92.5692,92.6775,92.5692,92.5942,22500.0
2014-10-02 15:30:00,111.09,111.09,110.93,111.08,31300.0,92.5858,92.5858,92.4525,92.5775,31300.0
2014-10-02 15:40:00,111.08,111.16,110.93,111.14,46100.0,92.5775,92.6442,92.4525,92.6275,46100.0
2014-10-02 15:50:00,111.14,111.26,111.08,111.1,69300.0,92.6275,92.7275,92.5775,92.5942,69300.0
2014-10-03 09:30:00,111.74,112.3,111.6,111.64,21500.0,93.1276,93.5943,93.0109,93.0442,21500.0
2014-10-03 09:40:00,111.62,112.46,111.6,112.25,49900.0,93.0276,93.7276,93.0109,93.5526,49900.0
2014-10-03 09:50:00,112.21,112.33,112.06,112.33,30700.0,93.5193,93.6193,93.3943,93.6193,30700.0
2014-10-03 10:00:00,112.33,112.55,112.27,112.32,40300.0,93.6193,93.8026,93.5693,93.611,40300.0
2014-10-03 10:10:00,112.32,112.34,112.05,112.05,53300.0,93.611,93.6276,93.3859,93.3859,53300.0
2014-10-03 10:20:00,112.11,112.28,111.84,111.98,17500.0,93.4359,93.5776,93.2109,93.3276,17500.0
2014-10-03 10:30:00,111.98,112.02,111.83,111.97,19200.0,93.3276,93.3609,93.2026,93.3193,19200.0
2014-10-03 10:40:00,111.97,111.97,111.72,111.84,23800.0,93.3193,93.3193,93.1109,93.2109,23800.0
2014-10-03 10:50:00,111.84,111.95,111.8,111.93,9900.0,93.2109,93.3026,93.1776,93.2859,9900.0
2014-10-03 11:00:00,111.9,112.19,111.86,112.07,19400.0,93.2609,93.5026,93.2276,93.4026,19400.0
2014-10-03 11:10:00,112.11,112.11,111.77,111.77,17500.0,93.4359,93.4359,93.1526,93.1526,17500.0
2014-10-03 11:20:00,111.76,111.86,111.69,111.81,16000.0,93.1442,93.2276,93.0859,93.1859,16000.0
2014-10-03 11:30:00,111.81,112.02,111.76,112.0,10300.0,93.1859,93.3609,93.1442,93.3443,10300.0
2014-10-03 11:40:00,112.03,112.03,111.81,111.88,13900.0,93.3693,93.3693,93.1859,93.2442,13900.0
2014-10-03 11:50:00,111.88,112.05,111.87,111.95,13800.0,93.2442,93.3859,93.2359,93.3026,13800.0
2014-10-03 12:00:00,111.94,112.17,111.92,112.17,105900.0,93.2943,93.4859,93.2776,93.4859,105900.0
2014-10-03 12:10:00,112.15,112.32,112.15,112.32,5800.0,93.4693,93.611,93.4693,93.611,5800.0
2014-10-03 12:20:00,112.31,112.51,112.31,112.49,23700.0,93.6026,93.7693,93.6026,93.7526,23700.0
2014-10-03 12:30:00,112.52,112.53,112.4,112.46,6000.0,93.7776,93.786,93.6776,93.7276,6000.0
2014-10-03 12:40:00,112.43,112.49,112.39,112.39,10700.0,93.7026,93.7526,93.6693,93.6693,10700.0
2014-10-03 12:50:00,112.39,112.51,112.39,112.41,13500.0,93.6693,93.7693,93.6693,93.686,13500.0
2014-10-03 13:00:00,112.44,112.46,112.35,112.35,3500.0,93.711,93.7276,93.636,93.636,3500.0
2014-10-03 13:10:00,112.34,112.35,112.15,112.19,5500.0,93.6276,93.636,93.4693,93.5026,5500.0
2014-10-03 13:20:00,112.22,112.31,112.18,112.27,5000.0,93.5276,93.6026,93.4943,93.5693,5000.0
2014-10-03 13:30:00,112.27,112.27,112.12,112.19,5600.0,93.5693,93.5693,93.4443,93.5026,5600.0
2014-10-03 13:40:00,112.19,112.19,112.1,112.18,4800.0,93.5026,93.5026,93.4276,93.4943,4800.0
2014-10-03 13:50:00,112.17,112.38,112.17,112.36,3900.0,93.4859,93.661,93.4859,93.6443,3900.0
2014-10-03 14:00:00,112.35,112.56,112.35,112.45,10900.0,93.636,93.811,93.636,93.7193,10900.0
2014-10-03 14:10:00,112.53,112.56,112.4,112.43,11600.0,93.786,93.811,93.6776,93.7026,11600.0
2014-10-03 14:20:00,112.44,112.51,112.41,112.41,8200.0,93.711,93.7693,93.686,93.686,8200.0
2014-10-03 14:30:00,112.4,112.47,112.35,112.35,8900.0,93.6776,93.736,93.636,93.636,8900.0
2014-10-03 14:40:00,112.39,112.45,112.37,112.42,5800.0,93.6693,93.7193,93.6526,93.6943,5800.0
2014-10-03 14:50:00,112.45,112.48,112.33,112.4,6400.0,93.7193,93.7443,93.6193,93.6776,6400.0
2014-10-03 15:00:00,112.39,112.47,112.26,112.28,10300.0,93.6693,93.736,93.561,93.5776,10300.0
2014-10-03 15:10:00,112.28,112.31,112.2,112.26,9800.0,93.5776,93.6026,93.5109,93.561,9800.0
2014-10-03 15:20:00,112.28,112.4,112.28,112.33,8800.0,93.5776,93.6776,93.5776,93.6193,8800.0
2014-10-03 15:30:00,112.32,112.37,112.25,112.29,12300.0,93.611,93.6526,93.5526,93.586,12300.0
2014-10-03 15:40:00,112.29,112.4,112.26,112.4,28600.0,93.586,93.6776,93.561,93.6776,28600.0
2014-10-03 15:50:00,112.41,112.42,112.23,112.24,52100.0,93.686,93.6943,93.5359,93.5443,52100.0
2014-10-06 09:30:00,112.75,113.03,112.52,112.85,34000.0,93.9693,94.2027,93.7776,94.0527,34000.0
2014-10-06 09:40:00,112.89,113.26,112.89,112.89,9700.0,94.086,94.3944,94.086,94.086,9700.0
2014-10-06 09:50:00,112.91,113.01,112.75,112.75,7900.0,94.1027,94.186,93.9693,93.9693,7900.0
2014-10-06 10:00:00,112.76,112.83,112.53,112.68,4600.0,93.9777,94.036,93.786,93.911,4600.0
2014-10-06 10:10:00,112.69,112.72,112.42,112.44,5900.0,93.9193,93.9443,93.6943,93.711,5900.0
2014-10-06 10:20:00,112.42,112.45,112.27,112.33,6200.0,93.6943,93.7193,93.5693,93.6193,6200.0
2014-10-06 10:30:00,112.39,112.44,112.31,112.35,4800.0,93.6693,93.711,93.6026,93.636,4800.0
2014-10-06 10:40:00,112.37,112.56,112.27,112.27,7500.0,93.6526,93.811,93.5693,93.5693,7500.0
2014-10-06 10:50:00,112.3,112.3,112.08,112.19,10200.0,93.5943,93.5943,93.4109,93.5026,10200.0
2014-10-06 11:00:00,112.17,112.22,112.07,112.22,8500.0,93.4859,93.5276,93.4026,93.5276,8500.0
2014-10-06 11:10:00,112.21,112.28,112.04,112.08,6800.0,93.5193,93.5776,93.3776,93.4109,6800.0
2014-10-06 11:20:00,112.06,112.06,111.88,111.93,5600.0,93.3943,93.3943,93.2442,93.2859,5600.0
2014-10-06 11:30:00,111.95,112.11,111.93,111.93,6600.0,93.3026,93.4359,93.2859,93.2859,6600.0
2014-10-06 11:40:00,111.89,111.93,111.41,111.52,7300.0,93.2526,93.2859,92.8525,92.9442,7300.0
2014-10-06 11:50:00,111.61,111.7,111.52,111.7,3500.0,93.0192,93.0942,92.9442,93.0942,3500.0
2014-10-06 12:00:00,111.68,112.02,111.68,111.99,5000.0,93.0776,93.3609,93.0776,93.3359,5000.0
2014-10-06 12:10:00,111.92,112.04,111.87,112.04,4200.0,93.2776,93.3776,93.2359,93.3776,4200.0
2014-10-06 12:20:00,112.02,112.06,111.87,112.01,7500.0,93.3609,93.3943,93.2359,93.3526,7500.0
2014-10-06 12:30:00,111.95,111.95,111.82,111.87,3000.0,93.3026,93.3026,93.1942,93.2359,3000.0
2014-10-06 12:40:00,111.86,111.91,111.63,111.72,6300.0,93.2276,93.2693,93.0359,93.1109,6300.0
2014-10-06 12:50:00,111.74,111.79,111.63,111.73,4300.0,93.1276,93.1692,93.0359,93.1192,4300.0
2014-10-06 13:00:00,111.74,112.01,111.62,111.94,4600.0,93.1276,93.3526,93.0276,93.2943,4600.0
2014-10-06 13:10:00,111.96,112.19,111.93,112.11,6600.0,93.3109,93.5026,93.2859,93.4359,6600.0
2014-10-06 13:20:00,112.09,112.2,112.06,112.13,3400.0,93.4193,93.5109,93.3943,93.4526,3400.0
2014-10-06 13:30:00,112.18,112.18,112.09,112.17,1800.0,93.4943,93.4943,93.4193,93.4859,1800.0
2014-10-06 13:40:00,112.15,112.21,112.03,112.03,5000.0,93.4693,93.5193,93.3693,93.3693,5000.0
2014-10-06 13:50:00,112.01,112.1,112.0,112.0,6500.0,93.3526,93.4276,93.3443,93.3443,6500.0
2014-10-06 14:00:00,112.02,112.02,111.73,111.73,5800.0,93.3609,93.3609,93.1192,93.1192,5800.0
2014-10-06 14:10:00,111.76,112.05,111.74,112.03,6900.0,93.1442,93.3859,93.1276,93.3693,6900.0
2014-10-06 14:20:00,112.05,112.23,112.05,112.12,7100.0,93.3859,93.5359,93.3859,93.4443,7100.0
2014-10-06 14:30:00,112.16,112.28,112.12,112.21,9800.0,93.4776,93.5776,93.4443,93.5193,9800.0
2014-10-06 14:40:00,112.21,112.3,112.11,112.18,18800.0,93.5193,93.5943,93.4359,93.4943,18800.0
2014-10-06 14:50:00,112.17,112.31,112.17,112.27,5600.0,93.4859,93.6026,93.4859,93.5693,5600.0
2014-10-06 15:00:00,112.28,112.28,112.03,112.05,9900.0,93.5776,93.5776,93.3693,93.3859,9900.0
2014-10-06 15:10:00,112.05,112.19,111.94,112.15,12100.0,93.3859,93.5026,93.2943,93.4693,12100.0
2014-10-06 15:20:00,112.12,112.38,112.09,112.36,24300.0,93.4443,93.661,93.4193,93.6443,24300.0
2014-10-06 15:30:00,112.37,112.44,112.22,112.37,18800.0,93.6526,93.711,93.5276,93.6526,18800.0
2014-10-06 15:40:00,112.38,112.38,112.28,112.33,21900.0,93.661,93.661,93.5776,93.6193,21900.0
2014-10-06 15:50:00,112.32,112.39,112.22,112.28,43500.0,93.611,93.6693,93.5276,93.5776,43500.0
2014-10-07 09:30:00,111.3,111.3,110.32,110.4,49300.0,92.7609,92.7609,91.9441,92.0108,49300.0
2014-10-07 09:40:00,110.44,110.79,110.32,110.68,20300.0,92.0441,92.3358,91.9441,92.2441,20300.0
2014-10-07 09:50:00,110.68,111.16,110.66,111.04,19300.0,92.2441,92.6442,92.2275,92.5442,19300.0
2014-10-07 10:00:00,111.08,111.08,110.79,110.79,30200.0,92.5775,92.5775,92.3358,92.3358,30200.0
2014-10-07 10:10:00,110.88,110.88,110.64,110.78,36700.0,92.4108,92.4108,92.2108,92.3275,36700.0
2014-10-07 10:20:00,110.78,110.98,110.72,110.92,14300.0,92.3275,92.4942,92.2775,92.4442,14300.0
2014-10-07 10:30:00,110.91,111.09,110.87,110.98,16200.0,92.4358,92.5858,92.4025,92.4942,16200.0
2014-10-07 10:40:00,110.96,111.18,110.9,111.0,13500.0,92.4775,92.6608,92.4275,92.5108,13500.0
2014-10-07 10:50:00,111.0,111.15,110.94,110.94,8500.0,92.5108,92.6358,92.4608,92.4608,8500.0
2014-10-07 11:00:00,110.98,111.02,110.79,110.94,13000.0,92.4942,92.5275,92.3358,92.4608,13000.0
2014-10-07 11:10:00,110.96,111.05,110.76,110.9,18400.0,92.4775,92.5525,92.3108,92.4275,18400.0
2014-10-07 11:20:00,110.92,111.06,110.77,110.86,23300.0,92.4442,92.5608,92.3191,92.3941,23300.0
2014-10-07 11:30:00,110.86,111.04,110.79,110.8,12500.0,92.3941,92.5442,92.3358,92.3441,12500.0
2014-10-07 11:40:00,110.79,111.06,110.78,111.06,7700.0,92.3358,92.5608,92.3275,92.5608,7700.0
2014-10-07 11:50:00,111.05,111.22,110.91,111.14,10100.0,92.5525,92.6942,92.4358,92.6275,10100.0
2014-10-07 12:00:00,111.11,111.44,111.11,111.42,24200.0,92.6025,92.8775,92.6025,92.8609,24200.0
2014-10-07 12:10:00,111.42,111.53,111.33,111.45,12500.0,92.8609,92.9525,92.7859,92.8859,12500.0
2014-10-07 12:20:00,111.47,111.5,111.34,111.4,9700.0,92.9025,92.9275,92.7942,92.8442,9700.0
2014-10-07 12:30:00,111.4,111.46,111.34,111.45,31000.0,92.8442,92.8942,92.7942,92.8859,31000.0
2014-10-07 12:40:00,111.35,111.35,111.01,111.02,5000.0,92.8025,92.8025,92.5192,92.5275,5000.0
2014-10-07 12:50:00,111.02,111.14,111.02,111.08,3300.0,92.5275,92.6275,92.5275,92.5775,3300.0
2014-10-07 13:00:00,111.06,111.09,110.87,110.87,5800.0,92.5608,92.5858,92.4025,92.4025,5800.0
2014-10-07 13:10:00,110.91,111.1,110.9,110.92,4300.0,92.4358,92.5942,92.4275,92.4442,4300.0
2014-10-07 13:20:00,110.94,111.07,110.88,111.0,5000.0,92.4608,92.5692,92.4108,92.5108,5000.0
2014-10-07 13:30:00,111.05,111.05,110.9,110.9,3900.0,92.5525,92.5525,92.4275,92.4275,3900.0
2014-10-07 13:40:00,110.9,110.97,110.81,110.82,4200.0,92.4275,92.4858,92.3525,92.3608,4200.0
2014-10-07 13:50:00,110.86,111.01,110.8,110.93,7500.0,92.3941,92.5192,92.3441,92.4525,7500.0
2014-10-07 14:00:00,110.91,110.91,110.73,110.89,5100.0,92.4358,92.4358,92.2858,92.4192,5100.0
2014-10-07 14:10:00,110.84,110.92,110.76,110.79,4400.0,92.3775,92.4442,92.3108,92.3358,4400.0
2014-10-07 14:20:00,110.77,110.8,110.32,110.32,10500.0,92.3191,92.3441,91.9441,91.9441,10500.0
2014-10-07 14:30:00,110.28,110.43,110.2,110.34,18600.0,91.9108,92.0358,91.8441,91.9608,18600.0
2014-10-07 14:40:00,110.32,110.5,110.26,110.49,12300.0,91.9441,92.0941,91.8941,92.0858,12300.0
2014-10-07 14:50:00,110.43,110.51,110.3,110.3,11400.0,92.0358,92.1024,91.9274,91.9274,11400.0
2014-10-07 15:00:00,110.28,110.42,110.19,110.19,11800.0,91.9108,92.0274,91.8358,91.8358,11800.0
2014-10-07 15:10:00,110.17,110.23,109.97,109.97,14700.0,91.8191,91.8691,91.6524,91.6524,14700.0
2014-10-07 15:20:00,109.96,110.02,109.84,109.91,19700.0,91.6441,91.6941,91.544,91.6024,19700.0
2014-10-07 15:30:00,109.93,110.04,109.83,109.83,44600.0,91.6191,91.7107,91.5357,91.5357,44600.0
2014-10-07 15:40:00,109.8,109.97,109.79,109.89,37500.0,91.5107,91.6524,91.5024,91.5857,37500.0
2014-10-07 15:50:00,109.88,109.91,109.67,109.67,76900.0,91.5774,91.6024,91.4024,91.4024,76900.0
2014-10-08 09:30:00,109.93,110.04,109.52,109.95,29000.0,91.6191,91.7107,91.2774,91.6357,29000.0
2014-10-08 09:40:00,109.93,110.04,109.55,109.65,24700.0,91.6191,91.7107,91.3024,91.3857,24700.0
2014-10-08 09:50:00,109.7,109.84,109.41,109.45,12800.0,91.4274,91.544,91.1857,91.219,12800.0
2014-10-08 10:00:00,109.57,109.71,109.34,109.54,31900.0,91.319,91.4357,91.1273,91.294,31900.0
2014-10-08 10:10:00,109.55,109.88,109.48,109.48,10300.0,91.3024,91.5774,91.244,91.244,10300.0
2014-10-08 10:20:00,109.46,109.64,109.2,109.63,12900.0,91.2273,91.3774,91.0107,91.369,12900.0
2014-10-08 10:30:00,109.64,109.71,109.29,109.47,17300.0,91.3774,91.4357,91.0857,91.2357,17300.0
2014-10-08 10:40:00,109.47,109.48,109.03,109.26,9900.0,91.2357,91.244,90.869,91.0607,9900.0
2014-10-08 10:50:00,109.24,109.28,109.05,109.18,9000.0,91.044,91.0773,90.8856,90.994,9000.0
2014-10-08 11:00:00,109.19,109.33,108.99,109.3,12700.0,91.0023,91.119,90.8356,91.094,12700.0
2014-10-08 11:10:00,109.3,109.4,109.04,109.09,19500.0,91.094,91.1773,90.8773,90.919,19500.0
2014-10-08 11:20:00,109.09,109.5,109.04,109.45,27200.0,90.919,91.2607,90.8773,91.219,27200.0
2014-10-08 11:30:00,109.43,109.51,109.11,109.11,21400.0,91.2023,91.269,90.9356,90.9356,21400.0
2014-10-08 11:40:00,109.13,109.21,109.0,109.0,11700.0,90.9523,91.019,90.844,90.844,11700.0
2014-10-08 11:50:00,109.0,109.4,109.0,109.4,9900.0,90.844,91.1773,90.844,91.1773,9900.0
2014-10-08 12:00:00,109.39,109.47,109.27,109.29,10300.0,91.169,91.2357,91.069,91.0857,10300.0
2014-10-08 12:10:00,109.28,109.48,109.27,109.43,22600.0,91.0773,91.244,91.069,91.2023,22600.0
2014-10-08 12:20:00,109.43,109.45,109.31,109.32,15500.0,91.2023,91.219,91.1023,91.1107,15500.0
2014-10-08 12:30:00,109.36,109.54,109.31,109.5,68800.0,91.144,91.294,91.1023,91.2607,68800.0
2014-10-08 12:40:00,109.5,109.6,109.37,109.59,47500.0,91.2607,91.344,91.1523,91.3357,47500.0
2014-10-08 12:50:00,109.6,109.65,109.53,109.57,16300.0,91.344,91.3857,91.2857,91.319,16300.0
2014-10-08 13:00:00,109.6,109.78,109.56,109.65,16100.0,91.344,91.494,91.3107,91.3857,16100.0
2014-10-08 13:10:00,109.64,109.76,109.64,109.68,8700.0,91.3774,91.4774,91.3774,91.4107,8700.0
2014-10-08 13:20:00,109.67,109.8,109.65,109.73,14300.0,91.4024,91.5107,91.3857,91.4524,14300.0
2014-10-08 13:30:00,109.74,109.84,109.7,109.79,8400.0,91.4607,91.544,91.4274,91.5024,8400.0
2014-10-08 13:40:00,109.81,110.08,109.76,110.05,10100.0,91.519,91.7441,91.4774,91.7191,10100.0
2014-10-08 13:50:00,110.03,110.11,109.99,110.05,8400.0,91.7024,91.7691,91.6691,91.7191,8400.0
2014-10-08 14:00:00,110.11,110.68,110.11,110.68,31500.0,91.7691,92.2441,91.7691,92.2441,31500.0
2014-10-08 14:10:00,110.66,111.05,110.66,111.04,15600.0,92.2275,92.5525,92.2275,92.5442,15600.0
2014-10-08 14:20:00,111.08,111.43,111.08,111.27,15900.0,92.5775,92.8692,92.5775,92.7359,15900.0
2014-10-08 14:30:00,111.3,111.67,111.3,111.53,17700.0,92.7609,93.0692,92.7609,92.9525,17700.0
2014-10-08 14:40:00,111.53,111.54,111.34,111.34,11600.0,92.9525,92.9609,92.7942,92.7942,11600.0
2014-10-08 14:50:00,111.38,111.52,111.2,111.52,33600.0,92.8275,92.9442,92.6775,92.9442,33600.0
2014-10-08 15:00:00,111.5,111.93,111.47,111.83,41500.0,92.9275,93.2859,92.9025,93.2026,41500.0
2014-10-08 15:10:00,111.86,111.86,111.72,111.81,25600.0,93.2276,93.2276,93.1109,93.1859,25600.0
2014-10-08 15:20:00,111.8,112.4,111.79,112.27,52900.0,93.1776,93.6776,93.1692,93.5693,52900.0
2014-10-08 15:30:00,112.27,112.36,112.23,112.3,36600.0,93.5693,93.6443,93.5359,93.5943,36600.0
2014-10-08 15:40:00,112.31,112.59,112.3,112.54,47200.0,93.6026,93.836,93.5943,93.7943,47200.0
2014-10-08 15:50:00,112.53,112.57,112.3,112.37,99400.0,93.786,93.8193,93.5943,93.6526,99400.0
2014-10-09 09:30:00,112.04,112.26,111.61,111.78,20500.0,93.3776,93.561,93.0192,93.1609,20500.0
2014-10-09 09:40:00,111.89,111.92,111.35,111.44,11300.0,93.2526,93.2776,92.8025,92.8775,11300.0
2014-10-09 09:50:00,111.3,111.3,110.78,110.86,7400.0,92.7609,92.7609,92.3275,92.3941,7400.0
2014-10-09 10:00:00,111.05,111.29,111.02,111.12,13000.0,92.5525,92.7525,92.5275,92.6108,13000.0
2014-10-09 10:10:00,111.18,111.37,111.01,111.28,10400.0,92.6608,92.8192,92.5192,92.7442,10400.0
2014-10-09 10:20:00,111.35,111.4,110.95,111.0,8500.0,92.8025,92.8442,92.4692,92.5108,8500.0
2014-10-09 10:30:00,110.99,110.99,110.52,110.6,6100.0,92.5025,92.5025,92.1108,92.1775,6100.0
2014-10-09 10:40:00,110.63,110.83,110.57,110.8,11900.0,92.2025,92.3691,92.1525,92.3441,11900.0
2014-10-09 10:50:00,110.77,111.29,110.72,111.28,21700.0,92.3191,92.7525,92.2775,92.7442,21700.0
2014-10-09 11:00:00,111.23,111.27,110.92,111.22,9300.0,92.7025,92.7359,92.4442,92.6942,9300.0
2014-10-09 11:10:00,111.18,111.55,111.17,111.33,24300.0,92.6608,92.9692,92.6525,92.7859,24300.0
2014-10-09 11:20:00,111.35,111.51,111.33,111.38,13900.0,92.8025,92.9359,92.7859,92.8275,13900.0
2014-10-09 11:30:00,111.31,111.32,111.05,111.05,8200.0,92.7692,92.7775,92.5525,92.5525,8200.0
2014-10-09 11:40:00,111.05,111.05,110.75,110.76,15000.0,92.5525,92.5525,92.3025,92.3108,15000.0
2014-10-09 11:50:00,110.78,110.81,110.41,110.59,17100.0,92.3275,92.3525,92.0191,92.1691,17100.0
2014-10-09 12:00:00,110.56,110.7,110.5,110.61,8200.0,92.1441,92.2608,92.0941,92.1858,8200.0
2014-10-09 12:10:00,110.56,110.67,110.24,110.47,10800.0,92.1441,92.2358,91.8774,92.0691,10800.0
2014-10-09 12:20:00,110.4,110.45,110.06,110.15,13400.0,92.0108,92.0524,91.7274,91.8024,13400.0
2014-10-09 12:30:00,110.15,110.3,110.06,110.29,7000.0,91.8024,91.9274,91.7274,91.9191,7000.0
2014-10-09 12:40:00,110.22,110.44,110.14,110.43,6000.0,91.8608,92.0441,91.7941,92.0358,6000.0
2014-10-09 12:50:00,110.38,110.48,110.31,110.45,6200.0,91.9941,92.0774,91.9358,92.0524,6200.0
2014-10-09 13:00:00,110.43,110.44,109.93,109.98,5700.0,92.0358,92.0441,91.6191,91.6607,5700.0
2014-10-09 13:10:00,109.9,110.22,109.85,110.16,8600.0,91.5941,91.8608,91.5524,91.8107,8600.0
2014-10-09 13:20:00,110.17,110.48,110.17,110.35,6700.0,91.8191,92.0774,91.8191,91.9691,6700.0
2014-10-09 13:30:00,110.32,110.82,110.32,110.74,9200.0,91.9441,92.3608,91.9441,92.2941,9200.0
2014-10-09 13:40:00,110.72,110.78,110.52,110.52,6600.0,92.2775,92.3275,92.1108,92.1108,6600.0
2014-10-09 13:50:00,110.61,110.61,110.24,110.37,7800.0,92.1858,92.1858,91.8774,91.9858,7800.0
2014-10-09 14:00:00,110.33,110.33,109.99,110.09,7800.0,91.9524,91.9524,91.6691,91.7524,7800.0
2014-10-09 14:10:00,110.06,110.1,109.85,110.0,9800.0,91.7274,91.7607,91.5524,91.6774,9800.0
2014-10-09 14:20:00,109.95,110.0,109.81,109.82,8900.0,91.6357,91.6774,91.519,91.5274,8900.0
2014-10-09 14:30:00,109.83,110.09,109.55,110.07,25400.0,91.5357,91.7524,91.3024,91.7357,25400.0
2014-10-09 14:40:00,110.01,110.02,109.69,109.79,13900.0,91.6857,91.6941,91.419,91.5024,13900.0
2014-10-09 14:50:00,109.77,110.06,109.61,109.61,13700.0,91.4857,91.7274,91.3524,91.3524,13700.0
2014-10-09 15:00:00,109.56,109.72,109.41,109.41,20400.0,91.3107,91.444,91.1857,91.1857,20400.0
2014-10-09 15:10:00,109.45,109.95,109.43,109.82,19200.0,91.219,91.6357,91.2023,91.5274,19200.0
2014-10-09 15:20:00,109.8,109.92,109.61,109.86,20600.0,91.5107,91.6107,91.3524,91.5607,20600.0
2014-10-09 15:30:00,109.82,110.22,109.82,109.93,16900.0,91.5274,91.8608,91.5274,91.6191,16900.0
2014-10-09 15:40:00,109.97,109.99,109.54,109.64,29200.0,91.6524,91.6691,91.294,91.3774,29200.0
2014-10-09 15:50:00,109.62,109.84,109.53,109.56,70500.0,91.3607,91.544,91.2857,91.3107,70500.0
2014-10-10 09:30:00,109.27,109.85,108.18,108.73,56700.0,91.069,91.5524,90.1606,90.6189,56700.0
2014-10-10 09:40:00,108.75,109.23,108.63,108.99,29800.0,90.6356,91.0357,90.5356,90.8356,29800.0
2014-10-10 09:50:00,108.96,109.04,108.71,108.83,31100.0,90.8106,90.8773,90.6023,90.7023,31100.0
2014-10-10 10:00:00,108.75,108.75,108.0,108.06,44800.0,90.6356,90.6356,90.0105,90.0605,44800.0
2014-10-10 10:10:00,108.11,108.29,108.0,108.26,15700.0,90.1022,90.2522,90.0105,90.2272,15700.0
2014-10-10 10:20:00,108.28,108.31,107.7,107.72,14800.0,90.2439,90.2689,89.7605,89.7772,14800.0
2014-10-10 10:30:00,107.68,107.97,107.54,107.89,14500.0,89.7438,89.9855,89.6272,89.9189,14500.0
2014-10-10 10:40:00,107.84,107.98,107.62,107.81,10500.0,89.8772,89.9939,89.6938,89.8522,10500.0
2014-10-10 10:50:00,107.86,108.2,107.86,108.11,7200.0,89.8939,90.1772,89.8939,90.1022,7200.0
2014-10-10 11:00:00,108.2,108.81,108.2,108.74,16700.0,90.1772,90.6856,90.1772,90.6273,16700.0
2014-10-10 11:10:00,108.69,108.69,108.22,108.23,14800.0,90.5856,90.5856,90.1939,90.2022,14800.0
2014-10-10 11:20:00,108.33,108.45,108.22,108.24,14000.0,90.2856,90.3856,90.1939,90.2106,14000.0
2014-10-10 11:30:00,108.22,108.52,108.16,108.44,12300.0,90.1939,90.4439,90.1439,90.3772,12300.0
2014-10-10 11:40:00,108.44,108.79,108.25,108.79,9200.0,90.3772,90.6689,90.2189,90.6689,9200.0
2014-10-10 11:50:00,108.82,109.05,108.79,109.0,10600.0,90.6939,90.8856,90.6689,90.844,10600.0
2014-10-10 12:00:00,109.04,109.64,109.04,109.43,10700.0,90.8773,91.3774,90.8773,91.2023,10700.0
2014-10-10 12:10:00,109.44,109.64,109.37,109.49,6300.0,91.2107,91.3774,91.1523,91.2523,6300.0
2014-10-10 12:20:00,109.39,109.74,109.35,109.57,10800.0,91.169,91.4607,91.1357,91.319,10800.0
2014-10-10 12:30:00,109.56,110.09,109.54,109.6,17200.0,91.3107,91.7524,91.294,91.344,17200.0
2014-10-10 12:40:00,109.56,109.87,109.56,109.77,21100.0,91.3107,91.5691,91.3107,91.4857,21100.0
2014-10-10 12:50:00,109.79,109.82,109.53,109.61,3300.0,91.5024,91.5274,91.2857,91.3524,3300.0
2014-10-10 13:00:00,109.61,109.61,109.24,109.41,9600.0,91.3524,91.3524,91.044,91.1857,9600.0
2014-10-10 13:10:00,109.39,109.47,109.05,109.08,11400.0,91.169,91.2357,90.8856,90.9106,11400.0
2014-10-10 13:20:00,109.09,109.2,108.95,109.19,21000.0,90.919,91.0107,90.8023,91.0023,21000.0
2014-10-10 13:30:00,109.2,109.41,109.09,109.31,13400.0,91.0107,91.1857,90.919,91.1023,13400.0
2014-10-10 13:40:00,109.28,109.34,109.05,109.23,8500.0,91.0773,91.1273,90.8856,91.0357,8500.0
2014-10-10 13:50:00,109.2,109.34,109.14,109.25,11200.0,91.0107,91.1273,90.9606,91.0523,11200.0
2014-10-10 14:00:00,109.25,109.47,109.19,109.21,11800.0,91.0523,91.2357,91.0023,91.019,11800.0
2014-10-10 14:10:00,109.25,109.3,109.1,109.1,34100.0,91.0523,91.094,90.9273,90.9273,34100.0
2014-10-10 14:20:00,109.15,109.35,109.15,109.33,7000.0,90.969,91.1357,90.969,91.119,7000.0
2014-10-10 14:30:00,109.4,109.43,109.33,109.36,39700.0,91.1773,91.2023,91.119,91.144,39700.0
2014-10-10 14:40:00,109.36,109.5,109.32,109.38,26200.0,91.144,91.2607,91.1107,91.1607,26200.0
2014-10-10 14:50:00,109.37,109.5,109.35,109.36,14600.0,91.1523,91.2607,91.1357,91.144,14600.0
2014-10-10 15:00:00,109.34,109.45,109.26,109.29,30100.0,91.1273,91.219,91.0607,91.0857,30100.0
2014-10-10 15:10:00,109.27,109.42,109.09,109.19,16600.0,91.069,91.194,90.919,91.0023,16600.0
2014-10-10 15:20:00,109.16,109.3,109.13,109.3,30500.0,90.9773,91.094,90.9523,91.094,30500.0
2014-10-10 15:30:00,109.35,109.54,109.25,109.48,66400.0,91.1357,91.294,91.0523,91.244,66400.0
2014-10-10 15:40:00,109.5,109.52,109.07,109.14,89600.0,91.2607,91.2774,90.9023,90.9606,89600.0
2014-10-10 15:50:00,109.15,109.24,109.0,109.0,211700.0,90.969,91.044,90.844,90.844,211700.0
2014-10-13 09:30:00,108.15,108.55,107.69,108.13,70700.0,90.1356,90.4689,89.7522,90.1189,70700.0
2014-10-13 09:40:00,108.17,108.51,107.05,107.15,70300.0,90.1522,90.4356,89.2188,89.3021,70300.0
2014-10-13 09:50:00,107.04,107.1,106.57,106.74,55700.0,89.2104,89.2604,88.8187,88.9604,55700.0
2014-10-13 10:00:00,106.81,107.61,106.81,107.19,57700.0,89.0188,89.6855,89.0188,89.3355,57700.0
2014-10-13 10:10:00,107.16,107.38,106.81,106.81,40500.0,89.3105,89.4938,89.0188,89.0188,40500.0
2014-10-13 10:20:00,106.8,107.09,106.34,106.39,40500.0,89.0104,89.2521,88.627,88.6687,40500.0
2014-10-13 10:30:00,106.33,106.79,106.33,106.49,38900.0,88.6187,89.0021,88.6187,88.7521,38900.0
2014-10-13 10:40:00,106.48,106.49,106.11,106.21,53600.0,88.7437,88.7521,88.4354,88.5187,53600.0
2014-10-13 10:50:00,106.21,106.81,106.2,106.47,31100.0,88.5187,89.0188,88.5104,88.7354,31100.0
2014-10-13 11:00:00,106.44,106.82,106.35,106.53,55700.0,88.7104,89.0271,88.6354,88.7854,55700.0
2014-10-13 11:10:00,106.54,106.66,105.69,105.74,51100.0,88.7937,88.8937,88.0853,88.127,51100.0
2014-10-13 11:20:00,105.72,106.2,105.68,105.94,21800.0,88.1103,88.5104,88.077,88.2937,21800.0
2014-10-13 11:30:00,105.94,106.23,105.94,105.99,44500.0,88.2937,88.5354,88.2937,88.3353,44500.0
2014-10-13 11:40:00,105.99,106.15,105.81,106.02,26700.0,88.3353,88.4687,88.1853,88.3603,26700.0
2014-10-13 11:50:00,106.05,106.27,105.89,105.94,71600.0,88.3853,88.5687,88.252,88.2937,71600.0
2014-10-13 12:00:00,105.93,106.02,105.65,105.68,26400.0,88.2853,88.3603,88.052,88.077,26400.0
2014-10-13 12:10:00,105.67,105.84,105.59,105.69,25700.0,88.0686,88.2103,88.002,88.0853,25700.0
2014-10-13 12:20:00,105.73,105.83,105.61,105.83,47700.0,88.1186,88.202,88.0186,88.202,47700.0
2014-10-13 12:30:00,105.84,106.14,105.81,106.09,40400.0,88.2103,88.4604,88.1853,88.4187,40400.0
2014-10-13 12:40:00,106.11,106.24,105.77,105.78,96600.0,88.4354,88.5437,88.152,88.1603,96600.0
2014-10-13 12:50:00,105.81,105.81,105.5,105.51,24000.0,88.1853,88.1853,87.927,87.9353,24000.0
2014-10-13 13:00:00,105.54,105.69,105.53,105.65,33800.0,87.9603,88.0853,87.952,88.052,33800.0
2014-10-13 13:10:00,105.65,105.66,105.35,105.55,28800.0,88.052,88.0603,87.8019,87.9686,28800.0
2014-10-13 13:20:00,105.56,105.84,105.46,105.84,25200.0,87.977,88.2103,87.8936,88.2103,25200.0
2014-10-13 13:30:00,105.84,106.07,105.71,105.95,26700.0,88.2103,88.402,88.102,88.302,26700.0
2014-10-13 13:40:00,105.95,106.05,105.69,105.74,32000.0,88.302,88.3853,88.0853,88.127,32000.0
2014-10-13 13:50:00,105.72,105.73,105.28,105.51,36800.0,88.1103,88.1186,87.7436,87.9353,36800.0
2014-10-13 14:00:00,105.53,105.71,105.3,105.71,32400.0,87.952,88.102,87.7603,88.102,32400.0
2014-10-13 14:10:00,105.71,105.72,105.55,105.57,32000.0,88.102,88.1103,87.9686,87.9853,32000.0
2014-10-13 14:20:00,105.57,105.75,105.57,105.73,25200.0,87.9853,88.1353,87.9853,88.1186,25200.0
2014-10-13 14:30:00,105.73,105.73,105.41,105.48,41700.0,88.1186,88.1186,87.852,87.9103,41700.0
2014-10-13 14:40:00,105.51,105.51,105.25,105.34,34600.0,87.9353,87.9353,87.7186,87.7936,34600.0
2014-10-13 14:50:00,105.34,105.45,104.66,104.9,115300.0,87.7936,87.8853,87.2269,87.4269,115300.0
2014-10-13 15:00:00,104.92,105.02,104.8,104.8,37000.0,87.4436,87.5269,87.3436,87.3436,37000.0
2014-10-13 15:10:00,104.84,104.92,104.54,104.56,61000.0,87.3769,87.4436,87.1269,87.1435,61000.0
2014-10-13 15:20:00,104.57,104.58,104.19,104.46,93800.0,87.1519,87.1602,86.8352,87.0602,93800.0
2014-10-13 15:30:00,104.47,104.47,103.51,103.53,111700.0,87.0685,87.0685,86.2684,86.2851,111700.0
2014-10-13 15:40:00,103.54,103.73,103.07,103.14,115700.0,86.2934,86.4518,85.9017,85.9601,115700.0
2014-10-13 15:50:00,103.12,103.35,102.97,103.12,220200.0,85.9434,86.1351,85.8184,85.9434,220200.0
2014-10-14 09:30:00,104.03,104.41,103.74,104.4,94500.0,86.7018,87.0185,86.4601,87.0102,94500.0
2014-10-14 09:40:00,104.42,105.86,104.25,104.77,139900.0,87.0269,88.227,86.8852,87.3186,139900.0
2014-10-14 09:50:00,104.78,105.07,104.42,104.62,65200.0,87.3269,87.5686,87.0269,87.1935,65200.0
2014-10-14 10:00:00,104.63,104.67,103.91,104.47,105000.0,87.2019,87.2352,86.6018,87.0685,105000.0
2014-10-14 10:10:00,104.5,104.75,104.31,104.51,41800.0,87.0935,87.3019,86.9352,87.1019,41800.0
2014-10-14 10:20:00,104.43,104.66,104.28,104.43,50700.0,87.0352,87.2269,86.9102,87.0352,50700.0
2014-10-14 10:30:00,104.43,104.71,104.3,104.62,31900.0,87.0352,87.2685,86.9268,87.1935,31900.0
2014-10-14 10:40:00,104.63,104.93,104.43,104.92,46300.0,87.2019,87.4519,87.0352,87.4436,46300.0
2014-10-14 10:50:00,104.92,105.42,104.9,105.1,42500.0,87.4436,87.8603,87.4269,87.5936,42500.0
2014-10-14 11:00:00,105.11,105.28,104.98,105.19,29500.0,87.6019,87.7436,87.4936,87.6686,29500.0
2014-10-14 11:10:00,105.2,105.7,105.16,105.66,33100.0,87.6769,88.0936,87.6436,88.0603,33100.0
2014-10-14 11:20:00,105.61,106.0,105.61,105.97,23600.0,88.0186,88.3437,88.0186,88.3187,23600.0
2014-10-14 11:30:00,105.97,106.54,105.86,106.53,32000.0,88.3187,88.7937,88.227,88.7854,32000.0
2014-10-14 11:40:00,106.48,106.97,106.47,106.91,21200.0,88.7437,89.1521,88.7354,89.1021,21200.0
2014-10-14 11:50:00,106.89,106.94,106.65,106.76,13000.0,89.0854,89.1271,88.8854,88.9771,13000.0
2014-10-14 12:00:00,106.85,106.89,106.62,106.73,31200.0,89.0521,89.0854,88.8604,88.9521,31200.0
2014-10-14 12:10:00,106.7,106.7,106.34,106.37,34700.0,88.9271,88.9271,88.627,88.652,34700.0
2014-10-14 12:20:00,106.36,106.39,105.97,106.05,31500.0,88.6437,88.6687,88.3187,88.3853,31500.0
2014-10-14 12:30:00,106.08,106.13,105.77,105.81,34300.0,88.4103,88.452,88.152,88.1853,34300.0
2014-10-14 12:40:00,105.76,106.3,105.64,106.3,50500.0,88.1437,88.5937,88.0436,88.5937,50500.0
2014-10-14 12:50:00,106.25,106.26,106.02,106.03,19200.0,88.552,88.5604,88.3603,88.3687,19200.0
2014-10-14 13:00:00,106.06,106.15,105.97,106.09,14800.0,88.3937,88.4687,88.3187,88.4187,14800.0
2014-10-14 13:10:00,106.06,106.13,105.97,105.99,25900.0,88.3937,88.452,88.3187,88.3353,25900.0
2014-10-14 13:20:00,105.97,105.97,105.4,105.44,31800.0,88.3187,88.3187,87.8436,87.877,31800.0
2014-10-14 13:30:00,105.44,105.52,105.21,105.33,63900.0,87.877,87.9436,87.6853,87.7853,63900.0
2014-10-14 13:40:00,105.36,105.38,105.17,105.2,33000.0,87.8103,87.8269,87.6519,87.6769,33000.0
2014-10-14 13:50:00,105.24,105.29,105.0,105.25,26200.0,87.7103,87.7519,87.5102,87.7186,26200.0
2014-10-14 14:00:00,105.2,105.32,105.11,105.14,31300.0,87.6769,87.7769,87.6019,87.6269,31300.0
2014-10-14 14:10:00,105.2,105.43,105.1,105.23,41000.0,87.6769,87.8686,87.5936,87.7019,41000.0
2014-10-14 14:20:00,105.23,105.29,104.85,104.88,35400.0,87.7019,87.7519,87.3852,87.4102,35400.0
2014-10-14 14:30:00,104.9,105.04,104.45,104.5,62800.0,87.4269,87.5436,87.0519,87.0935,62800.0
2014-10-14 14:40:00,104.5,104.87,104.46,104.84,40600.0,87.0935,87.4019,87.0602,87.3769,40600.0
2014-10-14 14:50:00,104.89,104.92,104.44,104.55,36500.0,87.4186,87.4436,87.0435,87.1352,36500.0
2014-10-14 15:00:00,104.59,104.77,104.33,104.43,33300.0,87.1685,87.3186,86.9518,87.0352,33300.0
2014-10-14 15:10:00,104.46,104.65,104.45,104.55,30000.0,87.0602,87.2185,87.0519,87.1352,30000.0
2014-10-14 15:20:00,104.57,104.73,103.99,104.67,46700.0,87.1519,87.2852,86.6685,87.2352,46700.0
2014-10-14 15:30:00,104.63,104.89,104.33,104.88,35900.0,87.2019,87.4186,86.9518,87.4102,35900.0
2014-10-14 15:40:00,104.91,105.07,104.29,104.34,115900.0,87.4352,87.5686,86.9185,86.9602,115900.0
2014-10-14 15:50:00,104.36,104.52,104.09,104.23,175700.0,86.9768,87.1102,86.7518,86.8685,175700.0
2014-10-15 09:30:00,103.16,103.17,100.93,101.0,43200.0,85.9767,85.9851,84.1182,84.1765,43200.0
2014-10-15 09:40:00,101.13,102.8,101.0,102.8,45900.0,84.2849,85.6767,84.1765,85.6767,45900.0
2014-10-15 09:50:00,102.69,102.94,102.38,102.71,75800.0,85.585,85.7934,85.3267,85.6017,75800.0
2014-10-15 10:00:00,102.84,103.14,102.39,102.73,69300.0,85.71,85.9601,85.335,85.6184,69300.0
2014-10-15 10:10:00,102.71,103.0,102.33,102.46,65300.0,85.6017,85.8434,85.285,85.3933,65300.0
2014-10-15 10:20:00,102.52,102.66,102.25,102.34,128000.0,85.4433,85.56,85.2183,85.2933,128000.0
2014-10-15 10:30:00,102.42,102.45,102.13,102.16,33700.0,85.36,85.385,85.1183,85.1433,33700.0
2014-10-15 10:40:00,102.26,102.39,101.5,101.83,58600.0,85.2266,85.335,84.5932,84.8683,58600.0
2014-10-15 10:50:00,101.81,102.2,101.8,102.07,34900.0,84.8516,85.1766,84.8433,85.0683,34900.0
2014-10-15 11:00:00,101.99,102.43,101.51,102.37,61500.0,85.0016,85.3683,84.6016,85.3183,61500.0
2014-10-15 11:10:00,102.35,102.47,101.76,101.86,69800.0,85.3017,85.4017,84.8099,84.8933,69800.0
2014-10-15 11:20:00,101.85,101.9,101.19,101.31,39000.0,84.8849,84.9266,84.3349,84.4349,39000.0
2014-10-15 11:30:00,101.28,101.48,100.78,100.92,79100.0,84.4099,84.5766,83.9932,84.1098,79100.0
2014-10-15 11:40:00,100.88,101.19,100.85,101.03,42300.0,84.0765,84.3349,84.0515,84.2015,42300.0
2014-10-15 11:50:00,101.03,101.3,100.86,101.17,79500.0,84.2015,84.4265,84.0598,84.3182,79500.0
2014-10-15 12:00:00,101.17,101.19,100.84,101.02,32600.0,84.3182,84.3349,84.0432,84.1932,32600.0
2014-10-15 12:10:00,101.0,101.09,100.53,100.82,21900.0,84.1765,84.2515,83.7848,84.0265,21900.0
2014-10-15 12:20:00,100.85,101.09,100.85,100.99,19500.0,84.0515,84.2515,84.0515,84.1682,19500.0
2014-10-15 12:30:00,100.94,101.15,100.85,100.96,46000.0,84.1265,84.3015,84.0515,84.1432,46000.0
2014-10-15 12:40:00,100.97,101.02,100.62,100.84,43600.0,84.1515,84.1932,83.8598,84.0432,43600.0
2014-10-15 12:50:00,100.8,100.92,100.52,100.68,20900.0,84.0098,84.1098,83.7765,83.9098,20900.0
2014-10-15 13:00:00,100.62,101.13,100.62,101.13,51900.0,83.8598,84.2849,83.8598,84.2849,51900.0
2014-10-15 13:10:00,101.12,101.19,100.44,100.52,54400.0,84.2765,84.3349,83.7098,83.7765,54400.0
2014-10-15 13:20:00,100.5,100.5,100.03,100.17,37200.0,83.7598,83.7598,83.3681,83.4848,37200.0
2014-10-15 13:30:00,100.12,100.25,99.82,100.05,99100.0,83.4431,83.5514,83.1931,83.3848,99100.0
2014-10-15 13:40:00,100.07,100.44,99.91,100.44,57100.0,83.4014,83.7098,83.2681,83.7098,57100.0
2014-10-15 13:50:00,100.43,100.87,100.32,100.39,54600.0,83.7015,84.0682,83.6098,83.6681,54600.0
2014-10-15 14:00:00,100.39,100.63,100.17,100.42,41800.0,83.6681,83.8682,83.4848,83.6931,41800.0
2014-10-15 14:10:00,100.43,100.82,100.39,100.68,90000.0,83.7015,84.0265,83.6681,83.9098,90000.0
2014-10-15 14:20:00,100.67,101.01,100.48,100.73,99700.0,83.9015,84.1849,83.7431,83.9515,99700.0
2014-10-15 14:30:00,100.68,101.42,100.68,101.42,37000.0,83.9098,84.5266,83.9098,84.5266,37000.0
2014-10-15 14:40:00,101.42,101.54,101.2,101.5,38800.0,84.5266,84.6266,84.3432,84.5932,38800.0
2014-10-15 14:50:00,101.47,101.7,101.3,101.43,105200.0,84.5682,84.7599,84.4265,84.5349,105200.0
2014-10-15 15:00:00,101.43,101.88,101.3,101.86,77600.0,84.5349,84.9099,84.4265,84.8933,77600.0
2014-10-15 15:10:00,101.87,102.22,101.62,101.82,78100.0,84.9016,85.1933,84.6932,84.8599,78100.0
2014-10-15 15:20:00,101.76,102.58,101.59,102.58,100500.0,84.8099,85.4933,84.6682,85.4933,100500.0
2014-10-15 15:30:00,102.66,102.87,102.43,102.61,114600.0,85.56,85.735,85.3683,85.5183,114600.0
2014-10-15 15:40:00,102.69,103.33,102.48,102.95,88300.0,85.585,86.1184,85.41,85.8017,88300.0
2014-10-15 15:50:00,102.95,103.16,102.78,102.95,154100.0,85.8017,85.9767,85.66,85.8017,154100.0
2014-10-16 09:30:00,101.71,102.2,101.19,102.14,25700.0,84.7683,85.1766,84.3349,85.1266,25700.0
2014-10-16 09:40:00,102.21,102.85,102.16,102.85,50100.0,85.185,85.7184,85.1433,85.7184,50100.0
2014-10-16 09:50:00,102.88,103.67,102.83,103.49,42100.0,85.7434,86.4018,85.7017,86.2518,42100.0
2014-10-16 10:00:00,103.51,103.57,102.6,103.01,61400.0,86.2684,86.3184,85.51,85.8517,61400.0
2014-10-16 10:10:00,102.9,102.98,101.9,102.17,59400.0,85.76,85.8267,84.9266,85.1516,59400.0
2014-10-16 10:20:00,102.2,103.22,102.03,102.17,108200.0,85.1766,86.0267,85.035,85.1516,108200.0
2014-10-16 10:30:00,102.16,102.92,102.05,102.72,129300.0,85.1433,85.7767,85.0516,85.61,129300.0
2014-10-16 10:40:00,102.67,103.86,102.49,103.71,46600.0,85.5683,86.5601,85.4183,86.4351,46600.0
2014-10-16 10:50:00,103.69,104.01,103.37,103.54,45000.0,86.4184,86.6851,86.1518,86.2934,45000.0
2014-10-16 11:00:00,103.55,103.55,102.92,103.38,35000.0,86.3018,86.3018,85.7767,86.1601,35000.0
2014-10-16 11:10:00,103.34,104.04,103.29,103.93,45600.0,86.1267,86.7102,86.0851,86.6185,45600.0
2014-10-16 11:20:00,103.9,104.15,103.73,104.09,33400.0,86.5935,86.8018,86.4518,86.7518,33400.0
2014-10-16 11:30:00,104.07,104.56,104.03,104.37,67700.0,86.7352,87.1435,86.7018,86.9852,67700.0
2014-10-16 11:40:00,104.37,104.56,104.21,104.29,51500.0,86.9852,87.1435,86.8518,86.9185,51500.0
2014-10-16 11:50:00,104.33,104.5,103.51,103.62,50300.0,86.9518,87.0935,86.2684,86.3601,50300.0
2014-10-16 12:00:00,103.58,103.88,103.3,103.68,22100.0,86.3268,86.5768,86.0934,86.4101,22100.0
2014-10-16 12:10:00,103.67,103.85,103.5,103.77,37300.0,86.4018,86.5518,86.2601,86.4851,37300.0
2014-10-16 12:20:00,103.77,103.97,103.33,103.52,74700.0,86.4851,86.6518,86.1184,86.2768,74700.0
2014-10-16 12:30:00,103.58,103.66,103.31,103.47,44100.0,86.3268,86.3934,86.1017,86.2351,44100.0
2014-10-16 12:40:00,103.49,103.53,103.18,103.44,37500.0,86.2518,86.2851,85.9934,86.2101,37500.0
2014-10-16 12:50:00,103.44,103.75,103.41,103.47,88700.0,86.2101,86.4685,86.1851,86.2351,88700.0
2014-10-16 13:00:00,103.54,104.12,103.48,103.91,62900.0,86.2934,86.7768,86.2434,86.6018,62900.0
2014-10-16 13:10:00,103.9,104.12,103.81,104.06,32000.0,86.5935,86.7768,86.5185,86.7268,32000.0
2014-10-16 13:20:00,103.99,104.38,103.83,104.26,21400.0,86.6685,86.9935,86.5351,86.8935,21400.0
2014-10-16 13:30:00,104.28,104.5,104.16,104.41,53100.0,86.9102,87.0935,86.8102,87.0185,53100.0
2014-10-16 13:40:00,104.4,104.68,104.37,104.66,31100.0,87.0102,87.2435,86.9852,87.2269,31100.0
2014-10-16 13:50:00,104.66,104.66,104.26,104.4,19600.0,87.2269,87.2269,86.8935,87.0102,19600.0
2014-10-16 14:00:00,104.41,104.41,104.15,104.36,61500.0,87.0185,87.0185,86.8018,86.9768,61500.0
2014-10-16 14:10:00,104.36,104.37,104.1,104.24,53400.0,86.9768,86.9852,86.7602,86.8768,53400.0
2014-10-16 14:20:00,104.21,104.71,104.2,104.61,44700.0,86.8518,87.2685,86.8435,87.1852,44700.0
2014-10-16 14:30:00,104.63,104.88,104.51,104.75,23700.0,87.2019,87.4102,87.1019,87.3019,23700.0
2014-10-16 14:40:00,104.75,104.75,104.27,104.28,21000.0,87.3019,87.3019,86.9018,86.9102,21000.0
2014-10-16 14:50:00,104.32,104.7,104.27,104.49,24300.0,86.9435,87.2602,86.9018,87.0852,24300.0
2014-10-16 15:00:00,104.48,104.7,104.31,104.7,35600.0,87.0769,87.2602,86.9352,87.2602,35600.0
2014-10-16 15:10:00,104.67,105.05,104.61,104.87,35200.0,87.2352,87.5519,87.1852,87.4019,35200.0
2014-10-16 15:20:00,104.88,105.36,104.82,105.29,51900.0,87.4102,87.8103,87.3602,87.7519,51900.0
2014-10-16 15:30:00,105.33,105.38,104.98,105.04,64900.0,87.7853,87.8269,87.4936,87.5436,64900.0
2014-10-16 15:40:00,105.04,105.37,105.04,105.14,80400.0,87.5436,87.8186,87.5436,87.6269,80400.0
2014-10-16 15:50:00,105.14,105.37,104.97,105.1,110200.0,87.6269,87.8186,87.4852,87.5936,110200.0
2014-10-17 09:30:00,106.3,107.2,106.22,107.2,94500.0,88.5937,89.3438,88.527,89.3438,94500.0
2014-10-17 09:40:00,107.22,107.43,106.87,107.13,76300.0,89.3605,89.5355,89.0688,89.2855,76300.0
2014-10-17 09:50:00,107.08,107.49,107.04,107.12,22700.0,89.2438,89.5855,89.2104,89.2771,22700.0
2014-10-17 10:00:00,107.05,107.82,106.96,107.51,20300.0,89.2188,89.8605,89.1438,89.6022,20300.0
2014-10-17 10:10:00,107.5,108.02,107.43,107.81,22300.0,89.5938,90.0272,89.5355,89.8522,22300.0
2014-10-17 10:20:00,107.91,108.21,107.68,108.11,35700.0,89.9355,90.1856,89.7438,90.1022,35700.0
2014-10-17 10:30:00,108.14,108.15,107.57,107.57,24800.0,90.1272,90.1356,89.6522,89.6522,24800.0
2014-10-17 10:40:00,107.58,107.88,107.54,107.73,20000.0,89.6605,89.9105,89.6272,89.7855,20000.0
2014-10-17 10:50:00,107.7,107.97,107.64,107.94,19300.0,89.7605,89.9855,89.7105,89.9605,19300.0
2014-10-17 11:00:00,107.94,108.14,107.81,108.14,31600.0,89.9605,90.1272,89.8522,90.1272,31600.0
2014-10-17 11:10:00,108.14,108.37,108.01,108.19,16200.0,90.1272,90.3189,90.0189,90.1689,16200.0
2014-10-17 11:20:00,108.18,108.33,108.05,108.05,25400.0,90.1606,90.2856,90.0522,90.0522,25400.0
2014-10-17 11:30:00,107.99,108.26,107.84,108.26,11600.0,90.0022,90.2272,89.8772,90.2272,11600.0
2014-10-17 11:40:00,108.29,108.45,108.18,108.45,16400.0,90.2522,90.3856,90.1606,90.3856,16400.0
2014-10-17 11:50:00,108.44,108.44,108.05,108.11,20600.0,90.3772,90.3772,90.0522,90.1022,20600.0
2014-10-17 12:00:00,108.12,108.49,108.08,108.45,17300.0,90.1105,90.4189,90.0772,90.3856,17300.0
2014-10-17 12:10:00,108.42,108.42,108.07,108.09,26600.0,90.3606,90.3606,90.0689,90.0855,26600.0
2014-10-17 12:20:00,108.08,108.17,107.9,107.96,24700.0,90.0772,90.1522,89.9272,89.9772,24700.0
2014-10-17 12:30:00,107.95,108.13,107.6,107.67,21500.0,89.9689,90.1189,89.6772,89.7355,21500.0
2014-10-17 12:40:00,107.62,107.68,107.36,107.61,12200.0,89.6938,89.7438,89.4771,89.6855,12200.0
2014-10-17 12:50:00,107.47,107.53,107.18,107.36,13400.0,89.5688,89.6188,89.3271,89.4771,13400.0
2014-10-17 13:00:00,107.38,107.64,107.19,107.2,7100.0,89.4938,89.7105,89.3355,89.3438,7100.0
2014-10-17 13:10:00,107.18,107.39,107.11,107.39,5500.0,89.3271,89.5021,89.2688,89.5021,5500.0
2014-10-17 13:20:00,107.35,107.35,107.05,107.07,9600.0,89.4688,89.4688,89.2188,89.2354,9600.0
2014-10-17 13:30:00,107.05,107.23,106.86,107.14,24000.0,89.2188,89.3688,89.0604,89.2938,24000.0
2014-10-17 13:40:00,107.15,107.22,107.07,107.11,7500.0,89.3021,89.3605,89.2354,89.2688,7500.0
2014-10-17 13:50:00,107.11,107.16,106.87,107.01,14500.0,89.2688,89.3105,89.0688,89.1854,14500.0
2014-10-17 14:00:00,107.03,107.05,106.41,106.45,26100.0,89.2021,89.2188,88.6854,88.7187,26100.0
2014-10-17 14:10:00,106.44,106.65,106.44,106.47,21300.0,88.7104,88.8854,88.7104,88.7354,21300.0
2014-10-17 14:20:00,106.41,106.73,106.39,106.56,20700.0,88.6854,88.9521,88.6687,88.8104,20700.0
2014-10-17 14:30:00,106.64,106.94,106.57,106.75,19200.0,88.8771,89.1271,88.8187,88.9687,19200.0
2014-10-17 14:40:00,106.74,107.06,106.72,106.9,20500.0,88.9604,89.2271,88.9437,89.0938,20500.0
2014-10-17 14:50:00,106.88,106.94,106.75,106.94,21000.0,89.0771,89.1271,88.9687,89.1271,21000.0
2014-10-17 15:00:00,106.95,107.04,106.66,106.99,24500.0,89.1354,89.2104,88.8937,89.1688,24500.0
2014-10-17 15:10:00,106.98,107.42,106.98,107.28,30600.0,89.1604,89.5271,89.1604,89.4105,30600.0
2014-10-17 15:20:00,107.27,107.32,107.07,107.13,30200.0,89.4021,89.4438,89.2354,89.2855,30200.0
2014-10-17 15:30:00,107.13,107.4,107.13,107.22,38800.0,89.2855,89.5105,89.2855,89.3605,38800.0
2014-10-17 15:40:00,107.22,107.59,107.2,107.32,60600.0,89.3605,89.6688,89.3438,89.4438,60600.0
2014-10-17 15:50:00,107.34,107.36,106.79,106.83,233700.0,89.4605,89.4771,89.0021,89.0354,233700.0
2014-10-20 09:30:00,104.52,106.95,104.26,106.95,56400.0,87.1102,89.1354,86.8935,89.1354,56400.0
2014-10-20 09:40:00,106.92,107.0,106.39,106.41,28100.0,89.1104,89.1771,88.6687,88.6854,28100.0
2014-10-20 09:50:00,106.3,106.36,105.62,105.87,42200.0,88.5937,88.6437,88.027,88.2353,42200.0
2014-10-20 10:00:00,105.92,106.32,105.57,106.01,29400.0,88.277,88.6104,87.9853,88.352,29400.0
2014-10-20 10:10:00,106.05,106.59,106.05,106.39,21800.0,88.3853,88.8354,88.3853,88.6687,21800.0
2014-10-20 10:20:00,106.42,107.01,106.41,106.61,17900.0,88.6937,89.1854,88.6854,88.8521,17900.0
2014-10-20 10:30:00,106.65,106.77,106.4,106.46,17400.0,88.8854,88.9854,88.677,88.7271,17400.0
2014-10-20 10:40:00,106.47,106.89,106.47,106.72,15400.0,88.7354,89.0854,88.7354,88.9437,15400.0
2014-10-20 10:50:00,106.71,106.75,106.5,106.54,17100.0,88.9354,88.9687,88.7604,88.7937,17100.0
2014-10-20 11:00:00,106.55,106.65,106.38,106.6,18300.0,88.8021,88.8854,88.6604,88.8437,18300.0
2014-10-20 11:10:00,106.6,106.8,106.49,106.79,18900.0,88.8437,89.0104,88.7521,89.0021,18900.0
2014-10-20 11:20:00,106.77,106.9,106.59,106.65,30300.0,88.9854,89.0938,88.8354,88.8854,30300.0
2014-10-20 11:30:00,106.66,106.71,106.44,106.44,19500.0,88.8937,88.9354,88.7104,88.7104,19500.0
2014-10-20 11:40:00,106.42,106.52,106.31,106.36,13400.0,88.6937,88.7771,88.602,88.6437,13400.0
2014-10-20 11:50:00,106.37,106.38,106.22,106.38,11100.0,88.652,88.6604,88.527,88.6604,11100.0
2014-10-20 12:00:00,106.37,106.48,106.33,106.42,12300.0,88.652,88.7437,88.6187,88.6937,12300.0
2014-10-20 12:10:00,106.33,106.42,106.2,106.36,14200.0,88.6187,88.6937,88.5104,88.6437,14200.0
2014-10-20 12:20:00,106.37,106.41,106.25,106.33,15500.0,88.652,88.6854,88.552,88.6187,15500.0
2014-10-20 12:30:00,106.33,106.33,106.08,106.13,21600.0,88.6187,88.6187,88.4103,88.452,21600.0
2014-10-20 12:40:00,106.1,106.15,105.96,106.07,32700.0,88.427,88.4687,88.3103,88.402,32700.0
2014-10-20 12:50:00,106.07,106.13,105.79,105.83,16000.0,88.402,88.452,88.1687,88.202,16000.0
2014-10-20 13:00:00,105.83,106.02,105.81,106.02,12300.0,88.202,88.3603,88.1853,88.3603,12300.0
2014-10-20 13:10:00,106.03,106.17,105.98,106.15,8800.0,88.3687,88.4854,88.327,88.4687,8800.0
2014-10-20 13:20:00,106.16,106.36,106.09,106.27,12000.0,88.477,88.6437,88.4187,88.5687,12000.0
2014-10-20 13:30:00,106.25,106.3,106.14,106.25,9500.0,88.552,88.5937,88.4604,88.552,9500.0
2014-10-20 13:40:00,106.24,106.26,106.11,106.14,18700.0,88.5437,88.5604,88.4354,88.4604,18700.0
2014-10-20 13:50:00,106.16,106.34,106.16,106.3,9600.0,88.477,88.627,88.477,88.5937,9600.0
2014-10-20 14:00:00,106.3,106.59,106.3,106.54,16200.0,88.5937,88.8354,88.5937,88.7937,16200.0
2014-10-20 14:10:00,106.56,106.68,106.37,106.38,17200.0,88.8104,88.9104,88.652,88.6604,17200.0
2014-10-20 14:20:00,106.4,106.47,106.38,106.46,16400.0,88.677,88.7354,88.6604,88.7271,16400.0
2014-10-20 14:30:00,106.47,106.6,106.43,106.58,14500.0,88.7354,88.8437,88.702,88.8271,14500.0
2014-10-20 14:40:00,106.59,106.71,106.52,106.66,17000.0,88.8354,88.9354,88.7771,88.8937,17000.0
2014-10-20 14:50:00,106.65,106.7,106.6,106.65,15200.0,88.8854,88.9271,88.8437,88.8854,15200.0
2014-10-20 15:00:00,106.66,106.83,106.64,106.72,20700.0,88.8937,89.0354,88.8771,88.9437,20700.0
2014-10-20 15:10:00,106.74,106.84,106.73,106.75,20400.0,88.9604,89.0438,88.9521,88.9687,20400.0
2014-10-20 15:20:00,106.74,106.75,106.55,106.57,37300.0,88.9604,88.9687,88.8021,88.8187,37300.0
2014-10-20 15:30:00,106.58,106.75,106.58,106.66,35000.0,88.8271,88.9687,88.8271,88.8937,35000.0
2014-10-20 15:40:00,106.66,106.93,106.66,106.9,65800.0,88.8937,89.1188,88.8937,89.0938,65800.0
2014-10-20 15:50:00,106.89,106.91,106.8,106.84,134600.0,89.0854,89.1021,89.0104,89.0438,134600.0
2014-10-21 09:30:00,108.26,109.6,107.89,109.38,37300.0,90.2272,91.344,89.9189,91.1607,37300.0
2014-10-21 09:40:00,109.51,110.7,109.29,110.65,61400.0,91.269,92.2608,91.0857,92.2191,61400.0
2014-10-21 09:50:00,110.55,110.7,110.1,110.22,30400.0,92.1358,92.2608,91.7607,91.8608,30400.0
2014-10-21 10:00:00,110.22,110.32,109.75,109.87,12800.0,91.8608,91.9441,91.469,91.5691,12800.0
2014-10-21 10:10:00,109.84,109.94,109.5,109.76,16200.0,91.544,91.6274,91.2607,91.4774,16200.0
2014-10-21 10:20:00,109.73,110.04,109.65,109.92,18400.0,91.4524,91.7107,91.3857,91.6107,18400.0
2014-10-21 10:30:00,109.93,110.1,109.86,109.92,28100.0,91.6191,91.7607,91.5607,91.6107,28100.0
2014-10-21 10:40:00,109.97,110.37,109.93,110.34,25500.0,91.6524,91.9858,91.6191,91.9608,25500.0
2014-10-21 10:50:00,110.34,110.37,110.21,110.29,20600.0,91.9608,91.9858,91.8524,91.9191,20600.0
2014-10-21 11:00:00,110.29,110.48,110.29,110.48,12300.0,91.9191,92.0774,91.9191,92.0774,12300.0
2014-10-21 11:10:00,110.44,110.47,110.27,110.36,20800.0,92.0441,92.0691,91.9024,91.9774,20800.0
2014-10-21 11:20:00,110.35,110.53,110.33,110.53,13900.0,91.9691,92.1191,91.9524,92.1191,13900.0
2014-10-21 11:30:00,110.53,110.79,110.52,110.71,23300.0,92.1191,92.3358,92.1108,92.2691,23300.0
2014-10-21 11:40:00,110.77,110.82,110.56,110.65,13100.0,92.3191,92.3608,92.1441,92.2191,13100.0
2014-10-21 11:50:00,110.66,110.84,110.62,110.75,12900.0,92.2275,92.3775,92.1941,92.3025,12900.0
2014-10-21 12:00:00,110.76,110.88,110.73,110.8,11900.0,92.3108,92.4108,92.2858,92.3441,11900.0
2014-10-21 12:10:00,110.81,110.97,110.81,110.94,13500.0,92.3525,92.4858,92.3525,92.4608,13500.0
2014-10-21 12:20:00,110.95,111.0,110.89,110.95,16300.0,92.4692,92.5108,92.4192,92.4692,16300.0
2014-10-21 12:30:00,110.97,110.98,110.69,110.69,13600.0,92.4858,92.4942,92.2525,92.2525,13600.0
2014-10-21 12:40:00,110.73,110.75,110.61,110.7,13800.0,92.2858,92.3025,92.1858,92.2608,13800.0
2014-10-21 12:50:00,110.69,110.7,110.54,110.57,30900.0,92.2525,92.2608,92.1275,92.1525,30900.0
2014-10-21 13:00:00,110.58,110.7,110.57,110.68,14100.0,92.1608,92.2608,92.1525,92.2441,14100.0
2014-10-21 13:10:00,110.69,110.72,110.56,110.56,11100.0,92.2525,92.2775,92.1441,92.1441,11100.0
2014-10-21 13:20:00,110.57,110.79,110.54,110.79,15800.0,92.1525,92.3358,92.1275,92.3358,15800.0
2014-10-21 13:30:00,110.79,110.99,110.76,110.88,14700.0,92.3358,92.5025,92.3108,92.4108,14700.0
2014-10-21 13:40:00,110.87,111.0,110.84,111.0,15500.0,92.4025,92.5108,92.3775,92.5108,15500.0
2014-10-21 13:50:00,111.01,111.07,110.88,110.88,19000.0,92.5192,92.5692,92.4108,92.4108,19000.0
2014-10-21 14:00:00,110.9,111.19,110.86,111.15,14800.0,92.4275,92.6692,92.3941,92.6358,14800.0
2014-10-21 14:10:00,111.13,111.24,111.09,111.23,18900.0,92.6192,92.7109,92.5858,92.7025,18900.0
2014-10-21 14:20:00,111.19,111.28,111.15,111.2,15300.0,92.6692,92.7442,92.6358,92.6775,15300.0
2014-10-21 14:30:00,111.18,111.19,110.99,111.04,21700.0,92.6608,92.6692,92.5025,92.5442,21700.0
2014-10-21 14:40:00,111.04,111.06,110.87,110.91,17300.0,92.5442,92.5608,92.4025,92.4358,17300.0
2014-10-21 14:50:00,110.88,111.03,110.85,110.98,16800.0,92.4108,92.5358,92.3858,92.4942,16800.0
2014-10-21 15:00:00,110.99,111.13,110.96,111.09,22600.0,92.5025,92.6192,92.4775,92.5858,22600.0
2014-10-21 15:10:00,111.09,111.37,111.05,111.36,28200.0,92.5858,92.8192,92.5525,92.8109,28200.0
2014-10-21 15:20:00,111.38,111.49,111.31,111.48,39600.0,92.8275,92.9192,92.7692,92.9109,39600.0
2014-10-21 15:30:00,111.48,111.5,111.2,111.23,30900.0,92.9109,92.9275,92.6775,92.7025,30900.0
2014-10-21 15:40:00,111.23,111.34,111.18,111.32,50300.0,92.7025,92.7942,92.6608,92.7775,50300.0
2014-10-21 15:50:00,111.32,111.34,111.19,111.29,116400.0,92.7775,92.7942,92.6692,92.7525,116400.0
2014-10-22 09:30:00,111.07,111.35,110.19,110.19,46600.0,92.5692,92.8025,91.8358,91.8358,46600.0
2014-10-22 09:40:00,110.19,111.03,110.13,110.94,19600.0,91.8358,92.5358,91.7857,92.4608,19600.0
2014-10-22 09:50:00,110.84,111.07,110.82,110.9,11400.0,92.3775,92.5692,92.3608,92.4275,11400.0
2014-10-22 10:00:00,110.91,110.93,110.31,110.35,18000.0,92.4358,92.4525,91.9358,91.9691,18000.0
2014-10-22 10:10:00,110.39,110.8,110.38,110.45,28800.0,92.0024,92.3441,91.9941,92.0524,28800.0
2014-10-22 10:20:00,110.45,110.78,110.37,110.71,44900.0,92.0524,92.3275,91.9858,92.2691,44900.0
2014-10-22 10:30:00,110.66,110.69,110.44,110.56,24100.0,92.2275,92.2525,92.0441,92.1441,24100.0
2014-10-22 10:40:00,110.56,110.97,110.54,110.94,29300.0,92.1441,92.4858,92.1275,92.4608,29300.0
2014-10-22 10:50:00,110.93,111.02,110.82,110.98,24900.0,92.4525,92.5275,92.3608,92.4942,24900.0
2014-10-22 11:00:00,110.96,111.36,110.92,111.3,31800.0,92.4775,92.8109,92.4442,92.7609,31800.0
2014-10-22 11:10:00,111.26,111.47,111.23,111.35,25300.0,92.7275,92.9025,92.7025,92.8025,25300.0
2014-10-22 11:20:00,111.36,111.43,111.23,111.32,21500.0,92.8109,92.8692,92.7025,92.7775,21500.0
2014-10-22 11:30:00,111.34,111.61,111.3,111.41,29800.0,92.7942,93.0192,92.7609,92.8525,29800.0
2014-10-22 11:40:00,111.39,111.42,111.29,111.35,17700.0,92.8359,92.8609,92.7525,92.8025,17700.0
2014-10-22 11:50:00,111.33,111.36,111.14,111.16,18600.0,92.7859,92.8109,92.6275,92.6442,18600.0
2014-10-22 12:00:00,111.18,111.25,111.02,111.06,16400.0,92.6608,92.7192,92.5275,92.5608,16400.0
2014-10-22 12:10:00,111.04,111.05,110.6,110.75,26800.0,92.5442,92.5525,92.1775,92.3025,26800.0
2014-10-22 12:20:00,110.77,111.01,110.76,110.98,14700.0,92.3191,92.5192,92.3108,92.4942,14700.0
2014-10-22 12:30:00,110.93,110.95,110.77,110.84,21200.0,92.4525,92.4692,92.3191,92.3775,21200.0
2014-10-22 12:40:00,110.83,110.91,110.6,110.6,31500.0,92.3691,92.4358,92.1775,92.1775,31500.0
2014-10-22 12:50:00,110.61,110.81,110.52,110.77,25300.0,92.1858,92.3525,92.1108,92.3191,25300.0
2014-10-22 13:00:00,110.8,110.89,110.68,110.89,21900.0,92.3441,92.4192,92.2441,92.4192,21900.0
2014-10-22 13:10:00,110.87,110.87,110.68,110.68,11100.0,92.4025,92.4025,92.2441,92.2441,11100.0
2014-10-22 13:20:00,110.68,110.69,110.2,110.25,19000.0,92.2441,92.2525,91.8441,91.8858,19000.0
2014-10-22 13:30:00,110.21,110.27,110.06,110.2,37400.0,91.8524,91.9024,91.7274,91.8441,37400.0
2014-10-22 13:40:00,110.18,110.26,109.93,110.0,32900.0,91.8274,91.8941,91.6191,91.6774,32900.0
2014-10-22 13:50:00,110.01,110.04,109.81,109.93,21000.0,91.6857,91.7107,91.519,91.6191,21000.0
2014-10-22 14:00:00,109.86,109.93,109.77,109.82,22500.0,91.5607,91.6191,91.4857,91.5274,22500.0
2014-10-22 14:10:00,109.82,109.95,109.56,109.71,25100.0,91.5274,91.6357,91.3107,91.4357,25100.0
2014-10-22 14:20:00,109.71,109.76,109.48,109.48,22700.0,91.4357,91.4774,91.244,91.244,22700.0
2014-10-22 14:30:00,109.5,109.54,109.22,109.24,32300.0,91.2607,91.294,91.0273,91.044,32300.0
2014-10-22 14:40:00,109.25,109.55,109.19,109.47,26500.0,91.0523,91.3024,91.0023,91.2357,26500.0
2014-10-22 14:50:00,109.46,109.67,109.35,109.66,45100.0,91.2273,91.4024,91.1357,91.394,45100.0
2014-10-22 15:00:00,109.68,109.73,109.6,109.66,27100.0,91.4107,91.4524,91.344,91.394,27100.0
2014-10-22 15:10:00,109.67,109.67,109.51,109.53,36000.0,91.4024,91.4024,91.269,91.2857,36000.0
2014-10-22 15:20:00,109.54,109.56,109.43,109.45,31600.0,91.294,91.3107,91.2023,91.219,31600.0
2014-10-22 15:30:00,109.45,109.46,109.1,109.22,49700.0,91.219,91.2273,90.9273,91.0273,49700.0
2014-10-22 15:40:00,109.23,109.32,108.99,108.99,59800.0,91.0357,91.1107,90.8356,90.8356,59800.0
2014-10-22 15:50:00,108.98,109.18,108.98,109.13,79700.0,90.8273,90.994,90.8273,90.9523,79700.0
2014-10-23 09:30:00,118.52,119.84,116.12,117.07,235700.0,98.7782,99.8784,96.778,97.5698,235700.0
2014-10-23 09:40:00,117.05,117.49,116.28,116.73,132300.0,97.5531,97.9198,96.9113,97.2864,132300.0
2014-10-23 09:50:00,116.68,116.78,115.91,115.94,103800.0,97.2447,97.3281,96.603,96.628,103800.0
2014-10-23 10:00:00,115.91,116.58,115.75,116.2,130800.0,96.603,97.1614,96.4696,96.8447,130800.0
2014-10-23 10:10:00,116.24,116.9,115.98,116.27,70700.0,96.878,97.4281,96.6613,96.903,70700.0
2014-10-23 10:20:00,116.28,116.33,115.93,116.06,73700.0,96.9113,96.953,96.6196,96.728,73700.0
2014-10-23 10:30:00,116.04,116.26,115.79,116.2,47900.0,96.7113,96.8947,96.503,96.8447,47900.0
2014-10-23 10:40:00,116.22,116.3,116.0,116.21,43500.0,96.8613,96.928,96.678,96.853,43500.0
2014-10-23 10:50:00,116.19,116.54,116.01,116.54,26500.0,96.8363,97.128,96.6863,97.128,26500.0
2014-10-23 11:00:00,116.52,116.64,116.35,116.58,21800.0,97.1114,97.2114,96.9697,97.1614,21800.0
2014-10-23 11:10:00,116.61,116.61,116.28,116.34,21300.0,97.1864,97.1864,96.9113,96.9614,21300.0
2014-10-23 11:20:00,116.33,116.7,116.17,116.23,60900.0,96.953,97.2614,96.8197,96.8697,60900.0
2014-10-23 11:30:00,116.24,116.37,115.98,116.05,27300.0,96.878,96.9864,96.6613,96.7197,27300.0
2014-10-23 11:40:00,116.05,116.22,116.05,116.15,25300.0,96.7197,96.8613,96.7197,96.803,25300.0
2014-10-23 11:50:00,116.1,116.2,116.0,116.17,23100.0,96.7613,96.8447,96.678,96.8197,23100.0
2014-10-23 12:00:00,116.14,116.5,116.14,116.5,33600.0,96.7947,97.0947,96.7947,97.0947,33600.0
2014-10-23 12:10:00,116.5,116.52,116.23,116.5,30700.0,97.0947,97.1114,96.8697,97.0947,30700.0
2014-10-23 12:20:00,116.5,116.67,116.13,116.67,22400.0,97.0947,97.2364,96.7863,97.2364,22400.0
2014-10-23 12:30:00,116.64,116.64,116.41,116.49,21100.0,97.2114,97.2114,97.0197,97.0864,21100.0
2014-10-23 12:40:00,116.5,116.55,116.36,116.39,31500.0,97.0947,97.1364,96.978,97.003,31500.0
2014-10-23 12:50:00,116.36,116.41,116.04,116.15,14700.0,96.978,97.0197,96.7113,96.803,14700.0
2014-10-23 13:00:00,116.14,116.26,116.06,116.24,27400.0,96.7947,96.8947,96.728,96.878,27400.0
2014-10-23 13:10:00,116.23,116.25,116.09,116.09,12900.0,96.8697,96.8863,96.753,96.753,12900.0
2014-10-23 13:20:00,116.09,116.21,116.03,116.21,18900.0,96.753,96.853,96.703,96.853,18900.0
2014-10-23 13:30:00,116.18,116.23,116.03,116.23,20300.0,96.828,96.8697,96.703,96.8697,20300.0
2014-10-23 13:40:00,116.24,116.47,116.18,116.46,16700.0,96.878,97.0697,96.828,97.0614,16700.0
2014-10-23 13:50:00,116.43,116.8,116.4,116.8,54200.0,97.0364,97.3447,97.0114,97.3447,54200.0
2014-10-23 14:00:00,116.83,117.02,116.75,116.98,43200.0,97.3697,97.5281,97.3031,97.4947,43200.0
2014-10-23 14:10:00,116.99,117.47,116.96,117.46,94500.0,97.5031,97.9031,97.4781,97.8948,94500.0
2014-10-23 14:20:00,117.44,117.59,117.4,117.48,74800.0,97.8781,98.0031,97.8448,97.9115,74800.0
2014-10-23 14:30:00,117.49,117.84,117.44,117.84,54700.0,97.9198,98.2115,97.8781,98.2115,54700.0
2014-10-23 14:40:00,117.85,117.96,117.57,117.67,74700.0,98.2198,98.3115,97.9865,98.0698,74700.0
2014-10-23 14:50:00,117.67,117.69,117.01,117.25,45300.0,98.0698,98.0865,97.5197,97.7198,45300.0
2014-10-23 15:00:00,117.21,117.23,116.58,116.83,45900.0,97.6864,97.7031,97.1614,97.3697,45900.0
2014-10-23 15:10:00,116.83,117.04,116.68,116.76,61400.0,97.3697,97.5448,97.2447,97.3114,61400.0
2014-10-23 15:20:00,116.76,116.87,116.64,116.69,53400.0,97.3114,97.4031,97.2114,97.2531,53400.0
2014-10-23 15:30:00,116.68,117.24,116.67,116.79,67400.0,97.2447,97.7114,97.2364,97.3364,67400.0
2014-10-23 15:40:00,116.78,116.92,116.64,116.84,77700.0,97.3281,97.4447,97.2114,97.3781,77700.0
2014-10-23 15:50:00,116.84,116.92,116.29,116.38,170700.0,97.3781,97.4447,96.9197,96.9947,170700.0
2014-10-24 09:30:00,116.26,116.84,115.65,116.76,23600.0,96.8947,97.3781,96.3863,97.3114,23600.0
2014-10-24 09:40:00,116.68,116.73,115.75,115.75,19200.0,97.2447,97.2864,96.4696,96.4696,19200.0
2014-10-24 09:50:00,115.76,115.76,115.2,115.54,24100.0,96.478,96.478,96.0112,96.2946,24100.0
2014-10-24 10:00:00,115.59,115.88,115.43,115.67,45700.0,96.3363,96.578,96.2029,96.403,45700.0
2014-10-24 10:10:00,115.7,116.09,115.65,116.06,18000.0,96.428,96.753,96.3863,96.728,18000.0
2014-10-24 10:20:00,116.1,116.1,115.69,115.83,23500.0,96.7613,96.7613,96.4196,96.5363,23500.0
2014-10-24 10:30:00,115.87,116.15,115.8,115.87,23900.0,96.5696,96.803,96.5113,96.5696,23900.0
2014-10-24 10:40:00,115.86,115.93,115.74,115.82,47000.0,96.5613,96.6196,96.4613,96.528,47000.0
2014-10-24 10:50:00,115.8,116.08,115.75,116.08,24900.0,96.5113,96.7447,96.4696,96.7447,24900.0
2014-10-24 11:00:00,116.07,116.16,115.93,116.0,26200.0,96.7363,96.8113,96.6196,96.678,26200.0
2014-10-24 11:10:00,116.04,116.24,116.02,116.21,11400.0,96.7113,96.878,96.6947,96.853,11400.0
2014-10-24 11:20:00,116.21,116.28,116.16,116.21,14700.0,96.853,96.9113,96.8113,96.853,14700.0
2014-10-24 11:30:00,116.22,116.53,116.12,116.49,28600.0,96.8613,97.1197,96.778,97.0864,28600.0
2014-10-24 11:40:00,116.53,116.67,116.49,116.51,11400.0,97.1197,97.2364,97.0864,97.103,11400.0
2014-10-24 11:50:00,116.51,116.52,116.41,116.45,7800.0,97.103,97.1114,97.0197,97.053,7800.0
2014-10-24 12:00:00,116.48,116.6,116.39,116.6,13100.0,97.078,97.178,97.003,97.178,13100.0
2014-10-24 12:10:00,116.62,116.83,116.6,116.77,25700.0,97.1947,97.3697,97.178,97.3197,25700.0
2014-10-24 12:20:00,116.77,116.77,116.58,116.64,9300.0,97.3197,97.3197,97.1614,97.2114,9300.0
2014-10-24 12:30:00,116.63,116.7,116.56,116.56,10200.0,97.203,97.2614,97.1447,97.1447,10200.0
2014-10-24 12:40:00,116.59,116.72,116.58,116.62,10400.0,97.1697,97.2781,97.1614,97.1947,10400.0
2014-10-24 12:50:00,116.65,116.65,116.42,116.52,10500.0,97.2197,97.2197,97.028,97.1114,10500.0
2014-10-24 13:00:00,116.49,116.64,116.49,116.54,9400.0,97.0864,97.2114,97.0864,97.128,9400.0
2014-10-24 13:10:00,116.55,116.69,116.41,116.46,11100.0,97.1364,97.2531,97.0197,97.0614,11100.0
2014-10-24 13:20:00,116.46,116.6,116.46,116.6,9600.0,97.0614,97.178,97.0614,97.178,9600.0
2014-10-24 13:30:00,116.62,116.73,116.55,116.7,14500.0,97.1947,97.2864,97.1364,97.2614,14500.0
2014-10-24 13:40:00,116.73,116.84,116.66,116.75,16600.0,97.2864,97.3781,97.228,97.3031,16600.0
2014-10-24 13:50:00,116.75,116.77,116.65,116.68,10400.0,97.3031,97.3197,97.2197,97.2447,10400.0
2014-10-24 14:00:00,116.7,116.84,116.51,116.83,16300.0,97.2614,97.3781,97.103,97.3697,16300.0
2014-10-24 14:10:00,116.81,116.81,116.66,116.74,9400.0,97.3531,97.3531,97.228,97.2947,9400.0
2014-10-24 14:20:00,116.74,116.75,116.57,116.57,25000.0,97.2947,97.3031,97.153,97.153,25000.0
2014-10-24 14:30:00,116.58,116.62,116.45,116.59,14300.0,97.1614,97.1947,97.053,97.1697,14300.0
2014-10-24 14:40:00,116.6,116.61,116.48,116.54,32100.0,97.178,97.1864,97.078,97.128,32100.0
2014-10-24 14:50:00,116.57,116.57,116.18,116.24,47200.0,97.153,97.153,96.828,96.878,47200.0
2014-10-24 15:00:00,116.23,116.41,116.23,116.31,45500.0,96.8697,97.0197,96.8697,96.9363,45500.0
2014-10-24 15:10:00,116.31,116.33,116.2,116.24,17800.0,96.9363,96.953,96.8447,96.878,17800.0
2014-10-24 15:20:00,116.25,116.36,116.21,116.31,21600.0,96.8863,96.978,96.853,96.9363,21600.0
2014-10-24 15:30:00,116.31,116.33,116.22,116.24,26000.0,96.9363,96.953,96.8613,96.878,26000.0
2014-10-24 15:40:00,116.24,116.52,116.24,116.45,46600.0,96.878,97.1114,96.878,97.053,46600.0
2014-10-24 15:50:00,116.46,116.65,116.44,116.54,130700.0,97.0614,97.2197,97.0447,97.128,130700.0
2014-10-27 09:30:00,116.43,116.43,115.35,115.6,33400.0,97.0364,97.0364,96.1363,96.3446,33400.0
2014-10-27 09:40:00,115.69,116.06,115.55,115.76,27800.0,96.4196,96.728,96.3029,96.478,27800.0
2014-10-27 09:50:00,115.75,116.1,115.42,116.0,20000.0,96.4696,96.7613,96.1946,96.678,20000.0
2014-10-27 10:00:00,116.08,116.22,115.59,116.1,33000.0,96.7447,96.8613,96.3363,96.7613,33000.0
2014-10-27 10:10:00,116.17,116.65,116.14,116.64,34700.0,96.8197,97.2197,96.7947,97.2114,34700.0
2014-10-27 10:20:00,116.62,117.07,116.62,116.98,51300.0,97.1947,97.5698,97.1947,97.4947,51300.0
2014-10-27 10:30:00,116.94,117.11,116.8,116.91,55400.0,97.4614,97.6031,97.3447,97.4364,55400.0
2014-10-27 10:40:00,116.91,117.46,116.89,117.33,29000.0,97.4364,97.8948,97.4197,97.7864,29000.0
2014-10-27 10:50:00,117.34,117.34,117.05,117.1,16500.0,97.7948,97.7948,97.5531,97.5948,16500.0
2014-10-27 11:00:00,117.13,117.14,116.81,116.93,20200.0,97.6198,97.6281,97.3531,97.4531,20200.0
2014-10-27 11:10:00,116.95,117.21,116.89,116.93,17700.0,97.4697,97.6864,97.4197,97.4531,17700.0
2014-10-27 11:20:00,116.97,117.07,116.88,117.01,14500.0,97.4864,97.5698,97.4114,97.5197,14500.0
2014-10-27 11:30:00,117.01,117.18,116.84,116.92,33800.0,97.5197,97.6614,97.3781,97.4447,33800.0
2014-10-27 11:40:00,116.91,117.09,116.87,116.98,52000.0,97.4364,97.5864,97.4031,97.4947,52000.0
2014-10-27 11:50:00,116.97,117.01,116.9,116.95,33100.0,97.4864,97.5197,97.4281,97.4697,33100.0
2014-10-27 12:00:00,116.92,117.15,116.92,117.08,12900.0,97.4447,97.6364,97.4447,97.5781,12900.0
2014-10-27 12:10:00,117.05,117.09,116.84,117.08,19400.0,97.5531,97.5864,97.3781,97.5781,19400.0
2014-10-27 12:20:00,117.13,117.14,116.97,116.98,12600.0,97.6198,97.6281,97.4864,97.4947,12600.0
2014-10-27 12:30:00,117.01,117.18,116.94,117.16,17400.0,97.5197,97.6614,97.4614,97.6448,17400.0
2014-10-27 12:40:00,117.14,117.2,117.0,117.11,11500.0,97.6281,97.6781,97.5114,97.6031,11500.0
2014-10-27 12:50:00,117.1,117.2,117.01,117.09,18500.0,97.5948,97.6781,97.5197,97.5864,18500.0
2014-10-27 13:00:00,117.11,117.35,117.06,117.35,37900.0,97.6031,97.8031,97.5614,97.8031,37900.0
2014-10-27 13:10:00,117.32,117.51,117.28,117.47,18800.0,97.7781,97.9365,97.7448,97.9031,18800.0
2014-10-27 13:20:00,117.46,117.46,117.19,117.21,12700.0,97.8948,97.8948,97.6698,97.6864,12700.0
2014-10-27 13:30:00,117.21,117.32,117.18,117.24,15100.0,97.6864,97.7781,97.6614,97.7114,15100.0
2014-10-27 13:40:00,117.24,117.35,117.19,117.31,12000.0,97.7114,97.8031,97.6698,97.7698,12000.0
2014-10-27 13:50:00,117.31,117.36,117.21,117.24,21700.0,97.7698,97.8114,97.6864,97.7114,21700.0
2014-10-27 14:00:00,117.26,117.63,117.18,117.5,30000.0,97.7281,98.0365,97.6614,97.9281,30000.0
2014-10-27 14:10:00,117.51,117.54,117.43,117.51,13300.0,97.9365,97.9615,97.8698,97.9365,13300.0
2014-10-27 14:20:00,117.52,117.53,117.18,117.2,15800.0,97.9448,97.9531,97.6614,97.6781,15800.0
2014-10-27 14:30:00,117.17,117.21,117.04,117.06,104100.0,97.6531,97.6864,97.5448,97.5614,104100.0
2014-10-27 14:40:00,117.06,117.19,116.99,117.15,59100.0,97.5614,97.6698,97.5031,97.6364,59100.0
2014-10-27 14:50:00,117.16,117.23,117.06,117.1,53100.0,97.6448,97.7031,97.5614,97.5948,53100.0
2014-10-27 15:00:00,117.12,117.33,117.12,117.3,42500.0,97.6114,97.7864,97.6114,97.7614,42500.0
2014-10-27 15:10:00,117.32,117.4,117.28,117.39,43000.0,97.7781,97.8448,97.7448,97.8365,43000.0
2014-10-27 15:20:00,117.37,117.39,117.07,117.1,34000.0,97.8198,97.8365,97.5698,97.5948,34000.0
2014-10-27 15:30:00,117.09,117.29,117.05,117.29,49700.0,97.5864,97.7531,97.5531,97.7531,49700.0
2014-10-27 15:40:00,117.29,117.39,117.13,117.32,81000.0,97.7531,97.8365,97.6198,97.7781,81000.0
2014-10-27 15:50:00,117.33,117.36,117.21,117.26,163600.0,97.7864,97.8114,97.6864,97.7281,163600.0
2014-10-28 09:30:00,122.85,126.04,122.15,124.31,182200.0,102.387,105.0456,101.8036,103.6038,182200.0
2014-10-28 09:40:00,124.16,124.31,122.34,123.49,72100.0,103.4788,103.6038,101.9619,102.9204,72100.0
2014-10-28 09:50:00,123.46,123.9,122.84,123.62,69400.0,102.8954,103.2621,102.3787,103.0287,69400.0
2014-10-28 10:00:00,123.74,124.14,123.28,123.46,72900.0,103.1287,103.4621,102.7454,102.8954,72900.0
2014-10-28 10:10:00,123.41,123.45,122.31,122.31,67900.0,102.8537,102.887,101.9369,101.9369,67900.0
2014-10-28 10:20:00,122.28,122.79,122.22,122.78,31400.0,101.9119,102.337,101.8619,102.3286,31400.0
2014-10-28 10:30:00,122.75,123.0,122.55,122.67,50700.0,102.3036,102.512,102.137,102.237,50700.0
2014-10-28 10:40:00,122.65,122.89,122.47,122.65,20500.0,102.2203,102.4203,102.0703,102.2203,20500.0
2014-10-28 10:50:00,122.61,122.66,122.06,122.19,30200.0,102.187,102.2286,101.7286,101.8369,30200.0
2014-10-28 11:00:00,122.13,122.4,121.87,122.17,31500.0,101.7869,102.0119,101.5702,101.8203,31500.0
2014-10-28 11:10:00,122.18,122.57,122.18,122.36,53200.0,101.8286,102.1536,101.8286,101.9786,53200.0
2014-10-28 11:20:00,122.36,122.49,121.87,121.99,14700.0,101.9786,102.0869,101.5702,101.6702,14700.0
2014-10-28 11:30:00,122.02,122.21,122.02,122.12,24700.0,101.6952,101.8536,101.6952,101.7786,24700.0
2014-10-28 11:40:00,122.12,122.21,121.95,122.0,35200.0,101.7786,101.8536,101.6369,101.6786,35200.0
2014-10-28 11:50:00,122.03,122.13,121.72,121.91,31300.0,101.7036,101.7869,101.4452,101.6036,31300.0
2014-10-28 12:00:00,121.91,122.13,121.88,122.06,23700.0,101.6036,101.7869,101.5786,101.7286,23700.0
2014-10-28 12:10:00,122.07,122.1,121.98,122.02,13000.0,101.7369,101.7619,101.6619,101.6952,13000.0
2014-10-28 12:20:00,122.04,122.16,121.96,122.15,8000.0,101.7119,101.8119,101.6452,101.8036,8000.0
2014-10-28 12:30:00,122.14,122.19,122.04,122.07,14000.0,101.7952,101.8369,101.7119,101.7369,14000.0
2014-10-28 12:40:00,122.03,122.13,121.77,121.89,9000.0,101.7036,101.7869,101.4869,101.5869,9000.0
2014-10-28 12:50:00,121.83,121.88,121.59,121.72,14200.0,101.5369,101.5786,101.3369,101.4452,14200.0
2014-10-28 13:00:00,121.77,121.99,121.73,121.89,9200.0,101.4869,101.6702,101.4535,101.5869,9200.0
2014-10-28 13:10:00,121.87,121.96,121.81,121.81,7000.0,101.5702,101.6452,101.5202,101.5202,7000.0
2014-10-28 13:20:00,121.82,121.92,121.7,121.73,10300.0,101.5286,101.6119,101.4285,101.4535,10300.0
2014-10-28 13:30:00,121.77,121.83,121.51,121.55,15800.0,101.4869,101.5369,101.2702,101.3035,15800.0
2014-10-28 13:40:00,121.56,121.6,121.36,121.41,29500.0,101.3119,101.3452,101.1452,101.1868,29500.0
2014-10-28 13:50:00,121.41,121.74,121.37,121.65,14500.0,101.1868,101.4619,101.1535,101.3869,14500.0
2014-10-28 14:00:00,121.65,121.8,121.51,121.8,14800.0,101.3869,101.5119,101.2702,101.5119,14800.0
2014-10-28 14:10:00,121.81,122.04,121.81,121.82,25000.0,101.5202,101.7119,101.5202,101.5286,25000.0
2014-10-28 14:20:00,121.84,121.98,121.56,121.95,21600.0,101.5452,101.6619,101.3119,101.6369,21600.0
2014-10-28 14:30:00,121.97,122.4,121.95,122.34,44700.0,101.6536,102.0119,101.6369,101.9619,44700.0
2014-10-28 14:40:00,122.34,122.35,121.87,121.96,26400.0,101.9619,101.9703,101.5702,101.6452,26400.0
2014-10-28 14:50:00,121.98,122.24,121.82,122.2,20700.0,101.6619,101.8786,101.5286,101.8453,20700.0
2014-10-28 15:00:00,122.21,122.56,122.17,122.46,28700.0,101.8536,102.1453,101.8203,102.0619,28700.0
2014-10-28 15:10:00,122.45,122.7,122.27,122.57,40900.0,102.0536,102.262,101.9036,102.1536,40900.0
2014-10-28 15:20:00,122.55,122.88,122.51,122.78,53400.0,102.137,102.412,102.1036,102.3286,53400.0
2014-10-28 15:30:00,122.79,122.93,122.78,122.92,40400.0,102.337,102.4537,102.3286,102.4453,40400.0
2014-10-28 15:40:00,122.92,122.95,122.74,122.87,101400.0,102.4453,102.4703,102.2953,102.4037,101400.0
2014-10-28 15:50:00,122.88,122.99,122.88,122.95,115800.0,102.412,102.5037,102.412,102.4703,115800.0
2014-10-29 09:30:00,122.92,122.95,121.65,122.54,35100.0,102.4453,102.4703,101.3869,102.1286,35100.0
2014-10-29 09:40:00,122.55,123.19,122.52,122.96,30400.0,102.137,102.6704,102.112,102.4787,30400.0
2014-10-29 09:50:00,122.91,123.01,122.57,122.71,18000.0,102.437,102.5203,102.1536,102.2703,18000.0
2014-10-29 10:00:00,122.69,122.8,122.35,122.75,20000.0,102.2536,102.3453,101.9703,102.3036,20000.0
2014-10-29 10:10:00,122.73,123.08,122.63,122.85,15400.0,102.287,102.5787,102.2036,102.387,15400.0
2014-10-29 10:20:00,122.8,122.95,122.72,122.93,15200.0,102.3453,102.4703,102.2786,102.4537,15200.0
2014-10-29 10:30:00,122.95,123.03,122.78,122.78,30800.0,102.4703,102.537,102.3286,102.3286,30800.0
2014-10-29 10:40:00,122.78,122.98,122.73,122.88,36300.0,102.3286,102.4953,102.287,102.412,36300.0
2014-10-29 10:50:00,122.88,122.92,122.63,122.9,37700.0,102.412,102.4453,102.2036,102.4287,37700.0
2014-10-29 11:00:00,122.91,123.31,122.78,123.22,23100.0,102.437,102.7704,102.3286,102.6954,23100.0
2014-10-29 11:10:00,123.23,123.28,123.01,123.23,29000.0,102.7037,102.7454,102.5203,102.7037,29000.0
2014-10-29 11:20:00,123.24,123.37,123.2,123.25,13600.0,102.712,102.8204,102.6787,102.7204,13600.0
2014-10-29 11:30:00,123.25,123.42,123.23,123.42,24700.0,102.7204,102.862,102.7037,102.862,24700.0
2014-10-29 11:40:00,123.44,123.86,123.44,123.86,21700.0,102.8787,103.2288,102.8787,103.2288,21700.0
2014-10-29 11:50:00,123.87,123.87,123.68,123.79,20000.0,103.2371,103.2371,103.0787,103.1704,20000.0
2014-10-29 12:00:00,123.78,124.12,123.68,124.07,46400.0,103.1621,103.4454,103.0787,103.4038,46400.0
2014-10-29 12:10:00,124.04,124.08,123.84,123.92,25300.0,103.3788,103.4121,103.2121,103.2788,25300.0
2014-10-29 12:20:00,123.91,124.05,123.88,124.03,16800.0,103.2704,103.3871,103.2454,103.3704,16800.0
2014-10-29 12:30:00,124.03,124.04,123.88,124.04,57800.0,103.3704,103.3788,103.2454,103.3788,57800.0
2014-10-29 12:40:00,124.04,124.05,123.84,123.9,18500.0,103.3788,103.3871,103.2121,103.2621,18500.0
2014-10-29 12:50:00,123.89,124.15,123.88,124.07,16600.0,103.2538,103.4704,103.2454,103.4038,16600.0
2014-10-29 13:00:00,124.06,124.06,123.92,123.94,7900.0,103.3954,103.3954,103.2788,103.2954,7900.0
2014-10-29 13:10:00,123.92,124.0,123.87,123.88,15200.0,103.2788,103.3454,103.2371,103.2454,15200.0
2014-10-29 13:20:00,123.88,123.96,123.86,123.94,6900.0,103.2454,103.3121,103.2288,103.2954,6900.0
2014-10-29 13:30:00,123.93,123.98,123.81,123.87,13100.0,103.2871,103.3288,103.1871,103.2371,13100.0
2014-10-29 13:40:00,123.88,123.89,123.66,123.79,12000.0,103.2454,103.2538,103.0621,103.1704,12000.0
2014-10-29 13:50:00,123.76,123.84,123.72,123.74,13500.0,103.1454,103.2121,103.1121,103.1287,13500.0
2014-10-29 14:00:00,123.74,123.97,123.47,123.59,102100.0,103.1287,103.3204,102.9037,103.0037,102100.0
2014-10-29 14:10:00,123.59,123.79,123.21,123.55,55300.0,103.0037,103.1704,102.687,102.9704,55300.0
2014-10-29 14:20:00,123.48,123.8,123.36,123.74,23600.0,102.912,103.1787,102.812,103.1287,23600.0
2014-10-29 14:30:00,123.77,123.94,123.58,123.61,40600.0,103.1537,103.2954,102.9954,103.0204,40600.0
2014-10-29 14:40:00,123.6,123.91,123.56,123.68,27000.0,103.0121,103.2704,102.9787,103.0787,27000.0
2014-10-29 14:50:00,123.66,123.87,123.46,123.87,19500.0,103.0621,103.2371,102.8954,103.2371,19500.0
2014-10-29 15:00:00,123.88,123.89,123.32,123.36,27500.0,103.2454,103.2538,102.7787,102.812,27500.0
2014-10-29 15:10:00,123.37,123.58,123.13,123.58,29100.0,102.8204,102.9954,102.6203,102.9954,29100.0
2014-10-29 15:20:00,123.67,123.76,123.55,123.71,25400.0,103.0704,103.1454,102.9704,103.1037,25400.0
2014-10-29 15:30:00,123.75,124.15,123.72,124.05,42700.0,103.1371,103.4704,103.1121,103.3871,42700.0
2014-10-29 15:40:00,124.02,124.18,123.85,123.85,55000.0,103.3621,103.4954,103.2204,103.2204,55000.0
2014-10-29 15:50:00,123.87,123.99,123.85,123.96,67400.0,103.2371,103.3371,103.2204,103.3121,67400.0
2014-10-30 09:30:00,122.92,124.13,122.86,123.53,48600.0,102.4453,103.4538,102.3953,102.9537,48600.0
2014-10-30 09:40:00,123.59,123.88,123.16,123.84,23700.0,103.0037,103.2454,102.6453,103.2121,23700.0
2014-10-30 09:50:00,123.8,124.25,123.45,123.56,20100.0,103.1787,103.5538,102.887,102.9787,20100.0
2014-10-30 10:00:00,123.5,123.56,123.08,123.18,40200.0,102.9287,102.9787,102.5787,102.662,40200.0
2014-10-30 10:10:00,123.16,123.4,123.03,123.34,21000.0,102.6453,102.8454,102.537,102.7954,21000.0
2014-10-30 10:20:00,123.34,123.63,123.32,123.57,24700.0,102.7954,103.0371,102.7787,102.9871,24700.0
2014-10-30 10:30:00,123.59,123.67,123.46,123.48,33400.0,103.0037,103.0704,102.8954,102.912,33400.0
2014-10-30 10:40:00,123.5,123.7,123.4,123.48,26100.0,102.9287,103.0954,102.8454,102.912,26100.0
2014-10-30 10:50:00,123.48,123.95,123.42,123.88,29500.0,102.912,103.3038,102.862,103.2454,29500.0
2014-10-30 11:00:00,123.87,124.08,123.78,123.82,17800.0,103.2371,103.4121,103.1621,103.1954,17800.0
2014-10-30 11:10:00,123.84,123.93,123.75,123.79,32600.0,103.2121,103.2871,103.1371,103.1704,32600.0
2014-10-30 11:20:00,123.79,123.84,123.69,123.76,34800.0,103.1704,103.2121,103.0871,103.1454,34800.0
2014-10-30 11:30:00,123.78,124.02,123.71,123.86,34000.0,103.1621,103.3621,103.1037,103.2288,34000.0
2014-10-30 11:40:00,123.85,124.1,123.8,123.91,11200.0,103.2204,103.4288,103.1787,103.2704,11200.0
2014-10-30 11:50:00,123.87,124.15,123.79,124.14,15500.0,103.2371,103.4704,103.1704,103.4621,15500.0
2014-10-30 12:00:00,124.15,124.22,124.04,124.22,11400.0,103.4704,103.5288,103.3788,103.5288,11400.0
2014-10-30 12:10:00,124.25,124.44,124.22,124.29,11600.0,103.5538,103.7121,103.5288,103.5871,11600.0
2014-10-30 12:20:00,124.3,124.48,124.3,124.46,12800.0,103.5955,103.7455,103.5955,103.7288,12800.0
2014-10-30 12:30:00,124.46,124.52,124.4,124.45,7600.0,103.7288,103.7788,103.6788,103.7205,7600.0
2014-10-30 12:40:00,124.42,124.47,124.4,124.45,8100.0,103.6955,103.7371,103.6788,103.7205,8100.0
2014-10-30 12:50:00,124.46,124.46,124.24,124.27,8900.0,103.7288,103.7288,103.5455,103.5705,8900.0
2014-10-30 13:00:00,124.26,124.35,124.25,124.26,7500.0,103.5621,103.6371,103.5538,103.5621,7500.0
2014-10-30 13:10:00,124.36,124.65,124.3,124.61,7200.0,103.6455,103.8872,103.5955,103.8538,7200.0
2014-10-30 13:20:00,124.58,124.72,124.55,124.66,3900.0,103.8288,103.9455,103.8038,103.8955,3900.0
2014-10-30 13:30:00,124.66,124.86,121.0,124.86,4000.0,103.8955,104.0622,100.8451,104.0622,4000.0
2014-10-30 13:40:00,124.86,124.95,124.76,124.86,17100.0,104.0622,104.1372,103.9788,104.0622,17100.0
2014-10-30 13:50:00,124.88,125.0,124.84,124.91,20800.0,104.0788,104.1789,104.0455,104.1039,20800.0
2014-10-30 14:00:00,124.92,125.15,124.83,125.13,31100.0,104.1122,104.3039,104.0372,104.2872,31100.0
2014-10-30 14:10:00,125.13,125.21,124.98,124.98,18000.0,104.2872,104.3539,104.1622,104.1622,18000.0
2014-10-30 14:20:00,125.01,125.01,124.5,124.51,42500.0,104.1872,104.1872,103.7621,103.7705,42500.0
2014-10-30 14:30:00,124.51,124.9,124.47,124.8,68600.0,103.7705,104.0955,103.7371,104.0122,68600.0
2014-10-30 14:40:00,124.76,124.86,124.55,124.59,18100.0,103.9788,104.0622,103.8038,103.8372,18100.0
2014-10-30 14:50:00,124.58,124.6,124.27,124.41,24300.0,103.8288,103.8455,103.5705,103.6871,24300.0
2014-10-30 15:00:00,124.42,124.42,124.13,124.3,21100.0,103.6955,103.6955,103.4538,103.5955,21100.0
2014-10-30 15:10:00,124.32,124.55,124.32,124.48,15500.0,103.6121,103.8038,103.6121,103.7455,15500.0
2014-10-30 15:20:00,124.49,124.55,124.34,124.39,29700.0,103.7538,103.8038,103.6288,103.6705,29700.0
2014-10-30 15:30:00,124.42,124.56,124.4,124.44,33000.0,103.6955,103.8122,103.6788,103.7121,33000.0
2014-10-30 15:40:00,124.44,124.63,124.35,124.53,32900.0,103.7121,103.8705,103.6371,103.7871,32900.0
2014-10-30 15:50:00,124.53,124.71,124.5,124.67,56900.0,103.7871,103.9372,103.7621,103.9038,56900.0
2014-10-31 09:30:00,126.39,126.77,125.91,126.59,77100.0,105.3373,105.654,104.9373,105.504,77100.0
2014-10-31 09:40:00,126.71,126.74,126.06,126.44,41100.0,105.604,105.629,105.0623,105.379,41100.0
2014-10-31 09:50:00,126.49,126.9,126.31,126.89,38400.0,105.4207,105.7624,105.2707,105.754,38400.0
2014-10-31 10:00:00,126.83,127.16,126.8,127.0,49900.0,105.704,105.9791,105.679,105.8457,49900.0
2014-10-31 10:10:00,126.92,127.42,126.92,127.39,22600.0,105.779,106.1958,105.779,106.1708,22600.0
2014-10-31 10:20:00,127.45,127.59,127.16,127.21,33700.0,106.2208,106.3374,105.9791,106.0207,33700.0
2014-10-31 10:30:00,127.24,127.28,126.81,126.91,25200.0,106.0457,106.0791,105.6874,105.7707,25200.0
2014-10-31 10:40:00,126.94,127.16,126.84,126.91,21400.0,105.7957,105.9791,105.7124,105.7707,21400.0
2014-10-31 10:50:00,126.92,127.16,126.89,126.89,15100.0,105.779,105.9791,105.754,105.754,15100.0
2014-10-31 11:00:00,126.83,126.91,126.62,126.76,16800.0,105.704,105.7707,105.529,105.6457,16800.0
2014-10-31 11:10:00,126.77,126.85,126.6,126.66,15900.0,105.654,105.7207,105.5124,105.5624,15900.0
2014-10-31 11:20:00,126.64,126.68,126.46,126.56,9800.0,105.5457,105.579,105.3957,105.479,9800.0
2014-10-31 11:30:00,126.55,126.82,126.52,126.82,36400.0,105.4707,105.6957,105.4457,105.6957,36400.0
2014-10-31 11:40:00,126.81,127.1,126.81,126.82,33700.0,105.6874,105.9291,105.6874,105.6957,33700.0
2014-10-31 11:50:00,126.81,126.89,126.71,126.88,24300.0,105.6874,105.754,105.604,105.7457,24300.0
2014-10-31 12:00:00,126.82,126.83,126.67,126.81,24600.0,105.6957,105.704,105.5707,105.6874,24600.0
2014-10-31 12:10:00,126.86,126.86,126.59,126.59,30400.0,105.729,105.729,105.504,105.504,30400.0
2014-10-31 12:20:00,126.6,126.81,126.6,126.79,14300.0,105.5124,105.6874,105.5124,105.6707,14300.0
2014-10-31 12:30:00,126.79,126.86,126.68,126.7,11500.0,105.6707,105.729,105.579,105.5957,11500.0
2014-10-31 12:40:00,126.76,126.85,126.72,126.78,15000.0,105.6457,105.7207,105.6124,105.6624,15000.0
2014-10-31 12:50:00,126.82,126.92,126.78,126.92,7000.0,105.6957,105.779,105.6624,105.779,7000.0
2014-10-31 13:00:00,126.94,127.07,126.94,126.98,10400.0,105.7957,105.9041,105.7957,105.8291,10400.0
2014-10-31 13:10:00,126.95,127.05,126.93,127.04,8400.0,105.8041,105.8874,105.7874,105.8791,8400.0
2014-10-31 13:20:00,127.03,127.06,126.96,127.02,8800.0,105.8707,105.8957,105.8124,105.8624,8800.0
2014-10-31 13:30:00,127.02,127.06,126.94,126.98,13500.0,105.8624,105.8957,105.7957,105.8291,13500.0
2014-10-31 13:40:00,127.02,127.07,126.98,127.0,9200.0,105.8624,105.9041,105.8291,105.8457,9200.0
2014-10-31 13:50:00,126.97,127.02,126.9,126.97,30600.0,105.8207,105.8624,105.7624,105.8207,30600.0
2014-10-31 14:00:00,126.95,127.0,126.92,126.96,25800.0,105.8041,105.8457,105.779,105.8124,25800.0
2014-10-31 14:10:00,126.95,127.05,126.89,126.89,35000.0,105.8041,105.8874,105.754,105.754,35000.0
2014-10-31 14:20:00,126.88,127.0,126.71,126.8,21200.0,105.7457,105.8457,105.604,105.679,21200.0
2014-10-31 14:30:00,126.8,127.03,126.73,127.02,17400.0,105.679,105.8707,105.6207,105.8624,17400.0
2014-10-31 14:40:00,127.05,127.08,126.97,126.97,18500.0,105.8874,105.9124,105.8207,105.8207,18500.0
2014-10-31 14:50:00,126.98,127.09,126.98,127.07,26000.0,105.8291,105.9207,105.8291,105.9041,26000.0
2014-10-31 15:00:00,127.06,127.06,126.8,126.86,49700.0,105.8957,105.8957,105.679,105.729,49700.0
2014-10-31 15:10:00,126.85,126.86,126.76,126.78,33900.0,105.7207,105.729,105.6457,105.6624,33900.0
2014-10-31 15:20:00,126.79,126.9,126.77,126.87,39200.0,105.6707,105.7624,105.654,105.7374,39200.0
2014-10-31 15:30:00,126.87,127.0,126.83,126.94,47300.0,105.7374,105.8457,105.704,105.7957,47300.0
2014-10-31 15:40:00,126.95,127.06,126.94,126.94,86400.0,105.8041,105.8957,105.7957,105.7957,86400.0
2014-10-31 15:50:00,126.97,127.01,126.78,127.0,180000.0,105.8207,105.8541,105.6624,105.8457,180000.0
2014-11-03 09:30:00,127.42,127.67,126.32,126.32,34000.0,106.1958,106.4041,105.279,105.279,34000.0
2014-11-03 09:40:00,126.25,126.42,125.93,126.1,30200.0,105.2207,105.3623,104.954,105.0956,30200.0
2014-11-03 09:50:00,126.1,126.74,126.1,126.38,43100.0,105.0956,105.629,105.0956,105.329,43100.0
2014-11-03 10:00:00,126.37,126.95,126.37,126.52,39700.0,105.3207,105.8041,105.3207,105.4457,39700.0
2014-11-03 10:10:00,126.52,126.63,126.16,126.21,40900.0,105.4457,105.5374,105.1456,105.1873,40900.0
2014-11-03 10:20:00,126.25,126.31,126.06,126.2,15300.0,105.2207,105.2707,105.0623,105.179,15300.0
2014-11-03 10:30:00,126.2,126.35,126.09,126.09,15500.0,105.179,105.304,105.0873,105.0873,15500.0
2014-11-03 10:40:00,126.06,126.21,125.87,125.88,16300.0,105.0623,105.1873,104.9039,104.9123,16300.0
2014-11-03 10:50:00,125.85,126.08,125.77,126.07,17800.0,104.8873,105.079,104.8206,105.0706,17800.0
2014-11-03 11:00:00,126.09,126.23,125.99,126.21,18700.0,105.0873,105.204,105.004,105.1873,18700.0
2014-11-03 11:10:00,126.21,126.37,126.09,126.32,50100.0,105.1873,105.3207,105.0873,105.279,50100.0
2014-11-03 11:20:00,126.35,126.63,126.26,126.63,20500.0,105.304,105.5374,105.229,105.5374,20500.0
2014-11-03 11:30:00,126.59,126.66,126.48,126.56,12700.0,105.504,105.5624,105.4123,105.479,12700.0
2014-11-03 11:40:00,126.59,126.86,126.59,126.77,16900.0,105.504,105.729,105.504,105.654,16900.0
2014-11-03 11:50:00,126.74,126.84,126.67,126.84,14100.0,105.629,105.7124,105.5707,105.7124,14100.0
2014-11-03 12:00:00,126.84,126.98,126.76,126.92,13300.0,105.7124,105.8291,105.6457,105.779,13300.0
2014-11-03 12:10:00,126.94,126.96,126.59,126.82,19700.0,105.7957,105.8124,105.504,105.6957,19700.0
2014-11-03 12:20:00,126.86,127.0,126.86,127.0,11400.0,105.729,105.8457,105.729,105.8457,11400.0
2014-11-03 12:30:00,127.01,127.03,126.83,126.95,7000.0,105.8541,105.8707,105.704,105.8041,7000.0
2014-11-03 12:40:00,126.95,127.15,126.94,127.15,16400.0,105.8041,105.9707,105.7957,105.9707,16400.0
2014-11-03 12:50:00,127.1,127.44,127.1,127.4,16400.0,105.9291,106.2124,105.9291,106.1791,16400.0
2014-11-03 13:00:00,127.38,127.48,127.28,127.45,20700.0,106.1624,106.2458,106.0791,106.2208,20700.0
2014-11-03 13:10:00,127.47,127.69,127.47,127.69,17900.0,106.2374,106.4208,106.2374,106.4208,17900.0
2014-11-03 13:20:00,127.69,127.69,127.6,127.65,16100.0,106.4208,106.4208,106.3458,106.3875,16100.0
2014-11-03 13:30:00,127.64,127.69,127.55,127.57,9700.0,106.3791,106.4208,106.3041,106.3208,9700.0
2014-11-03 13:40:00,127.54,127.59,127.46,127.46,15500.0,106.2958,106.3374,106.2291,106.2291,15500.0
2014-11-03 13:50:00,127.47,127.6,127.47,127.54,11900.0,106.2374,106.3458,106.2374,106.2958,11900.0
2014-11-03 14:00:00,127.53,127.56,127.34,127.35,20600.0,106.2874,106.3124,106.1291,106.1374,20600.0
2014-11-03 14:10:00,127.36,127.39,127.22,127.26,16800.0,106.1458,106.1708,106.0291,106.0624,16800.0
2014-11-03 14:20:00,127.22,127.27,127.07,127.11,15000.0,106.0291,106.0707,105.9041,105.9374,15000.0
2014-11-03 14:30:00,127.08,127.08,126.65,126.66,17600.0,105.9124,105.9124,105.554,105.5624,17600.0
2014-11-03 14:40:00,126.65,126.72,126.44,126.47,29600.0,105.554,105.6124,105.379,105.404,29600.0
2014-11-03 14:50:00,126.48,126.59,126.42,126.56,20500.0,105.4123,105.504,105.3623,105.479,20500.0
2014-11-03 15:00:00,126.52,126.78,126.52,126.76,32600.0,105.4457,105.6624,105.4457,105.6457,32600.0
2014-11-03 15:10:00,126.76,126.8,126.59,126.59,25900.0,105.6457,105.679,105.504,105.504,25900.0
2014-11-03 15:20:00,126.59,126.7,126.4,126.46,31700.0,105.504,105.5957,105.3457,105.3957,31700.0
2014-11-03 15:30:00,126.45,126.73,126.43,126.69,36800.0,105.3873,105.6207,105.3707,105.5874,36800.0
2014-11-03 15:40:00,126.7,126.85,126.63,126.7,46200.0,105.5957,105.7207,105.5374,105.5957,46200.0
2014-11-03 15:50:00,126.71,126.75,126.57,126.73,46400.0,105.604,105.6374,105.4873,105.6207,46400.0
2014-11-04 09:30:00,126.76,126.99,126.51,126.66,44400.0,105.6457,105.8374,105.4373,105.5624,44400.0
2014-11-04 09:40:00,126.55,126.7,125.99,126.19,37300.0,105.4707,105.5957,105.004,105.1706,37300.0
2014-11-04 09:50:00,126.14,126.61,125.92,126.58,26600.0,105.129,105.5207,104.9456,105.4957,26600.0
2014-11-04 10:00:00,126.63,126.74,126.44,126.44,23100.0,105.5374,105.629,105.379,105.379,23100.0
2014-11-04 10:10:00,126.5,126.6,126.26,126.37,28600.0,105.429,105.5124,105.229,105.3207,28600.0
2014-11-04 10:20:00,126.38,126.5,126.1,126.13,32100.0,105.329,105.429,105.0956,105.1206,32100.0
2014-11-04 10:30:00,126.01,126.1,125.74,125.89,13800.0,105.0206,105.0956,104.7956,104.9206,13800.0
2014-11-04 10:40:00,125.87,126.05,125.82,125.88,26200.0,104.9039,105.054,104.8623,104.9123,26200.0
2014-11-04 10:50:00,125.91,126.04,125.79,125.84,29500.0,104.9373,105.0456,104.8373,104.8789,29500.0
2014-11-04 11:00:00,125.82,125.85,125.34,125.39,27200.0,104.8623,104.8873,104.4622,104.5039,27200.0
2014-11-04 11:10:00,125.39,125.79,125.36,125.77,21300.0,104.5039,104.8373,104.4789,104.8206,21300.0
2014-11-04 11:20:00,125.75,126.05,125.69,126.05,22400.0,104.8039,105.054,104.7539,105.054,22400.0
2014-11-04 11:30:00,125.99,126.12,125.91,126.12,21700.0,105.004,105.1123,104.9373,105.1123,21700.0
2014-11-04 11:40:00,126.06,126.17,125.97,126.15,14800.0,105.0623,105.154,104.9873,105.1373,14800.0
2014-11-04 11:50:00,126.12,126.23,126.05,126.13,12500.0,105.1123,105.204,105.054,105.1206,12500.0
2014-11-04 12:00:00,126.15,126.4,126.15,126.3,8600.0,105.1373,105.3457,105.1373,105.2623,8600.0
2014-11-04 12:10:00,126.31,126.45,126.26,126.37,11000.0,105.2707,105.3873,105.229,105.3207,11000.0
2014-11-04 12:20:00,126.37,126.45,126.26,126.3,7400.0,105.3207,105.3873,105.229,105.2623,7400.0
2014-11-04 12:30:00,126.29,126.31,126.03,126.04,6700.0,105.254,105.2707,105.0373,105.0456,6700.0
2014-11-04 12:40:00,126.08,126.52,126.08,126.34,17700.0,105.079,105.4457,105.079,105.2957,17700.0
2014-11-04 12:50:00,126.34,126.37,126.21,126.21,10100.0,105.2957,105.3207,105.1873,105.1873,10100.0
2014-11-04 13:00:00,126.2,126.28,126.17,126.28,9000.0,105.179,105.2457,105.154,105.2457,9000.0
2014-11-04 13:10:00,126.29,126.41,126.22,126.22,12300.0,105.254,105.354,105.1956,105.1956,12300.0
2014-11-04 13:20:00,126.22,126.24,126.05,126.22,10100.0,105.1956,105.2123,105.054,105.1956,10100.0
2014-11-04 13:30:00,126.17,126.19,126.04,126.1,7100.0,105.154,105.1706,105.0456,105.0956,7100.0
2014-11-04 13:40:00,126.1,126.31,126.08,126.31,15300.0,105.0956,105.2707,105.079,105.2707,15300.0
2014-11-04 13:50:00,126.3,126.58,126.3,126.49,10300.0,105.2623,105.4957,105.2623,105.4207,10300.0
2014-11-04 14:00:00,126.47,126.55,126.37,126.4,12700.0,105.404,105.4707,105.3207,105.3457,12700.0
2014-11-04 14:10:00,126.36,126.41,126.25,126.25,15200.0,105.3123,105.354,105.2207,105.2207,15200.0
2014-11-04 14:20:00,126.24,126.28,126.06,126.08,17900.0,105.2123,105.2457,105.0623,105.079,17900.0
2014-11-04 14:30:00,126.11,126.12,125.97,126.03,18500.0,105.104,105.1123,104.9873,105.0373,18500.0
2014-11-04 14:40:00,126.03,126.06,125.94,125.97,33000.0,105.0373,105.0623,104.9623,104.9873,33000.0
2014-11-04 14:50:00,125.95,126.27,125.94,126.18,20100.0,104.9706,105.2373,104.9623,105.1623,20100.0
2014-11-04 15:00:00,126.24,126.29,126.09,126.29,17400.0,105.2123,105.254,105.0873,105.254,17400.0
2014-11-04 15:10:00,126.3,126.32,126.18,126.3,14300.0,105.2623,105.279,105.1623,105.2623,14300.0
2014-11-04 15:20:00,126.32,126.36,126.17,126.22,24000.0,105.279,105.3123,105.154,105.1956,24000.0
2014-11-04 15:30:00,126.22,126.28,126.2,126.21,25800.0,105.1956,105.2457,105.179,105.1873,25800.0
2014-11-04 15:40:00,126.18,126.49,126.18,126.45,33800.0,105.1623,105.4207,105.1623,105.3873,33800.0
2014-11-04 15:50:00,126.46,126.46,126.29,126.33,58000.0,105.3957,105.3957,105.254,105.2873,58000.0
2014-11-05 09:30:00,126.78,127.57,126.39,126.45,42500.0,105.6624,106.3208,105.3373,105.3873,42500.0
2014-11-05 09:40:00,126.63,127.16,126.09,127.06,24700.0,105.5374,105.9791,105.0873,105.8957,24700.0
2014-11-05 09:50:00,127.05,127.85,126.97,127.83,30700.0,105.8874,106.5541,105.8207,106.5375,30700.0
2014-11-05 10:00:00,127.81,127.81,127.25,127.56,19300.0,106.5208,106.5208,106.0541,106.3124,19300.0
2014-11-05 10:10:00,127.55,127.75,127.48,127.64,18900.0,106.3041,106.4708,106.2458,106.3791,18900.0
2014-11-05 10:20:00,127.63,127.71,127.33,127.33,18100.0,106.3708,106.4375,106.1208,106.1208,18100.0
2014-11-05 10:30:00,127.28,127.41,127.16,127.22,11000.0,106.0791,106.1874,105.9791,106.0291,11000.0
2014-11-05 10:40:00,127.26,127.41,127.2,127.37,24900.0,106.0624,106.1874,106.0124,106.1541,24900.0
2014-11-05 10:50:00,127.37,127.45,127.22,127.31,8000.0,106.1541,106.2208,106.0291,106.1041,8000.0
2014-11-05 11:00:00,127.37,127.48,127.27,127.35,10000.0,106.1541,106.2458,106.0707,106.1374,10000.0
2014-11-05 11:10:00,127.4,127.52,127.33,127.41,9700.0,106.1791,106.2791,106.1208,106.1874,9700.0
2014-11-05 11:20:00,127.39,127.43,127.17,127.18,17000.0,106.1708,106.2041,105.9874,105.9957,17000.0
2014-11-05 11:30:00,127.17,127.3,127.11,127.23,23400.0,105.9874,106.0958,105.9374,106.0374,23400.0
2014-11-05 11:40:00,127.26,127.38,127.25,127.37,12700.0,106.0624,106.1624,106.0541,106.1541,12700.0
2014-11-05 11:50:00,127.4,127.52,127.23,127.51,12700.0,106.1791,106.2791,106.0374,106.2708,12700.0
2014-11-05 12:00:00,127.53,127.63,127.47,127.54,10400.0,106.2874,106.3708,106.2374,106.2958,10400.0
2014-11-05 12:10:00,127.54,127.54,127.36,127.36,5300.0,106.2958,106.2958,106.1458,106.1458,5300.0
2014-11-05 12:20:00,127.43,127.52,127.38,127.42,6700.0,106.2041,106.2791,106.1624,106.1958,6700.0
2014-11-05 12:30:00,127.41,127.5,127.37,127.46,8000.0,106.1874,106.2624,106.1541,106.2291,8000.0
2014-11-05 12:40:00,127.46,127.49,127.34,127.34,6000.0,106.2291,106.2541,106.1291,106.1291,6000.0
2014-11-05 12:50:00,127.34,127.39,127.33,127.33,4000.0,106.1291,106.1708,106.1208,106.1208,4000.0
2014-11-05 13:00:00,127.36,127.43,127.35,127.43,10100.0,106.1458,106.2041,106.1374,106.2041,10100.0
2014-11-05 13:10:00,127.44,127.51,127.29,127.31,56100.0,106.2124,106.2708,106.0874,106.1041,56100.0
2014-11-05 13:20:00,127.32,127.45,127.28,127.34,10600.0,106.1124,106.2208,106.0791,106.1291,10600.0
2014-11-05 13:30:00,127.34,127.41,127.22,127.24,23100.0,106.1291,106.1874,106.0291,106.0457,23100.0
2014-11-05 13:40:00,127.24,127.32,127.06,127.19,12800.0,106.0457,106.1124,105.8957,106.0041,12800.0
2014-11-05 13:50:00,127.2,127.33,127.16,127.26,14600.0,106.0124,106.1208,105.9791,106.0624,14600.0
2014-11-05 14:00:00,127.28,127.37,127.22,127.36,16200.0,106.0791,106.1541,106.0291,106.1458,16200.0
2014-11-05 14:10:00,127.37,127.52,127.32,127.51,14600.0,106.1541,106.2791,106.1124,106.2708,14600.0
2014-11-05 14:20:00,127.52,127.82,127.52,127.81,13700.0,106.2791,106.5291,106.2791,106.5208,13700.0
2014-11-05 14:30:00,127.79,127.8,127.59,127.65,13300.0,106.5041,106.5125,106.3374,106.3875,13300.0
2014-11-05 14:40:00,127.64,127.66,127.57,127.59,10500.0,106.3791,106.3958,106.3208,106.3374,10500.0
2014-11-05 14:50:00,127.58,127.72,127.53,127.72,23400.0,106.3291,106.4458,106.2874,106.4458,23400.0
2014-11-05 15:00:00,127.75,127.76,127.68,127.7,12000.0,106.4708,106.4791,106.4125,106.4291,12000.0
2014-11-05 15:10:00,127.71,127.85,127.7,127.79,18400.0,106.4375,106.5541,106.4291,106.5041,18400.0
2014-11-05 15:20:00,127.79,127.8,127.57,127.63,14300.0,106.5041,106.5125,106.3208,106.3708,14300.0
2014-11-05 15:30:00,127.6,127.71,127.54,127.62,16500.0,106.3458,106.4375,106.2958,106.3625,16500.0
2014-11-05 15:40:00,127.61,127.76,127.59,127.76,27900.0,106.3541,106.4791,106.3374,106.4791,27900.0
2014-11-05 15:50:00,127.79,127.86,127.63,127.73,44100.0,106.5041,106.5625,106.3708,106.4541,44100.0
2014-11-06 09:30:00,127.82,128.69,127.5,127.91,30700.0,107.0536,107.7823,106.7856,107.129,30700.0
2014-11-06 09:40:00,127.85,128.44,127.85,128.28,20800.0,107.0787,107.5729,107.0787,107.4389,20800.0
2014-11-06 09:50:00,128.33,128.33,127.7,127.94,17900.0,107.4808,107.4808,106.9531,107.1541,17900.0
2014-11-06 10:00:00,128.0,128.17,127.6,128.05,40500.0,107.2044,107.3468,106.8694,107.2463,40500.0
2014-11-06 10:10:00,128.0,128.04,127.59,127.82,22700.0,107.2044,107.2379,106.861,107.0536,22700.0
2014-11-06 10:20:00,127.83,128.25,127.75,128.17,22600.0,107.062,107.4138,106.995,107.3468,22600.0
2014-11-06 10:30:00,128.15,128.53,127.94,128.47,24400.0,107.33,107.6483,107.1541,107.598,24400.0
2014-11-06 10:40:00,128.52,128.55,128.35,128.42,8900.0,107.6399,107.665,107.4975,107.5561,8900.0
2014-11-06 10:50:00,128.36,128.44,128.09,128.33,15800.0,107.5059,107.5729,107.2798,107.4808,15800.0
2014-11-06 11:00:00,128.32,128.5,128.3,128.43,16400.0,107.4724,107.6231,107.4556,107.5645,16400.0
2014-11-06 11:10:00,128.51,128.56,128.21,128.56,14300.0,107.6315,107.6734,107.3803,107.6734,14300.0
2014-11-06 11:20:00,128.56,128.59,128.27,128.32,18200.0,107.6734,107.6985,107.4305,107.4724,18200.0
2014-11-06 11:30:00,128.33,128.51,128.31,128.31,16300.0,107.4808,107.6315,107.464,107.464,16300.0
2014-11-06 11:40:00,128.38,128.49,128.26,128.26,11300.0,107.5226,107.6148,107.4221,107.4221,11300.0
2014-11-06 11:50:00,128.26,128.41,128.2,128.41,17500.0,107.4221,107.5478,107.3719,107.5478,17500.0
2014-11-06 12:00:00,128.37,128.4,128.21,128.25,6200.0,107.5143,107.5394,107.3803,107.4138,6200.0
2014-11-06 12:10:00,128.22,128.48,128.22,128.44,10700.0,107.3886,107.6064,107.3886,107.5729,10700.0
2014-11-06 12:20:00,128.48,128.49,128.34,128.4,12000.0,107.6064,107.6148,107.4891,107.5394,12000.0
2014-11-06 12:30:00,128.36,128.39,128.19,128.19,8800.0,107.5059,107.531,107.3635,107.3635,8800.0
2014-11-06 12:40:00,128.18,128.29,128.13,128.28,5900.0,107.3551,107.4473,107.3133,107.4389,5900.0
2014-11-06 12:50:00,128.31,128.37,128.15,128.28,9400.0,107.464,107.5143,107.33,107.4389,9400.0
2014-11-06 13:00:00,128.29,128.35,128.12,128.17,7200.0,107.4473,107.4975,107.3049,107.3468,7200.0
2014-11-06 13:10:00,128.19,128.23,128.07,128.07,12700.0,107.3635,107.397,107.263,107.263,12700.0
2014-11-06 13:20:00,128.09,128.14,127.98,128.1,18600.0,107.2798,107.3216,107.1876,107.2881,18600.0
2014-11-06 13:30:00,128.08,128.14,127.99,128.14,18300.0,107.2714,107.3216,107.196,107.3216,18300.0
2014-11-06 13:40:00,128.17,128.2,128.01,128.04,14000.0,107.3468,107.3719,107.2128,107.2379,14000.0
2014-11-06 13:50:00,128.04,128.2,128.04,128.12,18500.0,107.2379,107.3719,107.2379,107.3049,18500.0
2014-11-06 14:00:00,128.12,128.14,127.85,127.85,9100.0,107.3049,107.3216,107.0787,107.0787,9100.0
2014-11-06 14:10:00,127.85,127.86,127.77,127.83,15500.0,107.0787,107.0871,107.0117,107.062,15500.0
2014-11-06 14:20:00,127.83,127.89,127.78,127.82,13400.0,107.062,107.1123,107.0201,107.0536,13400.0
2014-11-06 14:30:00,127.82,127.86,127.68,127.71,16700.0,107.0536,107.0871,106.9364,106.9615,16700.0
2014-11-06 14:40:00,127.74,127.88,127.69,127.82,21900.0,106.9866,107.1039,106.9447,107.0536,21900.0
2014-11-06 14:50:00,127.84,127.94,127.83,127.92,10100.0,107.0704,107.1541,107.062,107.1374,10100.0
2014-11-06 15:00:00,127.95,127.95,127.73,127.75,17000.0,107.1625,107.1625,106.9782,106.995,17000.0
2014-11-06 15:10:00,127.76,127.79,127.73,127.74,17100.0,107.0034,107.0285,106.9782,106.9866,17100.0
2014-11-06 15:20:00,127.73,127.76,127.67,127.74,24400.0,106.9782,107.0034,106.928,106.9866,24400.0
2014-11-06 15:30:00,127.75,127.9,127.75,127.78,58700.0,106.995,107.1206,106.995,107.0201,58700.0
2014-11-06 15:40:00,127.79,127.95,127.78,127.93,74300.0,107.0285,107.1625,107.0201,107.1458,74300.0
2014-11-06 15:50:00,127.93,128.0,127.78,127.94,113600.0,107.1458,107.2044,107.0201,107.1541,113600.0
2014-11-07 09:30:00,127.94,128.64,127.78,128.61,21900.0,107.1541,107.7404,107.0201,107.7153,21900.0
2014-11-07 09:40:00,128.7,128.7,127.98,128.22,31600.0,107.7907,107.7907,107.1876,107.3886,31600.0
2014-11-07 09:50:00,128.22,128.26,127.76,127.76,21100.0,107.3886,107.4221,107.0034,107.0034,21100.0
2014-11-07 10:00:00,127.76,127.92,127.61,127.8,38200.0,107.0034,107.1374,106.8777,107.0369,38200.0
2014-11-07 10:10:00,127.8,127.81,127.6,127.72,14800.0,107.0369,107.0452,106.8694,106.9699,14800.0
2014-11-07 10:20:00,127.73,127.81,127.62,127.68,12200.0,106.9782,107.0452,106.8861,106.9364,12200.0
2014-11-07 10:30:00,127.68,127.7,127.51,127.6,21600.0,106.9364,106.9531,106.794,106.8694,21600.0
2014-11-07 10:40:00,127.57,127.82,127.57,127.75,25500.0,106.8442,107.0536,106.8442,106.995,25500.0
2014-11-07 10:50:00,127.76,128.0,127.73,127.94,16100.0,107.0034,107.2044,106.9782,107.1541,16100.0
2014-11-07 11:00:00,128.0,128.16,127.98,128.07,10000.0,107.2044,107.3384,107.1876,107.263,10000.0
2014-11-07 11:10:00,128.03,128.06,127.98,128.05,8400.0,107.2295,107.2546,107.1876,107.2463,8400.0
2014-11-07 11:20:00,128.06,128.06,127.89,127.91,7400.0,107.2546,107.2546,107.1123,107.129,7400.0
2014-11-07 11:30:00,127.94,127.99,127.79,127.9,8600.0,107.1541,107.196,107.0285,107.1206,8600.0
2014-11-07 11:40:00,127.93,128.01,127.91,127.99,7900.0,107.1458,107.2128,107.129,107.196,7900.0
2014-11-07 11:50:00,127.99,128.07,127.93,127.94,4400.0,107.196,107.263,107.1458,107.1541,4400.0
2014-11-07 12:00:00,127.92,127.99,127.89,127.94,6300.0,107.1374,107.196,107.1123,107.1541,6300.0
2014-11-07 12:10:00,127.97,127.97,127.88,127.9,5900.0,107.1793,107.1793,107.1039,107.1206,5900.0
2014-11-07 12:20:00,127.9,127.99,127.86,127.86,11500.0,107.1206,107.196,107.0871,107.0871,11500.0
2014-11-07 12:30:00,127.86,127.96,127.83,127.9,16100.0,107.0871,107.1709,107.062,107.1206,16100.0
2014-11-07 12:40:00,127.9,127.99,127.9,127.95,7100.0,107.1206,107.196,107.1206,107.1625,7100.0
2014-11-07 12:50:00,127.98,128.1,127.88,128.08,32800.0,107.1876,107.2881,107.1039,107.2714,32800.0
2014-11-07 13:00:00,128.08,128.31,128.07,128.1,12700.0,107.2714,107.464,107.263,107.2881,12700.0
2014-11-07 13:10:00,128.07,128.08,127.88,127.94,17600.0,107.263,107.2714,107.1039,107.1541,17600.0
2014-11-07 13:20:00,127.95,128.23,127.89,128.23,16100.0,107.1625,107.397,107.1123,107.397,16100.0
2014-11-07 13:30:00,128.24,128.31,128.12,128.26,13300.0,107.4054,107.464,107.3049,107.4221,13300.0
2014-11-07 13:40:00,128.27,128.33,128.26,128.28,10400.0,107.4305,107.4808,107.4221,107.4389,10400.0
2014-11-07 13:50:00,128.25,128.33,128.24,128.29,17100.0,107.4138,107.4808,107.4054,107.4473,17100.0
2014-11-07 14:00:00,128.31,128.36,128.29,128.31,16400.0,107.464,107.5059,107.4473,107.464,16400.0
2014-11-07 14:10:00,128.32,128.33,128.26,128.28,18200.0,107.4724,107.4808,107.4221,107.4389,18200.0
2014-11-07 14:20:00,128.3,128.3,128.11,128.11,11500.0,107.4556,107.4556,107.2965,107.2965,11500.0
2014-11-07 14:30:00,128.12,128.13,128.04,128.11,10600.0,107.3049,107.3133,107.2379,107.2965,10600.0
2014-11-07 14:40:00,128.12,128.16,127.98,127.98,13900.0,107.3049,107.3384,107.1876,107.1876,13900.0
2014-11-07 14:50:00,127.97,127.97,127.83,127.85,16100.0,107.1793,107.1793,107.062,107.0787,16100.0
2014-11-07 15:00:00,127.87,128.15,127.87,128.09,16100.0,107.0955,107.33,107.0955,107.2798,16100.0
2014-11-07 15:10:00,128.08,128.08,127.98,128.02,18800.0,107.2714,107.2714,107.1876,107.2211,18800.0
2014-11-07 15:20:00,128.03,128.14,128.01,128.09,20600.0,107.2295,107.3216,107.2128,107.2798,20600.0
2014-11-07 15:30:00,128.09,128.17,128.06,128.16,34500.0,107.2798,107.3468,107.2546,107.3384,34500.0
2014-11-07 15:40:00,128.17,128.43,128.17,128.36,44900.0,107.3468,107.5645,107.3468,107.5059,44900.0
2014-11-07 15:50:00,128.37,128.51,128.28,128.48,72200.0,107.5143,107.6315,107.4389,107.6064,72200.0
2014-11-10 09:30:00,128.47,129.0,128.23,128.84,11500.0,107.598,108.0419,107.397,107.9079,11500.0
2014-11-10 09:40:00,128.87,129.05,128.41,128.42,12600.0,107.933,108.0838,107.5478,107.5561,12600.0
2014-11-10 09:50:00,128.42,128.91,128.41,128.9,27100.0,107.5561,107.9665,107.5478,107.9582,27100.0
2014-11-10 10:00:00,128.94,128.98,128.81,128.88,18200.0,107.9917,108.0252,107.8828,107.9414,18200.0
2014-11-10 10:10:00,128.86,128.92,128.63,128.73,19300.0,107.9247,107.9749,107.732,107.8158,19300.0
2014-11-10 10:20:00,128.66,128.74,128.27,128.27,11600.0,107.7572,107.8242,107.4305,107.4305,11600.0
2014-11-10 10:30:00,128.27,128.41,128.25,128.36,4500.0,107.4305,107.5478,107.4138,107.5059,4500.0
2014-11-10 10:40:00,128.42,128.69,128.4,128.63,3900.0,107.5561,107.7823,107.5394,107.732,3900.0
2014-11-10 10:50:00,128.63,128.72,128.56,128.65,5500.0,107.732,107.8074,107.6734,107.7488,5500.0
2014-11-10 11:00:00,128.62,128.72,128.54,128.61,7000.0,107.7237,107.8074,107.6566,107.7153,7000.0
2014-11-10 11:10:00,128.61,128.69,128.5,128.58,12600.0,107.7153,107.7823,107.6231,107.6901,12600.0
2014-11-10 11:20:00,128.53,128.61,128.48,128.61,11800.0,107.6483,107.7153,107.6064,107.7153,11800.0
2014-11-10 11:30:00,128.65,128.86,128.56,128.68,4300.0,107.7488,107.9247,107.6734,107.7739,4300.0
2014-11-10 11:40:00,128.75,128.75,128.49,128.5,8300.0,107.8325,107.8325,107.6148,107.6231,8300.0
2014-11-10 11:50:00,128.5,128.55,128.35,128.35,21300.0,107.6231,107.665,107.4975,107.4975,21300.0
2014-11-10 12:00:00,128.33,128.52,128.32,128.5,9100.0,107.4808,107.6399,107.4724,107.6231,9100.0
2014-11-10 12:10:00,128.51,128.52,128.34,128.41,5200.0,107.6315,107.6399,107.4891,107.5478,5200.0
2014-11-10 12:20:00,128.44,128.44,128.12,128.21,3500.0,107.5729,107.5729,107.3049,107.3803,3500.0
2014-11-10 12:30:00,128.17,128.24,128.07,128.07,9400.0,107.3468,107.4054,107.263,107.263,9400.0
2014-11-10 12:40:00,128.13,128.22,128.03,128.12,1700.0,107.3133,107.3886,107.2295,107.3049,1700.0
2014-11-10 12:50:00,128.08,128.15,127.96,128.15,11400.0,107.2714,107.33,107.1709,107.33,11400.0
2014-11-10 13:00:00,128.14,128.16,128.06,128.13,3400.0,107.3216,107.3384,107.2546,107.3133,3400.0
2014-11-10 13:10:00,128.19,128.26,128.15,128.25,8800.0,107.3635,107.4221,107.33,107.4138,8800.0
2014-11-10 13:20:00,128.26,128.33,128.16,128.22,1900.0,107.4221,107.4808,107.3384,107.3886,1900.0
2014-11-10 13:30:00,128.22,128.26,128.17,128.17,4000.0,107.3886,107.4221,107.3468,107.3468,4000.0
2014-11-10 13:40:00,128.17,128.2,128.13,128.13,3100.0,107.3468,107.3719,107.3133,107.3133,3100.0
2014-11-10 13:50:00,128.11,128.11,127.95,128.0,4800.0,107.2965,107.2965,107.1625,107.2044,4800.0
2014-11-10 14:00:00,127.98,128.02,127.94,128.02,3900.0,107.1876,107.2211,107.1541,107.2211,3900.0
2014-11-10 14:10:00,127.97,128.1,127.94,128.08,8000.0,107.1793,107.2881,107.1541,107.2714,8000.0
2014-11-10 14:20:00,128.1,128.16,128.08,128.09,8100.0,107.2881,107.3384,107.2714,107.2798,8100.0
2014-11-10 14:30:00,128.08,128.17,128.06,128.16,18600.0,107.2714,107.3468,107.2546,107.3384,18600.0
2014-11-10 14:40:00,128.14,128.22,128.12,128.2,13400.0,107.3216,107.3886,107.3049,107.3719,13400.0
2014-11-10 14:50:00,128.21,128.37,128.21,128.32,16900.0,107.3803,107.5143,107.3803,107.4724,16900.0
2014-11-10 15:00:00,128.31,128.32,128.26,128.28,4800.0,107.464,107.4724,107.4221,107.4389,4800.0
2014-11-10 15:10:00,128.25,128.28,128.16,128.24,8600.0,107.4138,107.4389,107.3384,107.4054,8600.0
2014-11-10 15:20:00,128.22,128.31,128.11,128.29,26200.0,107.3886,107.464,107.2965,107.4473,26200.0
2014-11-10 15:30:00,128.3,128.33,128.22,128.33,15100.0,107.4556,107.4808,107.3886,107.4808,15100.0
2014-11-10 15:40:00,128.36,128.39,128.24,128.39,28900.0,107.5059,107.531,107.4054,107.531,28900.0
2014-11-10 15:50:00,128.4,128.42,128.25,128.42,36700.0,107.5394,107.5561,107.4138,107.5561,36700.0
2014-11-11 09:30:00,128.29,128.55,128.17,128.17,17500.0,107.4473,107.665,107.3468,107.3468,17500.0
2014-11-11 09:40:00,128.38,128.88,128.34,128.88,11100.0,107.5226,107.9414,107.4891,107.9414,11100.0
2014-11-11 09:50:00,128.88,129.0,128.62,128.67,16200.0,107.9414,108.0419,107.7237,107.7655,16200.0
2014-11-11 10:00:00,128.71,128.93,128.66,128.79,7900.0,107.799,107.9833,107.7572,107.866,7900.0
2014-11-11 10:10:00,128.76,128.89,128.6,128.73,3500.0,107.8409,107.9498,107.7069,107.8158,3500.0
2014-11-11 10:20:00,128.72,128.97,128.61,128.89,10700.0,107.8074,108.0168,107.7153,107.9498,10700.0
2014-11-11 10:30:00,128.89,128.98,128.61,128.61,20200.0,107.9498,108.0252,107.7153,107.7153,20200.0
2014-11-11 10:40:00,128.61,128.87,128.61,128.84,12000.0,107.7153,107.933,107.7153,107.9079,12000.0
2014-11-11 10:50:00,128.88,128.97,128.82,128.88,13500.0,107.9414,108.0168,107.8912,107.9414,13500.0
2014-11-11 11:00:00,128.81,128.88,128.78,128.84,6400.0,107.8828,107.9414,107.8577,107.9079,6400.0
2014-11-11 11:10:00,128.81,128.88,128.64,128.71,10800.0,107.8828,107.9414,107.7404,107.799,10800.0
2014-11-11 11:20:00,128.7,128.75,128.64,128.64,7500.0,107.7907,107.8325,107.7404,107.7404,7500.0
2014-11-11 11:30:00,128.6,128.65,128.46,128.5,8700.0,107.7069,107.7488,107.5896,107.6231,8700.0
2014-11-11 11:40:00,128.46,128.63,128.4,128.45,19500.0,107.5896,107.732,107.5394,107.5813,19500.0
2014-11-11 11:50:00,128.47,128.49,128.34,128.34,13400.0,107.598,107.6148,107.4891,107.4891,13400.0
2014-11-11 12:00:00,128.34,128.34,127.86,127.88,10600.0,107.4891,107.4891,107.0871,107.1039,10600.0
2014-11-11 12:10:00,127.9,127.9,127.59,127.66,9300.0,107.1206,107.1206,106.861,106.9196,9300.0
2014-11-11 12:20:00,127.68,127.78,127.66,127.67,7000.0,106.9364,107.0201,106.9196,106.928,7000.0
2014-11-11 12:30:00,127.64,127.67,127.6,127.62,3500.0,106.9029,106.928,106.8694,106.8861,3500.0
2014-11-11 12:40:00,127.63,127.72,127.6,127.6,6200.0,106.8945,106.9699,106.8694,106.8694,6200.0
2014-11-11 12:50:00,127.63,127.71,127.62,127.68,6800.0,106.8945,106.9615,106.8861,106.9364,6800.0
2014-11-11 13:00:00,127.73,127.75,127.67,127.71,19300.0,106.9782,106.995,106.928,106.9615,19300.0
2014-11-11 13:10:00,127.72,127.73,127.65,127.71,9300.0,106.9699,106.9782,106.9112,106.9615,9300.0
2014-11-11 13:20:00,127.68,127.73,127.65,127.73,6000.0,106.9364,106.9782,106.9112,106.9782,6000.0
2014-11-11 13:30:00,127.73,127.82,127.7,127.77,9200.0,106.9782,107.0536,106.9531,107.0117,9200.0
2014-11-11 13:40:00,127.78,127.88,127.76,127.76,5000.0,107.0201,107.1039,107.0034,107.0034,5000.0
2014-11-11 13:50:00,127.74,127.76,127.67,127.67,33900.0,106.9866,107.0034,106.928,106.928,33900.0
2014-11-11 14:00:00,127.67,127.86,127.66,127.82,14700.0,106.928,107.0871,106.9196,107.0536,14700.0
2014-11-11 14:10:00,127.83,127.9,127.76,127.88,8300.0,107.062,107.1206,107.0034,107.1039,8300.0
2014-11-11 14:20:00,127.89,128.0,127.89,127.99,38900.0,107.1123,107.2044,107.1123,107.196,38900.0
2014-11-11 14:30:00,127.99,128.12,127.97,128.07,18200.0,107.196,107.3049,107.1793,107.263,18200.0
2014-11-11 14:40:00,128.06,128.08,128.02,128.08,3000.0,107.2546,107.2714,107.2211,107.2714,3000.0
2014-11-11 14:50:00,128.07,128.08,127.99,128.02,7200.0,107.263,107.2714,107.196,107.2211,7200.0
2014-11-11 15:00:00,128.03,128.17,127.98,128.13,13400.0,107.2295,107.3468,107.1876,107.3133,13400.0
2014-11-11 15:10:00,128.09,128.15,128.05,128.1,10400.0,107.2798,107.33,107.2463,107.2881,10400.0
2014-11-11 15:20:00,128.09,128.09,127.94,128.01,10500.0,107.2798,107.2798,107.1541,107.2128,10500.0
2014-11-11 15:30:00,128.0,128.17,127.92,128.13,18200.0,107.2044,107.3468,107.1374,107.3133,18200.0
2014-11-11 15:40:00,128.11,128.35,128.11,128.22,28300.0,107.2965,107.4975,107.2965,107.3886,28300.0
2014-11-11 15:50:00,128.22,128.26,127.95,128.08,74400.0,107.3886,107.4221,107.1625,107.2714,74400.0
2014-11-12 09:30:00,127.64,128.43,127.47,128.26,18200.0,106.9029,107.5645,106.7605,107.4221,18200.0
2014-11-12 09:40:00,128.36,128.77,128.23,128.43,25700.0,107.5059,107.8493,107.397,107.5645,25700.0
2014-11-12 09:50:00,128.46,128.65,128.36,128.44,34800.0,107.5896,107.7488,107.5059,107.5729,34800.0
2014-11-12 10:00:00,128.45,129.0,128.43,128.92,25900.0,107.5813,108.0419,107.5645,107.9749,25900.0
2014-11-12 10:10:00,128.89,129.04,128.74,128.78,19300.0,107.9498,108.0754,107.8242,107.8577,19300.0
2014-11-12 10:20:00,128.79,129.17,128.79,128.99,38100.0,107.866,108.1843,107.866,108.0335,38100.0
2014-11-12 10:30:00,129.0,129.0,128.49,128.6,10700.0,108.0419,108.0419,107.6148,107.7069,10700.0
2014-11-12 10:40:00,128.62,128.72,128.62,128.66,12000.0,107.7237,107.8074,107.7237,107.7572,12000.0
2014-11-12 10:50:00,128.66,128.74,128.53,128.57,9800.0,107.7572,107.8242,107.6483,107.6818,9800.0
2014-11-12 11:00:00,128.5,128.63,128.41,128.47,39500.0,107.6231,107.732,107.5478,107.598,39500.0
2014-11-12 11:10:00,128.47,128.62,128.43,128.6,18300.0,107.598,107.7237,107.5645,107.7069,18300.0
2014-11-12 11:20:00,128.57,128.75,128.57,128.61,31200.0,107.6818,107.8325,107.6818,107.7153,31200.0
2014-11-12 11:30:00,128.62,128.78,128.48,128.54,5700.0,107.7237,107.8577,107.6064,107.6566,5700.0
2014-11-12 11:40:00,128.54,128.63,128.53,128.63,7800.0,107.6566,107.732,107.6483,107.732,7800.0
2014-11-12 11:50:00,128.66,128.85,128.64,128.78,5900.0,107.7572,107.9163,107.7404,107.8577,5900.0
2014-11-12 12:00:00,128.77,128.85,128.64,128.76,5900.0,107.8493,107.9163,107.7404,107.8409,5900.0
2014-11-12 12:10:00,128.68,128.71,128.57,128.63,9900.0,107.7739,107.799,107.6818,107.732,9900.0
2014-11-12 12:20:00,128.62,128.72,128.62,128.67,5600.0,107.7237,107.8074,107.7237,107.7655,5600.0
2014-11-12 12:30:00,128.58,128.62,128.48,128.56,4400.0,107.6901,107.7237,107.6064,107.6734,4400.0
2014-11-12 12:40:00,128.56,128.68,128.55,128.68,4500.0,107.6734,107.7739,107.665,107.7739,4500.0
2014-11-12 12:50:00,128.67,128.7,128.54,128.68,6000.0,107.7655,107.7907,107.6566,107.7739,6000.0
2014-11-12 13:00:00,128.69,128.73,128.6,128.66,7300.0,107.7823,107.8158,107.7069,107.7572,7300.0
2014-11-12 13:10:00,128.66,128.71,128.66,128.69,5600.0,107.7572,107.799,107.7572,107.7823,5600.0
2014-11-12 13:20:00,128.68,128.93,128.68,128.93,5000.0,107.7739,107.9833,107.7739,107.9833,5000.0
2014-11-12 13:30:00,128.98,129.03,128.91,128.91,13100.0,108.0252,108.067,107.9665,107.9665,13100.0
2014-11-12 13:40:00,128.87,128.93,128.86,128.88,6600.0,107.933,107.9833,107.9247,107.9414,6600.0
2014-11-12 13:50:00,128.88,128.93,128.81,128.91,7500.0,107.9414,107.9833,107.8828,107.9665,7500.0
2014-11-12 14:00:00,128.89,129.03,128.88,129.03,10200.0,107.9498,108.067,107.9414,108.067,10200.0
2014-11-12 14:10:00,129.01,129.12,128.99,129.11,4900.0,108.0503,108.1424,108.0335,108.134,4900.0
2014-11-12 14:20:00,129.12,129.26,129.11,129.16,13900.0,108.1424,108.2597,108.134,108.1759,13900.0
2014-11-12 14:30:00,129.16,129.17,129.0,129.01,10800.0,108.1759,108.1843,108.0419,108.0503,10800.0
2014-11-12 14:40:00,129.01,129.01,128.85,128.88,6700.0,108.0503,108.0503,107.9163,107.9414,6700.0
2014-11-12 14:50:00,128.86,128.87,128.73,128.75,7600.0,107.9247,107.933,107.8158,107.8325,7600.0
2014-11-12 15:00:00,128.75,128.88,128.66,128.88,8600.0,107.8325,107.9414,107.7572,107.9414,8600.0
2014-11-12 15:10:00,128.87,128.9,128.8,128.9,8300.0,107.933,107.9582,107.8744,107.9582,8300.0
2014-11-12 15:20:00,128.89,128.89,128.72,128.85,10700.0,107.9498,107.9498,107.8074,107.9163,10700.0
2014-11-12 15:30:00,128.85,128.96,128.85,128.95,15000.0,107.9163,108.0084,107.9163,108.0,15000.0
2014-11-12 15:40:00,128.93,128.93,128.75,128.76,23100.0,107.9833,107.9833,107.8325,107.8409,23100.0
2014-11-12 15:50:00,128.79,128.81,128.51,128.57,58100.0,107.866,107.8828,107.6315,107.6818,58100.0
2014-11-13 09:30:00,128.59,129.07,128.59,128.66,11500.0,107.6985,108.1005,107.6985,107.7572,11500.0
2014-11-13 09:40:00,128.68,128.68,128.5,128.55,17900.0,107.7739,107.7739,107.6231,107.665,17900.0
2014-11-13 09:50:00,128.6,128.74,128.55,128.73,11200.0,107.7069,107.8242,107.665,107.8158,11200.0
2014-11-13 10:00:00,128.74,128.78,128.46,128.77,14900.0,107.8242,107.8577,107.5896,107.8493,14900.0
2014-11-13 10:10:00,128.79,128.84,128.61,128.67,11800.0,107.866,107.9079,107.7153,107.7655,11800.0
2014-11-13 10:20:00,128.72,128.94,128.63,128.89,6800.0,107.8074,107.9917,107.732,107.9498,6800.0
2014-11-13 10:30:00,128.89,128.89,128.72,128.76,4600.0,107.9498,107.9498,107.8074,107.8409,4600.0
2014-11-13 10:40:00,128.83,128.83,128.51,128.63,5300.0,107.8995,107.8995,107.6315,107.732,5300.0
2014-11-13 10:50:00,128.67,128.7,128.56,128.62,14100.0,107.7655,107.7907,107.6734,107.7237,14100.0
2014-11-13 11:00:00,128.59,128.59,128.19,128.24,12000.0,107.6985,107.6985,107.3635,107.4054,12000.0
2014-11-13 11:10:00,128.24,128.34,128.14,128.25,6600.0,107.4054,107.4891,107.3216,107.4138,6600.0
2014-11-13 11:20:00,128.26,128.26,127.86,127.86,8800.0,107.4221,107.4221,107.0871,107.0871,8800.0
2014-11-13 11:30:00,127.88,127.88,127.43,127.43,14900.0,107.1039,107.1039,106.727,106.727,14900.0
2014-11-13 11:40:00,127.42,127.56,127.35,127.55,13700.0,106.7186,106.8359,106.66,106.8275,13700.0
2014-11-13 11:50:00,127.55,127.57,127.28,127.28,38300.0,106.8275,106.8442,106.6014,106.6014,38300.0
2014-11-13 12:00:00,127.32,127.32,127.05,127.19,41500.0,106.6349,106.6349,106.4087,106.526,41500.0
2014-11-13 12:10:00,127.2,127.46,127.18,127.44,24600.0,106.5344,106.7521,106.5176,106.7354,24600.0
2014-11-13 12:20:00,127.43,127.48,127.36,127.37,18000.0,106.727,106.7689,106.6684,106.6767,18000.0
2014-11-13 12:30:00,127.39,127.41,127.3,127.36,41300.0,106.6935,106.7102,106.6181,106.6684,41300.0
2014-11-13 12:40:00,127.35,127.63,127.3,127.61,33100.0,106.66,106.8945,106.6181,106.8777,33100.0
2014-11-13 12:50:00,127.65,127.72,127.58,127.63,5600.0,106.9112,106.9699,106.8526,106.8945,5600.0
2014-11-13 13:00:00,127.59,127.59,127.08,127.12,36400.0,106.861,106.861,106.4338,106.4673,36400.0
2014-11-13 13:10:00,127.12,127.36,127.05,127.36,27400.0,106.4673,106.6684,106.4087,106.6684,27400.0
2014-11-13 13:20:00,127.35,127.36,127.06,127.14,15200.0,106.66,106.6684,106.4171,106.4841,15200.0
2014-11-13 13:30:00,127.11,127.11,126.74,126.82,41900.0,106.459,106.459,106.1491,106.2161,41900.0
2014-11-13 13:40:00,126.84,126.85,126.72,126.79,40400.0,106.2328,106.2412,106.1323,106.191,40400.0
2014-11-13 13:50:00,126.81,127.22,126.76,127.22,46000.0,106.2077,106.5511,106.1658,106.5511,46000.0
2014-11-13 14:00:00,127.22,127.31,127.11,127.25,16700.0,106.5511,106.6265,106.459,106.5762,16700.0
2014-11-13 14:10:00,127.23,127.25,126.78,126.87,20700.0,106.5595,106.5762,106.1826,106.258,20700.0
2014-11-13 14:20:00,126.84,126.94,126.79,126.9,15700.0,106.2328,106.3166,106.191,106.2831,15700.0
2014-11-13 14:30:00,126.9,126.92,126.84,126.88,23900.0,106.2831,106.2998,106.2328,106.2663,23900.0
2014-11-13 14:40:00,126.88,127.09,126.83,127.09,57500.0,106.2663,106.4422,106.2245,106.4422,57500.0
2014-11-13 14:50:00,127.09,127.14,126.94,126.95,27100.0,106.4422,106.4841,106.3166,106.325,27100.0
2014-11-13 15:00:00,126.95,127.14,126.91,127.14,22300.0,106.325,106.4841,106.2915,106.4841,22300.0
2014-11-13 15:10:00,127.14,127.19,127.06,127.12,26300.0,106.4841,106.526,106.4171,106.4673,26300.0
2014-11-13 15:20:00,127.1,127.13,126.89,126.91,31100.0,106.4506,106.4757,106.2747,106.2915,31100.0
2014-11-13 15:30:00,126.89,127.22,126.78,127.18,46000.0,106.2747,106.5511,106.1826,106.5176,46000.0
2014-11-13 15:40:00,127.17,127.34,127.02,127.02,61100.0,106.5092,106.6516,106.3836,106.3836,61100.0
2014-11-13 15:50:00,127.05,127.08,126.76,126.93,104600.0,106.4087,106.4338,106.1658,106.3082,104600.0
2014-11-14 09:30:00,126.75,127.95,126.75,127.91,33200.0,106.1575,107.1625,106.1575,107.129,33200.0
2014-11-14 09:40:00,127.9,128.0,127.3,127.37,18000.0,107.1206,107.2044,106.6181,106.6767,18000.0
2014-11-14 09:50:00,127.48,127.82,127.44,127.74,22000.0,106.7689,107.0536,106.7354,106.9866,22000.0
2014-11-14 10:00:00,127.78,128.23,127.73,128.22,23900.0,107.0201,107.397,106.9782,107.3886,23900.0
2014-11-14 10:10:00,128.2,128.24,128.0,128.2,15500.0,107.3719,107.4054,107.2044,107.3719,15500.0
2014-11-14 10:20:00,128.19,128.22,128.02,128.13,14900.0,107.3635,107.3886,107.2211,107.3133,14900.0
2014-11-14 10:30:00,128.16,128.32,128.05,128.25,13700.0,107.3384,107.4724,107.2463,107.4138,13700.0
2014-11-14 10:40:00,128.25,128.43,128.25,128.33,15100.0,107.4138,107.5645,107.4138,107.4808,15100.0
2014-11-14 10:50:00,128.32,128.4,128.25,128.27,21300.0,107.4724,107.5394,107.4138,107.4305,21300.0
2014-11-14 11:00:00,128.31,128.5,128.29,128.31,19300.0,107.464,107.6231,107.4473,107.464,19300.0
2014-11-14 11:10:00,128.32,128.36,128.14,128.28,17500.0,107.4724,107.5059,107.3216,107.4389,17500.0
2014-11-14 11:20:00,128.28,128.36,128.23,128.23,9800.0,107.4389,107.5059,107.397,107.397,9800.0
2014-11-14 11:30:00,128.26,128.29,128.14,128.18,13800.0,107.4221,107.4473,107.3216,107.3551,13800.0
2014-11-14 11:40:00,128.17,128.24,128.11,128.24,9400.0,107.3468,107.4054,107.2965,107.4054,9400.0
2014-11-14 11:50:00,128.24,128.28,128.19,128.27,7300.0,107.4054,107.4389,107.3635,107.4305,7300.0
2014-11-14 12:00:00,128.27,128.37,128.21,128.28,9300.0,107.4305,107.5143,107.3803,107.4389,9300.0
2014-11-14 12:10:00,128.28,128.4,128.18,128.18,9100.0,107.4389,107.5394,107.3551,107.3551,9100.0
2014-11-14 12:20:00,128.19,128.32,128.16,128.23,7800.0,107.3635,107.4724,107.3384,107.397,7800.0
2014-11-14 12:30:00,128.27,128.41,128.2,128.31,7500.0,107.4305,107.5478,107.3719,107.464,7500.0
2014-11-14 12:40:00,128.31,128.31,128.21,128.23,9800.0,107.464,107.464,107.3803,107.397,9800.0
2014-11-14 12:50:00,128.21,128.33,128.16,128.28,7800.0,107.3803,107.4808,107.3384,107.4389,7800.0
2014-11-14 13:00:00,128.25,128.3,128.15,128.22,11700.0,107.4138,107.4556,107.33,107.3886,11700.0
2014-11-14 13:10:00,128.19,128.26,128.16,128.25,10100.0,107.3635,107.4221,107.3384,107.4138,10100.0
2014-11-14 13:20:00,128.23,128.23,128.15,128.16,6200.0,107.397,107.397,107.33,107.3384,6200.0
2014-11-14 13:30:00,128.18,128.33,128.16,128.3,28000.0,107.3551,107.4808,107.3384,107.4556,28000.0
2014-11-14 13:40:00,128.27,128.45,128.27,128.45,10600.0,107.4305,107.5813,107.4305,107.5813,10600.0
2014-11-14 13:50:00,128.45,128.48,128.36,128.36,11800.0,107.5813,107.6064,107.5059,107.5059,11800.0
2014-11-14 14:00:00,128.31,128.38,128.24,128.38,21700.0,107.464,107.5226,107.4054,107.5226,21700.0
2014-11-14 14:10:00,128.38,128.5,128.36,128.5,10200.0,107.5226,107.6231,107.5059,107.6231,10200.0
2014-11-14 14:20:00,128.49,128.52,128.36,128.51,11600.0,107.6148,107.6399,107.5059,107.6315,11600.0
2014-11-14 14:30:00,128.51,128.52,128.25,128.29,12200.0,107.6315,107.6399,107.4138,107.4473,12200.0
2014-11-14 14:40:00,128.3,128.35,128.26,128.27,13600.0,107.4556,107.4975,107.4221,107.4305,13600.0
2014-11-14 14:50:00,128.27,128.36,128.27,128.28,17200.0,107.4305,107.5059,107.4305,107.4389,17200.0
2014-11-14 15:00:00,128.27,128.41,128.27,128.35,13900.0,107.4305,107.5478,107.4305,107.4975,13900.0
2014-11-14 15:10:00,128.33,128.36,128.25,128.34,22600.0,107.4808,107.5059,107.4138,107.4891,22600.0
2014-11-14 15:20:00,128.35,128.38,128.27,128.38,22200.0,107.4975,107.5226,107.4305,107.5226,22200.0
2014-11-14 15:30:00,128.39,128.47,128.28,128.3,25300.0,107.531,107.598,107.4389,107.4556,25300.0
2014-11-14 15:40:00,128.28,128.33,128.23,128.25,25400.0,107.4389,107.4808,107.397,107.4138,25400.0
2014-11-14 15:50:00,128.24,128.44,128.18,128.43,60200.0,107.4054,107.5729,107.3551,107.5645,60200.0
2014-11-17 09:30:00,127.79,128.24,127.79,128.2,47400.0,107.0285,107.4054,107.0285,107.3719,47400.0
2014-11-17 09:40:00,128.2,128.22,128.04,128.22,9700.0,107.3719,107.3886,107.2379,107.3886,9700.0
2014-11-17 09:50:00,128.23,128.4,128.09,128.4,15500.0,107.397,107.5394,107.2798,107.5394,15500.0
2014-11-17 10:00:00,128.43,128.58,128.05,128.24,26600.0,107.5645,107.6901,107.2463,107.4054,26600.0
2014-11-17 10:10:00,128.16,128.32,128.05,128.27,34400.0,107.3384,107.4724,107.2463,107.4305,34400.0
2014-11-17 10:20:00,128.23,128.62,128.19,128.57,14600.0,107.397,107.7237,107.3635,107.6818,14600.0
2014-11-17 10:30:00,128.61,128.61,128.34,128.44,15200.0,107.7153,107.7153,107.4891,107.5729,15200.0
2014-11-17 10:40:00,128.39,128.55,128.35,128.48,20400.0,107.531,107.665,107.4975,107.6064,20400.0
2014-11-17 10:50:00,128.45,128.62,128.38,128.61,19500.0,107.5813,107.7237,107.5226,107.7153,19500.0
2014-11-17 11:00:00,128.65,128.76,128.59,128.74,14200.0,107.7488,107.8409,107.6985,107.8242,14200.0
2014-11-17 11:10:00,128.72,128.86,128.6,128.82,20900.0,107.8074,107.9247,107.7069,107.8912,20900.0
2014-11-17 11:20:00,128.81,128.83,128.44,128.44,14900.0,107.8828,107.8995,107.5729,107.5729,14900.0
2014-11-17 11:30:00,128.38,128.53,128.31,128.44,26200.0,107.5226,107.6483,107.464,107.5729,26200.0
2014-11-17 11:40:00,128.44,128.44,128.29,128.37,30100.0,107.5729,107.5729,107.4473,107.5143,30100.0
2014-11-17 11:50:00,128.32,128.47,128.27,128.39,12300.0,107.4724,107.598,107.4305,107.531,12300.0
2014-11-17 12:00:00,128.4,128.47,128.3,128.36,13100.0,107.5394,107.598,107.4556,107.5059,13100.0
2014-11-17 12:10:00,128.38,128.54,128.34,128.54,6000.0,107.5226,107.6566,107.4891,107.6566,6000.0
2014-11-17 12:20:00,128.54,128.62,128.47,128.62,5800.0,107.6566,107.7237,107.598,107.7237,5800.0
2014-11-17 12:30:00,128.63,128.63,128.47,128.49,6500.0,107.732,107.732,107.598,107.6148,6500.0
2014-11-17 12:40:00,128.51,128.71,128.49,128.61,10500.0,107.6315,107.799,107.6148,107.7153,10500.0
2014-11-17 12:50:00,128.58,128.62,128.53,128.55,11800.0,107.6901,107.7237,107.6483,107.665,11800.0
2014-11-17 13:00:00,128.57,128.77,128.54,128.75,12400.0,107.6818,107.8493,107.6566,107.8325,12400.0
2014-11-17 13:10:00,128.75,128.96,128.7,128.95,8500.0,107.8325,108.0084,107.7907,108.0,8500.0
2014-11-17 13:20:00,128.9,128.98,128.87,128.91,12700.0,107.9582,108.0252,107.933,107.9665,12700.0
2014-11-17 13:30:00,128.92,128.96,128.84,128.84,9200.0,107.9749,108.0084,107.9079,107.9079,9200.0
2014-11-17 13:40:00,128.86,128.96,128.82,128.84,27600.0,107.9247,108.0084,107.8912,107.9079,27600.0
2014-11-17 13:50:00,128.82,128.96,128.81,128.93,12500.0,107.8912,108.0084,107.8828,107.9833,12500.0
2014-11-17 14:00:00,128.91,128.98,128.85,128.85,20000.0,107.9665,108.0252,107.9163,107.9163,20000.0
2014-11-17 14:10:00,128.85,128.99,128.85,128.95,11600.0,107.9163,108.0335,107.9163,108.0,11600.0
2014-11-17 14:20:00,128.95,128.95,128.89,128.94,11800.0,108.0,108.0,107.9498,107.9917,11800.0
2014-11-17 14:30:00,128.93,128.97,128.92,128.95,16700.0,107.9833,108.0168,107.9749,108.0,16700.0
2014-11-17 14:40:00,128.96,129.0,128.93,128.95,17500.0,108.0084,108.0419,107.9833,108.0,17500.0
2014-11-17 14:50:00,128.94,128.99,128.82,128.85,138500.0,107.9917,108.0335,107.8912,107.9163,138500.0
2014-11-17 15:00:00,128.83,128.86,128.56,128.63,35000.0,107.8995,107.9247,107.6734,107.732,35000.0
2014-11-17 15:10:00,128.63,128.73,128.54,128.69,33600.0,107.732,107.8158,107.6566,107.7823,33600.0
2014-11-17 15:20:00,128.68,128.81,128.65,128.81,13400.0,107.7739,107.8828,107.7488,107.8828,13400.0
2014-11-17 15:30:00,128.8,128.83,128.65,128.78,95100.0,107.8744,107.8995,107.7488,107.8577,95100.0
2014-11-17 15:40:00,128.77,128.8,128.66,128.66,38500.0,107.8493,107.8744,107.7572,107.7572,38500.0
2014-11-17 15:50:00,128.65,128.67,128.43,128.56,53500.0,107.7488,107.7655,107.5645,107.6734,53500.0
2014-11-18 09:30:00,128.85,129.98,128.43,129.72,35300.0,107.9163,108.8627,107.5645,108.6449,35300.0
2014-11-18 09:40:00,129.98,130.39,129.74,130.1,38500.0,108.8627,109.2061,108.6617,108.9632,38500.0
2014-11-18 09:50:00,130.03,130.15,129.9,129.99,106800.0,108.9046,109.0051,108.7957,108.8711,106800.0
2014-11-18 10:00:00,130.03,130.17,129.92,130.05,86400.0,108.9046,109.0218,108.8124,108.9213,86400.0
2014-11-18 10:10:00,130.1,130.43,130.0,130.36,58000.0,108.9632,109.2396,108.8794,109.181,58000.0
2014-11-18 10:20:00,130.34,130.34,130.05,130.05,26200.0,109.1642,109.1642,108.9213,108.9213,26200.0
2014-11-18 10:30:00,130.02,130.21,129.91,130.02,40500.0,108.8962,109.0553,108.8041,108.8962,40500.0
2014-11-18 10:40:00,130.03,130.19,129.98,130.19,46400.0,108.9046,109.0386,108.8627,109.0386,46400.0
2014-11-18 10:50:00,130.19,130.42,130.02,130.39,31400.0,109.0386,109.2312,108.8962,109.2061,31400.0
2014-11-18 11:00:00,130.38,130.51,130.35,130.51,25200.0,109.1977,109.3066,109.1726,109.3066,25200.0
2014-11-18 11:10:00,130.49,130.62,130.49,130.61,29000.0,109.2898,109.3987,109.2898,109.3903,29000.0
2014-11-18 11:20:00,130.62,130.63,130.28,130.31,42600.0,109.3987,109.4071,109.114,109.1391,42600.0
2014-11-18 11:30:00,130.28,130.81,130.27,130.77,52000.0,109.114,109.5579,109.1056,109.5243,52000.0
2014-11-18 11:40:00,130.78,130.84,130.76,130.84,11300.0,109.5327,109.583,109.516,109.583,11300.0
2014-11-18 11:50:00,130.84,130.87,130.57,130.76,23100.0,109.583,109.6081,109.3568,109.516,23100.0
2014-11-18 12:00:00,130.75,130.75,130.35,130.41,12200.0,109.5076,109.5076,109.1726,109.2228,12200.0
2014-11-18 12:10:00,130.43,130.47,130.32,130.41,12300.0,109.2396,109.2731,109.1475,109.2228,12300.0
2014-11-18 12:20:00,130.4,130.4,130.12,130.12,15900.0,109.2145,109.2145,108.98,108.98,15900.0
2014-11-18 12:30:00,130.12,130.25,130.12,130.17,12300.0,108.98,109.0888,108.98,109.0218,12300.0
2014-11-18 12:40:00,130.17,130.31,130.16,130.25,10700.0,109.0218,109.1391,109.0135,109.0888,10700.0
2014-11-18 12:50:00,130.24,130.31,130.17,130.31,12600.0,109.0805,109.1391,109.0218,109.1391,12600.0
2014-11-18 13:00:00,130.31,130.31,130.15,130.17,10200.0,109.1391,109.1391,109.0051,109.0218,10200.0
2014-11-18 13:10:00,130.19,130.32,130.18,130.26,9100.0,109.0386,109.1475,109.0302,109.0972,9100.0
2014-11-18 13:20:00,130.25,130.37,130.25,130.33,10700.0,109.0888,109.1893,109.0888,109.1558,10700.0
2014-11-18 13:30:00,130.33,130.33,130.22,130.23,9600.0,109.1558,109.1558,109.0637,109.0721,9600.0
2014-11-18 13:40:00,130.23,130.32,130.23,130.28,13500.0,109.0721,109.1475,109.0721,109.114,13500.0
2014-11-18 13:50:00,130.29,130.31,130.25,130.27,9500.0,109.1223,109.1391,109.0888,109.1056,9500.0
2014-11-18 14:00:00,130.27,130.6,130.24,130.59,32200.0,109.1056,109.382,109.0805,109.3736,32200.0
2014-11-18 14:10:00,130.62,130.77,130.58,130.73,23600.0,109.3987,109.5243,109.3652,109.4908,23600.0
2014-11-18 14:20:00,130.72,130.74,130.55,130.61,9300.0,109.4825,109.4992,109.3401,109.3903,9300.0
2014-11-18 14:30:00,130.6,130.62,130.53,130.59,11800.0,109.382,109.3987,109.3233,109.3736,11800.0
2014-11-18 14:40:00,130.62,130.78,130.59,130.71,21600.0,109.3987,109.5327,109.3736,109.4741,21600.0
2014-11-18 14:50:00,130.73,130.76,130.48,130.56,30600.0,109.4908,109.516,109.2815,109.3485,30600.0
2014-11-18 15:00:00,130.53,130.71,130.48,130.66,12500.0,109.3233,109.4741,109.2815,109.4322,12500.0
2014-11-18 15:10:00,130.66,130.77,130.65,130.69,16300.0,109.4322,109.5243,109.4238,109.4573,16300.0
2014-11-18 15:20:00,130.68,130.68,130.5,130.59,17900.0,109.449,109.449,109.2982,109.3736,17900.0
2014-11-18 15:30:00,130.6,130.68,130.53,130.66,27400.0,109.382,109.449,109.3233,109.4322,27400.0
2014-11-18 15:40:00,130.66,130.78,130.59,130.66,51500.0,109.4322,109.5327,109.3736,109.4322,51500.0
2014-11-18 15:50:00,130.64,130.64,130.39,130.41,82700.0,109.4155,109.4155,109.2061,109.2228,82700.0
2014-11-19 09:30:00,130.11,130.11,128.71,129.04,43700.0,108.9716,108.9716,107.799,108.0754,43700.0
2014-11-19 09:40:00,129.11,129.56,129.01,129.27,98900.0,108.134,108.5109,108.0503,108.268,98900.0
2014-11-19 09:50:00,129.35,129.37,129.0,129.14,41500.0,108.3351,108.3518,108.0419,108.1592,41500.0
2014-11-19 10:00:00,129.19,129.31,129.0,129.22,101400.0,108.201,108.3015,108.0419,108.2262,101400.0
2014-11-19 10:10:00,129.21,129.33,128.89,129.32,39700.0,108.2178,108.3183,107.9498,108.3099,39700.0
2014-11-19 10:20:00,129.33,129.33,128.93,129.02,28400.0,108.3183,108.3183,107.9833,108.0587,28400.0
2014-11-19 10:30:00,129.02,129.09,128.75,128.76,15400.0,108.0587,108.1173,107.8325,107.8409,15400.0
2014-11-19 10:40:00,128.74,128.76,128.54,128.54,17200.0,107.8242,107.8409,107.6566,107.6566,17200.0
2014-11-19 10:50:00,128.57,128.85,128.5,128.74,19500.0,107.6818,107.9163,107.6231,107.8242,19500.0
2014-11-19 11:00:00,128.69,128.83,128.66,128.83,18100.0,107.7823,107.8995,107.7572,107.8995,18100.0
2014-11-19 11:10:00,128.83,128.87,128.74,128.84,15600.0,107.8995,107.933,107.8242,107.9079,15600.0
2014-11-19 11:20:00,128.83,128.83,128.6,128.68,15100.0,107.8995,107.8995,107.7069,107.7739,15100.0
2014-11-19 11:30:00,128.7,128.74,128.63,128.66,14500.0,107.7907,107.8242,107.732,107.7572,14500.0
2014-11-19 11:40:00,128.68,128.96,128.68,128.93,44000.0,107.7739,108.0084,107.7739,107.9833,44000.0
2014-11-19 11:50:00,128.93,129.01,128.91,128.97,22500.0,107.9833,108.0503,107.9665,108.0168,22500.0
2014-11-19 12:00:00,128.99,129.02,128.92,129.0,24700.0,108.0335,108.0587,107.9749,108.0419,24700.0
2014-11-19 12:10:00,128.97,129.03,128.94,129.02,22400.0,108.0168,108.067,107.9917,108.0587,22400.0
2014-11-19 12:20:00,129.0,129.05,128.92,128.97,46600.0,108.0419,108.0838,107.9749,108.0168,46600.0
2014-11-19 12:30:00,128.97,129.09,128.9,128.95,108000.0,108.0168,108.1173,107.9582,108.0,108000.0
2014-11-19 12:40:00,128.95,129.01,128.9,128.92,17200.0,108.0,108.0503,107.9582,107.9749,17200.0
2014-11-19 12:50:00,128.94,129.06,128.91,129.06,19000.0,107.9917,108.0922,107.9665,108.0922,19000.0
2014-11-19 13:00:00,129.06,129.07,128.92,129.0,16600.0,108.0922,108.1005,107.9749,108.0419,16600.0
2014-11-19 13:10:00,129.0,129.08,128.96,129.03,14100.0,108.0419,108.1089,108.0084,108.067,14100.0
2014-11-19 13:20:00,129.06,129.06,128.95,128.97,15900.0,108.0922,108.0922,108.0,108.0168,15900.0
2014-11-19 13:30:00,128.97,129.05,128.95,129.04,16900.0,108.0168,108.0838,108.0,108.0754,16900.0
2014-11-19 13:40:00,129.02,129.03,128.9,128.93,16300.0,108.0587,108.067,107.9582,107.9833,16300.0
2014-11-19 13:50:00,128.93,129.04,128.9,128.94,20200.0,107.9833,108.0754,107.9582,107.9917,20200.0
2014-11-19 14:00:00,128.92,129.31,128.84,129.2,89400.0,107.9749,108.3015,107.9079,108.2094,89400.0
2014-11-19 14:10:00,129.18,129.24,128.97,129.13,30200.0,108.1927,108.2429,108.0168,108.1508,30200.0
2014-11-19 14:20:00,129.13,129.14,128.69,128.9,27400.0,108.1508,108.1592,107.7823,107.9582,27400.0
2014-11-19 14:30:00,128.9,128.99,128.82,128.94,24900.0,107.9582,108.0335,107.8912,107.9917,24900.0
2014-11-19 14:40:00,128.94,128.95,128.66,128.73,15300.0,107.9917,108.0,107.7572,107.8158,15300.0
2014-11-19 14:50:00,128.74,129.0,128.7,128.91,18900.0,107.8242,108.0419,107.7907,107.9665,18900.0
2014-11-19 15:00:00,128.9,128.91,128.79,128.9,24700.0,107.9582,107.9665,107.866,107.9582,24700.0
2014-11-19 15:10:00,128.88,129.18,128.88,129.18,29100.0,107.9414,108.1927,107.9414,108.1927,29100.0
2014-11-19 15:20:00,129.18,129.26,129.05,129.09,48500.0,108.1927,108.2597,108.0838,108.1173,48500.0
2014-11-19 15:30:00,129.09,129.23,129.08,129.08,69900.0,108.1173,108.2345,108.1089,108.1089,69900.0
2014-11-19 15:40:00,129.08,129.21,129.02,129.15,133700.0,108.1089,108.2178,108.0587,108.1675,133700.0
2014-11-19 15:50:00,129.13,129.27,129.11,129.23,98000.0,108.1508,108.268,108.134,108.2345,98000.0
2014-11-20 09:30:00,128.24,128.77,128.13,128.63,32700.0,107.4054,107.8493,107.3133,107.732,32700.0
2014-11-20 09:40:00,128.72,129.15,128.61,129.0,50900.0,107.8074,108.1675,107.7153,108.0419,50900.0
2014-11-20 09:50:00,129.0,129.05,128.81,129.03,17500.0,108.0419,108.0838,107.8828,108.067,17500.0
2014-11-20 10:00:00,129.01,129.57,129.01,129.49,45600.0,108.0503,108.5193,108.0503,108.4523,45600.0
2014-11-20 10:10:00,129.52,129.54,129.38,129.47,45800.0,108.4774,108.4942,108.3602,108.4356,45800.0
2014-11-20 10:20:00,129.46,129.54,129.44,129.53,36100.0,108.4272,108.4942,108.4104,108.4858,36100.0
2014-11-20 10:30:00,129.53,129.93,129.51,129.87,29300.0,108.4858,108.8208,108.4691,108.7706,29300.0
2014-11-20 10:40:00,129.87,130.14,129.87,129.89,17400.0,108.7706,108.9967,108.7706,108.7873,17400.0
2014-11-20 10:50:00,129.86,130.2,129.86,130.01,17700.0,108.7622,109.047,108.7622,108.8878,17700.0
2014-11-20 11:00:00,130.0,130.2,129.98,130.14,23500.0,108.8794,109.047,108.8627,108.9967,23500.0
2014-11-20 11:10:00,130.17,130.55,130.17,130.42,25000.0,109.0218,109.3401,109.0218,109.2312,25000.0
2014-11-20 11:20:00,130.45,130.47,130.16,130.21,23500.0,109.2563,109.2731,109.0135,109.0553,23500.0
2014-11-20 11:30:00,130.18,130.62,130.16,130.43,43600.0,109.0302,109.3987,109.0135,109.2396,43600.0
2014-11-20 11:40:00,130.42,130.42,130.22,130.37,21300.0,109.2312,109.2312,109.0637,109.1893,21300.0
2014-11-20 11:50:00,130.35,130.39,130.26,130.26,12700.0,109.1726,109.2061,109.0972,109.0972,12700.0
2014-11-20 12:00:00,130.3,130.4,130.24,130.32,17500.0,109.1307,109.2145,109.0805,109.1475,17500.0
2014-11-20 12:10:00,130.36,130.51,130.36,130.4,13300.0,109.181,109.3066,109.181,109.2145,13300.0
2014-11-20 12:20:00,130.41,130.47,130.36,130.42,10800.0,109.2228,109.2731,109.181,109.2312,10800.0
2014-11-20 12:30:00,130.42,130.6,130.42,130.6,16100.0,109.2312,109.382,109.2312,109.382,16100.0
2014-11-20 12:40:00,130.6,130.6,130.35,130.37,9100.0,109.382,109.382,109.1726,109.1893,9100.0
2014-11-20 12:50:00,130.37,130.41,130.29,130.35,11700.0,109.1893,109.2228,109.1223,109.1726,11700.0
2014-11-20 13:00:00,130.34,130.45,130.32,130.34,8000.0,109.1642,109.2563,109.1475,109.1642,8000.0
2014-11-20 13:10:00,130.33,130.35,130.22,130.34,11800.0,109.1558,109.1726,109.0637,109.1642,11800.0
2014-11-20 13:20:00,130.35,130.35,130.18,130.25,6200.0,109.1726,109.1726,109.0302,109.0888,6200.0
2014-11-20 13:30:00,130.27,130.38,130.24,130.33,10800.0,109.1056,109.1977,109.0805,109.1558,10800.0
2014-11-20 13:40:00,130.33,130.37,130.26,130.31,13700.0,109.1558,109.1893,109.0972,109.1391,13700.0
2014-11-20 13:50:00,130.32,130.47,130.31,130.39,15500.0,109.1475,109.2731,109.1391,109.2061,15500.0
2014-11-20 14:00:00,130.39,130.54,130.39,130.52,11800.0,109.2061,109.3317,109.2061,109.315,11800.0
2014-11-20 14:10:00,130.52,130.52,130.4,130.48,18500.0,109.315,109.315,109.2145,109.2815,18500.0
2014-11-20 14:20:00,130.48,130.59,130.4,130.4,18900.0,109.2815,109.3736,109.2145,109.2145,18900.0
2014-11-20 14:30:00,130.4,130.41,130.28,130.29,18700.0,109.2145,109.2228,109.114,109.1223,18700.0
2014-11-20 14:40:00,130.29,130.37,130.21,130.28,16300.0,109.1223,109.1893,109.0553,109.114,16300.0
2014-11-20 14:50:00,130.27,130.27,130.16,130.2,11800.0,109.1056,109.1056,109.0135,109.047,11800.0
2014-11-20 15:00:00,130.1,130.23,130.05,130.22,20900.0,108.9632,109.0721,108.9213,109.0637,20900.0
2014-11-20 15:10:00,130.21,130.25,130.03,130.06,18500.0,109.0553,109.0888,108.9046,108.9297,18500.0
2014-11-20 15:20:00,130.04,130.18,130.0,130.14,12800.0,108.9129,109.0302,108.8794,108.9967,12800.0
2014-11-20 15:30:00,130.14,130.28,130.13,130.24,12500.0,108.9967,109.114,108.9883,109.0805,12500.0
2014-11-20 15:40:00,130.25,130.34,130.17,130.22,29900.0,109.0888,109.1642,109.0218,109.0637,29900.0
2014-11-20 15:50:00,130.24,130.44,130.12,130.42,77600.0,109.0805,109.248,108.98,109.2312,77600.0
2014-11-21 09:30:00,131.21,132.18,131.21,132.12,103300.0,109.8929,110.7053,109.8929,110.655,103300.0
2014-11-21 09:40:00,132.11,132.77,132.06,132.65,43000.0,110.6466,111.1994,110.6048,111.0989,43000.0
2014-11-21 09:50:00,132.68,133.22,132.55,133.05,35400.0,111.124,111.5763,111.0152,111.4339,35400.0
2014-11-21 10:00:00,133.08,133.24,132.82,132.96,41400.0,111.4591,111.5931,111.2413,111.3585,41400.0
2014-11-21 10:10:00,132.95,133.02,132.56,132.56,30700.0,111.3502,111.4088,111.0235,111.0235,30700.0
2014-11-21 10:20:00,132.59,132.67,132.5,132.51,11800.0,111.0487,111.1157,110.9733,110.9817,11800.0
2014-11-21 10:30:00,132.52,132.57,132.3,132.49,43700.0,110.99,111.0319,110.8058,110.9649,43700.0
2014-11-21 10:40:00,132.49,132.54,132.36,132.4,10000.0,110.9649,111.0068,110.856,110.8895,10000.0
2014-11-21 10:50:00,132.39,132.46,132.35,132.42,24800.0,110.8812,110.9398,110.8477,110.9063,24800.0
2014-11-21 11:00:00,132.43,132.43,132.18,132.29,15900.0,110.9147,110.9147,110.7053,110.7974,15900.0
2014-11-21 11:10:00,132.28,132.35,132.21,132.27,17700.0,110.789,110.8477,110.7304,110.7807,17700.0
2014-11-21 11:20:00,132.25,132.25,132.0,132.04,57700.0,110.7639,110.7639,110.5545,110.588,57700.0
2014-11-21 11:30:00,132.06,132.11,131.97,131.99,22700.0,110.6048,110.6466,110.5294,110.5461,22700.0
2014-11-21 11:40:00,132.0,132.09,131.92,131.92,24100.0,110.5545,110.6299,110.4875,110.4875,24100.0
2014-11-21 11:50:00,131.92,132.0,131.88,131.94,22200.0,110.4875,110.5545,110.454,110.5043,22200.0
2014-11-21 12:00:00,131.92,132.11,131.89,132.05,14500.0,110.4875,110.6466,110.4624,110.5964,14500.0
2014-11-21 12:10:00,132.06,132.16,131.88,131.91,21600.0,110.6048,110.6885,110.454,110.4791,21600.0
2014-11-21 12:20:00,131.91,132.05,131.9,132.0,17600.0,110.4791,110.5964,110.4708,110.5545,17600.0
2014-11-21 12:30:00,132.01,132.03,131.71,131.71,21600.0,110.5629,110.5796,110.3116,110.3116,21600.0
2014-11-21 12:40:00,131.74,131.79,131.7,131.72,12700.0,110.3368,110.3786,110.3033,110.32,12700.0
2014-11-21 12:50:00,131.67,131.69,131.47,131.52,17100.0,110.2781,110.2949,110.1106,110.1525,17100.0
2014-11-21 13:00:00,131.52,131.54,131.28,131.28,19400.0,110.1525,110.1693,109.9515,109.9515,19400.0
2014-11-21 13:10:00,131.32,131.32,131.13,131.14,14500.0,109.985,109.985,109.8259,109.8342,14500.0
2014-11-21 13:20:00,131.15,131.15,130.93,130.98,24100.0,109.8426,109.8426,109.6584,109.7002,24100.0
2014-11-21 13:30:00,131.0,131.03,130.78,130.88,33900.0,109.717,109.7421,109.5327,109.6165,33900.0
2014-11-21 13:40:00,130.94,131.02,130.86,130.97,14300.0,109.6667,109.7337,109.5997,109.6919,14300.0
2014-11-21 13:50:00,130.97,131.01,130.71,130.72,22000.0,109.6919,109.7254,109.4741,109.4825,22000.0
2014-11-21 14:00:00,130.75,131.04,130.7,130.98,16300.0,109.5076,109.7505,109.4657,109.7002,16300.0
2014-11-21 14:10:00,131.0,131.03,130.93,130.93,12300.0,109.717,109.7421,109.6584,109.6584,12300.0
2014-11-21 14:20:00,130.93,130.97,130.8,130.83,22600.0,109.6584,109.6919,109.5495,109.5746,22600.0
2014-11-21 14:30:00,130.83,130.85,130.66,130.7,6400.0,109.5746,109.5914,109.4322,109.4657,6400.0
2014-11-21 14:40:00,130.71,130.97,130.7,130.92,13500.0,109.4741,109.6919,109.4657,109.65,13500.0
2014-11-21 14:50:00,130.94,130.97,130.8,130.87,17600.0,109.6667,109.6919,109.5495,109.6081,17600.0
2014-11-21 15:00:00,130.91,131.05,130.9,130.97,22800.0,109.6416,109.7589,109.6332,109.6919,22800.0
2014-11-21 15:10:00,130.97,131.13,130.92,131.01,22200.0,109.6919,109.8259,109.65,109.7254,22200.0
2014-11-21 15:20:00,130.98,131.27,130.96,131.25,36700.0,109.7002,109.9431,109.6835,109.9264,36700.0
2014-11-21 15:30:00,131.26,131.56,131.21,131.54,56400.0,109.9347,110.186,109.8929,110.1693,56400.0
2014-11-21 15:40:00,131.55,131.66,131.31,131.36,52100.0,110.1776,110.2698,109.9766,110.0185,52100.0
2014-11-21 15:50:00,131.36,131.68,131.24,131.61,156700.0,110.0185,110.2865,109.918,110.2279,156700.0
2014-11-24 09:30:00,132.43,132.65,132.13,132.26,23600.0,110.9147,111.0989,110.6634,110.7723,23600.0
2014-11-24 09:40:00,132.19,132.28,131.64,131.77,26200.0,110.7136,110.789,110.253,110.3619,26200.0
2014-11-24 09:50:00,131.7,132.32,131.7,132.26,35700.0,110.3033,110.8225,110.3033,110.7723,35700.0
2014-11-24 10:00:00,132.26,132.58,131.93,132.25,49800.0,110.7723,111.0403,110.4959,110.7639,49800.0
2014-11-24 10:10:00,132.25,132.4,132.21,132.38,16300.0,110.7639,110.8895,110.7304,110.8728,16300.0
2014-11-24 10:20:00,132.36,132.43,132.24,132.39,21400.0,110.856,110.9147,110.7555,110.8812,21400.0
2014-11-24 10:30:00,132.41,132.41,132.28,132.28,13100.0,110.8979,110.8979,110.789,110.789,13100.0
2014-11-24 10:40:00,132.29,132.42,132.27,132.28,13000.0,110.7974,110.9063,110.7807,110.789,13000.0
2014-11-24 10:50:00,132.29,132.3,132.18,132.26,14200.0,110.7974,110.8058,110.7053,110.7723,14200.0
2014-11-24 11:00:00,132.25,132.49,132.24,132.38,26600.0,110.7639,110.9649,110.7555,110.8728,26600.0
2014-11-24 11:10:00,132.39,132.5,132.38,132.44,23800.0,110.8812,110.9733,110.8728,110.923,23800.0
2014-11-24 11:20:00,132.41,132.55,132.38,132.51,9900.0,110.8979,111.0152,110.8728,110.9817,9900.0
2014-11-24 11:30:00,132.54,132.75,132.54,132.75,16600.0,111.0068,111.1827,111.0068,111.1827,16600.0
2014-11-24 11:40:00,132.74,132.75,132.6,132.72,10000.0,111.1743,111.1827,111.057,111.1575,10000.0
2014-11-24 11:50:00,132.7,132.87,132.63,132.79,14500.0,111.1408,111.2832,111.0822,111.2162,14500.0
2014-11-24 12:00:00,132.77,132.77,132.69,132.73,9200.0,111.1994,111.1994,111.1324,111.1659,9200.0
2014-11-24 12:10:00,132.75,132.77,132.61,132.62,13800.0,111.1827,111.1994,111.0654,111.0738,13800.0
2014-11-24 12:20:00,132.61,132.79,132.61,132.67,8300.0,111.0654,111.2162,111.0654,111.1157,8300.0
2014-11-24 12:30:00,132.68,132.78,132.57,132.59,15300.0,111.124,111.2078,111.0319,111.0487,15300.0
2014-11-24 12:40:00,132.57,132.58,132.47,132.48,5600.0,111.0319,111.0403,110.9482,110.9565,5600.0
2014-11-24 12:50:00,132.47,132.48,132.31,132.4,9500.0,110.9482,110.9565,110.8142,110.8895,9500.0
2014-11-24 13:00:00,132.39,132.43,132.31,132.36,9300.0,110.8812,110.9147,110.8142,110.856,9300.0
2014-11-24 13:10:00,132.35,132.51,132.35,132.46,8200.0,110.8477,110.9817,110.8477,110.9398,8200.0
2014-11-24 13:20:00,132.48,132.58,132.48,132.55,9400.0,110.9565,111.0403,110.9565,111.0152,9400.0
2014-11-24 13:30:00,132.53,132.56,132.49,132.53,10400.0,110.9984,111.0235,110.9649,110.9984,10400.0
2014-11-24 13:40:00,132.51,132.52,132.33,132.36,7400.0,110.9817,110.99,110.8309,110.856,7400.0
2014-11-24 13:50:00,132.37,132.45,132.37,132.42,7600.0,110.8644,110.9314,110.8644,110.9063,7600.0
2014-11-24 14:00:00,132.46,132.7,132.46,132.68,13600.0,110.9398,111.1408,110.9398,111.124,13600.0
2014-11-24 14:10:00,132.68,132.71,132.58,132.58,10400.0,111.124,111.1492,111.0403,111.0403,10400.0
2014-11-24 14:20:00,132.59,132.6,132.53,132.56,15300.0,111.0487,111.057,110.9984,111.0235,15300.0
2014-11-24 14:30:00,132.55,132.57,132.51,132.52,13300.0,111.0152,111.0319,110.9817,110.99,13300.0
2014-11-24 14:40:00,132.53,132.56,132.41,132.56,10200.0,110.9984,111.0235,110.8979,111.0235,10200.0
2014-11-24 14:50:00,132.55,132.57,132.41,132.45,17400.0,111.0152,111.0319,110.8979,110.9314,17400.0
2014-11-24 15:00:00,132.46,132.55,132.43,132.47,15000.0,110.9398,111.0152,110.9147,110.9482,15000.0
2014-11-24 15:10:00,132.5,132.53,132.44,132.45,17200.0,110.9733,110.9984,110.923,110.9314,17200.0
2014-11-24 15:20:00,132.45,132.57,132.43,132.52,17600.0,110.9314,111.0319,110.9147,110.99,17600.0
2014-11-24 15:30:00,132.53,132.57,132.5,132.51,21300.0,110.9984,111.0319,110.9733,110.9817,21300.0
2014-11-24 15:40:00,132.51,132.54,132.44,132.52,26600.0,110.9817,111.0068,110.923,110.99,26600.0
2014-11-24 15:50:00,132.52,132.65,132.51,132.64,37500.0,110.99,111.0989,110.9817,111.0905,37500.0
2014-11-25 09:30:00,132.86,133.05,132.19,132.5,46700.0,111.2748,111.4339,110.7136,110.9733,46700.0
2014-11-25 09:40:00,132.5,132.63,132.16,132.16,26600.0,110.9733,111.0822,110.6885,110.6885,26600.0
2014-11-25 09:50:00,132.16,132.23,131.89,132.23,39500.0,110.6885,110.7471,110.4624,110.7471,39500.0
2014-11-25 10:00:00,132.19,132.32,131.79,131.85,33000.0,110.7136,110.8225,110.3786,110.4289,33000.0
2014-11-25 10:10:00,131.83,131.88,131.51,131.51,47600.0,110.4121,110.454,110.1441,110.1441,47600.0
2014-11-25 10:20:00,131.51,132.09,131.51,132.09,30700.0,110.1441,110.6299,110.1441,110.6299,30700.0
2014-11-25 10:30:00,132.08,132.58,132.08,132.41,85200.0,110.6215,111.0403,110.6215,110.8979,85200.0
2014-11-25 10:40:00,132.34,132.47,132.33,132.35,22100.0,110.8393,110.9482,110.8309,110.8477,22100.0
2014-11-25 10:50:00,132.35,132.41,132.29,132.35,22800.0,110.8477,110.8979,110.7974,110.8477,22800.0
2014-11-25 11:00:00,132.34,132.43,132.25,132.25,17500.0,110.8393,110.9147,110.7639,110.7639,17500.0
2014-11-25 11:10:00,132.25,132.25,132.05,132.21,11300.0,110.7639,110.7639,110.5964,110.7304,11300.0
2014-11-25 11:20:00,132.19,132.31,132.08,132.09,16400.0,110.7136,110.8142,110.6215,110.6299,16400.0
2014-11-25 11:30:00,132.1,132.33,132.04,132.19,20400.0,110.6383,110.8309,110.588,110.7136,20400.0
2014-11-25 11:40:00,132.19,132.48,132.14,132.48,18300.0,110.7136,110.9565,110.6718,110.9565,18300.0
2014-11-25 11:50:00,132.46,132.78,132.43,132.78,15300.0,110.9398,111.2078,110.9147,111.2078,15300.0
2014-11-25 12:00:00,132.83,132.96,132.8,132.92,22200.0,111.2497,111.3585,111.2245,111.325,22200.0
2014-11-25 12:10:00,132.92,132.96,132.79,132.92,27400.0,111.325,111.3585,111.2162,111.325,27400.0
2014-11-25 12:20:00,132.92,133.05,132.92,133.0,16400.0,111.325,111.4339,111.325,111.3921,16400.0
2014-11-25 12:30:00,133.0,133.06,132.89,132.95,14800.0,111.3921,111.4423,111.2999,111.3502,14800.0
2014-11-25 12:40:00,132.95,133.28,132.93,133.18,24500.0,111.3502,111.6266,111.3334,111.5428,24500.0
2014-11-25 12:50:00,133.18,133.21,133.09,133.14,12000.0,111.5428,111.5679,111.4674,111.5093,12000.0
2014-11-25 13:00:00,133.1,133.2,133.03,133.08,17700.0,111.4758,111.5596,111.4172,111.4591,17700.0
2014-11-25 13:10:00,133.07,133.11,133.04,133.04,13800.0,111.4507,111.4842,111.4256,111.4256,13800.0
2014-11-25 13:20:00,133.04,133.18,133.04,133.15,19000.0,111.4256,111.5428,111.4256,111.5177,19000.0
2014-11-25 13:30:00,133.11,133.23,133.0,133.0,13700.0,111.4842,111.5847,111.3921,111.3921,13700.0
2014-11-25 13:40:00,133.0,133.14,132.98,133.14,17600.0,111.3921,111.5093,111.3753,111.5093,17600.0
2014-11-25 13:50:00,133.14,133.37,133.14,133.37,16000.0,111.5093,111.7019,111.5093,111.7019,16000.0
2014-11-25 14:00:00,133.36,133.41,133.21,133.25,21300.0,111.6936,111.7354,111.5679,111.6014,21300.0
2014-11-25 14:10:00,133.25,133.3,133.14,133.14,18300.0,111.6014,111.6433,111.5093,111.5093,18300.0
2014-11-25 14:20:00,133.13,133.19,133.04,133.19,20700.0,111.5009,111.5512,111.4256,111.5512,20700.0
2014-11-25 14:30:00,133.21,133.28,133.14,133.23,27400.0,111.5679,111.6266,111.5093,111.5847,27400.0
2014-11-25 14:40:00,133.21,133.21,132.85,132.89,18600.0,111.5679,111.5679,111.2664,111.2999,18600.0
2014-11-25 14:50:00,132.87,132.89,132.78,132.87,16500.0,111.2832,111.2999,111.2078,111.2832,16500.0
2014-11-25 15:00:00,132.87,133.15,132.87,133.02,28500.0,111.2832,111.5177,111.2832,111.4088,28500.0
2014-11-25 15:10:00,133.03,133.11,132.98,133.07,21000.0,111.4172,111.4842,111.3753,111.4507,21000.0
2014-11-25 15:20:00,133.05,133.08,132.97,133.0,21200.0,111.4339,111.4591,111.3669,111.3921,21200.0
2014-11-25 15:30:00,133.0,133.22,133.0,133.13,23000.0,111.3921,111.5763,111.3921,111.5009,23000.0
2014-11-25 15:40:00,133.14,133.14,132.85,132.92,53000.0,111.5093,111.5093,111.2664,111.325,53000.0
2014-11-25 15:50:00,132.92,132.95,132.75,132.81,60000.0,111.325,111.3502,111.1827,111.2329,60000.0
2014-11-26 09:30:00,132.25,132.59,131.6,131.82,27000.0,110.7639,111.0487,110.2195,110.4038,27000.0
2014-11-26 09:40:00,131.81,131.81,131.44,131.75,21000.0,110.3954,110.3954,110.0855,110.3451,21000.0
2014-11-26 09:50:00,131.75,132.15,131.52,132.05,22500.0,110.3451,110.6801,110.1525,110.5964,22500.0
2014-11-26 10:00:00,132.05,132.35,131.89,132.31,16800.0,110.5964,110.8477,110.4624,110.8142,16800.0
2014-11-26 10:10:00,132.34,132.47,132.25,132.35,15500.0,110.8393,110.9482,110.7639,110.8477,15500.0
2014-11-26 10:20:00,132.36,132.59,132.23,132.59,13500.0,110.856,111.0487,110.7471,111.0487,13500.0
2014-11-26 10:30:00,132.6,132.62,132.02,132.06,21200.0,111.057,111.0738,110.5713,110.6048,21200.0
2014-11-26 10:40:00,132.07,132.16,132.05,132.13,10400.0,110.6131,110.6885,110.5964,110.6634,10400.0
2014-11-26 10:50:00,132.13,132.15,131.91,132.15,13300.0,110.6634,110.6801,110.4791,110.6801,13300.0
2014-11-26 11:00:00,132.15,132.15,131.94,131.99,25400.0,110.6801,110.6801,110.5043,110.5461,25400.0
2014-11-26 11:10:00,131.97,131.99,131.84,131.87,14900.0,110.5294,110.5461,110.4205,110.4456,14900.0
2014-11-26 11:20:00,131.86,131.87,131.77,131.87,8500.0,110.4373,110.4456,110.3619,110.4456,8500.0
2014-11-26 11:30:00,131.86,131.88,131.76,131.77,8800.0,110.4373,110.454,110.3535,110.3619,8800.0
2014-11-26 11:40:00,131.79,131.87,131.76,131.78,6100.0,110.3786,110.4456,110.3535,110.3703,6100.0
2014-11-26 11:50:00,131.78,131.79,131.63,131.67,9800.0,110.3703,110.3786,110.2446,110.2781,9800.0
2014-11-26 12:00:00,131.64,131.73,131.61,131.69,10900.0,110.253,110.3284,110.2279,110.2949,10900.0
2014-11-26 12:10:00,131.69,131.76,131.68,131.75,5700.0,110.2949,110.3535,110.2865,110.3451,5700.0
2014-11-26 12:20:00,131.77,131.78,131.72,131.78,7600.0,110.3619,110.3703,110.32,110.3703,7600.0
2014-11-26 12:30:00,131.78,131.8,131.73,131.76,9300.0,110.3703,110.387,110.3284,110.3535,9300.0
2014-11-26 12:40:00,131.77,131.83,131.77,131.8,5400.0,110.3619,110.4121,110.3619,110.387,5400.0
2014-11-26 12:50:00,131.81,131.91,131.77,131.86,13000.0,110.3954,110.4791,110.3619,110.4373,13000.0
2014-11-26 13:00:00,131.9,131.91,131.86,131.89,11500.0,110.4708,110.4791,110.4373,110.4624,11500.0
2014-11-26 13:10:00,131.89,131.92,131.82,131.91,9200.0,110.4624,110.4875,110.4038,110.4791,9200.0
2014-11-26 13:20:00,131.89,131.91,131.84,131.9,8500.0,110.4624,110.4791,110.4205,110.4708,8500.0
2014-11-26 13:30:00,131.91,131.91,131.74,131.77,7100.0,110.4791,110.4791,110.3368,110.3619,7100.0
2014-11-26 13:40:00,131.77,131.84,131.75,131.79,5600.0,110.3619,110.4205,110.3451,110.3786,5600.0
2014-11-26 13:50:00,131.78,131.78,131.58,131.61,5500.0,110.3703,110.3703,110.2028,110.2279,5500.0
2014-11-26 14:00:00,131.59,131.73,131.57,131.65,8100.0,110.2111,110.3284,110.1944,110.2614,8100.0
2014-11-26 14:10:00,131.65,131.7,131.59,131.61,11600.0,110.2614,110.3033,110.2111,110.2279,11600.0
2014-11-26 14:20:00,131.58,131.6,131.54,131.57,8000.0,110.2028,110.2195,110.1693,110.1944,8000.0
2014-11-26 14:30:00,131.57,131.6,131.47,131.47,9300.0,110.1944,110.2195,110.1106,110.1106,9300.0
2014-11-26 14:40:00,131.5,131.56,131.47,131.5,10300.0,110.1357,110.186,110.1106,110.1357,10300.0
2014-11-26 14:50:00,131.48,131.62,131.48,131.54,9800.0,110.119,110.2363,110.119,110.1693,9800.0
2014-11-26 15:00:00,131.52,131.52,131.4,131.44,9400.0,110.1525,110.1525,110.052,110.0855,9400.0
2014-11-26 15:10:00,131.44,131.62,131.42,131.61,12700.0,110.0855,110.2363,110.0687,110.2279,12700.0
2014-11-26 15:20:00,131.61,131.74,131.61,131.68,12700.0,110.2279,110.3368,110.2279,110.2865,12700.0
2014-11-26 15:30:00,131.67,131.72,131.66,131.7,16400.0,110.2781,110.32,110.2698,110.3033,16400.0
2014-11-26 15:40:00,131.7,131.87,131.67,131.74,29200.0,110.3033,110.4456,110.2781,110.3368,29200.0
2014-11-26 15:50:00,131.75,131.8,131.63,131.69,62500.0,110.3451,110.387,110.2446,110.2949,62500.0
2014-11-28 09:30:00,131.32,131.34,129.67,129.95,61200.0,109.985,110.0017,108.6031,108.8376,61200.0
2014-11-28 09:40:00,129.85,129.87,129.14,129.27,44900.0,108.7538,108.7706,108.1592,108.268,44900.0
2014-11-28 09:50:00,129.34,129.94,129.33,129.58,20700.0,108.3267,108.8292,108.3183,108.5277,20700.0
2014-11-28 10:00:00,129.56,129.57,129.03,129.03,28000.0,108.5109,108.5193,108.067,108.067,28000.0
2014-11-28 10:10:00,129.06,129.4,129.0,129.28,24400.0,108.0922,108.3769,108.0419,108.2764,24400.0
2014-11-28 10:20:00,129.3,129.31,128.97,129.06,24800.0,108.2932,108.3015,108.0168,108.0922,24800.0
2014-11-28 10:30:00,129.09,129.21,128.91,128.98,34300.0,108.1173,108.2178,107.9665,108.0252,34300.0
2014-11-28 10:40:00,128.99,129.01,128.73,128.73,21300.0,108.0335,108.0503,107.8158,107.8158,21300.0
2014-11-28 10:50:00,128.72,128.74,128.57,128.74,19100.0,107.8074,107.8242,107.6818,107.8242,19100.0
2014-11-28 11:00:00,128.73,128.92,128.69,128.81,22000.0,107.8158,107.9749,107.7823,107.8828,22000.0
2014-11-28 11:10:00,128.78,128.78,128.42,128.43,31300.0,107.8577,107.8577,107.5561,107.5645,31300.0
2014-11-28 11:20:00,128.44,128.64,128.43,128.64,41400.0,107.5729,107.7404,107.5645,107.7404,41400.0
2014-11-28 11:30:00,128.64,128.8,128.64,128.79,28500.0,107.7404,107.8744,107.7404,107.866,28500.0
2014-11-28 11:40:00,128.81,128.88,128.71,128.71,23800.0,107.8828,107.9414,107.799,107.799,23800.0
2014-11-28 11:50:00,128.71,128.74,128.54,128.56,32400.0,107.799,107.8242,107.6566,107.6734,32400.0
2014-11-28 12:00:00,128.56,128.58,128.28,128.28,31400.0,107.6734,107.6901,107.4389,107.4389,31400.0
2014-11-28 12:10:00,128.29,128.86,128.27,128.85,27300.0,107.4473,107.9247,107.4305,107.9163,27300.0
2014-11-28 12:20:00,128.83,128.9,128.82,128.89,23600.0,107.8995,107.9582,107.8912,107.9498,23600.0
2014-11-28 12:30:00,128.89,129.1,128.87,129.08,34200.0,107.9498,108.1257,107.933,108.1089,34200.0
2014-11-28 12:40:00,129.08,129.14,128.89,129.05,35800.0,108.1089,108.1592,107.9498,108.0838,35800.0
2014-11-28 12:50:00,129.07,129.09,128.68,129.03,50900.0,108.1005,108.1173,107.7739,108.067,50900.0
2014-12-01 09:30:00,129.19,129.62,127.82,128.1,67000.0,108.201,108.5612,107.0536,107.2881,67000.0
2014-12-01 09:40:00,128.14,128.5,127.83,127.98,29500.0,107.3216,107.6231,107.062,107.1876,29500.0
2014-12-01 09:50:00,127.85,127.9,127.33,127.5,35700.0,107.0787,107.1206,106.6432,106.7856,35700.0
2014-12-01 10:00:00,127.53,127.7,127.34,127.64,40400.0,106.8107,106.9531,106.6516,106.9029,40400.0
2014-12-01 10:10:00,127.64,128.04,127.62,127.96,33900.0,106.9029,107.2379,106.8861,107.1709,33900.0
2014-12-01 10:20:00,127.95,128.26,127.93,128.22,20900.0,107.1625,107.4221,107.1458,107.3886,20900.0
2014-12-01 10:30:00,128.22,128.28,127.54,127.6,19800.0,107.3886,107.4389,106.8191,106.8694,19800.0
2014-12-01 10:40:00,127.55,127.58,127.36,127.51,19500.0,106.8275,106.8526,106.6684,106.794,19500.0
2014-12-01 10:50:00,127.45,127.48,127.21,127.24,26800.0,106.7437,106.7689,106.5427,106.5679,26800.0
2014-12-01 11:00:00,127.31,127.48,127.22,127.43,22600.0,106.6265,106.7689,106.5511,106.727,22600.0
2014-12-01 11:10:00,127.4,127.52,127.16,127.34,44200.0,106.7019,106.8024,106.5009,106.6516,44200.0
2014-12-01 11:20:00,127.35,127.92,127.34,127.91,43300.0,106.66,107.1374,106.6516,107.129,43300.0
2014-12-01 11:30:00,127.95,128.07,127.66,127.66,45400.0,107.1625,107.263,106.9196,106.9196,45400.0
2014-12-01 11:40:00,127.61,127.66,127.46,127.65,27500.0,106.8777,106.9196,106.7521,106.9112,27500.0
2014-12-01 11:50:00,127.65,127.73,127.59,127.63,15200.0,106.9112,106.9782,106.861,106.8945,15200.0
2014-12-01 12:00:00,127.61,127.63,127.26,127.27,16800.0,106.8777,106.8945,106.5846,106.593,16800.0
2014-12-01 12:10:00,127.3,127.5,127.29,127.43,14500.0,106.6181,106.7856,106.6097,106.727,14500.0
2014-12-01 12:20:00,127.45,127.51,127.41,127.43,12700.0,106.7437,106.794,106.7102,106.727,12700.0
2014-12-01 12:30:00,127.45,127.52,127.4,127.43,9200.0,106.7437,106.8024,106.7019,106.727,9200.0
2014-12-01 12:40:00,127.41,127.56,127.39,127.55,9200.0,106.7102,106.8359,106.6935,106.8275,9200.0
2014-12-01 12:50:00,127.61,127.91,127.55,127.83,12200.0,106.8777,107.129,106.8275,107.062,12200.0
2014-12-01 13:00:00,127.86,128.01,127.8,128.01,8200.0,107.0871,107.2128,107.0369,107.2128,8200.0
2014-12-01 13:10:00,127.95,128.07,127.9,128.03,9300.0,107.1625,107.263,107.1206,107.2295,9300.0
2014-12-01 13:20:00,127.97,128.11,127.95,127.97,8800.0,107.1793,107.2965,107.1625,107.1793,8800.0
2014-12-01 13:30:00,127.97,128.07,127.94,128.05,12000.0,107.1793,107.263,107.1541,107.2463,12000.0
2014-12-01 13:40:00,128.06,128.17,128.04,128.17,10500.0,107.2546,107.3468,107.2379,107.3468,10500.0
2014-12-01 13:50:00,128.17,128.17,128.08,128.1,14600.0,107.3468,107.3468,107.2714,107.2881,14600.0
2014-12-01 14:00:00,128.07,128.1,127.85,127.91,18000.0,107.263,107.2881,107.0787,107.129,18000.0
2014-12-01 14:10:00,127.89,127.89,127.62,127.71,22300.0,107.1123,107.1123,106.8861,106.9615,22300.0
2014-12-01 14:20:00,127.7,127.75,127.52,127.75,21300.0,106.9531,106.995,106.8024,106.995,21300.0
2014-12-01 14:30:00,127.76,128.02,127.76,128.02,20200.0,107.0034,107.2211,107.0034,107.2211,20200.0
2014-12-01 14:40:00,128.0,128.03,127.92,127.92,15100.0,107.2044,107.2295,107.1374,107.1374,15100.0
2014-12-01 14:50:00,127.97,128.12,127.94,128.0,21000.0,107.1793,107.3049,107.1541,107.2044,21000.0
2014-12-01 15:00:00,128.0,128.14,127.97,128.06,15900.0,107.2044,107.3216,107.1793,107.2546,15900.0
2014-12-01 15:10:00,128.06,128.32,128.04,128.27,22200.0,107.2546,107.4724,107.2379,107.4305,22200.0
2014-12-01 15:20:00,128.25,128.31,128.11,128.23,24400.0,107.4138,107.464,107.2965,107.397,24400.0
2014-12-01 15:30:00,128.22,128.32,128.0,128.01,40800.0,107.3886,107.4724,107.2044,107.2128,40800.0
2014-12-01 15:40:00,128.04,128.06,127.85,127.94,47600.0,107.2379,107.2546,107.0787,107.1541,47600.0
2014-12-01 15:50:00,127.92,127.92,127.63,127.69,86200.0,107.1374,107.1374,106.8945,106.9447,86200.0
2014-12-02 09:30:00,126.44,128.27,126.44,128.27,45900.0,105.8978,107.4305,105.8978,107.4305,45900.0
2014-12-02 09:40:00,128.25,128.42,127.68,127.82,51800.0,107.4138,107.5561,106.9364,107.0536,51800.0
2014-12-02 09:50:00,127.82,128.08,127.63,127.88,52600.0,107.0536,107.2714,106.8945,107.1039,52600.0
2014-12-02 10:00:00,127.89,128.25,127.84,128.13,48500.0,107.1123,107.4138,107.0704,107.3133,48500.0
2014-12-02 10:10:00,128.09,128.18,127.7,127.87,12300.0,107.2798,107.3551,106.9531,107.0955,12300.0
2014-12-02 10:20:00,127.87,128.02,127.67,127.83,31400.0,107.0955,107.2211,106.928,107.062,31400.0
2014-12-02 10:30:00,127.88,128.11,127.82,127.96,25300.0,107.1039,107.2965,107.0536,107.1709,25300.0
2014-12-02 10:40:00,127.97,128.11,127.93,128.03,18100.0,107.1793,107.2965,107.1458,107.2295,18100.0
2014-12-02 10:50:00,128.03,128.3,127.98,128.3,34800.0,107.2295,107.4556,107.1876,107.4556,34800.0
2014-12-02 11:00:00,128.34,128.61,128.33,128.58,30000.0,107.4891,107.7153,107.4808,107.6901,30000.0
2014-12-02 11:10:00,128.58,128.58,128.46,128.5,20600.0,107.6901,107.6901,107.5896,107.6231,20600.0
2014-12-02 11:20:00,128.5,128.5,128.32,128.37,14800.0,107.6231,107.6231,107.4724,107.5143,14800.0
2014-12-02 11:30:00,128.38,128.44,128.27,128.28,6800.0,107.5226,107.5729,107.4305,107.4389,6800.0
2014-12-02 11:40:00,128.32,128.36,128.17,128.24,21200.0,107.4724,107.5059,107.3468,107.4054,21200.0
2014-12-02 11:50:00,128.25,128.52,128.19,128.52,13000.0,107.4138,107.6399,107.3635,107.6399,13000.0
2014-12-02 12:00:00,128.51,128.51,128.23,128.26,8000.0,107.6315,107.6315,107.397,107.4221,8000.0
2014-12-02 12:10:00,128.25,128.44,128.23,128.42,15900.0,107.4138,107.5729,107.397,107.5561,15900.0
2014-12-02 12:20:00,128.42,128.45,128.31,128.36,19300.0,107.5561,107.5813,107.464,107.5059,19300.0
2014-12-02 12:30:00,128.38,128.38,128.12,128.21,4900.0,107.5226,107.5226,107.3049,107.3803,4900.0
2014-12-02 12:40:00,128.21,128.32,128.2,128.25,9900.0,107.3803,107.4724,107.3719,107.4138,9900.0
2014-12-02 12:50:00,128.26,128.45,128.26,128.43,9800.0,107.4221,107.5813,107.4221,107.5645,9800.0
2014-12-02 13:00:00,128.43,128.44,128.3,128.43,10400.0,107.5645,107.5729,107.4556,107.5645,10400.0
2014-12-02 13:10:00,128.41,128.5,128.38,128.5,7700.0,107.5478,107.6231,107.5226,107.6231,7700.0
2014-12-02 13:20:00,128.51,128.91,128.4,128.91,13800.0,107.6315,107.9665,107.5394,107.9665,13800.0
2014-12-02 13:30:00,128.89,128.89,128.57,128.58,7900.0,107.9498,107.9498,107.6818,107.6901,7900.0
2014-12-02 13:40:00,128.55,128.68,128.55,128.64,6200.0,107.665,107.7739,107.665,107.7404,6200.0
2014-12-02 13:50:00,128.62,128.64,128.56,128.62,8000.0,107.7237,107.7404,107.6734,107.7237,8000.0
2014-12-02 14:00:00,128.63,128.75,128.59,128.62,9900.0,107.732,107.8325,107.6985,107.7237,9900.0
2014-12-02 14:10:00,128.61,128.78,128.61,128.67,5200.0,107.7153,107.8577,107.7153,107.7655,5200.0
2014-12-02 14:20:00,128.68,128.72,128.62,128.68,8700.0,107.7739,107.8074,107.7237,107.7739,8700.0
2014-12-02 14:30:00,128.66,128.7,128.61,128.66,8300.0,107.7572,107.7907,107.7153,107.7572,8300.0
2014-12-02 14:40:00,128.69,128.96,128.68,128.96,11600.0,107.7823,108.0084,107.7739,108.0084,11600.0
2014-12-02 14:50:00,128.96,128.98,128.82,128.92,13000.0,108.0084,108.0252,107.8912,107.9749,13000.0
2014-12-02 15:00:00,128.93,129.06,128.93,129.06,11700.0,107.9833,108.0922,107.9833,108.0922,11700.0
2014-12-02 15:10:00,129.06,129.07,128.95,128.98,16600.0,108.0922,108.1005,108.0,108.0252,16600.0
2014-12-02 15:20:00,129.0,129.07,128.86,129.07,15700.0,108.0419,108.1005,107.9247,108.1005,15700.0
2014-12-02 15:30:00,129.06,129.06,128.77,128.85,22500.0,108.0922,108.0922,107.8493,107.9163,22500.0
2014-12-02 15:40:00,128.84,128.89,128.53,128.56,46000.0,107.9079,107.9498,107.6483,107.6734,46000.0
2014-12-02 15:50:00,128.56,128.66,128.53,128.65,52900.0,107.6734,107.7572,107.6483,107.7488,52900.0
2014-12-03 09:30:00,129.19,130.24,129.17,130.18,27800.0,108.201,109.0805,108.1843,109.0302,27800.0
2014-12-03 09:40:00,130.07,130.74,129.97,130.7,29300.0,108.9381,109.4992,108.8543,109.4657,29300.0
2014-12-03 09:50:00,130.74,131.04,130.64,131.03,28800.0,109.4992,109.7505,109.4155,109.7421,28800.0
2014-12-03 10:00:00,131.04,131.05,130.53,130.78,40700.0,109.7505,109.7589,109.3233,109.5327,40700.0
2014-12-03 10:10:00,130.77,130.97,130.72,130.95,18500.0,109.5243,109.6919,109.4825,109.6751,18500.0
2014-12-03 10:20:00,130.9,131.05,130.78,131.0,12400.0,109.6332,109.7589,109.5327,109.717,12400.0
2014-12-03 10:30:00,131.03,131.16,130.99,131.12,14800.0,109.7421,109.851,109.7086,109.8175,14800.0
2014-12-03 10:40:00,131.14,131.27,131.13,131.19,12200.0,109.8342,109.9431,109.8259,109.8761,12200.0
2014-12-03 10:50:00,131.2,131.2,130.84,130.87,12600.0,109.8845,109.8845,109.583,109.6081,12600.0
2014-12-03 11:00:00,130.88,131.19,130.86,131.17,16700.0,109.6165,109.8761,109.5997,109.8594,16700.0
2014-12-03 11:10:00,131.18,131.28,130.78,130.78,33100.0,109.8677,109.9515,109.5327,109.5327,33100.0
2014-12-03 11:20:00,130.86,130.86,130.71,130.85,17000.0,109.5997,109.5997,109.4741,109.5914,17000.0
2014-12-03 11:30:00,130.9,130.92,130.74,130.91,18500.0,109.6332,109.65,109.4992,109.6416,18500.0
2014-12-03 11:40:00,130.98,131.08,130.94,131.02,20300.0,109.7002,109.784,109.6667,109.7337,20300.0
2014-12-03 11:50:00,131.0,131.08,130.99,131.0,16100.0,109.717,109.784,109.7086,109.717,16100.0
2014-12-03 12:00:00,131.02,131.09,131.0,131.02,9000.0,109.7337,109.7924,109.717,109.7337,9000.0
2014-12-03 12:10:00,131.06,131.22,131.02,131.13,11900.0,109.7672,109.9012,109.7337,109.8259,11900.0
2014-12-03 12:20:00,131.14,131.16,130.96,131.02,11000.0,109.8342,109.851,109.6835,109.7337,11000.0
2014-12-03 12:30:00,131.0,131.01,130.9,130.96,20000.0,109.717,109.7254,109.6332,109.6835,20000.0
2014-12-03 12:40:00,130.97,131.1,130.96,131.07,8300.0,109.6919,109.8007,109.6835,109.7756,8300.0
2014-12-03 12:50:00,131.06,131.14,131.02,131.07,18100.0,109.7672,109.8342,109.7337,109.7756,18100.0
2014-12-03 13:00:00,131.12,131.2,131.09,131.13,7900.0,109.8175,109.8845,109.7924,109.8259,7900.0
2014-12-03 13:10:00,131.14,131.24,131.14,131.24,6200.0,109.8342,109.918,109.8342,109.918,6200.0
2014-12-03 13:20:00,131.22,131.37,131.22,131.32,12600.0,109.9012,110.0269,109.9012,109.985,12600.0
2014-12-03 13:30:00,131.29,131.29,131.15,131.24,12900.0,109.9599,109.9599,109.8426,109.918,12900.0
2014-12-03 13:40:00,131.26,131.32,131.22,131.24,11900.0,109.9347,109.985,109.9012,109.918,11900.0
2014-12-03 13:50:00,131.25,131.28,131.07,131.18,14700.0,109.9264,109.9515,109.7756,109.8677,14700.0
2014-12-03 14:00:00,131.14,131.26,131.13,131.21,10700.0,109.8342,109.9347,109.8259,109.8929,10700.0
2014-12-03 14:10:00,131.25,131.36,131.25,131.34,8800.0,109.9264,110.0185,109.9264,110.0017,8800.0
2014-12-03 14:20:00,131.34,131.49,131.29,131.41,13900.0,110.0017,110.1274,109.9599,110.0604,13900.0
2014-12-03 14:30:00,131.42,131.52,131.4,131.49,13100.0,110.0687,110.1525,110.052,110.1274,13100.0
2014-12-03 14:40:00,131.49,131.59,131.37,131.4,16700.0,110.1274,110.2111,110.0269,110.052,16700.0
2014-12-03 14:50:00,131.38,131.39,131.32,131.32,17500.0,110.0352,110.0436,109.985,109.985,17500.0
2014-12-03 15:00:00,131.33,131.36,131.26,131.36,10600.0,109.9934,110.0185,109.9347,110.0185,10600.0
2014-12-03 15:10:00,131.35,131.51,131.33,131.51,12900.0,110.0101,110.1441,109.9934,110.1441,12900.0
2014-12-03 15:20:00,131.49,131.68,131.46,131.68,16900.0,110.1274,110.2865,110.1022,110.2865,16900.0
2014-12-03 15:30:00,131.68,131.76,131.66,131.74,22200.0,110.2865,110.3535,110.2698,110.3368,22200.0
2014-12-03 15:40:00,131.76,131.78,131.49,131.49,39700.0,110.3535,110.3703,110.1274,110.1274,39700.0
2014-12-03 15:50:00,131.5,131.6,131.32,131.45,81800.0,110.1357,110.2195,109.985,110.0939,81800.0
2014-12-04 09:30:00,130.55,131.0,129.98,130.4,37800.0,109.3401,109.717,108.8627,109.2145,37800.0
2014-12-04 09:40:00,130.4,130.67,129.99,130.15,34700.0,109.2145,109.4406,108.8711,109.0051,34700.0
2014-12-04 09:50:00,130.03,130.22,129.92,130.22,16500.0,108.9046,109.0637,108.8124,109.0637,16500.0
2014-12-04 10:00:00,130.28,130.4,129.98,130.03,25900.0,109.114,109.2145,108.8627,108.9046,25900.0
2014-12-04 10:10:00,130.08,130.33,130.08,130.15,30700.0,108.9465,109.1558,108.9465,109.0051,30700.0
2014-12-04 10:20:00,130.2,130.3,130.12,130.12,9400.0,109.047,109.1307,108.98,108.98,9400.0
2014-12-04 10:30:00,130.11,130.12,129.75,129.8,10700.0,108.9716,108.98,108.6701,108.7119,10700.0
2014-12-04 10:40:00,129.83,129.92,129.76,129.9,12400.0,108.7371,108.8124,108.6784,108.7957,12400.0
2014-12-04 10:50:00,129.92,130.26,129.88,130.22,10700.0,108.8124,109.0972,108.7789,109.0637,10700.0
2014-12-04 11:00:00,130.21,130.25,130.11,130.16,8400.0,109.0553,109.0888,108.9716,109.0135,8400.0
2014-12-04 11:10:00,130.21,130.39,130.13,130.3,9100.0,109.0553,109.2061,108.9883,109.1307,9100.0
2014-12-04 11:20:00,130.3,130.37,130.21,130.21,6600.0,109.1307,109.1893,109.0553,109.0553,6600.0
2014-12-04 11:30:00,130.23,130.45,130.19,130.4,6800.0,109.0721,109.2563,109.0386,109.2145,6800.0
2014-12-04 11:40:00,130.33,130.47,130.3,130.43,5800.0,109.1558,109.2731,109.1307,109.2396,5800.0
2014-12-04 11:50:00,130.4,130.41,130.29,130.31,16000.0,109.2145,109.2228,109.1223,109.1391,16000.0
2014-12-04 12:00:00,130.3,130.42,130.22,130.36,11900.0,109.1307,109.2312,109.0637,109.181,11900.0
2014-12-04 12:10:00,130.37,130.44,130.32,130.35,4800.0,109.1893,109.248,109.1475,109.1726,4800.0
2014-12-04 12:20:00,130.36,130.41,130.33,130.34,3600.0,109.181,109.2228,109.1558,109.1642,3600.0
2014-12-04 12:30:00,130.33,131.0,130.33,130.65,26800.0,109.1558,109.717,109.1558,109.4238,26800.0
2014-12-04 12:40:00,130.73,130.8,130.54,130.54,8800.0,109.4908,109.5495,109.3317,109.3317,8800.0
2014-12-04 12:50:00,130.53,130.63,130.52,130.63,5400.0,109.3233,109.4071,109.315,109.4071,5400.0
2014-12-04 13:00:00,130.63,130.75,130.63,130.71,9700.0,109.4071,109.5076,109.4071,109.4741,9700.0
2014-12-04 13:10:00,130.7,130.7,130.57,130.57,7100.0,109.4657,109.4657,109.3568,109.3568,7100.0
2014-12-04 13:20:00,130.57,130.61,130.51,130.59,13000.0,109.3568,109.3903,109.3066,109.3736,13000.0
2014-12-04 13:30:00,130.6,130.6,130.49,130.49,3200.0,109.382,109.382,109.2898,109.2898,3200.0
2014-12-04 13:40:00,130.5,130.62,130.49,130.52,3900.0,109.2982,109.3987,109.2898,109.315,3900.0
2014-12-04 13:50:00,130.56,130.62,130.44,130.47,4300.0,109.3485,109.3987,109.248,109.2731,4300.0
2014-12-04 14:00:00,130.44,130.49,130.35,130.42,13400.0,109.248,109.2898,109.1726,109.2312,13400.0
2014-12-04 14:10:00,130.41,130.44,130.26,130.28,7500.0,109.2228,109.248,109.0972,109.114,7500.0
2014-12-04 14:20:00,130.28,130.33,130.21,130.3,12000.0,109.114,109.1558,109.0553,109.1307,12000.0
2014-12-04 14:30:00,130.29,130.52,130.15,130.52,29700.0,109.1223,109.315,109.0051,109.315,29700.0
2014-12-04 14:40:00,130.49,130.5,130.31,130.31,6500.0,109.2898,109.2982,109.1391,109.1391,6500.0
2014-12-04 14:50:00,130.3,130.41,130.19,130.33,23300.0,109.1307,109.2228,109.0386,109.1558,23300.0
2014-12-04 15:00:00,130.33,130.36,130.3,130.3,7600.0,109.1558,109.181,109.1307,109.1307,7600.0
2014-12-04 15:10:00,130.3,130.3,130.08,130.08,28700.0,109.1307,109.1307,108.9465,108.9465,28700.0
2014-12-04 15:20:00,130.08,130.11,129.8,129.91,28800.0,108.9465,108.9716,108.7119,108.8041,28800.0
2014-12-04 15:30:00,129.92,130.04,129.81,130.02,30100.0,108.8124,108.9129,108.7203,108.8962,30100.0
2014-12-04 15:40:00,130.02,130.15,129.94,129.99,60300.0,108.8962,109.0051,108.8292,108.8711,60300.0
2014-12-04 15:50:00,129.98,130.06,129.74,129.86,221200.0,108.8627,108.9297,108.6617,108.7622,221200.0
2014-12-05 09:30:00,129.9,130.11,129.48,130.04,25300.0,108.7957,108.9716,108.4439,108.9129,25300.0
2014-12-05 09:40:00,130.11,130.26,129.81,130.17,29800.0,108.9716,109.0972,108.7203,109.0218,29800.0
2014-12-05 09:50:00,130.28,130.47,130.21,130.38,14000.0,109.114,109.2731,109.0553,109.1977,14000.0
2014-12-05 10:00:00,130.44,130.52,130.04,130.07,12100.0,109.248,109.315,108.9129,108.9381,12100.0
2014-12-05 10:10:00,130.08,130.37,130.08,130.37,6200.0,108.9465,109.1893,108.9465,109.1893,6200.0
2014-12-05 10:20:00,130.39,130.44,130.25,130.42,15300.0,109.2061,109.248,109.0888,109.2312,15300.0
2014-12-05 10:30:00,130.41,130.73,130.41,130.65,23200.0,109.2228,109.4908,109.2228,109.4238,23200.0
2014-12-05 10:40:00,130.69,130.91,130.69,130.81,18600.0,109.4573,109.6416,109.4573,109.5579,18600.0
2014-12-05 10:50:00,130.72,130.87,130.66,130.73,26200.0,109.4825,109.6081,109.4322,109.4908,26200.0
2014-12-05 11:00:00,130.74,130.88,130.72,130.72,14400.0,109.4992,109.6165,109.4825,109.4825,14400.0
2014-12-05 11:10:00,130.7,130.73,130.53,130.72,15100.0,109.4657,109.4908,109.3233,109.4825,15100.0
2014-12-05 11:20:00,130.72,130.82,130.7,130.78,11900.0,109.4825,109.5662,109.4657,109.5327,11900.0
2014-12-05 11:30:00,130.79,130.81,130.54,130.57,5500.0,109.5411,109.5579,109.3317,109.3568,5500.0
2014-12-05 11:40:00,130.59,130.63,130.5,130.54,6900.0,109.3736,109.4071,109.2982,109.3317,6900.0
2014-12-05 11:50:00,130.54,130.87,130.53,130.54,8200.0,109.3317,109.6081,109.3233,109.3317,8200.0
2014-12-05 12:00:00,130.57,130.6,130.36,130.36,4000.0,109.3568,109.382,109.181,109.181,4000.0
2014-12-05 12:10:00,130.36,130.5,130.32,130.48,6200.0,109.181,109.2982,109.1475,109.2815,6200.0
2014-12-05 12:20:00,130.49,130.49,130.31,130.41,6600.0,109.2898,109.2898,109.1391,109.2228,6600.0
2014-12-05 12:30:00,130.44,130.52,130.38,130.42,9100.0,109.248,109.315,109.1977,109.2312,9100.0
2014-12-05 12:40:00,130.45,130.54,130.41,130.42,6700.0,109.2563,109.3317,109.2228,109.2312,6700.0
2014-12-05 12:50:00,130.42,130.48,130.36,130.48,4600.0,109.2312,109.2815,109.181,109.2815,4600.0
2014-12-05 13:00:00,130.49,130.51,130.4,130.42,6700.0,109.2898,109.3066,109.2145,109.2312,6700.0
2014-12-05 13:10:00,130.42,130.44,130.24,130.26,6100.0,109.2312,109.248,109.0805,109.0972,6100.0
2014-12-05 13:20:00,130.27,130.33,130.21,130.31,12600.0,109.1056,109.1558,109.0553,109.1391,12600.0
2014-12-05 13:30:00,130.3,130.47,130.27,130.45,9300.0,109.1307,109.2731,109.1056,109.2563,9300.0
2014-12-05 13:40:00,130.45,130.52,130.44,130.52,15100.0,109.2563,109.315,109.248,109.315,15100.0
2014-12-05 13:50:00,130.52,130.55,130.44,130.45,6100.0,109.315,109.3401,109.248,109.2563,6100.0
2014-12-05 14:00:00,130.46,130.47,130.4,130.4,8600.0,109.2647,109.2731,109.2145,109.2145,8600.0
2014-12-05 14:10:00,130.37,130.4,130.25,130.26,7200.0,109.1893,109.2145,109.0888,109.0972,7200.0
2014-12-05 14:20:00,130.25,130.29,130.17,130.2,10200.0,109.0888,109.1223,109.0218,109.047,10200.0
2014-12-05 14:30:00,130.21,130.24,130.09,130.14,10700.0,109.0553,109.0805,108.9548,108.9967,10700.0
2014-12-05 14:40:00,130.13,130.18,130.07,130.07,7900.0,108.9883,109.0302,108.9381,108.9381,7900.0
2014-12-05 14:50:00,130.09,130.18,129.94,130.03,14800.0,108.9548,109.0302,108.8292,108.9046,14800.0
2014-12-05 15:00:00,130.0,130.1,129.89,130.05,14200.0,108.8794,108.9632,108.7873,108.9213,14200.0
2014-12-05 15:10:00,130.05,130.22,129.97,130.2,14600.0,108.9213,109.0637,108.8543,109.047,14600.0
2014-12-05 15:20:00,130.21,130.22,130.13,130.15,18200.0,109.0553,109.0637,108.9883,109.0051,18200.0
2014-12-05 15:30:00,130.15,130.18,129.97,130.06,36600.0,109.0051,109.0302,108.8543,108.9297,36600.0
2014-12-05 15:40:00,130.07,130.12,129.7,129.73,43800.0,108.9381,108.98,108.6282,108.6533,43800.0
2014-12-05 15:50:00,129.74,129.99,129.7,129.95,56300.0,108.6617,108.8711,108.6282,108.8376,56300.0
2014-12-08 09:30:00,129.9,130.04,129.1,129.84,23500.0,108.7957,108.9129,108.1257,108.7454,23500.0
2014-12-08 09:40:00,129.89,130.24,129.55,129.99,26600.0,108.7873,109.0805,108.5026,108.8711,26600.0
2014-12-08 09:50:00,130.04,130.16,129.85,129.85,14800.0,108.9129,109.0135,108.7538,108.7538,14800.0
2014-12-08 10:00:00,129.89,130.43,129.88,130.35,24300.0,108.7873,109.2396,108.7789,109.1726,24300.0
2014-12-08 10:10:00,130.34,130.34,130.02,130.12,11200.0,109.1642,109.1642,108.8962,108.98,11200.0
2014-12-08 10:20:00,130.14,130.5,130.08,130.5,18900.0,108.9967,109.2982,108.9465,109.2982,18900.0
2014-12-08 10:30:00,130.5,130.5,130.2,130.43,11000.0,109.2982,109.2982,109.047,109.2396,11000.0
2014-12-08 10:40:00,130.42,130.44,130.17,130.42,12500.0,109.2312,109.248,109.0218,109.2312,12500.0
2014-12-08 10:50:00,130.42,130.56,130.4,130.56,9400.0,109.2312,109.3485,109.2145,109.3485,9400.0
2014-12-08 11:00:00,130.56,130.56,130.34,130.48,11400.0,109.3485,109.3485,109.1642,109.2815,11400.0
2014-12-08 11:10:00,130.5,130.57,130.35,130.44,8200.0,109.2982,109.3568,109.1726,109.248,8200.0
2014-12-08 11:20:00,130.46,130.49,130.29,130.3,9700.0,109.2647,109.2898,109.1223,109.1307,9700.0
2014-12-08 11:30:00,130.3,130.33,130.05,130.11,11100.0,109.1307,109.1558,108.9213,108.9716,11100.0
2014-12-08 11:40:00,130.08,130.15,129.97,130.04,9300.0,108.9465,109.0051,108.8543,108.9129,9300.0
2014-12-08 11:50:00,130.0,130.04,129.95,129.99,9300.0,108.8794,108.9129,108.8376,108.8711,9300.0
2014-12-08 12:00:00,129.96,130.05,129.89,130.0,5300.0,108.8459,108.9213,108.7873,108.8794,5300.0
2014-12-08 12:10:00,129.91,129.93,129.21,129.33,23100.0,108.8041,108.8208,108.2178,108.3183,23100.0
2014-12-08 12:20:00,129.34,129.37,129.1,129.16,25100.0,108.3267,108.3518,108.1257,108.1759,25100.0
2014-12-08 12:30:00,129.14,129.31,129.12,129.29,6300.0,108.1592,108.3015,108.1424,108.2848,6300.0
2014-12-08 12:40:00,129.31,129.39,129.2,129.23,10000.0,108.3015,108.3686,108.2094,108.2345,10000.0
2014-12-08 12:50:00,129.2,129.26,128.86,128.96,10400.0,108.2094,108.2597,107.9247,108.0084,10400.0
2014-12-08 13:00:00,128.99,129.03,128.93,128.98,20300.0,108.0335,108.067,107.9833,108.0252,20300.0
2014-12-08 13:10:00,128.97,129.01,128.65,128.7,11900.0,108.0168,108.0503,107.7488,107.7907,11900.0
2014-12-08 13:20:00,128.68,128.68,128.35,128.38,12200.0,107.7739,107.7739,107.4975,107.5226,12200.0
2014-12-08 13:30:00,128.38,128.38,127.9,127.9,18400.0,107.5226,107.5226,107.1206,107.1206,18400.0
2014-12-08 13:40:00,127.88,127.88,127.66,127.74,14200.0,107.1039,107.1039,106.9196,106.9866,14200.0
2014-12-08 13:50:00,127.75,127.94,127.61,127.61,14100.0,106.995,107.1541,106.8777,106.8777,14100.0
2014-12-08 14:00:00,127.61,127.82,127.5,127.63,30800.0,106.8777,107.0536,106.7856,106.8945,30800.0
2014-12-08 14:10:00,127.64,127.64,127.19,127.25,22700.0,106.9029,106.9029,106.526,106.5762,22700.0
2014-12-08 14:20:00,127.25,127.61,127.13,127.6,19000.0,106.5762,106.8777,106.4757,106.8694,19000.0
2014-12-08 14:30:00,127.6,127.91,127.6,127.85,21900.0,106.8694,107.129,106.8694,107.0787,21900.0
2014-12-08 14:40:00,127.85,128.08,127.82,127.9,25500.0,107.0787,107.2714,107.0536,107.1206,25500.0
2014-12-08 14:50:00,127.91,128.21,127.88,127.9,12700.0,107.129,107.3803,107.1039,107.1206,12700.0
2014-12-08 15:00:00,127.86,127.86,127.49,127.51,18200.0,107.0871,107.0871,106.7772,106.794,18200.0
2014-12-08 15:10:00,127.46,127.7,127.45,127.53,24400.0,106.7521,106.9531,106.7437,106.8107,24400.0
2014-12-08 15:20:00,127.53,128.01,127.48,127.82,24600.0,106.8107,107.2128,106.7689,107.0536,24600.0
2014-12-08 15:30:00,127.82,127.86,127.73,127.84,41700.0,107.0536,107.0871,106.9782,107.0704,41700.0
2014-12-08 15:40:00,127.84,128.04,127.63,127.8,75500.0,107.0704,107.2379,106.8945,107.0369,75500.0
2014-12-08 15:50:00,127.8,127.88,127.63,127.71,63100.0,107.0369,107.1039,106.8945,106.9615,63100.0
2014-12-09 09:30:00,126.36,127.1,126.01,127.1,17400.0,105.8308,106.4506,105.5377,106.4506,17400.0
2014-12-09 09:40:00,127.01,128.03,126.93,128.02,32600.0,106.3752,107.2295,106.3082,107.2211,32600.0
2014-12-09 09:50:00,127.97,127.99,127.34,127.97,19900.0,107.1793,107.196,106.6516,107.1793,19900.0
2014-12-09 10:00:00,128.08,128.1,127.46,127.68,22800.0,107.2714,107.2881,106.7521,106.9364,22800.0
2014-12-09 10:10:00,127.74,128.01,127.45,127.45,19100.0,106.9866,107.2128,106.7437,106.7437,19100.0
2014-12-09 10:20:00,127.48,127.54,127.09,127.16,12800.0,106.7689,106.8191,106.4422,106.5009,12800.0
2014-12-09 10:30:00,127.18,127.4,127.04,127.34,14300.0,106.5176,106.7019,106.4003,106.6516,14300.0
2014-12-09 10:40:00,127.34,127.57,127.34,127.57,8500.0,106.6516,106.8442,106.6516,106.8442,8500.0
2014-12-09 10:50:00,127.58,127.59,127.37,127.38,23000.0,106.8526,106.861,106.6767,106.6851,23000.0
2014-12-09 11:00:00,127.4,127.5,127.19,127.19,15400.0,106.7019,106.7856,106.526,106.526,15400.0
2014-12-09 11:10:00,127.25,127.62,127.23,127.58,11200.0,106.5762,106.8861,106.5595,106.8526,11200.0
2014-12-09 11:20:00,127.57,127.83,127.47,127.75,14500.0,106.8442,107.062,106.7605,106.995,14500.0
2014-12-09 11:30:00,127.72,127.83,127.47,127.52,13300.0,106.9699,107.062,106.7605,106.8024,13300.0
2014-12-09 11:40:00,127.54,127.63,127.48,127.53,8900.0,106.8191,106.8945,106.7689,106.8107,8900.0
2014-12-09 11:50:00,127.58,127.66,127.52,127.6,5500.0,106.8526,106.9196,106.8024,106.8694,5500.0
2014-12-09 12:00:00,127.5,127.6,127.4,127.56,9700.0,106.7856,106.8694,106.7019,106.8359,9700.0
2014-12-09 12:10:00,127.51,127.51,127.05,127.08,6600.0,106.794,106.794,106.4087,106.4338,6600.0
2014-12-09 12:20:00,127.16,127.37,127.12,127.33,6100.0,106.5009,106.6767,106.4673,106.6432,6100.0
2014-12-09 12:30:00,127.27,127.68,127.17,127.68,9400.0,106.593,106.9364,106.5092,106.9364,9400.0
2014-12-09 12:40:00,127.67,127.79,127.57,127.63,7200.0,106.928,107.0285,106.8442,106.8945,7200.0
2014-12-09 12:50:00,127.66,127.77,127.56,127.77,9200.0,106.9196,107.0117,106.8359,107.0117,9200.0
2014-12-09 13:00:00,127.81,127.86,127.61,127.81,9200.0,107.0452,107.0871,106.8777,107.0452,9200.0
2014-12-09 13:10:00,127.74,128.0,127.73,127.93,9800.0,106.9866,107.2044,106.9782,107.1458,9800.0
2014-12-09 13:20:00,127.92,128.0,127.82,127.94,7600.0,107.1374,107.2044,107.0536,107.1541,7600.0
2014-12-09 13:30:00,127.9,128.11,127.85,128.1,7400.0,107.1206,107.2965,107.0787,107.2881,7400.0
2014-12-09 13:40:00,128.14,128.16,127.9,127.9,5700.0,107.3216,107.3384,107.1206,107.1206,5700.0
2014-12-09 13:50:00,127.93,128.16,127.79,128.16,10100.0,107.1458,107.3384,107.0285,107.3384,10100.0
2014-12-09 14:00:00,128.16,128.34,128.13,128.26,10000.0,107.3384,107.4891,107.3133,107.4221,10000.0
2014-12-09 14:10:00,128.26,128.27,128.07,128.13,10200.0,107.4221,107.4305,107.263,107.3133,10200.0
2014-12-09 14:20:00,128.1,128.35,128.1,128.23,8700.0,107.2881,107.4975,107.2881,107.397,8700.0
2014-12-09 14:30:00,128.22,128.23,127.83,128.05,13100.0,107.3886,107.397,107.062,107.2463,13100.0
2014-12-09 14:40:00,128.02,128.28,128.0,128.23,9200.0,107.2211,107.4389,107.2044,107.397,9200.0
2014-12-09 14:50:00,128.22,128.25,128.05,128.23,11200.0,107.3886,107.4138,107.2463,107.397,11200.0
2014-12-09 15:00:00,128.26,128.47,128.21,128.22,12700.0,107.4221,107.598,107.3803,107.3886,12700.0
2014-12-09 15:10:00,128.26,128.43,128.21,128.26,11500.0,107.4221,107.5645,107.3803,107.4221,11500.0
2014-12-09 15:20:00,128.26,128.53,128.14,128.36,12500.0,107.4221,107.6483,107.3216,107.5059,12500.0
2014-12-09 15:30:00,128.37,128.41,128.17,128.41,18000.0,107.5143,107.5478,107.3468,107.5478,18000.0
2014-12-09 15:40:00,128.4,128.5,128.29,128.5,44000.0,107.5394,107.6231,107.4473,107.6231,44000.0
2014-12-09 15:50:00,128.52,128.66,128.33,128.57,94000.0,107.6399,107.7572,107.4808,107.6818,94000.0
2014-12-10 09:30:00,127.75,127.92,127.0,127.3,18400.0,106.995,107.1374,106.3668,106.6181,18400.0
2014-12-10 09:40:00,127.37,127.48,127.0,127.02,20500.0,106.6767,106.7689,106.3668,106.3836,20500.0
2014-12-10 09:50:00,127.02,127.57,126.96,127.57,37100.0,106.3836,106.8442,106.3333,106.8442,37100.0
2014-12-10 10:00:00,127.6,127.65,127.13,127.19,25500.0,106.8694,106.9112,106.4757,106.526,25500.0
2014-12-10 10:10:00,127.24,127.52,127.11,127.46,21400.0,106.5679,106.8024,106.459,106.7521,21400.0
2014-12-10 10:20:00,127.46,127.56,127.34,127.46,20600.0,106.7521,106.8359,106.6516,106.7521,20600.0
2014-12-10 10:30:00,127.44,127.44,126.99,127.2,17000.0,106.7354,106.7354,106.3585,106.5344,17000.0
2014-12-10 10:40:00,127.2,127.29,126.83,126.83,21600.0,106.5344,106.6097,106.2245,106.2245,21600.0
2014-12-10 10:50:00,126.87,127.58,126.84,127.58,19700.0,106.258,106.8526,106.2328,106.8526,19700.0
2014-12-10 11:00:00,127.56,127.63,127.31,127.31,17600.0,106.8359,106.8945,106.6265,106.6265,17600.0
2014-12-10 11:10:00,127.3,127.31,127.0,127.0,15300.0,106.6181,106.6265,106.3668,106.3668,15300.0
2014-12-10 11:20:00,127.0,127.03,126.81,126.83,15000.0,106.3668,106.392,106.2077,106.2245,15000.0
2014-12-10 11:30:00,126.8,126.96,126.68,126.89,10600.0,106.1993,106.3333,106.0988,106.2747,10600.0
2014-12-10 11:40:00,126.84,126.84,126.7,126.82,7700.0,106.2328,106.2328,106.1156,106.2161,7700.0
2014-12-10 11:50:00,126.84,126.92,126.68,126.68,17100.0,106.2328,106.2998,106.0988,106.0988,17100.0
2014-12-10 12:00:00,126.66,126.77,126.47,126.48,8000.0,106.0821,106.1742,105.923,105.9313,8000.0
2014-12-10 12:10:00,126.5,126.64,126.29,126.44,15900.0,105.9481,106.0653,105.7722,105.8978,15900.0
2014-12-10 12:20:00,126.46,126.6,126.37,126.52,13900.0,105.9146,106.0318,105.8392,105.9648,13900.0
2014-12-10 12:30:00,126.53,126.63,126.25,126.52,9500.0,105.9732,106.057,105.7387,105.9648,9500.0
2014-12-10 12:40:00,126.52,126.7,126.51,126.65,6200.0,105.9648,106.1156,105.9565,106.0737,6200.0
2014-12-10 12:50:00,126.75,126.79,126.5,126.52,8500.0,106.1575,106.191,105.9481,105.9648,8500.0
2014-12-10 13:00:00,126.49,126.68,126.47,126.65,8100.0,105.9397,106.0988,105.923,106.0737,8100.0
2014-12-10 13:10:00,126.61,126.65,126.54,126.54,8600.0,106.0402,106.0737,105.9816,105.9816,8600.0
2014-12-10 13:20:00,126.54,126.65,126.46,126.59,13600.0,105.9816,106.0737,105.9146,106.0235,13600.0
2014-12-10 13:30:00,126.61,126.61,126.2,126.22,16200.0,106.0402,106.0402,105.6968,105.7136,16200.0
2014-12-10 13:40:00,126.21,126.21,125.83,125.83,14600.0,105.7052,105.7052,105.3869,105.3869,14600.0
2014-12-10 13:50:00,125.8,125.95,125.78,125.88,11000.0,105.3618,105.4874,105.3451,105.4288,11000.0
2014-12-10 14:00:00,125.88,126.01,125.78,125.88,12300.0,105.4288,105.5377,105.3451,105.4288,12300.0
2014-12-10 14:10:00,125.84,125.94,125.74,125.86,8800.0,105.3953,105.4791,105.3116,105.4121,8800.0
2014-12-10 14:20:00,125.86,125.86,125.48,125.48,21300.0,105.4121,105.4121,105.0938,105.0938,21300.0
2014-12-10 14:30:00,125.53,125.53,125.17,125.24,15600.0,105.1357,105.1357,104.8342,104.8928,15600.0
2014-12-10 14:40:00,125.21,125.43,125.17,125.33,20100.0,104.8677,105.0519,104.8342,104.9682,20100.0
2014-12-10 14:50:00,125.3,125.39,125.07,125.08,21300.0,104.943,105.0184,104.7504,104.7588,21300.0
2014-12-10 15:00:00,125.09,125.44,124.97,125.44,27800.0,104.7672,105.0603,104.6667,105.0603,27800.0
2014-12-10 15:10:00,125.38,125.49,125.15,125.47,25200.0,105.01,105.1022,104.8174,105.0854,25200.0
2014-12-10 15:20:00,125.45,125.74,125.42,125.63,37000.0,105.0687,105.3116,105.0435,105.2194,37000.0
2014-12-10 15:30:00,125.67,125.86,125.41,125.54,17600.0,105.2529,105.4121,105.0352,105.144,17600.0
2014-12-10 15:40:00,125.54,125.54,125.25,125.32,55100.0,105.144,105.144,104.9012,104.9598,55100.0
2014-12-10 15:50:00,125.3,125.55,125.17,125.26,60000.0,104.943,105.1524,104.8342,104.9095,60000.0
2014-12-11 09:30:00,125.51,126.86,125.35,126.66,28700.0,105.1189,106.2496,104.9849,106.0821,28700.0
2014-12-11 09:40:00,126.45,126.65,126.27,126.33,17600.0,105.9062,106.0737,105.7554,105.8057,17600.0
2014-12-11 09:50:00,126.39,126.99,126.37,126.73,16300.0,105.8559,106.3585,105.8392,106.1407,16300.0
2014-12-11 10:00:00,126.68,126.79,126.3,126.52,26300.0,106.0988,106.191,105.7806,105.9648,26300.0
2014-12-11 10:10:00,126.47,126.55,126.36,126.54,51500.0,105.923,105.99,105.8308,105.9816,51500.0
2014-12-11 10:20:00,126.55,126.95,126.46,126.84,20000.0,105.99,106.325,105.9146,106.2328,20000.0
2014-12-11 10:30:00,126.9,127.18,126.79,126.96,6700.0,106.2831,106.5176,106.191,106.3333,6700.0
2014-12-11 10:40:00,126.98,127.09,126.86,126.86,8100.0,106.3501,106.4422,106.2496,106.2496,8100.0
2014-12-11 10:50:00,126.89,127.27,126.89,127.19,10600.0,106.2747,106.593,106.2747,106.526,10600.0
2014-12-11 11:00:00,127.19,127.31,127.15,127.22,10800.0,106.526,106.6265,106.4925,106.5511,10800.0
2014-12-11 11:10:00,127.21,127.48,127.19,127.41,12100.0,106.5427,106.7689,106.526,106.7102,12100.0
2014-12-11 11:20:00,127.45,127.66,127.41,127.45,13900.0,106.7437,106.9196,106.7102,106.7437,13900.0
2014-12-11 11:30:00,127.47,127.68,127.31,127.39,7700.0,106.7605,106.9364,106.6265,106.6935,7700.0
2014-12-11 11:40:00,127.43,127.43,127.11,127.11,15900.0,106.727,106.727,106.459,106.459,15900.0
2014-12-11 11:50:00,127.17,127.45,127.16,127.43,10600.0,106.5092,106.7437,106.5009,106.727,10600.0
2014-12-11 12:00:00,127.44,127.57,127.36,127.47,14300.0,106.7354,106.8442,106.6684,106.7605,14300.0
2014-12-11 12:10:00,127.44,127.59,127.39,127.57,8300.0,106.7354,106.861,106.6935,106.8442,8300.0
2014-12-11 12:20:00,127.58,127.77,127.57,127.67,6500.0,106.8526,107.0117,106.8442,106.928,6500.0
2014-12-11 12:30:00,127.66,127.74,127.64,127.66,6500.0,106.9196,106.9866,106.9029,106.9196,6500.0
2014-12-11 12:40:00,127.69,127.73,127.45,127.6,12600.0,106.9447,106.9782,106.7437,106.8694,12600.0
2014-12-11 12:50:00,127.61,127.68,127.57,127.63,5000.0,106.8777,106.9364,106.8442,106.8945,5000.0
2014-12-11 13:00:00,127.65,127.67,127.23,127.25,80200.0,106.9112,106.928,106.5595,106.5762,80200.0
2014-12-11 13:10:00,127.26,127.26,127.1,127.17,5800.0,106.5846,106.5846,106.4506,106.5092,5800.0
2014-12-11 13:20:00,127.2,127.2,126.97,127.0,5000.0,106.5344,106.5344,106.3417,106.3668,5000.0
2014-12-11 13:30:00,127.01,127.02,126.92,126.97,31700.0,106.3752,106.3836,106.2998,106.3417,31700.0
2014-12-11 13:40:00,127.0,127.17,127.0,127.13,2100.0,106.3668,106.5092,106.3668,106.4757,2100.0
2014-12-11 13:50:00,127.14,127.21,126.93,126.93,4500.0,106.4841,106.5427,106.3082,106.3082,4500.0
2014-12-11 14:00:00,126.91,127.02,126.82,126.95,10400.0,106.2915,106.3836,106.2161,106.325,10400.0
2014-12-11 14:10:00,126.95,126.97,126.7,126.79,45100.0,106.325,106.3417,106.1156,106.191,45100.0
2014-12-11 14:20:00,126.83,126.92,126.58,126.58,12500.0,106.2245,106.2998,106.0151,106.0151,12500.0
2014-12-11 14:30:00,126.56,126.79,126.5,126.74,9900.0,105.9983,106.191,105.9481,106.1491,9900.0
2014-12-11 14:40:00,126.8,126.92,126.45,126.51,13400.0,106.1993,106.2998,105.9062,105.9565,13400.0
2014-12-11 14:50:00,126.51,126.6,126.37,126.42,14300.0,105.9565,106.0318,105.8392,105.8811,14300.0
2014-12-11 15:00:00,126.47,126.69,126.42,126.45,9300.0,105.923,106.1072,105.8811,105.9062,9300.0
2014-12-11 15:10:00,126.5,126.84,126.5,126.76,15000.0,105.9481,106.2328,105.9481,106.1658,15000.0
2014-12-11 15:20:00,126.73,126.95,126.7,126.77,10800.0,106.1407,106.325,106.1156,106.1742,10800.0
2014-12-11 15:30:00,126.79,126.94,126.59,126.7,26600.0,106.191,106.3166,106.0235,106.1156,26600.0
2014-12-11 15:40:00,126.66,126.78,126.3,126.32,35100.0,106.0821,106.1826,105.7806,105.7973,35100.0
2014-12-11 15:50:00,126.29,126.29,125.8,126.09,50200.0,105.7722,105.7722,105.3618,105.6047,50200.0
2014-12-12 09:30:00,124.62,125.01,124.46,124.77,18700.0,104.3735,104.7002,104.2395,104.4991,18700.0
2014-12-12 09:40:00,124.77,125.33,124.68,125.17,14800.0,104.4991,104.9682,104.4238,104.8342,14800.0
2014-12-12 09:50:00,125.21,125.86,125.09,125.58,28600.0,104.8677,105.4121,104.7672,105.1775,28600.0
2014-12-12 10:00:00,125.65,125.82,124.94,125.09,33800.0,105.2362,105.3786,104.6415,104.7672,33800.0
2014-12-12 10:10:00,125.25,125.37,124.96,125.14,19700.0,104.9012,105.0017,104.6583,104.809,19700.0
2014-12-12 10:20:00,125.19,125.78,125.19,125.42,31400.0,104.8509,105.3451,104.8509,105.0435,31400.0
2014-12-12 10:30:00,125.36,125.53,125.05,125.05,16700.0,104.9933,105.1357,104.7337,104.7337,16700.0
2014-12-12 10:40:00,125.05,125.15,124.71,124.75,20800.0,104.7337,104.8174,104.4489,104.4824,20800.0
2014-12-12 10:50:00,124.72,124.8,124.36,124.42,26600.0,104.4573,104.5243,104.1558,104.206,26600.0
2014-12-12 11:00:00,124.41,124.84,124.34,124.76,16700.0,104.1976,104.5578,104.139,104.4908,16700.0
2014-12-12 11:10:00,124.76,124.94,124.69,124.72,12400.0,104.4908,104.6415,104.4321,104.4573,12400.0
2014-12-12 11:20:00,124.71,124.84,124.31,124.35,23700.0,104.4489,104.5578,104.1139,104.1474,23700.0
2014-12-12 11:30:00,124.36,124.66,124.31,124.5,14700.0,104.1558,104.407,104.1139,104.273,14700.0
2014-12-12 11:40:00,124.59,124.59,124.05,124.11,13300.0,104.3484,104.3484,103.8961,103.9464,13300.0
2014-12-12 11:50:00,124.0,124.25,123.97,124.03,9400.0,103.8542,104.0636,103.8291,103.8794,9400.0
2014-12-12 12:00:00,124.05,124.32,124.05,124.1,12200.0,103.8961,104.1223,103.8961,103.938,12200.0
2014-12-12 12:10:00,124.08,124.35,124.08,124.27,6000.0,103.9212,104.1474,103.9212,104.0804,6000.0
2014-12-12 12:20:00,124.28,124.46,124.27,124.46,16300.0,104.0888,104.2395,104.0804,104.2395,16300.0
2014-12-12 12:30:00,124.48,124.57,124.38,124.54,6000.0,104.2563,104.3316,104.1725,104.3065,6000.0
2014-12-12 12:40:00,124.53,124.54,124.35,124.45,13300.0,104.2981,104.3065,104.1474,104.2311,13300.0
2014-12-12 12:50:00,124.44,124.45,124.24,124.34,12100.0,104.2228,104.2311,104.0553,104.139,12100.0
2014-12-12 13:00:00,124.35,124.45,124.11,124.42,18100.0,104.1474,104.2311,103.9464,104.206,18100.0
2014-12-12 13:10:00,124.36,124.55,124.14,124.51,34500.0,104.1558,104.3149,103.9715,104.2814,34500.0
2014-12-12 13:20:00,124.55,124.6,124.27,124.43,26000.0,104.3149,104.3568,104.0804,104.2144,26000.0
2014-12-12 13:30:00,124.47,124.47,124.1,124.2,14900.0,104.2479,104.2479,103.938,104.0217,14900.0
2014-12-12 13:40:00,124.26,124.33,124.09,124.27,7800.0,104.072,104.1306,103.9296,104.0804,7800.0
2014-12-12 13:50:00,124.31,124.45,124.29,124.36,10900.0,104.1139,104.2311,104.0971,104.1558,10900.0
2014-12-12 14:00:00,124.34,124.5,124.27,124.36,10000.0,104.139,104.273,104.0804,104.1558,10000.0
2014-12-12 14:10:00,124.35,124.36,124.1,124.13,12600.0,104.1474,104.1558,103.938,103.9631,12600.0
2014-12-12 14:20:00,124.12,124.24,123.96,124.01,12600.0,103.9547,104.0553,103.8207,103.8626,12600.0
2014-12-12 14:30:00,123.99,124.14,123.95,124.04,7900.0,103.8459,103.9715,103.8124,103.8877,7900.0
2014-12-12 14:40:00,124.1,124.21,123.97,124.21,7800.0,103.938,104.0301,103.8291,104.0301,7800.0
2014-12-12 14:50:00,124.21,124.3,124.09,124.25,13400.0,104.0301,104.1055,103.9296,104.0636,13400.0
2014-12-12 15:00:00,124.33,124.33,123.99,124.07,13400.0,104.1306,104.1306,103.8459,103.9129,13400.0
2014-12-12 15:10:00,124.11,124.16,123.9,124.0,18400.0,103.9464,103.9882,103.7705,103.8542,18400.0
2014-12-12 15:20:00,123.95,124.11,123.88,123.92,16900.0,103.8124,103.9464,103.7537,103.7872,16900.0
2014-12-12 15:30:00,123.92,123.94,123.37,123.46,29100.0,103.7872,103.804,103.3266,103.402,29100.0
2014-12-12 15:40:00,123.41,123.6,123.24,123.45,49800.0,103.3601,103.5192,103.2177,103.3936,49800.0
2014-12-12 15:50:00,123.39,123.43,123.06,123.08,83300.0,103.3433,103.3768,103.067,103.0837,83300.0
2014-12-15 09:30:00,123.83,124.27,123.54,123.56,24400.0,103.7119,104.0804,103.469,103.4857,24400.0
2014-12-15 09:40:00,123.56,124.37,123.49,124.02,28600.0,103.4857,104.1641,103.4271,103.871,28600.0
2014-12-15 09:50:00,124.01,124.02,123.27,123.72,34100.0,103.8626,103.871,103.2428,103.6197,34100.0
2014-12-15 10:00:00,123.66,123.67,123.06,123.06,41500.0,103.5695,103.5779,103.067,103.067,41500.0
2014-12-15 10:10:00,123.09,123.2,122.94,123.11,23000.0,103.0921,103.1842,102.9665,103.1088,23000.0
2014-12-15 10:20:00,123.08,123.1,122.59,122.7,17500.0,103.0837,103.1005,102.6733,102.7654,17500.0
2014-12-15 10:30:00,122.78,122.9,122.43,122.53,23400.0,102.8325,102.933,102.5393,102.6231,23400.0
2014-12-15 10:40:00,122.5,122.62,122.28,122.44,19800.0,102.5979,102.6984,102.4137,102.5477,19800.0
2014-12-15 10:50:00,122.53,122.79,122.5,122.61,17700.0,102.6231,102.8408,102.5979,102.6901,17700.0
2014-12-15 11:00:00,122.57,122.62,122.01,122.16,23800.0,102.6566,102.6984,102.1875,102.3132,23800.0
2014-12-15 11:10:00,122.19,122.25,121.69,121.91,25300.0,102.3383,102.3886,101.9195,102.1038,25300.0
2014-12-15 11:20:00,121.89,122.04,121.49,121.69,18200.0,102.087,102.2127,101.752,101.9195,18200.0
2014-12-15 11:30:00,121.63,122.02,121.63,121.7,21900.0,101.8693,102.1959,101.8693,101.9279,21900.0
2014-12-15 11:40:00,121.7,121.87,121.61,121.68,14000.0,101.9279,102.0703,101.8525,101.9112,14000.0
2014-12-15 11:50:00,121.65,121.85,121.39,121.45,11500.0,101.886,102.0535,101.6683,101.7185,11500.0
2014-12-15 12:00:00,121.55,121.93,121.43,121.76,15000.0,101.8023,102.1205,101.7018,101.9782,15000.0
2014-12-15 12:10:00,121.73,121.96,121.64,121.96,9900.0,101.953,102.1457,101.8777,102.1457,9900.0
2014-12-15 12:20:00,121.99,122.34,121.82,122.23,17900.0,102.1708,102.4639,102.0284,102.3718,17900.0
2014-12-15 12:30:00,122.29,122.4,121.91,122.31,12000.0,102.4221,102.5142,102.1038,102.4388,12000.0
2014-12-15 12:40:00,122.32,122.32,121.98,122.2,10600.0,102.4472,102.4472,102.1624,102.3467,10600.0
2014-12-15 12:50:00,122.33,122.69,122.18,122.58,11900.0,102.4556,102.7571,102.3299,102.6649,11900.0
2014-12-15 13:00:00,122.55,122.8,122.34,122.36,18300.0,102.6398,102.8492,102.4639,102.4807,18300.0
2014-12-15 13:10:00,122.42,122.44,122.07,122.14,18100.0,102.5309,102.5477,102.2378,102.2964,18100.0
2014-12-15 13:20:00,122.19,122.38,122.11,122.13,7900.0,102.3383,102.4974,102.2713,102.2881,7900.0
2014-12-15 13:30:00,122.06,122.39,122.0,122.28,13700.0,102.2294,102.5058,102.1792,102.4137,13700.0
2014-12-15 13:40:00,122.24,122.49,122.11,122.17,8200.0,102.3802,102.5896,102.2713,102.3216,8200.0
2014-12-15 13:50:00,122.15,122.33,122.1,122.22,11100.0,102.3048,102.4556,102.2629,102.3634,11100.0
2014-12-15 14:00:00,122.19,122.26,121.93,122.04,13500.0,102.3383,102.3969,102.1205,102.2127,13500.0
2014-12-15 14:10:00,122.06,122.1,121.87,121.94,29100.0,102.2294,102.2629,102.0703,102.1289,29100.0
2014-12-15 14:20:00,121.97,122.44,121.8,122.34,37500.0,102.154,102.5477,102.0117,102.4639,37500.0
2014-12-15 14:30:00,122.33,122.64,122.1,122.4,14700.0,102.4556,102.7152,102.2629,102.5142,14700.0
2014-12-15 14:40:00,122.46,122.48,122.0,122.06,18800.0,102.5644,102.5812,102.1792,102.2294,18800.0
2014-12-15 14:50:00,122.06,122.27,122.01,122.24,11500.0,102.2294,102.4053,102.1875,102.3802,11500.0
2014-12-15 15:00:00,122.23,122.57,122.23,122.46,15300.0,102.3718,102.6566,102.3718,102.5644,15300.0
2014-12-15 15:10:00,122.51,122.73,122.39,122.5,15000.0,102.6063,102.7906,102.5058,102.5979,15000.0
2014-12-15 15:20:00,122.49,122.64,122.17,122.19,41100.0,102.5896,102.7152,102.3216,102.3383,41100.0
2014-12-15 15:30:00,122.16,122.61,122.02,122.41,30600.0,102.3132,102.6901,102.1959,102.5226,30600.0
2014-12-15 15:40:00,122.42,122.47,122.21,122.21,74300.0,102.5309,102.5728,102.3551,102.3551,74300.0
2014-12-15 15:50:00,122.21,122.35,121.89,121.89,121100.0,102.3551,102.4723,102.087,102.087,121100.0
2014-12-16 09:30:00,121.47,122.54,121.35,121.69,25600.0,101.7353,102.6314,101.6348,101.9195,25600.0
2014-12-16 09:40:00,121.81,122.48,121.68,122.38,66700.0,102.02,102.5812,101.9112,102.4974,66700.0
2014-12-16 09:50:00,122.43,122.61,122.26,122.44,78800.0,102.5393,102.6901,102.3969,102.5477,78800.0
2014-12-16 10:00:00,122.49,122.63,121.75,121.92,44700.0,102.5896,102.7068,101.9698,102.1122,44700.0
2014-12-16 10:10:00,121.86,122.34,121.74,122.23,54500.0,102.0619,102.4639,101.9614,102.3718,54500.0
2014-12-16 10:20:00,122.25,122.39,122.05,122.28,28900.0,102.3886,102.5058,102.2211,102.4137,28900.0
2014-12-16 10:30:00,122.32,122.34,121.93,122.3,31400.0,102.4472,102.4639,102.1205,102.4304,31400.0
2014-12-16 10:40:00,122.27,122.33,122.01,122.15,26000.0,102.4053,102.4556,102.1875,102.3048,26000.0
2014-12-16 10:50:00,122.13,122.63,122.09,122.59,25400.0,102.2881,102.7068,102.2546,102.6733,25400.0
2014-12-16 11:00:00,122.59,122.75,122.46,122.6,21300.0,102.6733,102.8073,102.5644,102.6817,21300.0
2014-12-16 11:10:00,122.57,123.0,122.56,123.0,23100.0,102.6566,103.0167,102.6482,103.0167,23100.0
2014-12-16 11:20:00,122.98,123.82,122.92,123.55,35300.0,103.0,103.7035,102.9497,103.4774,35300.0
2014-12-16 11:30:00,123.61,123.77,123.55,123.61,31200.0,103.5276,103.6616,103.4774,103.5276,31200.0
2014-12-16 11:40:00,123.65,123.81,123.58,123.58,15400.0,103.5611,103.6951,103.5025,103.5025,15400.0
2014-12-16 11:50:00,123.58,123.7,123.24,123.3,12800.0,103.5025,103.603,103.2177,103.268,12800.0
2014-12-16 12:00:00,123.34,123.42,123.04,123.08,24600.0,103.3015,103.3685,103.0502,103.0837,24600.0
2014-12-16 12:10:00,123.12,123.15,123.0,123.05,9800.0,103.1172,103.1423,103.0167,103.0586,9800.0
2014-12-16 12:20:00,123.05,123.1,122.89,122.99,9900.0,103.0586,103.1005,102.9246,103.0083,9900.0
2014-12-16 12:30:00,122.97,123.1,122.96,123.0,13200.0,102.9916,103.1005,102.9832,103.0167,13200.0
2014-12-16 12:40:00,123.02,123.05,122.58,122.82,15600.0,103.0335,103.0586,102.6649,102.866,15600.0
2014-12-16 12:50:00,122.97,123.02,122.78,122.78,10600.0,102.9916,103.0335,102.8325,102.8325,10600.0
2014-12-16 13:00:00,122.83,122.92,122.41,122.45,8600.0,102.8743,102.9497,102.5226,102.5561,8600.0
2014-12-16 13:10:00,122.4,122.49,122.0,122.21,27200.0,102.5142,102.5896,102.1792,102.3551,27200.0
2014-12-16 13:20:00,122.18,122.43,122.05,122.17,16500.0,102.3299,102.5393,102.2211,102.3216,16500.0
2014-12-16 13:30:00,122.15,122.37,121.99,122.33,9000.0,102.3048,102.4891,102.1708,102.4556,9000.0
2014-12-16 13:40:00,122.39,122.6,122.31,122.46,12100.0,102.5058,102.6817,102.4388,102.5644,12100.0
2014-12-16 13:50:00,122.51,122.68,122.43,122.43,17400.0,102.6063,102.7487,102.5393,102.5393,17400.0
2014-12-16 14:00:00,122.46,122.6,122.29,122.55,13300.0,102.5644,102.6817,102.4221,102.6398,13300.0
2014-12-16 14:10:00,122.56,122.64,122.43,122.58,8200.0,102.6482,102.7152,102.5393,102.6649,8200.0
2014-12-16 14:20:00,122.65,122.77,122.51,122.66,8200.0,102.7236,102.8241,102.6063,102.7319,8200.0
2014-12-16 14:30:00,122.72,122.83,122.5,122.6,8000.0,102.7822,102.8743,102.5979,102.6817,8000.0
2014-12-16 14:40:00,122.64,122.81,122.52,122.52,7800.0,102.7152,102.8576,102.6147,102.6147,7800.0
2014-12-16 14:50:00,122.52,122.57,122.16,122.57,23400.0,102.6147,102.6566,102.3132,102.6566,23400.0
2014-12-16 15:00:00,122.54,122.69,122.33,122.57,21500.0,102.6314,102.7571,102.4556,102.6566,21500.0
2014-12-16 15:10:00,122.54,122.65,122.38,122.56,29600.0,102.6314,102.7236,102.4974,102.6482,29600.0
2014-12-16 15:20:00,122.55,122.63,122.17,122.24,38000.0,102.6398,102.7068,102.3216,102.3802,38000.0
2014-12-16 15:30:00,122.24,122.49,122.09,122.13,41800.0,102.3802,102.5896,102.2546,102.2881,41800.0
2014-12-16 15:40:00,122.17,122.25,121.81,122.14,64000.0,102.3216,102.3886,102.02,102.2964,64000.0
2014-12-16 15:50:00,122.13,122.13,121.36,121.38,102400.0,102.2881,102.2881,101.6432,101.6599,102400.0
2014-12-17 09:30:00,121.19,121.45,120.91,121.31,28600.0,101.5008,101.7185,101.2663,101.6013,28600.0
2014-12-17 09:40:00,121.25,122.04,121.14,121.82,35500.0,101.551,102.2127,101.4589,102.0284,35500.0
2014-12-17 09:50:00,121.79,122.04,121.43,122.02,18900.0,102.0033,102.2127,101.7018,102.1959,18900.0
2014-12-17 10:00:00,121.96,122.16,121.68,121.77,59600.0,102.1457,102.3132,101.9112,101.9865,59600.0
2014-12-17 10:10:00,121.76,121.93,121.38,121.49,32400.0,101.9782,102.1205,101.6599,101.752,32400.0
2014-12-17 10:20:00,121.48,121.49,120.94,120.95,12700.0,101.7437,101.752,101.2914,101.2998,12700.0
2014-12-17 10:30:00,120.93,120.93,120.54,120.76,38000.0,101.283,101.283,100.9564,101.1406,38000.0
2014-12-17 10:40:00,120.75,120.91,120.67,120.77,28100.0,101.1323,101.2663,101.0653,101.149,28100.0
2014-12-17 10:50:00,120.7,120.93,120.68,120.77,147400.0,101.0904,101.283,101.0736,101.149,147400.0
2014-12-17 11:00:00,120.83,120.85,120.62,120.72,36400.0,101.1993,101.216,101.0234,101.1071,36400.0
2014-12-17 11:10:00,120.71,120.73,120.59,120.68,28100.0,101.0988,101.1155,100.9983,101.0736,28100.0
2014-12-17 11:20:00,120.7,121.05,120.61,120.93,32300.0,101.0904,101.3835,101.015,101.283,32300.0
2014-12-17 11:30:00,120.93,121.61,120.92,121.6,14600.0,101.283,101.8525,101.2746,101.8442,14600.0
2014-12-17 11:40:00,121.58,121.81,121.44,121.61,12700.0,101.8274,102.02,101.7102,101.8525,12700.0
2014-12-17 11:50:00,121.63,122.29,121.61,122.22,15500.0,101.8693,102.4221,101.8525,102.3634,15500.0
2014-12-17 12:00:00,122.2,122.22,121.83,122.04,14300.0,102.3467,102.3634,102.0368,102.2127,14300.0
2014-12-17 12:10:00,122.03,122.04,121.91,121.91,15400.0,102.2043,102.2127,102.1038,102.1038,15400.0
2014-12-17 12:20:00,121.92,121.95,121.65,121.68,15700.0,102.1122,102.1373,101.886,101.9112,15700.0
2014-12-17 12:30:00,121.65,121.81,121.5,121.56,16100.0,101.886,102.02,101.7604,101.8107,16100.0
2014-12-17 12:40:00,121.53,121.72,121.48,121.69,17800.0,101.7855,101.9447,101.7437,101.9195,17800.0
2014-12-17 12:50:00,121.7,121.96,121.69,121.78,18300.0,101.9279,102.1457,101.9195,101.9949,18300.0
2014-12-17 13:00:00,121.76,121.86,121.69,121.77,59700.0,101.9782,102.0619,101.9195,101.9865,59700.0
2014-12-17 13:10:00,121.76,122.01,121.63,121.99,63800.0,101.9782,102.1875,101.8693,102.1708,63800.0
2014-12-17 13:20:00,122.0,122.1,121.74,121.84,14200.0,102.1792,102.2629,101.9614,102.0452,14200.0
2014-12-17 13:30:00,121.87,121.95,121.71,121.8,39600.0,102.0703,102.1373,101.9363,102.0117,39600.0
2014-12-17 13:40:00,121.82,121.87,121.61,121.78,19400.0,102.0284,102.0703,101.8525,101.9949,19400.0
2014-12-17 13:50:00,121.7,122.2,121.68,122.18,28900.0,101.9279,102.3467,101.9112,102.3299,28900.0
2014-12-17 14:00:00,122.17,123.33,122.03,122.83,77500.0,102.3216,103.2931,102.2043,102.8743,77500.0
2014-12-17 14:10:00,122.83,123.08,122.65,122.72,139200.0,102.8743,103.0837,102.7236,102.7822,139200.0
2014-12-17 14:20:00,122.72,122.83,122.5,122.66,105900.0,102.7822,102.8743,102.5979,102.7319,105900.0
2014-12-17 14:30:00,122.68,123.33,122.6,123.28,67700.0,102.7487,103.2931,102.6817,103.2512,67700.0
2014-12-17 14:40:00,123.06,123.06,122.51,122.56,39500.0,103.067,103.067,102.6063,102.6482,39500.0
2014-12-17 14:50:00,122.57,123.06,122.53,122.77,23600.0,102.6566,103.067,102.6231,102.8241,23600.0
2014-12-17 15:00:00,122.71,122.76,122.31,122.58,18800.0,102.7738,102.8157,102.4388,102.6649,18800.0
2014-12-17 15:10:00,122.58,123.08,122.58,123.0,69300.0,102.6649,103.0837,102.6649,103.0167,69300.0
2014-12-17 15:20:00,123.0,123.3,122.51,123.3,187400.0,103.0167,103.268,102.6063,103.268,187400.0
2014-12-17 15:30:00,123.21,123.42,123.06,123.37,23000.0,103.1926,103.3685,103.067,103.3266,23000.0
2014-12-17 15:40:00,123.37,123.85,123.36,123.68,40400.0,103.3266,103.7286,103.3182,103.5862,40400.0
2014-12-17 15:50:00,123.68,123.72,123.28,123.51,74200.0,103.5862,103.6197,103.2512,103.4439,74200.0
2014-12-18 09:30:00,125.78,126.15,125.24,125.79,33400.0,105.3451,105.6549,104.8928,105.3534,33400.0
2014-12-18 09:40:00,125.79,125.89,124.12,124.23,91000.0,105.3534,105.4372,103.9547,104.0469,91000.0
2014-12-18 09:50:00,124.23,125.16,123.74,124.92,135400.0,104.0469,104.8258,103.6365,104.6248,135400.0
2014-12-18 10:00:00,124.96,125.14,124.59,125.02,27200.0,104.6583,104.809,104.3484,104.7085,27200.0
2014-12-18 10:10:00,125.05,125.21,124.97,125.13,28300.0,104.7337,104.8677,104.6667,104.8007,28300.0
2014-12-18 10:20:00,125.12,125.32,125.01,125.08,19600.0,104.7923,104.9598,104.7002,104.7588,19600.0
2014-12-18 10:30:00,125.07,125.09,124.36,124.36,22400.0,104.7504,104.7672,104.1558,104.1558,22400.0
2014-12-18 10:40:00,124.42,124.43,124.03,124.15,39400.0,104.206,104.2144,103.8794,103.9799,39400.0
2014-12-18 10:50:00,124.12,124.27,123.79,124.01,54700.0,103.9547,104.0804,103.6784,103.8626,54700.0
2014-12-18 11:00:00,123.98,124.11,123.64,123.99,57200.0,103.8375,103.9464,103.5527,103.8459,57200.0
2014-12-18 11:10:00,124.01,124.26,123.9,124.25,48500.0,103.8626,104.072,103.7705,104.0636,48500.0
2014-12-18 11:20:00,124.25,124.34,124.13,124.21,20600.0,104.0636,104.139,103.9631,104.0301,20600.0
2014-12-18 11:30:00,124.24,124.6,124.21,124.56,16200.0,104.0553,104.3568,104.0301,104.3233,16200.0
2014-12-18 11:40:00,124.54,124.71,124.52,124.68,16800.0,104.3065,104.4489,104.2898,104.4238,16800.0
2014-12-18 11:50:00,124.66,124.99,124.58,124.95,8100.0,104.407,104.6834,104.34,104.6499,8100.0
2014-12-18 12:00:00,125.0,125.21,124.85,125.17,8300.0,104.6918,104.8677,104.5661,104.8342,8300.0
2014-12-18 12:10:00,125.11,125.26,124.98,125.21,9300.0,104.7839,104.9095,104.675,104.8677,9300.0
2014-12-18 12:20:00,125.18,125.27,125.01,125.27,7500.0,104.8425,104.9179,104.7002,104.9179,7500.0
2014-12-18 12:30:00,125.22,125.33,125.13,125.31,10300.0,104.876,104.9682,104.8007,104.9514,10300.0
2014-12-18 12:40:00,125.3,125.57,125.26,125.54,12100.0,104.943,105.1692,104.9095,105.144,12100.0
2014-12-18 12:50:00,125.58,125.59,125.44,125.53,12500.0,105.1775,105.1859,105.0603,105.1357,12500.0
2014-12-18 13:00:00,125.56,125.58,125.37,125.49,8600.0,105.1608,105.1775,105.0017,105.1022,8600.0
2014-12-18 13:10:00,125.48,125.5,125.36,125.44,10000.0,105.0938,105.1105,104.9933,105.0603,10000.0
2014-12-18 13:20:00,125.42,125.68,125.4,125.66,12000.0,105.0435,105.2613,105.0268,105.2445,12000.0
2014-12-18 13:30:00,125.63,125.77,125.62,125.68,20000.0,105.2194,105.3367,105.211,105.2613,20000.0
2014-12-18 13:40:00,125.69,125.91,125.68,125.89,22300.0,105.2697,105.4539,105.2613,105.4372,22300.0
2014-12-18 13:50:00,125.86,125.98,125.86,125.92,20700.0,105.4121,105.5126,105.4121,105.4623,20700.0
2014-12-18 14:00:00,125.9,125.95,125.68,125.76,29600.0,105.4456,105.4874,105.2613,105.3283,29600.0
2014-12-18 14:10:00,125.75,125.83,125.65,125.68,31500.0,105.3199,105.3869,105.2362,105.2613,31500.0
2014-12-18 14:20:00,125.7,125.7,125.29,125.29,36300.0,105.2781,105.2781,104.9347,104.9347,36300.0
2014-12-18 14:30:00,125.28,125.44,125.18,125.44,20300.0,104.9263,105.0603,104.8425,105.0603,20300.0
2014-12-18 14:40:00,125.41,125.47,125.25,125.29,21300.0,105.0352,105.0854,104.9012,104.9347,21300.0
2014-12-18 14:50:00,125.3,125.67,125.3,125.58,20100.0,104.943,105.2529,104.943,105.1775,20100.0
2014-12-18 15:00:00,125.58,125.8,125.55,125.69,22900.0,105.1775,105.3618,105.1524,105.2697,22900.0
2014-12-18 15:10:00,125.69,125.87,125.66,125.81,25300.0,105.2697,105.4204,105.2445,105.3702,25300.0
2014-12-18 15:20:00,125.8,125.94,125.74,125.93,27800.0,105.3618,105.4791,105.3116,105.4707,27800.0
2014-12-18 15:30:00,125.92,126.02,125.89,125.98,31600.0,105.4623,105.5461,105.4372,105.5126,31600.0
2014-12-18 15:40:00,125.99,126.26,125.99,126.2,50600.0,105.5209,105.7471,105.5209,105.6968,50600.0
2014-12-18 15:50:00,126.23,126.68,126.2,126.66,99300.0,105.7219,106.0988,105.6968,106.0821,99300.0
2014-12-19 09:30:00,127.03,127.1,126.51,126.6,216100.0,106.392,106.4506,105.9565,106.0318,216100.0
2014-12-19 09:40:00,126.64,127.12,126.59,126.78,35200.0,106.0653,106.4673,106.0235,106.1826,35200.0
2014-12-19 09:50:00,126.67,127.09,126.55,126.98,20000.0,106.0905,106.4422,105.99,106.3501,20000.0
2014-12-19 10:00:00,126.95,127.73,126.85,127.66,34500.0,106.325,106.9782,106.2412,106.9196,34500.0
2014-12-19 10:10:00,127.59,127.72,127.25,127.34,22900.0,106.861,106.9699,106.5762,106.6516,22900.0
2014-12-19 10:20:00,127.27,127.4,127.09,127.29,13700.0,106.593,106.7019,106.4422,106.6097,13700.0
2014-12-19 10:30:00,127.31,127.31,127.05,127.21,16900.0,106.6265,106.6265,106.4087,106.5427,16900.0
2014-12-19 10:40:00,127.24,127.36,126.97,126.97,22600.0,106.5679,106.6684,106.3417,106.3417,22600.0
2014-12-19 10:50:00,127.01,127.38,126.98,127.38,23200.0,106.3752,106.6851,106.3501,106.6851,23200.0
2014-12-19 11:00:00,127.39,127.48,127.3,127.43,14600.0,106.6935,106.7689,106.6181,106.727,14600.0
2014-12-19 11:10:00,127.45,127.65,127.38,127.38,13900.0,106.7437,106.9112,106.6851,106.6851,13900.0
2014-12-19 11:20:00,127.41,127.82,127.41,127.67,11000.0,106.7102,107.0536,106.7102,106.928,11000.0
2014-12-19 11:30:00,127.71,127.82,127.6,127.72,15300.0,106.9615,107.0536,106.8694,106.9699,15300.0
2014-12-19 11:40:00,127.81,127.86,127.72,127.73,13200.0,107.0452,107.0871,106.9699,106.9782,13200.0
2014-12-19 11:50:00,127.69,127.79,127.58,127.65,12100.0,106.9447,107.0285,106.8526,106.9112,12100.0
2014-12-19 12:00:00,127.65,127.74,127.54,127.7,9000.0,106.9112,106.9866,106.8191,106.9531,9000.0
2014-12-19 12:10:00,127.67,127.75,127.54,127.68,14900.0,106.928,106.995,106.8191,106.9364,14900.0
2014-12-19 12:20:00,127.67,127.74,127.56,127.6,10000.0,106.928,106.9866,106.8359,106.8694,10000.0
2014-12-19 12:30:00,127.59,127.74,127.45,127.68,25300.0,106.861,106.9866,106.7437,106.9364,25300.0
2014-12-19 12:40:00,127.67,127.85,127.62,127.82,7500.0,106.928,107.0787,106.8861,107.0536,7500.0
2014-12-19 12:50:00,127.81,127.89,127.73,127.73,6800.0,107.0452,107.1123,106.9782,106.9782,6800.0
2014-12-19 13:00:00,127.76,127.97,127.76,127.92,12700.0,107.0034,107.1793,107.0034,107.1374,12700.0
2014-12-19 13:10:00,127.88,127.92,127.81,127.9,11500.0,107.1039,107.1374,107.0452,107.1206,11500.0
2014-12-19 13:20:00,127.91,127.99,127.79,127.96,13900.0,107.129,107.196,107.0285,107.1709,13900.0
2014-12-19 13:30:00,127.99,128.13,127.93,128.04,26000.0,107.196,107.3133,107.1458,107.2379,26000.0
2014-12-19 13:40:00,128.06,128.23,128.04,128.15,12500.0,107.2546,107.397,107.2379,107.33,12500.0
2014-12-19 13:50:00,128.18,128.37,128.18,128.36,17800.0,107.3551,107.5143,107.3551,107.5059,17800.0
2014-12-19 14:00:00,128.36,128.54,128.35,128.48,26900.0,107.5059,107.6566,107.4975,107.6064,26900.0
2014-12-19 14:10:00,128.54,128.54,128.28,128.31,11700.0,107.6566,107.6566,107.4389,107.464,11700.0
2014-12-19 14:20:00,128.28,128.31,128.11,128.17,30600.0,107.4389,107.464,107.2965,107.3468,30600.0
2014-12-19 14:30:00,128.19,128.35,128.17,128.31,24200.0,107.3635,107.4975,107.3468,107.464,24200.0
2014-12-19 14:40:00,128.33,128.44,128.25,128.44,21100.0,107.4808,107.5729,107.4138,107.5729,21100.0
2014-12-19 14:50:00,128.46,128.87,128.44,128.82,74800.0,107.5896,107.933,107.5729,107.8912,74800.0
2014-12-19 15:00:00,128.85,128.9,128.57,128.68,19300.0,107.9163,107.9582,107.6818,107.7739,19300.0
2014-12-19 15:10:00,128.64,128.75,128.4,128.66,31100.0,107.7404,107.8325,107.5394,107.7572,31100.0
2014-12-19 15:20:00,128.66,128.75,128.39,128.61,30700.0,107.7572,107.8325,107.531,107.7153,30700.0
2014-12-19 15:30:00,128.61,128.81,128.53,128.78,32100.0,107.7153,107.8828,107.6483,107.8577,32100.0
2014-12-19 15:40:00,128.78,128.84,128.27,128.31,71000.0,107.8577,107.9079,107.4305,107.464,71000.0
2014-12-19 15:50:00,128.32,128.47,127.99,128.24,147500.0,107.4724,107.598,107.196,107.4054,147500.0
2014-12-22 09:30:00,128.76,129.18,128.35,128.38,26400.0,107.8409,108.1927,107.4975,107.5226,26400.0
2014-12-22 09:40:00,128.46,128.57,128.11,128.49,8900.0,107.5896,107.6818,107.2965,107.6148,8900.0
2014-12-22 09:50:00,128.38,128.48,128.18,128.28,23700.0,107.5226,107.6064,107.3551,107.4389,23700.0
2014-12-22 10:00:00,128.26,128.42,128.11,128.36,19700.0,107.4221,107.5561,107.2965,107.5059,19700.0
2014-12-22 10:10:00,128.36,128.66,128.32,128.62,32500.0,107.5059,107.7572,107.4724,107.7237,32500.0
2014-12-22 10:20:00,128.62,128.84,128.58,128.81,9300.0,107.7237,107.9079,107.6901,107.8828,9300.0
2014-12-22 10:30:00,128.81,128.82,128.63,128.69,9900.0,107.8828,107.8912,107.732,107.7823,9900.0
2014-12-22 10:40:00,128.68,128.7,128.54,128.63,6400.0,107.7739,107.7907,107.6566,107.732,6400.0
2014-12-22 10:50:00,128.63,128.76,128.61,128.72,11000.0,107.732,107.8409,107.7153,107.8074,11000.0
2014-12-22 11:00:00,128.66,128.66,128.51,128.56,8700.0,107.7572,107.7572,107.6315,107.6734,8700.0
2014-12-22 11:10:00,128.56,128.57,128.44,128.47,9300.0,107.6734,107.6818,107.5729,107.598,9300.0
2014-12-22 11:20:00,128.48,128.66,128.44,128.65,9700.0,107.6064,107.7572,107.5729,107.7488,9700.0
2014-12-22 11:30:00,128.68,128.7,128.4,128.4,12400.0,107.7739,107.7907,107.5394,107.5394,12400.0
2014-12-22 11:40:00,128.35,128.46,128.34,128.38,9500.0,107.4975,107.5896,107.4891,107.5226,9500.0
2014-12-22 11:50:00,128.35,128.46,128.33,128.46,7600.0,107.4975,107.5896,107.4808,107.5896,7600.0
2014-12-22 12:00:00,128.42,128.59,128.4,128.59,7500.0,107.5561,107.6985,107.5394,107.6985,7500.0
2014-12-22 12:10:00,128.59,128.64,128.57,128.6,10400.0,107.6985,107.7404,107.6818,107.7069,10400.0
2014-12-22 12:20:00,128.62,128.69,128.57,128.63,9200.0,107.7237,107.7823,107.6818,107.732,9200.0
2014-12-22 12:30:00,128.64,128.73,128.59,128.73,16000.0,107.7404,107.8158,107.6985,107.8158,16000.0
2014-12-22 12:40:00,128.72,128.85,128.7,128.85,10300.0,107.8074,107.9163,107.7907,107.9163,10300.0
2014-12-22 12:50:00,128.89,129.15,128.86,129.14,15300.0,107.9498,108.1675,107.9247,108.1592,15300.0
2014-12-22 13:00:00,129.15,129.28,129.13,129.26,16100.0,108.1675,108.2764,108.1508,108.2597,16100.0
2014-12-22 13:10:00,129.28,129.38,129.2,129.36,8400.0,108.2764,108.3602,108.2094,108.3434,8400.0
2014-12-22 13:20:00,129.36,129.43,129.34,129.43,22300.0,108.3434,108.4021,108.3267,108.4021,22300.0
2014-12-22 13:30:00,129.41,129.41,129.24,129.37,8800.0,108.3853,108.3853,108.2429,108.3518,8800.0
2014-12-22 13:40:00,129.37,129.44,129.23,129.23,12200.0,108.3518,108.4104,108.2345,108.2345,12200.0
2014-12-22 13:50:00,129.21,129.32,129.2,129.32,11600.0,108.2178,108.3099,108.2094,108.3099,11600.0
2014-12-22 14:00:00,129.32,129.34,129.16,129.25,8300.0,108.3099,108.3267,108.1759,108.2513,8300.0
2014-12-22 14:10:00,129.23,129.33,129.19,129.27,13400.0,108.2345,108.3183,108.201,108.268,13400.0
2014-12-22 14:20:00,129.28,129.35,129.28,129.34,7000.0,108.2764,108.3351,108.2764,108.3267,7000.0
2014-12-22 14:30:00,129.35,129.44,129.33,129.38,10900.0,108.3351,108.4104,108.3183,108.3602,10900.0
2014-12-22 14:40:00,129.38,129.52,129.37,129.52,10800.0,108.3602,108.4774,108.3518,108.4774,10800.0
2014-12-22 14:50:00,129.52,129.62,129.48,129.6,13700.0,108.4774,108.5612,108.4439,108.5444,13700.0
2014-12-22 15:00:00,129.56,129.81,129.56,129.77,22000.0,108.5109,108.7203,108.5109,108.6868,22000.0
2014-12-22 15:10:00,129.76,129.84,129.66,129.71,14000.0,108.6784,108.7454,108.5947,108.6366,14000.0
2014-12-22 15:20:00,129.71,129.73,129.61,129.67,21500.0,108.6366,108.6533,108.5528,108.6031,21500.0
2014-12-22 15:30:00,129.65,129.73,129.57,129.7,19300.0,108.5863,108.6533,108.5193,108.6282,19300.0
2014-12-22 15:40:00,129.71,129.85,129.63,129.69,30000.0,108.6366,108.7538,108.5696,108.6198,30000.0
2014-12-22 15:50:00,129.68,129.7,129.49,129.65,46100.0,108.6114,108.6282,108.4523,108.5863,46100.0
2014-12-23 09:30:00,130.06,130.52,129.93,130.06,41100.0,108.9297,109.315,108.8208,108.9297,41100.0
2014-12-23 09:40:00,130.07,130.55,130.07,130.55,22300.0,108.9381,109.3401,108.9381,109.3401,22300.0
2014-12-23 09:50:00,130.6,131.15,130.42,131.0,25100.0,109.382,109.8426,109.2312,109.717,25100.0
2014-12-23 10:00:00,131.01,131.56,130.73,131.4,13700.0,109.7254,110.186,109.4908,110.052,13700.0
2014-12-23 10:10:00,131.46,131.49,131.12,131.42,17800.0,110.1022,110.1274,109.8175,110.0687,17800.0
2014-12-23 10:20:00,131.44,131.82,131.34,131.82,24300.0,110.0855,110.4038,110.0017,110.4038,24300.0
2014-12-23 10:30:00,131.81,131.95,131.69,131.74,17300.0,110.3954,110.5126,110.2949,110.3368,17300.0
2014-12-23 10:40:00,131.71,131.81,131.56,131.65,11600.0,110.3116,110.3954,110.186,110.2614,11600.0
2014-12-23 10:50:00,131.59,131.66,131.35,131.5,16500.0,110.2111,110.2698,110.0101,110.1357,16500.0
2014-12-23 11:00:00,131.44,131.53,131.33,131.33,10600.0,110.0855,110.1609,109.9934,109.9934,10600.0
2014-12-23 11:10:00,131.33,131.38,131.16,131.32,10600.0,109.9934,110.0352,109.851,109.985,10600.0
2014-12-23 11:20:00,131.31,131.41,131.0,131.04,13400.0,109.9766,110.0604,109.717,109.7505,13400.0
2014-12-23 11:30:00,131.04,131.12,130.97,131.11,9400.0,109.7505,109.8175,109.6919,109.8091,9400.0
2014-12-23 11:40:00,131.07,131.31,131.07,131.26,6400.0,109.7756,109.9766,109.7756,109.9347,6400.0
2014-12-23 11:50:00,131.26,131.27,131.08,131.14,7300.0,109.9347,109.9431,109.784,109.8342,7300.0
2014-12-23 12:00:00,131.09,131.3,131.09,131.22,6400.0,109.7924,109.9682,109.7924,109.9012,6400.0
2014-12-23 12:10:00,131.19,131.34,131.15,131.34,4500.0,109.8761,110.0017,109.8426,110.0017,4500.0
2014-12-23 12:20:00,131.35,131.38,131.2,131.26,12100.0,110.0101,110.0352,109.8845,109.9347,12100.0
2014-12-23 12:30:00,131.24,131.37,131.2,131.28,5800.0,109.918,110.0269,109.8845,109.9515,5800.0
2014-12-23 12:40:00,131.28,131.39,131.15,131.39,10200.0,109.9515,110.0436,109.8426,110.0436,10200.0
2014-12-23 12:50:00,131.37,131.39,131.3,131.35,5300.0,110.0269,110.0436,109.9682,110.0101,5300.0
2014-12-23 13:00:00,131.33,131.38,131.25,131.33,9000.0,109.9934,110.0352,109.9264,109.9934,9000.0
2014-12-23 13:10:00,131.35,131.54,131.35,131.38,6600.0,110.0101,110.1693,110.0101,110.0352,6600.0
2014-12-23 13:20:00,131.33,131.4,131.21,131.22,8600.0,109.9934,110.052,109.8929,109.9012,8600.0
2014-12-23 13:30:00,131.23,131.24,131.12,131.18,6100.0,109.9096,109.918,109.8175,109.8677,6100.0
2014-12-23 13:40:00,131.17,131.3,131.17,131.19,7200.0,109.8594,109.9682,109.8594,109.8761,7200.0
2014-12-23 13:50:00,131.19,131.28,131.08,131.16,11300.0,109.8761,109.9515,109.784,109.851,11300.0
2014-12-23 14:00:00,131.17,131.18,131.05,131.07,6700.0,109.8594,109.8677,109.7589,109.7756,6700.0
2014-12-23 14:10:00,131.08,131.2,131.04,131.18,7400.0,109.784,109.8845,109.7505,109.8677,7400.0
2014-12-23 14:20:00,131.18,131.26,131.13,131.19,6200.0,109.8677,109.9347,109.8259,109.8761,6200.0
2014-12-23 14:30:00,131.24,131.37,131.2,131.34,12000.0,109.918,110.0269,109.8845,110.0017,12000.0
2014-12-23 14:40:00,131.33,131.39,131.33,131.34,3800.0,109.9934,110.0436,109.9934,110.0017,3800.0
2014-12-23 14:50:00,131.34,131.36,131.2,131.24,4400.0,110.0017,110.0185,109.8845,109.918,4400.0
2014-12-23 15:00:00,131.23,131.25,131.15,131.2,5000.0,109.9096,109.9264,109.8426,109.8845,5000.0
2014-12-23 15:10:00,131.16,131.35,131.13,131.22,8900.0,109.851,110.0101,109.8259,109.9012,8900.0
2014-12-23 15:20:00,131.2,131.2,131.0,131.04,35900.0,109.8845,109.8845,109.717,109.7505,35900.0
2014-12-23 15:30:00,131.08,131.18,131.02,131.16,25000.0,109.784,109.8677,109.7337,109.851,25000.0
2014-12-23 15:40:00,131.16,131.22,131.11,131.21,29900.0,109.851,109.9012,109.8091,109.8929,29900.0
2014-12-23 15:50:00,131.19,131.32,131.02,131.06,51100.0,109.8761,109.985,109.7337,109.7672,51100.0
2014-12-24 09:30:00,131.22,131.25,130.81,131.05,16700.0,109.9012,109.9264,109.5579,109.7589,16700.0
2014-12-24 09:40:00,131.15,131.15,129.99,130.33,42100.0,109.8426,109.8426,108.8711,109.1558,42100.0
2014-12-24 09:50:00,130.43,131.04,130.41,130.72,10000.0,109.2396,109.7505,109.2228,109.4825,10000.0
2014-12-24 10:00:00,130.75,131.18,130.75,131.12,22600.0,109.5076,109.8677,109.5076,109.8175,22600.0
2014-12-24 10:10:00,131.17,131.65,131.16,131.57,8300.0,109.8594,110.2614,109.851,110.1944,8300.0
2014-12-24 10:20:00,131.57,131.63,131.3,131.63,14400.0,110.1944,110.2446,109.9682,110.2446,14400.0
2014-12-24 10:30:00,131.64,131.78,131.58,131.64,7200.0,110.253,110.3703,110.2028,110.253,7200.0
2014-12-24 10:40:00,131.62,131.62,131.2,131.2,5400.0,110.2363,110.2363,109.8845,109.8845,5400.0
2014-12-24 10:50:00,131.2,131.26,131.13,131.13,3700.0,109.8845,109.9347,109.8259,109.8259,3700.0
2014-12-24 11:00:00,131.13,131.2,131.09,131.18,5900.0,109.8259,109.8845,109.7924,109.8677,5900.0
2014-12-24 11:10:00,131.21,131.21,130.83,130.88,15300.0,109.8929,109.8929,109.5746,109.6165,15300.0
2014-12-24 11:20:00,130.85,131.0,130.85,130.99,5500.0,109.5914,109.717,109.5914,109.7086,5500.0
2014-12-24 11:30:00,130.99,131.04,130.9,130.98,3500.0,109.7086,109.7505,109.6332,109.7002,3500.0
2014-12-24 11:40:00,130.98,131.24,130.96,131.24,5000.0,109.7002,109.918,109.6835,109.918,5000.0
2014-12-24 11:50:00,131.19,131.24,131.13,131.2,5900.0,109.8761,109.918,109.8259,109.8845,5900.0
2014-12-24 12:00:00,131.2,131.38,131.16,131.35,3200.0,109.8845,110.0352,109.851,110.0101,3200.0
2014-12-24 12:10:00,131.28,131.32,131.22,131.22,6400.0,109.9515,109.985,109.9012,109.9012,6400.0
2014-12-24 12:20:00,131.23,131.29,131.11,131.16,13500.0,109.9096,109.9599,109.8091,109.851,13500.0
2014-12-24 12:30:00,131.16,131.17,130.94,131.05,11800.0,109.851,109.8594,109.6667,109.7589,11800.0
2014-12-24 12:40:00,131.03,131.31,131.02,131.16,14200.0,109.7421,109.9766,109.7337,109.851,14200.0
2014-12-24 12:50:00,131.15,131.2,130.74,130.85,20600.0,109.8426,109.8845,109.4992,109.5914,20600.0
2014-12-26 09:30:00,131.16,131.42,130.91,131.2,3900.0,109.851,110.0687,109.6416,109.8845,3900.0
2014-12-26 09:40:00,131.47,131.86,131.46,131.82,9000.0,110.1106,110.4373,110.1022,110.4038,9000.0
2014-12-26 09:50:00,131.86,131.88,131.55,131.82,12600.0,110.4373,110.454,110.1776,110.4038,12600.0
2014-12-26 10:00:00,131.87,132.01,131.75,131.82,15700.0,110.4456,110.5629,110.3451,110.4038,15700.0
2014-12-26 10:10:00,131.83,132.01,131.78,131.99,8100.0,110.4121,110.5629,110.3703,110.5461,8100.0
2014-12-26 10:20:00,131.99,132.08,131.92,132.0,8300.0,110.5461,110.6215,110.4875,110.5545,8300.0
2014-12-26 10:30:00,131.95,131.98,131.58,131.58,4800.0,110.5126,110.5378,110.2028,110.2028,4800.0
2014-12-26 10:40:00,131.58,131.64,131.5,131.54,5000.0,110.2028,110.253,110.1357,110.1693,5000.0
2014-12-26 10:50:00,131.55,131.61,131.51,131.61,3300.0,110.1776,110.2279,110.1441,110.2279,3300.0
2014-12-26 11:00:00,131.62,131.8,131.62,131.75,6100.0,110.2363,110.387,110.2363,110.3451,6100.0
2014-12-26 11:10:00,131.75,131.83,131.74,131.83,2400.0,110.3451,110.4121,110.3368,110.4121,2400.0
2014-12-26 11:20:00,131.81,131.87,131.7,131.7,2600.0,110.3954,110.4456,110.3033,110.3033,2600.0
2014-12-26 11:30:00,131.69,131.79,131.66,131.68,6600.0,110.2949,110.3786,110.2698,110.2865,6600.0
2014-12-26 11:40:00,131.7,131.77,131.68,131.75,4100.0,110.3033,110.3619,110.2865,110.3451,4100.0
2014-12-26 11:50:00,131.75,131.79,131.62,131.68,4100.0,110.3451,110.3786,110.2363,110.2865,4100.0
2014-12-26 12:00:00,131.7,131.74,131.6,131.62,1100.0,110.3033,110.3368,110.2195,110.2363,1100.0
2014-12-26 12:10:00,131.62,131.62,131.44,131.49,3600.0,110.2363,110.2363,110.0855,110.1274,3600.0
2014-12-26 12:20:00,131.5,131.54,131.4,131.4,1900.0,110.1357,110.1693,110.052,110.052,1900.0
2014-12-26 12:30:00,131.39,131.41,131.26,131.27,3300.0,110.0436,110.0604,109.9347,109.9431,3300.0
2014-12-26 12:40:00,131.28,131.33,131.19,131.2,1800.0,109.9515,109.9934,109.8761,109.8845,1800.0
2014-12-26 12:50:00,131.29,131.3,131.22,131.29,900.0,109.9599,109.9682,109.9012,109.9599,900.0
2014-12-26 13:00:00,131.24,131.32,131.07,131.16,4600.0,109.918,109.985,109.7756,109.851,4600.0
2014-12-26 13:10:00,131.15,131.24,131.11,131.24,2700.0,109.8426,109.918,109.8091,109.918,2700.0
2014-12-26 13:20:00,131.22,131.24,131.11,131.16,2000.0,109.9012,109.918,109.8091,109.851,2000.0
2014-12-26 13:30:00,131.15,131.2,131.11,131.18,4800.0,109.8426,109.8845,109.8091,109.8677,4800.0
2014-12-26 13:40:00,131.21,131.22,131.13,131.2,800.0,109.8929,109.9012,109.8259,109.8845,800.0
2014-12-26 13:50:00,131.2,131.3,131.2,131.28,2200.0,109.8845,109.9682,109.8845,109.9515,2200.0
2014-12-26 14:00:00,131.22,131.37,131.22,131.31,4600.0,109.9012,110.0269,109.9012,109.9766,4600.0
2014-12-26 14:10:00,131.33,131.33,131.21,131.31,2600.0,109.9934,109.9934,109.8929,109.9766,2600.0
2014-12-26 14:20:00,131.33,131.33,131.23,131.27,2000.0,109.9934,109.9934,109.9096,109.9431,2000.0
2014-12-26 14:30:00,131.29,131.33,131.25,131.28,4600.0,109.9599,109.9934,109.9264,109.9515,4600.0
2014-12-26 14:40:00,131.29,131.31,131.2,131.22,3300.0,109.9599,109.9766,109.8845,109.9012,3300.0
2014-12-26 14:50:00,131.23,131.24,131.17,131.22,1900.0,109.9096,109.918,109.8594,109.9012,1900.0
2014-12-26 15:00:00,131.24,131.29,131.17,131.18,4300.0,109.918,109.9599,109.8594,109.8677,4300.0
2014-12-26 15:10:00,131.16,131.22,130.98,131.15,14800.0,109.851,109.9012,109.7002,109.8426,14800.0
2014-12-26 15:20:00,131.15,131.16,130.95,130.95,4200.0,109.8426,109.851,109.6751,109.6751,4200.0
2014-12-26 15:30:00,130.98,130.98,130.88,130.95,9500.0,109.7002,109.7002,109.6165,109.6751,9500.0
2014-12-26 15:40:00,130.94,131.02,130.84,130.93,25100.0,109.6667,109.7337,109.583,109.6584,25100.0
2014-12-26 15:50:00,130.93,130.96,130.74,130.8,28000.0,109.6584,109.6835,109.4992,109.5495,28000.0
2014-12-29 09:30:00,130.32,130.65,130.01,130.54,12200.0,109.1475,109.4238,108.8878,109.3317,12200.0
2014-12-29 09:40:00,130.57,130.75,130.29,130.46,29800.0,109.3568,109.5076,109.1223,109.2647,29800.0
2014-12-29 09:50:00,130.61,130.92,130.49,130.59,19700.0,109.3903,109.65,109.2898,109.3736,19700.0
2014-12-29 10:00:00,130.79,130.93,130.58,130.89,7700.0,109.5411,109.6584,109.3652,109.6249,7700.0
2014-12-29 10:10:00,130.89,131.33,130.86,131.28,11500.0,109.6249,109.9934,109.5997,109.9515,11500.0
2014-12-29 10:20:00,131.28,131.42,131.11,131.16,13500.0,109.9515,110.0687,109.8091,109.851,13500.0
2014-12-29 10:30:00,131.08,131.3,131.02,131.15,24300.0,109.784,109.9682,109.7337,109.8426,24300.0
2014-12-29 10:40:00,131.1,131.32,131.08,131.28,22800.0,109.8007,109.985,109.784,109.9515,22800.0
2014-12-29 10:50:00,131.28,131.3,131.1,131.1,5200.0,109.9515,109.9682,109.8007,109.8007,5200.0
2014-12-29 11:00:00,131.12,131.16,131.04,131.16,5700.0,109.8175,109.851,109.7505,109.851,5700.0
2014-12-29 11:10:00,131.16,131.24,131.09,131.19,6900.0,109.851,109.918,109.7924,109.8761,6900.0
2014-12-29 11:20:00,131.24,131.32,131.16,131.3,11000.0,109.918,109.985,109.851,109.9682,11000.0
2014-12-29 11:30:00,131.26,131.34,131.03,131.03,11900.0,109.9347,110.0017,109.7421,109.7421,11900.0
2014-12-29 11:40:00,131.03,131.14,130.96,131.13,4900.0,109.7421,109.8342,109.6835,109.8259,4900.0
2014-12-29 11:50:00,131.19,131.27,131.12,131.24,6700.0,109.8761,109.9431,109.8175,109.918,6700.0
2014-12-29 12:00:00,131.3,131.31,131.23,131.27,9900.0,109.9682,109.9766,109.9096,109.9431,9900.0
2014-12-29 12:10:00,131.27,131.27,131.12,131.2,4000.0,109.9431,109.9431,109.8175,109.8845,4000.0
2014-12-29 12:20:00,131.22,131.28,131.15,131.15,7200.0,109.9012,109.9515,109.8426,109.8426,7200.0
2014-12-29 12:30:00,131.15,131.19,131.07,131.19,4200.0,109.8426,109.8761,109.7756,109.8761,4200.0
2014-12-29 12:40:00,131.16,131.2,131.06,131.08,6500.0,109.851,109.8845,109.7672,109.784,6500.0
2014-12-29 12:50:00,131.06,131.11,130.97,131.04,7700.0,109.7672,109.8091,109.6919,109.7505,7700.0
2014-12-29 13:00:00,131.04,131.08,131.0,131.0,6900.0,109.7505,109.784,109.717,109.717,6900.0
2014-12-29 13:10:00,131.0,131.09,130.99,131.09,3900.0,109.717,109.7924,109.7086,109.7924,3900.0
2014-12-29 13:20:00,131.05,131.1,131.01,131.02,4700.0,109.7589,109.8007,109.7254,109.7337,4700.0
2014-12-29 13:30:00,131.09,131.1,131.01,131.01,8500.0,109.7924,109.8007,109.7254,109.7254,8500.0
2014-12-29 13:40:00,131.04,131.12,131.0,131.08,6900.0,109.7505,109.8175,109.717,109.784,6900.0
2014-12-29 13:50:00,131.11,131.21,131.1,131.18,7100.0,109.8091,109.8929,109.8007,109.8677,7100.0
2014-12-29 14:00:00,131.18,131.21,131.08,131.13,12500.0,109.8677,109.8929,109.784,109.8259,12500.0
2014-12-29 14:10:00,131.12,131.19,131.09,131.13,5900.0,109.8175,109.8761,109.7924,109.8259,5900.0
2014-12-29 14:20:00,131.09,131.23,131.05,131.06,18100.0,109.7924,109.9096,109.7589,109.7672,18100.0
2014-12-29 14:30:00,131.07,131.15,131.02,131.14,7400.0,109.7756,109.8426,109.7337,109.8342,7400.0
2014-12-29 14:40:00,131.15,131.19,131.11,131.17,9300.0,109.8426,109.8761,109.8091,109.8594,9300.0
2014-12-29 14:50:00,131.17,131.23,131.11,131.23,8100.0,109.8594,109.9096,109.8091,109.9096,8100.0
2014-12-29 15:00:00,131.24,131.36,131.17,131.36,5400.0,109.918,110.0185,109.8594,110.0185,5400.0
2014-12-29 15:10:00,131.37,131.4,131.34,131.4,8300.0,110.0269,110.052,110.0017,110.052,8300.0
2014-12-29 15:20:00,131.37,131.45,131.12,131.15,17300.0,110.0269,110.0939,109.8175,109.8426,17300.0
2014-12-29 15:30:00,131.14,131.18,130.99,131.01,18900.0,109.8342,109.8677,109.7086,109.7254,18900.0
2014-12-29 15:40:00,131.02,131.1,130.98,131.01,21100.0,109.7337,109.8007,109.7002,109.7254,21100.0
2014-12-29 15:50:00,131.01,131.02,130.76,130.83,46200.0,109.7254,109.7337,109.516,109.5746,46200.0
2014-12-30 09:30:00,130.38,130.8,130.0,130.36,13900.0,109.1977,109.5495,108.8794,109.181,13900.0
2014-12-30 09:40:00,130.37,130.6,130.21,130.52,12800.0,109.1893,109.382,109.0553,109.315,12800.0
2014-12-30 09:50:00,130.56,130.84,130.44,130.44,48000.0,109.3485,109.583,109.248,109.248,48000.0
2014-12-30 10:00:00,130.53,130.53,129.87,130.21,20700.0,109.3233,109.3233,108.7706,109.0553,20700.0
2014-12-30 10:10:00,130.21,130.52,130.16,130.52,11100.0,109.0553,109.315,109.0135,109.315,11100.0
2014-12-30 10:20:00,130.46,130.62,130.39,130.42,14300.0,109.2647,109.3987,109.2061,109.2312,14300.0
2014-12-30 10:30:00,130.42,130.51,130.27,130.46,15500.0,109.2312,109.3066,109.1056,109.2647,15500.0
2014-12-30 10:40:00,130.47,130.64,130.45,130.64,6700.0,109.2731,109.4155,109.2563,109.4155,6700.0
2014-12-30 10:50:00,130.64,130.73,130.48,130.67,8000.0,109.4155,109.4908,109.2815,109.4406,8000.0
2014-12-30 11:00:00,130.67,130.73,130.63,130.68,24200.0,109.4406,109.4908,109.4071,109.449,24200.0
2014-12-30 11:10:00,130.68,130.8,130.65,130.78,27600.0,109.449,109.5495,109.4238,109.5327,27600.0
2014-12-30 11:20:00,130.8,130.84,130.64,130.64,9700.0,109.5495,109.583,109.4155,109.4155,9700.0
2014-12-30 11:30:00,130.63,130.71,130.51,130.64,10500.0,109.4071,109.4741,109.3066,109.4155,10500.0
2014-12-30 11:40:00,130.63,130.66,130.53,130.62,8200.0,109.4071,109.4322,109.3233,109.3987,8200.0
2014-12-30 11:50:00,130.61,130.65,130.52,130.55,8200.0,109.3903,109.4238,109.315,109.3401,8200.0
2014-12-30 12:00:00,130.59,130.66,130.52,130.64,1300.0,109.3736,109.4322,109.315,109.4155,1300.0
2014-12-30 12:10:00,130.61,130.74,130.59,130.66,5100.0,109.3903,109.4992,109.3736,109.4322,5100.0
2014-12-30 12:20:00,130.66,130.75,130.64,130.75,6000.0,109.4322,109.5076,109.4155,109.5076,6000.0
2014-12-30 12:30:00,130.74,130.81,130.73,130.79,4000.0,109.4992,109.5579,109.4908,109.5411,4000.0
2014-12-30 12:40:00,130.78,130.95,130.73,130.95,14900.0,109.5327,109.6751,109.4908,109.6751,14900.0
2014-12-30 12:50:00,130.96,131.06,130.95,131.0,5000.0,109.6835,109.7672,109.6751,109.717,5000.0
2014-12-30 13:00:00,131.0,131.02,130.91,130.91,6100.0,109.717,109.7337,109.6416,109.6416,6100.0
2014-12-30 13:10:00,130.94,131.07,130.89,131.07,12600.0,109.6667,109.7756,109.6249,109.7756,12600.0
2014-12-30 13:20:00,131.07,131.09,130.92,130.92,4600.0,109.7756,109.7924,109.65,109.65,4600.0
2014-12-30 13:30:00,130.92,131.01,130.88,131.0,18600.0,109.65,109.7254,109.6165,109.717,18600.0
2014-12-30 13:40:00,130.97,130.98,130.66,130.88,42200.0,109.6919,109.7002,109.4322,109.6165,42200.0
2014-12-30 13:50:00,130.84,130.86,130.68,130.74,8200.0,109.583,109.5997,109.449,109.4992,8200.0
2014-12-30 14:00:00,130.71,130.73,130.65,130.69,3800.0,109.4741,109.4908,109.4238,109.4573,3800.0
2014-12-30 14:10:00,130.69,130.69,130.59,130.63,1500.0,109.4573,109.4573,109.3736,109.4071,1500.0
2014-12-30 14:20:00,130.62,130.81,130.61,130.81,7300.0,109.3987,109.5579,109.3903,109.5579,7300.0
2014-12-30 14:30:00,130.8,130.94,130.77,130.92,4500.0,109.5495,109.6667,109.5243,109.65,4500.0
2014-12-30 14:40:00,130.92,130.97,130.85,130.92,12400.0,109.65,109.6919,109.5914,109.65,12400.0
2014-12-30 14:50:00,130.94,130.94,130.73,130.84,5100.0,109.6667,109.6667,109.4908,109.583,5100.0
2014-12-30 15:00:00,130.83,130.86,130.76,130.84,4900.0,109.5746,109.5997,109.516,109.583,4900.0
2014-12-30 15:10:00,130.8,130.82,130.74,130.75,5900.0,109.5495,109.5662,109.4992,109.5076,5900.0
2014-12-30 15:20:00,130.72,130.82,130.68,130.76,24400.0,109.4825,109.5662,109.449,109.516,24400.0
2014-12-30 15:30:00,130.77,130.85,130.71,130.81,27800.0,109.5243,109.5914,109.4741,109.5579,27800.0
2014-12-30 15:40:00,130.82,130.97,130.65,130.73,72000.0,109.5662,109.6919,109.4238,109.4908,72000.0
2014-12-30 15:50:00,130.69,130.71,130.3,130.35,105800.0,109.4573,109.4741,109.1307,109.1726,105800.0
2014-12-31 09:30:00,130.85,131.04,130.53,130.73,14400.0,109.5914,109.7505,109.3233,109.4908,14400.0
2014-12-31 09:40:00,130.72,130.73,130.15,130.22,10300.0,109.4825,109.4908,109.0051,109.0637,10300.0
2014-12-31 09:50:00,130.2,130.54,130.08,130.31,52700.0,109.047,109.3317,108.9465,109.1391,52700.0
2014-12-31 10:00:00,130.34,130.52,130.27,130.49,6100.0,109.1642,109.315,109.1056,109.2898,6100.0
2014-12-31 10:10:00,130.48,130.69,130.42,130.66,10400.0,109.2815,109.4573,109.2312,109.4322,10400.0
2014-12-31 10:20:00,130.65,130.71,130.43,130.45,46200.0,109.4238,109.4741,109.2396,109.2563,46200.0
2014-12-31 10:30:00,130.46,130.73,130.44,130.72,10800.0,109.2647,109.4908,109.248,109.4825,10800.0
2014-12-31 10:40:00,130.76,130.92,130.74,130.89,33900.0,109.516,109.65,109.4992,109.6249,33900.0
2014-12-31 10:50:00,130.9,130.97,130.7,130.7,8200.0,109.6332,109.6919,109.4657,109.4657,8200.0
2014-12-31 11:00:00,130.78,130.81,130.6,130.72,9100.0,109.5327,109.5579,109.382,109.4825,9100.0
2014-12-31 11:10:00,130.71,130.72,130.54,130.59,13400.0,109.4741,109.4825,109.3317,109.3736,13400.0
2014-12-31 11:20:00,130.6,130.84,130.6,130.65,12400.0,109.382,109.583,109.382,109.4238,12400.0
2014-12-31 11:30:00,130.61,130.76,130.53,130.75,9500.0,109.3903,109.516,109.3233,109.5076,9500.0
2014-12-31 11:40:00,130.72,130.76,130.62,130.7,8200.0,109.4825,109.516,109.3987,109.4657,8200.0
2014-12-31 11:50:00,130.68,130.87,130.59,130.75,11800.0,109.449,109.6081,109.3736,109.5076,11800.0
2014-12-31 12:00:00,130.73,130.73,130.34,130.61,11200.0,109.4908,109.4908,109.1642,109.3903,11200.0
2014-12-31 12:10:00,130.59,130.64,130.45,130.45,8100.0,109.3736,109.4155,109.2563,109.2563,8100.0
2014-12-31 12:20:00,130.4,130.44,130.04,130.32,8500.0,109.2145,109.248,108.9129,109.1475,8500.0
2014-12-31 12:30:00,130.33,130.35,130.1,130.15,8100.0,109.1558,109.1726,108.9632,109.0051,8100.0
2014-12-31 12:40:00,130.09,130.14,130.02,130.08,9700.0,108.9548,108.9967,108.8962,108.9465,9700.0
2014-12-31 12:50:00,130.06,130.06,129.76,129.78,15600.0,108.9297,108.9297,108.6784,108.6952,15600.0
2014-12-31 13:00:00,129.78,130.11,129.78,130.04,9100.0,108.6952,108.9716,108.6952,108.9129,9100.0
2014-12-31 13:10:00,130.02,130.02,129.73,129.78,12700.0,108.8962,108.8962,108.6533,108.6952,12700.0
2014-12-31 13:20:00,129.79,129.83,129.71,129.83,11600.0,108.7036,108.7371,108.6366,108.7371,11600.0
2014-12-31 13:30:00,129.85,129.86,129.74,129.77,16900.0,108.7538,108.7622,108.6617,108.6868,16900.0
2014-12-31 13:40:00,129.78,129.82,129.71,129.72,14600.0,108.6952,108.7287,108.6366,108.6449,14600.0
2014-12-31 13:50:00,129.74,129.74,129.42,129.54,17400.0,108.6617,108.6617,108.3937,108.4942,17400.0
2014-12-31 14:00:00,129.53,129.69,129.52,129.66,19700.0,108.4858,108.6198,108.4774,108.5947,19700.0
2014-12-31 14:10:00,129.66,129.78,129.64,129.77,27000.0,108.5947,108.6952,108.5779,108.6868,27000.0
2014-12-31 14:20:00,129.73,129.75,129.59,129.59,29500.0,108.6533,108.6701,108.5361,108.5361,29500.0
2014-12-31 14:30:00,129.6,129.6,129.16,129.16,16500.0,108.5444,108.5444,108.1759,108.1759,16500.0
2014-12-31 14:40:00,129.17,129.36,129.11,129.28,17600.0,108.1843,108.3434,108.134,108.2764,17600.0
2014-12-31 14:50:00,129.27,129.41,129.27,129.36,25800.0,108.268,108.3853,108.268,108.3434,25800.0
2014-12-31 15:00:00,129.36,129.41,129.27,129.4,28500.0,108.3434,108.3853,108.268,108.3769,28500.0
2014-12-31 15:10:00,129.38,129.62,129.34,129.58,18700.0,108.3602,108.5612,108.3267,108.5277,18700.0
2014-12-31 15:20:00,129.58,129.74,129.51,129.64,38700.0,108.5277,108.6617,108.4691,108.5779,38700.0
2014-12-31 15:30:00,129.67,129.69,129.6,129.64,35000.0,108.6031,108.6198,108.5444,108.5779,35000.0
2014-12-31 15:40:00,129.65,129.65,129.08,129.1,89700.0,108.5863,108.5863,108.1089,108.1257,89700.0
2014-12-31 15:50:00,129.07,129.14,128.82,128.93,128200.0,108.1005,108.1592,107.8912,107.9833,128200.0
2015-01-02 09:30:00,129.24,129.54,128.96,129.33,14000.0,108.2429,108.4942,108.0084,108.3183,14000.0
2015-01-02 09:40:00,129.13,129.51,129.12,129.4,14100.0,108.1508,108.4691,108.1424,108.3769,14100.0
2015-01-02 09:50:00,129.36,129.52,129.19,129.37,15900.0,108.3434,108.4774,108.201,108.3518,15900.0
2015-01-02 10:00:00,129.41,129.41,128.71,128.93,24300.0,108.3853,108.3853,107.799,107.9833,24300.0
2015-01-02 10:10:00,128.82,129.01,128.43,128.61,11000.0,107.8912,108.0503,107.5645,107.7153,11000.0
2015-01-02 10:20:00,128.54,128.85,128.54,128.74,44600.0,107.6566,107.9163,107.6566,107.8242,44600.0
2015-01-02 10:30:00,128.7,128.77,127.93,127.98,11500.0,107.7907,107.8493,107.1458,107.1876,11500.0
2015-01-02 10:40:00,127.92,128.16,127.63,128.1,15200.0,107.1374,107.3384,106.8945,107.2881,15200.0
2015-01-02 10:50:00,127.96,128.38,127.9,128.23,19500.0,107.1709,107.5226,107.1206,107.397,19500.0
2015-01-02 11:00:00,128.31,128.33,127.82,127.98,13000.0,107.464,107.4808,107.0536,107.1876,13000.0
2015-01-02 11:10:00,127.97,128.02,127.74,127.98,19800.0,107.1793,107.2211,106.9866,107.1876,19800.0
2015-01-02 11:20:00,127.89,128.46,127.89,128.32,12600.0,107.1123,107.5896,107.1123,107.4724,12600.0
2015-01-02 11:30:00,128.4,128.56,128.38,128.5,15000.0,107.5394,107.6734,107.5226,107.6231,15000.0
2015-01-02 11:40:00,128.5,128.59,128.23,128.24,9300.0,107.6231,107.6985,107.397,107.4054,9300.0
2015-01-02 11:50:00,128.19,128.32,128.11,128.17,8300.0,107.3635,107.4724,107.2965,107.3468,8300.0
2015-01-02 12:00:00,128.14,128.69,128.14,128.63,8000.0,107.3216,107.7823,107.3216,107.732,8000.0
2015-01-02 12:10:00,128.6,128.76,128.32,128.37,7200.0,107.7069,107.8409,107.4724,107.5143,7200.0
2015-01-02 12:20:00,128.32,128.39,128.16,128.3,6700.0,107.4724,107.531,107.3384,107.4556,6700.0
2015-01-02 12:30:00,128.25,128.28,128.1,128.26,4100.0,107.4138,107.4389,107.2881,107.4221,4100.0
2015-01-02 12:40:00,128.25,128.26,127.78,127.82,9500.0,107.4138,107.4221,107.0201,107.0536,9500.0
2015-01-02 12:50:00,127.76,127.93,127.72,127.72,4800.0,107.0034,107.1458,106.9699,106.9699,4800.0
2015-01-02 13:00:00,127.79,127.95,127.78,127.85,5200.0,107.0285,107.1625,107.0201,107.0787,5200.0
2015-01-02 13:10:00,127.83,127.83,127.66,127.74,4800.0,107.062,107.062,106.9196,106.9866,4800.0
2015-01-02 13:20:00,127.82,127.98,127.58,127.63,7800.0,107.0536,107.1876,106.8526,106.8945,7800.0
2015-01-02 13:30:00,127.6,127.71,127.45,127.64,5400.0,106.8694,106.9615,106.7437,106.9029,5400.0
2015-01-02 13:40:00,127.68,127.79,127.64,127.71,6600.0,106.9364,107.0285,106.9029,106.9615,6600.0
2015-01-02 13:50:00,127.64,127.97,127.64,127.87,6400.0,106.9029,107.1793,106.9029,107.0955,6400.0
2015-01-02 14:00:00,127.93,128.36,127.93,128.36,12800.0,107.1458,107.5059,107.1458,107.5059,12800.0
2015-01-02 14:10:00,128.44,128.48,128.29,128.38,6600.0,107.5729,107.6064,107.4473,107.5226,6600.0
2015-01-02 14:20:00,128.4,128.7,128.35,128.59,11700.0,107.5394,107.7907,107.4975,107.6985,11700.0
2015-01-02 14:30:00,128.6,128.89,128.51,128.89,11600.0,107.7069,107.9498,107.6315,107.9498,11600.0
2015-01-02 14:40:00,128.89,128.96,128.81,128.96,12300.0,107.9498,108.0084,107.8828,108.0084,12300.0
2015-01-02 14:50:00,129.0,129.13,128.97,129.1,18500.0,108.0419,108.1508,108.0168,108.1257,18500.0
2015-01-02 15:00:00,129.11,129.11,129.0,129.05,19800.0,108.134,108.134,108.0419,108.0838,19800.0
2015-01-02 15:10:00,129.06,129.08,128.77,128.86,18300.0,108.0922,108.1089,107.8493,107.9247,18300.0
2015-01-02 15:20:00,128.86,129.14,128.85,129.02,19300.0,107.9247,108.1592,107.9163,108.0587,19300.0
2015-01-02 15:30:00,129.02,129.17,128.92,129.06,13100.0,108.0587,108.1843,107.9749,108.0922,13100.0
2015-01-02 15:40:00,129.07,129.45,129.07,129.41,21400.0,108.1005,108.4188,108.1005,108.3853,21400.0
2015-01-02 15:50:00,129.41,129.46,129.16,129.17,58200.0,108.3853,108.4272,108.1759,108.1843,58200.0
2015-01-05 09:30:00,124.97,126.22,124.97,125.91,116100.0,104.6667,105.7136,104.6667,105.4539,116100.0
2015-01-05 09:40:00,125.88,125.88,125.07,125.07,101300.0,105.4288,105.4288,104.7504,104.7504,101300.0
2015-01-05 09:50:00,125.07,125.35,124.21,124.81,69900.0,104.7504,104.9849,104.0301,104.5326,69900.0
2015-01-05 10:00:00,124.78,125.09,124.59,124.84,30700.0,104.5075,104.7672,104.3484,104.5578,30700.0
2015-01-05 10:10:00,124.85,124.99,124.51,124.57,38700.0,104.5661,104.6834,104.2814,104.3316,38700.0
2015-01-05 10:20:00,124.56,124.56,123.96,124.04,80600.0,104.3233,104.3233,103.8207,103.8877,80600.0
2015-01-05 10:30:00,124.03,124.21,123.87,124.12,25600.0,103.8794,104.0301,103.7454,103.9547,25600.0
2015-01-05 10:40:00,124.14,124.23,123.83,124.21,42200.0,103.9715,104.0469,103.7119,104.0301,42200.0
2015-01-05 10:50:00,124.25,124.5,124.23,124.36,26800.0,104.0636,104.273,104.0469,104.1558,26800.0
2015-01-05 11:00:00,124.33,124.33,124.06,124.14,31100.0,104.1306,104.1306,103.9045,103.9715,31100.0
2015-01-05 11:10:00,124.11,124.23,123.94,124.0,31300.0,103.9464,104.0469,103.804,103.8542,31300.0
2015-01-05 11:20:00,124.0,124.26,124.0,124.03,21100.0,103.8542,104.072,103.8542,103.8794,21100.0
2015-01-05 11:30:00,123.96,124.25,123.92,124.25,17200.0,103.8207,104.0636,103.7872,104.0636,17200.0
2015-01-05 11:40:00,124.25,124.6,124.23,124.57,15500.0,104.0636,104.3568,104.0469,104.3316,15500.0
2015-01-05 11:50:00,124.58,124.62,124.25,124.36,11400.0,104.34,104.3735,104.0636,104.1558,11400.0
2015-01-05 12:00:00,124.36,124.38,124.09,124.13,17800.0,104.1558,104.1725,103.9296,103.9631,17800.0
2015-01-05 12:10:00,124.11,124.26,124.0,124.21,29700.0,103.9464,104.072,103.8542,104.0301,29700.0
2015-01-05 12:20:00,124.26,124.34,124.05,124.06,22500.0,104.072,104.139,103.8961,103.9045,22500.0
2015-01-05 12:30:00,124.04,124.04,123.65,123.75,28500.0,103.8877,103.8877,103.5611,103.6449,28500.0
2015-01-05 12:40:00,123.73,123.78,123.62,123.74,11200.0,103.6281,103.67,103.536,103.6365,11200.0
2015-01-05 12:50:00,123.72,123.76,123.58,123.73,28700.0,103.6197,103.6532,103.5025,103.6281,28700.0
2015-01-05 13:00:00,123.73,123.73,123.49,123.68,14700.0,103.6281,103.6281,103.4271,103.5862,14700.0
2015-01-05 13:10:00,123.67,123.67,123.4,123.42,10100.0,103.5779,103.5779,103.3517,103.3685,10100.0
2015-01-05 13:20:00,123.45,123.47,123.32,123.41,12700.0,103.3936,103.4103,103.2847,103.3601,12700.0
2015-01-05 13:30:00,123.4,123.64,123.38,123.6,14600.0,103.3517,103.5527,103.335,103.5192,14600.0
2015-01-05 13:40:00,123.6,123.76,123.47,123.72,21300.0,103.5192,103.6532,103.4103,103.6197,21300.0
2015-01-05 13:50:00,123.77,124.04,123.77,123.94,15000.0,103.6616,103.8877,103.6616,103.804,15000.0
2015-01-05 14:00:00,123.97,124.0,123.64,123.72,12700.0,103.8291,103.8542,103.5527,103.6197,12700.0
2015-01-05 14:10:00,123.74,123.96,123.6,123.75,13300.0,103.6365,103.8207,103.5192,103.6449,13300.0
2015-01-05 14:20:00,123.8,123.93,123.65,123.7,31900.0,103.6867,103.7956,103.5611,103.603,31900.0
2015-01-05 14:30:00,123.68,123.72,123.49,123.54,28600.0,103.5862,103.6197,103.4271,103.469,28600.0
2015-01-05 14:40:00,123.57,123.62,123.26,123.3,16900.0,103.4941,103.536,103.2345,103.268,16900.0
2015-01-05 14:50:00,123.3,123.49,123.2,123.38,18600.0,103.268,103.4271,103.1842,103.335,18600.0
2015-01-05 15:00:00,123.38,123.55,123.28,123.37,20200.0,103.335,103.4774,103.2512,103.3266,20200.0
2015-01-05 15:10:00,123.39,123.62,123.36,123.62,25200.0,103.3433,103.536,103.3182,103.536,25200.0
2015-01-05 15:20:00,123.61,123.77,123.47,123.76,35500.0,103.5276,103.6616,103.4103,103.6532,35500.0
2015-01-05 15:30:00,123.76,123.87,123.57,123.86,45000.0,103.6532,103.7454,103.4941,103.737,45000.0
2015-01-05 15:40:00,123.84,124.03,123.66,123.81,45900.0,103.7202,103.8794,103.5695,103.6951,45900.0
2015-01-05 15:50:00,123.78,123.96,123.58,123.65,64000.0,103.67,103.8207,103.5025,103.5611,64000.0
2015-01-06 09:30:00,123.59,123.87,123.11,123.6,48700.0,103.5109,103.7454,103.1088,103.5192,48700.0
2015-01-06 09:40:00,123.6,124.02,123.38,123.98,25900.0,103.5192,103.871,103.335,103.8375,25900.0
2015-01-06 09:50:00,124.1,124.5,124.01,124.31,37500.0,103.938,104.273,103.8626,104.1139,37500.0
2015-01-06 10:00:00,124.29,124.31,123.94,123.98,31700.0,104.0971,104.1139,103.804,103.8375,31700.0
2015-01-06 10:10:00,123.93,124.51,123.85,124.28,28500.0,103.7956,104.2814,103.7286,104.0888,28500.0
2015-01-06 10:20:00,124.32,124.54,124.32,124.51,24000.0,104.1223,104.3065,104.1223,104.2814,24000.0
2015-01-06 10:30:00,124.44,124.44,124.24,124.28,38500.0,104.2228,104.2228,104.0553,104.0888,38500.0
2015-01-06 10:40:00,124.28,124.44,123.9,123.95,23000.0,104.0888,104.2228,103.7705,103.8124,23000.0
2015-01-06 10:50:00,123.9,124.01,123.76,123.76,21500.0,103.7705,103.8626,103.6532,103.6532,21500.0
2015-01-06 11:00:00,123.75,123.75,123.35,123.39,24400.0,103.6449,103.6449,103.3098,103.3433,24400.0
2015-01-06 11:10:00,123.41,123.41,122.96,123.03,24000.0,103.3601,103.3601,102.9832,103.0418,24000.0
2015-01-06 11:20:00,123.03,123.11,122.7,122.88,16400.0,103.0418,103.1088,102.7654,102.9162,16400.0
2015-01-06 11:30:00,122.86,122.9,122.39,122.46,11000.0,102.8995,102.933,102.5058,102.5644,11000.0
2015-01-06 11:40:00,122.46,122.48,122.2,122.33,11300.0,102.5644,102.5812,102.3467,102.4556,11300.0
2015-01-06 11:50:00,122.31,122.44,122.11,122.12,16300.0,102.4388,102.5477,102.2713,102.2797,16300.0
2015-01-06 12:00:00,122.15,122.15,121.64,121.78,20300.0,102.3048,102.3048,101.8777,101.9949,20300.0
2015-01-06 12:10:00,121.81,121.98,121.71,121.71,11400.0,102.02,102.1624,101.9363,101.9363,11400.0
2015-01-06 12:20:00,121.68,121.88,121.5,121.8,16700.0,101.9112,102.0787,101.7604,102.0117,16700.0
2015-01-06 12:30:00,121.77,121.87,121.61,121.82,15900.0,101.9865,102.0703,101.8525,102.0284,15900.0
2015-01-06 12:40:00,121.91,121.95,121.6,121.77,17800.0,102.1038,102.1373,101.8442,101.9865,17800.0
2015-01-06 12:50:00,121.77,122.14,121.77,122.01,8900.0,101.9865,102.2964,101.9865,102.1875,8900.0
2015-01-06 13:00:00,121.97,122.09,121.8,121.8,14700.0,102.154,102.2546,102.0117,102.0117,14700.0
2015-01-06 13:10:00,121.77,121.87,121.69,121.69,14600.0,101.9865,102.0703,101.9195,101.9195,14600.0
2015-01-06 13:20:00,121.73,121.88,121.52,121.83,10000.0,101.953,102.0787,101.7772,102.0368,10000.0
2015-01-06 13:30:00,121.84,121.89,121.55,121.56,59000.0,102.0452,102.087,101.8023,101.8107,59000.0
2015-01-06 13:40:00,121.55,121.56,121.31,121.32,39600.0,101.8023,101.8107,101.6013,101.6097,39600.0
2015-01-06 13:50:00,121.32,121.36,121.19,121.29,59500.0,101.6097,101.6432,101.5008,101.5845,59500.0
2015-01-06 14:00:00,121.28,121.46,121.19,121.44,40700.0,101.5761,101.7269,101.5008,101.7102,40700.0
2015-01-06 14:10:00,121.44,121.64,121.43,121.46,36700.0,101.7102,101.8777,101.7018,101.7269,36700.0
2015-01-06 14:20:00,121.47,121.62,121.34,121.62,35400.0,101.7353,101.8609,101.6264,101.8609,35400.0
2015-01-06 14:30:00,121.69,121.77,121.49,121.76,38600.0,101.9195,101.9865,101.752,101.9782,38600.0
2015-01-06 14:40:00,121.76,122.35,121.75,122.28,12800.0,101.9782,102.4723,101.9698,102.4137,12800.0
2015-01-06 14:50:00,122.27,122.3,122.01,122.06,14000.0,102.4053,102.4304,102.1875,102.2294,14000.0
2015-01-06 15:00:00,122.05,122.11,121.87,121.93,30100.0,102.2211,102.2713,102.0703,102.1205,30100.0
2015-01-06 15:10:00,121.95,122.21,121.88,122.19,20000.0,102.1373,102.3551,102.0787,102.3383,20000.0
2015-01-06 15:20:00,122.19,122.19,122.03,122.12,128900.0,102.3383,102.3383,102.2043,102.2797,128900.0
2015-01-06 15:30:00,122.11,122.19,121.94,121.99,80400.0,102.2713,102.3383,102.1289,102.1708,80400.0
2015-01-06 15:40:00,121.99,122.39,121.89,122.24,56200.0,102.1708,102.5058,102.087,102.3802,56200.0
2015-01-06 15:50:00,122.27,122.28,121.75,121.8,73000.0,102.4053,102.4137,101.9698,102.0117,73000.0
2015-01-07 09:30:00,123.0,123.27,122.69,122.87,28800.0,103.0167,103.2428,102.7571,102.9078,28800.0
2015-01-07 09:40:00,122.73,122.97,122.19,122.97,33500.0,102.7906,102.9916,102.3383,102.9916,33500.0
2015-01-07 09:50:00,122.99,123.57,122.88,123.57,22100.0,103.0083,103.4941,102.9162,103.4941,22100.0
2015-01-07 10:00:00,123.56,123.98,123.49,123.59,22900.0,103.4857,103.8375,103.4271,103.5109,22900.0
2015-01-07 10:10:00,123.59,123.78,123.49,123.78,18900.0,103.5109,103.67,103.4271,103.67,18900.0
2015-01-07 10:20:00,123.76,123.8,123.3,123.47,51700.0,103.6532,103.6867,103.268,103.4103,51700.0
2015-01-07 10:30:00,123.46,123.46,122.71,122.71,22100.0,103.402,103.402,102.7738,102.7738,22100.0
2015-01-07 10:40:00,122.68,123.1,122.49,123.1,14000.0,102.7487,103.1005,102.5896,103.1005,14000.0
2015-01-07 10:50:00,123.09,123.4,123.01,123.08,15600.0,103.0921,103.3517,103.0251,103.0837,15600.0
2015-01-07 11:00:00,123.09,123.17,122.5,122.61,25100.0,103.0921,103.1591,102.5979,102.6901,25100.0
2015-01-07 11:10:00,122.59,122.59,122.22,122.4,18700.0,102.6733,102.6733,102.3634,102.5142,18700.0
2015-01-07 11:20:00,122.47,122.64,122.33,122.62,17100.0,102.5728,102.7152,102.4556,102.6984,17100.0
2015-01-07 11:30:00,122.59,122.76,122.52,122.56,11200.0,102.6733,102.8157,102.6147,102.6482,11200.0
2015-01-07 11:40:00,122.57,122.8,122.47,122.68,13200.0,102.6566,102.8492,102.5728,102.7487,13200.0
2015-01-07 11:50:00,122.69,122.95,122.63,122.93,36800.0,102.7571,102.9748,102.7068,102.9581,36800.0
2015-01-07 12:00:00,122.91,123.23,122.84,123.01,24100.0,102.9413,103.2093,102.8827,103.0251,24100.0
2015-01-07 12:10:00,122.98,123.03,122.72,122.99,22900.0,103.0,103.0418,102.7822,103.0083,22900.0
2015-01-07 12:20:00,122.98,123.15,122.86,123.09,12100.0,103.0,103.1423,102.8995,103.0921,12100.0
2015-01-07 12:30:00,123.1,123.16,122.8,122.91,16100.0,103.1005,103.1507,102.8492,102.9413,16100.0
2015-01-07 12:40:00,122.93,123.07,122.81,123.07,9000.0,102.9581,103.0753,102.8576,103.0753,9000.0
2015-01-07 12:50:00,123.06,123.15,123.0,123.05,6800.0,103.067,103.1423,103.0167,103.0586,6800.0
2015-01-07 13:00:00,123.11,123.2,122.84,122.88,14700.0,103.1088,103.1842,102.8827,102.9162,14700.0
2015-01-07 13:10:00,122.85,123.15,122.85,123.12,8400.0,102.8911,103.1423,102.8911,103.1172,8400.0
2015-01-07 13:20:00,123.11,123.13,122.77,122.97,16100.0,103.1088,103.1256,102.8241,102.9916,16100.0
2015-01-07 13:30:00,123.01,123.06,122.83,122.88,10200.0,103.0251,103.067,102.8743,102.9162,10200.0
2015-01-07 13:40:00,122.89,122.92,122.68,122.85,15800.0,102.9246,102.9497,102.7487,102.8911,15800.0
2015-01-07 13:50:00,122.87,123.06,122.78,123.02,42700.0,102.9078,103.067,102.8325,103.0335,42700.0
2015-01-07 14:00:00,123.02,123.36,122.75,123.07,34400.0,103.0335,103.3182,102.8073,103.0753,34400.0
2015-01-07 14:10:00,123.08,123.19,122.83,122.99,36300.0,103.0837,103.1758,102.8743,103.0083,36300.0
2015-01-07 14:20:00,123.01,123.09,122.71,122.76,36600.0,103.0251,103.0921,102.7738,102.8157,36600.0
2015-01-07 14:30:00,122.82,123.04,122.76,122.93,23900.0,102.866,103.0502,102.8157,102.9581,23900.0
2015-01-07 14:40:00,122.89,123.05,122.7,122.98,58100.0,102.9246,103.0586,102.7654,103.0,58100.0
2015-01-07 14:50:00,122.97,122.97,122.68,122.84,34200.0,102.9916,102.9916,102.7487,102.8827,34200.0
2015-01-07 15:00:00,122.8,122.97,122.73,122.92,23900.0,102.8492,102.9916,102.7906,102.9497,23900.0
2015-01-07 15:10:00,122.9,122.97,122.65,122.93,24700.0,102.933,102.9916,102.7236,102.9581,24700.0
2015-01-07 15:20:00,122.94,122.94,122.62,122.84,25400.0,102.9665,102.9665,102.6984,102.8827,25400.0
2015-01-07 15:30:00,122.84,122.9,122.73,122.74,23300.0,102.8827,102.933,102.7906,102.7989,23300.0
2015-01-07 15:40:00,122.74,122.86,122.71,122.8,38600.0,102.7989,102.8995,102.7738,102.8492,38600.0
2015-01-07 15:50:00,122.81,122.82,122.64,122.78,67600.0,102.8576,102.866,102.7152,102.8325,67600.0
2015-01-08 09:30:00,124.82,124.9,124.18,124.42,23700.0,104.541,104.608,104.005,104.206,23700.0
2015-01-08 09:40:00,124.5,124.59,123.98,124.28,22200.0,104.273,104.3484,103.8375,104.0888,22200.0
2015-01-08 09:50:00,124.27,124.63,124.14,124.55,21100.0,104.0804,104.3819,103.9715,104.3149,21100.0
2015-01-08 10:00:00,124.59,124.83,124.46,124.66,15900.0,104.3484,104.5494,104.2395,104.407,15900.0
2015-01-08 10:10:00,124.66,125.04,124.66,124.8,18600.0,104.407,104.7253,104.407,104.5243,18600.0
2015-01-08 10:20:00,124.8,124.98,124.73,124.96,24800.0,104.5243,104.675,104.4656,104.6583,24800.0
2015-01-08 10:30:00,124.96,125.17,124.93,125.15,9700.0,104.6583,104.8342,104.6331,104.8174,9700.0
2015-01-08 10:40:00,125.13,125.43,125.1,125.19,14600.0,104.8007,105.0519,104.7755,104.8509,14600.0
2015-01-08 10:50:00,125.16,125.3,125.03,125.3,17100.0,104.8258,104.943,104.7169,104.943,17100.0
2015-01-08 11:00:00,125.33,125.52,125.33,125.4,12700.0,104.9682,105.1273,104.9682,105.0268,12700.0
2015-01-08 11:10:00,125.45,125.68,125.38,125.65,14900.0,105.0687,105.2613,105.01,105.2362,14900.0
2015-01-08 11:20:00,125.68,125.77,125.42,125.54,20000.0,105.2613,105.3367,105.0435,105.144,20000.0
2015-01-08 11:30:00,125.54,125.54,125.34,125.51,4200.0,105.144,105.144,104.9765,105.1189,4200.0
2015-01-08 11:40:00,125.51,125.53,125.29,125.44,9300.0,105.1189,105.1357,104.9347,105.0603,9300.0
2015-01-08 11:50:00,125.44,125.56,125.37,125.56,7000.0,105.0603,105.1608,105.0017,105.1608,7000.0
2015-01-08 12:00:00,125.57,125.71,125.53,125.53,15100.0,105.1692,105.2864,105.1357,105.1357,15100.0
2015-01-08 12:10:00,125.55,125.61,125.3,125.32,19400.0,105.1524,105.2027,104.943,104.9598,19400.0
2015-01-08 12:20:00,125.32,125.66,125.26,125.64,9400.0,104.9598,105.2445,104.9095,105.2278,9400.0
2015-01-08 12:30:00,125.64,125.66,125.51,125.61,5700.0,105.2278,105.2445,105.1189,105.2027,5700.0
2015-01-08 12:40:00,125.63,125.78,125.61,125.75,9700.0,105.2194,105.3451,105.2027,105.3199,9700.0
2015-01-08 12:50:00,125.76,125.81,125.71,125.8,5500.0,105.3283,105.3702,105.2864,105.3618,5500.0
2015-01-08 13:00:00,125.79,125.96,125.69,125.91,10200.0,105.3534,105.4958,105.2697,105.4539,10200.0
2015-01-08 13:10:00,125.91,125.99,125.82,125.99,17200.0,105.4539,105.5209,105.3786,105.5209,17200.0
2015-01-08 13:20:00,125.99,126.14,125.93,126.04,8200.0,105.5209,105.6466,105.4707,105.5628,8200.0
2015-01-08 13:30:00,126.08,126.08,125.94,125.95,5600.0,105.5963,105.5963,105.4791,105.4874,5600.0
2015-01-08 13:40:00,125.96,125.99,125.54,125.54,15900.0,105.4958,105.5209,105.144,105.144,15900.0
2015-01-08 13:50:00,125.56,125.58,125.23,125.29,17600.0,105.1608,105.1775,104.8844,104.9347,17600.0
2015-01-08 14:00:00,125.27,125.41,125.16,125.28,9600.0,104.9179,105.0352,104.8258,104.9263,9600.0
2015-01-08 14:10:00,125.33,125.43,125.29,125.39,8500.0,104.9682,105.0519,104.9347,105.0184,8500.0
2015-01-08 14:20:00,125.44,125.81,125.44,125.78,33800.0,105.0603,105.3702,105.0603,105.3451,33800.0
2015-01-08 14:30:00,125.81,125.99,125.78,125.99,11800.0,105.3702,105.5209,105.3451,105.5209,11800.0
2015-01-08 14:40:00,125.99,126.13,125.91,125.92,13900.0,105.5209,105.6382,105.4539,105.4623,13900.0
2015-01-08 14:50:00,125.91,126.08,125.91,126.04,14200.0,105.4539,105.5963,105.4539,105.5628,14200.0
2015-01-08 15:00:00,126.04,126.24,126.0,126.19,44900.0,105.5628,105.7303,105.5293,105.6884,44900.0
2015-01-08 15:10:00,126.19,126.55,126.19,126.52,39900.0,105.6884,105.99,105.6884,105.9648,39900.0
2015-01-08 15:20:00,126.51,126.61,126.47,126.58,38000.0,105.9565,106.0402,105.923,106.0151,38000.0
2015-01-08 15:30:00,126.57,126.6,126.45,126.5,32600.0,106.0067,106.0318,105.9062,105.9481,32600.0
2015-01-08 15:40:00,126.5,126.52,126.3,126.51,102200.0,105.9481,105.9648,105.7806,105.9565,102200.0
2015-01-08 15:50:00,126.49,126.66,126.46,126.62,89100.0,105.9397,106.0821,105.9146,106.0486,89100.0
2015-01-09 09:30:00,127.05,127.05,125.58,125.88,30700.0,106.4087,106.4087,105.1775,105.4288,30700.0
2015-01-09 09:40:00,125.96,126.2,125.94,125.96,48400.0,105.4958,105.6968,105.4791,105.4958,48400.0
2015-01-09 09:50:00,125.96,126.11,125.9,125.97,112500.0,105.4958,105.6214,105.4456,105.5042,112500.0
2015-01-09 10:00:00,125.97,126.25,125.94,126.22,50100.0,105.5042,105.7387,105.4791,105.7136,50100.0
2015-01-09 10:10:00,126.26,126.4,126.08,126.2,12900.0,105.7471,105.8643,105.5963,105.6968,12900.0
2015-01-09 10:20:00,126.2,126.24,125.99,126.05,92000.0,105.6968,105.7303,105.5209,105.5712,92000.0
2015-01-09 10:30:00,126.01,126.09,125.85,126.03,153200.0,105.5377,105.6047,105.4037,105.5544,153200.0
2015-01-09 10:40:00,126.0,126.42,125.95,126.15,106400.0,105.5293,105.8811,105.4874,105.6549,106400.0
2015-01-09 10:50:00,126.2,126.34,125.99,126.0,31500.0,105.6968,105.8141,105.5209,105.5293,31500.0
2015-01-09 11:00:00,126.0,126.11,125.97,126.01,28900.0,105.5293,105.6214,105.5042,105.5377,28900.0
2015-01-09 11:10:00,126.0,126.07,125.5,125.5,87200.0,105.5293,105.5879,105.1105,105.1105,87200.0
2015-01-09 11:20:00,125.55,125.56,125.06,125.11,32300.0,105.1524,105.1608,104.742,104.7839,32300.0
2015-01-09 11:30:00,125.06,125.25,124.92,125.25,23500.0,104.742,104.9012,104.6248,104.9012,23500.0
2015-01-09 11:40:00,125.29,125.51,125.22,125.47,12400.0,104.9347,105.1189,104.876,105.0854,12400.0
2015-01-09 11:50:00,125.41,125.41,125.17,125.26,14500.0,105.0352,105.0352,104.8342,104.9095,14500.0
2015-01-09 12:00:00,125.26,125.52,125.22,125.52,11900.0,104.9095,105.1273,104.876,105.1273,11900.0
2015-01-09 12:10:00,125.54,125.82,125.51,125.78,25500.0,105.144,105.3786,105.1189,105.3451,25500.0
2015-01-09 12:20:00,125.75,125.77,125.53,125.59,22300.0,105.3199,105.3367,105.1357,105.1859,22300.0
2015-01-09 12:30:00,125.59,125.6,125.33,125.41,18600.0,105.1859,105.1943,104.9682,105.0352,18600.0
2015-01-09 12:40:00,125.45,125.74,125.44,125.72,13400.0,105.0687,105.3116,105.0603,105.2948,13400.0
2015-01-09 12:50:00,125.72,125.72,125.51,125.56,15800.0,105.2948,105.2948,105.1189,105.1608,15800.0
2015-01-09 13:00:00,125.55,125.69,125.48,125.58,17300.0,105.1524,105.2697,105.0938,105.1775,17300.0
2015-01-09 13:10:00,125.57,125.89,125.55,125.77,16400.0,105.1692,105.4372,105.1524,105.3367,16400.0
2015-01-09 13:20:00,125.8,125.84,125.55,125.58,14400.0,105.3618,105.3953,105.1524,105.1775,14400.0
2015-01-09 13:30:00,125.61,125.86,125.61,125.69,15300.0,105.2027,105.4121,105.2027,105.2697,15300.0
2015-01-09 13:40:00,125.71,126.11,125.7,126.06,99200.0,105.2864,105.6214,105.2781,105.5796,99200.0
2015-01-09 13:50:00,126.05,126.13,125.96,126.0,24600.0,105.5712,105.6382,105.4958,105.5293,24600.0
2015-01-09 14:00:00,125.97,126.08,125.96,126.04,49900.0,105.5042,105.5963,105.4958,105.5628,49900.0
2015-01-09 14:10:00,126.04,126.04,125.99,126.03,18500.0,105.5628,105.5628,105.5209,105.5544,18500.0
2015-01-09 14:20:00,126.02,126.11,126.0,126.01,22900.0,105.5461,105.6214,105.5293,105.5377,22900.0
2015-01-09 14:30:00,126.01,126.2,125.98,126.18,38200.0,105.5377,105.6968,105.5126,105.6801,38200.0
2015-01-09 14:40:00,126.18,126.21,125.89,125.89,24900.0,105.6801,105.7052,105.4372,105.4372,24900.0
2015-01-09 14:50:00,125.89,126.15,125.87,126.1,24000.0,105.4372,105.6549,105.4204,105.6131,24000.0
2015-01-09 15:00:00,126.11,126.26,125.99,126.21,16000.0,105.6214,105.7471,105.5209,105.7052,16000.0
2015-01-09 15:10:00,126.23,126.42,126.17,126.18,42100.0,105.7219,105.8811,105.6717,105.6801,42100.0
2015-01-09 15:20:00,126.18,126.2,126.0,126.04,25100.0,105.6801,105.6968,105.5293,105.5628,25100.0
2015-01-09 15:30:00,126.02,126.08,125.98,126.07,80600.0,105.5461,105.5963,105.5126,105.5879,80600.0
2015-01-09 15:40:00,126.07,126.14,125.84,126.0,70200.0,105.5879,105.6466,105.3953,105.5293,70200.0
2015-01-09 15:50:00,125.99,126.01,125.8,125.86,131200.0,105.5209,105.5377,105.3618,105.4121,131200.0
2015-01-12 09:30:00,125.86,125.86,124.88,125.27,56100.0,105.4121,105.4121,104.5913,104.9179,56100.0
2015-01-12 09:40:00,125.26,125.35,125.14,125.32,43900.0,104.9095,104.9849,104.809,104.9598,43900.0
2015-01-12 09:50:00,125.28,125.96,125.14,125.79,152700.0,104.9263,105.4958,104.809,105.3534,152700.0
2015-01-12 10:00:00,125.74,126.19,125.74,125.99,113700.0,105.3116,105.6884,105.3116,105.5209,113700.0
2015-01-12 10:10:00,125.94,126.06,125.78,126.04,119600.0,105.4791,105.5796,105.3451,105.5628,119600.0
2015-01-12 10:20:00,126.02,126.33,125.91,126.19,44600.0,105.5461,105.8057,105.4539,105.6884,44600.0
2015-01-12 10:30:00,126.13,126.21,126.03,126.19,51300.0,105.6382,105.7052,105.5544,105.6884,51300.0
2015-01-12 10:40:00,126.17,126.27,126.11,126.22,31400.0,105.6717,105.7554,105.6214,105.7136,31400.0
2015-01-12 10:50:00,126.22,126.36,126.0,126.36,28800.0,105.7136,105.8308,105.5293,105.8308,28800.0
2015-01-12 11:00:00,126.35,126.55,126.34,126.45,20100.0,105.8224,105.99,105.8141,105.9062,20100.0
2015-01-12 11:10:00,126.54,126.8,126.43,126.55,20600.0,105.9816,106.1993,105.8895,105.99,20600.0
2015-01-12 11:20:00,126.56,126.58,126.33,126.38,27600.0,105.9983,106.0151,105.8057,105.8476,27600.0
2015-01-12 11:30:00,126.37,126.44,126.15,126.41,11500.0,105.8392,105.8978,105.6549,105.8727,11500.0
2015-01-12 11:40:00,126.42,126.43,126.15,126.2,11300.0,105.8811,105.8895,105.6549,105.6968,11300.0
2015-01-12 11:50:00,126.17,126.27,126.02,126.18,26100.0,105.6717,105.7554,105.5461,105.6801,26100.0
2015-01-12 12:00:00,126.2,126.42,126.19,126.38,24100.0,105.6968,105.8811,105.6884,105.8476,24100.0
2015-01-12 12:10:00,126.4,126.4,126.17,126.21,19000.0,105.8643,105.8643,105.6717,105.7052,19000.0
2015-01-12 12:20:00,126.27,126.45,126.24,126.36,20100.0,105.7554,105.9062,105.7303,105.8308,20100.0
2015-01-12 12:30:00,126.35,126.47,126.32,126.32,10700.0,105.8224,105.923,105.7973,105.7973,10700.0
2015-01-12 12:40:00,126.33,126.46,126.21,126.45,30300.0,105.8057,105.9146,105.7052,105.9062,30300.0
2015-01-12 12:50:00,126.45,126.51,126.29,126.33,20100.0,105.9062,105.9565,105.7722,105.8057,20100.0
2015-01-12 13:00:00,126.34,126.37,126.18,126.26,18700.0,105.8141,105.8392,105.6801,105.7471,18700.0
2015-01-12 13:10:00,126.21,126.28,126.11,126.16,21800.0,105.7052,105.7638,105.6214,105.6633,21800.0
2015-01-12 13:20:00,126.15,126.22,126.04,126.09,26700.0,105.6549,105.7136,105.5628,105.6047,26700.0
2015-01-12 13:30:00,126.13,126.25,126.05,126.25,17400.0,105.6382,105.7387,105.5712,105.7387,17400.0
2015-01-12 13:40:00,126.21,126.44,126.21,126.39,22900.0,105.7052,105.8978,105.7052,105.8559,22900.0
2015-01-12 13:50:00,126.41,126.44,126.19,126.19,9600.0,105.8727,105.8978,105.6884,105.6884,9600.0
2015-01-12 14:00:00,126.2,126.23,125.98,126.03,20900.0,105.6968,105.7219,105.5126,105.5544,20900.0
2015-01-12 14:10:00,126.03,126.15,125.92,125.94,12600.0,105.5544,105.6549,105.4623,105.4791,12600.0
2015-01-12 14:20:00,125.93,126.09,125.91,126.09,92700.0,105.4707,105.6047,105.4539,105.6047,92700.0
2015-01-12 14:30:00,126.07,126.07,125.94,126.0,85800.0,105.5879,105.5879,105.4791,105.5293,85800.0
2015-01-12 14:40:00,126.02,126.11,125.98,126.11,23600.0,105.5461,105.6214,105.5126,105.6214,23600.0
2015-01-12 14:50:00,126.08,126.09,125.95,126.03,18900.0,105.5963,105.6047,105.4874,105.5544,18900.0
2015-01-12 15:00:00,126.03,126.11,125.93,126.0,22200.0,105.5544,105.6214,105.4707,105.5293,22200.0
2015-01-12 15:10:00,126.01,126.13,125.92,126.08,434100.0,105.5377,105.6382,105.4623,105.5963,434100.0
2015-01-12 15:20:00,126.08,126.1,125.8,126.02,134900.0,105.5963,105.6131,105.3618,105.5461,134900.0
2015-01-12 15:30:00,126.06,126.14,125.49,125.72,81200.0,105.5796,105.6466,105.1022,105.2948,81200.0
2015-01-12 15:40:00,125.69,125.96,125.69,125.89,128600.0,105.2697,105.4958,105.2697,105.4372,128600.0
2015-01-12 15:50:00,125.87,125.91,125.67,125.76,131700.0,105.4204,105.4539,105.2529,105.3283,131700.0
2015-01-13 09:30:00,126.89,127.65,126.62,127.63,37300.0,106.2747,106.9112,106.0486,106.8945,37300.0
2015-01-13 09:40:00,127.61,128.29,127.55,127.72,55900.0,106.8777,107.4473,106.8275,106.9699,55900.0
2015-01-13 09:50:00,127.77,127.88,127.45,127.63,36800.0,107.0117,107.1039,106.7437,106.8945,36800.0
2015-01-13 10:00:00,127.64,127.81,127.42,127.43,29300.0,106.9029,107.0452,106.7186,106.727,29300.0
2015-01-13 10:10:00,127.41,127.41,126.84,126.84,30500.0,106.7102,106.7102,106.2328,106.2328,30500.0
2015-01-13 10:20:00,126.78,126.92,126.74,126.85,21300.0,106.1826,106.2998,106.1491,106.2412,21300.0
2015-01-13 10:30:00,126.84,126.89,126.69,126.69,10200.0,106.2328,106.2747,106.1072,106.1072,10200.0
2015-01-13 10:40:00,126.68,126.79,126.59,126.59,22000.0,106.0988,106.191,106.0235,106.0235,22000.0
2015-01-13 10:50:00,126.64,126.76,126.61,126.66,14200.0,106.0653,106.1658,106.0402,106.0821,14200.0
2015-01-13 11:00:00,126.67,126.72,126.51,126.59,12600.0,106.0905,106.1323,105.9565,106.0235,12600.0
2015-01-13 11:10:00,126.57,126.58,126.42,126.42,16400.0,106.0067,106.0151,105.8811,105.8811,16400.0
2015-01-13 11:20:00,126.44,126.46,126.06,126.12,17900.0,105.8978,105.9146,105.5796,105.6298,17900.0
2015-01-13 11:30:00,126.11,126.11,125.89,125.95,33200.0,105.6214,105.6214,105.4372,105.4874,33200.0
2015-01-13 11:40:00,125.95,125.95,125.69,125.87,15400.0,105.4874,105.4874,105.2697,105.4204,15400.0
2015-01-13 11:50:00,125.88,125.88,125.49,125.54,16600.0,105.4288,105.4288,105.1022,105.144,16600.0
2015-01-13 12:00:00,125.54,125.63,125.23,125.26,25400.0,105.144,105.2194,104.8844,104.9095,25400.0
2015-01-13 12:10:00,125.26,125.26,124.94,124.94,13800.0,104.9095,104.9095,104.6415,104.6415,13800.0
2015-01-13 12:20:00,124.95,124.95,124.64,124.75,19800.0,104.6499,104.6499,104.3903,104.4824,19800.0
2015-01-13 12:30:00,124.72,124.72,124.57,124.64,16800.0,104.4573,104.4573,104.3316,104.3903,16800.0
2015-01-13 12:40:00,124.68,124.74,124.51,124.74,20100.0,104.4238,104.474,104.2814,104.474,20100.0
2015-01-13 12:50:00,124.75,124.93,124.7,124.82,14800.0,104.4824,104.6331,104.4405,104.541,14800.0
2015-01-13 13:00:00,124.82,124.87,124.74,124.81,21400.0,104.541,104.5829,104.474,104.5326,21400.0
2015-01-13 13:10:00,124.76,124.89,124.69,124.69,12400.0,104.4908,104.5996,104.4321,104.4321,12400.0
2015-01-13 13:20:00,124.69,124.69,123.92,123.95,16200.0,104.4321,104.4321,103.7872,103.8124,16200.0
2015-01-13 13:30:00,123.95,123.95,123.56,123.56,10700.0,103.8124,103.8124,103.4857,103.4857,10700.0
2015-01-13 13:40:00,123.59,123.68,123.44,123.61,12300.0,103.5109,103.5862,103.3852,103.5276,12300.0
2015-01-13 13:50:00,123.6,123.6,122.88,123.26,22800.0,103.5192,103.5192,102.9162,103.2345,22800.0
2015-01-13 14:00:00,123.17,123.22,122.73,122.99,13600.0,103.1591,103.201,102.7906,103.0083,13600.0
2015-01-13 14:10:00,122.95,123.0,122.54,122.85,22900.0,102.9748,103.0167,102.6314,102.8911,22900.0
2015-01-13 14:20:00,122.87,122.99,122.67,122.99,14600.0,102.9078,103.0083,102.7403,103.0083,14600.0
2015-01-13 14:30:00,122.98,123.23,122.95,123.22,58600.0,103.0,103.2093,102.9748,103.201,58600.0
2015-01-13 14:40:00,123.23,123.55,123.15,123.44,17700.0,103.2093,103.4774,103.1423,103.3852,17700.0
2015-01-13 14:50:00,123.45,123.47,122.92,122.92,26400.0,103.3936,103.4103,102.9497,102.9497,26400.0
2015-01-13 15:00:00,122.89,123.04,122.46,122.53,57400.0,102.9246,103.0502,102.5644,102.6231,57400.0
2015-01-13 15:10:00,122.54,123.09,122.54,122.96,68600.0,102.6314,103.0921,102.6314,102.9832,68600.0
2015-01-13 15:20:00,123.03,123.51,122.93,123.29,50000.0,103.0418,103.4439,102.9581,103.2596,50000.0
2015-01-13 15:30:00,123.33,124.27,123.32,124.18,51200.0,103.2931,104.0804,103.2847,104.005,51200.0
2015-01-13 15:40:00,124.21,124.32,124.07,124.12,96700.0,104.0301,104.1223,103.9129,103.9547,96700.0
2015-01-13 15:50:00,124.11,124.2,123.91,124.17,101200.0,103.9464,104.0217,103.7789,103.9966,101200.0
2015-01-14 09:30:00,122.16,122.16,121.27,121.92,48900.0,102.3132,102.3132,101.5678,102.1122,48900.0
2015-01-14 09:40:00,122.01,122.65,121.69,122.49,26400.0,102.1875,102.7236,101.9195,102.5896,26400.0
2015-01-14 09:50:00,122.48,122.52,122.09,122.09,15500.0,102.5812,102.6147,102.2546,102.2546,15500.0
2015-01-14 10:00:00,122.09,122.43,121.95,122.41,73600.0,102.2546,102.5393,102.1373,102.5226,73600.0
2015-01-14 10:10:00,122.53,122.95,122.39,122.75,29500.0,102.6231,102.9748,102.5058,102.8073,29500.0
2015-01-14 10:20:00,122.71,122.99,122.71,122.89,24000.0,102.7738,103.0083,102.7738,102.9246,24000.0
2015-01-14 10:30:00,122.84,122.92,121.93,121.97,35500.0,102.8827,102.9497,102.1205,102.154,35500.0
2015-01-14 10:40:00,121.92,122.45,121.9,122.41,40700.0,102.1122,102.5561,102.0954,102.5226,40700.0
2015-01-14 10:50:00,122.43,122.6,122.3,122.43,12000.0,102.5393,102.6817,102.4304,102.5393,12000.0
2015-01-14 11:00:00,122.47,122.47,122.13,122.13,17700.0,102.5728,102.5728,102.2881,102.2881,17700.0
2015-01-14 11:10:00,122.22,122.43,122.11,122.29,20400.0,102.3634,102.5393,102.2713,102.4221,20400.0
2015-01-14 11:20:00,122.28,122.45,122.26,122.31,14000.0,102.4137,102.5561,102.3969,102.4388,14000.0
2015-01-14 11:30:00,122.28,122.45,122.13,122.45,12700.0,102.4137,102.5561,102.2881,102.5561,12700.0
2015-01-14 11:40:00,122.45,122.63,122.35,122.38,8900.0,102.5561,102.7068,102.4723,102.4974,8900.0
2015-01-14 11:50:00,122.36,122.42,122.18,122.23,21900.0,102.4807,102.5309,102.3299,102.3718,21900.0
2015-01-14 12:00:00,122.26,122.31,122.1,122.1,8000.0,102.3969,102.4388,102.2629,102.2629,8000.0
2015-01-14 12:10:00,122.09,122.1,121.78,121.83,13200.0,102.2546,102.2629,101.9949,102.0368,13200.0
2015-01-14 12:20:00,121.85,121.97,121.81,121.87,7000.0,102.0535,102.154,102.02,102.0703,7000.0
2015-01-14 12:30:00,121.9,122.0,121.78,121.91,8200.0,102.0954,102.1792,101.9949,102.1038,8200.0
2015-01-14 12:40:00,121.94,122.08,121.67,121.79,13000.0,102.1289,102.2462,101.9028,102.0033,13000.0
2015-01-14 12:50:00,121.84,122.01,121.63,121.94,7900.0,102.0452,102.1875,101.8693,102.1289,7900.0
2015-01-14 13:00:00,122.0,122.03,121.61,121.67,5400.0,102.1792,102.2043,101.8525,101.9028,5400.0
2015-01-14 13:10:00,121.65,121.7,121.45,121.62,20000.0,101.886,101.9279,101.7185,101.8609,20000.0
2015-01-14 13:20:00,121.59,121.61,121.44,121.45,10100.0,101.8358,101.8525,101.7102,101.7185,10100.0
2015-01-14 13:30:00,121.44,121.47,121.35,121.4,8600.0,101.7102,101.7353,101.6348,101.6767,8600.0
2015-01-14 13:40:00,121.38,121.43,121.17,121.33,26600.0,101.6599,101.7018,101.484,101.618,26600.0
2015-01-14 13:50:00,121.33,121.33,121.06,121.28,10500.0,101.618,101.618,101.3919,101.5761,10500.0
2015-01-14 14:00:00,121.33,121.51,121.29,121.5,27200.0,101.618,101.7688,101.5845,101.7604,27200.0
2015-01-14 14:10:00,121.5,121.85,121.44,121.75,110000.0,101.7604,102.0535,101.7102,101.9698,110000.0
2015-01-14 14:20:00,121.77,122.04,121.59,122.0,52900.0,101.9865,102.2127,101.8358,102.1792,52900.0
2015-01-14 14:30:00,122.04,122.37,121.95,122.06,36300.0,102.2127,102.4891,102.1373,102.2294,36300.0
2015-01-14 14:40:00,122.0,122.16,121.82,121.87,26100.0,102.1792,102.3132,102.0284,102.0703,26100.0
2015-01-14 14:50:00,121.86,121.86,121.5,121.5,24200.0,102.0619,102.0619,101.7604,101.7604,24200.0
2015-01-14 15:00:00,121.53,121.61,121.43,121.54,56200.0,101.7855,101.8525,101.7018,101.7939,56200.0
2015-01-14 15:10:00,121.54,122.38,121.38,122.29,28600.0,101.7939,102.4974,101.6599,102.4221,28600.0
2015-01-14 15:20:00,122.39,122.59,122.2,122.26,118200.0,102.5058,102.6733,102.3467,102.3969,118200.0
2015-01-14 15:30:00,122.26,122.46,121.84,122.07,30800.0,102.3969,102.5644,102.0452,102.2378,30800.0
2015-01-14 15:40:00,122.09,122.48,122.09,122.35,62900.0,102.2546,102.5812,102.2546,102.4723,62900.0
2015-01-14 15:50:00,122.35,122.4,122.21,122.34,76800.0,102.4723,102.5142,102.3551,102.4639,76800.0
2015-01-15 09:30:00,123.22,123.34,121.48,121.76,41100.0,103.201,103.3015,101.7437,101.9782,41100.0
2015-01-15 09:40:00,121.81,122.0,121.22,121.45,60600.0,102.02,102.1792,101.5259,101.7185,60600.0
2015-01-15 09:50:00,121.41,122.04,121.13,121.54,19800.0,101.685,102.2127,101.4505,101.7939,19800.0
2015-01-15 10:00:00,121.56,121.66,121.21,121.46,42200.0,101.8107,101.8944,101.5175,101.7269,42200.0
2015-01-15 10:10:00,121.45,121.9,121.3,121.9,57500.0,101.7185,102.0954,101.5929,102.0954,57500.0
2015-01-15 10:20:00,121.91,122.18,121.87,122.02,35000.0,102.1038,102.3299,102.0703,102.1959,35000.0
2015-01-15 10:30:00,122.07,122.39,122.02,122.22,56300.0,102.2378,102.5058,102.1959,102.3634,56300.0
2015-01-15 10:40:00,122.21,122.52,122.1,122.1,25000.0,102.3551,102.6147,102.2629,102.2629,25000.0
2015-01-15 10:50:00,122.14,122.26,121.86,121.94,22800.0,102.2964,102.3969,102.0619,102.1289,22800.0
2015-01-15 11:00:00,122.01,122.18,121.83,121.84,18900.0,102.1875,102.3299,102.0368,102.0452,18900.0
2015-01-15 11:10:00,121.84,122.18,121.83,121.91,17900.0,102.0452,102.3299,102.0368,102.1038,17900.0
2015-01-15 11:20:00,121.93,121.93,121.39,121.45,14300.0,102.1205,102.1205,101.6683,101.7185,14300.0
2015-01-15 11:30:00,121.44,121.66,121.15,121.25,10300.0,101.7102,101.8944,101.4673,101.551,10300.0
2015-01-15 11:40:00,121.3,121.71,121.19,121.42,13800.0,101.5929,101.9363,101.5008,101.6934,13800.0
2015-01-15 11:50:00,121.4,121.41,121.18,121.28,10000.0,101.6767,101.685,101.4924,101.5761,10000.0
2015-01-15 12:00:00,121.34,121.4,121.15,121.25,10500.0,101.6264,101.6767,101.4673,101.551,10500.0
2015-01-15 12:10:00,121.24,121.34,121.11,121.17,11100.0,101.5426,101.6264,101.4338,101.484,11100.0
2015-01-15 12:20:00,121.16,121.38,121.14,121.22,9600.0,101.4756,101.6599,101.4589,101.5259,9600.0
2015-01-15 12:30:00,121.24,121.24,120.83,120.99,12300.0,101.5426,101.5426,101.1993,101.3333,12300.0
2015-01-15 12:40:00,120.95,120.98,120.7,120.84,9700.0,101.2998,101.3249,101.0904,101.2076,9700.0
2015-01-15 12:50:00,120.92,121.07,120.83,120.95,29600.0,101.2746,101.4003,101.1993,101.2998,29600.0
2015-01-15 13:00:00,120.96,121.28,120.88,121.11,11900.0,101.3081,101.5761,101.2411,101.4338,11900.0
2015-01-15 13:10:00,121.09,121.39,121.09,121.25,16600.0,101.417,101.6683,101.417,101.551,16600.0
2015-01-15 13:20:00,121.25,121.28,120.85,120.86,11900.0,101.551,101.5761,101.216,101.2244,11900.0
2015-01-15 13:30:00,120.8,120.83,120.56,120.56,11600.0,101.1741,101.1993,100.9731,100.9731,11600.0
2015-01-15 13:40:00,120.58,120.65,120.46,120.6,11200.0,100.9899,101.0485,100.8894,101.0066,11200.0
2015-01-15 13:50:00,120.65,120.9,120.58,120.6,20400.0,101.0485,101.2579,100.9899,101.0066,20400.0
2015-01-15 14:00:00,120.6,120.68,120.47,120.68,26900.0,101.0066,101.0736,100.8977,101.0736,26900.0
2015-01-15 14:10:00,120.65,120.87,120.57,120.85,20600.0,101.0485,101.2328,100.9815,101.216,20600.0
2015-01-15 14:20:00,120.85,120.85,120.58,120.61,21200.0,101.216,101.216,100.9899,101.015,21200.0
2015-01-15 14:30:00,120.61,121.02,120.54,120.85,28400.0,101.015,101.3584,100.9564,101.216,28400.0
2015-01-15 14:40:00,120.88,120.88,120.68,120.68,19400.0,101.2411,101.2411,101.0736,101.0736,19400.0
2015-01-15 14:50:00,120.68,120.96,120.67,120.89,20300.0,101.0736,101.3081,101.0653,101.2495,20300.0
2015-01-15 15:00:00,120.85,120.86,120.55,120.58,27800.0,101.216,101.2244,100.9647,100.9899,27800.0
2015-01-15 15:10:00,120.56,120.56,120.31,120.44,21200.0,100.9731,100.9731,100.7637,100.8726,21200.0
2015-01-15 15:20:00,120.47,120.67,120.37,120.63,25400.0,100.8977,101.0653,100.814,101.0318,25400.0
2015-01-15 15:30:00,120.61,120.75,120.43,120.54,36300.0,101.015,101.1323,100.8642,100.9564,36300.0
2015-01-15 15:40:00,120.55,120.63,120.36,120.47,46000.0,100.9647,101.0318,100.8056,100.8977,46000.0
2015-01-15 15:50:00,120.46,120.46,119.87,119.9,160600.0,100.8894,100.8894,100.3952,100.4204,160600.0
2015-01-16 09:30:00,119.75,119.89,119.27,119.5,127400.0,100.2947,100.412,99.8927,100.0853,127400.0
2015-01-16 09:40:00,119.42,119.89,119.06,119.19,66100.0,100.0183,100.412,99.7168,99.8257,66100.0
2015-01-16 09:50:00,119.26,119.3,118.55,118.67,52100.0,99.8843,99.9178,99.2897,99.3902,52100.0
2015-01-16 10:00:00,118.76,119.15,118.15,118.23,52300.0,99.4656,99.7922,98.9547,99.0217,52300.0
2015-01-16 10:10:00,118.29,118.53,117.88,118.42,100000.0,99.0719,99.2729,98.7285,99.1808,100000.0
2015-01-16 10:20:00,118.39,118.81,118.24,118.74,28500.0,99.1557,99.5074,99.03,99.4488,28500.0
2015-01-16 10:30:00,118.75,118.82,118.45,118.5,77300.0,99.4572,99.5158,99.2059,99.2478,77300.0
2015-01-16 10:40:00,118.49,118.7,118.31,118.4,22700.0,99.2394,99.4153,99.0887,99.1641,22700.0
2015-01-16 10:50:00,118.41,118.96,118.37,118.96,32800.0,99.1724,99.6331,99.1389,99.6331,32800.0
2015-01-16 11:00:00,118.95,119.26,118.81,118.93,49800.0,99.6247,99.8843,99.5074,99.6079,49800.0
2015-01-16 11:10:00,118.93,118.93,118.48,118.78,24000.0,99.6079,99.6079,99.2311,99.4823,24000.0
2015-01-16 11:20:00,118.77,118.82,118.43,118.5,29200.0,99.4739,99.5158,99.1892,99.2478,29200.0
2015-01-16 11:30:00,118.58,118.94,118.56,118.94,15700.0,99.3148,99.6163,99.2981,99.6163,15700.0
2015-01-16 11:40:00,118.99,119.0,118.77,118.79,22200.0,99.6582,99.6666,99.4739,99.4907,22200.0
2015-01-16 11:50:00,118.76,118.77,118.63,118.7,16300.0,99.4656,99.4739,99.3567,99.4153,16300.0
2015-01-16 12:00:00,118.7,118.93,118.45,118.45,27300.0,99.4153,99.6079,99.2059,99.2059,27300.0
2015-01-16 12:10:00,118.45,118.6,118.41,118.55,23500.0,99.2059,99.3316,99.1724,99.2897,23500.0
2015-01-16 12:20:00,118.51,118.65,118.37,118.51,20400.0,99.2562,99.3734,99.1389,99.2562,20400.0
2015-01-16 12:30:00,118.49,118.68,118.49,118.67,19100.0,99.2394,99.3986,99.2394,99.3902,19100.0
2015-01-16 12:40:00,118.68,118.94,118.66,118.89,42700.0,99.3986,99.6163,99.3818,99.5744,42700.0
2015-01-16 12:50:00,118.92,119.14,118.86,118.93,26500.0,99.5996,99.7838,99.5493,99.6079,26500.0
2015-01-16 13:00:00,118.94,119.02,118.8,118.87,31200.0,99.6163,99.6833,99.4991,99.5577,31200.0
2015-01-16 13:10:00,118.91,118.98,118.75,118.77,20400.0,99.5912,99.6498,99.4572,99.4739,20400.0
2015-01-16 13:20:00,118.83,118.86,118.62,118.77,15900.0,99.5242,99.5493,99.3483,99.4739,15900.0
2015-01-16 13:30:00,118.82,119.02,118.8,118.91,39200.0,99.5158,99.6833,99.4991,99.5912,39200.0
2015-01-16 13:40:00,118.9,119.08,118.83,119.06,23900.0,99.5828,99.7336,99.5242,99.7168,23900.0
2015-01-16 13:50:00,119.07,119.14,118.98,119.14,14300.0,99.7252,99.7838,99.6498,99.7838,14300.0
2015-01-16 14:00:00,119.14,119.19,119.05,119.05,25100.0,99.7838,99.8257,99.7084,99.7084,25100.0
2015-01-16 14:10:00,119.08,119.18,118.91,119.03,51500.0,99.7336,99.8173,99.5912,99.6917,51500.0
2015-01-16 14:20:00,119.02,119.03,118.89,119.03,30300.0,99.6833,99.6917,99.5744,99.6917,30300.0
2015-01-16 14:30:00,119.02,119.07,118.86,119.0,24800.0,99.6833,99.7252,99.5493,99.6666,24800.0
2015-01-16 14:40:00,118.99,119.13,118.98,119.02,34500.0,99.6582,99.7755,99.6498,99.6833,34500.0
2015-01-16 14:50:00,119.04,119.31,119.04,119.25,122500.0,99.7001,99.9262,99.7001,99.876,122500.0
2015-01-16 15:00:00,119.26,119.31,119.09,119.23,37000.0,99.8843,99.9262,99.7419,99.8592,37000.0
2015-01-16 15:10:00,119.24,119.26,119.14,119.16,43600.0,99.8676,99.8843,99.7838,99.8006,43600.0
2015-01-16 15:20:00,119.15,119.48,119.12,119.29,39000.0,99.7922,100.0686,99.7671,99.9095,39000.0
2015-01-16 15:30:00,119.3,119.84,119.29,119.84,56500.0,99.9178,100.3701,99.9095,100.3701,56500.0
2015-01-16 15:40:00,119.86,120.15,119.74,120.0,120100.0,100.3869,100.6297,100.2863,100.5041,120100.0
2015-01-16 15:50:00,120.0,120.08,119.89,119.99,116500.0,100.5041,100.5711,100.412,100.4957,116500.0
2015-01-20 09:30:00,120.22,121.19,119.79,119.96,50000.0,100.6884,101.5008,100.3282,100.4706,50000.0
2015-01-20 09:40:00,119.95,120.2,119.64,119.76,34800.0,100.4622,100.6716,100.2026,100.3031,34800.0
2015-01-20 09:50:00,119.63,119.67,119.27,119.62,38600.0,100.1942,100.2277,99.8927,100.1858,38600.0
2015-01-20 10:00:00,119.65,119.65,119.19,119.53,41600.0,100.211,100.211,99.8257,100.1105,41600.0
2015-01-20 10:10:00,119.57,119.93,119.49,119.73,30300.0,100.144,100.4455,100.077,100.278,30300.0
2015-01-20 10:20:00,119.81,120.53,119.81,120.45,26600.0,100.345,100.948,100.345,100.881,26600.0
2015-01-20 10:30:00,120.46,120.5,119.84,119.85,21200.0,100.8894,100.9229,100.3701,100.3785,21200.0
2015-01-20 10:40:00,119.82,119.85,119.58,119.75,28400.0,100.3533,100.3785,100.1523,100.2947,28400.0
2015-01-20 10:50:00,119.76,119.81,119.54,119.73,42300.0,100.3031,100.345,100.1188,100.278,42300.0
2015-01-20 11:00:00,119.78,120.05,119.64,119.94,18100.0,100.3198,100.546,100.2026,100.4539,18100.0
2015-01-20 11:10:00,119.91,120.14,119.88,120.02,19500.0,100.4287,100.6214,100.4036,100.5209,19500.0
2015-01-20 11:20:00,120.03,120.1,119.86,119.99,19400.0,100.5292,100.5879,100.3869,100.4957,19400.0
2015-01-20 11:30:00,119.98,120.0,119.65,119.74,10900.0,100.4874,100.5041,100.211,100.2863,10900.0
2015-01-20 11:40:00,119.78,119.78,119.39,119.49,12100.0,100.3198,100.3198,99.9932,100.077,12100.0
2015-01-20 11:50:00,119.49,119.79,119.46,119.79,10500.0,100.077,100.3282,100.0518,100.3282,10500.0
2015-01-20 12:00:00,119.84,120.02,119.75,120.02,11100.0,100.3701,100.5209,100.2947,100.5209,11100.0
2015-01-20 12:10:00,120.05,120.25,120.01,120.13,13900.0,100.546,100.7135,100.5125,100.613,13900.0
2015-01-20 12:20:00,120.11,120.41,120.11,120.39,13400.0,100.5962,100.8475,100.5962,100.8307,13400.0
2015-01-20 12:30:00,120.43,120.43,120.22,120.37,8200.0,100.8642,100.8642,100.6884,100.814,8200.0
2015-01-20 12:40:00,120.36,120.51,120.3,120.41,12100.0,100.8056,100.9312,100.7554,100.8475,12100.0
2015-01-20 12:50:00,120.45,120.56,120.39,120.56,11200.0,100.881,100.9731,100.8307,100.9731,11200.0
2015-01-20 13:00:00,120.55,120.59,120.36,120.38,10200.0,100.9647,100.9983,100.8056,100.8224,10200.0
2015-01-20 13:10:00,120.38,120.59,120.32,120.34,33400.0,100.8224,100.9983,100.7721,100.7889,33400.0
2015-01-20 13:20:00,120.36,120.76,120.35,120.58,38300.0,100.8056,101.1406,100.7972,100.9899,38300.0
2015-01-20 13:30:00,120.58,120.64,120.38,120.47,18700.0,100.9899,101.0401,100.8224,100.8977,18700.0
2015-01-20 13:40:00,120.48,120.49,120.32,120.42,14400.0,100.9061,100.9145,100.7721,100.8559,14400.0
2015-01-20 13:50:00,120.42,120.45,120.32,120.39,21300.0,100.8559,100.881,100.7721,100.8307,21300.0
2015-01-20 14:00:00,120.39,120.77,120.38,120.77,9700.0,100.8307,101.149,100.8224,101.149,9700.0
2015-01-20 14:10:00,120.77,120.79,120.67,120.76,19900.0,101.149,101.1658,101.0653,101.1406,19900.0
2015-01-20 14:20:00,120.76,120.85,120.72,120.76,14400.0,101.1406,101.216,101.1071,101.1406,14400.0
2015-01-20 14:30:00,120.8,121.18,120.78,121.17,12300.0,101.1741,101.4924,101.1574,101.484,12300.0
2015-01-20 14:40:00,121.19,121.45,121.16,121.43,23200.0,101.5008,101.7185,101.4756,101.7018,23200.0
2015-01-20 14:50:00,121.45,121.54,121.32,121.54,13800.0,101.7185,101.7939,101.6097,101.7939,13800.0
2015-01-20 15:00:00,121.57,121.63,121.37,121.57,16100.0,101.819,101.8693,101.6515,101.819,16100.0
2015-01-20 15:10:00,121.56,121.65,121.45,121.6,19900.0,101.8107,101.886,101.7185,101.8442,19900.0
2015-01-20 15:20:00,121.62,121.64,121.42,121.42,28100.0,101.8609,101.8777,101.6934,101.6934,28100.0
2015-01-20 15:30:00,121.43,121.44,121.19,121.24,49300.0,101.7018,101.7102,101.5008,101.5426,49300.0
2015-01-20 15:40:00,121.23,121.43,121.17,121.17,42800.0,101.5343,101.7018,101.484,101.484,42800.0
2015-01-20 15:50:00,121.17,121.18,120.94,121.13,69500.0,101.484,101.4924,101.2914,101.4505,69500.0
2015-01-21 09:30:00,120.68,121.9,120.17,121.82,22400.0,101.0736,102.0954,100.6465,102.0284,22400.0
2015-01-21 09:40:00,121.94,121.94,121.2,121.39,17900.0,102.1289,102.1289,101.5091,101.6683,17900.0
2015-01-21 09:50:00,121.38,121.57,121.15,121.45,30500.0,101.6599,101.819,101.4673,101.7185,30500.0
2015-01-21 10:00:00,121.45,121.57,121.0,121.0,38800.0,101.7185,101.819,101.3416,101.3416,38800.0
2015-01-21 10:10:00,121.01,121.59,120.83,121.58,45400.0,101.35,101.8358,101.1993,101.8274,45400.0
2015-01-21 10:20:00,121.53,121.58,121.35,121.49,26300.0,101.7855,101.8274,101.6348,101.752,26300.0
2015-01-21 10:30:00,121.46,121.67,121.41,121.44,25800.0,101.7269,101.9028,101.685,101.7102,25800.0
2015-01-21 10:40:00,121.42,121.63,121.33,121.63,34100.0,101.6934,101.8693,101.618,101.8693,34100.0
2015-01-21 10:50:00,121.69,122.18,121.69,122.07,12800.0,101.9195,102.3299,101.9195,102.2378,12800.0
2015-01-21 11:00:00,122.12,122.27,121.99,122.0,19600.0,102.2797,102.4053,102.1708,102.1792,19600.0
2015-01-21 11:10:00,122.0,122.18,122.0,122.04,7200.0,102.1792,102.3299,102.1792,102.2127,7200.0
2015-01-21 11:20:00,122.02,122.02,121.84,121.99,27100.0,102.1959,102.1959,102.0452,102.1708,27100.0
2015-01-21 11:30:00,122.02,122.02,121.71,121.75,21600.0,102.1959,102.1959,101.9363,101.9698,21600.0
2015-01-21 11:40:00,121.73,121.91,121.68,121.91,9200.0,101.953,102.1038,101.9112,102.1038,9200.0
2015-01-21 11:50:00,121.91,122.21,121.91,122.07,13100.0,102.1038,102.3551,102.1038,102.2378,13100.0
2015-01-21 12:00:00,122.06,122.16,122.01,122.05,17000.0,102.2294,102.3132,102.1875,102.2211,17000.0
2015-01-21 12:10:00,122.05,122.2,122.03,122.11,11200.0,102.2211,102.3467,102.2043,102.2713,11200.0
2015-01-21 12:20:00,122.07,122.32,122.07,122.32,13400.0,102.2378,102.4472,102.2378,102.4472,13400.0
2015-01-21 12:30:00,122.33,122.4,122.06,122.06,23700.0,102.4556,102.5142,102.2294,102.2294,23700.0
2015-01-21 12:40:00,122.1,122.2,122.05,122.12,14000.0,102.2629,102.3467,102.2211,102.2797,14000.0
2015-01-21 12:50:00,122.06,122.13,121.77,121.92,15500.0,102.2294,102.2881,101.9865,102.1122,15500.0
2015-01-21 13:00:00,121.92,122.05,121.84,121.95,16500.0,102.1122,102.2211,102.0452,102.1373,16500.0
2015-01-21 13:10:00,121.95,121.96,121.84,121.92,11600.0,102.1373,102.1457,102.0452,102.1122,11600.0
2015-01-21 13:20:00,121.91,121.92,121.59,121.69,11400.0,102.1038,102.1122,101.8358,101.9195,11400.0
2015-01-21 13:30:00,121.6,121.78,121.52,121.78,10000.0,101.8442,101.9949,101.7772,101.9949,10000.0
2015-01-21 13:40:00,121.72,121.85,121.72,121.83,9100.0,101.9447,102.0535,101.9447,102.0368,9100.0
2015-01-21 13:50:00,121.83,121.92,121.71,121.72,22700.0,102.0368,102.1122,101.9363,101.9447,22700.0
2015-01-21 14:00:00,121.72,121.89,121.58,121.81,27500.0,101.9447,102.087,101.8274,102.02,27500.0
2015-01-21 14:10:00,121.78,121.97,121.7,121.86,18500.0,101.9949,102.154,101.9279,102.0619,18500.0
2015-01-21 14:20:00,121.88,121.99,121.8,121.87,21900.0,102.0787,102.1708,102.0117,102.0703,21900.0
2015-01-21 14:30:00,121.88,121.92,121.66,121.66,15200.0,102.0787,102.1122,101.8944,101.8944,15200.0
2015-01-21 14:40:00,121.67,121.9,121.66,121.9,25100.0,101.9028,102.0954,101.8944,102.0954,25100.0
2015-01-21 14:50:00,121.9,121.9,121.74,121.8,28600.0,102.0954,102.0954,101.9614,102.0117,28600.0
2015-01-21 15:00:00,121.8,121.89,121.76,121.76,24600.0,102.0117,102.087,101.9782,101.9782,24600.0
2015-01-21 15:10:00,121.74,122.16,121.68,122.11,33700.0,101.9614,102.3132,101.9112,102.2713,33700.0
2015-01-21 15:20:00,122.13,122.14,122.02,122.03,34200.0,102.2881,102.2964,102.1959,102.2043,34200.0
2015-01-21 15:30:00,122.01,122.23,122.0,122.19,31100.0,102.1875,102.3718,102.1792,102.3383,31100.0
2015-01-21 15:40:00,122.19,122.27,122.13,122.21,27800.0,102.3383,102.4053,102.2881,102.3551,27800.0
2015-01-21 15:50:00,122.2,122.21,122.03,122.12,68500.0,102.3467,102.3551,102.2043,102.2797,68500.0
2015-01-22 09:30:00,122.7,122.85,121.93,122.42,45000.0,102.7654,102.8911,102.1205,102.5309,45000.0
2015-01-22 09:40:00,122.39,122.52,121.47,121.6,25100.0,102.5058,102.6147,101.7353,101.8442,25100.0
2015-01-22 09:50:00,121.6,121.86,121.23,121.86,39000.0,101.8442,102.0619,101.5343,102.0619,39000.0
2015-01-22 10:00:00,121.86,122.44,121.79,122.4,32800.0,102.0619,102.5477,102.0033,102.5142,32800.0
2015-01-22 10:10:00,122.37,123.03,122.22,123.01,23100.0,102.4891,103.0418,102.3634,103.0251,23100.0
2015-01-22 10:20:00,122.99,123.12,122.88,122.96,24700.0,103.0083,103.1172,102.9162,102.9832,24700.0
2015-01-22 10:30:00,122.96,123.02,122.85,122.86,19400.0,102.9832,103.0335,102.8911,102.8995,19400.0
2015-01-22 10:40:00,122.86,123.23,122.86,123.17,32800.0,102.8995,103.2093,102.8995,103.1591,32800.0
2015-01-22 10:50:00,123.16,123.23,122.94,123.15,30800.0,103.1507,103.2093,102.9665,103.1423,30800.0
2015-01-22 11:00:00,123.14,123.18,123.01,123.09,20900.0,103.134,103.1675,103.0251,103.0921,20900.0
2015-01-22 11:10:00,123.1,123.1,122.75,122.81,30300.0,103.1005,103.1005,102.8073,102.8576,30300.0
2015-01-22 11:20:00,122.82,123.1,122.8,122.84,27800.0,102.866,103.1005,102.8492,102.8827,27800.0
2015-01-22 11:30:00,122.85,122.88,122.38,122.49,33400.0,102.8911,102.9162,102.4974,102.5896,33400.0
2015-01-22 11:40:00,122.47,122.57,122.41,122.42,12900.0,102.5728,102.6566,102.5226,102.5309,12900.0
2015-01-22 11:50:00,122.43,122.44,122.09,122.29,27800.0,102.5393,102.5477,102.2546,102.4221,27800.0
2015-01-22 12:00:00,122.35,122.47,122.27,122.36,21700.0,102.4723,102.5728,102.4053,102.4807,21700.0
2015-01-22 12:10:00,122.37,122.55,122.33,122.5,12300.0,102.4891,102.6398,102.4556,102.5979,12300.0
2015-01-22 12:20:00,122.5,122.56,122.45,122.51,16400.0,102.5979,102.6482,102.5561,102.6063,16400.0
2015-01-22 12:30:00,122.5,122.5,122.14,122.14,11200.0,102.5979,102.5979,102.2964,102.2964,11200.0
2015-01-22 12:40:00,122.16,122.27,122.04,122.14,16500.0,102.3132,102.4053,102.2127,102.2964,16500.0
2015-01-22 12:50:00,122.12,122.15,121.95,122.15,8400.0,102.2797,102.3048,102.1373,102.3048,8400.0
2015-01-22 13:00:00,122.18,122.48,122.14,122.44,10800.0,102.3299,102.5812,102.2964,102.5477,10800.0
2015-01-22 13:10:00,122.48,122.55,122.33,122.34,9200.0,102.5812,102.6398,102.4556,102.4639,9200.0
2015-01-22 13:20:00,122.33,122.35,122.21,122.25,14000.0,102.4556,102.4723,102.3551,102.3886,14000.0
2015-01-22 13:30:00,122.28,122.37,122.14,122.26,28300.0,102.4137,102.4891,102.2964,102.3969,28300.0
2015-01-22 13:40:00,122.26,122.33,122.19,122.2,40900.0,102.3969,102.4556,102.3383,102.3467,40900.0
2015-01-22 13:50:00,122.2,122.23,122.13,122.17,34300.0,102.3467,102.3718,102.2881,102.3216,34300.0
2015-01-22 14:00:00,122.17,122.4,122.16,122.33,100400.0,102.3216,102.5142,102.3132,102.4556,100400.0
2015-01-22 14:10:00,122.32,122.5,122.31,122.37,85000.0,102.4472,102.5979,102.4388,102.4891,85000.0
2015-01-22 14:20:00,122.37,122.55,122.29,122.55,51900.0,102.4891,102.6398,102.4221,102.6398,51900.0
2015-01-22 14:30:00,122.56,122.78,122.56,122.6,53900.0,102.6482,102.8325,102.6482,102.6817,53900.0
2015-01-22 14:40:00,122.62,123.05,122.5,122.96,31500.0,102.6984,103.0586,102.5979,102.9832,31500.0
2015-01-22 14:50:00,122.98,123.03,122.95,123.0,26900.0,103.0,103.0418,102.9748,103.0167,26900.0
2015-01-22 15:00:00,123.02,123.06,122.98,123.04,80400.0,103.0335,103.067,103.0,103.0502,80400.0
2015-01-22 15:10:00,123.01,123.29,123.0,123.2,33300.0,103.0251,103.2596,103.0167,103.1842,33300.0
2015-01-22 15:20:00,123.19,123.21,122.95,123.01,55000.0,103.1758,103.1926,102.9748,103.0251,55000.0
2015-01-22 15:30:00,123.02,123.15,122.99,123.14,51200.0,103.0335,103.1423,103.0083,103.134,51200.0
2015-01-22 15:40:00,123.12,123.33,123.07,123.08,64900.0,103.1172,103.2931,103.0753,103.0837,64900.0
2015-01-22 15:50:00,123.08,123.08,122.82,122.99,104900.0,103.0837,103.0837,102.866,103.0083,104900.0
2015-01-23 09:30:00,122.65,123.43,122.65,122.77,17900.0,102.7236,103.3768,102.7236,102.8241,17900.0
2015-01-23 09:40:00,122.79,122.97,122.26,122.26,14400.0,102.8408,102.9916,102.3969,102.3969,14400.0
2015-01-23 09:50:00,122.47,122.65,122.18,122.42,38500.0,102.5728,102.7236,102.3299,102.5309,38500.0
2015-01-23 10:00:00,122.38,123.07,122.38,122.77,14400.0,102.4974,103.0753,102.4974,102.8241,14400.0
2015-01-23 10:10:00,122.78,122.86,122.31,122.4,16400.0,102.8325,102.8995,102.4388,102.5142,16400.0
2015-01-23 10:20:00,122.46,122.78,122.37,122.69,22200.0,102.5644,102.8325,102.4891,102.7571,22200.0
2015-01-23 10:30:00,122.75,122.75,122.54,122.69,18100.0,102.8073,102.8073,102.6314,102.7571,18100.0
2015-01-23 10:40:00,122.69,122.69,122.44,122.55,10000.0,102.7571,102.7571,102.5477,102.6398,10000.0
2015-01-23 10:50:00,122.55,123.0,122.49,122.92,20000.0,102.6398,103.0167,102.5896,102.9497,20000.0
2015-01-23 11:00:00,122.87,123.12,122.87,123.0,19900.0,102.9078,103.1172,102.9078,103.0167,19900.0
2015-01-23 11:10:00,123.03,123.11,122.84,122.98,14100.0,103.0418,103.1088,102.8827,103.0,14100.0
2015-01-23 11:20:00,122.98,123.14,122.88,123.14,13900.0,103.0,103.134,102.9162,103.134,13900.0
2015-01-23 11:30:00,123.1,123.11,122.98,123.04,9300.0,103.1005,103.1088,103.0,103.0502,9300.0
2015-01-23 11:40:00,123.03,123.09,122.89,123.05,8100.0,103.0418,103.0921,102.9246,103.0586,8100.0
2015-01-23 11:50:00,123.08,123.09,122.77,122.8,52800.0,103.0837,103.0921,102.8241,102.8492,52800.0
2015-01-23 12:00:00,122.8,122.95,122.74,122.95,32800.0,102.8492,102.9748,102.7989,102.9748,32800.0
2015-01-23 12:10:00,122.93,123.19,122.93,123.0,10500.0,102.9581,103.1758,102.9581,103.0167,10500.0
2015-01-23 12:20:00,122.96,123.12,122.9,123.12,5600.0,102.9832,103.1172,102.933,103.1172,5600.0
2015-01-23 12:30:00,123.09,123.37,123.08,123.32,8200.0,103.0921,103.3266,103.0837,103.2847,8200.0
2015-01-23 12:40:00,123.3,123.31,123.08,123.14,21100.0,103.268,103.2763,103.0837,103.134,21100.0
2015-01-23 12:50:00,123.13,123.16,122.98,123.05,11800.0,103.1256,103.1507,103.0,103.0586,11800.0
2015-01-23 13:00:00,123.04,123.2,123.01,123.14,15100.0,103.0502,103.1842,103.0251,103.134,15100.0
2015-01-23 13:10:00,123.13,123.16,122.93,122.93,10800.0,103.1256,103.1507,102.9581,102.9581,10800.0
2015-01-23 13:20:00,122.92,122.93,122.8,122.83,8000.0,102.9497,102.9581,102.8492,102.8743,8000.0
2015-01-23 13:30:00,122.85,122.99,122.84,122.99,11000.0,102.8911,103.0083,102.8827,103.0083,11000.0
2015-01-23 13:40:00,123.02,123.17,122.99,123.17,12400.0,103.0335,103.1591,103.0083,103.1591,12400.0
2015-01-23 13:50:00,123.16,123.17,123.04,123.13,42000.0,103.1507,103.1591,103.0502,103.1256,42000.0
2015-01-23 14:00:00,123.11,123.14,122.98,123.11,10300.0,103.1088,103.134,103.0,103.1088,10300.0
2015-01-23 14:10:00,123.11,123.11,122.82,122.84,14900.0,103.1088,103.1088,102.866,102.8827,14900.0
2015-01-23 14:20:00,122.83,122.88,122.75,122.77,16700.0,102.8743,102.9162,102.8073,102.8241,16700.0
2015-01-23 14:30:00,122.77,122.78,122.64,122.75,11700.0,102.8241,102.8325,102.7152,102.8073,11700.0
2015-01-23 14:40:00,122.77,122.85,122.72,122.77,12600.0,102.8241,102.8911,102.7822,102.8241,12600.0
2015-01-23 14:50:00,122.79,122.83,122.6,122.6,15300.0,102.8408,102.8743,102.6817,102.6817,15300.0
2015-01-23 15:00:00,122.6,122.67,122.46,122.6,17300.0,102.6817,102.7403,102.5644,102.6817,17300.0
2015-01-23 15:10:00,122.63,122.69,122.45,122.52,13600.0,102.7068,102.7571,102.5561,102.6147,13600.0
2015-01-23 15:20:00,122.53,122.59,122.39,122.46,24900.0,102.6231,102.6733,102.5058,102.5644,24900.0
2015-01-23 15:30:00,122.44,122.44,122.23,122.31,32800.0,102.5477,102.5477,102.3718,102.4388,32800.0
2015-01-23 15:40:00,122.31,122.53,122.29,122.35,61900.0,102.4388,102.6231,102.4221,102.4723,61900.0
2015-01-23 15:50:00,122.34,122.4,121.85,121.98,138200.0,102.4639,102.5142,102.0535,102.1624,138200.0
2015-01-26 09:30:00,122.23,122.89,121.51,121.51,31900.0,102.3718,102.9246,101.7688,101.7688,31900.0
2015-01-26 09:40:00,121.45,121.81,121.02,121.06,49800.0,101.7185,102.02,101.3584,101.3919,49800.0
2015-01-26 09:50:00,121.07,121.9,120.95,121.72,63500.0,101.4003,102.0954,101.2998,101.9447,63500.0
2015-01-26 10:00:00,121.71,122.54,121.66,122.33,61400.0,101.9363,102.6314,101.8944,102.4556,61400.0
2015-01-26 10:10:00,122.36,122.4,121.82,121.86,32500.0,102.4807,102.5142,102.0284,102.0619,32500.0
2015-01-26 10:20:00,121.86,122.23,121.81,122.1,41500.0,102.0619,102.3718,102.02,102.2629,41500.0
2015-01-26 10:30:00,122.16,122.41,121.97,122.36,16600.0,102.3132,102.5226,102.154,102.4807,16600.0
2015-01-26 10:40:00,122.41,122.49,122.27,122.33,36700.0,102.5226,102.5896,102.4053,102.4556,36700.0
2015-01-26 10:50:00,122.35,122.42,121.91,122.01,36800.0,102.4723,102.5309,102.1038,102.1875,36800.0
2015-01-26 11:00:00,121.99,122.02,121.72,121.72,28400.0,102.1708,102.1959,101.9447,101.9447,28400.0
2015-01-26 11:10:00,121.73,121.85,121.68,121.8,19100.0,101.953,102.0535,101.9112,102.0117,19100.0
2015-01-26 11:20:00,121.78,122.0,121.78,122.0,37000.0,101.9949,102.1792,101.9949,102.1792,37000.0
2015-01-26 11:30:00,122.01,122.03,121.82,121.89,16600.0,102.1875,102.2043,102.0284,102.087,16600.0
2015-01-26 11:40:00,121.9,122.01,121.88,121.95,18400.0,102.0954,102.1875,102.0787,102.1373,18400.0
2015-01-26 11:50:00,121.95,122.18,121.94,121.97,21700.0,102.1373,102.3299,102.1289,102.154,21700.0
2015-01-26 12:00:00,121.97,122.11,121.85,122.09,20500.0,102.154,102.2713,102.0535,102.2546,20500.0
2015-01-26 12:10:00,122.09,122.43,122.07,122.3,12400.0,102.2546,102.5393,102.2378,102.4304,12400.0
2015-01-26 12:20:00,122.3,122.33,122.19,122.23,28500.0,102.4304,102.4556,102.3383,102.3718,28500.0
2015-01-26 12:30:00,122.25,122.29,121.87,121.96,12600.0,102.3886,102.4221,102.0703,102.1457,12600.0
2015-01-26 12:40:00,121.94,121.96,121.86,121.91,14900.0,102.1289,102.1457,102.0619,102.1038,14900.0
2015-01-26 12:50:00,121.9,122.03,121.9,121.96,37100.0,102.0954,102.2043,102.0954,102.1457,37100.0
2015-01-26 13:00:00,122.0,122.12,121.94,122.0,23700.0,102.1792,102.2797,102.1289,102.1792,23700.0
2015-01-26 13:10:00,122.01,122.01,121.7,121.88,88800.0,102.1875,102.1875,101.9279,102.0787,88800.0
2015-01-26 13:20:00,121.86,121.99,121.78,121.83,38000.0,102.0619,102.1708,101.9949,102.0368,38000.0
2015-01-26 13:30:00,121.83,122.04,121.8,122.0,55500.0,102.0368,102.2127,102.0117,102.1792,55500.0
2015-01-26 13:40:00,121.99,122.24,121.89,122.2,57500.0,102.1708,102.3802,102.087,102.3467,57500.0
2015-01-26 13:50:00,122.18,122.2,121.99,122.08,38700.0,102.3299,102.3467,102.1708,102.2462,38700.0
2015-01-26 14:00:00,122.09,122.13,121.99,121.99,75200.0,102.2546,102.2881,102.1708,102.1708,75200.0
2015-01-26 14:10:00,121.99,122.04,121.91,122.03,24400.0,102.1708,102.2127,102.1038,102.2043,24400.0
2015-01-26 14:20:00,122.03,122.03,121.77,121.93,55600.0,102.2043,102.2043,101.9865,102.1205,55600.0
2015-01-26 14:30:00,121.93,122.0,121.73,121.88,48200.0,102.1205,102.1792,101.953,102.0787,48200.0
2015-01-26 14:40:00,121.9,121.96,121.77,121.88,29800.0,102.0954,102.1457,101.9865,102.0787,29800.0
2015-01-26 14:50:00,121.89,122.05,121.88,122.02,33000.0,102.087,102.2211,102.0787,102.1959,33000.0
2015-01-26 15:00:00,122.03,122.16,121.88,122.16,48700.0,102.2043,102.3132,102.0787,102.3132,48700.0
2015-01-26 15:10:00,122.16,122.56,122.14,122.2,162300.0,102.3132,102.6482,102.2964,102.3467,162300.0
2015-01-26 15:20:00,122.19,122.41,122.18,122.39,122400.0,102.3383,102.5226,102.3299,102.5058,122400.0
2015-01-26 15:30:00,122.39,122.68,122.3,122.61,141600.0,102.5058,102.7487,102.4304,102.6901,141600.0
2015-01-26 15:40:00,122.63,122.66,122.5,122.59,80000.0,102.7068,102.7319,102.5979,102.6733,80000.0
2015-01-26 15:50:00,122.6,122.8,122.58,122.75,161100.0,102.6817,102.8492,102.6649,102.8073,161100.0
2015-01-27 09:30:00,122.48,123.22,120.0,120.51,361600.0,102.5812,103.201,100.5041,100.9312,361600.0
2015-01-27 09:40:00,120.57,121.4,119.16,120.65,250900.0,100.9815,101.6767,99.8006,101.0485,250900.0
2015-01-27 09:50:00,120.74,120.76,119.78,120.25,178800.0,101.1239,101.1406,100.3198,100.7135,178800.0
2015-01-27 10:00:00,120.26,120.62,119.99,120.48,76800.0,100.7219,101.0234,100.4957,100.9061,76800.0
2015-01-27 10:10:00,120.48,121.15,120.45,120.88,73100.0,100.9061,101.4673,100.881,101.2411,73100.0
2015-01-27 10:20:00,120.89,121.91,120.89,121.63,105300.0,101.2495,102.1038,101.2495,101.8693,105300.0
2015-01-27 10:30:00,121.63,121.76,121.04,121.08,148600.0,101.8693,101.9782,101.3751,101.4086,148600.0
2015-01-27 10:40:00,121.06,121.13,120.78,120.97,77000.0,101.3919,101.4505,101.1574,101.3165,77000.0
2015-01-27 10:50:00,120.98,121.53,120.96,121.51,56300.0,101.3249,101.7855,101.3081,101.7688,56300.0
2015-01-27 11:00:00,121.47,122.82,121.47,122.63,48900.0,101.7353,102.866,101.7353,102.7068,48900.0
2015-01-27 11:10:00,122.7,123.59,122.43,123.34,152500.0,102.7654,103.5109,102.5393,103.3015,152500.0
2015-01-27 11:20:00,123.41,123.41,122.19,122.87,89800.0,103.3601,103.3601,102.3383,102.9078,89800.0
2015-01-27 11:30:00,122.96,123.21,122.39,122.8,57000.0,102.9832,103.1926,102.5058,102.8492,57000.0
2015-01-27 11:40:00,122.77,123.28,122.75,123.28,80000.0,102.8241,103.2512,102.8073,103.2512,80000.0
2015-01-27 11:50:00,123.29,123.29,122.12,122.39,25200.0,103.2596,103.2596,102.2797,102.5058,25200.0
2015-01-27 12:00:00,122.4,122.4,121.82,121.84,38700.0,102.5142,102.5142,102.0284,102.0452,38700.0
2015-01-27 12:10:00,121.85,121.89,121.46,121.68,33900.0,102.0535,102.087,101.7269,101.9112,33900.0
2015-01-27 12:20:00,121.68,122.25,121.68,122.25,41000.0,101.9112,102.3886,101.9112,102.3886,41000.0
2015-01-27 12:30:00,122.3,122.78,122.11,122.48,24800.0,102.4304,102.8325,102.2713,102.5812,24800.0
2015-01-27 12:40:00,122.5,122.5,121.91,121.95,21200.0,102.5979,102.5979,102.1038,102.1373,21200.0
2015-01-27 12:50:00,121.95,122.25,121.95,122.11,22900.0,102.1373,102.3886,102.1373,102.2713,22900.0
2015-01-27 13:00:00,122.11,122.3,121.93,122.14,19700.0,102.2713,102.4304,102.1205,102.2964,19700.0
2015-01-27 13:10:00,122.23,122.75,122.12,122.75,15400.0,102.3718,102.8073,102.2797,102.8073,15400.0
2015-01-27 13:20:00,122.75,122.99,122.69,122.89,15000.0,102.8073,103.0083,102.7571,102.9246,15000.0
2015-01-27 13:30:00,122.88,122.98,122.64,122.96,73500.0,102.9162,103.0,102.7152,102.9832,73500.0
2015-01-27 13:40:00,122.98,122.98,122.51,122.51,16100.0,103.0,103.0,102.6063,102.6063,16100.0
2015-01-27 13:50:00,122.5,122.52,122.24,122.24,11200.0,102.5979,102.6147,102.3802,102.3802,11200.0
2015-01-27 14:00:00,122.22,122.54,122.2,122.42,58200.0,102.3634,102.6314,102.3467,102.5309,58200.0
2015-01-27 14:10:00,122.42,122.47,122.35,122.47,34600.0,102.5309,102.5728,102.4723,102.5728,34600.0
2015-01-27 14:20:00,122.44,122.74,122.44,122.59,50700.0,102.5477,102.7989,102.5477,102.6733,50700.0
2015-01-27 14:30:00,122.55,122.71,122.54,122.7,17100.0,102.6398,102.7738,102.6314,102.7654,17100.0
2015-01-27 14:40:00,122.71,122.94,122.71,122.82,19200.0,102.7738,102.9665,102.7738,102.866,19200.0
2015-01-27 14:50:00,122.8,122.82,121.83,121.96,45600.0,102.8492,102.866,102.0368,102.1457,45600.0
2015-01-27 15:00:00,121.97,121.97,121.77,121.95,47700.0,102.154,102.154,101.9865,102.1373,47700.0
2015-01-27 15:10:00,121.95,122.0,121.76,121.76,38400.0,102.1373,102.1792,101.9782,101.9782,38400.0
2015-01-27 15:20:00,121.7,121.71,121.2,121.2,51700.0,101.9279,101.9363,101.5091,101.5091,51700.0
2015-01-27 15:30:00,121.2,121.54,121.07,121.41,88500.0,101.5091,101.7939,101.4003,101.685,88500.0
2015-01-27 15:40:00,121.42,121.74,121.41,121.57,83400.0,101.6934,101.9614,101.685,101.819,83400.0
2015-01-27 15:50:00,121.55,121.55,121.06,121.34,156400.0,101.8023,101.8023,101.3919,101.6264,156400.0
2015-01-28 09:30:00,121.28,121.28,119.67,119.67,82000.0,101.5761,101.5761,100.2277,100.2277,82000.0
2015-01-28 09:40:00,119.63,119.77,117.66,117.84,131300.0,100.1942,100.3115,98.5443,98.695,131300.0
2015-01-28 09:50:00,117.85,118.56,117.62,118.22,97700.0,98.7034,99.2981,98.5108,99.0133,97700.0
2015-01-28 10:00:00,118.22,118.84,118.21,118.63,77500.0,99.0133,99.5326,99.0049,99.3567,77500.0
2015-01-28 10:10:00,118.64,118.66,117.04,117.24,126000.0,99.3651,99.3818,98.025,98.1925,126000.0
2015-01-28 10:20:00,117.25,117.75,117.23,117.66,74300.0,98.2009,98.6197,98.1841,98.5443,74300.0
2015-01-28 10:30:00,117.64,118.06,117.54,117.77,59200.0,98.5275,98.8793,98.4438,98.6364,59200.0
2015-01-28 10:40:00,117.79,117.8,116.79,116.82,71800.0,98.6532,98.6615,97.8156,97.8407,71800.0
2015-01-28 10:50:00,116.84,116.97,116.44,116.61,57200.0,97.8575,97.9664,97.5225,97.6649,57200.0
2015-01-28 11:00:00,116.64,117.46,116.58,117.11,76100.0,97.69,98.3768,97.6397,98.0836,76100.0
2015-01-28 11:10:00,117.11,117.22,116.77,116.86,69700.0,98.0836,98.1758,97.7989,97.8742,69700.0
2015-01-28 11:20:00,116.85,116.87,116.52,116.63,63200.0,97.8659,97.8826,97.5895,97.6816,63200.0
2015-01-28 11:30:00,116.64,117.13,116.56,117.03,42000.0,97.69,98.1004,97.623,98.0166,42000.0
2015-01-28 11:40:00,117.0,117.64,116.84,117.57,68400.0,97.9915,98.5275,97.8575,98.4689,68400.0
2015-01-28 11:50:00,117.56,117.59,117.36,117.43,31500.0,98.4605,98.4856,98.293,98.3516,31500.0
2015-01-28 12:00:00,117.48,117.55,117.29,117.36,42300.0,98.3935,98.4521,98.2344,98.293,42300.0
2015-01-28 12:10:00,117.35,117.74,117.14,117.53,82900.0,98.2846,98.6113,98.1088,98.4354,82900.0
2015-01-28 12:20:00,117.53,117.87,117.46,117.81,54500.0,98.4354,98.7202,98.3768,98.6699,54500.0
2015-01-28 12:30:00,117.81,118.11,117.73,118.11,59500.0,98.6699,98.9212,98.6029,98.9212,59500.0
2015-01-28 12:40:00,118.1,118.45,118.09,118.32,26200.0,98.9128,99.2059,98.9044,99.097,26200.0
2015-01-28 12:50:00,118.28,118.37,118.15,118.24,22900.0,99.0635,99.1389,98.9547,99.03,22900.0
2015-01-28 13:00:00,118.2,118.41,118.14,118.39,34900.0,98.9965,99.1724,98.9463,99.1557,34900.0
2015-01-28 13:10:00,118.39,118.65,118.38,118.59,34200.0,99.1557,99.3734,99.1473,99.3232,34200.0
2015-01-28 13:20:00,118.61,118.71,118.55,118.68,25400.0,99.3399,99.4237,99.2897,99.3986,25400.0
2015-01-28 13:30:00,118.7,118.77,118.67,118.74,28000.0,99.4153,99.4739,99.3902,99.4488,28000.0
2015-01-28 13:40:00,118.75,118.9,118.73,118.89,17400.0,99.4572,99.5828,99.4404,99.5744,17400.0
2015-01-28 13:50:00,118.89,118.9,118.47,118.59,33100.0,99.5744,99.5828,99.2227,99.3232,33100.0
2015-01-28 14:00:00,118.59,119.03,118.57,118.86,64100.0,99.3232,99.6917,99.3064,99.5493,64100.0
2015-01-28 14:10:00,118.84,118.84,118.48,118.52,92300.0,99.5326,99.5326,99.2311,99.2646,92300.0
2015-01-28 14:20:00,118.5,118.74,118.46,118.54,41200.0,99.2478,99.4488,99.2143,99.2813,41200.0
2015-01-28 14:30:00,118.55,118.7,118.12,118.35,60400.0,99.2897,99.4153,98.9295,99.1222,60400.0
2015-01-28 14:40:00,118.33,118.74,118.31,118.56,30700.0,99.1054,99.4488,99.0887,99.2981,30700.0
2015-01-28 14:50:00,118.55,118.71,118.39,118.42,40700.0,99.2897,99.4237,99.1557,99.1808,40700.0
2015-01-28 15:00:00,118.42,118.54,117.76,117.84,72300.0,99.1808,99.2813,98.628,98.695,72300.0
2015-01-28 15:10:00,117.87,117.89,117.4,117.43,53600.0,98.7202,98.7369,98.3265,98.3516,53600.0
2015-01-28 15:20:00,117.44,117.72,117.44,117.68,50600.0,98.36,98.5945,98.36,98.561,50600.0
2015-01-28 15:30:00,117.7,117.71,117.13,117.14,65600.0,98.5778,98.5862,98.1004,98.1088,65600.0
2015-01-28 15:40:00,117.12,117.21,116.91,117.15,109500.0,98.092,98.1674,97.9161,98.1171,109500.0
2015-01-28 15:50:00,117.14,117.18,117.0,117.06,148000.0,98.1088,98.1423,97.9915,98.0418,148000.0
2015-01-29 09:30:00,117.22,118.08,116.95,117.1,47200.0,98.1758,98.896,97.9496,98.0753,47200.0
2015-01-29 09:40:00,117.1,117.25,116.25,116.56,73100.0,98.0753,98.2009,97.3634,97.623,73100.0
2015-01-29 09:50:00,116.53,117.52,116.05,117.41,25700.0,97.5979,98.427,97.1958,98.3349,25700.0
2015-01-29 10:00:00,117.35,117.35,116.81,116.83,38400.0,98.2846,98.2846,97.8324,97.8491,38400.0
2015-01-29 10:10:00,116.95,117.24,116.8,117.18,20400.0,97.9496,98.1925,97.824,98.1423,20400.0
2015-01-29 10:20:00,117.19,117.31,116.72,117.14,16700.0,98.1506,98.2511,97.757,98.1088,16700.0
2015-01-29 10:30:00,117.11,117.17,116.66,116.78,15200.0,98.0836,98.1339,97.7067,97.8072,15200.0
2015-01-29 10:40:00,116.79,116.79,116.14,116.49,8900.0,97.8156,97.8156,97.2712,97.5644,8900.0
2015-01-29 10:50:00,116.54,116.88,116.28,116.75,10800.0,97.6062,97.891,97.3885,97.7821,10800.0
2015-01-29 11:00:00,116.8,116.82,116.44,116.66,11900.0,97.824,97.8407,97.5225,97.7067,11900.0
2015-01-29 11:10:00,116.73,116.86,116.49,116.54,18900.0,97.7654,97.8742,97.5644,97.6062,18900.0
2015-01-29 11:20:00,116.54,116.91,116.38,116.68,11000.0,97.6062,97.9161,97.4722,97.7235,11000.0
2015-01-29 11:30:00,116.75,117.29,116.75,117.28,15100.0,97.7821,98.2344,97.7821,98.226,15100.0
2015-01-29 11:40:00,117.34,117.35,117.02,117.15,13200.0,98.2763,98.2846,98.0083,98.1171,13200.0
2015-01-29 11:50:00,117.13,117.48,117.09,117.09,14000.0,98.1004,98.3935,98.0669,98.0669,14000.0
2015-01-29 12:00:00,117.09,117.58,117.09,117.34,14200.0,98.0669,98.4773,98.0669,98.2763,14200.0
2015-01-29 12:10:00,117.43,117.51,117.15,117.25,10700.0,98.3516,98.4186,98.1171,98.2009,10700.0
2015-01-29 12:20:00,117.24,117.31,116.96,117.23,12900.0,98.1925,98.2511,97.958,98.1841,12900.0
2015-01-29 12:30:00,117.22,117.22,116.93,117.01,29400.0,98.1758,98.1758,97.9329,97.9999,29400.0
2015-01-29 12:40:00,116.98,117.03,116.74,116.97,13100.0,97.9748,98.0166,97.7737,97.9664,13100.0
2015-01-29 12:50:00,116.9,117.11,116.67,117.04,16100.0,97.9077,98.0836,97.7151,98.025,16100.0
2015-01-29 13:00:00,117.06,117.11,116.71,116.71,15100.0,98.0418,98.0836,97.7486,97.7486,15100.0
2015-01-29 13:10:00,116.73,117.22,116.73,117.02,9500.0,97.7654,98.1758,97.7654,98.0083,9500.0
2015-01-29 13:20:00,117.06,117.5,117.06,117.48,12100.0,98.0418,98.4103,98.0418,98.3935,12100.0
2015-01-29 13:30:00,117.44,117.69,117.31,117.68,21200.0,98.36,98.5694,98.2511,98.561,21200.0
2015-01-29 13:40:00,117.64,117.8,117.52,117.59,12700.0,98.5275,98.6615,98.427,98.4856,12700.0
2015-01-29 13:50:00,117.64,117.76,117.36,117.37,30800.0,98.5275,98.628,98.293,98.3014,30800.0
2015-01-29 14:00:00,117.36,117.65,117.23,117.59,25400.0,98.293,98.5359,98.1841,98.4856,25400.0
2015-01-29 14:10:00,117.57,117.85,117.49,117.67,11500.0,98.4689,98.7034,98.4019,98.5527,11500.0
2015-01-29 14:20:00,117.67,118.09,117.64,118.09,14400.0,98.5527,98.9044,98.5275,98.9044,14400.0
2015-01-29 14:30:00,118.08,118.23,117.82,118.03,14400.0,98.896,99.0217,98.6783,98.8542,14400.0
2015-01-29 14:40:00,118.04,118.12,117.72,117.77,13800.0,98.8625,98.9295,98.5945,98.6364,13800.0
2015-01-29 14:50:00,117.74,117.86,117.64,117.79,9700.0,98.6113,98.7118,98.5275,98.6532,9700.0
2015-01-29 15:00:00,117.81,118.2,117.77,118.2,18300.0,98.6699,98.9965,98.6364,98.9965,18300.0
2015-01-29 15:10:00,118.15,118.26,117.84,118.26,22700.0,98.9547,99.0468,98.695,99.0468,22700.0
2015-01-29 15:20:00,118.29,118.46,118.18,118.25,22500.0,99.0719,99.2143,98.9798,99.0384,22500.0
2015-01-29 15:30:00,118.23,118.68,118.23,118.65,34200.0,99.0217,99.3986,99.0217,99.3734,34200.0
2015-01-29 15:40:00,118.64,118.65,118.34,118.49,54700.0,99.3651,99.3734,99.1138,99.2394,54700.0
2015-01-29 15:50:00,118.49,118.6,118.31,118.59,94900.0,99.2394,99.3316,99.0887,99.3232,94900.0
2015-01-30 09:30:00,117.48,117.78,117.03,117.78,19700.0,98.3935,98.6448,98.0166,98.6448,19700.0
2015-01-30 09:40:00,117.78,118.73,117.78,118.1,13100.0,98.6448,99.4404,98.6448,98.9128,13100.0
2015-01-30 09:50:00,118.01,118.07,117.63,117.63,36700.0,98.8374,98.8877,98.5191,98.5191,36700.0
2015-01-30 10:00:00,117.56,117.91,117.46,117.6,32000.0,98.4605,98.7537,98.3768,98.494,32000.0
2015-01-30 10:10:00,117.61,117.67,117.11,117.26,32100.0,98.5024,98.5527,98.0836,98.2093,32100.0
2015-01-30 10:20:00,117.21,117.31,117.12,117.17,16800.0,98.1674,98.2511,98.092,98.1339,16800.0
2015-01-30 10:30:00,117.1,117.12,116.77,116.88,20500.0,98.0753,98.092,97.7989,97.891,20500.0
2015-01-30 10:40:00,116.89,117.36,116.87,117.26,19900.0,97.8994,98.293,97.8826,98.2093,19900.0
2015-01-30 10:50:00,117.27,117.27,116.89,117.18,13800.0,98.2176,98.2176,97.8994,98.1423,13800.0
2015-01-30 11:00:00,117.17,117.28,116.79,116.86,18100.0,98.1339,98.226,97.8156,97.8742,18100.0
2015-01-30 11:10:00,116.87,116.95,116.51,116.53,27400.0,97.8826,97.9496,97.5811,97.5979,27400.0
2015-01-30 11:20:00,116.5,116.99,116.42,116.92,17700.0,97.5727,97.9831,97.5057,97.9245,17700.0
2015-01-30 11:30:00,116.87,117.01,116.69,116.79,7600.0,97.8826,97.9999,97.7319,97.8156,7600.0
2015-01-30 11:40:00,116.78,116.94,116.53,116.72,9200.0,97.8072,97.9413,97.5979,97.757,9200.0
2015-01-30 11:50:00,116.74,117.05,116.65,117.04,17700.0,97.7737,98.0334,97.6984,98.025,17700.0
2015-01-30 12:00:00,117.11,117.35,117.02,117.12,8800.0,98.0836,98.2846,98.0083,98.092,8800.0
2015-01-30 12:10:00,117.12,117.62,117.11,117.49,14200.0,98.092,98.5108,98.0836,98.4019,14200.0
2015-01-30 12:20:00,117.52,117.74,117.48,117.59,18300.0,98.427,98.6113,98.3935,98.4856,18300.0
2015-01-30 12:30:00,117.59,117.59,117.15,117.2,11600.0,98.4856,98.4856,98.1171,98.159,11600.0
2015-01-30 12:40:00,117.19,117.2,116.93,117.07,13400.0,98.1506,98.159,97.9329,98.0501,13400.0
2015-01-30 12:50:00,117.02,117.12,116.78,116.88,21300.0,98.0083,98.092,97.8072,97.891,21300.0
2015-01-30 13:00:00,116.93,116.98,116.58,116.65,16600.0,97.9329,97.9748,97.6397,97.6984,16600.0
2015-01-30 13:10:00,116.62,116.68,116.38,116.48,18300.0,97.6732,97.7235,97.4722,97.556,18300.0
2015-01-30 13:20:00,116.46,116.79,116.45,116.76,11900.0,97.5392,97.8156,97.5309,97.7905,11900.0
2015-01-30 13:30:00,116.73,117.0,116.66,116.74,14100.0,97.7654,97.9915,97.7067,97.7737,14100.0
2015-01-30 13:40:00,116.75,116.96,116.68,116.96,31400.0,97.7821,97.958,97.7235,97.958,31400.0
2015-01-30 13:50:00,116.95,117.08,116.85,117.05,13700.0,97.9496,98.0585,97.8659,98.0334,13700.0
2015-01-30 14:00:00,117.06,117.2,116.92,117.12,14000.0,98.0418,98.159,97.9245,98.092,14000.0
2015-01-30 14:10:00,117.12,117.19,116.91,117.18,25800.0,98.092,98.1506,97.9161,98.1423,25800.0
2015-01-30 14:20:00,117.16,117.44,117.1,117.44,26500.0,98.1255,98.36,98.0753,98.36,26500.0
2015-01-30 14:30:00,117.47,117.58,117.16,117.2,18300.0,98.3851,98.4773,98.1255,98.159,18300.0
2015-01-30 14:40:00,117.22,117.28,116.91,116.96,19900.0,98.1758,98.226,97.9161,97.958,19900.0
2015-01-30 14:50:00,116.93,116.96,116.61,116.82,25400.0,97.9329,97.958,97.6649,97.8407,25400.0
2015-01-30 15:00:00,116.82,117.0,116.7,116.76,55300.0,97.8407,97.9915,97.7402,97.7905,55300.0
2015-01-30 15:10:00,116.75,117.03,116.59,116.59,44300.0,97.7821,98.0166,97.6481,97.6481,44300.0
2015-01-30 15:20:00,116.6,117.1,116.26,117.0,70600.0,97.6565,98.0753,97.3717,97.9915,70600.0
2015-01-30 15:30:00,117.02,117.2,116.75,116.94,36400.0,98.0083,98.159,97.7821,97.9413,36400.0
2015-01-30 15:40:00,116.92,116.95,116.54,116.62,48200.0,97.9245,97.9496,97.6062,97.6732,48200.0
2015-01-30 15:50:00,116.56,116.67,116.28,116.43,84800.0,97.623,97.7151,97.3885,97.5141,84800.0
2015-02-02 09:30:00,117.45,118.13,117.09,117.56,43600.0,98.3684,98.9379,98.0669,98.4605,43600.0
2015-02-02 09:40:00,117.44,118.1,117.2,117.95,17500.0,98.36,98.9128,98.159,98.7872,17500.0
2015-02-02 09:50:00,117.77,118.14,117.41,117.77,9400.0,98.6364,98.9463,98.3349,98.6364,9400.0
2015-02-02 10:00:00,117.64,117.64,116.36,116.57,83000.0,98.5275,98.5275,97.4555,97.6314,83000.0
2015-02-02 10:10:00,116.54,116.69,116.31,116.68,33400.0,97.6062,97.7319,97.4136,97.7235,33400.0
2015-02-02 10:20:00,116.68,116.88,116.42,116.65,32800.0,97.7235,97.891,97.5057,97.6984,32800.0
2015-02-02 10:30:00,116.69,116.98,116.3,116.71,28700.0,97.7319,97.9748,97.4052,97.7486,28700.0
2015-02-02 10:40:00,116.74,117.01,116.7,116.7,25400.0,97.7737,97.9999,97.7402,97.7402,25400.0
2015-02-02 10:50:00,116.73,117.23,116.73,116.96,46600.0,97.7654,98.1841,97.7654,97.958,46600.0
2015-02-02 11:00:00,116.93,117.3,116.91,117.25,44300.0,97.9329,98.2428,97.9161,98.2009,44300.0
2015-02-02 11:10:00,117.24,117.58,117.24,117.48,40800.0,98.1925,98.4773,98.1925,98.3935,40800.0
2015-02-02 11:20:00,117.49,117.89,117.43,117.86,23200.0,98.4019,98.7369,98.3516,98.7118,23200.0
2015-02-02 11:30:00,117.94,118.24,117.92,118.08,41400.0,98.7788,99.03,98.762,98.896,41400.0
2015-02-02 11:40:00,118.03,118.15,117.96,117.97,46100.0,98.8542,98.9547,98.7955,98.8039,46100.0
2015-02-02 11:50:00,117.99,118.1,117.69,117.9,27600.0,98.8207,98.9128,98.5694,98.7453,27600.0
2015-02-02 12:00:00,117.89,118.04,117.75,117.87,27800.0,98.7369,98.8625,98.6197,98.7202,27800.0
2015-02-02 12:10:00,117.9,118.1,117.86,118.09,20500.0,98.7453,98.9128,98.7118,98.9044,20500.0
2015-02-02 12:20:00,118.09,118.16,117.93,118.02,20200.0,98.9044,98.963,98.7704,98.8458,20200.0
2015-02-02 12:30:00,118.03,118.04,117.86,117.97,24500.0,98.8542,98.8625,98.7118,98.8039,24500.0
2015-02-02 12:40:00,118.02,118.11,117.63,117.66,13900.0,98.8458,98.9212,98.5191,98.5443,13900.0
2015-02-02 12:50:00,117.69,117.72,117.49,117.49,12600.0,98.5694,98.5945,98.4019,98.4019,12600.0
2015-02-02 13:00:00,117.45,117.51,117.29,117.51,22000.0,98.3684,98.4186,98.2344,98.4186,22000.0
2015-02-02 13:10:00,117.55,117.69,117.41,117.41,11200.0,98.4521,98.5694,98.3349,98.3349,11200.0
2015-02-02 13:20:00,117.42,117.64,117.39,117.6,26300.0,98.3433,98.5275,98.3181,98.494,26300.0
2015-02-02 13:30:00,117.62,117.8,117.41,117.41,20700.0,98.5108,98.6615,98.3349,98.3349,20700.0
2015-02-02 13:40:00,117.41,117.56,117.28,117.33,25900.0,98.3349,98.4605,98.226,98.2679,25900.0
2015-02-02 13:50:00,117.37,117.57,117.29,117.31,16000.0,98.3014,98.4689,98.2344,98.2511,16000.0
2015-02-02 14:00:00,117.36,117.78,117.34,117.61,19500.0,98.293,98.6448,98.2763,98.5024,19500.0
2015-02-02 14:10:00,117.58,117.85,117.58,117.85,29900.0,98.4773,98.7034,98.4773,98.7034,29900.0
2015-02-02 14:20:00,117.9,118.22,117.82,118.2,23500.0,98.7453,99.0133,98.6783,98.9965,23500.0
2015-02-02 14:30:00,118.19,118.32,118.01,118.07,27400.0,98.9882,99.097,98.8374,98.8877,27400.0
2015-02-02 14:40:00,118.07,118.18,117.8,117.9,24200.0,98.8877,98.9798,98.6615,98.7453,24200.0
2015-02-02 14:50:00,117.92,118.25,117.84,117.96,28600.0,98.762,99.0384,98.695,98.7955,28600.0
2015-02-02 15:00:00,117.98,118.15,117.89,118.15,35600.0,98.8123,98.9547,98.7369,98.9547,35600.0
2015-02-02 15:10:00,118.16,118.57,118.14,118.4,25000.0,98.963,99.3064,98.9463,99.1641,25000.0
2015-02-02 15:20:00,118.42,118.69,118.42,118.69,35200.0,99.1808,99.4069,99.1808,99.4069,35200.0
2015-02-02 15:30:00,118.7,119.25,118.56,119.25,53500.0,99.4153,99.876,99.2981,99.876,53500.0
2015-02-02 15:40:00,119.27,119.66,119.27,119.51,54700.0,99.8927,100.2193,99.8927,100.0937,54700.0
2015-02-02 15:50:00,119.56,119.62,119.43,119.62,123000.0,100.1356,100.1858,100.0267,100.1858,123000.0
2015-02-03 09:30:00,120.53,120.9,120.29,120.51,34000.0,100.948,101.2579,100.747,100.9312,34000.0
2015-02-03 09:40:00,120.43,120.66,120.16,120.39,31100.0,100.8642,101.0569,100.6381,100.8307,31100.0
2015-02-03 09:50:00,120.5,120.85,120.32,120.63,24300.0,100.9229,101.216,100.7721,101.0318,24300.0
2015-02-03 10:00:00,120.62,120.7,120.21,120.52,39900.0,101.0234,101.0904,100.68,100.9396,39900.0
2015-02-03 10:10:00,120.51,120.95,120.47,120.82,51900.0,100.9312,101.2998,100.8977,101.1909,51900.0
2015-02-03 10:20:00,120.75,121.2,120.71,121.19,39700.0,101.1323,101.5091,101.0988,101.5008,39700.0
2015-02-03 10:30:00,121.24,121.29,120.86,120.94,21300.0,101.5426,101.5845,101.2244,101.2914,21300.0
2015-02-03 10:40:00,120.94,121.11,120.8,121.0,28900.0,101.2914,101.4338,101.1741,101.3416,28900.0
2015-02-03 10:50:00,120.98,120.98,120.52,120.52,15200.0,101.3249,101.3249,100.9396,100.9396,15200.0
2015-02-03 11:00:00,120.47,120.56,120.16,120.28,27500.0,100.8977,100.9731,100.6381,100.7386,27500.0
2015-02-03 11:10:00,120.32,120.5,120.18,120.43,15600.0,100.7721,100.9229,100.6549,100.8642,15600.0
2015-02-03 11:20:00,120.47,120.7,120.46,120.51,9900.0,100.8977,101.0904,100.8894,100.9312,9900.0
2015-02-03 11:30:00,120.52,120.76,120.52,120.66,13300.0,100.9396,101.1406,100.9396,101.0569,13300.0
2015-02-03 11:40:00,120.66,120.78,120.48,120.62,10600.0,101.0569,101.1574,100.9061,101.0234,10600.0
2015-02-03 11:50:00,120.59,120.68,120.36,120.48,7400.0,100.9983,101.0736,100.8056,100.9061,7400.0
2015-02-03 12:00:00,120.46,120.64,120.31,120.52,10700.0,100.8894,101.0401,100.7637,100.9396,10700.0
2015-02-03 12:10:00,120.57,120.77,120.52,120.72,7500.0,100.9815,101.149,100.9396,101.1071,7500.0
2015-02-03 12:20:00,120.74,120.84,120.66,120.8,6800.0,101.1239,101.2076,101.0569,101.1741,6800.0
2015-02-03 12:30:00,120.78,120.86,120.56,120.66,9700.0,101.1574,101.2244,100.9731,101.0569,9700.0
2015-02-03 12:40:00,120.74,121.03,120.74,120.86,9300.0,101.1239,101.3668,101.1239,101.2244,9300.0
2015-02-03 12:50:00,120.92,121.18,120.81,121.01,10200.0,101.2746,101.4924,101.1825,101.35,10200.0
2015-02-03 13:00:00,121.05,121.09,120.93,121.01,20000.0,101.3835,101.417,101.283,101.35,20000.0
2015-02-03 13:10:00,120.98,121.16,120.91,121.02,24700.0,101.3249,101.4756,101.2663,101.3584,24700.0
2015-02-03 13:20:00,121.05,121.13,120.99,121.03,24100.0,101.3835,101.4505,101.3333,101.3668,24100.0
2015-02-03 13:30:00,121.04,121.22,121.01,121.08,18800.0,101.3751,101.5259,101.35,101.4086,18800.0
2015-02-03 13:40:00,121.09,121.21,121.05,121.05,13700.0,101.417,101.5175,101.3835,101.3835,13700.0
2015-02-03 13:50:00,121.08,121.39,121.04,121.39,18100.0,101.4086,101.6683,101.3751,101.6683,18100.0
2015-02-03 14:00:00,121.36,121.39,121.22,121.22,15700.0,101.6432,101.6683,101.5259,101.5259,15700.0
2015-02-03 14:10:00,121.28,121.37,121.21,121.25,10600.0,101.5761,101.6515,101.5175,101.551,10600.0
2015-02-03 14:20:00,121.28,121.29,121.0,121.09,12700.0,101.5761,101.5845,101.3416,101.417,12700.0
2015-02-03 14:30:00,121.12,121.18,120.92,121.09,20300.0,101.4421,101.4924,101.2746,101.417,20300.0
2015-02-03 14:40:00,121.09,121.18,121.03,121.05,14900.0,101.417,101.4924,101.3668,101.3835,14900.0
2015-02-03 14:50:00,121.05,121.26,120.94,121.25,43100.0,101.3835,101.5594,101.2914,101.551,43100.0
2015-02-03 15:00:00,121.26,121.38,121.19,121.34,15900.0,101.5594,101.6599,101.5008,101.6264,15900.0
2015-02-03 15:10:00,121.31,121.4,121.1,121.24,26700.0,101.6013,101.6767,101.4254,101.5426,26700.0
2015-02-03 15:20:00,121.25,121.34,121.12,121.26,21800.0,101.551,101.6264,101.4421,101.5594,21800.0
2015-02-03 15:30:00,121.25,121.29,121.07,121.26,20300.0,101.551,101.5845,101.4003,101.5594,20300.0
2015-02-03 15:40:00,121.27,121.36,121.16,121.27,33100.0,101.5678,101.6432,101.4756,101.5678,33100.0
2015-02-03 15:50:00,121.29,121.4,121.15,121.22,63000.0,101.5845,101.6767,101.4673,101.5259,63000.0
2015-02-04 09:30:00,120.75,121.03,120.27,120.88,45300.0,101.1323,101.3668,100.7302,101.2411,45300.0
2015-02-04 09:40:00,120.85,121.04,120.04,120.38,26700.0,101.216,101.3751,100.5376,100.8224,26700.0
2015-02-04 09:50:00,120.41,120.66,120.25,120.58,14400.0,100.8475,101.0569,100.7135,100.9899,14400.0
2015-02-04 10:00:00,120.56,120.85,120.41,120.41,21900.0,100.9731,101.216,100.8475,100.8475,21900.0
2015-02-04 10:10:00,120.37,120.68,120.18,120.37,22100.0,100.814,101.0736,100.6549,100.814,22100.0
2015-02-04 10:20:00,120.37,120.5,120.15,120.49,22800.0,100.814,100.9229,100.6297,100.9145,22800.0
2015-02-04 10:30:00,120.43,120.45,120.17,120.29,24100.0,100.8642,100.881,100.6465,100.747,24100.0
2015-02-04 10:40:00,120.33,120.37,120.11,120.19,21800.0,100.7805,100.814,100.5962,100.6632,21800.0
2015-02-04 10:50:00,120.18,120.19,119.8,120.1,30800.0,100.6549,100.6632,100.3366,100.5879,30800.0
2015-02-04 11:00:00,120.09,120.22,119.9,120.2,11200.0,100.5795,100.6884,100.4204,100.6716,11200.0
2015-02-04 11:10:00,120.17,120.17,119.74,119.86,20100.0,100.6465,100.6465,100.2863,100.3869,20100.0
2015-02-04 11:20:00,119.86,120.2,119.86,120.19,12300.0,100.3869,100.6716,100.3869,100.6632,12300.0
2015-02-04 11:30:00,120.19,120.27,120.03,120.27,21500.0,100.6632,100.7302,100.5292,100.7302,21500.0
2015-02-04 11:40:00,120.23,120.37,120.13,120.22,14600.0,100.6967,100.814,100.613,100.6884,14600.0
2015-02-04 11:50:00,120.21,120.21,119.92,120.01,6100.0,100.68,100.68,100.4371,100.5125,6100.0
2015-02-04 12:00:00,120.01,120.01,119.66,119.84,16300.0,100.5125,100.5125,100.2193,100.3701,16300.0
2015-02-04 12:10:00,119.86,119.89,119.56,119.57,11700.0,100.3869,100.412,100.1356,100.144,11700.0
2015-02-04 12:20:00,119.57,119.66,119.29,119.29,13700.0,100.144,100.2193,99.9095,99.9095,13700.0
2015-02-04 12:30:00,119.29,119.37,119.17,119.3,26800.0,99.9095,99.9765,99.809,99.9178,26800.0
2015-02-04 12:40:00,119.29,119.4,119.13,119.23,17800.0,99.9095,100.0016,99.7755,99.8592,17800.0
2015-02-04 12:50:00,119.25,119.29,119.13,119.19,21400.0,99.876,99.9095,99.7755,99.8257,21400.0
2015-02-04 13:00:00,119.2,119.5,119.16,119.5,13500.0,99.8341,100.0853,99.8006,100.0853,13500.0
2015-02-04 13:10:00,119.53,119.61,119.36,119.45,22900.0,100.1105,100.1775,99.9681,100.0435,22900.0
2015-02-04 13:20:00,119.42,119.69,119.36,119.65,10800.0,100.0183,100.2445,99.9681,100.211,10800.0
2015-02-04 13:30:00,119.67,119.83,119.67,119.8,10200.0,100.2277,100.3617,100.2277,100.3366,10200.0
2015-02-04 13:40:00,119.81,119.89,119.72,119.79,9700.0,100.345,100.412,100.2696,100.3282,9700.0
2015-02-04 13:50:00,119.78,119.86,119.58,119.62,13200.0,100.3198,100.3869,100.1523,100.1858,13200.0
2015-02-04 14:00:00,119.7,119.98,119.65,119.65,13300.0,100.2528,100.4874,100.211,100.211,13300.0
2015-02-04 14:10:00,119.71,119.79,119.59,119.65,10700.0,100.2612,100.3282,100.1607,100.211,10700.0
2015-02-04 14:20:00,119.66,119.91,119.66,119.81,18600.0,100.2193,100.4287,100.2193,100.345,18600.0
2015-02-04 14:30:00,119.83,119.98,119.73,119.98,31800.0,100.3617,100.4874,100.278,100.4874,31800.0
2015-02-04 14:40:00,119.96,120.05,119.82,120.05,12900.0,100.4706,100.546,100.3533,100.546,12900.0
2015-02-04 14:50:00,120.03,120.12,119.89,120.06,15400.0,100.5292,100.6046,100.412,100.5544,15400.0
2015-02-04 15:00:00,120.08,120.19,119.89,120.16,22800.0,100.5711,100.6632,100.412,100.6381,22800.0
2015-02-04 15:10:00,120.17,120.31,119.98,120.27,29000.0,100.6465,100.7637,100.4874,100.7302,29000.0
2015-02-04 15:20:00,120.27,120.46,120.23,120.43,29700.0,100.7302,100.8894,100.6967,100.8642,29700.0
2015-02-04 15:30:00,120.45,120.69,120.15,120.15,32900.0,100.881,101.082,100.6297,100.6297,32900.0
2015-02-04 15:40:00,120.18,120.24,119.3,119.73,61300.0,100.6549,100.7051,99.9178,100.278,61300.0
2015-02-04 15:50:00,119.71,119.76,119.38,119.71,85400.0,100.2612,100.3031,99.9848,100.2612,85400.0
2015-02-05 09:30:00,120.0,120.35,119.34,119.71,21000.0,100.5041,100.7972,99.9513,100.2612,21000.0
2015-02-05 09:40:00,119.67,120.29,119.23,120.29,15900.0,100.2277,100.747,99.8592,100.747,15900.0
2015-02-05 09:50:00,120.2,120.35,119.78,119.79,21600.0,100.6716,100.7972,100.3198,100.3282,21600.0
2015-02-05 10:00:00,119.84,120.42,119.71,120.18,31400.0,100.3701,100.8559,100.2612,100.6549,31400.0
2015-02-05 10:10:00,120.16,120.41,120.1,120.34,15400.0,100.6381,100.8475,100.5879,100.7889,15400.0
2015-02-05 10:20:00,120.36,120.56,120.31,120.51,14300.0,100.8056,100.9731,100.7637,100.9312,14300.0
2015-02-05 10:30:00,120.48,120.6,120.32,120.58,9000.0,100.9061,101.0066,100.7721,100.9899,9000.0
2015-02-05 10:40:00,120.64,120.7,120.55,120.67,5500.0,101.0401,101.0904,100.9647,101.0653,5500.0
2015-02-05 10:50:00,120.67,120.68,120.48,120.49,5500.0,101.0653,101.0736,100.9061,100.9145,5500.0
2015-02-05 11:00:00,120.47,120.61,120.41,120.59,8400.0,100.8977,101.015,100.8475,100.9983,8400.0
2015-02-05 11:10:00,120.6,120.73,120.48,120.72,38600.0,101.0066,101.1155,100.9061,101.1071,38600.0
2015-02-05 11:20:00,120.68,120.71,120.54,120.67,10000.0,101.0736,101.0988,100.9564,101.0653,10000.0
2015-02-05 11:30:00,120.69,120.76,120.67,120.72,15400.0,101.082,101.1406,101.0653,101.1071,15400.0
2015-02-05 11:40:00,120.7,120.74,120.45,120.71,7500.0,101.0904,101.1239,100.881,101.0988,7500.0
2015-02-05 11:50:00,120.76,120.76,120.61,120.72,5500.0,101.1406,101.1406,101.015,101.1071,5500.0
2015-02-05 12:00:00,120.7,120.71,120.61,120.64,5900.0,101.0904,101.0988,101.015,101.0401,5900.0
2015-02-05 12:10:00,120.64,120.69,120.53,120.57,5300.0,101.0401,101.082,100.948,100.9815,5300.0
2015-02-05 12:20:00,120.57,120.63,120.47,120.52,14700.0,100.9815,101.0318,100.8977,100.9396,14700.0
2015-02-05 12:30:00,120.52,120.55,120.44,120.46,14600.0,100.9396,100.9647,100.8726,100.8894,14600.0
2015-02-05 12:40:00,120.46,120.73,120.46,120.67,23000.0,100.8894,101.1155,100.8894,101.0653,23000.0
2015-02-05 12:50:00,120.7,120.7,120.52,120.65,8300.0,101.0904,101.0904,100.9396,101.0485,8300.0
2015-02-05 13:00:00,120.64,120.77,120.64,120.76,7400.0,101.0401,101.149,101.0401,101.1406,7400.0
2015-02-05 13:10:00,120.74,121.02,120.74,120.95,9700.0,101.1239,101.3584,101.1239,101.2998,9700.0
2015-02-05 13:20:00,120.98,121.02,120.93,120.99,4800.0,101.3249,101.3584,101.283,101.3333,4800.0
2015-02-05 13:30:00,121.0,121.0,120.88,120.93,4900.0,101.3416,101.3416,101.2411,101.283,4900.0
2015-02-05 13:40:00,120.96,121.06,120.94,121.06,5600.0,101.3081,101.3919,101.2914,101.3919,5600.0
2015-02-05 13:50:00,121.08,121.18,121.05,121.08,18500.0,101.4086,101.4924,101.3835,101.4086,18500.0
2015-02-05 14:00:00,121.09,121.12,120.99,121.01,16800.0,101.417,101.4421,101.3333,101.35,16800.0
2015-02-05 14:10:00,121.02,121.19,120.95,121.0,9700.0,101.3584,101.5008,101.2998,101.3416,9700.0
2015-02-05 14:20:00,121.02,121.03,120.66,120.72,21500.0,101.3584,101.3668,101.0569,101.1071,21500.0
2015-02-05 14:30:00,120.73,120.76,120.58,120.76,13700.0,101.1155,101.1406,100.9899,101.1406,13700.0
2015-02-05 14:40:00,120.71,120.71,120.43,120.54,8000.0,101.0988,101.0988,100.8642,100.9564,8000.0
2015-02-05 14:50:00,120.56,120.67,120.56,120.62,9600.0,100.9731,101.0653,100.9731,101.0234,9600.0
2015-02-05 15:00:00,120.63,120.68,120.47,120.52,12700.0,101.0318,101.0736,100.8977,100.9396,12700.0
2015-02-05 15:10:00,120.52,120.52,120.41,120.49,16100.0,100.9396,100.9396,100.8475,100.9145,16100.0
2015-02-05 15:20:00,120.51,120.6,120.5,120.6,31100.0,100.9312,101.0066,100.9229,101.0066,31100.0
2015-02-05 15:30:00,120.62,120.64,120.5,120.54,26700.0,101.0234,101.0401,100.9229,100.9564,26700.0
2015-02-05 15:40:00,120.54,120.54,120.33,120.37,27900.0,100.9564,100.9564,100.7805,100.814,27900.0
2015-02-05 15:50:00,120.37,120.43,120.26,120.34,98900.0,100.814,100.8642,100.7219,100.7889,98900.0
2015-02-06 09:30:00,120.07,120.72,119.87,120.52,28800.0,101.0881,101.6354,100.9198,101.467,28800.0
2015-02-06 09:40:00,120.55,120.78,120.02,120.4,18600.0,101.4923,101.6859,101.0461,101.366,18600.0
2015-02-06 09:50:00,120.32,120.36,119.98,119.98,21300.0,101.2986,101.3323,101.0124,101.0124,21300.0
2015-02-06 10:00:00,119.98,120.51,119.96,120.45,26700.0,101.0124,101.4586,100.9955,101.4081,26700.0
2015-02-06 10:10:00,120.42,120.46,120.21,120.39,35800.0,101.3828,101.4165,101.206,101.3576,35800.0
2015-02-06 10:20:00,120.37,120.37,120.09,120.09,12000.0,101.3407,101.3407,101.105,101.105,12000.0
2015-02-06 10:30:00,120.07,120.72,120.03,120.69,63900.0,101.0881,101.6354,101.0545,101.6101,63900.0
2015-02-06 10:40:00,120.71,120.89,120.66,120.66,21600.0,101.627,101.7785,101.5849,101.5849,21600.0
2015-02-06 10:50:00,120.71,120.94,120.65,120.77,48900.0,101.627,101.8206,101.5765,101.6775,48900.0
2015-02-06 11:00:00,120.76,120.86,120.6,120.84,39100.0,101.6691,101.7533,101.5344,101.7364,39100.0
2015-02-06 11:10:00,120.86,120.91,120.68,120.75,29300.0,101.7533,101.7954,101.6017,101.6606,29300.0
2015-02-06 11:20:00,120.72,121.08,120.65,121.08,29400.0,101.6354,101.9385,101.5765,101.9385,29400.0
2015-02-06 11:30:00,121.03,121.03,120.73,120.88,78500.0,101.8964,101.8964,101.6438,101.7701,78500.0
2015-02-06 11:40:00,120.89,121.19,120.89,121.1,14700.0,101.7785,102.0311,101.7785,101.9553,14700.0
2015-02-06 11:50:00,121.14,121.14,120.92,120.93,6900.0,101.989,101.989,101.8038,101.8122,6900.0
2015-02-06 12:00:00,120.93,120.98,120.79,120.8,10300.0,101.8122,101.8543,101.6943,101.7027,10300.0
2015-02-06 12:10:00,120.82,120.84,120.69,120.73,25600.0,101.7196,101.7364,101.6101,101.6438,25600.0
2015-02-06 12:20:00,120.74,121.0,120.73,120.88,17800.0,101.6522,101.8711,101.6438,101.7701,17800.0
2015-02-06 12:30:00,120.88,121.04,120.82,120.98,20300.0,101.7701,101.9048,101.7196,101.8543,20300.0
2015-02-06 12:40:00,120.98,121.0,120.55,120.7,17400.0,101.8543,101.8711,101.4923,101.6186,17400.0
2015-02-06 12:50:00,120.7,120.74,120.59,120.64,16600.0,101.6186,101.6522,101.5259,101.568,16600.0
2015-02-06 13:00:00,120.64,120.91,120.6,120.73,51200.0,101.568,101.7954,101.5344,101.6438,51200.0
2015-02-06 13:10:00,120.7,120.72,120.32,120.43,7600.0,101.6186,101.6354,101.2986,101.3912,7600.0
2015-02-06 13:20:00,120.45,120.47,120.04,120.08,22100.0,101.4081,101.4249,101.0629,101.0966,22100.0
2015-02-06 13:30:00,120.09,120.16,119.99,120.12,28400.0,101.105,101.1639,101.0208,101.1302,28400.0
2015-02-06 13:40:00,120.11,120.5,120.11,120.46,14900.0,101.1218,101.4502,101.1218,101.4165,14900.0
2015-02-06 13:50:00,120.47,120.68,120.37,120.6,62000.0,101.4249,101.6017,101.3407,101.5344,62000.0
2015-02-06 14:00:00,120.59,120.61,120.33,120.44,11500.0,101.5259,101.5428,101.307,101.3997,11500.0
2015-02-06 14:10:00,120.42,120.5,120.38,120.4,15600.0,101.3828,101.4502,101.3491,101.366,15600.0
2015-02-06 14:20:00,120.4,120.5,120.38,120.47,16300.0,101.366,101.4502,101.3491,101.4249,16300.0
2015-02-06 14:30:00,120.46,120.7,120.39,120.64,20700.0,101.4165,101.6186,101.3576,101.568,20700.0
2015-02-06 14:40:00,120.65,120.65,120.38,120.46,13300.0,101.5765,101.5765,101.3491,101.4165,13300.0
2015-02-06 14:50:00,120.48,120.52,120.26,120.3,21900.0,101.4333,101.467,101.2481,101.2818,21900.0
2015-02-06 15:00:00,120.29,120.37,119.99,120.33,46100.0,101.2734,101.3407,101.0208,101.307,46100.0
2015-02-06 15:10:00,120.31,120.47,120.16,120.33,58800.0,101.2902,101.4249,101.1639,101.307,58800.0
2015-02-06 15:20:00,120.28,120.5,120.21,120.22,42700.0,101.2649,101.4502,101.206,101.2144,42700.0
2015-02-06 15:30:00,120.2,120.5,120.12,120.45,43000.0,101.1976,101.4502,101.1302,101.4081,43000.0
2015-02-06 15:40:00,120.44,120.44,120.13,120.23,83300.0,101.3997,101.3997,101.1387,101.2229,83300.0
2015-02-06 15:50:00,120.24,120.55,120.24,120.52,135200.0,101.2313,101.4923,101.2313,101.467,135200.0
2015-02-09 09:30:00,120.15,121.1,119.73,121.05,26300.0,101.1555,101.9553,100.8019,101.9132,26300.0
2015-02-09 09:40:00,121.13,121.29,120.75,121.0,63100.0,101.9806,102.1153,101.6606,101.8711,63100.0
2015-02-09 09:50:00,121.02,121.43,120.93,120.94,34100.0,101.888,102.2331,101.8122,101.8206,34100.0
2015-02-09 10:00:00,121.05,121.3,120.85,121.26,36700.0,101.9132,102.1237,101.7448,102.09,36700.0
2015-02-09 10:10:00,121.26,121.51,121.24,121.33,26200.0,102.09,102.3005,102.0732,102.149,26200.0
2015-02-09 10:20:00,121.35,121.39,120.85,120.99,37700.0,102.1658,102.1995,101.7448,101.8627,37700.0
2015-02-09 10:30:00,121.01,121.43,120.89,121.3,49200.0,101.8795,102.2331,101.7785,102.1237,49200.0
2015-02-09 10:40:00,121.3,121.3,121.0,121.04,13100.0,102.1237,102.1237,101.8711,101.9048,13100.0
2015-02-09 10:50:00,121.06,121.25,120.99,121.0,33700.0,101.9216,102.0816,101.8627,101.8711,33700.0
2015-02-09 11:00:00,120.99,121.24,120.99,121.2,10300.0,101.8627,102.0732,101.8627,102.0395,10300.0
2015-02-09 11:10:00,121.12,121.14,120.89,120.91,32400.0,101.9722,101.989,101.7785,101.7954,32400.0
2015-02-09 11:20:00,120.92,121.22,120.92,121.17,19100.0,101.8038,102.0563,101.8038,102.0142,19100.0
2015-02-09 11:30:00,121.19,121.19,120.94,120.98,7900.0,102.0311,102.0311,101.8206,101.8543,7900.0
2015-02-09 11:40:00,121.0,121.02,120.95,120.98,7000.0,101.8711,101.888,101.829,101.8543,7000.0
2015-02-09 11:50:00,120.95,121.01,120.91,120.94,12900.0,101.829,101.8795,101.7954,101.8206,12900.0
2015-02-09 12:00:00,120.94,121.02,120.81,121.02,9300.0,101.8206,101.888,101.7112,101.888,9300.0
2015-02-09 12:10:00,121.03,121.03,120.87,120.98,54600.0,101.8964,101.8964,101.7617,101.8543,54600.0
2015-02-09 12:20:00,120.97,121.02,120.86,120.99,11800.0,101.8459,101.888,101.7533,101.8627,11800.0
2015-02-09 12:30:00,121.01,121.06,120.99,121.0,8900.0,101.8795,101.9216,101.8627,101.8711,8900.0
2015-02-09 12:40:00,120.99,121.01,120.91,120.98,5700.0,101.8627,101.8795,101.7954,101.8543,5700.0
2015-02-09 12:50:00,120.98,121.01,120.8,120.87,24800.0,101.8543,101.8795,101.7027,101.7617,24800.0
2015-02-09 13:00:00,120.85,120.93,120.75,120.84,59700.0,101.7448,101.8122,101.6606,101.7364,59700.0
2015-02-09 13:10:00,120.88,120.96,120.78,120.79,15000.0,101.7701,101.8374,101.6859,101.6943,15000.0
2015-02-09 13:20:00,120.72,120.78,120.66,120.67,10900.0,101.6354,101.6859,101.5849,101.5933,10900.0
2015-02-09 13:30:00,120.55,120.58,120.37,120.45,16300.0,101.4923,101.5175,101.3407,101.4081,16300.0
2015-02-09 13:40:00,120.43,120.48,120.3,120.37,12800.0,101.3912,101.4333,101.2818,101.3407,12800.0
2015-02-09 13:50:00,120.39,120.5,120.29,120.5,12900.0,101.3576,101.4502,101.2734,101.4502,12900.0
2015-02-09 14:00:00,120.47,120.73,120.47,120.63,11700.0,101.4249,101.6438,101.4249,101.5596,11700.0
2015-02-09 14:10:00,120.63,120.75,120.53,120.57,28000.0,101.5596,101.6606,101.4754,101.5091,28000.0
2015-02-09 14:20:00,120.57,120.92,120.57,120.92,15000.0,101.5091,101.8038,101.5091,101.8038,15000.0
2015-02-09 14:30:00,120.9,121.02,120.9,121.0,28600.0,101.7869,101.888,101.7869,101.8711,28600.0
2015-02-09 14:40:00,121.0,121.0,120.75,120.76,21000.0,101.8711,101.8711,101.6606,101.6691,21000.0
2015-02-09 14:50:00,120.77,120.94,120.76,120.8,36000.0,101.6775,101.8206,101.6691,101.7027,36000.0
2015-02-09 15:00:00,120.77,120.8,120.5,120.59,27600.0,101.6775,101.7027,101.4502,101.5259,27600.0
2015-02-09 15:10:00,120.57,120.73,120.57,120.62,21700.0,101.5091,101.6438,101.5091,101.5512,21700.0
2015-02-09 15:20:00,120.6,120.97,120.56,120.85,45600.0,101.5344,101.8459,101.5007,101.7448,45600.0
2015-02-09 15:30:00,120.85,120.9,120.6,120.85,21300.0,101.7448,101.7869,101.5344,101.7448,21300.0
2015-02-09 15:40:00,120.85,121.0,120.79,120.87,75100.0,101.7448,101.8711,101.6943,101.7617,75100.0
2015-02-09 15:50:00,120.86,120.88,120.73,120.83,76200.0,101.7533,101.7701,101.6438,101.728,76200.0
2015-02-10 09:30:00,121.54,121.62,120.83,121.05,72700.0,102.3258,102.3931,101.728,101.9132,72700.0
2015-02-10 09:40:00,121.04,121.22,120.75,120.82,82000.0,101.9048,102.0563,101.6606,101.7196,82000.0
2015-02-10 09:50:00,120.82,120.85,120.29,120.31,49100.0,101.7196,101.7448,101.2734,101.2902,49100.0
2015-02-10 10:00:00,120.35,120.7,120.27,120.64,38500.0,101.3239,101.6186,101.2565,101.568,38500.0
2015-02-10 10:10:00,120.71,121.02,120.71,120.78,7900.0,101.627,101.888,101.627,101.6859,7900.0
2015-02-10 10:20:00,120.79,120.8,120.46,120.46,8800.0,101.6943,101.7027,101.4165,101.4165,8800.0
2015-02-10 10:30:00,120.47,120.47,120.14,120.19,13700.0,101.4249,101.4249,101.1471,101.1892,13700.0
2015-02-10 10:40:00,120.21,120.26,119.95,120.13,35500.0,101.206,101.2481,100.9871,101.1387,35500.0
2015-02-10 10:50:00,120.1,120.35,120.1,120.23,29600.0,101.1134,101.3239,101.1134,101.2229,29600.0
2015-02-10 11:00:00,120.21,120.47,120.18,120.34,53800.0,101.206,101.4249,101.1808,101.3155,53800.0
2015-02-10 11:10:00,120.54,120.72,120.44,120.51,10400.0,101.4838,101.6354,101.3997,101.4586,10400.0
2015-02-10 11:20:00,120.57,120.57,120.41,120.44,14300.0,101.5091,101.5091,101.3744,101.3997,14300.0
2015-02-10 11:30:00,120.49,120.49,120.35,120.37,38900.0,101.4418,101.4418,101.3239,101.3407,38900.0
2015-02-10 11:40:00,120.38,120.41,120.36,120.39,15100.0,101.3491,101.3744,101.3323,101.3576,15100.0
2015-02-10 11:50:00,120.39,120.52,120.31,120.5,32300.0,101.3576,101.467,101.2902,101.4502,32300.0
2015-02-10 12:00:00,120.51,120.51,120.38,120.48,27600.0,101.4586,101.4586,101.3491,101.4333,27600.0
2015-02-10 12:10:00,120.49,120.82,120.49,120.82,28100.0,101.4418,101.7196,101.4418,101.7196,28100.0
2015-02-10 12:20:00,120.83,120.83,120.71,120.72,9100.0,101.728,101.728,101.627,101.6354,9100.0
2015-02-10 12:30:00,120.73,120.8,120.63,120.8,10600.0,101.6438,101.7027,101.5596,101.7027,10600.0
2015-02-10 12:40:00,120.79,120.81,120.75,120.79,7400.0,101.6943,101.7112,101.6606,101.6943,7400.0
2015-02-10 12:50:00,120.78,120.79,120.6,120.75,9200.0,101.6859,101.6943,101.5344,101.6606,9200.0
2015-02-10 13:00:00,120.75,120.87,120.75,120.87,10500.0,101.6606,101.7617,101.6606,101.7617,10500.0
2015-02-10 13:10:00,120.88,121.03,120.88,120.97,14800.0,101.7701,101.8964,101.7701,101.8459,14800.0
2015-02-10 13:20:00,120.94,120.95,120.67,120.73,5400.0,101.8206,101.829,101.5933,101.6438,5400.0
2015-02-10 13:30:00,120.74,120.74,120.59,120.67,10100.0,101.6522,101.6522,101.5259,101.5933,10100.0
2015-02-10 13:40:00,120.66,120.72,120.54,120.71,30600.0,101.5849,101.6354,101.4838,101.627,30600.0
2015-02-10 13:50:00,120.72,120.76,120.55,120.56,17200.0,101.6354,101.6691,101.4923,101.5007,17200.0
2015-02-10 14:00:00,120.57,120.82,120.57,120.76,13600.0,101.5091,101.7196,101.5091,101.6691,13600.0
2015-02-10 14:10:00,120.78,120.78,120.6,120.71,14600.0,101.6859,101.6859,101.5344,101.627,14600.0
2015-02-10 14:20:00,120.71,121.04,120.71,121.0,16000.0,101.627,101.9048,101.627,101.8711,16000.0
2015-02-10 14:30:00,121.0,121.18,120.97,121.02,41400.0,101.8711,102.0227,101.8459,101.888,41400.0
2015-02-10 14:40:00,121.03,121.19,120.97,121.17,31200.0,101.8964,102.0311,101.8459,102.0142,31200.0
2015-02-10 14:50:00,121.17,121.22,121.11,121.21,38500.0,102.0142,102.0563,101.9637,102.0479,38500.0
2015-02-10 15:00:00,121.2,121.28,121.16,121.26,15800.0,102.0395,102.1069,102.0058,102.09,15800.0
2015-02-10 15:10:00,121.27,121.27,121.1,121.15,16800.0,102.0984,102.0984,101.9553,101.9974,16800.0
2015-02-10 15:20:00,121.15,121.26,121.07,121.23,28300.0,101.9974,102.09,101.9301,102.0648,28300.0
2015-02-10 15:30:00,121.24,121.29,121.2,121.27,31900.0,102.0732,102.1153,102.0395,102.0984,31900.0
2015-02-10 15:40:00,121.26,121.33,121.14,121.26,46900.0,102.09,102.149,101.989,102.09,46900.0
2015-02-10 15:50:00,121.25,121.38,121.22,121.3,81600.0,102.0816,102.1911,102.0563,102.1237,81600.0
2015-02-11 09:30:00,121.2,121.38,120.72,121.02,21400.0,102.0395,102.1911,101.6354,101.888,21400.0
2015-02-11 09:40:00,121.0,121.05,120.56,120.57,18400.0,101.8711,101.9132,101.5007,101.5091,18400.0
2015-02-11 09:50:00,120.63,120.67,120.08,120.34,31300.0,101.5596,101.5933,101.0966,101.3155,31300.0
2015-02-11 10:00:00,120.22,120.4,120.02,120.4,27600.0,101.2144,101.366,101.0461,101.366,27600.0
2015-02-11 10:10:00,120.4,120.5,120.32,120.4,22900.0,101.366,101.4502,101.2986,101.366,22900.0
2015-02-11 10:20:00,120.4,120.43,120.07,120.07,22700.0,101.366,101.3912,101.0881,101.0881,22700.0
2015-02-11 10:30:00,120.06,120.1,119.81,120.06,43100.0,101.0797,101.1134,100.8693,101.0797,43100.0
2015-02-11 10:40:00,120.06,120.16,119.94,119.99,15100.0,101.0797,101.1639,100.9787,101.0208,15100.0
2015-02-11 10:50:00,119.99,120.07,119.8,119.83,25100.0,101.0208,101.0881,100.8608,100.8861,25100.0
2015-02-11 11:00:00,119.84,119.98,119.83,119.97,62100.0,100.8945,101.0124,100.8861,101.004,62100.0
2015-02-11 11:10:00,119.97,120.05,119.94,119.97,29800.0,101.004,101.0713,100.9787,101.004,29800.0
2015-02-11 11:20:00,119.98,120.04,119.93,119.97,25500.0,101.0124,101.0629,100.9703,101.004,25500.0
2015-02-11 11:30:00,119.95,119.97,119.84,119.84,26800.0,100.9871,101.004,100.8945,100.8945,26800.0
2015-02-11 11:40:00,119.85,119.98,119.81,119.87,14700.0,100.9029,101.0124,100.8693,100.9198,14700.0
2015-02-11 11:50:00,119.86,120.31,119.84,120.24,12800.0,100.9113,101.2902,100.8945,101.2313,12800.0
2015-02-11 12:00:00,120.23,120.23,119.99,120.04,28400.0,101.2229,101.2229,101.0208,101.0629,28400.0
2015-02-11 12:10:00,120.05,120.05,119.71,119.76,29100.0,101.0713,101.0713,100.7851,100.8272,29100.0
2015-02-11 12:20:00,119.73,119.85,119.71,119.77,33200.0,100.8019,100.9029,100.7851,100.8356,33200.0
2015-02-11 12:30:00,119.77,119.97,119.77,119.85,27000.0,100.8356,101.004,100.8356,100.9029,27000.0
2015-02-11 12:40:00,119.85,119.86,119.4,119.47,39100.0,100.9029,100.9113,100.5241,100.583,39100.0
2015-02-11 12:50:00,119.47,119.52,119.29,119.44,18400.0,100.583,100.6251,100.4315,100.5577,18400.0
2015-02-11 13:00:00,119.48,119.53,119.31,119.36,18000.0,100.5914,100.6335,100.4483,100.4904,18000.0
2015-02-11 13:10:00,119.38,119.4,119.0,119.22,29300.0,100.5072,100.5241,100.1873,100.3725,29300.0
2015-02-11 13:20:00,119.19,119.6,119.14,119.59,8700.0,100.3473,100.6925,100.3052,100.684,8700.0
2015-02-11 13:30:00,119.62,119.74,119.46,119.57,26000.0,100.7093,100.8103,100.5746,100.6672,26000.0
2015-02-11 13:40:00,119.56,119.67,119.39,119.5,38100.0,100.6588,100.7514,100.5156,100.6083,38100.0
2015-02-11 13:50:00,119.5,119.76,119.23,119.59,18300.0,100.6083,100.8272,100.3809,100.684,18300.0
2015-02-11 14:00:00,119.63,119.71,119.46,119.53,27000.0,100.7177,100.7851,100.5746,100.6335,27000.0
2015-02-11 14:10:00,119.52,119.64,119.42,119.58,13200.0,100.6251,100.7261,100.5409,100.6756,13200.0
2015-02-11 14:20:00,119.61,119.7,119.5,119.62,8000.0,100.7009,100.7766,100.6083,100.7093,8000.0
2015-02-11 14:30:00,119.65,120.01,119.65,120.0,8800.0,100.7345,101.0376,100.7345,101.0292,8800.0
2015-02-11 14:40:00,120.04,120.15,119.96,120.0,10400.0,101.0629,101.1555,100.9955,101.0292,10400.0
2015-02-11 14:50:00,120.01,120.11,119.92,119.94,8000.0,101.0376,101.1218,100.9619,100.9787,8000.0
2015-02-11 15:00:00,119.97,120.14,119.97,120.02,10900.0,101.004,101.1471,101.004,101.0461,10900.0
2015-02-11 15:10:00,120.08,120.12,119.98,120.06,12400.0,101.0966,101.1302,101.0124,101.0797,12400.0
2015-02-11 15:20:00,120.07,120.69,120.07,120.39,19900.0,101.0881,101.6101,101.0881,101.3576,19900.0
2015-02-11 15:30:00,120.39,120.4,120.04,120.18,50900.0,101.3576,101.366,101.0629,101.1808,50900.0
2015-02-11 15:40:00,120.19,120.32,120.09,120.24,161600.0,101.1892,101.2986,101.105,101.2313,161600.0
2015-02-11 15:50:00,120.26,120.4,120.18,120.36,99300.0,101.2481,101.366,101.1808,101.3323,99300.0
2015-02-12 09:30:00,121.2,121.29,120.82,121.05,14700.0,102.0395,102.1153,101.7196,101.9132,14700.0
2015-02-12 09:40:00,121.16,121.29,120.73,121.2,12200.0,102.0058,102.1153,101.6438,102.0395,12200.0
2015-02-12 09:50:00,121.2,121.41,121.1,121.24,14300.0,102.0395,102.2163,101.9553,102.0732,14300.0
2015-02-12 10:00:00,121.21,121.44,121.03,121.38,14900.0,102.0479,102.2416,101.8964,102.1911,14900.0
2015-02-12 10:10:00,121.37,121.59,121.36,121.53,7700.0,102.1826,102.3679,102.1742,102.3173,7700.0
2015-02-12 10:20:00,121.52,121.54,121.09,121.14,18500.0,102.3089,102.3258,101.9469,101.989,18500.0
2015-02-12 10:30:00,121.14,121.16,120.93,121.16,11300.0,101.989,102.0058,101.8122,102.0058,11300.0
2015-02-12 10:40:00,121.1,121.25,120.93,120.93,10900.0,101.9553,102.0816,101.8122,101.8122,10900.0
2015-02-12 10:50:00,120.96,121.18,120.93,121.01,12500.0,101.8374,102.0227,101.8122,101.8795,12500.0
2015-02-12 11:00:00,121.07,121.3,120.91,121.3,13200.0,101.9301,102.1237,101.7954,102.1237,13200.0
2015-02-12 11:10:00,121.24,121.37,121.08,121.16,13300.0,102.0732,102.1826,101.9385,102.0058,13300.0
2015-02-12 11:20:00,121.17,121.18,120.95,121.06,18100.0,102.0142,102.0227,101.829,101.9216,18100.0
2015-02-12 11:30:00,121.1,121.4,121.1,121.21,13600.0,101.9553,102.2079,101.9553,102.0479,13600.0
2015-02-12 11:40:00,121.23,121.4,121.19,121.4,23700.0,102.0648,102.2079,102.0311,102.2079,23700.0
2015-02-12 11:50:00,121.36,121.38,121.23,121.34,12400.0,102.1742,102.1911,102.0648,102.1574,12400.0
2015-02-12 12:00:00,121.34,121.5,121.33,121.43,14800.0,102.1574,102.2921,102.149,102.2331,14800.0
2015-02-12 12:10:00,121.43,121.69,121.42,121.6,15900.0,102.2331,102.452,102.2247,102.3763,15900.0
2015-02-12 12:20:00,121.62,121.62,121.51,121.54,9900.0,102.3931,102.3931,102.3005,102.3258,9900.0
2015-02-12 12:30:00,121.56,121.68,121.47,121.51,10000.0,102.3426,102.4436,102.2668,102.3005,10000.0
2015-02-12 12:40:00,121.49,121.5,121.4,121.45,7300.0,102.2837,102.2921,102.2079,102.25,7300.0
2015-02-12 12:50:00,121.49,121.83,121.45,121.82,21600.0,102.2837,102.5699,102.25,102.5615,21600.0
2015-02-12 13:00:00,121.82,122.05,121.8,122.0,33400.0,102.5615,102.7551,102.5447,102.713,33400.0
2015-02-12 13:10:00,122.0,122.11,121.97,122.07,9300.0,102.713,102.8056,102.6878,102.772,9300.0
2015-02-12 13:20:00,122.03,122.12,121.96,122.03,45500.0,102.7383,102.8141,102.6794,102.7383,45500.0
2015-02-12 13:30:00,122.05,122.19,121.99,122.07,15500.0,102.7551,102.873,102.7046,102.772,15500.0
2015-02-12 13:40:00,122.08,122.15,121.98,121.99,16800.0,102.7804,102.8393,102.6962,102.7046,16800.0
2015-02-12 13:50:00,121.98,122.08,121.97,122.01,13600.0,102.6962,102.7804,102.6878,102.7215,13600.0
2015-02-12 14:00:00,122.02,122.07,121.9,122.07,15900.0,102.7299,102.772,102.6288,102.772,15900.0
2015-02-12 14:10:00,122.08,122.08,121.94,121.97,26400.0,102.7804,102.7804,102.6625,102.6878,26400.0
2015-02-12 14:20:00,121.99,122.08,121.95,121.98,9400.0,102.7046,102.7804,102.6709,102.6962,9400.0
2015-02-12 14:30:00,121.99,122.04,121.81,121.87,32600.0,102.7046,102.7467,102.5531,102.6036,32600.0
2015-02-12 14:40:00,121.86,122.03,121.81,122.02,24200.0,102.5952,102.7383,102.5531,102.7299,24200.0
2015-02-12 14:50:00,122.01,122.06,121.96,122.0,18900.0,102.7215,102.7635,102.6794,102.713,18900.0
2015-02-12 15:00:00,121.98,122.0,121.84,121.85,19800.0,102.6962,102.713,102.5783,102.5867,19800.0
2015-02-12 15:10:00,121.82,121.85,121.72,121.72,27200.0,102.5615,102.5867,102.4773,102.4773,27200.0
2015-02-12 15:20:00,121.73,121.74,121.58,121.6,33300.0,102.4857,102.4941,102.3594,102.3763,33300.0
2015-02-12 15:30:00,121.58,121.73,121.54,121.7,39400.0,102.3594,102.4857,102.3258,102.4605,39400.0
2015-02-12 15:40:00,121.7,121.85,121.69,121.78,64000.0,102.4605,102.5867,102.452,102.5278,64000.0
2015-02-12 15:50:00,121.78,121.83,121.59,121.81,76900.0,102.5278,102.5699,102.3679,102.5531,76900.0
2015-02-13 09:30:00,122.12,122.77,121.96,122.64,20000.0,102.8141,103.3613,102.6794,103.2519,20000.0
2015-02-13 09:40:00,122.7,122.92,122.51,122.79,22000.0,103.3024,103.4876,103.1424,103.3781,22000.0
2015-02-13 09:50:00,122.77,123.37,122.75,123.36,18200.0,103.3613,103.8665,103.3445,103.858,18200.0
2015-02-13 10:00:00,123.25,123.3,122.99,123.08,12300.0,103.7654,103.8075,103.5465,103.6223,12300.0
2015-02-13 10:10:00,123.03,123.32,122.99,123.04,24200.0,103.5802,103.8244,103.5465,103.5886,24200.0
2015-02-13 10:20:00,123.07,123.55,122.93,123.55,20900.0,103.6139,104.018,103.496,104.018,20900.0
2015-02-13 10:30:00,123.54,123.61,123.4,123.61,17800.0,104.0096,104.0685,103.8917,104.0685,17800.0
2015-02-13 10:40:00,123.61,123.62,123.33,123.4,20400.0,104.0685,104.0769,103.8328,103.8917,20400.0
2015-02-13 10:50:00,123.5,123.82,123.5,123.76,41600.0,103.9759,104.2453,103.9759,104.1948,41600.0
2015-02-13 11:00:00,123.76,124.22,123.76,124.03,40400.0,104.1948,104.5821,104.1948,104.4221,40400.0
2015-02-13 11:10:00,124.06,124.32,124.02,124.32,19000.0,104.4474,104.6663,104.4137,104.6663,19000.0
2015-02-13 11:20:00,124.31,124.52,124.27,124.5,32200.0,104.6578,104.8346,104.6242,104.8178,32200.0
2015-02-13 11:30:00,124.52,124.61,124.39,124.53,28200.0,104.8346,104.9104,104.7252,104.8431,28200.0
2015-02-13 11:40:00,124.52,124.73,124.37,124.41,31400.0,104.8346,105.0114,104.7084,104.742,31400.0
2015-02-13 11:50:00,124.41,124.43,124.14,124.31,19500.0,104.742,104.7589,104.5147,104.6578,19500.0
2015-02-13 12:00:00,124.3,124.46,124.28,124.42,16600.0,104.6494,104.7841,104.6326,104.7505,16600.0
2015-02-13 12:10:00,124.42,124.53,124.4,124.46,16800.0,104.7505,104.8431,104.7336,104.7841,16800.0
2015-02-13 12:20:00,124.47,124.48,124.38,124.38,16600.0,104.7926,104.801,104.7168,104.7168,16600.0
2015-02-13 12:30:00,124.38,124.39,124.22,124.26,8300.0,104.7168,104.7252,104.5821,104.6158,8300.0
2015-02-13 12:40:00,124.25,124.37,124.24,124.34,8500.0,104.6073,104.7084,104.5989,104.6831,8500.0
2015-02-13 12:50:00,124.35,124.45,124.3,124.31,11100.0,104.6915,104.7757,104.6494,104.6578,11100.0
2015-02-13 13:00:00,124.31,124.41,124.3,124.39,28000.0,104.6578,104.742,104.6494,104.7252,28000.0
2015-02-13 13:10:00,124.39,124.4,124.29,124.35,19400.0,104.7252,104.7336,104.641,104.6915,19400.0
2015-02-13 13:20:00,124.38,124.38,124.03,124.03,11600.0,104.7168,104.7168,104.4221,104.4221,11600.0
2015-02-13 13:30:00,124.01,124.01,123.58,123.67,29700.0,104.4053,104.4053,104.0433,104.119,29700.0
2015-02-13 13:40:00,123.66,123.76,123.53,123.76,11300.0,104.1106,104.1948,104.0012,104.1948,11300.0
2015-02-13 13:50:00,123.75,123.9,123.74,123.87,13300.0,104.1864,104.3127,104.178,104.2874,13300.0
2015-02-13 14:00:00,123.87,123.94,123.82,123.92,16000.0,104.2874,104.3463,104.2453,104.3295,16000.0
2015-02-13 14:10:00,123.91,124.03,123.9,123.93,20900.0,104.3211,104.4221,104.3127,104.3379,20900.0
2015-02-13 14:20:00,123.92,124.11,123.9,124.05,11600.0,104.3295,104.4895,104.3127,104.439,11600.0
2015-02-13 14:30:00,124.06,124.1,124.0,124.02,18100.0,104.4474,104.481,104.3969,104.4137,18100.0
2015-02-13 14:40:00,124.04,124.21,124.02,124.15,21400.0,104.4305,104.5737,104.4137,104.5231,21400.0
2015-02-13 14:50:00,124.15,124.15,124.05,124.09,22500.0,104.5231,104.5231,104.439,104.4726,22500.0
2015-02-13 15:00:00,124.11,124.19,123.98,124.13,25800.0,104.4895,104.5568,104.38,104.5063,25800.0
2015-02-13 15:10:00,124.13,124.18,124.04,124.09,30800.0,104.5063,104.5484,104.4305,104.4726,30800.0
2015-02-13 15:20:00,124.09,124.23,124.01,124.2,27800.0,104.4726,104.5905,104.4053,104.5652,27800.0
2015-02-13 15:30:00,124.2,124.24,124.0,124.09,37000.0,104.5652,104.5989,104.3969,104.4726,37000.0
2015-02-13 15:40:00,124.09,124.19,124.03,124.06,53500.0,104.4726,104.5568,104.4221,104.4474,53500.0
2015-02-13 15:50:00,124.08,124.09,123.94,124.03,102400.0,104.4642,104.4726,104.3463,104.4221,102400.0
2015-02-17 09:30:00,123.97,124.31,123.4,123.4,38900.0,104.3716,104.6578,103.8917,103.8917,38900.0
2015-02-17 09:40:00,123.46,123.64,122.72,122.72,29900.0,103.9422,104.0938,103.3192,103.3192,29900.0
2015-02-17 09:50:00,122.82,122.83,122.47,122.74,9500.0,103.4034,103.4118,103.1087,103.336,9500.0
2015-02-17 10:00:00,122.68,123.27,122.53,123.09,15100.0,103.2855,103.7823,103.1592,103.6307,15100.0
2015-02-17 10:10:00,123.04,123.15,122.84,122.9,6800.0,103.5886,103.6812,103.4202,103.4708,6800.0
2015-02-17 10:20:00,122.9,123.04,122.61,122.62,28600.0,103.4708,103.5886,103.2266,103.235,28600.0
2015-02-17 10:30:00,122.67,122.85,122.64,122.7,10200.0,103.2771,103.4287,103.2519,103.3024,10200.0
2015-02-17 10:40:00,122.7,122.78,122.59,122.65,6100.0,103.3024,103.3697,103.2098,103.2603,6100.0
2015-02-17 10:50:00,122.79,122.79,122.41,122.47,19800.0,103.3781,103.3781,103.0582,103.1087,19800.0
2015-02-17 11:00:00,122.49,122.55,122.42,122.49,13800.0,103.1256,103.1761,103.0666,103.1256,13800.0
2015-02-17 11:10:00,122.52,122.56,122.39,122.44,6900.0,103.1508,103.1845,103.0414,103.0835,6900.0
2015-02-17 11:20:00,122.48,122.59,122.41,122.45,6800.0,103.1172,103.2098,103.0582,103.0919,6800.0
2015-02-17 11:30:00,122.44,122.53,122.34,122.52,5700.0,103.0835,103.1592,102.9993,103.1508,5700.0
2015-02-17 11:40:00,122.52,122.66,122.52,122.58,4700.0,103.1508,103.2687,103.1508,103.2013,4700.0
2015-02-17 11:50:00,122.59,122.69,122.54,122.65,4500.0,103.2098,103.294,103.1677,103.2603,4500.0
2015-02-17 12:00:00,122.71,122.79,122.68,122.78,3400.0,103.3108,103.3781,103.2855,103.3697,3400.0
2015-02-17 12:10:00,122.78,122.86,122.73,122.86,5800.0,103.3697,103.4371,103.3276,103.4371,5800.0
2015-02-17 12:20:00,122.88,122.93,122.83,122.89,4900.0,103.4539,103.496,103.4118,103.4623,4900.0
2015-02-17 12:30:00,122.88,123.03,122.83,123.0,9600.0,103.4539,103.5802,103.4118,103.5549,9600.0
2015-02-17 12:40:00,123.0,123.0,122.84,122.93,5300.0,103.5549,103.5549,103.4202,103.496,5300.0
2015-02-17 12:50:00,122.94,123.38,122.89,123.29,31600.0,103.5044,103.8749,103.4623,103.7991,31600.0
2015-02-17 13:00:00,123.26,123.41,123.1,123.34,5400.0,103.7738,103.9001,103.6391,103.8412,5400.0
2015-02-17 13:10:00,123.32,123.35,123.16,123.28,9100.0,103.8244,103.8496,103.6897,103.7907,9100.0
2015-02-17 13:20:00,123.24,123.36,123.18,123.26,10600.0,103.757,103.858,103.7065,103.7738,10600.0
2015-02-17 13:30:00,123.29,123.35,123.25,123.29,8100.0,103.7991,103.8496,103.7654,103.7991,8100.0
2015-02-17 13:40:00,123.28,123.41,123.28,123.33,7500.0,103.7907,103.9001,103.7907,103.8328,7500.0
2015-02-17 13:50:00,123.36,123.4,123.28,123.36,8600.0,103.858,103.8917,103.7907,103.858,8600.0
2015-02-17 14:00:00,123.35,123.47,123.28,123.42,12200.0,103.8496,103.9506,103.7907,103.9085,12200.0
2015-02-17 14:10:00,123.44,123.49,123.18,123.19,14800.0,103.9254,103.9675,103.7065,103.7149,14800.0
2015-02-17 14:20:00,123.17,123.22,122.98,123.03,15300.0,103.6981,103.7402,103.5381,103.5802,15300.0
2015-02-17 14:30:00,123.01,123.19,123.01,123.12,12300.0,103.5634,103.7149,103.5634,103.656,12300.0
2015-02-17 14:40:00,123.11,123.16,123.07,123.15,8800.0,103.6476,103.6897,103.6139,103.6812,8800.0
2015-02-17 14:50:00,123.13,123.14,122.96,122.96,9400.0,103.6644,103.6728,103.5213,103.5213,9400.0
2015-02-17 15:00:00,122.94,123.05,122.94,123.05,8800.0,103.5044,103.597,103.5044,103.597,8800.0
2015-02-17 15:10:00,123.06,123.11,122.96,122.96,11600.0,103.6055,103.6476,103.5213,103.5213,11600.0
2015-02-17 15:20:00,122.93,123.1,122.88,123.03,13000.0,103.496,103.6391,103.4539,103.5802,13000.0
2015-02-17 15:30:00,123.04,123.04,122.78,122.84,19400.0,103.5886,103.5886,103.3697,103.4202,19400.0
2015-02-17 15:40:00,122.86,122.91,122.81,122.89,34100.0,103.4371,103.4792,103.395,103.4623,34100.0
2015-02-17 15:50:00,122.88,123.23,122.85,123.18,70000.0,103.4539,103.7486,103.4287,103.7065,70000.0
2015-02-18 09:30:00,123.1,123.7,122.69,123.51,25700.0,103.6391,104.1443,103.294,103.9843,25700.0
2015-02-18 09:40:00,123.47,123.65,123.34,123.48,24400.0,103.9506,104.1022,103.8412,103.9591,24400.0
2015-02-18 09:50:00,123.58,123.63,122.98,123.15,6400.0,104.0433,104.0853,103.5381,103.6812,6400.0
2015-02-18 10:00:00,123.15,123.15,122.89,123.08,23200.0,103.6812,103.6812,103.4623,103.6223,23200.0
2015-02-18 10:10:00,123.0,123.29,122.98,123.24,26300.0,103.5549,103.7991,103.5381,103.757,26300.0
2015-02-18 10:20:00,123.28,123.28,122.91,122.96,9000.0,103.7907,103.7907,103.4792,103.5213,9000.0
2015-02-18 10:30:00,122.99,123.11,122.92,123.1,8600.0,103.5465,103.6476,103.4876,103.6391,8600.0
2015-02-18 10:40:00,123.08,123.28,123.0,123.23,136400.0,103.6223,103.7907,103.5549,103.7486,136400.0
2015-02-18 10:50:00,123.23,123.27,122.93,122.96,68300.0,103.7486,103.7823,103.496,103.5213,68300.0
2015-02-18 11:00:00,122.94,123.06,122.87,122.9,21900.0,103.5044,103.6055,103.4455,103.4708,21900.0
2015-02-18 11:10:00,122.89,122.89,122.71,122.75,15400.0,103.4623,103.4623,103.3108,103.3445,15400.0
2015-02-18 11:20:00,122.72,122.86,122.71,122.86,13900.0,103.3192,103.4371,103.3108,103.4371,13900.0
2015-02-18 11:30:00,122.89,123.0,122.82,122.82,13600.0,103.4623,103.5549,103.4034,103.4034,13600.0
2015-02-18 11:40:00,122.81,122.81,122.46,122.48,13600.0,103.395,103.395,103.1003,103.1172,13600.0
2015-02-18 11:50:00,122.51,122.54,122.4,122.54,11900.0,103.1424,103.1677,103.0498,103.1677,11900.0
2015-02-18 12:00:00,122.54,122.72,122.54,122.67,15400.0,103.1677,103.3192,103.1677,103.2771,15400.0
2015-02-18 12:10:00,122.65,122.65,122.48,122.49,5400.0,103.2603,103.2603,103.1172,103.1256,5400.0
2015-02-18 12:20:00,122.52,122.57,122.39,122.39,3900.0,103.1508,103.1929,103.0414,103.0414,3900.0
2015-02-18 12:30:00,122.38,122.46,122.26,122.32,12100.0,103.033,103.1003,102.9319,102.9824,12100.0
2015-02-18 12:40:00,122.32,122.35,122.17,122.27,5600.0,102.9824,103.0077,102.8562,102.9404,5600.0
2015-02-18 12:50:00,122.27,122.39,122.27,122.31,5400.0,102.9404,103.0414,102.9404,102.974,5400.0
2015-02-18 13:00:00,122.33,122.57,122.32,122.48,7900.0,102.9909,103.1929,102.9824,103.1172,7900.0
2015-02-18 13:10:00,122.5,122.52,122.44,122.47,4300.0,103.134,103.1508,103.0835,103.1087,4300.0
2015-02-18 13:20:00,122.47,122.48,122.36,122.47,6700.0,103.1087,103.1172,103.0161,103.1087,6700.0
2015-02-18 13:30:00,122.47,122.54,122.41,122.47,7300.0,103.1087,103.1677,103.0582,103.1087,7300.0
2015-02-18 13:40:00,122.5,122.53,122.41,122.49,6600.0,103.134,103.1592,103.0582,103.1256,6600.0
2015-02-18 13:50:00,122.45,122.56,122.43,122.46,5400.0,103.0919,103.1845,103.0751,103.1003,5400.0
2015-02-18 14:00:00,122.46,122.9,122.46,122.76,13600.0,103.1003,103.4708,103.1003,103.3529,13600.0
2015-02-18 14:10:00,122.75,122.8,122.63,122.64,9100.0,103.3445,103.3866,103.2434,103.2519,9100.0
2015-02-18 14:20:00,122.7,122.73,122.36,122.43,10100.0,103.3024,103.3276,103.0161,103.0751,10100.0
2015-02-18 14:30:00,122.41,122.6,122.39,122.52,8400.0,103.0582,103.2182,103.0414,103.1508,8400.0
2015-02-18 14:40:00,122.51,122.55,122.41,122.49,9100.0,103.1424,103.1761,103.0582,103.1256,9100.0
2015-02-18 14:50:00,122.53,122.61,122.48,122.57,8800.0,103.1592,103.2266,103.1172,103.1929,8800.0
2015-02-18 15:00:00,122.61,122.91,122.59,122.78,8800.0,103.2266,103.4792,103.2098,103.3697,8800.0
2015-02-18 15:10:00,122.77,122.82,122.67,122.81,9000.0,103.3613,103.4034,103.2771,103.395,9000.0
2015-02-18 15:20:00,122.83,122.83,122.69,122.73,9500.0,103.4118,103.4118,103.294,103.3276,9500.0
2015-02-18 15:30:00,122.7,122.81,122.61,122.75,13800.0,103.3024,103.395,103.2266,103.3445,13800.0
2015-02-18 15:40:00,122.76,122.76,122.6,122.67,19800.0,103.3529,103.3529,103.2182,103.2771,19800.0
2015-02-18 15:50:00,122.66,122.8,122.64,122.79,42300.0,103.2687,103.3866,103.2519,103.3781,42300.0
2015-02-19 09:30:00,122.06,122.47,121.8,122.04,11200.0,102.7635,103.1087,102.5447,102.7467,11200.0
2015-02-19 09:40:00,122.13,122.68,122.13,122.31,4200.0,102.8225,103.2855,102.8225,102.974,4200.0
2015-02-19 09:50:00,122.34,122.43,122.2,122.28,11200.0,102.9993,103.0751,102.8814,102.9488,11200.0
2015-02-19 10:00:00,122.31,122.65,122.2,122.59,6700.0,102.974,103.2603,102.8814,103.2098,6700.0
2015-02-19 10:10:00,122.58,122.76,122.5,122.76,6000.0,103.2013,103.3529,103.134,103.3529,6000.0
2015-02-19 10:20:00,122.82,122.87,122.72,122.81,17100.0,103.4034,103.4455,103.3192,103.395,17100.0
2015-02-19 10:30:00,122.8,122.86,122.8,122.82,22200.0,103.3866,103.4371,103.3866,103.4034,22200.0
2015-02-19 10:40:00,122.85,123.04,122.82,122.85,75700.0,103.4287,103.5886,103.4034,103.4287,75700.0
2015-02-19 10:50:00,122.88,123.25,122.88,123.23,14100.0,103.4539,103.7654,103.4539,103.7486,14100.0
2015-02-19 11:00:00,123.27,123.36,123.14,123.25,15600.0,103.7823,103.858,103.6728,103.7654,15600.0
2015-02-19 11:10:00,123.25,123.3,123.22,123.29,22000.0,103.7654,103.8075,103.7402,103.7991,22000.0
2015-02-19 11:20:00,123.29,123.33,123.24,123.3,21100.0,103.7991,103.8328,103.757,103.8075,21100.0
2015-02-19 11:30:00,123.3,123.32,123.16,123.16,24000.0,103.8075,103.8244,103.6897,103.6897,24000.0
2015-02-19 11:40:00,123.19,123.3,123.19,123.25,7200.0,103.7149,103.8075,103.7149,103.7654,7200.0
2015-02-19 11:50:00,123.28,123.34,123.2,123.23,9700.0,103.7907,103.8412,103.7233,103.7486,9700.0
2015-02-19 12:00:00,123.25,123.27,123.19,123.26,11200.0,103.7654,103.7823,103.7149,103.7738,11200.0
2015-02-19 12:10:00,123.34,123.38,123.31,123.35,7100.0,103.8412,103.8749,103.8159,103.8496,7100.0
2015-02-19 12:20:00,123.36,123.36,123.12,123.18,9300.0,103.858,103.858,103.656,103.7065,9300.0
2015-02-19 12:30:00,123.22,123.26,123.01,123.13,38400.0,103.7402,103.7738,103.5634,103.6644,38400.0
2015-02-19 12:40:00,123.17,123.25,123.11,123.11,6800.0,103.6981,103.7654,103.6476,103.6476,6800.0
2015-02-19 12:50:00,123.13,123.26,123.1,123.26,5000.0,103.6644,103.7738,103.6391,103.7738,5000.0
2015-02-19 13:00:00,123.27,123.27,123.07,123.07,4400.0,103.7823,103.7823,103.6139,103.6139,4400.0
2015-02-19 13:10:00,123.08,123.17,123.0,123.14,78600.0,103.6223,103.6981,103.5549,103.6728,78600.0
2015-02-19 13:20:00,123.24,123.27,123.16,123.25,24700.0,103.757,103.7823,103.6897,103.7654,24700.0
2015-02-19 13:30:00,123.25,123.26,123.2,123.23,7400.0,103.7654,103.7738,103.7233,103.7486,7400.0
2015-02-19 13:40:00,123.26,123.27,123.14,123.21,10300.0,103.7738,103.7823,103.6728,103.7317,10300.0
2015-02-19 13:50:00,123.24,123.28,123.17,123.19,22600.0,103.757,103.7907,103.6981,103.7149,22600.0
2015-02-19 14:00:00,123.2,123.26,123.19,123.25,13600.0,103.7233,103.7738,103.7149,103.7654,13600.0
2015-02-19 14:10:00,123.25,123.26,123.21,123.26,6200.0,103.7654,103.7738,103.7317,103.7738,6200.0
2015-02-19 14:20:00,123.26,123.26,123.17,123.23,15800.0,103.7738,103.7738,103.6981,103.7486,15800.0
2015-02-19 14:30:00,123.21,123.26,123.06,123.06,33100.0,103.7317,103.7738,103.6055,103.6055,33100.0
2015-02-19 14:40:00,123.07,123.18,122.96,123.01,8300.0,103.6139,103.7065,103.5213,103.5634,8300.0
2015-02-19 14:50:00,123.07,123.2,123.03,123.18,7700.0,103.6139,103.7233,103.5802,103.7065,7700.0
2015-02-19 15:00:00,123.19,123.25,123.19,123.22,16100.0,103.7149,103.7654,103.7149,103.7402,16100.0
2015-02-19 15:10:00,123.22,123.26,123.2,123.24,17000.0,103.7402,103.7738,103.7233,103.757,17000.0
2015-02-19 15:20:00,123.23,123.23,123.08,123.12,13100.0,103.7486,103.7486,103.6223,103.656,13100.0
2015-02-19 15:30:00,123.11,123.15,123.01,123.07,26700.0,103.6476,103.6812,103.5634,103.6139,26700.0
2015-02-19 15:40:00,123.08,123.1,123.0,123.03,34700.0,103.6223,103.6391,103.5549,103.5802,34700.0
2015-02-19 15:50:00,123.03,123.25,122.95,123.24,48400.0,103.5802,103.7654,103.5128,103.757,48400.0
2015-02-20 09:30:00,122.88,123.44,122.49,122.67,46800.0,103.4539,103.9254,103.1256,103.2771,46800.0
2015-02-20 09:40:00,122.39,122.47,121.98,122.25,8000.0,103.0414,103.1087,102.6962,102.9235,8000.0
2015-02-20 09:50:00,122.22,122.29,121.91,122.06,16500.0,102.8983,102.9572,102.6373,102.7635,16500.0
2015-02-20 10:00:00,122.18,122.18,121.93,122.02,8300.0,102.8646,102.8646,102.6541,102.7299,8300.0
2015-02-20 10:10:00,122.06,122.46,122.06,122.23,8600.0,102.7635,103.1003,102.7635,102.9067,8600.0
2015-02-20 10:20:00,122.22,122.47,122.22,122.26,3800.0,102.8983,103.1087,102.8983,102.9319,3800.0
2015-02-20 10:30:00,122.25,122.76,122.15,122.69,8600.0,102.9235,103.3529,102.8393,103.294,8600.0
2015-02-20 10:40:00,122.72,122.98,122.67,122.78,7000.0,103.3192,103.5381,103.2771,103.3697,7000.0
2015-02-20 10:50:00,122.74,122.88,122.61,122.86,5400.0,103.336,103.4539,103.2266,103.4371,5400.0
2015-02-20 11:00:00,122.93,123.07,122.84,122.95,7700.0,103.496,103.6139,103.4202,103.5128,7700.0
2015-02-20 11:10:00,123.01,123.05,122.7,122.73,32200.0,103.5634,103.597,103.3024,103.3276,32200.0
2015-02-20 11:20:00,122.74,122.93,122.66,122.79,22100.0,103.336,103.496,103.2687,103.3781,22100.0
2015-02-20 11:30:00,122.82,122.9,122.76,122.78,13500.0,103.4034,103.4708,103.3529,103.3697,13500.0
2015-02-20 11:40:00,122.8,123.0,122.8,122.91,4400.0,103.3866,103.5549,103.3866,103.4792,4400.0
2015-02-20 11:50:00,122.93,123.1,122.85,123.01,7700.0,103.496,103.6391,103.4287,103.5634,7700.0
2015-02-20 12:00:00,123.07,123.18,122.94,123.03,41700.0,103.6139,103.7065,103.5044,103.5802,41700.0
2015-02-20 12:10:00,123.05,123.11,123.03,123.1,2600.0,103.597,103.6476,103.5802,103.6391,2600.0
2015-02-20 12:20:00,123.06,123.12,122.99,122.99,4800.0,103.6055,103.656,103.5465,103.5465,4800.0
2015-02-20 12:30:00,122.96,123.31,122.82,123.03,27200.0,103.5213,103.8159,103.4034,103.5802,27200.0
2015-02-20 12:40:00,123.11,123.17,122.84,123.08,27900.0,103.6476,103.6981,103.4202,103.6223,27900.0
2015-02-20 12:50:00,123.11,123.13,123.01,123.08,3500.0,103.6476,103.6644,103.5634,103.6223,3500.0
2015-02-20 13:00:00,123.11,123.19,123.0,123.15,17200.0,103.6476,103.7149,103.5549,103.6812,17200.0
2015-02-20 13:10:00,123.16,123.25,123.12,123.16,17600.0,103.6897,103.7654,103.656,103.6897,17600.0
2015-02-20 13:20:00,123.17,123.29,123.11,123.11,14300.0,103.6981,103.7991,103.6476,103.6476,14300.0
2015-02-20 13:30:00,123.13,123.35,123.13,123.32,37100.0,103.6644,103.8496,103.6644,103.8244,37100.0
2015-02-20 13:40:00,123.38,123.38,123.25,123.26,11500.0,103.8749,103.8749,103.7654,103.7738,11500.0
2015-02-20 13:50:00,123.27,123.39,123.17,123.26,10600.0,103.7823,103.8833,103.6981,103.7738,10600.0
2015-02-20 14:00:00,123.22,123.48,123.19,123.4,8700.0,103.7402,103.9591,103.7149,103.8917,8700.0
2015-02-20 14:10:00,123.4,123.4,123.15,123.19,24900.0,103.8917,103.8917,103.6812,103.7149,24900.0
2015-02-20 14:20:00,123.18,123.26,123.18,123.23,5300.0,103.7065,103.7738,103.7065,103.7486,5300.0
2015-02-20 14:30:00,123.28,123.36,123.21,123.24,18100.0,103.7907,103.858,103.7317,103.757,18100.0
2015-02-20 14:40:00,123.25,123.35,123.18,123.28,18800.0,103.7654,103.8496,103.7065,103.7907,18800.0
2015-02-20 14:50:00,123.29,123.38,123.25,123.38,13700.0,103.7991,103.8749,103.7654,103.8749,13700.0
2015-02-20 15:00:00,123.38,123.49,123.33,123.48,21800.0,103.8749,103.9675,103.8328,103.9591,21800.0
2015-02-20 15:10:00,123.46,123.6,123.4,123.48,37200.0,103.9422,104.0601,103.8917,103.9591,37200.0
2015-02-20 15:20:00,123.49,123.63,123.41,123.63,22700.0,103.9675,104.0853,103.9001,104.0853,22700.0
2015-02-20 15:30:00,123.63,123.77,123.52,123.74,22800.0,104.0853,104.2032,103.9927,104.178,22800.0
2015-02-20 15:40:00,123.74,123.78,123.66,123.7,23600.0,104.178,104.2116,104.1106,104.1443,23600.0
2015-02-20 15:50:00,123.7,123.77,123.63,123.71,86700.0,104.1443,104.2032,104.0853,104.1527,86700.0
2015-02-23 09:30:00,123.39,123.68,122.7,122.81,9100.0,103.8833,104.1274,103.3024,103.395,9100.0
2015-02-23 09:40:00,122.71,122.74,122.4,122.51,7300.0,103.3108,103.336,103.0498,103.1424,7300.0
2015-02-23 09:50:00,122.47,122.62,122.22,122.31,45300.0,103.1087,103.235,102.8983,102.974,45300.0
2015-02-23 10:00:00,122.45,122.86,122.35,122.74,13000.0,103.0919,103.4371,103.0077,103.336,13000.0
2015-02-23 10:10:00,122.7,122.78,122.58,122.77,16000.0,103.3024,103.3697,103.2013,103.3613,16000.0
2015-02-23 10:20:00,122.72,122.83,122.66,122.79,9100.0,103.3192,103.4118,103.2687,103.3781,9100.0
2015-02-23 10:30:00,122.82,122.86,122.71,122.84,7100.0,103.4034,103.4371,103.3108,103.4202,7100.0
2015-02-23 10:40:00,122.82,122.89,122.78,122.84,11600.0,103.4034,103.4623,103.3697,103.4202,11600.0
2015-02-23 10:50:00,122.84,122.87,122.71,122.82,5700.0,103.4202,103.4455,103.3108,103.4034,5700.0
2015-02-23 11:00:00,122.82,122.83,122.74,122.83,3900.0,103.4034,103.4118,103.336,103.4118,3900.0
2015-02-23 11:10:00,122.81,122.95,122.73,122.9,5600.0,103.395,103.5128,103.3276,103.4708,5600.0
2015-02-23 11:20:00,122.95,123.1,122.95,123.08,5000.0,103.5128,103.6391,103.5128,103.6223,5000.0
2015-02-23 11:30:00,123.07,123.1,122.97,122.98,9000.0,103.6139,103.6391,103.5297,103.5381,9000.0
2015-02-23 11:40:00,122.99,123.16,122.96,123.14,9900.0,103.5465,103.6897,103.5213,103.6728,9900.0
2015-02-23 11:50:00,123.15,123.15,123.04,123.06,8800.0,103.6812,103.6812,103.5886,103.6055,8800.0
2015-02-23 12:00:00,123.06,123.17,123.04,123.14,16500.0,103.6055,103.6981,103.5886,103.6728,16500.0
2015-02-23 12:10:00,123.16,123.22,123.15,123.21,10000.0,103.6897,103.7402,103.6812,103.7317,10000.0
2015-02-23 12:20:00,123.23,123.23,123.08,123.1,19000.0,103.7486,103.7486,103.6223,103.6391,19000.0
2015-02-23 12:30:00,123.11,123.15,122.94,122.97,17900.0,103.6476,103.6812,103.5044,103.5297,17900.0
2015-02-23 12:40:00,122.89,122.97,122.83,122.93,4300.0,103.4623,103.5297,103.4118,103.496,4300.0
2015-02-23 12:50:00,122.92,122.96,122.82,122.84,7100.0,103.4876,103.5213,103.4034,103.4202,7100.0
2015-02-23 13:00:00,122.83,122.83,122.77,122.8,4600.0,103.4118,103.4118,103.3613,103.3866,4600.0
2015-02-23 13:10:00,122.81,122.92,122.81,122.89,6200.0,103.395,103.4876,103.395,103.4623,6200.0
2015-02-23 13:20:00,122.91,122.96,122.84,122.84,5700.0,103.4792,103.5213,103.4202,103.4202,5700.0
2015-02-23 13:30:00,122.86,123.17,122.84,123.16,7500.0,103.4371,103.6981,103.4202,103.6897,7500.0
2015-02-23 13:40:00,123.17,123.3,122.97,123.01,8400.0,103.6981,103.8075,103.5297,103.5634,8400.0
2015-02-23 13:50:00,123.04,123.05,122.96,122.99,5500.0,103.5886,103.597,103.5213,103.5465,5500.0
2015-02-23 14:00:00,123.03,123.16,123.03,123.14,5400.0,103.5802,103.6897,103.5802,103.6728,5400.0
2015-02-23 14:10:00,123.18,123.22,123.09,123.15,6700.0,103.7065,103.7402,103.6307,103.6812,6700.0
2015-02-23 14:20:00,123.14,123.16,122.98,123.0,8300.0,103.6728,103.6897,103.5381,103.5549,8300.0
2015-02-23 14:30:00,122.99,123.01,122.74,122.77,10300.0,103.5465,103.5634,103.336,103.3613,10300.0
2015-02-23 14:40:00,122.73,122.88,122.66,122.83,13500.0,103.3276,103.4539,103.2687,103.4118,13500.0
2015-02-23 14:50:00,122.86,123.01,122.82,122.92,8600.0,103.4371,103.5634,103.4034,103.4876,8600.0
2015-02-23 15:00:00,122.89,122.99,122.67,122.71,11400.0,103.4623,103.5465,103.2771,103.3108,11400.0
2015-02-23 15:10:00,122.69,122.87,122.69,122.85,11100.0,103.294,103.4455,103.294,103.4287,11100.0
2015-02-23 15:20:00,122.86,122.99,122.86,122.97,13300.0,103.4371,103.5465,103.4371,103.5297,13300.0
2015-02-23 15:30:00,122.96,123.03,122.93,122.95,15800.0,103.5213,103.5802,103.496,103.5128,15800.0
2015-02-23 15:40:00,122.94,123.09,122.94,122.99,11000.0,103.5044,103.6307,103.5044,103.5465,11000.0
2015-02-23 15:50:00,122.99,123.17,122.96,123.14,43100.0,103.5465,103.6981,103.5213,103.6728,43100.0
2015-02-24 09:30:00,122.73,123.54,122.64,123.27,19500.0,103.3276,104.0096,103.2519,103.7823,19500.0
2015-02-24 09:40:00,123.46,123.82,123.28,123.5,20900.0,103.9422,104.2453,103.7907,103.9759,20900.0
2015-02-24 09:50:00,123.47,123.76,123.31,123.44,59500.0,103.9506,104.1948,103.8159,103.9254,59500.0
2015-02-24 10:00:00,123.39,123.5,122.84,123.47,43300.0,103.8833,103.9759,103.4202,103.9506,43300.0
2015-02-24 10:10:00,123.4,123.62,123.36,123.55,86200.0,103.8917,104.0769,103.858,104.018,86200.0
2015-02-24 10:20:00,123.55,123.88,123.52,123.64,22300.0,104.018,104.2958,103.9927,104.0938,22300.0
2015-02-24 10:30:00,123.64,123.76,123.45,123.47,15800.0,104.0938,104.1948,103.9338,103.9506,15800.0
2015-02-24 10:40:00,123.48,123.73,123.37,123.47,15100.0,103.9591,104.1695,103.8665,103.9506,15100.0
2015-02-24 10:50:00,123.46,123.5,123.33,123.43,21100.0,103.9422,103.9759,103.8328,103.917,21100.0
2015-02-24 11:00:00,123.44,123.48,123.33,123.44,19000.0,103.9254,103.9591,103.8328,103.9254,19000.0
2015-02-24 11:10:00,123.45,123.53,123.3,123.3,45400.0,103.9338,104.0012,103.8075,103.8075,45400.0
2015-02-24 11:20:00,123.31,123.33,123.2,123.3,18400.0,103.8159,103.8328,103.7233,103.8075,18400.0
2015-02-24 11:30:00,123.28,123.37,123.15,123.22,19300.0,103.7907,103.8665,103.6812,103.7402,19300.0
2015-02-24 11:40:00,123.26,123.33,123.15,123.17,27800.0,103.7738,103.8328,103.6812,103.6981,27800.0
2015-02-24 11:50:00,123.21,123.7,123.21,123.6,9800.0,103.7317,104.1443,103.7317,104.0601,9800.0
2015-02-24 12:00:00,123.5,123.51,123.4,123.43,13300.0,103.9759,103.9843,103.8917,103.917,13300.0
2015-02-24 12:10:00,123.44,123.48,123.33,123.37,13900.0,103.9254,103.9591,103.8328,103.8665,13900.0
2015-02-24 12:20:00,123.42,123.49,123.39,123.43,5400.0,103.9085,103.9675,103.8833,103.917,5400.0
2015-02-24 12:30:00,123.44,123.47,123.14,123.38,11700.0,103.9254,103.9506,103.6728,103.8749,11700.0
2015-02-24 12:40:00,123.42,123.45,123.34,123.41,6800.0,103.9085,103.9338,103.8412,103.9001,6800.0
2015-02-24 12:50:00,123.38,123.5,123.38,123.45,27700.0,103.8749,103.9759,103.8749,103.9338,27700.0
2015-02-24 13:00:00,123.41,123.61,123.39,123.5,12200.0,103.9001,104.0685,103.8833,103.9759,12200.0
2015-02-24 13:10:00,123.54,123.62,123.46,123.48,6400.0,104.0096,104.0769,103.9422,103.9591,6400.0
2015-02-24 13:20:00,123.49,123.53,123.38,123.47,37800.0,103.9675,104.0012,103.8749,103.9506,37800.0
2015-02-24 13:30:00,123.48,123.53,123.38,123.44,18300.0,103.9591,104.0012,103.8749,103.9254,18300.0
2015-02-24 13:40:00,123.42,123.47,123.4,123.45,17000.0,103.9085,103.9506,103.8917,103.9338,17000.0
2015-02-24 13:50:00,123.43,123.45,123.33,123.44,19300.0,103.917,103.9338,103.8328,103.9254,19300.0
2015-02-24 14:00:00,123.43,123.44,123.26,123.39,7900.0,103.917,103.9254,103.7738,103.8833,7900.0
2015-02-24 14:10:00,123.4,123.46,123.39,123.43,8400.0,103.8917,103.9422,103.8833,103.917,8400.0
2015-02-24 14:20:00,123.4,123.45,123.29,123.29,17100.0,103.8917,103.9338,103.7991,103.7991,17100.0
2015-02-24 14:30:00,123.3,123.45,123.3,123.39,14500.0,103.8075,103.9338,103.8075,103.8833,14500.0
2015-02-24 14:40:00,123.39,123.43,123.35,123.4,133100.0,103.8833,103.917,103.8496,103.8917,133100.0
2015-02-24 14:50:00,123.41,123.44,123.34,123.39,19800.0,103.9001,103.9254,103.8412,103.8833,19800.0
2015-02-24 15:00:00,123.42,123.55,123.42,123.44,16100.0,103.9085,104.018,103.9085,103.9254,16100.0
2015-02-24 15:10:00,123.44,123.47,123.4,123.47,27600.0,103.9254,103.9506,103.8917,103.9506,27600.0
2015-02-24 15:20:00,123.46,123.55,123.43,123.5,40800.0,103.9422,104.018,103.917,103.9759,40800.0
2015-02-24 15:30:00,123.52,123.56,123.4,123.5,59500.0,103.9927,104.0264,103.8917,103.9759,59500.0
2015-02-24 15:40:00,123.5,123.8,123.5,123.52,40700.0,103.9759,104.2285,103.9759,103.9927,40700.0
2015-02-24 15:50:00,123.55,123.58,123.45,123.51,109500.0,104.018,104.0433,103.9338,103.9843,109500.0
2015-02-25 09:30:00,123.15,123.59,123.11,123.13,29700.0,103.6812,104.0517,103.6476,103.6644,29700.0
2015-02-25 09:40:00,123.16,123.32,122.67,122.71,33800.0,103.6897,103.8244,103.2771,103.3108,33800.0
2015-02-25 09:50:00,122.74,123.0,122.49,122.81,20400.0,103.336,103.5549,103.1256,103.395,20400.0
2015-02-25 10:00:00,122.78,123.06,122.67,122.83,24700.0,103.3697,103.6055,103.2771,103.4118,24700.0
2015-02-25 10:10:00,122.83,122.93,122.76,122.83,8700.0,103.4118,103.496,103.3529,103.4118,8700.0
2015-02-25 10:20:00,122.88,123.15,122.86,123.11,7300.0,103.4539,103.6812,103.4371,103.6476,7300.0
2015-02-25 10:30:00,123.08,123.25,122.93,122.93,13800.0,103.6223,103.7654,103.496,103.496,13800.0
2015-02-25 10:40:00,122.98,122.99,122.82,122.95,9400.0,103.5381,103.5465,103.4034,103.5128,9400.0
2015-02-25 10:50:00,122.98,123.05,122.95,123.01,10600.0,103.5381,103.597,103.5128,103.5634,10600.0
2015-02-25 11:00:00,123.03,123.06,122.88,122.88,11200.0,103.5802,103.6055,103.4539,103.4539,11200.0
2015-02-25 11:10:00,122.83,122.96,122.79,122.88,8400.0,103.4118,103.5213,103.3781,103.4539,8400.0
2015-02-25 11:20:00,122.97,123.09,122.96,123.04,6400.0,103.5297,103.6307,103.5213,103.5886,6400.0
2015-02-25 11:30:00,123.06,123.15,123.0,123.13,16100.0,103.6055,103.6812,103.5549,103.6644,16100.0
2015-02-25 11:40:00,123.14,123.18,123.01,123.01,18600.0,103.6728,103.7065,103.5634,103.5634,18600.0
2015-02-25 11:50:00,123.01,123.11,123.0,123.05,11900.0,103.5634,103.6476,103.5549,103.597,11900.0
2015-02-25 12:00:00,123.05,123.19,123.03,123.14,10200.0,103.597,103.7149,103.5802,103.6728,10200.0
2015-02-25 12:10:00,123.19,123.47,123.16,123.46,19100.0,103.7149,103.9506,103.6897,103.9422,19100.0
2015-02-25 12:20:00,123.47,123.62,123.45,123.62,15800.0,103.9506,104.0769,103.9338,104.0769,15800.0
2015-02-25 12:30:00,123.62,123.68,123.49,123.5,7300.0,104.0769,104.1274,103.9675,103.9759,7300.0
2015-02-25 12:40:00,123.48,123.49,123.3,123.32,12200.0,103.9591,103.9675,103.8075,103.8244,12200.0
2015-02-25 12:50:00,123.34,123.35,123.23,123.33,10500.0,103.8412,103.8496,103.7486,103.8328,10500.0
2015-02-25 13:00:00,123.31,123.37,123.26,123.29,10900.0,103.8159,103.8665,103.7738,103.7991,10900.0
2015-02-25 13:10:00,123.29,123.52,123.29,123.52,13700.0,103.7991,103.9927,103.7991,103.9927,13700.0
2015-02-25 13:20:00,123.53,123.7,123.53,123.7,15900.0,104.0012,104.1443,104.0012,104.1443,15900.0
2015-02-25 13:30:00,123.7,123.94,123.7,123.94,13900.0,104.1443,104.3463,104.1443,104.3463,13900.0
2015-02-25 13:40:00,123.96,123.96,123.83,123.87,9900.0,104.3632,104.3632,104.2537,104.2874,9900.0
2015-02-25 13:50:00,123.87,123.89,123.82,123.82,8900.0,104.2874,104.3042,104.2453,104.2453,8900.0
2015-02-25 14:00:00,123.82,123.85,123.61,123.61,9100.0,104.2453,104.2706,104.0685,104.0685,9100.0
2015-02-25 14:10:00,123.63,123.84,123.62,123.84,9700.0,104.0853,104.2621,104.0769,104.2621,9700.0
2015-02-25 14:20:00,123.84,123.84,123.68,123.7,10900.0,104.2621,104.2621,104.1274,104.1443,10900.0
2015-02-25 14:30:00,123.7,123.83,123.53,123.53,17700.0,104.1443,104.2537,104.0012,104.0012,17700.0
2015-02-25 14:40:00,123.51,123.57,123.45,123.49,16800.0,103.9843,104.0348,103.9338,103.9675,16800.0
2015-02-25 14:50:00,123.49,123.56,123.36,123.52,17500.0,103.9675,104.0264,103.858,103.9927,17500.0
2015-02-25 15:00:00,123.51,123.54,123.23,123.33,19900.0,103.9843,104.0096,103.7486,103.8328,19900.0
2015-02-25 15:10:00,123.32,123.47,123.32,123.4,12000.0,103.8244,103.9506,103.8244,103.8917,12000.0
2015-02-25 15:20:00,123.4,123.45,123.32,123.37,13600.0,103.8917,103.9338,103.8244,103.8665,13600.0
2015-02-25 15:30:00,123.34,123.51,123.33,123.47,27000.0,103.8412,103.9843,103.8328,103.9506,27000.0
2015-02-25 15:40:00,123.49,123.51,123.39,123.42,13500.0,103.9675,103.9843,103.8833,103.9085,13500.0
2015-02-25 15:50:00,123.42,123.52,123.42,123.45,31700.0,103.9085,103.9927,103.9085,103.9338,31700.0
2015-02-26 09:30:00,123.29,123.74,123.24,123.74,18500.0,103.7991,104.178,103.757,104.178,18500.0
2015-02-26 09:40:00,123.75,123.81,123.18,123.47,35100.0,104.1864,104.2369,103.7065,103.9506,35100.0
2015-02-26 09:50:00,123.47,123.56,123.21,123.3,18100.0,103.9506,104.0264,103.7317,103.8075,18100.0
2015-02-26 10:00:00,123.37,123.45,123.22,123.39,36000.0,103.8665,103.9338,103.7402,103.8833,36000.0
2015-02-26 10:10:00,123.41,123.41,123.13,123.29,24000.0,103.9001,103.9001,103.6644,103.7991,24000.0
2015-02-26 10:20:00,123.24,123.44,123.24,123.41,5400.0,103.757,103.9254,103.757,103.9001,5400.0
2015-02-26 10:30:00,123.43,123.48,123.25,123.4,20900.0,103.917,103.9591,103.7654,103.8917,20900.0
2015-02-26 10:40:00,123.44,123.44,123.25,123.37,8700.0,103.9254,103.9254,103.7654,103.8665,8700.0
2015-02-26 10:50:00,123.38,123.46,123.29,123.44,5000.0,103.8749,103.9422,103.7991,103.9254,5000.0
2015-02-26 11:00:00,123.5,123.64,123.5,123.59,16400.0,103.9759,104.0938,103.9759,104.0517,16400.0
2015-02-26 11:10:00,123.52,123.84,123.52,123.82,11100.0,103.9927,104.2621,103.9927,104.2453,11100.0
2015-02-26 11:20:00,123.82,123.91,123.78,123.83,7100.0,104.2453,104.3211,104.2116,104.2537,7100.0
2015-02-26 11:30:00,123.82,123.89,123.73,123.73,37400.0,104.2453,104.3042,104.1695,104.1695,37400.0
2015-02-26 11:40:00,123.71,123.76,123.42,123.42,46300.0,104.1527,104.1948,103.9085,103.9085,46300.0
2015-02-26 11:50:00,123.37,123.45,123.31,123.31,8000.0,103.8665,103.9338,103.8159,103.8159,8000.0
2015-02-26 12:00:00,123.38,123.55,123.32,123.55,18800.0,103.8749,104.018,103.8244,104.018,18800.0
2015-02-26 12:10:00,123.49,123.54,123.3,123.3,10700.0,103.9675,104.0096,103.8075,103.8075,10700.0
2015-02-26 12:20:00,123.33,123.4,123.23,123.29,9400.0,103.8328,103.8917,103.7486,103.7991,9400.0
2015-02-26 12:30:00,123.25,123.36,123.2,123.28,15200.0,103.7654,103.858,103.7233,103.7907,15200.0
2015-02-26 12:40:00,123.31,123.47,123.18,123.34,23000.0,103.8159,103.9506,103.7065,103.8412,23000.0
2015-02-26 12:50:00,123.32,123.42,123.25,123.33,24500.0,103.8244,103.9085,103.7654,103.8328,24500.0
2015-02-26 13:00:00,123.31,123.44,123.19,123.29,8700.0,103.8159,103.9254,103.7149,103.7991,8700.0
2015-02-26 13:10:00,123.26,123.34,123.19,123.27,21700.0,103.7738,103.8412,103.7149,103.7823,21700.0
2015-02-26 13:20:00,123.16,123.36,123.08,123.28,7400.0,103.6897,103.858,103.6223,103.7907,7400.0
2015-02-26 13:30:00,123.28,123.37,123.26,123.32,16800.0,103.7907,103.8665,103.7738,103.8244,16800.0
2015-02-26 13:40:00,123.28,123.32,123.18,123.2,5900.0,103.7907,103.8244,103.7065,103.7233,5900.0
2015-02-26 13:50:00,123.19,123.31,123.13,123.19,6700.0,103.7149,103.8159,103.6644,103.7149,6700.0
2015-02-26 14:00:00,123.22,123.36,123.04,123.16,13700.0,103.7402,103.858,103.5886,103.6897,13700.0
2015-02-26 14:10:00,123.14,123.15,122.91,122.95,9700.0,103.6728,103.6812,103.4792,103.5128,9700.0
2015-02-26 14:20:00,122.98,123.02,122.9,122.93,5700.0,103.5381,103.5718,103.4708,103.496,5700.0
2015-02-26 14:30:00,122.94,123.01,122.83,122.92,9200.0,103.5044,103.5634,103.4118,103.4876,9200.0
2015-02-26 14:40:00,122.93,122.98,122.72,122.72,18200.0,103.496,103.5381,103.3192,103.3192,18200.0
2015-02-26 14:50:00,122.72,122.78,122.63,122.67,21200.0,103.3192,103.3697,103.2434,103.2771,21200.0
2015-02-26 15:00:00,122.67,122.75,122.54,122.69,18000.0,103.2771,103.3445,103.1677,103.294,18000.0
2015-02-26 15:10:00,122.69,123.02,122.63,122.99,33800.0,103.294,103.5718,103.2434,103.5465,33800.0
2015-02-26 15:20:00,123.02,123.07,122.91,123.01,29000.0,103.5718,103.6139,103.4792,103.5634,29000.0
2015-02-26 15:30:00,122.98,123.08,122.9,123.0,26600.0,103.5381,103.6223,103.4708,103.5549,26600.0
2015-02-26 15:40:00,123.0,123.13,122.97,123.06,55800.0,103.5549,103.6644,103.5297,103.6055,55800.0
2015-02-26 15:50:00,123.09,123.27,123.07,123.2,64100.0,103.6307,103.7823,103.6139,103.7233,64100.0
2015-02-27 09:30:00,122.92,123.33,122.86,123.25,10600.0,103.4876,103.8328,103.4371,103.7654,10600.0
2015-02-27 09:40:00,123.33,123.46,122.32,122.4,34500.0,103.8328,103.9422,102.9824,103.0498,34500.0
2015-02-27 09:50:00,122.32,122.4,121.48,121.65,36300.0,102.9824,103.0498,102.2752,102.4184,36300.0
2015-02-27 10:00:00,121.7,121.89,121.07,121.12,50700.0,102.4605,102.6204,101.9301,101.9722,50700.0
2015-02-27 10:10:00,121.2,121.53,121.13,121.48,18000.0,102.0395,102.3173,101.9806,102.2752,18000.0
2015-02-27 10:20:00,121.51,121.72,121.33,121.72,21200.0,102.3005,102.4773,102.149,102.4773,21200.0
2015-02-27 10:30:00,121.72,121.86,121.57,121.75,62800.0,102.4773,102.5952,102.351,102.5026,62800.0
2015-02-27 10:40:00,121.76,121.76,121.56,121.72,30800.0,102.511,102.511,102.3426,102.4773,30800.0
2015-02-27 10:50:00,121.72,122.28,121.7,122.08,16300.0,102.4773,102.9488,102.4605,102.7804,16300.0
2015-02-27 11:00:00,122.05,122.25,122.05,122.24,8000.0,102.7551,102.9235,102.7551,102.9151,8000.0
2015-02-27 11:10:00,122.19,122.22,122.04,122.1,10500.0,102.873,102.8983,102.7467,102.7972,10500.0
2015-02-27 11:20:00,122.08,122.1,121.79,121.8,8600.0,102.7804,102.7972,102.5362,102.5447,8600.0
2015-02-27 11:30:00,121.82,122.01,121.81,121.99,6600.0,102.5615,102.7215,102.5531,102.7046,6600.0
2015-02-27 11:40:00,122.04,122.11,121.83,121.86,6800.0,102.7467,102.8056,102.5699,102.5952,6800.0
2015-02-27 11:50:00,121.8,122.01,121.8,122.01,7300.0,102.5447,102.7215,102.5447,102.7215,7300.0
2015-02-27 12:00:00,121.97,122.12,121.97,122.12,3500.0,102.6878,102.8141,102.6878,102.8141,3500.0
2015-02-27 12:10:00,122.07,122.14,122.02,122.05,5100.0,102.772,102.8309,102.7299,102.7551,5100.0
2015-02-27 12:20:00,122.06,122.22,122.03,122.19,3000.0,102.7635,102.8983,102.7383,102.873,3000.0
2015-02-27 12:30:00,122.23,122.26,122.18,122.24,6800.0,102.9067,102.9319,102.8646,102.9151,6800.0
2015-02-27 12:40:00,122.24,122.33,122.21,122.3,31000.0,102.9151,102.9909,102.8898,102.9656,31000.0
2015-02-27 12:50:00,122.3,122.44,122.3,122.41,7100.0,102.9656,103.0835,102.9656,103.0582,7100.0
2015-02-27 13:00:00,122.39,122.49,122.36,122.46,11300.0,103.0414,103.1256,103.0161,103.1003,11300.0
2015-02-27 13:10:00,122.45,122.46,122.39,122.4,14000.0,103.0919,103.1003,103.0414,103.0498,14000.0
2015-02-27 13:20:00,122.4,122.48,122.37,122.48,16300.0,103.0498,103.1172,103.0245,103.1172,16300.0
2015-02-27 13:30:00,122.46,122.47,122.36,122.41,10800.0,103.1003,103.1087,103.0161,103.0582,10800.0
2015-02-27 13:40:00,122.42,122.46,122.38,122.41,15100.0,103.0666,103.1003,103.033,103.0582,15100.0
2015-02-27 13:50:00,122.42,122.57,122.37,122.54,20700.0,103.0666,103.1929,103.0245,103.1677,20700.0
2015-02-27 14:00:00,122.57,122.67,122.54,122.61,12600.0,103.1929,103.2771,103.1677,103.2266,12600.0
2015-02-27 14:10:00,122.59,122.81,122.59,122.73,25600.0,103.2098,103.395,103.2098,103.3276,25600.0
2015-02-27 14:20:00,122.71,122.94,122.67,122.91,18600.0,103.3108,103.5044,103.2771,103.4792,18600.0
2015-02-27 14:30:00,122.89,122.93,122.59,122.6,29900.0,103.4623,103.496,103.2098,103.2182,29900.0
2015-02-27 14:40:00,122.6,122.79,122.49,122.78,28000.0,103.2182,103.3781,103.1256,103.3697,28000.0
2015-02-27 14:50:00,122.8,122.8,122.56,122.76,23300.0,103.3866,103.3866,103.1845,103.3529,23300.0
2015-02-27 15:00:00,122.74,122.83,122.54,122.67,31200.0,103.336,103.4118,103.1677,103.2771,31200.0
2015-02-27 15:10:00,122.64,122.76,122.5,122.74,26100.0,103.2519,103.3529,103.134,103.336,26100.0
2015-02-27 15:20:00,122.76,123.1,122.73,123.06,64000.0,103.3529,103.6391,103.3276,103.6055,64000.0
2015-02-27 15:30:00,123.03,123.03,122.75,122.91,47000.0,103.5802,103.5802,103.3445,103.4792,47000.0
2015-02-27 15:40:00,122.93,122.96,122.68,122.86,70600.0,103.496,103.5213,103.2855,103.4371,70600.0
2015-02-27 15:50:00,122.86,122.95,122.6,122.69,135300.0,103.4371,103.5128,103.2182,103.294,135300.0
2015-03-02 09:30:00,122.56,122.75,121.61,121.72,27800.0,103.1845,103.3445,102.3847,102.4773,27800.0
2015-03-02 09:40:00,121.85,122.54,121.61,122.54,48200.0,102.5867,103.1677,102.3847,103.1677,48200.0
2015-03-02 09:50:00,122.51,123.2,122.51,123.09,25400.0,103.1424,103.7233,103.1424,103.6307,25400.0
2015-03-02 10:00:00,123.1,123.47,122.32,123.47,103900.0,103.6391,103.9506,102.9824,103.9506,103900.0
2015-03-02 10:10:00,123.48,124.0,123.44,123.58,59800.0,103.9591,104.3969,103.9254,104.0433,59800.0
2015-03-02 10:20:00,123.64,124.0,123.57,123.83,20900.0,104.0938,104.3969,104.0348,104.2537,20900.0
2015-03-02 10:30:00,123.82,124.08,123.79,124.01,51500.0,104.2453,104.4642,104.2201,104.4053,51500.0
2015-03-02 10:40:00,124.0,124.16,123.72,123.77,73200.0,104.3969,104.5316,104.1611,104.2032,73200.0
2015-03-02 10:50:00,123.77,124.02,123.75,123.87,28800.0,104.2032,104.4137,104.1864,104.2874,28800.0
2015-03-02 11:00:00,123.91,124.03,123.86,123.98,36600.0,104.3211,104.4221,104.279,104.38,36600.0
2015-03-02 11:10:00,123.99,124.0,123.83,123.99,18800.0,104.3884,104.3969,104.2537,104.3884,18800.0
2015-03-02 11:20:00,123.98,123.98,123.83,123.92,31000.0,104.38,104.38,104.2537,104.3295,31000.0
2015-03-02 11:30:00,123.89,123.96,123.71,123.79,14400.0,104.3042,104.3632,104.1527,104.2201,14400.0
2015-03-02 11:40:00,123.76,123.78,123.52,123.57,19900.0,104.1948,104.2116,103.9927,104.0348,19900.0
2015-03-02 11:50:00,123.59,123.64,123.35,123.5,9900.0,104.0517,104.0938,103.8496,103.9759,9900.0
2015-03-02 12:00:00,123.46,123.78,123.46,123.75,12300.0,103.9422,104.2116,103.9422,104.1864,12300.0
2015-03-02 12:10:00,123.77,123.78,123.44,123.44,10100.0,104.2032,104.2116,103.9254,103.9254,10100.0
2015-03-02 12:20:00,123.43,123.44,123.26,123.26,6700.0,103.917,103.9254,103.7738,103.7738,6700.0
2015-03-02 12:30:00,123.31,123.54,123.28,123.49,10300.0,103.8159,104.0096,103.7907,103.9675,10300.0
2015-03-02 12:40:00,123.5,123.53,123.43,123.53,8700.0,103.9759,104.0012,103.917,104.0012,8700.0
2015-03-02 12:50:00,123.58,123.84,123.58,123.68,9300.0,104.0433,104.2621,104.0433,104.1274,9300.0
2015-03-02 13:00:00,123.65,123.79,123.57,123.79,8300.0,104.1022,104.2201,104.0348,104.2201,8300.0
2015-03-02 13:10:00,123.76,123.88,123.75,123.86,11700.0,104.1948,104.2958,104.1864,104.279,11700.0
2015-03-02 13:20:00,123.9,124.03,123.88,124.02,10900.0,104.3127,104.4221,104.2958,104.4137,10900.0
2015-03-02 13:30:00,124.05,124.1,124.0,124.0,10200.0,104.439,104.481,104.3969,104.3969,10200.0
2015-03-02 13:40:00,124.03,124.09,123.98,124.0,9800.0,104.4221,104.4726,104.38,104.3969,9800.0
2015-03-02 13:50:00,124.0,124.23,123.99,124.23,12000.0,104.3969,104.5905,104.3884,104.5905,12000.0
2015-03-02 14:00:00,124.2,124.2,123.96,123.96,12200.0,104.5652,104.5652,104.3632,104.3632,12200.0
2015-03-02 14:10:00,123.96,123.98,123.84,123.89,9000.0,104.3632,104.38,104.2621,104.3042,9000.0
2015-03-02 14:20:00,123.89,123.92,123.57,123.61,24300.0,104.3042,104.3295,104.0348,104.0685,24300.0
2015-03-02 14:30:00,123.57,123.79,123.55,123.75,9000.0,104.0348,104.2201,104.018,104.1864,9000.0
2015-03-02 14:40:00,123.75,123.82,123.7,123.76,12800.0,104.1864,104.2453,104.1443,104.1948,12800.0
2015-03-02 14:50:00,123.76,123.85,123.74,123.81,13500.0,104.1948,104.2706,104.178,104.2369,13500.0
2015-03-02 15:00:00,123.8,123.8,123.63,123.75,20400.0,104.2285,104.2285,104.0853,104.1864,20400.0
2015-03-02 15:10:00,123.76,123.87,123.75,123.87,18000.0,104.1948,104.2874,104.1864,104.2874,18000.0
2015-03-02 15:20:00,123.88,123.88,123.74,123.85,21800.0,104.2958,104.2958,104.178,104.2706,21800.0
2015-03-02 15:30:00,123.86,123.94,123.8,123.91,21100.0,104.279,104.3463,104.2285,104.3211,21100.0
2015-03-02 15:40:00,123.9,123.97,123.87,123.9,36500.0,104.3127,104.3716,104.2874,104.3127,36500.0
2015-03-02 15:50:00,123.9,123.92,123.71,123.79,96200.0,104.3127,104.3295,104.1527,104.2201,96200.0
2015-03-03 09:30:00,126.56,126.56,123.98,124.27,63800.0,106.5521,106.5521,104.38,104.6242,63800.0
2015-03-03 09:40:00,124.27,124.41,124.15,124.36,28300.0,104.6242,104.742,104.5231,104.6999,28300.0
2015-03-03 09:50:00,124.35,124.35,123.79,124.15,26200.0,104.6915,104.6915,104.2201,104.5231,26200.0
2015-03-03 10:00:00,124.09,124.35,123.94,124.15,30500.0,104.4726,104.6915,104.3463,104.5231,30500.0
2015-03-03 10:10:00,124.14,124.3,123.92,124.17,19200.0,104.5147,104.6494,104.3295,104.54,19200.0
2015-03-03 10:20:00,124.13,124.21,124.04,124.1,16100.0,104.5063,104.5737,104.4305,104.481,16100.0
2015-03-03 10:30:00,124.17,124.22,123.82,123.85,21800.0,104.54,104.5821,104.2453,104.2706,21800.0
2015-03-03 10:40:00,123.84,124.05,123.84,123.91,5700.0,104.2621,104.439,104.2621,104.3211,5700.0
2015-03-03 10:50:00,123.94,123.95,123.61,123.61,8300.0,104.3463,104.3548,104.0685,104.0685,8300.0
2015-03-03 11:00:00,123.64,123.74,123.57,123.66,7400.0,104.0938,104.178,104.0348,104.1106,7400.0
2015-03-03 11:10:00,123.66,123.79,123.52,123.75,4000.0,104.1106,104.2201,103.9927,104.1864,4000.0
2015-03-03 11:20:00,123.63,123.72,123.47,123.47,109300.0,104.0853,104.1611,103.9506,103.9506,109300.0
2015-03-03 11:30:00,123.45,123.53,123.35,123.45,20800.0,103.9338,104.0012,103.8496,103.9338,20800.0
2015-03-03 11:40:00,123.46,123.46,123.08,123.17,8700.0,103.9422,103.9422,103.6223,103.6981,8700.0
2015-03-03 11:50:00,123.11,123.37,123.05,123.26,12100.0,103.6476,103.8665,103.597,103.7738,12100.0
2015-03-03 12:00:00,123.29,123.29,122.98,123.16,16400.0,103.7991,103.7991,103.5381,103.6897,16400.0
2015-03-03 12:10:00,123.22,123.26,123.09,123.14,8200.0,103.7402,103.7738,103.6307,103.6728,8200.0
2015-03-03 12:20:00,123.13,123.13,122.83,122.9,17400.0,103.6644,103.6644,103.4118,103.4708,17400.0
2015-03-03 12:30:00,122.94,123.3,122.81,123.27,28500.0,103.5044,103.8075,103.395,103.7823,28500.0
2015-03-03 12:40:00,123.33,123.33,123.14,123.21,2800.0,103.8328,103.8328,103.6728,103.7317,2800.0
2015-03-03 12:50:00,123.26,123.52,123.21,123.45,6400.0,103.7738,103.9927,103.7317,103.9338,6400.0
2015-03-03 13:00:00,123.46,123.64,123.46,123.54,10100.0,103.9422,104.0938,103.9422,104.0096,10100.0
2015-03-03 13:10:00,123.54,123.58,123.32,123.35,6800.0,104.0096,104.0433,103.8244,103.8496,6800.0
2015-03-03 13:20:00,123.4,123.49,123.33,123.33,4700.0,103.8917,103.9675,103.8328,103.8328,4700.0
2015-03-03 13:30:00,123.37,123.38,123.03,123.24,18700.0,103.8665,103.8749,103.5802,103.757,18700.0
2015-03-03 13:40:00,123.13,123.25,123.07,123.19,15400.0,103.6644,103.7654,103.6139,103.7149,15400.0
2015-03-03 13:50:00,123.2,123.34,123.17,123.17,5300.0,103.7233,103.8412,103.6981,103.6981,5300.0
2015-03-03 14:00:00,123.17,123.28,123.17,123.28,4900.0,103.6981,103.7907,103.6981,103.7907,4900.0
2015-03-03 14:10:00,123.32,123.49,123.32,123.38,5900.0,103.8244,103.9675,103.8244,103.8749,5900.0
2015-03-03 14:20:00,123.38,123.51,123.33,123.44,9500.0,103.8749,103.9843,103.8328,103.9254,9500.0
2015-03-03 14:30:00,123.43,123.44,123.36,123.4,7500.0,103.917,103.9254,103.858,103.8917,7500.0
2015-03-03 14:40:00,123.4,123.43,123.31,123.41,11700.0,103.8917,103.917,103.8159,103.9001,11700.0
2015-03-03 14:50:00,123.4,123.42,123.34,123.39,10200.0,103.8917,103.9085,103.8412,103.8833,10200.0
2015-03-03 15:00:00,123.36,123.41,123.23,123.34,10700.0,103.858,103.9001,103.7486,103.8412,10700.0
2015-03-03 15:10:00,123.25,123.33,123.21,123.24,12400.0,103.7654,103.8328,103.7317,103.757,12400.0
2015-03-03 15:20:00,123.24,123.4,123.23,123.4,8800.0,103.757,103.8917,103.7486,103.8917,8800.0
2015-03-03 15:30:00,123.43,123.6,123.41,123.41,18200.0,103.917,104.0601,103.9001,103.9001,18200.0
2015-03-03 15:40:00,123.45,123.47,123.34,123.44,15200.0,103.9338,103.9506,103.8412,103.9254,15200.0
2015-03-03 15:50:00,123.45,123.48,123.32,123.39,41700.0,103.9338,103.9591,103.8244,103.8833,41700.0
2015-03-04 09:30:00,122.58,122.69,121.82,121.87,29500.0,103.2013,103.294,102.5615,102.6036,29500.0
2015-03-04 09:40:00,121.88,121.94,121.42,121.75,63300.0,102.612,102.6625,102.2247,102.5026,63300.0
2015-03-04 09:50:00,121.76,121.86,121.33,121.4,26300.0,102.511,102.5952,102.149,102.2079,26300.0
2015-03-04 10:00:00,121.36,121.48,121.2,121.24,14200.0,102.1742,102.2752,102.0395,102.0732,14200.0
2015-03-04 10:10:00,121.14,121.49,121.04,121.43,15100.0,101.989,102.2837,101.9048,102.2331,15100.0
2015-03-04 10:20:00,121.43,121.49,121.15,121.31,21800.0,102.2331,102.2837,101.9974,102.1321,21800.0
2015-03-04 10:30:00,121.23,121.71,121.11,121.52,97400.0,102.0648,102.4689,101.9637,102.3089,97400.0
2015-03-04 10:40:00,121.46,121.57,121.1,121.1,10400.0,102.2584,102.351,101.9553,101.9553,10400.0
2015-03-04 10:50:00,121.09,121.15,121.0,121.11,14600.0,101.9469,101.9974,101.8711,101.9637,14600.0
2015-03-04 11:00:00,121.16,121.3,120.94,121.04,14800.0,102.0058,102.1237,101.8206,101.9048,14800.0
2015-03-04 11:10:00,121.02,121.15,120.93,121.12,11900.0,101.888,101.9974,101.8122,101.9722,11900.0
2015-03-04 11:20:00,121.1,121.12,120.85,120.85,100300.0,101.9553,101.9722,101.7448,101.7448,100300.0
2015-03-04 11:30:00,120.86,121.01,120.8,120.92,15200.0,101.7533,101.8795,101.7027,101.8038,15200.0
2015-03-04 11:40:00,120.9,120.94,120.76,120.76,14000.0,101.7869,101.8206,101.6691,101.6691,14000.0
2015-03-04 11:50:00,120.79,120.82,120.64,120.79,15800.0,101.6943,101.7196,101.568,101.6943,15800.0
2015-03-04 12:00:00,120.79,120.92,120.71,120.91,15000.0,101.6943,101.8038,101.627,101.7954,15000.0
2015-03-04 12:10:00,120.93,121.5,120.86,121.5,30000.0,101.8122,102.2921,101.7533,102.2921,30000.0
2015-03-04 12:20:00,121.48,121.74,121.46,121.65,21100.0,102.2752,102.4941,102.2584,102.4184,21100.0
2015-03-04 12:30:00,121.65,121.68,121.58,121.62,34800.0,102.4184,102.4436,102.3594,102.3931,34800.0
2015-03-04 12:40:00,121.63,122.06,121.61,121.93,18400.0,102.4015,102.7635,102.3847,102.6541,18400.0
2015-03-04 12:50:00,121.88,121.88,121.6,121.61,72400.0,102.612,102.612,102.3763,102.3847,72400.0
2015-03-04 13:00:00,121.62,121.83,121.59,121.83,14900.0,102.3931,102.5699,102.3679,102.5699,14900.0
2015-03-04 13:10:00,121.79,121.91,121.72,121.72,14600.0,102.5362,102.6373,102.4773,102.4773,14600.0
2015-03-04 13:20:00,121.68,121.84,121.59,121.65,12700.0,102.4436,102.5783,102.3679,102.4184,12700.0
2015-03-04 13:30:00,121.65,121.77,121.54,121.75,21800.0,102.4184,102.5194,102.3258,102.5026,21800.0
2015-03-04 13:40:00,121.75,121.77,121.45,121.51,10500.0,102.5026,102.5194,102.25,102.3005,10500.0
2015-03-04 13:50:00,121.48,121.5,121.28,121.37,17500.0,102.2752,102.2921,102.1069,102.1826,17500.0
2015-03-04 14:00:00,121.37,121.47,121.21,121.24,18900.0,102.1826,102.2668,102.0479,102.0732,18900.0
2015-03-04 14:10:00,121.26,121.35,121.08,121.28,15100.0,102.09,102.1658,101.9385,102.1069,15100.0
2015-03-04 14:20:00,121.32,121.32,121.17,121.25,17100.0,102.1405,102.1405,102.0142,102.0816,17100.0
2015-03-04 14:30:00,121.22,121.37,121.21,121.3,13800.0,102.0563,102.1826,102.0479,102.1237,13800.0
2015-03-04 14:40:00,121.26,121.43,121.25,121.39,16700.0,102.09,102.2331,102.0816,102.1995,16700.0
2015-03-04 14:50:00,121.39,121.51,121.35,121.51,13700.0,102.1995,102.3005,102.1658,102.3005,13700.0
2015-03-04 15:00:00,121.54,121.62,121.45,121.57,27500.0,102.3258,102.3931,102.25,102.351,27500.0
2015-03-04 15:10:00,121.59,121.63,121.5,121.51,24200.0,102.3679,102.4015,102.2921,102.3005,24200.0
2015-03-04 15:20:00,121.51,121.57,121.4,121.45,15400.0,102.3005,102.351,102.2079,102.25,15400.0
2015-03-04 15:30:00,121.46,121.6,121.45,121.58,23000.0,102.2584,102.3763,102.25,102.3594,23000.0
2015-03-04 15:40:00,121.56,121.57,121.46,121.51,29400.0,102.3426,102.351,102.2584,102.3005,29400.0
2015-03-04 15:50:00,121.49,121.58,121.39,121.49,81200.0,102.2837,102.3594,102.1995,102.2837,81200.0
2015-03-05 09:30:00,121.69,121.71,120.96,120.96,18800.0,102.452,102.4689,101.8374,101.8374,18800.0
2015-03-05 09:40:00,120.87,121.05,120.66,121.0,14800.0,101.7617,101.9132,101.5849,101.8711,14800.0
2015-03-05 09:50:00,121.0,121.1,120.77,120.78,65400.0,101.8711,101.9553,101.6775,101.6859,65400.0
2015-03-05 10:00:00,120.77,121.27,120.71,121.27,49200.0,101.6775,102.0984,101.627,102.0984,49200.0
2015-03-05 10:10:00,121.25,121.27,120.98,120.98,6900.0,102.0816,102.0984,101.8543,101.8543,6900.0
2015-03-05 10:20:00,120.85,121.14,120.81,121.08,15900.0,101.7448,101.989,101.7112,101.9385,15900.0
2015-03-05 10:30:00,121.07,121.2,121.0,121.19,12200.0,101.9301,102.0395,101.8711,102.0311,12200.0
2015-03-05 10:40:00,121.2,121.37,121.17,121.26,12000.0,102.0395,102.1826,102.0142,102.09,12000.0
2015-03-05 10:50:00,121.29,121.34,121.14,121.34,5300.0,102.1153,102.1574,101.989,102.1574,5300.0
2015-03-05 11:00:00,121.34,121.35,121.2,121.26,5900.0,102.1574,102.1658,102.0395,102.09,5900.0
2015-03-05 11:10:00,121.23,121.35,121.21,121.35,3900.0,102.0648,102.1658,102.0479,102.1658,3900.0
2015-03-05 11:20:00,121.36,121.5,121.36,121.43,5200.0,102.1742,102.2921,102.1742,102.2331,5200.0
2015-03-05 11:30:00,121.44,121.58,121.44,121.58,2900.0,102.2416,102.3594,102.2416,102.3594,2900.0
2015-03-05 11:40:00,121.59,121.74,121.49,121.52,5700.0,102.3679,102.4941,102.2837,102.3089,5700.0
2015-03-05 11:50:00,121.54,121.64,121.51,121.51,6600.0,102.3258,102.4099,102.3005,102.3005,6600.0
2015-03-05 12:00:00,121.5,121.54,121.4,121.47,3700.0,102.2921,102.3258,102.2079,102.2668,3700.0
2015-03-05 12:10:00,121.45,121.46,121.22,121.31,6700.0,102.25,102.2584,102.0563,102.1321,6700.0
2015-03-05 12:20:00,121.28,121.28,121.19,121.19,4100.0,102.1069,102.1069,102.0311,102.0311,4100.0
2015-03-05 12:30:00,121.19,121.25,121.15,121.24,6300.0,102.0311,102.0816,101.9974,102.0732,6300.0
2015-03-05 12:40:00,121.22,121.22,121.07,121.07,2900.0,102.0563,102.0563,101.9301,101.9301,2900.0
2015-03-05 12:50:00,121.01,121.01,120.73,120.77,15500.0,101.8795,101.8795,101.6438,101.6775,15500.0
2015-03-05 13:00:00,120.71,120.83,120.7,120.8,14300.0,101.627,101.728,101.6186,101.7027,14300.0
2015-03-05 13:10:00,120.82,120.87,120.8,120.83,3700.0,101.7196,101.7617,101.7027,101.728,3700.0
2015-03-05 13:20:00,120.85,120.88,120.75,120.84,4900.0,101.7448,101.7701,101.6606,101.7364,4900.0
2015-03-05 13:30:00,120.82,120.91,120.82,120.91,4400.0,101.7196,101.7954,101.7196,101.7954,4400.0
2015-03-05 13:40:00,120.93,120.96,120.82,120.86,8500.0,101.8122,101.8374,101.7196,101.7533,8500.0
2015-03-05 13:50:00,120.85,120.91,120.85,120.89,4000.0,101.7448,101.7954,101.7448,101.7785,4000.0
2015-03-05 14:00:00,120.9,121.12,120.88,121.12,7200.0,101.7869,101.9722,101.7701,101.9722,7200.0
2015-03-05 14:10:00,121.1,121.14,121.05,121.11,3100.0,101.9553,101.989,101.9132,101.9637,3100.0
2015-03-05 14:20:00,121.13,121.15,121.06,121.08,4500.0,101.9806,101.9974,101.9216,101.9385,4500.0
2015-03-05 14:30:00,121.12,121.14,121.04,121.04,3100.0,101.9722,101.989,101.9048,101.9048,3100.0
2015-03-05 14:40:00,121.02,121.12,121.02,121.11,6300.0,101.888,101.9722,101.888,101.9637,6300.0
2015-03-05 14:50:00,121.11,121.42,121.11,121.35,22100.0,101.9637,102.2247,101.9637,102.1658,22100.0
2015-03-05 15:00:00,121.33,121.36,121.22,121.33,17900.0,102.149,102.1742,102.0563,102.149,17900.0
2015-03-05 15:10:00,121.33,121.56,121.31,121.51,74100.0,102.149,102.3426,102.1321,102.3005,74100.0
2015-03-05 15:20:00,121.51,121.74,121.5,121.74,26300.0,102.3005,102.4941,102.2921,102.4941,26300.0
2015-03-05 15:30:00,121.73,121.74,121.57,121.7,26200.0,102.4857,102.4941,102.351,102.4605,26200.0
2015-03-05 15:40:00,121.68,121.87,121.67,121.72,29700.0,102.4436,102.6036,102.4352,102.4773,29700.0
2015-03-05 15:50:00,121.73,122.23,121.72,122.11,236500.0,102.4857,102.9067,102.4773,102.8056,236500.0
2015-03-06 09:30:00,120.75,121.21,119.56,119.68,66600.0,101.6606,102.0479,100.6588,100.7598,66600.0
2015-03-06 09:40:00,119.68,120.46,119.68,120.17,69700.0,100.7598,101.4165,100.7598,101.1723,69700.0
2015-03-06 09:50:00,120.07,120.2,119.87,119.98,42900.0,101.0881,101.1976,100.9198,101.0124,42900.0
2015-03-06 10:00:00,119.95,120.01,119.6,119.72,147100.0,100.9871,101.0376,100.6925,100.7935,147100.0
2015-03-06 10:10:00,119.69,119.79,119.28,119.28,72400.0,100.7682,100.8524,100.423,100.423,72400.0
2015-03-06 10:20:00,119.29,119.3,119.12,119.23,56200.0,100.4315,100.4399,100.2883,100.3809,56200.0
2015-03-06 10:30:00,119.23,119.26,119.01,119.07,36800.0,100.3809,100.4062,100.1957,100.2462,36800.0
2015-03-06 10:40:00,119.03,119.03,118.82,119.0,78000.0,100.2126,100.2126,100.0358,100.1873,78000.0
2015-03-06 10:50:00,118.98,119.0,118.83,118.85,25600.0,100.1705,100.1873,100.0442,100.061,25600.0
2015-03-06 11:00:00,118.83,118.89,118.58,118.58,39000.0,100.0442,100.0947,99.8337,99.8337,39000.0
2015-03-06 11:10:00,118.58,118.73,118.49,118.58,29400.0,99.8337,99.96,99.7579,99.8337,29400.0
2015-03-06 11:20:00,118.57,118.76,118.49,118.72,60200.0,99.8253,99.9852,99.7579,99.9516,60200.0
2015-03-06 11:30:00,118.69,118.69,118.39,118.5,32300.0,99.9263,99.9263,99.6737,99.7663,32300.0
2015-03-06 11:40:00,118.5,118.51,118.2,118.45,57400.0,99.7663,99.7748,99.5138,99.7243,57400.0
2015-03-06 11:50:00,118.47,118.76,118.46,118.75,66100.0,99.7411,99.9852,99.7327,99.9768,66100.0
2015-03-06 12:00:00,118.75,118.96,118.72,118.96,47600.0,99.9768,100.1536,99.9516,100.1536,47600.0
2015-03-06 12:10:00,118.96,119.0,118.66,118.66,20800.0,100.1536,100.1873,99.9011,99.9011,20800.0
2015-03-06 12:20:00,118.68,118.91,118.67,118.91,23400.0,99.9179,100.1115,99.9095,100.1115,23400.0
2015-03-06 12:30:00,118.9,119.03,118.86,119.03,17100.0,100.1031,100.2126,100.0694,100.2126,17100.0
2015-03-06 12:40:00,119.0,119.02,118.91,118.96,12300.0,100.1873,100.2041,100.1115,100.1536,12300.0
2015-03-06 12:50:00,118.99,119.0,118.81,118.89,17200.0,100.1789,100.1873,100.0273,100.0947,17200.0
2015-03-06 13:00:00,118.89,118.94,118.69,118.75,10000.0,100.0947,100.1368,99.9263,99.9768,10000.0
2015-03-06 13:10:00,118.8,118.85,118.58,118.58,14200.0,100.0189,100.061,99.8337,99.8337,14200.0
2015-03-06 13:20:00,118.57,118.6,118.2,118.37,40500.0,99.8253,99.8505,99.5138,99.6569,40500.0
2015-03-06 13:30:00,118.36,118.37,118.04,118.06,26900.0,99.6485,99.6569,99.3791,99.3959,26900.0
2015-03-06 13:40:00,118.07,118.31,117.92,118.3,58800.0,99.4043,99.6064,99.278,99.598,58800.0
2015-03-06 13:50:00,118.35,118.43,118.22,118.42,10800.0,99.6401,99.7074,99.5306,99.699,10800.0
2015-03-06 14:00:00,118.41,118.6,118.39,118.59,24600.0,99.6906,99.8505,99.6737,99.8421,24600.0
2015-03-06 14:10:00,118.59,118.73,118.54,118.63,18000.0,99.8421,99.96,99.8,99.8758,18000.0
2015-03-06 14:20:00,118.64,118.68,118.43,118.58,22500.0,99.8842,99.9179,99.7074,99.8337,22500.0
2015-03-06 14:30:00,118.57,118.61,118.35,118.35,15700.0,99.8253,99.859,99.6401,99.6401,15700.0
2015-03-06 14:40:00,118.28,118.29,118.13,118.24,15100.0,99.5811,99.5895,99.4548,99.5475,15100.0
2015-03-06 14:50:00,118.24,118.33,118.14,118.16,12300.0,99.5475,99.6232,99.4633,99.4801,12300.0
2015-03-06 15:00:00,118.15,118.66,118.15,118.55,82700.0,99.4717,99.9011,99.4717,99.8084,82700.0
2015-03-06 15:10:00,118.56,118.6,118.33,118.6,16700.0,99.8169,99.8505,99.6232,99.8505,16700.0
2015-03-06 15:20:00,118.56,118.65,118.46,118.5,33300.0,99.8169,99.8926,99.7327,99.7663,33300.0
2015-03-06 15:30:00,118.49,118.6,118.14,118.18,34300.0,99.7579,99.8505,99.4633,99.4969,34300.0
2015-03-06 15:40:00,118.17,118.17,117.96,117.97,64000.0,99.4885,99.4885,99.3117,99.3201,64000.0
2015-03-06 15:50:00,117.97,118.29,117.96,118.28,121500.0,99.3201,99.5895,99.3117,99.5811,121500.0
2015-03-09 09:30:00,118.15,118.53,118.15,118.46,36500.0,99.4717,99.7916,99.4717,99.7327,36500.0
2015-03-09 09:40:00,118.49,118.5,117.9,117.98,25400.0,99.7579,99.7663,99.2612,99.3286,25400.0
2015-03-09 09:50:00,118.01,118.01,117.6,117.71,27200.0,99.3538,99.3538,99.0086,99.1012,27200.0
2015-03-09 10:00:00,117.67,117.71,117.51,117.64,61400.0,99.0676,99.1012,98.9329,99.0423,61400.0
2015-03-09 10:10:00,117.64,118.12,117.64,118.04,81500.0,99.0423,99.4464,99.0423,99.3791,81500.0
2015-03-09 10:20:00,118.1,118.12,117.94,118.01,44000.0,99.4296,99.4464,99.2949,99.3538,44000.0
2015-03-09 10:30:00,118.01,118.11,117.98,118.06,33800.0,99.3538,99.438,99.3286,99.3959,33800.0
2015-03-09 10:40:00,118.06,118.1,117.99,118.05,60400.0,99.3959,99.4296,99.337,99.3875,60400.0
2015-03-09 10:50:00,118.05,118.08,117.89,118.02,45300.0,99.3875,99.4127,99.2528,99.3622,45300.0
2015-03-09 11:00:00,118.02,118.02,117.88,117.96,23000.0,99.3622,99.3622,99.2444,99.3117,23000.0
2015-03-09 11:10:00,117.99,118.01,117.96,118.0,17600.0,99.337,99.3538,99.3117,99.3454,17600.0
2015-03-09 11:20:00,118.01,118.02,117.96,117.98,31100.0,99.3538,99.3622,99.3117,99.3286,31100.0
2015-03-09 11:30:00,117.99,118.03,117.98,118.0,22300.0,99.337,99.3707,99.3286,99.3454,22300.0
2015-03-09 11:40:00,118.01,118.03,117.99,118.0,32600.0,99.3538,99.3707,99.337,99.3454,32600.0
2015-03-09 11:50:00,118.01,118.02,117.94,117.95,24600.0,99.3538,99.3622,99.2949,99.3033,24600.0
2015-03-09 12:00:00,118.0,118.02,117.93,118.0,23700.0,99.3454,99.3622,99.2865,99.3454,23700.0
2015-03-09 12:10:00,118.0,118.01,117.95,118.0,24000.0,99.3454,99.3538,99.3033,99.3454,24000.0
2015-03-09 12:20:00,117.99,118.02,117.97,117.99,21600.0,99.337,99.3622,99.3201,99.337,21600.0
2015-03-09 12:30:00,117.99,118.01,117.94,117.95,33800.0,99.337,99.3538,99.2949,99.3033,33800.0
2015-03-09 12:40:00,117.95,117.99,117.9,117.91,26300.0,99.3033,99.337,99.2612,99.2696,26300.0
2015-03-09 12:50:00,117.9,117.93,117.88,117.9,17600.0,99.2612,99.2865,99.2444,99.2612,17600.0
2015-03-09 13:00:00,117.89,117.92,117.87,117.9,17600.0,99.2528,99.278,99.2359,99.2612,17600.0
2015-03-09 13:10:00,117.9,117.98,117.9,117.94,19400.0,99.2612,99.3286,99.2612,99.2949,19400.0
2015-03-09 13:20:00,117.95,117.96,117.86,117.9,29100.0,99.3033,99.3117,99.2275,99.2612,29100.0
2015-03-09 13:30:00,117.91,118.0,117.83,117.89,37700.0,99.2696,99.3454,99.2023,99.2528,37700.0
2015-03-09 13:40:00,117.9,117.91,117.86,117.89,29500.0,99.2612,99.2696,99.2275,99.2528,29500.0
2015-03-09 13:50:00,117.9,117.94,117.86,117.91,28300.0,99.2612,99.2949,99.2275,99.2696,28300.0
2015-03-09 14:00:00,117.9,117.91,117.86,117.89,20000.0,99.2612,99.2696,99.2275,99.2528,20000.0
2015-03-09 14:10:00,117.9,117.91,117.88,117.88,21400.0,99.2612,99.2696,99.2444,99.2444,21400.0
2015-03-09 14:20:00,117.89,117.91,117.85,117.87,33600.0,99.2528,99.2696,99.2191,99.2359,33600.0
2015-03-09 14:30:00,117.87,117.87,117.73,117.76,29900.0,99.2359,99.2359,99.1181,99.1433,29900.0
2015-03-09 14:40:00,117.78,117.82,117.75,117.75,29000.0,99.1602,99.1939,99.1349,99.1349,29000.0
2015-03-09 14:50:00,117.77,118.04,117.76,117.95,55100.0,99.1518,99.3791,99.1433,99.3033,55100.0
2015-03-09 15:00:00,117.95,118.02,117.93,117.99,37000.0,99.3033,99.3622,99.2865,99.337,37000.0
2015-03-09 15:10:00,118.01,118.01,117.88,117.88,34800.0,99.3538,99.3538,99.2444,99.2444,34800.0
2015-03-09 15:20:00,117.89,118.2,117.88,118.2,39900.0,99.2528,99.5138,99.2444,99.5138,39900.0
2015-03-09 15:30:00,118.2,118.5,118.19,118.43,57100.0,99.5138,99.7663,99.5054,99.7074,57100.0
2015-03-09 15:40:00,118.44,118.56,118.43,118.48,52300.0,99.7158,99.8169,99.7074,99.7495,52300.0
2015-03-09 15:50:00,118.47,118.51,118.35,118.41,105300.0,99.7411,99.7748,99.6401,99.6906,105300.0
2015-03-10 09:30:00,116.96,116.96,116.33,116.33,22100.0,98.4698,98.4698,97.9394,97.9394,22100.0
2015-03-10 09:40:00,116.28,116.66,116.2,116.51,25300.0,97.8973,98.2172,97.83,98.0909,25300.0
2015-03-10 09:50:00,116.48,117.09,116.46,116.87,21600.0,98.0657,98.5793,98.0489,98.394,21600.0
2015-03-10 10:00:00,116.84,117.08,116.81,116.98,16300.0,98.3688,98.5708,98.3435,98.4866,16300.0
2015-03-10 10:10:00,116.91,116.91,116.51,116.71,8000.0,98.4277,98.4277,98.0909,98.2593,8000.0
2015-03-10 10:20:00,116.7,116.92,116.61,116.74,9700.0,98.2509,98.4361,98.1751,98.2846,9700.0
2015-03-10 10:30:00,116.7,116.73,116.57,116.69,10400.0,98.2509,98.2762,98.1415,98.2425,10400.0
2015-03-10 10:40:00,116.71,116.91,116.67,116.85,10600.0,98.2593,98.4277,98.2257,98.3772,10600.0
2015-03-10 10:50:00,116.88,117.28,116.86,117.2,23800.0,98.4025,98.7392,98.3856,98.6719,23800.0
2015-03-10 11:00:00,117.21,117.3,117.14,117.3,13900.0,98.6803,98.7561,98.6214,98.7561,13900.0
2015-03-10 11:10:00,117.3,117.57,117.3,117.54,17500.0,98.7561,98.9834,98.7561,98.9581,17500.0
2015-03-10 11:20:00,117.52,117.62,117.45,117.52,10700.0,98.9413,99.0255,98.8823,98.9413,10700.0
2015-03-10 11:30:00,117.5,117.56,117.35,117.38,11700.0,98.9244,98.975,98.7982,98.8234,11700.0
2015-03-10 11:40:00,117.35,117.41,117.1,117.13,17000.0,98.7982,98.8487,98.5877,98.6129,17000.0
2015-03-10 11:50:00,117.1,117.12,116.97,117.0,18100.0,98.5877,98.6045,98.4782,98.5035,18100.0
2015-03-10 12:00:00,117.01,117.01,116.91,116.91,20700.0,98.5119,98.5119,98.4277,98.4277,20700.0
2015-03-10 12:10:00,116.95,117.12,116.93,117.07,7800.0,98.4614,98.6045,98.4446,98.5624,7800.0
2015-03-10 12:20:00,117.03,117.06,116.91,116.94,17800.0,98.5287,98.554,98.4277,98.453,17800.0
2015-03-10 12:30:00,116.89,117.04,116.88,117.02,19100.0,98.4109,98.5372,98.4025,98.5203,19100.0
2015-03-10 12:40:00,117.0,117.07,116.93,116.97,6600.0,98.5035,98.5624,98.4446,98.4782,6600.0
2015-03-10 12:50:00,116.96,117.15,116.91,117.01,7700.0,98.4698,98.6298,98.4277,98.5119,7700.0
2015-03-10 13:00:00,116.99,117.1,116.98,117.0,10600.0,98.4951,98.5877,98.4866,98.5035,10600.0
2015-03-10 13:10:00,117.01,117.12,116.95,117.09,5600.0,98.5119,98.6045,98.4614,98.5793,5600.0
2015-03-10 13:20:00,117.09,117.4,117.09,117.23,23400.0,98.5793,98.8402,98.5793,98.6971,23400.0
2015-03-10 13:30:00,117.22,117.22,117.08,117.12,7100.0,98.6887,98.6887,98.5708,98.6045,7100.0
2015-03-10 13:40:00,117.1,117.3,117.08,117.22,16200.0,98.5877,98.7561,98.5708,98.6887,16200.0
2015-03-10 13:50:00,117.21,117.26,117.15,117.16,11800.0,98.6803,98.7224,98.6298,98.6382,11800.0
2015-03-10 14:00:00,117.14,117.22,117.02,117.07,21100.0,98.6214,98.6887,98.5203,98.5624,21100.0
2015-03-10 14:10:00,117.08,117.09,116.89,117.06,16500.0,98.5708,98.5793,98.4109,98.554,16500.0
2015-03-10 14:20:00,117.06,117.08,116.96,116.97,15900.0,98.554,98.5708,98.4698,98.4782,15900.0
2015-03-10 14:30:00,116.97,117.06,116.86,116.93,23400.0,98.4782,98.554,98.3856,98.4446,23400.0
2015-03-10 14:40:00,116.92,117.09,116.87,116.97,20700.0,98.4361,98.5793,98.394,98.4782,20700.0
2015-03-10 14:50:00,116.92,117.16,116.91,117.09,25500.0,98.4361,98.6382,98.4277,98.5793,25500.0
2015-03-10 15:00:00,117.1,117.18,116.97,117.14,24600.0,98.5877,98.655,98.4782,98.6214,24600.0
2015-03-10 15:10:00,117.13,117.24,117.01,117.15,22100.0,98.6129,98.7055,98.5119,98.6298,22100.0
2015-03-10 15:20:00,117.16,117.2,116.96,117.01,28700.0,98.6382,98.6719,98.4698,98.5119,28700.0
2015-03-10 15:30:00,117.02,117.13,116.92,117.11,38200.0,98.5203,98.6129,98.4361,98.5961,38200.0
2015-03-10 15:40:00,117.09,117.27,117.06,117.19,47700.0,98.5793,98.7308,98.554,98.6634,47700.0
2015-03-10 15:50:00,117.17,117.19,116.86,116.87,79100.0,98.6466,98.6634,98.3856,98.394,79100.0
2015-03-11 09:30:00,117.29,117.5,116.16,116.16,46700.0,98.7476,98.9244,97.7963,97.7963,46700.0
2015-03-11 09:40:00,116.24,116.56,116.24,116.45,15900.0,97.8636,98.133,97.8636,98.0404,15900.0
2015-03-11 09:50:00,116.38,116.71,116.25,116.35,31200.0,97.9815,98.2593,97.8721,97.9562,31200.0
2015-03-11 10:00:00,116.38,116.7,116.31,116.69,38000.0,97.9815,98.2509,97.9226,98.2425,38000.0
2015-03-11 10:10:00,116.68,116.68,116.3,116.3,18600.0,98.2341,98.2341,97.9141,97.9141,18600.0
2015-03-11 10:20:00,116.35,116.35,116.22,116.28,20100.0,97.9562,97.9562,97.8468,97.8973,20100.0
2015-03-11 10:30:00,116.3,116.34,115.92,115.97,26900.0,97.9141,97.9478,97.5942,97.6363,26900.0
2015-03-11 10:40:00,115.98,115.98,115.86,115.94,14300.0,97.6447,97.6447,97.5437,97.6111,14300.0
2015-03-11 10:50:00,115.96,116.1,115.89,116.08,14600.0,97.6279,97.7458,97.569,97.7289,14600.0
2015-03-11 11:00:00,116.09,116.27,116.07,116.27,17900.0,97.7373,97.8889,97.7205,97.8889,17900.0
2015-03-11 11:10:00,116.29,116.48,116.29,116.34,27400.0,97.9057,98.0657,97.9057,97.9478,27400.0
2015-03-11 11:20:00,116.35,116.62,116.3,116.62,43900.0,97.9562,98.1836,97.9141,98.1836,43900.0
2015-03-11 11:30:00,116.66,116.81,116.62,116.72,23300.0,98.2172,98.3435,98.1836,98.2677,23300.0
2015-03-11 11:40:00,116.73,116.74,116.57,116.62,13400.0,98.2762,98.2846,98.1415,98.1836,13400.0
2015-03-11 11:50:00,116.64,116.9,116.59,116.89,19600.0,98.2004,98.4193,98.1583,98.4109,19600.0
2015-03-11 12:00:00,116.89,116.89,116.53,116.6,27600.0,98.4109,98.4109,98.1078,98.1667,27600.0
2015-03-11 12:10:00,116.6,116.86,116.59,116.86,10400.0,98.1667,98.3856,98.1583,98.3856,10400.0
2015-03-11 12:20:00,116.83,116.88,116.67,116.72,12800.0,98.3604,98.4025,98.2257,98.2677,12800.0
2015-03-11 12:30:00,116.74,116.77,116.59,116.77,14800.0,98.2846,98.3098,98.1583,98.3098,14800.0
2015-03-11 12:40:00,116.77,117.05,116.75,117.05,49900.0,98.3098,98.5456,98.293,98.5456,49900.0
2015-03-11 12:50:00,117.03,117.1,116.89,117.0,33600.0,98.5287,98.5877,98.4109,98.5035,33600.0
2015-03-11 13:00:00,116.98,117.06,116.96,116.99,13100.0,98.4866,98.554,98.4698,98.4951,13100.0
2015-03-11 13:10:00,116.96,117.09,116.93,117.04,17600.0,98.4698,98.5793,98.4446,98.5372,17600.0
2015-03-11 13:20:00,117.03,117.2,117.02,117.17,27700.0,98.5287,98.6719,98.5203,98.6466,27700.0
2015-03-11 13:30:00,117.2,117.2,117.02,117.16,29200.0,98.6719,98.6719,98.5203,98.6382,29200.0
2015-03-11 13:40:00,117.14,117.16,116.93,116.93,44900.0,98.6214,98.6382,98.4446,98.4446,44900.0
2015-03-11 13:50:00,116.91,116.95,116.85,116.87,17500.0,98.4277,98.4614,98.3772,98.394,17500.0
2015-03-11 14:00:00,116.84,116.99,116.83,116.98,21300.0,98.3688,98.4951,98.3604,98.4866,21300.0
2015-03-11 14:10:00,116.99,117.34,116.99,117.31,33600.0,98.4951,98.7897,98.4951,98.7645,33600.0
2015-03-11 14:20:00,117.34,117.47,117.27,117.42,30600.0,98.7897,98.8992,98.7308,98.8571,30600.0
2015-03-11 14:30:00,117.43,117.67,117.41,117.65,34400.0,98.8655,99.0676,98.8487,99.0507,34400.0
2015-03-11 14:40:00,117.66,117.66,117.37,117.59,32500.0,99.0591,99.0591,98.815,99.0002,32500.0
2015-03-11 14:50:00,117.59,117.86,117.48,117.84,26000.0,99.0002,99.2275,98.9076,99.2107,26000.0
2015-03-11 15:00:00,117.82,117.84,117.57,117.57,42500.0,99.1939,99.2107,98.9834,98.9834,42500.0
2015-03-11 15:10:00,117.54,117.7,117.47,117.68,33500.0,98.9581,99.0928,98.8992,99.076,33500.0
2015-03-11 15:20:00,117.71,117.77,117.53,117.63,51500.0,99.1012,99.1518,98.9497,99.0339,51500.0
2015-03-11 15:30:00,117.62,117.67,117.41,117.48,87600.0,99.0255,99.0676,98.8487,98.9076,87600.0
2015-03-11 15:40:00,117.47,117.7,117.37,117.57,72400.0,98.8992,99.0928,98.815,98.9834,72400.0
2015-03-11 15:50:00,117.56,117.72,117.53,117.63,145500.0,98.975,99.1097,98.9497,99.0339,145500.0
2015-03-12 09:30:00,118.27,118.41,118.04,118.14,26500.0,99.5727,99.6906,99.3791,99.4633,26500.0
2015-03-12 09:40:00,118.21,118.24,117.87,118.15,34100.0,99.5222,99.5475,99.2359,99.4717,34100.0
2015-03-12 09:50:00,118.21,118.21,117.53,117.53,20500.0,99.5222,99.5222,98.9497,98.9497,20500.0
2015-03-12 10:00:00,117.53,117.65,117.16,117.26,26400.0,98.9497,99.0507,98.6382,98.7224,26400.0
2015-03-12 10:10:00,117.3,117.51,117.09,117.13,26200.0,98.7561,98.9329,98.5793,98.6129,26200.0
2015-03-12 10:20:00,117.12,117.24,117.09,117.14,20800.0,98.6045,98.7055,98.5793,98.6214,20800.0
2015-03-12 10:30:00,117.12,117.22,116.91,117.03,34400.0,98.6045,98.6887,98.4277,98.5287,34400.0
2015-03-12 10:40:00,117.06,117.09,116.88,116.98,21800.0,98.554,98.5793,98.4025,98.4866,21800.0
2015-03-12 10:50:00,116.99,117.32,116.95,117.32,37200.0,98.4951,98.7729,98.4614,98.7729,37200.0
2015-03-12 11:00:00,117.32,117.42,117.24,117.37,15600.0,98.7729,98.8571,98.7055,98.815,15600.0
2015-03-12 11:10:00,117.38,117.92,117.38,117.92,31100.0,98.8234,99.278,98.8234,99.278,31100.0
2015-03-12 11:20:00,117.87,118.05,117.85,118.02,34500.0,99.2359,99.3875,99.2191,99.3622,34500.0
2015-03-12 11:30:00,118.03,118.03,117.86,117.93,18100.0,99.3707,99.3707,99.2275,99.2865,18100.0
2015-03-12 11:40:00,117.95,118.11,117.95,118.04,19000.0,99.3033,99.438,99.3033,99.3791,19000.0
2015-03-12 11:50:00,118.04,118.17,118.04,118.16,28600.0,99.3791,99.4885,99.3791,99.4801,28600.0
2015-03-12 12:00:00,118.15,118.17,118.01,118.09,42700.0,99.4717,99.4885,99.3538,99.4212,42700.0
2015-03-12 12:10:00,118.08,118.23,118.04,118.2,44600.0,99.4127,99.539,99.3791,99.5138,44600.0
2015-03-12 12:20:00,118.21,118.21,118.11,118.17,8100.0,99.5222,99.5222,99.438,99.4885,8100.0
2015-03-12 12:30:00,118.18,118.19,118.0,118.0,17800.0,99.4969,99.5054,99.3454,99.3454,17800.0
2015-03-12 12:40:00,118.01,118.02,117.83,117.88,16900.0,99.3538,99.3622,99.2023,99.2444,16900.0
2015-03-12 12:50:00,117.85,117.98,117.79,117.82,14000.0,99.2191,99.3286,99.1686,99.1939,14000.0
2015-03-12 13:00:00,117.81,117.86,117.74,117.85,13800.0,99.1854,99.2275,99.1265,99.2191,13800.0
2015-03-12 13:10:00,117.85,117.87,117.81,117.84,8900.0,99.2191,99.2359,99.1854,99.2107,8900.0
2015-03-12 13:20:00,117.82,117.85,117.76,117.83,11000.0,99.1939,99.2191,99.1433,99.2023,11000.0
2015-03-12 13:30:00,117.82,117.9,117.78,117.82,12500.0,99.1939,99.2612,99.1602,99.1939,12500.0
2015-03-12 13:40:00,117.85,117.89,117.79,117.88,9800.0,99.2191,99.2528,99.1686,99.2444,9800.0
2015-03-12 13:50:00,117.88,118.02,117.86,117.98,20300.0,99.2444,99.3622,99.2275,99.3286,20300.0
2015-03-12 14:00:00,117.97,118.13,117.95,118.13,20900.0,99.3201,99.4548,99.3033,99.4548,20900.0
2015-03-12 14:10:00,118.16,118.19,118.08,118.11,21300.0,99.4801,99.5054,99.4127,99.438,21300.0
2015-03-12 14:20:00,118.11,118.17,118.0,118.05,15300.0,99.438,99.4885,99.3454,99.3875,15300.0
2015-03-12 14:30:00,118.04,118.18,117.98,118.16,17500.0,99.3791,99.4969,99.3286,99.4801,17500.0
2015-03-12 14:40:00,118.14,118.23,118.05,118.19,16000.0,99.4633,99.539,99.3875,99.5054,16000.0
2015-03-12 14:50:00,118.19,118.3,118.08,118.27,24300.0,99.5054,99.598,99.4127,99.5727,24300.0
2015-03-12 15:00:00,118.28,118.57,118.27,118.48,26900.0,99.5811,99.8253,99.5727,99.7495,26900.0
2015-03-12 15:10:00,118.48,118.63,118.45,118.58,29000.0,99.7495,99.8758,99.7243,99.8337,29000.0
2015-03-12 15:20:00,118.55,118.59,118.45,118.46,29200.0,99.8084,99.8421,99.7243,99.7327,29200.0
2015-03-12 15:30:00,118.46,118.52,118.33,118.43,50400.0,99.7327,99.7832,99.6232,99.7074,50400.0
2015-03-12 15:40:00,118.42,118.58,118.36,118.57,58200.0,99.699,99.8337,99.6485,99.8253,58200.0
2015-03-12 15:50:00,118.58,118.62,118.37,118.4,122700.0,99.8337,99.8674,99.6569,99.6822,122700.0
2015-03-13 09:30:00,118.01,118.01,117.4,117.64,23300.0,99.3538,99.3538,98.8402,99.0423,23300.0
2015-03-13 09:40:00,117.51,117.51,116.96,117.21,33500.0,98.9329,98.9329,98.4698,98.6803,33500.0
2015-03-13 09:50:00,117.27,117.4,116.92,117.02,6600.0,98.7308,98.8402,98.4361,98.5203,6600.0
2015-03-13 10:00:00,117.04,117.2,116.89,117.1,18400.0,98.5372,98.6719,98.4109,98.5877,18400.0
2015-03-13 10:10:00,117.1,117.35,117.01,117.2,24200.0,98.5877,98.7982,98.5119,98.6719,24200.0
2015-03-13 10:20:00,117.2,117.41,117.2,117.31,30800.0,98.6719,98.8487,98.6719,98.7645,30800.0
2015-03-13 10:30:00,117.31,117.69,117.28,117.69,52800.0,98.7645,99.0844,98.7392,99.0844,52800.0
2015-03-13 10:40:00,117.63,117.76,117.39,117.39,16400.0,99.0339,99.1433,98.8318,98.8318,16400.0
2015-03-13 10:50:00,117.34,117.41,117.11,117.3,21200.0,98.7897,98.8487,98.5961,98.7561,21200.0
2015-03-13 11:00:00,117.26,117.26,117.01,117.1,36700.0,98.7224,98.7224,98.5119,98.5877,36700.0
2015-03-13 11:10:00,117.09,117.53,117.06,117.31,15900.0,98.5793,98.9497,98.554,98.7645,15900.0
2015-03-13 11:20:00,117.32,117.37,116.91,116.91,15200.0,98.7729,98.815,98.4277,98.4277,15200.0
2015-03-13 11:30:00,116.9,117.13,116.88,117.11,23300.0,98.4193,98.6129,98.4025,98.5961,23300.0
2015-03-13 11:40:00,117.17,117.23,116.87,116.92,32200.0,98.6466,98.6971,98.394,98.4361,32200.0
2015-03-13 11:50:00,116.94,117.31,116.91,117.31,15000.0,98.453,98.7645,98.4277,98.7645,15000.0
2015-03-13 12:00:00,117.32,117.49,117.19,117.45,42900.0,98.7729,98.916,98.6634,98.8823,42900.0
2015-03-13 12:10:00,117.45,117.54,117.26,117.28,15900.0,98.8823,98.9581,98.7224,98.7392,15900.0
2015-03-13 12:20:00,117.29,117.34,117.2,117.28,16700.0,98.7476,98.7897,98.6719,98.7392,16700.0
2015-03-13 12:30:00,117.3,117.98,117.29,117.86,43600.0,98.7561,99.3286,98.7476,99.2275,43600.0
2015-03-13 12:40:00,117.81,117.88,117.57,117.69,6800.0,99.1854,99.2444,98.9834,99.0844,6800.0
2015-03-13 12:50:00,117.7,117.77,117.55,117.67,9000.0,99.0928,99.1518,98.9665,99.0676,9000.0
2015-03-13 13:00:00,117.65,117.65,117.31,117.31,33100.0,99.0507,99.0507,98.7645,98.7645,33100.0
2015-03-13 13:10:00,117.34,117.38,117.18,117.21,10400.0,98.7897,98.8234,98.655,98.6803,10400.0
2015-03-13 13:20:00,117.19,117.19,116.9,116.9,8400.0,98.6634,98.6634,98.4193,98.4193,8400.0
2015-03-13 13:30:00,116.93,117.15,116.91,117.15,10700.0,98.4446,98.6298,98.4277,98.6298,10700.0
2015-03-13 13:40:00,117.18,117.3,117.14,117.24,9400.0,98.655,98.7561,98.6214,98.7055,9400.0
2015-03-13 13:50:00,117.24,117.29,117.14,117.21,20200.0,98.7055,98.7476,98.6214,98.6803,20200.0
2015-03-13 14:00:00,117.19,117.19,117.02,117.02,11900.0,98.6634,98.6634,98.5203,98.5203,11900.0
2015-03-13 14:10:00,116.99,117.14,116.98,117.1,6300.0,98.4951,98.6214,98.4866,98.5877,6300.0
2015-03-13 14:20:00,117.09,117.27,117.01,117.27,7000.0,98.5793,98.7308,98.5119,98.7308,7000.0
2015-03-13 14:30:00,117.29,117.31,117.12,117.17,9900.0,98.7476,98.7645,98.6045,98.6466,9900.0
2015-03-13 14:40:00,117.15,117.17,116.97,117.1,10000.0,98.6298,98.6466,98.4782,98.5877,10000.0
2015-03-13 14:50:00,117.12,117.19,116.97,117.14,21000.0,98.6045,98.6634,98.4782,98.6214,21000.0
2015-03-13 15:00:00,117.14,117.19,117.03,117.18,22600.0,98.6214,98.6634,98.5287,98.655,22600.0
2015-03-13 15:10:00,117.18,117.35,117.11,117.24,19300.0,98.655,98.7982,98.5961,98.7055,19300.0
2015-03-13 15:20:00,117.24,117.55,117.18,117.54,42400.0,98.7055,98.9665,98.655,98.9581,42400.0
2015-03-13 15:30:00,117.54,117.55,117.33,117.54,49900.0,98.9581,98.9665,98.7813,98.9581,49900.0
2015-03-13 15:40:00,117.54,117.9,117.54,117.75,83200.0,98.9581,99.2612,98.9581,99.1349,83200.0
2015-03-13 15:50:00,117.79,117.95,117.73,117.73,79300.0,99.1686,99.3033,99.1181,99.1181,79300.0
2015-03-16 09:30:00,118.24,118.45,118.0,118.28,40400.0,99.5475,99.7243,99.3454,99.5811,40400.0
2015-03-16 09:40:00,118.25,119.04,118.24,118.58,37500.0,99.5559,100.221,99.5475,99.8337,37500.0
2015-03-16 09:50:00,118.7,118.96,118.6,118.9,25200.0,99.9347,100.1536,99.8505,100.1031,25200.0
2015-03-16 10:00:00,118.96,119.22,118.91,119.12,22000.0,100.1536,100.3725,100.1115,100.2883,22000.0
2015-03-16 10:10:00,119.12,119.38,119.12,119.32,23400.0,100.2883,100.5072,100.2883,100.4567,23400.0
2015-03-16 10:20:00,119.31,119.38,119.12,119.19,20900.0,100.4483,100.5072,100.2883,100.3473,20900.0
2015-03-16 10:30:00,119.19,119.21,118.92,119.02,26200.0,100.3473,100.3641,100.12,100.2041,26200.0
2015-03-16 10:40:00,119.03,119.23,118.97,119.23,21500.0,100.2126,100.3809,100.162,100.3809,21500.0
2015-03-16 10:50:00,119.19,119.38,119.17,119.35,13500.0,100.3473,100.5072,100.3304,100.482,13500.0
2015-03-16 11:00:00,119.34,119.49,119.31,119.49,62500.0,100.4736,100.5998,100.4483,100.5998,62500.0
2015-03-16 11:10:00,119.49,119.57,119.49,119.51,13900.0,100.5998,100.6672,100.5998,100.6167,13900.0
2015-03-16 11:20:00,119.5,119.66,119.49,119.49,11600.0,100.6083,100.743,100.5998,100.5998,11600.0
2015-03-16 11:30:00,119.5,119.55,119.38,119.49,16300.0,100.6083,100.6504,100.5072,100.5998,16300.0
2015-03-16 11:40:00,119.52,119.75,119.51,119.63,13700.0,100.6251,100.8187,100.6167,100.7177,13700.0
2015-03-16 11:50:00,119.64,119.71,119.56,119.61,23000.0,100.7261,100.7851,100.6588,100.7009,23000.0
2015-03-16 12:00:00,119.6,119.6,119.44,119.49,13600.0,100.6925,100.6925,100.5577,100.5998,13600.0
2015-03-16 12:10:00,119.46,119.48,119.29,119.29,8200.0,100.5746,100.5914,100.4315,100.4315,8200.0
2015-03-16 12:20:00,119.29,119.31,119.07,119.13,11300.0,100.4315,100.4483,100.2462,100.2968,11300.0
2015-03-16 12:30:00,119.1,119.29,119.09,119.27,5600.0,100.2715,100.4315,100.2631,100.4146,5600.0
2015-03-16 12:40:00,119.29,119.39,119.21,119.29,7800.0,100.4315,100.5156,100.3641,100.4315,7800.0
2015-03-16 12:50:00,119.29,119.36,119.27,119.35,5300.0,100.4315,100.4904,100.4146,100.482,5300.0
2015-03-16 13:00:00,119.31,119.33,119.08,119.12,5900.0,100.4483,100.4651,100.2547,100.2883,5900.0
2015-03-16 13:10:00,119.11,119.25,119.05,119.21,9300.0,100.2799,100.3978,100.2294,100.3641,9300.0
2015-03-16 13:20:00,119.15,119.25,119.14,119.23,9000.0,100.3136,100.3978,100.3052,100.3809,9000.0
2015-03-16 13:30:00,119.24,119.5,119.23,119.45,19100.0,100.3894,100.6083,100.3809,100.5662,19100.0
2015-03-16 13:40:00,119.47,119.47,119.42,119.44,14500.0,100.583,100.583,100.5409,100.5577,14500.0
2015-03-16 13:50:00,119.45,119.47,119.41,119.46,11300.0,100.5662,100.583,100.5325,100.5746,11300.0
2015-03-16 14:00:00,119.45,119.47,119.4,119.44,18600.0,100.5662,100.583,100.5241,100.5577,18600.0
2015-03-16 14:10:00,119.44,119.48,119.35,119.45,14200.0,100.5577,100.5914,100.482,100.5662,14200.0
2015-03-16 14:20:00,119.46,119.58,119.44,119.53,20900.0,100.5746,100.6756,100.5577,100.6335,20900.0
2015-03-16 14:30:00,119.5,119.56,119.47,119.53,13500.0,100.6083,100.6588,100.583,100.6335,13500.0
2015-03-16 14:40:00,119.53,119.99,119.53,119.87,23600.0,100.6335,101.0208,100.6335,100.9198,23600.0
2015-03-16 14:50:00,119.87,119.99,119.82,119.96,12500.0,100.9198,101.0208,100.8777,100.9955,12500.0
2015-03-16 15:00:00,119.98,120.09,119.89,119.92,27100.0,101.0124,101.105,100.9366,100.9619,27100.0
2015-03-16 15:10:00,119.92,120.0,119.87,120.0,51000.0,100.9619,101.0292,100.9198,101.0292,51000.0
2015-03-16 15:20:00,119.99,119.99,119.77,119.85,38800.0,101.0208,101.0208,100.8356,100.9029,38800.0
2015-03-16 15:30:00,119.86,120.04,119.82,119.99,34400.0,100.9113,101.0629,100.8777,101.0208,34400.0
2015-03-16 15:40:00,119.99,119.99,119.83,119.92,28800.0,101.0208,101.0208,100.8861,100.9619,28800.0
2015-03-16 15:50:00,119.93,120.14,119.89,120.04,57100.0,100.9703,101.1471,100.9366,101.0629,57100.0
2015-03-17 09:30:00,119.0,119.1,118.71,118.97,19700.0,100.1873,100.2715,99.9432,100.162,19700.0
2015-03-17 09:40:00,118.99,119.01,118.57,118.58,19600.0,100.1789,100.1957,99.8253,99.8337,19600.0
2015-03-17 09:50:00,118.47,118.68,118.47,118.63,19100.0,99.7411,99.9179,99.7411,99.8758,19100.0
2015-03-17 10:00:00,118.65,118.98,118.64,118.72,17100.0,99.8926,100.1705,99.8842,99.9516,17100.0
2015-03-17 10:10:00,118.73,118.99,118.7,118.99,10400.0,99.96,100.1789,99.9347,100.1789,10400.0
2015-03-17 10:20:00,119.0,119.17,118.88,119.17,16800.0,100.1873,100.3304,100.0863,100.3304,16800.0
2015-03-17 10:30:00,119.22,119.34,119.17,119.26,21100.0,100.3725,100.4736,100.3304,100.4062,21100.0
2015-03-17 10:40:00,119.21,119.23,118.92,119.21,8200.0,100.3641,100.3809,100.12,100.3641,8200.0
2015-03-17 10:50:00,119.16,119.33,119.05,119.13,11400.0,100.322,100.4651,100.2294,100.2968,11400.0
2015-03-17 11:00:00,119.15,119.15,118.81,118.98,13400.0,100.3136,100.3136,100.0273,100.1705,13400.0
2015-03-17 11:10:00,119.01,119.02,118.51,118.58,22500.0,100.1957,100.2041,99.7748,99.8337,22500.0
2015-03-17 11:20:00,118.58,118.58,118.31,118.42,41800.0,99.8337,99.8337,99.6064,99.699,41800.0
2015-03-17 11:30:00,118.4,118.44,118.17,118.17,26000.0,99.6822,99.7158,99.4885,99.4885,26000.0
2015-03-17 11:40:00,118.17,118.19,117.96,118.07,19300.0,99.4885,99.5054,99.3117,99.4043,19300.0
2015-03-17 11:50:00,118.07,118.14,118.0,118.14,62500.0,99.4043,99.4633,99.3454,99.4633,62500.0
2015-03-17 12:00:00,118.17,118.21,118.07,118.19,8400.0,99.4885,99.5222,99.4043,99.5054,8400.0
2015-03-17 12:10:00,118.16,118.18,118.07,118.18,6600.0,99.4801,99.4969,99.4043,99.4969,6600.0
2015-03-17 12:20:00,118.17,118.51,118.17,118.41,10600.0,99.4885,99.7748,99.4885,99.6906,10600.0
2015-03-17 12:30:00,118.36,118.62,118.35,118.59,6500.0,99.6485,99.8674,99.6401,99.8421,6500.0
2015-03-17 12:40:00,118.6,118.71,118.54,118.57,8300.0,99.8505,99.9432,99.8,99.8253,8300.0
2015-03-17 12:50:00,118.57,118.68,118.53,118.66,6200.0,99.8253,99.9179,99.7916,99.9011,6200.0
2015-03-17 13:00:00,118.62,118.91,118.57,118.86,13100.0,99.8674,100.1115,99.8253,100.0694,13100.0
2015-03-17 13:10:00,118.82,118.98,118.82,118.95,28000.0,100.0358,100.1705,100.0358,100.1452,28000.0
2015-03-17 13:20:00,118.95,119.12,118.91,118.93,23200.0,100.1452,100.2883,100.1115,100.1284,23200.0
2015-03-17 13:30:00,118.93,118.96,118.76,118.77,8700.0,100.1284,100.1536,99.9852,99.9937,8700.0
2015-03-17 13:40:00,118.76,118.81,118.66,118.74,6800.0,99.9852,100.0273,99.9011,99.9684,6800.0
2015-03-17 13:50:00,118.74,119.0,118.68,118.93,8700.0,99.9684,100.1873,99.9179,100.1284,8700.0
2015-03-17 14:00:00,118.89,119.05,118.79,118.81,7200.0,100.0947,100.2294,100.0105,100.0273,7200.0
2015-03-17 14:10:00,118.81,118.93,118.81,118.93,21200.0,100.0273,100.1284,100.0273,100.1284,21200.0
2015-03-17 14:20:00,118.94,119.05,118.9,118.96,43100.0,100.1368,100.2294,100.1031,100.1536,43100.0
2015-03-17 14:30:00,118.95,119.02,118.86,119.0,20000.0,100.1452,100.2041,100.0694,100.1873,20000.0
2015-03-17 14:40:00,119.0,119.2,118.96,119.17,21000.0,100.1873,100.3557,100.1536,100.3304,21000.0
2015-03-17 14:50:00,119.14,119.43,119.1,119.43,24700.0,100.3052,100.5493,100.2715,100.5493,24700.0
2015-03-17 15:00:00,119.45,119.45,119.18,119.27,12600.0,100.5662,100.5662,100.3388,100.4146,12600.0
2015-03-17 15:10:00,119.27,119.4,119.22,119.35,10600.0,100.4146,100.5241,100.3725,100.482,10600.0
2015-03-17 15:20:00,119.33,119.49,119.28,119.41,17900.0,100.4651,100.5998,100.423,100.5325,17900.0
2015-03-17 15:30:00,119.45,119.46,119.25,119.32,16400.0,100.5662,100.5746,100.3978,100.4567,16400.0
2015-03-17 15:40:00,119.31,119.5,119.16,119.47,33700.0,100.4483,100.6083,100.322,100.583,33700.0
2015-03-17 15:50:00,119.5,119.52,119.3,119.43,138100.0,100.6083,100.6251,100.4399,100.5493,138100.0
2015-03-18 09:30:00,118.83,118.83,117.48,117.8,39900.0,100.0442,100.0442,98.9076,99.177,39900.0
2015-03-18 09:40:00,118.13,118.17,117.86,117.96,30100.0,99.4548,99.4885,99.2275,99.3117,30100.0
2015-03-18 09:50:00,118.0,118.01,117.89,117.92,25700.0,99.3454,99.3538,99.2528,99.278,25700.0
2015-03-18 10:00:00,117.96,119.02,117.94,119.02,31300.0,99.3117,100.2041,99.2949,100.2041,31300.0
2015-03-18 10:10:00,119.02,119.02,118.86,118.93,29100.0,100.2041,100.2041,100.0694,100.1284,29100.0
2015-03-18 10:20:00,118.92,118.98,118.73,118.77,17300.0,100.12,100.1705,99.96,99.9937,17300.0
2015-03-18 10:30:00,118.73,118.76,118.23,118.29,17400.0,99.96,99.9852,99.539,99.5895,17400.0
2015-03-18 10:40:00,118.27,118.67,118.23,118.56,27700.0,99.5727,99.9095,99.539,99.8169,27700.0
2015-03-18 10:50:00,118.56,118.72,118.49,118.56,12700.0,99.8169,99.9516,99.7579,99.8169,12700.0
2015-03-18 11:00:00,118.57,118.71,118.43,118.68,18800.0,99.8253,99.9432,99.7074,99.9179,18800.0
2015-03-18 11:10:00,118.7,118.7,118.45,118.47,9400.0,99.9347,99.9347,99.7243,99.7411,9400.0
2015-03-18 11:20:00,118.45,118.58,118.39,118.5,17000.0,99.7243,99.8337,99.6737,99.7663,17000.0
2015-03-18 11:30:00,118.48,118.55,118.39,118.44,11900.0,99.7495,99.8084,99.6737,99.7158,11900.0
2015-03-18 11:40:00,118.43,118.45,118.29,118.34,18000.0,99.7074,99.7243,99.5895,99.6316,18000.0
2015-03-18 11:50:00,118.33,118.79,118.29,118.73,26000.0,99.6232,100.0105,99.5895,99.96,26000.0
2015-03-18 12:00:00,118.69,118.74,118.54,118.57,20900.0,99.9263,99.9684,99.8,99.8253,20900.0
2015-03-18 12:10:00,118.57,118.57,118.28,118.31,14200.0,99.8253,99.8253,99.5811,99.6064,14200.0
2015-03-18 12:20:00,118.3,118.32,118.14,118.17,12800.0,99.598,99.6148,99.4633,99.4885,12800.0
2015-03-18 12:30:00,118.2,118.38,118.12,118.37,13500.0,99.5138,99.6653,99.4464,99.6569,13500.0
2015-03-18 12:40:00,118.38,118.38,118.12,118.16,9300.0,99.6653,99.6653,99.4464,99.4801,9300.0
2015-03-18 12:50:00,118.14,118.37,118.09,118.3,6900.0,99.4633,99.6569,99.4212,99.598,6900.0
2015-03-18 13:00:00,118.33,118.4,118.1,118.14,7400.0,99.6232,99.6822,99.4296,99.4633,7400.0
2015-03-18 13:10:00,118.15,118.29,118.09,118.29,12800.0,99.4717,99.5895,99.4212,99.5895,12800.0
2015-03-18 13:20:00,118.29,118.36,118.13,118.15,12500.0,99.5895,99.6485,99.4548,99.4717,12500.0
2015-03-18 13:30:00,118.09,118.21,118.02,118.09,13400.0,99.4212,99.5222,99.3622,99.4212,13400.0
2015-03-18 13:40:00,118.11,118.15,117.91,117.98,14700.0,99.438,99.4717,99.2696,99.3286,14700.0
2015-03-18 13:50:00,117.99,118.47,117.93,118.47,20400.0,99.337,99.7411,99.2865,99.7411,20400.0
2015-03-18 14:00:00,118.32,120.09,118.32,119.56,70900.0,99.6148,101.105,99.6148,100.6588,70900.0
2015-03-18 14:10:00,119.59,120.7,119.59,120.51,60900.0,100.684,101.6186,100.684,101.4586,60900.0
2015-03-18 14:20:00,120.45,120.73,120.26,120.47,39900.0,101.4081,101.6438,101.2481,101.4249,39900.0
2015-03-18 14:30:00,120.46,120.93,120.33,120.84,37900.0,101.4165,101.8122,101.307,101.7364,37900.0
2015-03-18 14:40:00,120.86,121.07,120.56,120.64,27800.0,101.7533,101.9301,101.5007,101.568,27800.0
2015-03-18 14:50:00,120.65,121.05,120.52,120.86,44900.0,101.5765,101.9132,101.467,101.7533,44900.0
2015-03-18 15:00:00,120.87,121.5,120.79,121.45,45100.0,101.7617,102.2921,101.6943,102.25,45100.0
2015-03-18 15:10:00,121.43,121.75,121.38,121.62,46200.0,102.2331,102.5026,102.1911,102.3931,46200.0
2015-03-18 15:20:00,121.6,121.85,121.55,121.58,38000.0,102.3763,102.5867,102.3342,102.3594,38000.0
2015-03-18 15:30:00,121.58,121.71,121.33,121.57,49100.0,102.3594,102.4689,102.149,102.351,49100.0
2015-03-18 15:40:00,121.57,121.74,121.5,121.54,102200.0,102.351,102.4941,102.2921,102.3258,102200.0
2015-03-18 15:50:00,121.55,121.68,121.52,121.63,173200.0,102.3342,102.4436,102.3089,102.4015,173200.0
2015-03-19 09:30:00,120.77,120.93,120.08,120.44,48800.0,101.6775,101.8122,101.0966,101.3997,48800.0
2015-03-19 09:40:00,120.21,120.21,119.6,119.78,10600.0,101.206,101.206,100.6925,100.844,10600.0
2015-03-19 09:50:00,119.79,120.31,119.71,120.31,13200.0,100.8524,101.2902,100.7851,101.2902,13200.0
2015-03-19 10:00:00,120.27,120.3,119.9,119.93,8700.0,101.2565,101.2818,100.945,100.9703,8700.0
2015-03-19 10:10:00,119.86,120.4,119.74,120.4,14800.0,100.9113,101.366,100.8103,101.366,14800.0
2015-03-19 10:20:00,120.4,120.58,120.26,120.4,15600.0,101.366,101.5175,101.2481,101.366,15600.0
2015-03-19 10:30:00,120.43,120.44,120.02,120.18,12700.0,101.3912,101.3997,101.0461,101.1808,12700.0
2015-03-19 10:40:00,120.17,120.23,119.92,119.99,9300.0,101.1723,101.2229,100.9619,101.0208,9300.0
2015-03-19 10:50:00,119.95,120.12,119.91,120.12,9400.0,100.9871,101.1302,100.9534,101.1302,9400.0
2015-03-19 11:00:00,120.14,120.14,119.84,119.87,10400.0,101.1471,101.1471,100.8945,100.9198,10400.0
2015-03-19 11:10:00,119.88,119.98,119.8,119.82,8400.0,100.9282,101.0124,100.8608,100.8777,8400.0
2015-03-19 11:20:00,119.81,119.82,119.46,119.46,9300.0,100.8693,100.8777,100.5746,100.5746,9300.0
2015-03-19 11:30:00,119.45,119.45,119.26,119.29,10000.0,100.5662,100.5662,100.4062,100.4315,10000.0
2015-03-19 11:40:00,119.29,119.29,118.86,118.98,35900.0,100.4315,100.4315,100.0694,100.1705,35900.0
2015-03-19 11:50:00,118.98,119.12,118.96,119.02,18300.0,100.1705,100.2883,100.1536,100.2041,18300.0
2015-03-19 12:00:00,118.99,119.17,118.99,119.15,12500.0,100.1789,100.3304,100.1789,100.3136,12500.0
2015-03-19 12:10:00,119.13,119.16,119.04,119.07,7400.0,100.2968,100.322,100.221,100.2462,7400.0
2015-03-19 12:20:00,119.09,119.09,118.95,119.09,7800.0,100.2631,100.2631,100.1452,100.2631,7800.0
2015-03-19 12:30:00,119.07,119.07,118.84,118.87,9200.0,100.2462,100.2462,100.0526,100.0779,9200.0
2015-03-19 12:40:00,118.86,119.14,118.86,119.08,7100.0,100.0694,100.3052,100.0694,100.2547,7100.0
2015-03-19 12:50:00,119.08,119.22,119.01,119.21,6300.0,100.2547,100.3725,100.1957,100.3641,6300.0
2015-03-19 13:00:00,119.2,119.26,119.12,119.23,6200.0,100.3557,100.4062,100.2883,100.3809,6200.0
2015-03-19 13:10:00,119.26,119.45,119.19,119.45,9400.0,100.4062,100.5662,100.3473,100.5662,9400.0
2015-03-19 13:20:00,119.5,119.67,119.5,119.59,9300.0,100.6083,100.7514,100.6083,100.684,9300.0
2015-03-19 13:30:00,119.6,119.65,119.5,119.52,7600.0,100.6925,100.7345,100.6083,100.6251,7600.0
2015-03-19 13:40:00,119.49,119.56,119.41,119.49,14500.0,100.5998,100.6588,100.5325,100.5998,14500.0
2015-03-19 13:50:00,119.48,119.58,119.37,119.39,15400.0,100.5914,100.6756,100.4988,100.5156,15400.0
2015-03-19 14:00:00,119.39,119.55,119.31,119.54,8600.0,100.5156,100.6504,100.4483,100.6419,8600.0
2015-03-19 14:10:00,119.55,119.66,119.35,119.41,12400.0,100.6504,100.743,100.482,100.5325,12400.0
2015-03-19 14:20:00,119.38,119.38,119.19,119.34,11000.0,100.5072,100.5072,100.3473,100.4736,11000.0
2015-03-19 14:30:00,119.33,119.39,119.16,119.26,11700.0,100.4651,100.5156,100.322,100.4062,11700.0
2015-03-19 14:40:00,119.28,119.51,119.25,119.46,12200.0,100.423,100.6167,100.3978,100.5746,12200.0
2015-03-19 14:50:00,119.48,119.55,119.47,119.55,20400.0,100.5914,100.6504,100.583,100.6504,20400.0
2015-03-19 15:00:00,119.55,119.63,119.41,119.42,15000.0,100.6504,100.7177,100.5325,100.5409,15000.0
2015-03-19 15:10:00,119.42,119.58,119.35,119.35,28700.0,100.5409,100.6756,100.482,100.482,28700.0
2015-03-19 15:20:00,119.37,119.65,119.32,119.64,19900.0,100.4988,100.7345,100.4567,100.7261,19900.0
2015-03-19 15:30:00,119.64,119.72,119.55,119.59,24100.0,100.7261,100.7935,100.6504,100.684,24100.0
2015-03-19 15:40:00,119.62,119.62,119.33,119.55,32900.0,100.7093,100.7093,100.4651,100.6504,32900.0
2015-03-19 15:50:00,119.54,119.63,119.42,119.54,56000.0,100.6419,100.7177,100.5409,100.6419,56000.0
2015-03-20 09:30:00,119.74,120.05,119.47,119.62,162400.0,100.8103,101.0713,100.583,100.7093,162400.0
2015-03-20 09:40:00,119.7,120.01,119.7,119.9,57100.0,100.7766,101.0376,100.7766,100.945,57100.0
2015-03-20 09:50:00,119.9,120.26,119.58,119.58,47300.0,100.945,101.2481,100.6756,100.6756,47300.0
2015-03-20 10:00:00,119.53,119.57,119.28,119.34,25000.0,100.6335,100.6672,100.423,100.4736,25000.0
2015-03-20 10:10:00,119.34,119.48,119.2,119.31,16800.0,100.4736,100.5914,100.3557,100.4483,16800.0
2015-03-20 10:20:00,119.31,119.47,119.17,119.43,13700.0,100.4483,100.583,100.3304,100.5493,13700.0
2015-03-20 10:30:00,119.4,119.68,119.26,119.68,20300.0,100.5241,100.7598,100.4062,100.7598,20300.0
2015-03-20 10:40:00,119.63,119.86,119.62,119.8,18400.0,100.7177,100.9113,100.7093,100.8608,18400.0
2015-03-20 10:50:00,119.81,119.86,119.73,119.76,15000.0,100.8693,100.9113,100.8019,100.8272,15000.0
2015-03-20 11:00:00,119.77,119.98,119.76,119.85,13500.0,100.8356,101.0124,100.8272,100.9029,13500.0
2015-03-20 11:10:00,119.86,119.86,119.74,119.78,9000.0,100.9113,100.9113,100.8103,100.844,9000.0
2015-03-20 11:20:00,119.79,120.19,119.79,120.13,10900.0,100.8524,101.1892,100.8524,101.1387,10900.0
2015-03-20 11:30:00,120.13,120.15,120.06,120.07,9000.0,101.1387,101.1555,101.0797,101.0881,9000.0
2015-03-20 11:40:00,120.09,120.16,120.0,120.06,7800.0,101.105,101.1639,101.0292,101.0797,7800.0
2015-03-20 11:50:00,120.07,120.19,120.07,120.16,11600.0,101.0881,101.1892,101.0881,101.1639,11600.0
2015-03-20 12:00:00,120.16,120.31,120.13,120.31,14700.0,101.1639,101.2902,101.1387,101.2902,14700.0
2015-03-20 12:10:00,120.27,120.28,120.13,120.24,7200.0,101.2565,101.2649,101.1387,101.2313,7200.0
2015-03-20 12:20:00,120.21,120.23,120.07,120.22,10200.0,101.206,101.2229,101.0881,101.2144,10200.0
2015-03-20 12:30:00,120.22,120.3,120.19,120.24,10900.0,101.2144,101.2818,101.1892,101.2313,10900.0
2015-03-20 12:40:00,120.26,120.53,120.26,120.51,25500.0,101.2481,101.4754,101.2481,101.4586,25500.0
2015-03-20 12:50:00,120.53,120.77,120.52,120.74,21800.0,101.4754,101.6775,101.467,101.6522,21800.0
2015-03-20 13:00:00,120.72,120.91,120.72,120.89,16100.0,101.6354,101.7954,101.6354,101.7785,16100.0
2015-03-20 13:10:00,120.89,120.93,120.78,120.9,11400.0,101.7785,101.8122,101.6859,101.7869,11400.0
2015-03-20 13:20:00,120.88,120.89,120.73,120.73,7600.0,101.7701,101.7785,101.6438,101.6438,7600.0
2015-03-20 13:30:00,120.74,121.0,120.74,120.98,17600.0,101.6522,101.8711,101.6522,101.8543,17600.0
2015-03-20 13:40:00,120.98,120.99,120.9,120.96,21700.0,101.8543,101.8627,101.7869,101.8374,21700.0
2015-03-20 13:50:00,120.97,120.97,120.83,120.86,24200.0,101.8459,101.8459,101.728,101.7533,24200.0
2015-03-20 14:00:00,120.88,120.92,120.82,120.88,17100.0,101.7701,101.8038,101.7196,101.7701,17100.0
2015-03-20 14:10:00,120.88,120.88,120.68,120.68,22500.0,101.7701,101.7701,101.6017,101.6017,22500.0
2015-03-20 14:20:00,120.67,120.7,120.51,120.54,17400.0,101.5933,101.6186,101.4586,101.4838,17400.0
2015-03-20 14:30:00,120.54,120.61,120.5,120.58,18800.0,101.4838,101.5428,101.4502,101.5175,18800.0
2015-03-20 14:40:00,120.55,120.57,120.43,120.53,22900.0,101.4923,101.5091,101.3912,101.4754,22900.0
2015-03-20 14:50:00,120.52,120.59,120.33,120.57,51900.0,101.467,101.5259,101.307,101.5091,51900.0
2015-03-20 15:00:00,120.59,120.69,120.56,120.61,22300.0,101.5259,101.6101,101.5007,101.5428,22300.0
2015-03-20 15:10:00,120.6,120.73,120.41,120.42,54100.0,101.5344,101.6438,101.3744,101.3828,54100.0
2015-03-20 15:20:00,120.4,120.43,120.27,120.35,26200.0,101.366,101.3912,101.2565,101.3239,26200.0
2015-03-20 15:30:00,120.34,120.54,120.34,120.53,48900.0,101.3155,101.4838,101.3155,101.4754,48900.0
2015-03-20 15:40:00,120.56,120.58,120.42,120.51,61000.0,101.5007,101.5175,101.3828,101.4586,61000.0
2015-03-20 15:50:00,120.5,120.53,120.17,120.2,143600.0,101.4502,101.4754,101.1723,101.1976,143600.0
2015-03-23 09:30:00,120.85,120.86,120.1,120.1,35100.0,101.7448,101.7533,101.1134,101.1134,35100.0
2015-03-23 09:40:00,120.17,120.31,119.89,119.89,20800.0,101.1723,101.2902,100.9366,100.9366,20800.0
2015-03-23 09:50:00,119.9,119.9,118.74,119.12,25100.0,100.945,100.945,99.9684,100.2883,25100.0
2015-03-23 10:00:00,119.11,119.54,119.11,119.38,25300.0,100.2799,100.6419,100.2799,100.5072,25300.0
2015-03-23 10:10:00,119.45,119.63,119.34,119.45,15400.0,100.5662,100.7177,100.4736,100.5662,15400.0
2015-03-23 10:20:00,119.45,119.54,119.42,119.5,10600.0,100.5662,100.6419,100.5409,100.6083,10600.0
2015-03-23 10:30:00,119.52,119.53,119.22,119.31,18400.0,100.6251,100.6335,100.3725,100.4483,18400.0
2015-03-23 10:40:00,119.32,119.61,119.32,119.57,9200.0,100.4567,100.7009,100.4567,100.6672,9200.0
2015-03-23 10:50:00,119.59,119.75,119.56,119.63,10300.0,100.684,100.8187,100.6588,100.7177,10300.0
2015-03-23 11:00:00,119.6,119.65,119.53,119.59,15000.0,100.6925,100.7345,100.6335,100.684,15000.0
2015-03-23 11:10:00,119.57,119.67,119.51,119.51,13900.0,100.6672,100.7514,100.6167,100.6167,13900.0
2015-03-23 11:20:00,119.51,119.51,119.37,119.41,14400.0,100.6167,100.6167,100.4988,100.5325,14400.0
2015-03-23 11:30:00,119.42,119.51,119.34,119.51,13600.0,100.5409,100.6167,100.4736,100.6167,13600.0
2015-03-23 11:40:00,119.53,119.68,119.45,119.61,11600.0,100.6335,100.7598,100.5662,100.7009,11600.0
2015-03-23 11:50:00,119.6,119.61,119.43,119.43,11000.0,100.6925,100.7009,100.5493,100.5493,11000.0
2015-03-23 12:00:00,119.43,119.61,119.42,119.5,7600.0,100.5493,100.7009,100.5409,100.6083,7600.0
2015-03-23 12:10:00,119.5,119.52,119.41,119.44,9600.0,100.6083,100.6251,100.5325,100.5577,9600.0
2015-03-23 12:20:00,119.42,119.66,119.39,119.65,20800.0,100.5409,100.743,100.5156,100.7345,20800.0
2015-03-23 12:30:00,119.68,119.8,119.62,119.63,10700.0,100.7598,100.8608,100.7093,100.7177,10700.0
2015-03-23 12:40:00,119.61,119.66,119.48,119.5,11700.0,100.7009,100.743,100.5914,100.6083,11700.0
2015-03-23 12:50:00,119.51,119.51,119.4,119.45,5100.0,100.6167,100.6167,100.5241,100.5662,5100.0
2015-03-23 13:00:00,119.43,119.54,119.4,119.54,11900.0,100.5493,100.6419,100.5241,100.6419,11900.0
2015-03-23 13:10:00,119.54,119.58,119.33,119.36,18200.0,100.6419,100.6756,100.4651,100.4904,18200.0
2015-03-23 13:20:00,119.35,119.37,119.22,119.22,10800.0,100.482,100.4988,100.3725,100.3725,10800.0
2015-03-23 13:30:00,119.22,119.27,119.12,119.25,21400.0,100.3725,100.4146,100.2883,100.3978,21400.0
2015-03-23 13:40:00,119.25,119.27,119.16,119.17,17600.0,100.3978,100.4146,100.322,100.3304,17600.0
2015-03-23 13:50:00,119.16,119.19,119.01,119.02,25500.0,100.322,100.3473,100.1957,100.2041,25500.0
2015-03-23 14:00:00,119.02,119.4,119.01,119.39,23600.0,100.2041,100.5241,100.1957,100.5156,23600.0
2015-03-23 14:10:00,119.41,119.5,119.35,119.44,38100.0,100.5325,100.6083,100.482,100.5577,38100.0
2015-03-23 14:20:00,119.44,119.52,119.37,119.39,12500.0,100.5577,100.6251,100.4988,100.5156,12500.0
2015-03-23 14:30:00,119.4,119.4,119.17,119.19,15600.0,100.5241,100.5241,100.3304,100.3473,15600.0
2015-03-23 14:40:00,119.19,119.26,119.0,119.03,18900.0,100.3473,100.4062,100.1873,100.2126,18900.0
2015-03-23 14:50:00,119.01,119.2,118.99,119.19,21900.0,100.1957,100.3557,100.1789,100.3473,21900.0
2015-03-23 15:00:00,119.2,119.34,119.19,119.34,19900.0,100.3557,100.4736,100.3473,100.4736,19900.0
2015-03-23 15:10:00,119.34,119.35,119.09,119.1,27800.0,100.4736,100.482,100.2631,100.2715,27800.0
2015-03-23 15:20:00,119.09,119.32,119.09,119.17,44800.0,100.2631,100.4567,100.2631,100.3304,44800.0
2015-03-23 15:30:00,119.18,119.45,119.18,119.43,33300.0,100.3388,100.5662,100.3388,100.5493,33300.0
2015-03-23 15:40:00,119.44,119.48,119.32,119.47,46900.0,100.5577,100.5914,100.4567,100.583,46900.0
2015-03-23 15:50:00,119.46,119.47,119.04,119.04,97900.0,100.5746,100.583,100.221,100.221,97900.0
2015-03-24 09:30:00,119.11,119.11,118.53,118.64,12000.0,100.2799,100.2799,99.7916,99.8842,12000.0
2015-03-24 09:40:00,118.55,118.82,118.26,118.76,10200.0,99.8084,100.0358,99.5643,99.9852,10200.0
2015-03-24 09:50:00,118.79,119.11,118.76,119.0,23200.0,100.0105,100.2799,99.9852,100.1873,23200.0
2015-03-24 10:00:00,118.99,119.52,118.96,119.47,14000.0,100.1789,100.6251,100.1536,100.583,14000.0
2015-03-24 10:10:00,119.43,119.5,119.23,119.45,27300.0,100.5493,100.6083,100.3809,100.5662,27300.0
2015-03-24 10:20:00,119.46,119.57,119.32,119.46,25200.0,100.5746,100.6672,100.4567,100.5746,25200.0
2015-03-24 10:30:00,119.42,119.57,119.42,119.54,12100.0,100.5409,100.6672,100.5409,100.6419,12100.0
2015-03-24 10:40:00,119.52,119.57,119.37,119.37,17300.0,100.6251,100.6672,100.4988,100.4988,17300.0
2015-03-24 10:50:00,119.37,119.61,119.36,119.56,7100.0,100.4988,100.7009,100.4904,100.6588,7100.0
2015-03-24 11:00:00,119.59,119.7,119.42,119.57,22200.0,100.684,100.7766,100.5409,100.6672,22200.0
2015-03-24 11:10:00,119.58,119.67,119.51,119.63,8700.0,100.6756,100.7514,100.6167,100.7177,8700.0
2015-03-24 11:20:00,119.65,119.77,119.63,119.75,14400.0,100.7345,100.8356,100.7177,100.8187,14400.0
2015-03-24 11:30:00,119.75,119.84,119.73,119.78,12500.0,100.8187,100.8945,100.8019,100.844,12500.0
2015-03-24 11:40:00,119.78,119.78,119.59,119.67,9300.0,100.844,100.844,100.684,100.7514,9300.0
2015-03-24 11:50:00,119.65,119.79,119.64,119.75,8400.0,100.7345,100.8524,100.7261,100.8187,8400.0
2015-03-24 12:00:00,119.74,119.8,119.73,119.76,7900.0,100.8103,100.8608,100.8019,100.8272,7900.0
2015-03-24 12:10:00,119.75,119.95,119.74,119.91,7500.0,100.8187,100.9871,100.8103,100.9534,7500.0
2015-03-24 12:20:00,119.87,119.87,119.75,119.83,9700.0,100.9198,100.9198,100.8187,100.8861,9700.0
2015-03-24 12:30:00,119.84,119.89,119.76,119.84,10400.0,100.8945,100.9366,100.8272,100.8945,10400.0
2015-03-24 12:40:00,119.84,120.05,119.84,119.91,24500.0,100.8945,101.0713,100.8945,100.9534,24500.0
2015-03-24 12:50:00,119.84,119.93,119.79,119.86,5500.0,100.8945,100.9703,100.8524,100.9113,5500.0
2015-03-24 13:00:00,119.82,119.98,119.82,119.95,6300.0,100.8777,101.0124,100.8777,100.9871,6300.0
2015-03-24 13:10:00,119.89,120.02,119.84,119.97,4100.0,100.9366,101.0461,100.8945,101.004,4100.0
2015-03-24 13:20:00,119.97,120.0,119.77,119.92,14100.0,101.004,101.0292,100.8356,100.9619,14100.0
2015-03-24 13:30:00,119.82,119.92,119.77,119.82,15900.0,100.8777,100.9619,100.8356,100.8777,15900.0
2015-03-24 13:40:00,119.84,119.94,119.82,119.86,8800.0,100.8945,100.9787,100.8777,100.9113,8800.0
2015-03-24 13:50:00,119.87,120.0,119.86,119.96,9000.0,100.9198,101.0292,100.9113,100.9955,9000.0
2015-03-24 14:00:00,119.95,120.0,119.83,120.0,14900.0,100.9871,101.0292,100.8861,101.0292,14900.0
2015-03-24 14:10:00,120.0,120.01,119.93,119.97,30600.0,101.0292,101.0376,100.9703,101.004,30600.0
2015-03-24 14:20:00,119.96,119.99,119.81,119.91,16500.0,100.9955,101.0208,100.8693,100.9534,16500.0
2015-03-24 14:30:00,119.89,119.89,119.73,119.81,8100.0,100.9366,100.9366,100.8019,100.8693,8100.0
2015-03-24 14:40:00,119.8,119.98,119.77,119.9,8900.0,100.8608,101.0124,100.8356,100.945,8900.0
2015-03-24 14:50:00,119.84,119.92,119.79,119.91,8200.0,100.8945,100.9619,100.8524,100.9534,8200.0
2015-03-24 15:00:00,119.89,120.01,119.86,119.99,10300.0,100.9366,101.0376,100.9113,101.0208,10300.0
2015-03-24 15:10:00,119.99,120.03,119.9,120.03,18500.0,101.0208,101.0545,100.945,101.0545,18500.0
2015-03-24 15:20:00,120.03,120.03,119.8,119.8,99500.0,101.0545,101.0545,100.8608,100.8608,99500.0
2015-03-24 15:30:00,119.82,119.9,119.79,119.89,22900.0,100.8777,100.945,100.8524,100.9366,22900.0
2015-03-24 15:40:00,119.88,119.91,119.7,119.76,73500.0,100.9282,100.9534,100.7766,100.8272,73500.0
2015-03-24 15:50:00,119.79,119.82,119.46,119.52,87100.0,100.8524,100.8777,100.5746,100.6251,87100.0
2015-03-25 09:30:00,119.95,120.44,119.39,119.52,11700.0,100.9871,101.3997,100.5156,100.6251,11700.0
2015-03-25 09:40:00,119.09,119.52,119.0,119.49,16800.0,100.2631,100.6251,100.1873,100.5998,16800.0
2015-03-25 09:50:00,119.49,119.65,119.44,119.6,11400.0,100.5998,100.7345,100.5577,100.6925,11400.0
2015-03-25 10:00:00,119.7,119.81,119.49,119.79,31000.0,100.7766,100.8693,100.5998,100.8524,31000.0
2015-03-25 10:10:00,119.75,119.77,119.55,119.57,9800.0,100.8187,100.8356,100.6504,100.6672,9800.0
2015-03-25 10:20:00,119.59,119.68,119.51,119.54,11500.0,100.684,100.7598,100.6167,100.6419,11500.0
2015-03-25 10:30:00,119.5,119.5,119.29,119.3,10400.0,100.6083,100.6083,100.4315,100.4399,10400.0
2015-03-25 10:40:00,119.29,119.31,119.06,119.16,11000.0,100.4315,100.4483,100.2378,100.322,11000.0
2015-03-25 10:50:00,119.18,119.45,119.14,119.44,7900.0,100.3388,100.5662,100.3052,100.5577,7900.0
2015-03-25 11:00:00,119.47,119.55,119.19,119.2,7100.0,100.583,100.6504,100.3473,100.3557,7100.0
2015-03-25 11:10:00,119.27,119.28,119.0,119.12,11900.0,100.4146,100.423,100.1873,100.2883,11900.0
2015-03-25 11:20:00,119.16,119.24,119.03,119.14,9600.0,100.322,100.3894,100.2126,100.3052,9600.0
2015-03-25 11:30:00,119.13,119.13,118.65,118.65,14500.0,100.2968,100.2968,99.8926,99.8926,14500.0
2015-03-25 11:40:00,118.63,118.65,118.37,118.54,20300.0,99.8758,99.8926,99.6569,99.8,20300.0
2015-03-25 11:50:00,118.54,118.54,118.26,118.37,15700.0,99.8,99.8,99.5643,99.6569,15700.0
2015-03-25 12:00:00,118.38,118.56,118.32,118.5,38000.0,99.6653,99.8169,99.6148,99.7663,38000.0
2015-03-25 12:10:00,118.53,118.67,118.49,118.54,18200.0,99.7916,99.9095,99.7579,99.8,18200.0
2015-03-25 12:20:00,118.56,118.57,118.12,118.29,22800.0,99.8169,99.8253,99.4464,99.5895,22800.0
2015-03-25 12:30:00,118.27,118.34,118.11,118.33,16300.0,99.5727,99.6316,99.438,99.6232,16300.0
2015-03-25 12:40:00,118.28,118.32,118.12,118.32,7100.0,99.5811,99.6148,99.4464,99.6148,7100.0
2015-03-25 12:50:00,118.31,118.43,118.23,118.43,20200.0,99.6064,99.7074,99.539,99.7074,20200.0
2015-03-25 13:00:00,118.38,118.38,118.19,118.31,16800.0,99.6653,99.6653,99.5054,99.6064,16800.0
2015-03-25 13:10:00,118.28,118.29,118.1,118.21,18300.0,99.5811,99.5895,99.4296,99.5222,18300.0
2015-03-25 13:20:00,118.2,118.36,118.05,118.28,16600.0,99.5138,99.6485,99.3875,99.5811,16600.0
2015-03-25 13:30:00,118.26,118.45,118.2,118.45,18200.0,99.5643,99.7243,99.5138,99.7243,18200.0
2015-03-25 13:40:00,118.45,118.46,118.26,118.36,22200.0,99.7243,99.7327,99.5643,99.6485,22200.0
2015-03-25 13:50:00,118.37,118.38,118.15,118.15,18700.0,99.6569,99.6653,99.4717,99.4717,18700.0
2015-03-25 14:00:00,118.14,118.14,118.0,118.0,15700.0,99.4633,99.4633,99.3454,99.3454,15700.0
2015-03-25 14:10:00,118.03,118.05,117.91,117.97,18100.0,99.3707,99.3875,99.2696,99.3201,18100.0
2015-03-25 14:20:00,117.98,118.01,117.84,117.88,14400.0,99.3286,99.3538,99.2107,99.2444,14400.0
2015-03-25 14:30:00,117.89,117.9,117.71,117.77,24000.0,99.2528,99.2612,99.1012,99.1518,24000.0
2015-03-25 14:40:00,117.8,117.8,117.58,117.69,24200.0,99.177,99.177,98.9918,99.0844,24200.0
2015-03-25 14:50:00,117.71,118.01,117.67,117.88,19400.0,99.1012,99.3538,99.0676,99.2444,19400.0
2015-03-25 15:00:00,117.84,117.85,117.59,117.61,33000.0,99.2107,99.2191,99.0002,99.017,33000.0
2015-03-25 15:10:00,117.59,117.79,117.52,117.71,36600.0,99.0002,99.1686,98.9413,99.1012,36600.0
2015-03-25 15:20:00,117.72,117.76,117.62,117.66,117300.0,99.1097,99.1433,99.0255,99.0591,117300.0
2015-03-25 15:30:00,117.65,117.94,117.65,117.92,56200.0,99.0507,99.2949,99.0507,99.278,56200.0
2015-03-25 15:40:00,117.92,117.92,117.34,117.4,113600.0,99.278,99.278,98.7897,98.8402,113600.0
2015-03-25 15:50:00,117.39,117.44,116.91,116.98,309700.0,98.8318,98.8739,98.4277,98.4866,309700.0
2015-03-26 09:30:00,116.36,116.91,116.15,116.62,44000.0,97.9647,98.4277,97.7879,98.1836,44000.0
2015-03-26 09:40:00,116.62,117.06,116.51,116.98,18900.0,98.1836,98.554,98.0909,98.4866,18900.0
2015-03-26 09:50:00,116.93,116.97,116.08,116.18,24800.0,98.4446,98.4782,97.7289,97.8131,24800.0
2015-03-26 10:00:00,116.23,116.31,116.13,116.2,16900.0,97.8552,97.9226,97.771,97.83,16900.0
2015-03-26 10:10:00,116.14,116.23,115.93,115.98,12600.0,97.7794,97.8552,97.6026,97.6447,12600.0
2015-03-26 10:20:00,115.99,116.25,115.99,116.16,14300.0,97.6532,97.8721,97.6532,97.7963,14300.0
2015-03-26 10:30:00,116.2,116.47,116.12,116.23,28800.0,97.83,98.0573,97.7626,97.8552,28800.0
2015-03-26 10:40:00,116.24,116.74,116.17,116.62,24700.0,97.8636,98.2846,97.8047,98.1836,24700.0
2015-03-26 10:50:00,116.61,116.73,116.5,116.69,10100.0,98.1751,98.2762,98.0825,98.2425,10100.0
2015-03-26 11:00:00,116.72,116.72,116.51,116.71,5900.0,98.2677,98.2677,98.0909,98.2593,5900.0
2015-03-26 11:10:00,116.68,116.68,116.31,116.38,6900.0,98.2341,98.2341,97.9226,97.9815,6900.0
2015-03-26 11:20:00,116.39,116.53,116.37,116.49,13800.0,97.9899,98.1078,97.9731,98.0741,13800.0
2015-03-26 11:30:00,116.48,116.73,116.44,116.7,10400.0,98.0657,98.2762,98.032,98.2509,10400.0
2015-03-26 11:40:00,116.7,117.0,116.7,116.86,8700.0,98.2509,98.5035,98.2509,98.3856,8700.0
2015-03-26 11:50:00,116.85,117.06,116.78,117.06,11300.0,98.3772,98.554,98.3183,98.554,11300.0
2015-03-26 12:00:00,117.03,117.15,116.77,116.88,9900.0,98.5287,98.6298,98.3098,98.4025,9900.0
2015-03-26 12:10:00,116.86,116.86,116.66,116.77,4900.0,98.3856,98.3856,98.2172,98.3098,4900.0
2015-03-26 12:20:00,116.79,116.81,116.48,116.52,5300.0,98.3267,98.3435,98.0657,98.0994,5300.0
2015-03-26 12:30:00,116.49,116.66,116.44,116.64,7300.0,98.0741,98.2172,98.032,98.2004,7300.0
2015-03-26 12:40:00,116.64,116.74,116.53,116.74,7700.0,98.2004,98.2846,98.1078,98.2846,7700.0
2015-03-26 12:50:00,116.78,117.0,116.78,116.92,9200.0,98.3183,98.5035,98.3183,98.4361,9200.0
2015-03-26 13:00:00,116.92,116.93,116.75,116.81,8800.0,98.4361,98.4446,98.293,98.3435,8800.0
2015-03-26 13:10:00,116.8,116.81,116.55,116.7,10500.0,98.3351,98.3435,98.1246,98.2509,10500.0
2015-03-26 13:20:00,116.71,117.09,116.66,117.06,30900.0,98.2593,98.5793,98.2172,98.554,30900.0
2015-03-26 13:30:00,117.06,117.26,117.03,117.11,19600.0,98.554,98.7224,98.5287,98.5961,19600.0
2015-03-26 13:40:00,117.13,117.46,117.11,117.4,7800.0,98.6129,98.8908,98.5961,98.8402,7800.0
2015-03-26 13:50:00,117.42,117.57,117.42,117.51,12100.0,98.8571,98.9834,98.8571,98.9329,12100.0
2015-03-26 14:00:00,117.53,117.59,117.47,117.53,12100.0,98.9497,99.0002,98.8992,98.9497,12100.0
2015-03-26 14:10:00,117.52,117.53,117.23,117.52,12700.0,98.9413,98.9497,98.6971,98.9413,12700.0
2015-03-26 14:20:00,117.51,117.58,117.2,117.2,21800.0,98.9329,98.9918,98.6719,98.6719,21800.0
2015-03-26 14:30:00,117.17,117.38,117.16,117.34,17800.0,98.6466,98.8234,98.6382,98.7897,17800.0
2015-03-26 14:40:00,117.37,117.49,117.31,117.34,17100.0,98.815,98.916,98.7645,98.7897,17100.0
2015-03-26 14:50:00,117.33,117.4,117.2,117.2,18400.0,98.7813,98.8402,98.6719,98.6719,18400.0
2015-03-26 15:00:00,117.22,117.26,117.02,117.15,22300.0,98.6887,98.7224,98.5203,98.6298,22300.0
2015-03-26 15:10:00,117.17,117.26,117.16,117.21,20600.0,98.6466,98.7224,98.6382,98.6803,20600.0
2015-03-26 15:20:00,117.2,117.46,117.17,117.46,23700.0,98.6719,98.8908,98.6466,98.8908,23700.0
2015-03-26 15:30:00,117.45,117.8,117.41,117.61,47500.0,98.8823,99.177,98.8487,99.017,47500.0
2015-03-26 15:40:00,117.61,117.62,117.4,117.62,71200.0,99.017,99.0255,98.8402,99.0255,71200.0
2015-03-26 15:50:00,117.61,117.67,117.33,117.36,169900.0,99.017,99.0676,98.7813,98.8066,169900.0
2015-03-27 09:30:00,118.02,118.17,117.2,117.2,26700.0,99.3622,99.4885,98.6719,98.6719,26700.0
2015-03-27 09:40:00,117.19,117.49,117.11,117.41,9100.0,98.6634,98.916,98.5961,98.8487,9100.0
2015-03-27 09:50:00,117.44,117.59,117.38,117.53,9100.0,98.8739,99.0002,98.8234,98.9497,9100.0
2015-03-27 10:00:00,117.54,117.75,117.31,117.34,10500.0,98.9581,99.1349,98.7645,98.7897,10500.0
2015-03-27 10:10:00,117.39,117.45,116.95,117.15,7600.0,98.8318,98.8823,98.4614,98.6298,7600.0
2015-03-27 10:20:00,117.17,117.5,117.09,117.5,13900.0,98.6466,98.9244,98.5793,98.9244,13900.0
2015-03-27 10:30:00,117.46,117.82,117.25,117.82,10200.0,98.8908,99.1939,98.714,99.1939,10200.0
2015-03-27 10:40:00,117.82,117.93,117.75,117.85,8500.0,99.1939,99.2865,99.1349,99.2191,8500.0
2015-03-27 10:50:00,117.86,118.18,117.86,118.16,9100.0,99.2275,99.4969,99.2275,99.4801,9100.0
2015-03-27 11:00:00,118.12,118.2,118.01,118.03,10600.0,99.4464,99.5138,99.3538,99.3707,10600.0
2015-03-27 11:10:00,118.01,118.18,117.93,118.17,13100.0,99.3538,99.4969,99.2865,99.4885,13100.0
2015-03-27 11:20:00,118.14,118.17,117.79,117.81,6700.0,99.4633,99.4885,99.1686,99.1854,6700.0
2015-03-27 11:30:00,117.78,118.06,117.78,117.95,5500.0,99.1602,99.3959,99.1602,99.3033,5500.0
2015-03-27 11:40:00,117.95,118.09,117.89,118.05,7100.0,99.3033,99.4212,99.2528,99.3875,7100.0
2015-03-27 11:50:00,118.04,118.13,117.92,117.98,12200.0,99.3791,99.4548,99.278,99.3286,12200.0
2015-03-27 12:00:00,118.03,118.06,117.94,117.99,12500.0,99.3707,99.3959,99.2949,99.337,12500.0
2015-03-27 12:10:00,117.99,117.99,117.8,117.81,10800.0,99.337,99.337,99.177,99.1854,10800.0
2015-03-27 12:20:00,117.77,117.88,117.63,117.72,6400.0,99.1518,99.2444,99.0339,99.1097,6400.0
2015-03-27 12:30:00,117.72,117.97,117.71,117.79,7600.0,99.1097,99.3201,99.1012,99.1686,7600.0
2015-03-27 12:40:00,117.83,117.97,117.78,117.83,7700.0,99.2023,99.3201,99.1602,99.2023,7700.0
2015-03-27 12:50:00,117.84,117.92,117.77,117.86,9100.0,99.2107,99.278,99.1518,99.2275,9100.0
2015-03-27 13:00:00,117.91,117.95,117.78,117.85,10100.0,99.2696,99.3033,99.1602,99.2191,10100.0
2015-03-27 13:10:00,117.9,117.98,117.79,117.9,8300.0,99.2612,99.3286,99.1686,99.2612,8300.0
2015-03-27 13:20:00,117.89,117.99,117.87,117.87,7800.0,99.2528,99.337,99.2359,99.2359,7800.0
2015-03-27 13:30:00,117.87,117.98,117.86,117.93,7600.0,99.2359,99.3286,99.2275,99.2865,7600.0
2015-03-27 13:40:00,117.91,118.1,117.87,117.95,8100.0,99.2696,99.4296,99.2359,99.3033,8100.0
2015-03-27 13:50:00,117.9,118.22,117.89,117.98,9600.0,99.2612,99.5306,99.2528,99.3286,9600.0
2015-03-27 14:00:00,118.01,118.16,117.98,118.03,9100.0,99.3538,99.4801,99.3286,99.3707,9100.0
2015-03-27 14:10:00,118.07,118.07,117.81,117.86,12200.0,99.4043,99.4043,99.1854,99.2275,12200.0
2015-03-27 14:20:00,117.84,117.89,117.71,117.72,11300.0,99.2107,99.2528,99.1012,99.1097,11300.0
2015-03-27 14:30:00,117.71,117.77,117.59,117.59,9400.0,99.1012,99.1518,99.0002,99.0002,9400.0
2015-03-27 14:40:00,117.59,117.66,117.51,117.62,14000.0,99.0002,99.0591,98.9329,99.0255,14000.0
2015-03-27 14:50:00,117.62,117.79,117.62,117.75,10800.0,99.0255,99.1686,99.0255,99.1349,10800.0
2015-03-27 15:00:00,117.77,118.01,117.76,117.85,23400.0,99.1518,99.3538,99.1433,99.2191,23400.0
2015-03-27 15:10:00,117.85,117.93,117.81,117.82,14000.0,99.2191,99.2865,99.1854,99.1939,14000.0
2015-03-27 15:20:00,117.82,118.05,117.82,118.02,15400.0,99.1939,99.3875,99.1939,99.3622,15400.0
2015-03-27 15:30:00,118.02,118.17,117.89,118.1,23300.0,99.3622,99.4885,99.2528,99.4296,23300.0
2015-03-27 15:40:00,118.09,118.22,117.98,118.02,33700.0,99.4212,99.5306,99.3286,99.3622,33700.0
2015-03-27 15:50:00,118.01,118.23,117.97,118.12,52800.0,99.3538,99.539,99.3201,99.4464,52800.0
2015-03-30 09:30:00,119.09,119.6,118.89,119.6,21200.0,100.2631,100.6925,100.0947,100.6925,21200.0
2015-03-30 09:40:00,119.51,119.73,119.39,119.4,15500.0,100.6167,100.8019,100.5156,100.5241,15500.0
2015-03-30 09:50:00,119.43,119.46,118.76,118.76,23200.0,100.5493,100.5746,99.9852,99.9852,23200.0
2015-03-30 10:00:00,118.83,119.23,118.77,119.11,17500.0,100.0442,100.3809,99.9937,100.2799,17500.0
2015-03-30 10:10:00,119.04,119.1,118.75,118.76,18400.0,100.221,100.2715,99.9768,99.9852,18400.0
2015-03-30 10:20:00,118.8,118.84,118.5,118.62,17300.0,100.0189,100.0526,99.7663,99.8674,17300.0
2015-03-30 10:30:00,118.62,118.89,118.59,118.82,25900.0,99.8674,100.0947,99.8421,100.0358,25900.0
2015-03-30 10:40:00,118.79,118.89,118.64,118.85,22600.0,100.0105,100.0947,99.8842,100.061,22600.0
2015-03-30 10:50:00,118.87,118.96,118.81,118.84,13300.0,100.0779,100.1536,100.0273,100.0526,13300.0
2015-03-30 11:00:00,118.84,118.92,118.76,118.83,16800.0,100.0526,100.12,99.9852,100.0442,16800.0
2015-03-30 11:10:00,118.85,118.96,118.8,118.86,28100.0,100.061,100.1536,100.0189,100.0694,28100.0
2015-03-30 11:20:00,118.84,118.94,118.81,118.88,16400.0,100.0526,100.1368,100.0273,100.0863,16400.0
2015-03-30 11:30:00,118.85,118.99,118.84,118.94,13100.0,100.061,100.1789,100.0526,100.1368,13100.0
2015-03-30 11:40:00,118.97,119.01,118.87,118.96,9700.0,100.162,100.1957,100.0779,100.1536,9700.0
2015-03-30 11:50:00,118.93,118.98,118.87,118.98,8900.0,100.1284,100.1705,100.0779,100.1705,8900.0
2015-03-30 12:00:00,119.01,119.03,118.92,118.92,19000.0,100.1957,100.2126,100.12,100.12,19000.0
2015-03-30 12:10:00,118.93,119.09,118.92,119.0,23900.0,100.1284,100.2631,100.12,100.1873,23900.0
2015-03-30 12:20:00,119.02,119.11,118.95,119.02,18500.0,100.2041,100.2799,100.1452,100.2041,18500.0
2015-03-30 12:30:00,119.03,119.11,118.98,118.98,17500.0,100.2126,100.2799,100.1705,100.1705,17500.0
2015-03-30 12:40:00,118.96,119.16,118.95,119.16,9400.0,100.1536,100.322,100.1452,100.322,9400.0
2015-03-30 12:50:00,119.19,119.25,119.11,119.2,8400.0,100.3473,100.3978,100.2799,100.3557,8400.0
2015-03-30 13:00:00,119.21,119.36,119.19,119.36,9100.0,100.3641,100.4904,100.3473,100.4904,9100.0
2015-03-30 13:10:00,119.33,119.36,119.24,119.36,9800.0,100.4651,100.4904,100.3894,100.4904,9800.0
2015-03-30 13:20:00,119.36,119.45,119.33,119.36,9500.0,100.4904,100.5662,100.4651,100.4904,9500.0
2015-03-30 13:30:00,119.33,119.52,119.28,119.38,9300.0,100.4651,100.6251,100.423,100.5072,9300.0
2015-03-30 13:40:00,119.35,119.35,119.28,119.33,7900.0,100.482,100.482,100.423,100.4651,7900.0
2015-03-30 13:50:00,119.29,119.45,119.28,119.45,15100.0,100.4315,100.5662,100.423,100.5662,15100.0
2015-03-30 14:00:00,119.49,119.49,119.38,119.4,7300.0,100.5998,100.5998,100.5072,100.5241,7300.0
2015-03-30 14:10:00,119.41,119.42,119.3,119.4,21000.0,100.5325,100.5409,100.4399,100.5241,21000.0
2015-03-30 14:20:00,119.4,119.47,119.31,119.36,11700.0,100.5241,100.583,100.4483,100.4904,11700.0
2015-03-30 14:30:00,119.36,119.41,119.31,119.39,17300.0,100.4904,100.5325,100.4483,100.5156,17300.0
2015-03-30 14:40:00,119.4,119.44,119.29,119.33,16900.0,100.5241,100.5577,100.4315,100.4651,16900.0
2015-03-30 14:50:00,119.35,119.41,119.28,119.35,16800.0,100.482,100.5325,100.423,100.482,16800.0
2015-03-30 15:00:00,119.36,119.37,119.23,119.23,19500.0,100.4904,100.4988,100.3809,100.3809,19500.0
2015-03-30 15:10:00,119.23,119.23,119.07,119.21,24300.0,100.3809,100.3809,100.2462,100.3641,24300.0
2015-03-30 15:20:00,119.23,119.23,118.98,119.03,22200.0,100.3809,100.3809,100.1705,100.2126,22200.0
2015-03-30 15:30:00,119.05,119.3,119.01,119.27,22400.0,100.2294,100.4399,100.1957,100.4146,22400.0
2015-03-30 15:40:00,119.29,119.43,119.22,119.29,41500.0,100.4315,100.5493,100.3725,100.4315,41500.0
2015-03-30 15:50:00,119.29,119.37,119.23,119.3,88800.0,100.4315,100.4988,100.3809,100.4399,88800.0
2015-03-31 09:30:00,118.69,118.69,117.84,118.23,57000.0,99.9263,99.9263,99.2107,99.539,57000.0
2015-03-31 09:40:00,118.23,118.64,117.78,117.79,33200.0,99.539,99.8842,99.1602,99.1686,33200.0
2015-03-31 09:50:00,117.79,117.82,117.58,117.62,16000.0,99.1686,99.1939,98.9918,99.0255,16000.0
2015-03-31 10:00:00,117.6,117.81,117.5,117.81,27700.0,99.0086,99.1854,98.9244,99.1854,27700.0
2015-03-31 10:10:00,117.74,117.91,117.57,117.72,10000.0,99.1265,99.2696,98.9834,99.1097,10000.0
2015-03-31 10:20:00,117.61,117.84,117.58,117.74,8500.0,99.017,99.2107,98.9918,99.1265,8500.0
2015-03-31 10:30:00,117.74,118.0,117.74,117.94,8600.0,99.1265,99.3454,99.1265,99.2949,8600.0
2015-03-31 10:40:00,117.91,117.98,117.8,117.8,15700.0,99.2696,99.3286,99.177,99.177,15700.0
2015-03-31 10:50:00,117.85,117.88,117.71,117.71,12900.0,99.2191,99.2444,99.1012,99.1012,12900.0
2015-03-31 11:00:00,117.77,118.0,117.77,118.0,5300.0,99.1518,99.3454,99.1518,99.3454,5300.0
2015-03-31 11:10:00,118.03,118.34,118.03,118.3,17000.0,99.3707,99.6316,99.3707,99.598,17000.0
2015-03-31 11:20:00,118.34,118.34,118.15,118.21,4500.0,99.6316,99.6316,99.4717,99.5222,4500.0
2015-03-31 11:30:00,118.24,118.24,117.95,118.04,3800.0,99.5475,99.5475,99.3033,99.3791,3800.0
2015-03-31 11:40:00,117.97,118.12,117.96,118.11,7400.0,99.3201,99.4464,99.3117,99.438,7400.0
2015-03-31 11:50:00,118.13,118.2,118.02,118.08,4300.0,99.4548,99.5138,99.3622,99.4127,4300.0
2015-03-31 12:00:00,118.0,118.06,117.91,117.95,3000.0,99.3454,99.3959,99.2696,99.3033,3000.0
2015-03-31 12:10:00,118.02,118.03,117.9,117.93,4400.0,99.3622,99.3707,99.2612,99.2865,4400.0
2015-03-31 12:20:00,117.94,118.07,117.84,117.85,30000.0,99.2949,99.4043,99.2107,99.2191,30000.0
2015-03-31 12:30:00,117.85,118.07,117.81,117.92,19100.0,99.2191,99.4043,99.1854,99.278,19100.0
2015-03-31 12:40:00,117.99,118.11,117.93,118.08,12700.0,99.337,99.438,99.2865,99.4127,12700.0
2015-03-31 12:50:00,118.1,118.16,117.93,118.1,14800.0,99.4296,99.4801,99.2865,99.4296,14800.0
2015-03-31 13:00:00,118.14,118.46,118.14,118.4,6800.0,99.4633,99.7327,99.4633,99.6822,6800.0
2015-03-31 13:10:00,118.42,118.61,118.36,118.6,9500.0,99.699,99.859,99.6485,99.8505,9500.0
2015-03-31 13:20:00,118.55,118.69,118.55,118.67,10100.0,99.8084,99.9263,99.8084,99.9095,10100.0
2015-03-31 13:30:00,118.68,118.93,118.68,118.91,14200.0,99.9179,100.1284,99.9179,100.1115,14200.0
2015-03-31 13:40:00,118.92,119.09,118.89,118.93,22200.0,100.12,100.2631,100.0947,100.1284,22200.0
2015-03-31 13:50:00,118.93,118.95,118.72,118.87,9600.0,100.1284,100.1452,99.9516,100.0779,9600.0
2015-03-31 14:00:00,118.89,119.01,118.86,118.92,13100.0,100.0947,100.1957,100.0694,100.12,13100.0
2015-03-31 14:10:00,118.93,119.14,118.93,119.0,12800.0,100.1284,100.3052,100.1284,100.1873,12800.0
2015-03-31 14:20:00,118.99,119.05,118.73,118.75,14000.0,100.1789,100.2294,99.96,99.9768,14000.0
2015-03-31 14:30:00,118.75,118.8,118.56,118.78,10100.0,99.9768,100.0189,99.8169,100.0021,10100.0
2015-03-31 14:40:00,118.76,118.84,118.69,118.84,9700.0,99.9852,100.0526,99.9263,100.0526,9700.0
2015-03-31 14:50:00,118.84,118.97,118.79,118.97,8100.0,100.0526,100.162,100.0105,100.162,8100.0
2015-03-31 15:00:00,118.96,118.96,118.5,118.69,16900.0,100.1536,100.1536,99.7663,99.9263,16900.0
2015-03-31 15:10:00,118.72,118.77,118.45,118.51,35000.0,99.9516,99.9937,99.7243,99.7748,35000.0
2015-03-31 15:20:00,118.53,118.62,118.36,118.54,20200.0,99.7916,99.8674,99.6485,99.8,20200.0
2015-03-31 15:30:00,118.53,118.68,118.34,118.68,26900.0,99.7916,99.9179,99.6316,99.9179,26900.0
2015-03-31 15:40:00,118.67,119.05,118.66,118.95,60100.0,99.9095,100.2294,99.9011,100.1452,60100.0
2015-03-31 15:50:00,118.94,118.98,118.77,118.77,143000.0,100.1368,100.1705,99.9937,99.9937,143000.0
2015-04-01 09:30:00,118.43,118.66,117.45,117.51,48700.0,99.7074,99.9011,98.8823,98.9329,48700.0
2015-04-01 09:40:00,117.29,117.38,116.91,117.33,11400.0,98.7476,98.8234,98.4277,98.7813,11400.0
2015-04-01 09:50:00,117.32,117.37,117.02,117.14,10100.0,98.7729,98.815,98.5203,98.6214,10100.0
2015-04-01 10:00:00,117.08,117.44,117.08,117.33,6700.0,98.5708,98.8739,98.5708,98.7813,6700.0
2015-04-01 10:10:00,117.37,117.68,117.23,117.56,17500.0,98.815,99.076,98.6971,98.975,17500.0
2015-04-01 10:20:00,117.69,117.98,117.63,117.86,17600.0,99.0844,99.3286,99.0339,99.2275,17600.0
2015-04-01 10:30:00,117.95,118.1,117.83,117.88,6000.0,99.3033,99.4296,99.2023,99.2444,6000.0
2015-04-01 10:40:00,117.9,118.36,117.9,118.36,7400.0,99.2612,99.6485,99.2612,99.6485,7400.0
2015-04-01 10:50:00,118.46,118.68,118.31,118.44,12100.0,99.7327,99.9179,99.6064,99.7158,12100.0
2015-04-01 11:00:00,118.46,118.58,118.35,118.58,7000.0,99.7327,99.8337,99.6401,99.8337,7000.0
2015-04-01 11:10:00,118.61,118.61,118.37,118.48,8900.0,99.859,99.859,99.6569,99.7495,8900.0
2015-04-01 11:20:00,118.47,118.58,118.36,118.51,17300.0,99.7411,99.8337,99.6485,99.7748,17300.0
2015-04-01 11:30:00,118.5,118.59,118.42,118.51,10300.0,99.7663,99.8421,99.699,99.7748,10300.0
2015-04-01 11:40:00,118.54,118.76,118.44,118.72,11200.0,99.8,99.9852,99.7158,99.9516,11200.0
2015-04-01 11:50:00,118.73,118.81,118.65,118.66,8600.0,99.96,100.0273,99.8926,99.9011,8600.0
2015-04-01 12:00:00,118.69,118.69,118.5,118.57,14800.0,99.9263,99.9263,99.7663,99.8253,14800.0
2015-04-01 12:10:00,118.58,118.63,118.39,118.41,13300.0,99.8337,99.8758,99.6737,99.6906,13300.0
2015-04-01 12:20:00,118.39,118.57,118.27,118.53,9600.0,99.6737,99.8253,99.5727,99.7916,9600.0
2015-04-01 12:30:00,118.5,118.67,118.46,118.67,9400.0,99.7663,99.9095,99.7327,99.9095,9400.0
2015-04-01 12:40:00,118.67,118.85,118.62,118.8,32700.0,99.9095,100.061,99.8674,100.0189,32700.0
2015-04-01 12:50:00,118.77,119.01,118.72,118.94,12900.0,99.9937,100.1957,99.9516,100.1368,12900.0
2015-04-01 13:00:00,118.93,118.93,118.68,118.74,10800.0,100.1284,100.1284,99.9179,99.9684,10800.0
2015-04-01 13:10:00,118.76,118.91,118.76,118.85,11300.0,99.9852,100.1115,99.9852,100.061,11300.0
2015-04-01 13:20:00,118.85,119.03,118.83,119.03,21900.0,100.061,100.2126,100.0442,100.2126,21900.0
2015-04-01 13:30:00,119.04,119.17,118.99,119.12,28400.0,100.221,100.3304,100.1789,100.2883,28400.0
2015-04-01 13:40:00,119.09,119.47,119.07,119.44,19300.0,100.2631,100.583,100.2462,100.5577,19300.0
2015-04-01 13:50:00,119.44,119.51,119.4,119.41,11600.0,100.5577,100.6167,100.5241,100.5325,11600.0
2015-04-01 14:00:00,119.41,119.46,119.24,119.41,15400.0,100.5325,100.5746,100.3894,100.5325,15400.0
2015-04-01 14:10:00,119.4,119.4,118.98,118.98,10600.0,100.5241,100.5241,100.1705,100.1705,10600.0
2015-04-01 14:20:00,118.98,119.05,118.86,118.87,21900.0,100.1705,100.2294,100.0694,100.0779,21900.0
2015-04-01 14:30:00,118.81,118.83,118.65,118.68,14400.0,100.0273,100.0442,99.8926,99.9179,14400.0
2015-04-01 14:40:00,118.65,118.94,118.58,118.94,11800.0,99.8926,100.1368,99.8337,100.1368,11800.0
2015-04-01 14:50:00,118.91,118.91,118.77,118.8,8300.0,100.1115,100.1115,99.9937,100.0189,8300.0
2015-04-01 15:00:00,118.81,118.85,118.49,118.49,22700.0,100.0273,100.061,99.7579,99.7579,22700.0
2015-04-01 15:10:00,118.49,118.64,118.41,118.48,30400.0,99.7579,99.8842,99.6906,99.7495,30400.0
2015-04-01 15:20:00,118.5,118.72,118.5,118.58,16400.0,99.7663,99.9516,99.7663,99.8337,16400.0
2015-04-01 15:30:00,118.55,118.92,118.55,118.76,24800.0,99.8084,100.12,99.8084,99.9852,24800.0
2015-04-01 15:40:00,118.77,118.77,118.28,118.4,42700.0,99.9937,99.9937,99.5811,99.6822,42700.0
2015-04-01 15:50:00,118.48,118.5,118.33,118.45,80500.0,99.7495,99.7663,99.6232,99.7243,80500.0
2015-04-02 09:30:00,118.3,119.24,117.95,118.69,21400.0,99.598,100.3894,99.3033,99.9263,21400.0
2015-04-02 09:40:00,118.91,119.62,118.89,119.62,11600.0,100.1115,100.7093,100.0947,100.7093,11600.0
2015-04-02 09:50:00,119.55,119.91,119.35,119.46,15900.0,100.6504,100.9534,100.482,100.5746,15900.0
2015-04-02 10:00:00,119.35,119.75,119.35,119.68,7600.0,100.482,100.8187,100.482,100.7598,7600.0
2015-04-02 10:10:00,119.69,119.72,119.52,119.59,10300.0,100.7682,100.7935,100.6251,100.684,10300.0
2015-04-02 10:20:00,119.58,119.65,119.45,119.58,17800.0,100.6756,100.7345,100.5662,100.6756,17800.0
2015-04-02 10:30:00,119.54,119.58,119.38,119.48,4400.0,100.6419,100.6756,100.5072,100.5914,4400.0
2015-04-02 10:40:00,119.48,119.59,119.23,119.38,4200.0,100.5914,100.684,100.3809,100.5072,4200.0
2015-04-02 10:50:00,119.37,119.46,119.29,119.46,2100.0,100.4988,100.5746,100.4315,100.5746,2100.0
2015-04-02 11:00:00,119.42,119.56,119.42,119.43,4800.0,100.5409,100.6588,100.5409,100.5493,4800.0
2015-04-02 11:10:00,119.45,119.49,119.24,119.35,7600.0,100.5662,100.5998,100.3894,100.482,7600.0
2015-04-02 11:20:00,119.37,119.41,119.22,119.22,5200.0,100.4988,100.5325,100.3725,100.3725,5200.0
2015-04-02 11:30:00,119.21,119.29,119.13,119.2,5900.0,100.3641,100.4315,100.2968,100.3557,5900.0
2015-04-02 11:40:00,119.23,119.24,118.91,118.97,11700.0,100.3809,100.3894,100.1115,100.162,11700.0
2015-04-02 11:50:00,118.98,118.98,118.72,118.82,8000.0,100.1705,100.1705,99.9516,100.0358,8000.0
2015-04-02 12:00:00,118.79,118.79,118.53,118.57,8900.0,100.0105,100.0105,99.7916,99.8253,8900.0
2015-04-02 12:10:00,118.56,118.67,118.46,118.63,8600.0,99.8169,99.9095,99.7327,99.8758,8600.0
2015-04-02 12:20:00,118.6,118.77,118.6,118.61,3400.0,99.8505,99.9937,99.8505,99.859,3400.0
2015-04-02 12:30:00,118.61,118.69,118.54,118.6,4700.0,99.859,99.9263,99.8,99.8505,4700.0
2015-04-02 12:40:00,118.65,118.74,118.6,118.63,4800.0,99.8926,99.9684,99.8505,99.8758,4800.0
2015-04-02 12:50:00,118.63,118.79,118.63,118.79,5600.0,99.8758,100.0105,99.8758,100.0105,5600.0
2015-04-02 13:00:00,118.79,118.8,118.71,118.71,4400.0,100.0105,100.0189,99.9432,99.9432,4400.0
2015-04-02 13:10:00,118.75,118.88,118.74,118.77,7500.0,99.9768,100.0863,99.9684,99.9937,7500.0
2015-04-02 13:20:00,118.74,118.79,118.74,118.75,8900.0,99.9684,100.0105,99.9684,99.9768,8900.0
2015-04-02 13:30:00,118.78,118.8,118.72,118.79,15400.0,100.0021,100.0189,99.9516,100.0105,15400.0
2015-04-02 13:40:00,118.79,118.79,118.6,118.7,15000.0,100.0105,100.0105,99.8505,99.9347,15000.0
2015-04-02 13:50:00,118.73,118.73,118.49,118.55,11800.0,99.96,99.96,99.7579,99.8084,11800.0
2015-04-02 14:00:00,118.56,118.58,118.37,118.43,14800.0,99.8169,99.8337,99.6569,99.7074,14800.0
2015-04-02 14:10:00,118.45,118.61,118.38,118.57,10900.0,99.7243,99.859,99.6653,99.8253,10900.0
2015-04-02 14:20:00,118.6,118.61,118.47,118.47,10300.0,99.8505,99.859,99.7411,99.7411,10300.0
2015-04-02 14:30:00,118.48,118.49,118.26,118.28,11200.0,99.7495,99.7579,99.5643,99.5811,11200.0
2015-04-02 14:40:00,118.29,118.35,117.99,118.09,22700.0,99.5895,99.6401,99.337,99.4212,22700.0
2015-04-02 14:50:00,118.06,118.13,117.93,118.06,26600.0,99.3959,99.4548,99.2865,99.3959,26600.0
2015-04-02 15:00:00,118.04,118.19,118.03,118.1,16800.0,99.3791,99.5054,99.3707,99.4296,16800.0
2015-04-02 15:10:00,118.12,118.14,117.88,117.89,20900.0,99.4464,99.4633,99.2444,99.2528,20900.0
2015-04-02 15:20:00,117.88,118.19,117.88,118.19,22700.0,99.2444,99.5054,99.2444,99.5054,22700.0
2015-04-02 15:30:00,118.18,118.32,118.14,118.29,31600.0,99.4969,99.6148,99.4633,99.5895,31600.0
2015-04-02 15:40:00,118.29,118.44,118.2,118.22,67000.0,99.5895,99.7158,99.5138,99.5306,67000.0
2015-04-02 15:50:00,118.22,118.35,118.07,118.08,168500.0,99.5306,99.6401,99.4043,99.4127,168500.0
2015-04-06 09:30:00,117.54,118.41,117.45,118.39,25500.0,98.9581,99.6906,98.8823,99.6737,25500.0
2015-04-06 09:40:00,118.52,119.19,118.52,119.19,6600.0,99.7832,100.3473,99.7832,100.3473,6600.0
2015-04-06 09:50:00,119.24,119.33,119.05,119.16,10200.0,100.3894,100.4651,100.2294,100.322,10200.0
2015-04-06 10:00:00,119.22,119.71,119.22,119.51,34900.0,100.3725,100.7851,100.3725,100.6167,34900.0
2015-04-06 10:10:00,119.52,119.59,119.24,119.31,24000.0,100.6251,100.684,100.3894,100.4483,24000.0
2015-04-06 10:20:00,119.3,119.79,119.28,119.75,13100.0,100.4399,100.8524,100.423,100.8187,13100.0
2015-04-06 10:30:00,119.78,120.37,119.74,120.36,39200.0,100.844,101.3407,100.8103,101.3323,39200.0
2015-04-06 10:40:00,120.4,120.48,120.12,120.19,22400.0,101.366,101.4333,101.1302,101.1892,22400.0
2015-04-06 10:50:00,120.19,120.62,120.14,120.5,24700.0,101.1892,101.5512,101.1471,101.4502,24700.0
2015-04-06 11:00:00,120.53,120.8,120.53,120.78,20300.0,101.4754,101.7027,101.4754,101.6859,20300.0
2015-04-06 11:10:00,120.79,121.08,120.73,121.07,31200.0,101.6943,101.9385,101.6438,101.9301,31200.0
2015-04-06 11:20:00,121.02,121.26,121.0,121.25,28400.0,101.888,102.09,101.8711,102.0816,28400.0
2015-04-06 11:30:00,121.23,121.33,121.07,121.15,37000.0,102.0648,102.149,101.9301,101.9974,37000.0
2015-04-06 11:40:00,121.18,121.41,121.16,121.24,18000.0,102.0227,102.2163,102.0058,102.0732,18000.0
2015-04-06 11:50:00,121.21,121.45,121.13,121.43,23200.0,102.0479,102.25,101.9806,102.2331,23200.0
2015-04-06 12:00:00,121.45,121.54,121.43,121.51,32200.0,102.25,102.3258,102.2331,102.3005,32200.0
2015-04-06 12:10:00,121.52,121.67,121.52,121.67,19200.0,102.3089,102.4352,102.3089,102.4352,19200.0
2015-04-06 12:20:00,121.67,121.88,121.65,121.76,19700.0,102.4352,102.612,102.4184,102.511,19700.0
2015-04-06 12:30:00,121.74,121.81,121.65,121.79,14800.0,102.4941,102.5531,102.4184,102.5362,14800.0
2015-04-06 12:40:00,121.78,121.93,121.74,121.92,17200.0,102.5278,102.6541,102.4941,102.6457,17200.0
2015-04-06 12:50:00,121.92,121.95,121.84,121.92,23500.0,102.6457,102.6709,102.5783,102.6457,23500.0
2015-04-06 13:00:00,121.93,121.96,121.83,121.91,14200.0,102.6541,102.6794,102.5699,102.6373,14200.0
2015-04-06 13:10:00,121.91,122.0,121.88,121.99,20500.0,102.6373,102.713,102.612,102.7046,20500.0
2015-04-06 13:20:00,121.99,122.3,121.96,122.3,28600.0,102.7046,102.9656,102.6794,102.9656,28600.0
2015-04-06 13:30:00,122.3,122.4,122.25,122.26,29700.0,102.9656,103.0498,102.9235,102.9319,29700.0
2015-04-06 13:40:00,122.26,122.29,122.11,122.24,29600.0,102.9319,102.9572,102.8056,102.9151,29600.0
2015-04-06 13:50:00,122.25,122.3,122.21,122.29,19700.0,102.9235,102.9656,102.8898,102.9572,19700.0
2015-04-06 14:00:00,122.3,122.45,122.24,122.31,10700.0,102.9656,103.0919,102.9151,102.974,10700.0
2015-04-06 14:10:00,122.31,122.42,122.26,122.42,11100.0,102.974,103.0666,102.9319,103.0666,11100.0
2015-04-06 14:20:00,122.4,122.4,122.3,122.32,9600.0,103.0498,103.0498,102.9656,102.9824,9600.0
2015-04-06 14:30:00,122.32,122.45,122.32,122.42,25300.0,102.9824,103.0919,102.9824,103.0666,25300.0
2015-04-06 14:40:00,122.42,122.52,122.39,122.51,18400.0,103.0666,103.1508,103.0414,103.1424,18400.0
2015-04-06 14:50:00,122.52,122.55,122.42,122.46,20500.0,103.1508,103.1761,103.0666,103.1003,20500.0
2015-04-06 15:00:00,122.47,122.49,122.02,122.08,40700.0,103.1087,103.1256,102.7299,102.7804,40700.0
2015-04-06 15:10:00,122.1,122.2,121.91,121.98,40900.0,102.7972,102.8814,102.6373,102.6962,40900.0
2015-04-06 15:20:00,121.99,122.03,121.8,121.8,38100.0,102.7046,102.7383,102.5447,102.5447,38100.0
2015-04-06 15:30:00,121.82,122.07,121.76,121.76,38500.0,102.5615,102.772,102.511,102.511,38500.0
2015-04-06 15:40:00,121.73,121.85,121.35,121.35,75100.0,102.4857,102.5867,102.1658,102.1658,75100.0
2015-04-06 15:50:00,121.35,121.47,121.35,121.45,137400.0,102.1658,102.2668,102.1658,102.25,137400.0
2015-04-07 09:30:00,121.22,121.5,120.73,120.73,46300.0,102.0563,102.2921,101.6438,101.6438,46300.0
2015-04-07 09:40:00,120.87,121.12,120.62,120.95,29200.0,101.7617,101.9722,101.5512,101.829,29200.0
2015-04-07 09:50:00,120.93,121.04,120.63,120.64,18100.0,101.8122,101.9048,101.5596,101.568,18100.0
2015-04-07 10:00:00,120.58,120.68,120.32,120.49,29600.0,101.5175,101.6017,101.2986,101.4418,29600.0
2015-04-07 10:10:00,120.42,120.64,120.31,120.56,24500.0,101.3828,101.568,101.2902,101.5007,24500.0
2015-04-07 10:20:00,120.59,120.72,120.49,120.53,22100.0,101.5259,101.6354,101.4418,101.4754,22100.0
2015-04-07 10:30:00,120.51,120.73,120.47,120.57,19600.0,101.4586,101.6438,101.4249,101.5091,19600.0
2015-04-07 10:40:00,120.58,120.6,120.38,120.41,17400.0,101.5175,101.5344,101.3491,101.3744,17400.0
2015-04-07 10:50:00,120.37,120.42,120.24,120.25,12800.0,101.3407,101.3828,101.2313,101.2397,12800.0
2015-04-07 11:00:00,120.26,120.28,120.12,120.19,18100.0,101.2481,101.2649,101.1302,101.1892,18100.0
2015-04-07 11:10:00,120.21,120.33,120.19,120.25,15600.0,101.206,101.307,101.1892,101.2397,15600.0
2015-04-07 11:20:00,120.23,120.67,120.21,120.63,29400.0,101.2229,101.5933,101.206,101.5596,29400.0
2015-04-07 11:30:00,120.6,120.61,120.37,120.39,33100.0,101.5344,101.5428,101.3407,101.3576,33100.0
2015-04-07 11:40:00,120.38,120.46,120.23,120.46,16200.0,101.3491,101.4165,101.2229,101.4165,16200.0
2015-04-07 11:50:00,120.5,120.52,120.41,120.48,16900.0,101.4502,101.467,101.3744,101.4333,16900.0
2015-04-07 12:00:00,120.51,120.53,120.48,120.48,8500.0,101.4586,101.4754,101.4333,101.4333,8500.0
2015-04-07 12:10:00,120.46,120.67,120.46,120.65,33600.0,101.4165,101.5933,101.4165,101.5765,33600.0
2015-04-07 12:20:00,120.65,120.8,120.65,120.79,4800.0,101.5765,101.7027,101.5765,101.6943,4800.0
2015-04-07 12:30:00,120.78,120.78,120.68,120.71,6600.0,101.6859,101.6859,101.6017,101.627,6600.0
2015-04-07 12:40:00,120.71,120.71,120.39,120.39,6300.0,101.627,101.627,101.3576,101.3576,6300.0
2015-04-07 12:50:00,120.39,120.54,120.38,120.54,6000.0,101.3576,101.4838,101.3491,101.4838,6000.0
2015-04-07 13:00:00,120.56,120.57,120.5,120.53,6300.0,101.5007,101.5091,101.4502,101.4754,6300.0
2015-04-07 13:10:00,120.52,120.56,120.44,120.55,7100.0,101.467,101.5007,101.3997,101.4923,7100.0
2015-04-07 13:20:00,120.56,120.59,120.52,120.53,6300.0,101.5007,101.5259,101.467,101.4754,6300.0
2015-04-07 13:30:00,120.56,120.69,120.55,120.65,6200.0,101.5007,101.6101,101.4923,101.5765,6200.0
2015-04-07 13:40:00,120.64,120.71,120.51,120.51,3700.0,101.568,101.627,101.4586,101.4586,3700.0
2015-04-07 13:50:00,120.52,120.54,120.35,120.38,8300.0,101.467,101.4838,101.3239,101.3491,8300.0
2015-04-07 14:00:00,120.34,120.37,120.29,120.29,8600.0,101.3155,101.3407,101.2734,101.2734,8600.0
2015-04-07 14:10:00,120.31,120.36,120.29,120.34,8000.0,101.2902,101.3323,101.2734,101.3155,8000.0
2015-04-07 14:20:00,120.33,120.37,120.22,120.35,9300.0,101.307,101.3407,101.2144,101.3239,9300.0
2015-04-07 14:30:00,120.35,120.43,120.32,120.41,6000.0,101.3239,101.3912,101.2986,101.3744,6000.0
2015-04-07 14:40:00,120.38,120.4,120.19,120.2,8800.0,101.3491,101.366,101.1892,101.1976,8800.0
2015-04-07 14:50:00,120.21,120.22,120.17,120.18,10400.0,101.206,101.2144,101.1723,101.1808,10400.0
2015-04-07 15:00:00,120.19,120.36,120.18,120.31,17000.0,101.1892,101.3323,101.1808,101.2902,17000.0
2015-04-07 15:10:00,120.29,120.34,120.26,120.31,11900.0,101.2734,101.3155,101.2481,101.2902,11900.0
2015-04-07 15:20:00,120.3,120.3,120.08,120.25,23100.0,101.2818,101.2818,101.0966,101.2397,23100.0
2015-04-07 15:30:00,120.23,120.23,119.9,119.91,20500.0,101.2229,101.2229,100.945,100.9534,20500.0
2015-04-07 15:40:00,119.91,119.99,119.8,119.89,31200.0,100.9534,101.0208,100.8608,100.9366,31200.0
2015-04-07 15:50:00,119.89,120.04,119.82,119.95,88200.0,100.9366,101.0629,100.8777,100.9871,88200.0
2015-04-08 09:30:00,119.24,120.0,118.86,119.32,105800.0,100.3894,101.0292,100.0694,100.4567,105800.0
2015-04-08 09:40:00,119.4,119.92,119.2,119.67,16200.0,100.5241,100.9619,100.3557,100.7514,16200.0
2015-04-08 09:50:00,119.73,119.88,119.1,119.13,18200.0,100.8019,100.9282,100.2715,100.2968,18200.0
2015-04-08 10:00:00,119.17,119.35,118.89,119.15,48900.0,100.3304,100.482,100.0947,100.3136,48900.0
2015-04-08 10:10:00,119.11,119.34,119.11,119.15,15500.0,100.2799,100.4736,100.2799,100.3136,15500.0
2015-04-08 10:20:00,119.16,119.39,119.1,119.15,24200.0,100.322,100.5156,100.2715,100.3136,24200.0
2015-04-08 10:30:00,119.15,119.16,118.52,118.57,28400.0,100.3136,100.322,99.7832,99.8253,28400.0
2015-04-08 10:40:00,118.54,118.55,118.13,118.4,13200.0,99.8,99.8084,99.4548,99.6822,13200.0
2015-04-08 10:50:00,118.4,118.46,118.33,118.42,15300.0,99.6822,99.7327,99.6232,99.699,15300.0
2015-04-08 11:00:00,118.37,118.58,118.3,118.58,12900.0,99.6569,99.8337,99.598,99.8337,12900.0
2015-04-08 11:10:00,118.6,118.73,118.52,118.73,37000.0,99.8505,99.96,99.7832,99.96,37000.0
2015-04-08 11:20:00,118.69,118.75,118.59,118.69,15600.0,99.9263,99.9768,99.8421,99.9263,15600.0
2015-04-08 11:30:00,118.71,118.82,118.63,118.76,11700.0,99.9432,100.0358,99.8758,99.9852,11700.0
2015-04-08 11:40:00,118.78,119.15,118.77,119.04,7300.0,100.0021,100.3136,99.9937,100.221,7300.0
2015-04-08 11:50:00,119.05,119.06,118.99,119.04,9500.0,100.2294,100.2378,100.1789,100.221,9500.0
2015-04-08 12:00:00,119.05,119.08,118.91,119.05,8600.0,100.2294,100.2547,100.1115,100.2294,8600.0
2015-04-08 12:10:00,119.02,119.11,119.0,119.08,7000.0,100.2041,100.2799,100.1873,100.2547,7000.0
2015-04-08 12:20:00,119.11,119.14,118.97,119.0,15900.0,100.2799,100.3052,100.162,100.1873,15900.0
2015-04-08 12:30:00,118.95,118.97,118.8,118.91,47100.0,100.1452,100.162,100.0189,100.1115,47100.0
2015-04-08 12:40:00,118.92,119.16,118.92,119.16,8400.0,100.12,100.322,100.12,100.322,8400.0
2015-04-08 12:50:00,119.17,119.3,119.1,119.3,47000.0,100.3304,100.4399,100.2715,100.4399,47000.0
2015-04-08 13:00:00,119.3,119.35,119.22,119.27,19000.0,100.4399,100.482,100.3725,100.4146,19000.0
2015-04-08 13:10:00,119.25,119.25,119.12,119.21,37300.0,100.3978,100.3978,100.2883,100.3641,37300.0
2015-04-08 13:20:00,119.2,119.3,119.07,119.14,19400.0,100.3557,100.4399,100.2462,100.3052,19400.0
2015-04-08 13:30:00,119.14,119.29,119.13,119.28,14000.0,100.3052,100.4315,100.2968,100.423,14000.0
2015-04-08 13:40:00,119.27,119.32,119.23,119.26,27100.0,100.4146,100.4567,100.3809,100.4062,27100.0
2015-04-08 13:50:00,119.27,119.44,119.27,119.39,9500.0,100.4146,100.5577,100.4146,100.5156,9500.0
2015-04-08 14:00:00,119.38,119.45,118.9,118.9,43000.0,100.5072,100.5662,100.1031,100.1031,43000.0
2015-04-08 14:10:00,118.88,119.76,118.88,119.68,20800.0,100.0863,100.8272,100.0863,100.7598,20800.0
2015-04-08 14:20:00,119.76,119.86,119.62,119.67,13100.0,100.8272,100.9113,100.7093,100.7514,13100.0
2015-04-08 14:30:00,119.68,119.68,119.36,119.43,11000.0,100.7598,100.7598,100.4904,100.5493,11000.0
2015-04-08 14:40:00,119.38,119.41,119.23,119.41,15300.0,100.5072,100.5325,100.3809,100.5325,15300.0
2015-04-08 14:50:00,119.43,119.45,119.18,119.26,14200.0,100.5493,100.5662,100.3388,100.4062,14200.0
2015-04-08 15:00:00,119.27,119.45,119.25,119.44,17400.0,100.4146,100.5662,100.3978,100.5577,17400.0
2015-04-08 15:10:00,119.42,119.48,119.26,119.39,18100.0,100.5409,100.5914,100.4062,100.5156,18100.0
2015-04-08 15:20:00,119.39,119.46,119.18,119.32,22800.0,100.5156,100.5746,100.3388,100.4567,22800.0
2015-04-08 15:30:00,119.31,119.38,119.23,119.38,20600.0,100.4483,100.5072,100.3809,100.5072,20600.0
2015-04-08 15:40:00,119.38,119.55,119.34,119.42,45300.0,100.5072,100.6504,100.4736,100.5409,45300.0
2015-04-08 15:50:00,119.41,119.74,119.41,119.7,156800.0,100.5325,100.8103,100.5325,100.7766,156800.0
2015-04-09 09:30:00,119.54,120.16,119.33,119.9,18400.0,100.6419,101.1639,100.4651,100.945,18400.0
2015-04-09 09:40:00,119.93,120.04,119.55,119.57,8500.0,100.9703,101.0629,100.6504,100.6672,8500.0
2015-04-09 09:50:00,119.51,119.51,118.9,119.08,16500.0,100.6167,100.6167,100.1031,100.2547,16500.0
2015-04-09 10:00:00,119.24,119.54,119.01,119.13,13800.0,100.3894,100.6419,100.1957,100.2968,13800.0
2015-04-09 10:10:00,119.09,119.22,118.8,118.81,9900.0,100.2631,100.3725,100.0189,100.0273,9900.0
2015-04-09 10:20:00,118.81,118.93,118.71,118.8,23800.0,100.0273,100.1284,99.9432,100.0189,23800.0
2015-04-09 10:30:00,118.84,118.92,118.62,118.66,27700.0,100.0526,100.12,99.8674,99.9011,27700.0
2015-04-09 10:40:00,118.66,118.66,118.19,118.19,22200.0,99.9011,99.9011,99.5054,99.5054,22200.0
2015-04-09 10:50:00,118.21,118.43,118.12,118.42,49600.0,99.5222,99.7074,99.4464,99.699,49600.0
2015-04-09 11:00:00,118.47,118.47,118.3,118.37,16700.0,99.7411,99.7411,99.598,99.6569,16700.0
2015-04-09 11:10:00,118.36,118.5,118.24,118.41,39000.0,99.6485,99.7663,99.5475,99.6906,39000.0
2015-04-09 11:20:00,118.42,118.66,118.34,118.56,68000.0,99.699,99.9011,99.6316,99.8169,68000.0
2015-04-09 11:30:00,118.64,118.96,118.53,118.87,39900.0,99.8842,100.1536,99.7916,100.0779,39900.0
2015-04-09 11:40:00,118.87,118.98,118.64,118.72,46100.0,100.0779,100.1705,99.8842,99.9516,46100.0
2015-04-09 11:50:00,118.73,118.79,118.68,118.74,12600.0,99.96,100.0105,99.9179,99.9684,12600.0
2015-04-09 12:00:00,118.76,118.85,118.72,118.75,8100.0,99.9852,100.061,99.9516,99.9768,8100.0
2015-04-09 12:10:00,118.74,119.08,118.74,119.02,9500.0,99.9684,100.2547,99.9684,100.2041,9500.0
2015-04-09 12:20:00,119.01,119.17,118.91,119.05,8700.0,100.1957,100.3304,100.1115,100.2294,8700.0
2015-04-09 12:30:00,119.03,119.18,119.0,119.15,5600.0,100.2126,100.3388,100.1873,100.3136,5600.0
2015-04-09 12:40:00,119.17,119.24,119.13,119.22,6500.0,100.3304,100.3894,100.2968,100.3725,6500.0
2015-04-09 12:50:00,119.2,119.32,119.18,119.29,7100.0,100.3557,100.4567,100.3388,100.4315,7100.0
2015-04-09 13:00:00,119.34,119.34,119.15,119.26,11000.0,100.4736,100.4736,100.3136,100.4062,11000.0
2015-04-09 13:10:00,119.27,119.4,119.27,119.4,7700.0,100.4146,100.5241,100.4146,100.5241,7700.0
2015-04-09 13:20:00,119.42,119.53,119.42,119.45,15900.0,100.5409,100.6335,100.5409,100.5662,15900.0
2015-04-09 13:30:00,119.48,119.49,119.28,119.29,8400.0,100.5914,100.5998,100.423,100.4315,8400.0
2015-04-09 13:40:00,119.26,119.45,119.22,119.44,6800.0,100.4062,100.5662,100.3725,100.5577,6800.0
2015-04-09 13:50:00,119.4,119.43,119.26,119.26,6500.0,100.5241,100.5493,100.4062,100.4062,6500.0
2015-04-09 14:00:00,119.26,119.43,119.22,119.38,8200.0,100.4062,100.5493,100.3725,100.5072,8200.0
2015-04-09 14:10:00,119.38,119.4,119.33,119.37,5000.0,100.5072,100.5241,100.4651,100.4988,5000.0
2015-04-09 14:20:00,119.36,119.38,119.26,119.3,9100.0,100.4904,100.5072,100.4062,100.4399,9100.0
2015-04-09 14:30:00,119.31,119.35,119.14,119.32,10200.0,100.4483,100.482,100.3052,100.4567,10200.0
2015-04-09 14:40:00,119.34,119.35,119.19,119.19,7200.0,100.4736,100.482,100.3473,100.3473,7200.0
2015-04-09 14:50:00,119.21,119.45,119.21,119.42,8600.0,100.3641,100.5662,100.3641,100.5409,8600.0
2015-04-09 15:00:00,119.44,119.52,119.39,119.42,20000.0,100.5577,100.6251,100.5156,100.5409,20000.0
2015-04-09 15:10:00,119.43,119.73,119.43,119.65,44500.0,100.5493,100.8019,100.5493,100.7345,44500.0
2015-04-09 15:20:00,119.66,119.98,119.66,119.98,26000.0,100.743,101.0124,100.743,101.0124,26000.0
2015-04-09 15:30:00,119.96,119.96,119.61,119.64,18900.0,100.9955,100.9955,100.7009,100.7261,18900.0
2015-04-09 15:40:00,119.64,119.75,119.59,119.66,31700.0,100.7261,100.8187,100.684,100.743,31700.0
2015-04-09 15:50:00,119.66,119.85,119.66,119.75,56700.0,100.743,100.9029,100.743,100.8187,56700.0
2015-04-10 09:30:00,119.9,120.12,118.98,119.22,32300.0,100.945,101.1302,100.1705,100.3725,32300.0
2015-04-10 09:40:00,119.2,119.3,118.81,118.96,44700.0,100.3557,100.4399,100.0273,100.1536,44700.0
2015-04-10 09:50:00,119.05,119.18,118.9,119.18,11500.0,100.2294,100.3388,100.1031,100.3388,11500.0
2015-04-10 10:00:00,119.18,119.57,119.07,119.51,12900.0,100.3388,100.6672,100.2462,100.6167,12900.0
2015-04-10 10:10:00,119.55,119.74,119.42,119.49,35900.0,100.6504,100.8103,100.5409,100.5998,35900.0
2015-04-10 10:20:00,119.56,119.85,119.51,119.75,24400.0,100.6588,100.9029,100.6167,100.8187,24400.0
2015-04-10 10:30:00,119.8,120.13,119.77,120.09,11900.0,100.8608,101.1387,100.8356,101.105,11900.0
2015-04-10 10:40:00,120.11,120.21,120.06,120.13,9200.0,101.1218,101.206,101.0797,101.1387,9200.0
2015-04-10 10:50:00,120.13,120.32,120.04,120.32,15100.0,101.1387,101.2986,101.0629,101.2986,15100.0
2015-04-10 11:00:00,120.3,120.37,120.21,120.26,9900.0,101.2818,101.3407,101.206,101.2481,9900.0
2015-04-10 11:10:00,120.28,120.31,120.14,120.31,7300.0,101.2649,101.2902,101.1471,101.2902,7300.0
2015-04-10 11:20:00,120.25,120.49,120.25,120.4,18600.0,101.2397,101.4418,101.2397,101.366,18600.0
2015-04-10 11:30:00,120.43,120.65,120.38,120.48,13400.0,101.3912,101.5765,101.3491,101.4333,13400.0
2015-04-10 11:40:00,120.48,120.5,120.36,120.39,11600.0,101.4333,101.4502,101.3323,101.3576,11600.0
2015-04-10 11:50:00,120.38,120.41,120.32,120.32,7500.0,101.3491,101.3744,101.2986,101.2986,7500.0
2015-04-10 12:00:00,120.34,120.43,120.34,120.42,11700.0,101.3155,101.3912,101.3155,101.3828,11700.0
2015-04-10 12:10:00,120.39,120.54,120.39,120.5,17400.0,101.3576,101.4838,101.3576,101.4502,17400.0
2015-04-10 12:20:00,120.52,120.52,120.39,120.46,5600.0,101.467,101.467,101.3576,101.4165,5600.0
2015-04-10 12:30:00,120.45,120.58,120.44,120.58,7100.0,101.4081,101.5175,101.3997,101.5175,7100.0
2015-04-10 12:40:00,120.54,120.59,120.43,120.55,6300.0,101.4838,101.5259,101.3912,101.4923,6300.0
2015-04-10 12:50:00,120.57,120.57,120.44,120.48,6400.0,101.5091,101.5091,101.3997,101.4333,6400.0
2015-04-10 13:00:00,120.48,120.53,120.34,120.4,19500.0,101.4333,101.4754,101.3155,101.366,19500.0
2015-04-10 13:10:00,120.42,120.54,120.38,120.52,12900.0,101.3828,101.4838,101.3491,101.467,12900.0
2015-04-10 13:20:00,120.5,120.54,120.45,120.5,8100.0,101.4502,101.4838,101.4081,101.4502,8100.0
2015-04-10 13:30:00,120.52,120.56,120.42,120.43,5700.0,101.467,101.5007,101.3828,101.3912,5700.0
2015-04-10 13:40:00,120.47,120.63,120.47,120.62,10300.0,101.4249,101.5596,101.4249,101.5512,10300.0
2015-04-10 13:50:00,120.64,120.7,120.59,120.7,5900.0,101.568,101.6186,101.5259,101.6186,5900.0
2015-04-10 14:00:00,120.68,120.71,120.58,120.59,6200.0,101.6017,101.627,101.5175,101.5259,6200.0
2015-04-10 14:10:00,120.59,120.65,120.58,120.62,7000.0,101.5259,101.5765,101.5175,101.5512,7000.0
2015-04-10 14:20:00,120.58,120.62,120.46,120.56,10500.0,101.5175,101.5512,101.4165,101.5007,10500.0
2015-04-10 14:30:00,120.58,120.7,120.55,120.7,10100.0,101.5175,101.6186,101.4923,101.6186,10100.0
2015-04-10 14:40:00,120.69,120.77,120.67,120.74,9900.0,101.6101,101.6775,101.5933,101.6522,9900.0
2015-04-10 14:50:00,120.72,120.83,120.67,120.67,10500.0,101.6354,101.728,101.5933,101.5933,10500.0
2015-04-10 15:00:00,120.68,120.72,120.59,120.61,8000.0,101.6017,101.6354,101.5259,101.5428,8000.0
2015-04-10 15:10:00,120.6,120.69,120.46,120.48,14700.0,101.5344,101.6101,101.4165,101.4333,14700.0
2015-04-10 15:20:00,120.48,120.63,120.48,120.62,10100.0,101.4333,101.5596,101.4333,101.5512,10100.0
2015-04-10 15:30:00,120.62,120.65,120.54,120.61,16200.0,101.5512,101.5765,101.4838,101.5428,16200.0
2015-04-10 15:40:00,120.57,120.7,120.48,120.68,29700.0,101.5091,101.6186,101.4333,101.6017,29700.0
2015-04-10 15:50:00,120.67,120.68,120.5,120.53,62700.0,101.5933,101.6017,101.4502,101.4754,62700.0
2015-04-13 09:30:00,120.5,120.5,119.86,120.14,39600.0,101.4502,101.4502,100.9113,101.1471,39600.0
2015-04-13 09:40:00,120.18,120.5,120.02,120.5,40200.0,101.1808,101.4502,101.0461,101.4502,40200.0
2015-04-13 09:50:00,120.47,120.63,120.36,120.58,60500.0,101.4249,101.5596,101.3323,101.5175,60500.0
2015-04-13 10:00:00,120.57,120.75,120.54,120.74,9300.0,101.5091,101.6606,101.4838,101.6522,9300.0
2015-04-13 10:10:00,120.7,120.91,120.68,120.88,7400.0,101.6186,101.7954,101.6017,101.7701,7400.0
2015-04-13 10:20:00,120.84,121.12,120.84,121.06,14100.0,101.7364,101.9722,101.7364,101.9216,14100.0
2015-04-13 10:30:00,121.06,121.08,120.97,121.0,4400.0,101.9216,101.9385,101.8459,101.8711,4400.0
2015-04-13 10:40:00,120.98,121.03,120.76,120.77,8800.0,101.8543,101.8964,101.6691,101.6775,8800.0
2015-04-13 10:50:00,120.75,120.91,120.75,120.81,2500.0,101.6606,101.7954,101.6606,101.7112,2500.0
2015-04-13 11:00:00,120.84,120.87,120.8,120.85,2700.0,101.7364,101.7617,101.7027,101.7448,2700.0
2015-04-13 11:10:00,120.82,120.91,120.75,120.83,4700.0,101.7196,101.7954,101.6606,101.728,4700.0
2015-04-13 11:20:00,120.82,120.91,120.74,120.83,6200.0,101.7196,101.7954,101.6522,101.728,6200.0
2015-04-13 11:30:00,120.85,121.05,120.85,121.03,4500.0,101.7448,101.9132,101.7448,101.8964,4500.0
2015-04-13 11:40:00,121.02,121.02,120.82,120.87,5200.0,101.888,101.888,101.7196,101.7617,5200.0
2015-04-13 11:50:00,120.87,120.95,120.74,120.89,5600.0,101.7617,101.829,101.6522,101.7785,5600.0
2015-04-13 12:00:00,120.86,120.87,120.72,120.72,4300.0,101.7533,101.7617,101.6354,101.6354,4300.0
2015-04-13 12:10:00,120.71,120.75,120.65,120.75,5400.0,101.627,101.6606,101.5765,101.6606,5400.0
2015-04-13 12:20:00,120.81,120.81,120.53,120.64,4400.0,101.7112,101.7112,101.4754,101.568,4400.0
2015-04-13 12:30:00,120.65,120.78,120.62,120.68,4400.0,101.5765,101.6859,101.5512,101.6017,4400.0
2015-04-13 12:40:00,120.71,120.78,120.66,120.77,2600.0,101.627,101.6859,101.5849,101.6775,2600.0
2015-04-13 12:50:00,120.75,120.8,120.66,120.8,4500.0,101.6606,101.7027,101.5849,101.7027,4500.0
2015-04-13 13:00:00,120.79,120.79,120.58,120.58,3100.0,101.6943,101.6943,101.5175,101.5175,3100.0
2015-04-13 13:10:00,120.56,120.64,120.53,120.64,1600.0,101.5007,101.568,101.4754,101.568,1600.0
2015-04-13 13:20:00,120.61,120.63,120.48,120.52,3100.0,101.5428,101.5596,101.4333,101.467,3100.0
2015-04-13 13:30:00,120.5,120.55,120.44,120.55,5100.0,101.4502,101.4923,101.3997,101.4923,5100.0
2015-04-13 13:40:00,120.53,120.55,120.4,120.52,7100.0,101.4754,101.4923,101.366,101.467,7100.0
2015-04-13 13:50:00,120.5,120.62,120.42,120.62,7900.0,101.4502,101.5512,101.3828,101.5512,7900.0
2015-04-13 14:00:00,120.63,120.72,120.59,120.67,5100.0,101.5596,101.6354,101.5259,101.5933,5100.0
2015-04-13 14:10:00,120.68,120.7,120.63,120.7,6100.0,101.6017,101.6186,101.5596,101.6186,6100.0
2015-04-13 14:20:00,120.69,120.74,120.64,120.65,12100.0,101.6101,101.6522,101.568,101.5765,12100.0
2015-04-13 14:30:00,120.65,120.66,120.59,120.65,13300.0,101.5765,101.5849,101.5259,101.5765,13300.0
2015-04-13 14:40:00,120.65,120.66,120.51,120.56,11100.0,101.5765,101.5849,101.4586,101.5007,11100.0
2015-04-13 14:50:00,120.53,120.65,120.5,120.62,26300.0,101.4754,101.5765,101.4502,101.5512,26300.0
2015-04-13 15:00:00,120.65,120.76,120.55,120.73,12400.0,101.5765,101.6691,101.4923,101.6438,12400.0
2015-04-13 15:10:00,120.7,120.7,120.43,120.46,11600.0,101.6186,101.6186,101.3912,101.4165,11600.0
2015-04-13 15:20:00,120.46,120.49,120.43,120.47,17600.0,101.4165,101.4418,101.3912,101.4249,17600.0
2015-04-13 15:30:00,120.46,120.55,120.45,120.51,25500.0,101.4165,101.4923,101.4081,101.4586,25500.0
2015-04-13 15:40:00,120.52,120.62,120.47,120.53,17600.0,101.467,101.5512,101.4249,101.4754,17600.0
2015-04-13 15:50:00,120.52,120.61,120.45,120.5,56100.0,101.467,101.5428,101.4081,101.4502,56100.0
2015-04-14 09:30:00,120.44,120.47,119.76,120.19,32200.0,101.3997,101.4249,100.8272,101.1892,32200.0
2015-04-14 09:40:00,120.11,120.29,120.07,120.2,7500.0,101.1218,101.2734,101.0881,101.1976,7500.0
2015-04-14 09:50:00,120.17,120.28,120.05,120.17,12500.0,101.1723,101.2649,101.0713,101.1723,12500.0
2015-04-14 10:00:00,120.12,120.21,119.8,119.92,18900.0,101.1302,101.206,100.8608,100.9619,18900.0
2015-04-14 10:10:00,119.87,120.3,119.85,120.3,7800.0,100.9198,101.2818,100.9029,101.2818,7800.0
2015-04-14 10:20:00,120.31,120.31,120.07,120.25,5800.0,101.2902,101.2902,101.0881,101.2397,5800.0
2015-04-14 10:30:00,120.21,120.21,120.02,120.15,9500.0,101.206,101.206,101.0461,101.1555,9500.0
2015-04-14 10:40:00,120.12,120.31,120.06,120.31,10200.0,101.1302,101.2902,101.0797,101.2902,10200.0
2015-04-14 10:50:00,120.32,120.41,120.23,120.32,3900.0,101.2986,101.3744,101.2229,101.2986,3900.0
2015-04-14 11:00:00,120.3,120.32,120.22,120.32,6200.0,101.2818,101.2986,101.2144,101.2986,6200.0
2015-04-14 11:10:00,120.35,120.71,120.35,120.57,14900.0,101.3239,101.627,101.3239,101.5091,14900.0
2015-04-14 11:20:00,120.59,120.64,120.5,120.59,12400.0,101.5259,101.568,101.4502,101.5259,12400.0
2015-04-14 11:30:00,120.63,120.74,120.62,120.65,5500.0,101.5596,101.6522,101.5512,101.5765,5500.0
2015-04-14 11:40:00,120.68,121.08,120.66,120.87,23400.0,101.6017,101.9385,101.5849,101.7617,23400.0
2015-04-14 11:50:00,120.84,120.88,120.77,120.88,6700.0,101.7364,101.7701,101.6775,101.7701,6700.0
2015-04-14 12:00:00,120.89,120.94,120.86,120.86,7400.0,101.7785,101.8206,101.7533,101.7533,7400.0
2015-04-14 12:10:00,120.83,120.85,120.73,120.73,6300.0,101.728,101.7448,101.6438,101.6438,6300.0
2015-04-14 12:20:00,120.75,120.75,120.61,120.61,8400.0,101.6606,101.6606,101.5428,101.5428,8400.0
2015-04-14 12:30:00,120.61,120.79,120.61,120.69,11000.0,101.5428,101.6943,101.5428,101.6101,11000.0
2015-04-14 12:40:00,120.68,120.72,120.66,120.7,4300.0,101.6017,101.6354,101.5849,101.6186,4300.0
2015-04-14 12:50:00,120.72,120.89,120.7,120.85,13800.0,101.6354,101.7785,101.6186,101.7448,13800.0
2015-04-14 13:00:00,120.88,120.95,120.86,120.94,7000.0,101.7701,101.829,101.7533,101.8206,7000.0
2015-04-14 13:10:00,120.94,120.95,120.8,120.86,6900.0,101.8206,101.829,101.7027,101.7533,6900.0
2015-04-14 13:20:00,120.84,120.88,120.83,120.86,4600.0,101.7364,101.7701,101.728,101.7533,4600.0
2015-04-14 13:30:00,120.86,120.91,120.82,120.84,6300.0,101.7533,101.7954,101.7196,101.7364,6300.0
2015-04-14 13:40:00,120.86,120.95,120.82,120.9,6700.0,101.7533,101.829,101.7196,101.7869,6700.0
2015-04-14 13:50:00,120.88,121.0,120.83,120.99,7000.0,101.7701,101.8711,101.728,101.8627,7000.0
2015-04-14 14:00:00,120.99,121.03,120.88,121.02,16200.0,101.8627,101.8964,101.7701,101.888,16200.0
2015-04-14 14:10:00,121.0,121.17,120.98,121.17,12000.0,101.8711,102.0142,101.8543,102.0142,12000.0
2015-04-14 14:20:00,121.16,121.19,121.0,121.16,5900.0,102.0058,102.0311,101.8711,102.0058,5900.0
2015-04-14 14:30:00,121.16,121.17,120.96,121.0,11600.0,102.0058,102.0142,101.8374,101.8711,11600.0
2015-04-14 14:40:00,120.99,121.16,120.99,121.1,10800.0,101.8627,102.0058,101.8627,101.9553,10800.0
2015-04-14 14:50:00,121.07,121.23,121.03,121.16,13000.0,101.9301,102.0648,101.8964,102.0058,13000.0
2015-04-14 15:00:00,121.17,121.5,121.17,121.35,18700.0,102.0142,102.2921,102.0142,102.1658,18700.0
2015-04-14 15:10:00,121.36,121.55,121.36,121.4,25600.0,102.1742,102.3342,102.1742,102.2079,25600.0
2015-04-14 15:20:00,121.38,121.42,121.25,121.36,16100.0,102.1911,102.2247,102.0816,102.1742,16100.0
2015-04-14 15:30:00,121.38,121.52,121.31,121.32,22800.0,102.1911,102.3089,102.1321,102.1405,22800.0
2015-04-14 15:40:00,121.32,121.32,121.07,121.11,63900.0,102.1405,102.1405,101.9301,101.9637,63900.0
2015-04-14 15:50:00,121.11,121.2,121.0,121.19,148000.0,101.9637,102.0395,101.8711,102.0311,148000.0
2015-04-15 09:30:00,121.54,122.37,121.54,122.3,28300.0,102.3258,103.0245,102.3258,102.9656,28300.0
2015-04-15 09:40:00,122.27,122.66,122.17,122.66,12600.0,102.9404,103.2687,102.8562,103.2687,12600.0
2015-04-15 09:50:00,122.66,122.73,122.5,122.63,23300.0,103.2687,103.3276,103.134,103.2434,23300.0
2015-04-15 10:00:00,122.63,122.86,122.52,122.79,37300.0,103.2434,103.4371,103.1508,103.3781,37300.0
2015-04-15 10:10:00,122.79,122.81,122.58,122.73,16200.0,103.3781,103.395,103.2013,103.3276,16200.0
2015-04-15 10:20:00,122.76,122.81,122.53,122.56,18200.0,103.3529,103.395,103.1592,103.1845,18200.0
2015-04-15 10:30:00,122.54,123.11,122.52,123.11,28400.0,103.1677,103.6476,103.1508,103.6476,28400.0
2015-04-15 10:40:00,123.12,123.13,122.89,122.97,15300.0,103.656,103.6644,103.4623,103.5297,15300.0
2015-04-15 10:50:00,122.98,123.16,122.94,123.0,24000.0,103.5381,103.6897,103.5044,103.5549,24000.0
2015-04-15 11:00:00,122.99,123.0,122.76,122.88,16400.0,103.5465,103.5549,103.3529,103.4539,16400.0
2015-04-15 11:10:00,122.84,122.91,122.79,122.86,13300.0,103.4202,103.4792,103.3781,103.4371,13300.0
2015-04-15 11:20:00,122.85,123.19,122.79,123.19,13300.0,103.4287,103.7149,103.3781,103.7149,13300.0
2015-04-15 11:30:00,123.15,123.17,122.96,122.96,14300.0,103.6812,103.6981,103.5213,103.5213,14300.0
2015-04-15 11:40:00,122.99,123.05,122.94,122.98,10500.0,103.5465,103.597,103.5044,103.5381,10500.0
2015-04-15 11:50:00,122.98,123.25,122.98,123.23,13000.0,103.5381,103.7654,103.5381,103.7486,13000.0
2015-04-15 12:00:00,123.25,123.54,123.25,123.45,26900.0,103.7654,104.0096,103.7654,103.9338,26900.0
2015-04-15 12:10:00,123.42,123.53,123.27,123.49,20000.0,103.9085,104.0012,103.7823,103.9675,20000.0
2015-04-15 12:20:00,123.52,123.62,123.49,123.58,8400.0,103.9927,104.0769,103.9675,104.0433,8400.0
2015-04-15 12:30:00,123.53,123.56,123.4,123.5,8500.0,104.0012,104.0264,103.8917,103.9759,8500.0
2015-04-15 12:40:00,123.5,123.58,123.5,123.54,6600.0,103.9759,104.0433,103.9759,104.0096,6600.0
2015-04-15 12:50:00,123.52,123.66,123.46,123.66,9600.0,103.9927,104.1106,103.9422,104.1106,9600.0
2015-04-15 13:00:00,123.65,123.66,123.55,123.55,9800.0,104.1022,104.1106,104.018,104.018,9800.0
2015-04-15 13:10:00,123.55,123.71,123.5,123.63,7300.0,104.018,104.1527,103.9759,104.0853,7300.0
2015-04-15 13:20:00,123.63,123.85,123.57,123.81,12300.0,104.0853,104.2706,104.0348,104.2369,12300.0
2015-04-15 13:30:00,123.79,123.8,123.57,123.66,12400.0,104.2201,104.2285,104.0348,104.1106,12400.0
2015-04-15 13:40:00,123.67,123.84,123.67,123.76,11400.0,104.119,104.2621,104.119,104.1948,11400.0
2015-04-15 13:50:00,123.79,123.84,123.66,123.69,7400.0,104.2201,104.2621,104.1106,104.1359,7400.0
2015-04-15 14:00:00,123.75,123.82,123.7,123.75,7400.0,104.1864,104.2453,104.1443,104.1864,7400.0
2015-04-15 14:10:00,123.71,123.75,123.64,123.67,9700.0,104.1527,104.1864,104.0938,104.119,9700.0
2015-04-15 14:20:00,123.67,123.67,123.55,123.65,8500.0,104.119,104.119,104.018,104.1022,8500.0
2015-04-15 14:30:00,123.63,123.66,123.53,123.62,18700.0,104.0853,104.1106,104.0012,104.0769,18700.0
2015-04-15 14:40:00,123.59,123.79,123.59,123.79,10500.0,104.0517,104.2201,104.0517,104.2201,10500.0
2015-04-15 14:50:00,123.79,123.79,123.68,123.73,8500.0,104.2201,104.2201,104.1274,104.1695,8500.0
2015-04-15 15:00:00,123.71,123.77,123.62,123.67,21900.0,104.1527,104.2032,104.0769,104.119,21900.0
2015-04-15 15:10:00,123.65,123.66,123.53,123.64,19300.0,104.1022,104.1106,104.0012,104.0938,19300.0
2015-04-15 15:20:00,123.64,123.66,123.53,123.66,19000.0,104.0938,104.1106,104.0012,104.1106,19000.0
2015-04-15 15:30:00,123.66,123.66,123.43,123.47,41500.0,104.1106,104.1106,103.917,103.9506,41500.0
2015-04-15 15:40:00,123.48,123.53,123.41,123.52,50000.0,103.9591,104.0012,103.9001,103.9927,50000.0
2015-04-15 15:50:00,123.5,123.58,123.5,123.51,78500.0,103.9759,104.0433,103.9759,103.9843,78500.0
2015-04-16 09:30:00,122.89,123.12,122.31,122.51,46000.0,103.4623,103.656,102.974,103.1424,46000.0
2015-04-16 09:40:00,122.51,122.97,122.46,122.56,19200.0,103.1424,103.5297,103.1003,103.1845,19200.0
2015-04-16 09:50:00,122.53,122.72,122.29,122.59,14500.0,103.1592,103.3192,102.9572,103.2098,14500.0
2015-04-16 10:00:00,122.55,122.69,122.47,122.6,22300.0,103.1761,103.294,103.1087,103.2182,22300.0
2015-04-16 10:10:00,122.58,122.95,122.58,122.9,23900.0,103.2013,103.5128,103.2013,103.4708,23900.0
2015-04-16 10:20:00,122.89,122.96,122.81,122.86,25600.0,103.4623,103.5213,103.395,103.4371,25600.0
2015-04-16 10:30:00,122.84,122.9,122.74,122.9,15200.0,103.4202,103.4708,103.336,103.4708,15200.0
2015-04-16 10:40:00,122.9,122.95,122.76,122.91,9900.0,103.4708,103.5128,103.3529,103.4792,9900.0
2015-04-16 10:50:00,122.91,123.03,122.77,122.85,19300.0,103.4792,103.5802,103.3613,103.4287,19300.0
2015-04-16 11:00:00,122.86,122.93,122.84,122.93,6800.0,103.4371,103.496,103.4202,103.496,6800.0
2015-04-16 11:10:00,122.91,123.0,122.88,122.96,21600.0,103.4792,103.5549,103.4539,103.5213,21600.0
2015-04-16 11:20:00,122.95,123.01,122.83,122.88,18700.0,103.5128,103.5634,103.4118,103.4539,18700.0
2015-04-16 11:30:00,122.93,122.96,122.76,122.81,16600.0,103.496,103.5213,103.3529,103.395,16600.0
2015-04-16 11:40:00,122.79,122.79,122.6,122.63,5300.0,103.3781,103.3781,103.2182,103.2434,5300.0
2015-04-16 11:50:00,122.63,122.85,122.59,122.76,10200.0,103.2434,103.4287,103.2098,103.3529,10200.0
2015-04-16 12:00:00,122.77,122.84,122.71,122.83,11300.0,103.3613,103.4202,103.3108,103.4118,11300.0
2015-04-16 12:10:00,122.81,122.99,122.81,122.88,6700.0,103.395,103.5465,103.395,103.4539,6700.0
2015-04-16 12:20:00,122.87,122.93,122.81,122.84,5300.0,103.4455,103.496,103.395,103.4202,5300.0
2015-04-16 12:30:00,122.81,123.02,122.75,122.97,21000.0,103.395,103.5718,103.3445,103.5297,21000.0
2015-04-16 12:40:00,122.96,123.02,122.87,122.88,5300.0,103.5213,103.5718,103.4455,103.4539,5300.0
2015-04-16 12:50:00,122.9,122.92,122.81,122.91,12200.0,103.4708,103.4876,103.395,103.4792,12200.0
2015-04-16 13:00:00,122.89,122.95,122.81,122.86,5800.0,103.4623,103.5128,103.395,103.4371,5800.0
2015-04-16 13:10:00,122.83,122.86,122.76,122.85,7700.0,103.4118,103.4371,103.3529,103.4287,7700.0
2015-04-16 13:20:00,122.87,123.03,122.87,122.99,37700.0,103.4455,103.5802,103.4455,103.5465,37700.0
2015-04-16 13:30:00,123.0,123.11,122.99,123.07,14300.0,103.5549,103.6476,103.5465,103.6139,14300.0
2015-04-16 13:40:00,123.08,123.49,123.04,123.43,18400.0,103.6223,103.9675,103.5886,103.917,18400.0
2015-04-16 13:50:00,123.4,123.44,123.3,123.38,7000.0,103.8917,103.9254,103.8075,103.8749,7000.0
2015-04-16 14:00:00,123.39,123.69,123.32,123.57,22900.0,103.8833,104.1359,103.8244,104.0348,22900.0
2015-04-16 14:10:00,123.57,123.64,123.46,123.57,17100.0,104.0348,104.0938,103.9422,104.0348,17100.0
2015-04-16 14:20:00,123.57,123.64,123.48,123.62,50500.0,104.0348,104.0938,103.9591,104.0769,50500.0
2015-04-16 14:30:00,123.6,123.67,123.54,123.55,29100.0,104.0601,104.119,104.0096,104.018,29100.0
2015-04-16 14:40:00,123.56,123.67,123.52,123.67,23500.0,104.0264,104.119,103.9927,104.119,23500.0
2015-04-16 14:50:00,123.63,123.65,123.48,123.49,29600.0,104.0853,104.1022,103.9591,103.9675,29600.0
2015-04-16 15:00:00,123.49,123.69,123.44,123.52,99000.0,103.9675,104.1359,103.9254,103.9927,99000.0
2015-04-16 15:10:00,123.53,123.62,123.5,123.6,59300.0,104.0012,104.0769,103.9759,104.0601,59300.0
2015-04-16 15:20:00,123.59,123.63,123.51,123.55,78400.0,104.0517,104.0853,103.9843,104.018,78400.0
2015-04-16 15:30:00,123.56,123.69,123.53,123.61,62000.0,104.0264,104.1359,104.0012,104.0685,62000.0
2015-04-16 15:40:00,123.61,123.62,123.46,123.51,100700.0,104.0685,104.0769,103.9422,103.9843,100700.0
2015-04-16 15:50:00,123.51,123.52,123.33,123.33,149700.0,103.9843,103.9927,103.8328,103.8328,149700.0
2015-04-17 09:30:00,122.24,122.24,121.75,121.9,86900.0,102.9151,102.9151,102.5026,102.6288,86900.0
2015-04-17 09:40:00,121.9,122.08,121.78,121.81,86600.0,102.6288,102.7804,102.5278,102.5531,86600.0
2015-04-17 09:50:00,121.8,121.92,121.69,121.73,58600.0,102.5447,102.6457,102.452,102.4857,58600.0
2015-04-17 10:00:00,121.73,121.83,121.57,121.64,64500.0,102.4857,102.5699,102.351,102.4099,64500.0
2015-04-17 10:10:00,121.61,121.98,121.61,121.78,37300.0,102.3847,102.6962,102.3847,102.5278,37300.0
2015-04-17 10:20:00,121.79,121.92,121.67,121.75,31900.0,102.5362,102.6457,102.4352,102.5026,31900.0
2015-04-17 10:30:00,121.75,122.01,121.74,121.96,14000.0,102.5026,102.7215,102.4941,102.6794,14000.0
2015-04-17 10:40:00,121.98,122.04,121.74,121.8,43800.0,102.6962,102.7467,102.4941,102.5447,43800.0
2015-04-17 10:50:00,121.78,121.95,121.78,121.81,13200.0,102.5278,102.6709,102.5278,102.5531,13200.0
2015-04-17 11:00:00,121.8,121.89,121.63,121.89,21900.0,102.5447,102.6204,102.4015,102.6204,21900.0
2015-04-17 11:10:00,121.91,122.0,121.86,121.88,10600.0,102.6373,102.713,102.5952,102.612,10600.0
2015-04-17 11:20:00,121.9,122.13,121.9,122.13,10900.0,102.6288,102.8225,102.6288,102.8225,10900.0
2015-04-17 11:30:00,122.13,122.13,121.87,121.91,12200.0,102.8225,102.8225,102.6036,102.6373,12200.0
2015-04-17 11:40:00,121.87,121.94,121.69,121.91,17700.0,102.6036,102.6625,102.452,102.6373,17700.0
2015-04-17 11:50:00,121.94,122.05,121.83,121.83,11300.0,102.6625,102.7551,102.5699,102.5699,11300.0
2015-04-17 12:00:00,121.77,121.8,121.64,121.71,14100.0,102.5194,102.5447,102.4099,102.4689,14100.0
2015-04-17 12:10:00,121.7,121.75,121.55,121.55,13100.0,102.4605,102.5026,102.3342,102.3342,13100.0
2015-04-17 12:20:00,121.59,121.7,121.52,121.64,9500.0,102.3679,102.4605,102.3089,102.4099,9500.0
2015-04-17 12:30:00,121.62,121.77,121.52,121.7,8100.0,102.3931,102.5194,102.3089,102.4605,8100.0
2015-04-17 12:40:00,121.69,121.77,121.63,121.77,9000.0,102.452,102.5194,102.4015,102.5194,9000.0
2015-04-17 12:50:00,121.77,121.79,121.67,121.74,8700.0,102.5194,102.5362,102.4352,102.4941,8700.0
2015-04-17 13:00:00,121.8,121.96,121.74,121.95,7400.0,102.5447,102.6794,102.4941,102.6709,7400.0
2015-04-17 13:10:00,121.89,122.0,121.82,121.92,6900.0,102.6204,102.713,102.5615,102.6457,6900.0
2015-04-17 13:20:00,121.91,121.98,121.71,121.72,10200.0,102.6373,102.6962,102.4689,102.4773,10200.0
2015-04-17 13:30:00,121.7,121.72,121.55,121.62,35400.0,102.4605,102.4773,102.3342,102.3931,35400.0
2015-04-17 13:40:00,121.68,121.72,121.6,121.63,8100.0,102.4436,102.4773,102.3763,102.4015,8100.0
2015-04-17 13:50:00,121.63,121.74,121.5,121.66,125400.0,102.4015,102.4941,102.2921,102.4268,125400.0
2015-04-17 14:00:00,121.66,121.7,121.52,121.61,49200.0,102.4268,102.4605,102.3089,102.3847,49200.0
2015-04-17 14:10:00,121.62,121.72,121.54,121.71,65900.0,102.3931,102.4773,102.3258,102.4689,65900.0
2015-04-17 14:20:00,121.67,121.69,121.58,121.65,12600.0,102.4352,102.452,102.3594,102.4184,12600.0
2015-04-17 14:30:00,121.65,121.71,121.48,121.48,48200.0,102.4184,102.4689,102.2752,102.2752,48200.0
2015-04-17 14:40:00,121.49,121.55,121.42,121.44,53300.0,102.2837,102.3342,102.2247,102.2416,53300.0
2015-04-17 14:50:00,121.45,121.52,121.33,121.44,55400.0,102.25,102.3089,102.149,102.2416,55400.0
2015-04-17 15:00:00,121.43,121.54,121.38,121.43,56500.0,102.2331,102.3258,102.1911,102.2331,56500.0
2015-04-17 15:10:00,121.43,121.65,121.39,121.42,35400.0,102.2331,102.4184,102.1995,102.2247,35400.0
2015-04-17 15:20:00,121.44,121.59,121.38,121.54,66200.0,102.2416,102.3679,102.1911,102.3258,66200.0
2015-04-17 15:30:00,121.55,121.86,121.54,121.81,33500.0,102.3342,102.5952,102.3258,102.5531,33500.0
2015-04-17 15:40:00,121.82,121.82,121.7,121.73,41400.0,102.5615,102.5615,102.4605,102.4857,41400.0
2015-04-17 15:50:00,121.71,121.75,121.46,121.49,190100.0,102.4689,102.5026,102.2584,102.2837,190100.0
2015-04-20 09:30:00,122.41,122.75,122.29,122.52,10200.0,103.0582,103.3445,102.9572,103.1508,10200.0
2015-04-20 09:40:00,122.64,122.94,122.49,122.75,7100.0,103.2519,103.5044,103.1256,103.3445,7100.0
2015-04-20 09:50:00,122.73,122.79,122.34,122.34,3100.0,103.3276,103.3781,102.9993,102.9993,3100.0
2015-04-20 10:00:00,122.49,122.54,122.19,122.39,14400.0,103.1256,103.1677,102.873,103.0414,14400.0
2015-04-20 10:10:00,122.35,122.36,122.13,122.28,13900.0,103.0077,103.0161,102.8225,102.9488,13900.0
2015-04-20 10:20:00,122.2,122.2,122.09,122.1,6400.0,102.8814,102.8814,102.7888,102.7972,6400.0
2015-04-20 10:30:00,122.13,122.3,122.05,122.25,9300.0,102.8225,102.9656,102.7551,102.9235,9300.0
2015-04-20 10:40:00,122.23,122.34,122.14,122.16,6100.0,102.9067,102.9993,102.8309,102.8477,6100.0
2015-04-20 10:50:00,122.16,122.41,122.12,122.4,7200.0,102.8477,103.0582,102.8141,103.0498,7200.0
2015-04-20 11:00:00,122.46,122.87,122.46,122.86,16900.0,103.1003,103.4455,103.1003,103.4371,16900.0
2015-04-20 11:10:00,122.86,122.95,122.73,122.85,55000.0,103.4371,103.5128,103.3276,103.4287,55000.0
2015-04-20 11:20:00,122.87,122.99,122.81,122.82,17900.0,103.4455,103.5465,103.395,103.4034,17900.0
2015-04-20 11:30:00,122.8,122.98,122.78,122.95,44700.0,103.3866,103.5381,103.3697,103.5128,44700.0
2015-04-20 11:40:00,122.95,122.98,122.85,122.92,3700.0,103.5128,103.5381,103.4287,103.4876,3700.0
2015-04-20 11:50:00,122.92,122.95,122.89,122.95,7800.0,103.4876,103.5128,103.4623,103.5128,7800.0
2015-04-20 12:00:00,122.93,123.16,122.85,123.14,31000.0,103.496,103.6897,103.4287,103.6728,31000.0
2015-04-20 12:10:00,123.14,123.37,123.12,123.33,50500.0,103.6728,103.8665,103.656,103.8328,50500.0
2015-04-20 12:20:00,123.35,123.43,123.2,123.31,38800.0,103.8496,103.917,103.7233,103.8159,38800.0
2015-04-20 12:30:00,123.28,123.28,123.03,123.11,12300.0,103.7907,103.7907,103.5802,103.6476,12300.0
2015-04-20 12:40:00,123.12,123.13,123.03,123.06,22900.0,103.656,103.6644,103.5802,103.6055,22900.0
2015-04-20 12:50:00,123.03,123.12,122.98,123.11,7900.0,103.5802,103.656,103.5381,103.6476,7900.0
2015-04-20 13:00:00,123.13,123.28,123.13,123.28,6500.0,103.6644,103.7907,103.6644,103.7907,6500.0
2015-04-20 13:10:00,123.29,123.36,123.13,123.14,11600.0,103.7991,103.858,103.6644,103.6728,11600.0
2015-04-20 13:20:00,123.15,123.31,123.13,123.24,20300.0,103.6812,103.8159,103.6644,103.757,20300.0
2015-04-20 13:30:00,123.22,123.23,123.04,123.07,11700.0,103.7402,103.7486,103.5886,103.6139,11700.0
2015-04-20 13:40:00,123.05,123.13,123.03,123.07,6700.0,103.597,103.6644,103.5802,103.6139,6700.0
2015-04-20 13:50:00,123.04,123.07,122.87,122.88,14200.0,103.5886,103.6139,103.4455,103.4539,14200.0
2015-04-20 14:00:00,122.9,123.05,122.88,122.93,17000.0,103.4708,103.597,103.4539,103.496,17000.0
2015-04-20 14:10:00,122.91,122.91,122.77,122.8,8600.0,103.4792,103.4792,103.3613,103.3866,8600.0
2015-04-20 14:20:00,122.8,122.86,122.76,122.82,9900.0,103.3866,103.4371,103.3529,103.4034,9900.0
2015-04-20 14:30:00,122.81,122.83,122.74,122.82,6900.0,103.395,103.4118,103.336,103.4034,6900.0
2015-04-20 14:40:00,122.84,122.84,122.71,122.74,10900.0,103.4202,103.4202,103.3108,103.336,10900.0
2015-04-20 14:50:00,122.75,122.75,122.54,122.68,11500.0,103.3445,103.3445,103.1677,103.2855,11500.0
2015-04-20 15:00:00,122.66,122.93,122.63,122.93,16600.0,103.2687,103.496,103.2434,103.496,16600.0
2015-04-20 15:10:00,122.98,123.06,122.89,123.05,13900.0,103.5381,103.6055,103.4623,103.597,13900.0
2015-04-20 15:20:00,123.06,123.06,122.89,122.89,12900.0,103.6055,103.6055,103.4623,103.4623,12900.0
2015-04-20 15:30:00,122.9,123.04,122.68,122.71,25300.0,103.4708,103.5886,103.2855,103.3108,25300.0
2015-04-20 15:40:00,122.7,122.8,122.66,122.75,38400.0,103.3024,103.3866,103.2687,103.3445,38400.0
2015-04-20 15:50:00,122.75,123.0,122.69,122.86,118600.0,103.3445,103.5549,103.294,103.4371,118600.0
2015-04-21 09:30:00,122.79,123.1,121.56,121.57,44000.0,103.3781,103.6391,102.3426,102.351,44000.0
2015-04-21 09:40:00,121.55,121.85,121.45,121.75,37600.0,102.3342,102.5867,102.25,102.5026,37600.0
2015-04-21 09:50:00,121.78,121.88,121.57,121.72,14000.0,102.5278,102.612,102.351,102.4773,14000.0
2015-04-21 10:00:00,121.71,121.87,121.67,121.82,31800.0,102.4689,102.6036,102.4352,102.5615,31800.0
2015-04-21 10:10:00,121.86,122.13,121.85,122.13,20400.0,102.5952,102.8225,102.5867,102.8225,20400.0
2015-04-21 10:20:00,122.03,122.06,121.89,122.03,19700.0,102.7383,102.7635,102.6204,102.7383,19700.0
2015-04-21 10:30:00,122.02,122.02,121.79,121.95,28200.0,102.7299,102.7299,102.5362,102.6709,28200.0
2015-04-21 10:40:00,121.94,121.94,121.63,121.69,9800.0,102.6625,102.6625,102.4015,102.452,9800.0
2015-04-21 10:50:00,121.74,121.93,121.65,121.84,8600.0,102.4941,102.6541,102.4184,102.5783,8600.0
2015-04-21 11:00:00,121.81,122.07,121.78,121.95,7200.0,102.5531,102.772,102.5278,102.6709,7200.0
2015-04-21 11:10:00,121.95,122.17,121.9,122.13,8300.0,102.6709,102.8562,102.6288,102.8225,8300.0
2015-04-21 11:20:00,122.06,122.06,121.71,121.78,14200.0,102.7635,102.7635,102.4689,102.5278,14200.0
2015-04-21 11:30:00,121.82,121.97,121.78,121.88,10800.0,102.5615,102.6878,102.5278,102.612,10800.0
2015-04-21 11:40:00,121.81,121.87,121.55,121.64,14000.0,102.5531,102.6036,102.3342,102.4099,14000.0
2015-04-21 11:50:00,121.66,121.76,121.48,121.72,10200.0,102.4268,102.511,102.2752,102.4773,10200.0
2015-04-21 12:00:00,121.69,121.81,121.57,121.81,7300.0,102.452,102.5531,102.351,102.5531,7300.0
2015-04-21 12:10:00,121.78,121.85,121.71,121.76,17900.0,102.5278,102.5867,102.4689,102.511,17900.0
2015-04-21 12:20:00,121.77,121.85,121.73,121.84,6300.0,102.5194,102.5867,102.4857,102.5783,6300.0
2015-04-21 12:30:00,121.82,121.97,121.81,121.97,6200.0,102.5615,102.6878,102.5531,102.6878,6200.0
2015-04-21 12:40:00,121.96,121.96,121.87,121.93,10400.0,102.6794,102.6794,102.6036,102.6541,10400.0
2015-04-21 12:50:00,121.97,122.05,121.95,122.05,5000.0,102.6878,102.7551,102.6709,102.7551,5000.0
2015-04-21 13:00:00,122.02,122.04,121.91,122.0,6800.0,102.7299,102.7467,102.6373,102.713,6800.0
2015-04-21 13:10:00,122.01,122.27,121.94,122.1,31200.0,102.7215,102.9404,102.6625,102.7972,31200.0
2015-04-21 13:20:00,122.07,122.19,122.05,122.09,3500.0,102.772,102.873,102.7551,102.7888,3500.0
2015-04-21 13:30:00,122.09,122.16,121.96,121.97,22500.0,102.7888,102.8477,102.6794,102.6878,22500.0
2015-04-21 13:40:00,121.98,122.02,121.83,121.86,11300.0,102.6962,102.7299,102.5699,102.5952,11300.0
2015-04-21 13:50:00,121.86,121.95,121.84,121.85,16600.0,102.5952,102.6709,102.5783,102.5867,16600.0
2015-04-21 14:00:00,121.87,121.91,121.77,121.9,20700.0,102.6036,102.6373,102.5194,102.6288,20700.0
2015-04-21 14:10:00,121.89,122.06,121.87,122.06,14900.0,102.6204,102.7635,102.6036,102.7635,14900.0
2015-04-21 14:20:00,122.06,122.29,122.05,122.25,8500.0,102.7635,102.9572,102.7551,102.9235,8500.0
2015-04-21 14:30:00,122.26,122.28,121.99,122.15,13200.0,102.9319,102.9488,102.7046,102.8393,13200.0
2015-04-21 14:40:00,122.13,122.25,122.12,122.24,13600.0,102.8225,102.9235,102.8141,102.9151,13600.0
2015-04-21 14:50:00,122.23,122.37,122.21,122.37,14700.0,102.9067,103.0245,102.8898,103.0245,14700.0
2015-04-21 15:00:00,122.35,122.35,122.11,122.16,13400.0,103.0077,103.0077,102.8056,102.8477,13400.0
2015-04-21 15:10:00,122.15,122.16,122.01,122.03,20900.0,102.8393,102.8477,102.7215,102.7383,20900.0
2015-04-21 15:20:00,122.01,122.15,121.98,122.0,18600.0,102.7215,102.8393,102.6962,102.713,18600.0
2015-04-21 15:30:00,122.0,122.03,121.93,121.99,48600.0,102.713,102.7383,102.6541,102.7046,48600.0
2015-04-21 15:40:00,121.99,122.07,121.98,122.05,47400.0,102.7046,102.772,102.6962,102.7551,47400.0
2015-04-21 15:50:00,122.05,122.22,122.04,122.17,119200.0,102.7551,102.8983,102.7467,102.8562,119200.0
2015-04-22 09:30:00,122.15,122.22,121.54,121.69,32700.0,102.8393,102.8983,102.3258,102.452,32700.0
2015-04-22 09:40:00,121.7,122.05,121.33,121.41,49000.0,102.4605,102.7551,102.149,102.2163,49000.0
2015-04-22 09:50:00,121.41,121.65,121.18,121.63,20000.0,102.2163,102.4184,102.0227,102.4015,20000.0
2015-04-22 10:00:00,121.54,121.81,121.47,121.51,32600.0,102.3258,102.5531,102.2668,102.3005,32600.0
2015-04-22 10:10:00,121.43,121.92,121.39,121.9,56800.0,102.2331,102.6457,102.1995,102.6288,56800.0
2015-04-22 10:20:00,121.91,121.92,121.51,121.55,25200.0,102.6373,102.6457,102.3005,102.3342,25200.0
2015-04-22 10:30:00,121.59,121.98,121.55,121.73,66500.0,102.3679,102.6962,102.3342,102.4857,66500.0
2015-04-22 10:40:00,121.8,122.59,121.8,122.48,61400.0,102.5447,103.2098,102.5447,103.1172,61400.0
2015-04-22 10:50:00,122.45,122.45,122.09,122.26,12700.0,103.0919,103.0919,102.7888,102.9319,12700.0
2015-04-22 11:00:00,122.29,122.42,122.21,122.26,7800.0,102.9572,103.0666,102.8898,102.9319,7800.0
2015-04-22 11:10:00,122.3,122.34,122.09,122.12,39200.0,102.9656,102.9993,102.7888,102.8141,39200.0
2015-04-22 11:20:00,122.15,122.17,121.9,122.08,11700.0,102.8393,102.8562,102.6288,102.7804,11700.0
2015-04-22 11:30:00,122.13,122.22,121.99,122.02,13600.0,102.8225,102.8983,102.7046,102.7299,13600.0
2015-04-22 11:40:00,122.03,122.04,121.84,122.02,6700.0,102.7383,102.7467,102.5783,102.7299,6700.0
2015-04-22 11:50:00,122.0,122.01,121.81,121.93,10400.0,102.713,102.7215,102.5531,102.6541,10400.0
2015-04-22 12:00:00,121.93,122.0,121.9,122.0,14500.0,102.6541,102.713,102.6288,102.713,14500.0
2015-04-22 12:10:00,122.0,122.22,121.97,122.08,8300.0,102.713,102.8983,102.6878,102.7804,8300.0
2015-04-22 12:20:00,122.12,122.26,122.1,122.26,9900.0,102.8141,102.9319,102.7972,102.9319,9900.0
2015-04-22 12:30:00,122.25,122.38,122.18,122.38,4100.0,102.9235,103.033,102.8646,103.033,4100.0
2015-04-22 12:40:00,122.36,122.41,122.31,122.36,9800.0,103.0161,103.0582,102.974,103.0161,9800.0
2015-04-22 12:50:00,122.36,122.41,122.31,122.35,6500.0,103.0161,103.0582,102.974,103.0077,6500.0
2015-04-22 13:00:00,122.38,122.39,122.24,122.3,6500.0,103.033,103.0414,102.9151,102.9656,6500.0
2015-04-22 13:10:00,122.31,122.39,122.28,122.37,6100.0,102.974,103.0414,102.9488,103.0245,6100.0
2015-04-22 13:20:00,122.36,122.44,122.34,122.38,5000.0,103.0161,103.0835,102.9993,103.033,5000.0
2015-04-22 13:30:00,122.39,122.42,122.33,122.42,32400.0,103.0414,103.0666,102.9909,103.0666,32400.0
2015-04-22 13:40:00,122.4,122.65,122.39,122.62,46000.0,103.0498,103.2603,103.0414,103.235,46000.0
2015-04-22 13:50:00,122.59,122.79,122.59,122.77,16900.0,103.2098,103.3781,103.2098,103.3613,16900.0
2015-04-22 14:00:00,122.77,122.97,122.76,122.97,7100.0,103.3613,103.5297,103.3529,103.5297,7100.0
2015-04-22 14:10:00,122.94,122.95,122.77,122.78,5800.0,103.5044,103.5128,103.3613,103.3697,5800.0
2015-04-22 14:20:00,122.77,123.01,122.76,122.97,13900.0,103.3613,103.5634,103.3529,103.5297,13900.0
2015-04-22 14:30:00,122.97,123.07,122.95,123.0,35500.0,103.5297,103.6139,103.5128,103.5549,35500.0
2015-04-22 14:40:00,123.02,123.05,122.81,123.04,6500.0,103.5718,103.597,103.395,103.5886,6500.0
2015-04-22 14:50:00,123.06,123.19,123.0,123.05,17800.0,103.6055,103.7149,103.5549,103.597,17800.0
2015-04-22 15:00:00,123.03,123.28,123.01,123.26,32300.0,103.5802,103.7907,103.5634,103.7738,32300.0
2015-04-22 15:10:00,123.25,123.3,123.06,123.06,29600.0,103.7654,103.8075,103.6055,103.6055,29600.0
2015-04-22 15:20:00,123.03,123.26,123.03,123.19,16400.0,103.5802,103.7738,103.5802,103.7149,16400.0
2015-04-22 15:30:00,123.17,123.27,123.0,123.27,35500.0,103.6981,103.7823,103.5549,103.7823,35500.0
2015-04-22 15:40:00,123.26,123.3,123.08,123.2,56900.0,103.7738,103.8075,103.6223,103.7233,56900.0
2015-04-22 15:50:00,123.2,123.57,123.14,123.47,187000.0,103.7233,104.0348,103.6728,103.9506,187000.0
2015-04-23 09:30:00,123.56,124.18,123.56,123.85,48200.0,104.0264,104.5484,104.0264,104.2706,48200.0
2015-04-23 09:40:00,123.81,123.86,123.5,123.52,23800.0,104.2369,104.279,103.9759,103.9927,23800.0
2015-04-23 09:50:00,123.6,123.68,123.35,123.36,52400.0,104.0601,104.1274,103.8496,103.858,52400.0
2015-04-23 10:00:00,123.4,123.55,123.18,123.18,18600.0,103.8917,104.018,103.7065,103.7065,18600.0
2015-04-23 10:10:00,123.26,123.28,122.85,122.87,18500.0,103.7738,103.7907,103.4287,103.4455,18500.0
2015-04-23 10:20:00,122.8,123.01,122.71,122.84,16300.0,103.3866,103.5634,103.3108,103.4202,16300.0
2015-04-23 10:30:00,122.84,122.85,122.41,122.42,14400.0,103.4202,103.4287,103.0582,103.0666,14400.0
2015-04-23 10:40:00,122.44,122.79,122.44,122.78,10400.0,103.0835,103.3781,103.0835,103.3697,10400.0
2015-04-23 10:50:00,122.77,122.97,122.76,122.83,14100.0,103.3613,103.5297,103.3529,103.4118,14100.0
2015-04-23 11:00:00,122.79,123.03,122.79,123.0,8700.0,103.3781,103.5802,103.3781,103.5549,8700.0
2015-04-23 11:10:00,122.9,123.02,122.85,123.01,13700.0,103.4708,103.5718,103.4287,103.5634,13700.0
2015-04-23 11:20:00,123.05,123.27,123.02,123.03,41000.0,103.597,103.7823,103.5718,103.5802,41000.0
2015-04-23 11:30:00,123.03,123.11,123.0,123.01,37600.0,103.5802,103.6476,103.5549,103.5634,37600.0
2015-04-23 11:40:00,123.02,123.04,122.92,123.0,18500.0,103.5718,103.5886,103.4876,103.5549,18500.0
2015-04-23 11:50:00,123.02,123.55,123.02,123.33,26700.0,103.5718,104.018,103.5718,103.8328,26700.0
2015-04-23 12:00:00,123.35,123.35,123.15,123.29,9800.0,103.8496,103.8496,103.6812,103.7991,9800.0
2015-04-23 12:10:00,123.29,123.48,123.25,123.25,34900.0,103.7991,103.9591,103.7654,103.7654,34900.0
2015-04-23 12:20:00,123.27,123.42,123.11,123.35,22200.0,103.7823,103.9085,103.6476,103.8496,22200.0
2015-04-23 12:30:00,123.34,123.6,123.18,123.59,8500.0,103.8412,104.0601,103.7065,104.0517,8500.0
2015-04-23 12:40:00,123.61,123.95,123.59,123.8,68600.0,104.0685,104.3548,104.0517,104.2285,68600.0
2015-04-23 12:50:00,123.91,124.1,123.84,123.96,26800.0,104.3211,104.481,104.2621,104.3632,26800.0
2015-04-23 13:00:00,124.0,124.07,123.95,124.04,15700.0,104.3969,104.4558,104.3548,104.4305,15700.0
2015-04-23 13:10:00,124.04,124.17,123.93,124.08,35200.0,104.4305,104.54,104.3379,104.4642,35200.0
2015-04-23 13:20:00,124.07,124.07,123.92,123.96,11600.0,104.4558,104.4558,104.3295,104.3632,11600.0
2015-04-23 13:30:00,123.93,123.94,123.76,123.82,14900.0,104.3379,104.3463,104.1948,104.2453,14900.0
2015-04-23 13:40:00,123.84,123.85,123.74,123.78,8800.0,104.2621,104.2706,104.178,104.2116,8800.0
2015-04-23 13:50:00,123.76,123.99,123.68,123.94,10800.0,104.1948,104.3884,104.1274,104.3463,10800.0
2015-04-23 14:00:00,123.99,123.99,123.77,123.92,10600.0,104.3884,104.3884,104.2032,104.3295,10600.0
2015-04-23 14:10:00,123.88,123.94,123.83,123.85,12700.0,104.2958,104.3463,104.2537,104.2706,12700.0
2015-04-23 14:20:00,123.84,123.91,123.68,123.76,16600.0,104.2621,104.3211,104.1274,104.1948,16600.0
2015-04-23 14:30:00,123.76,123.81,123.75,123.77,34600.0,104.1948,104.2369,104.1864,104.2032,34600.0
2015-04-23 14:40:00,123.76,123.79,123.66,123.69,28000.0,104.1948,104.2201,104.1106,104.1359,28000.0
2015-04-23 14:50:00,123.68,123.72,123.61,123.68,18900.0,104.1274,104.1611,104.0685,104.1274,18900.0
2015-04-23 15:00:00,123.7,123.88,123.69,123.85,14200.0,104.1443,104.2958,104.1359,104.2706,14200.0
2015-04-23 15:10:00,123.82,123.93,123.79,123.83,17900.0,104.2453,104.3379,104.2201,104.2537,17900.0
2015-04-23 15:20:00,123.83,123.83,123.71,123.76,15600.0,104.2537,104.2537,104.1527,104.1948,15600.0
2015-04-23 15:30:00,123.75,123.77,123.62,123.73,25600.0,104.1864,104.2032,104.0769,104.1695,25600.0
2015-04-23 15:40:00,123.75,123.77,123.49,123.51,24800.0,104.1864,104.2032,103.9675,103.9843,24800.0
2015-04-23 15:50:00,123.51,123.54,123.35,123.43,67600.0,103.9843,104.0096,103.8496,103.917,67600.0
2015-04-24 09:30:00,123.08,123.25,122.67,122.9,34600.0,103.6223,103.7654,103.2771,103.4708,34600.0
2015-04-24 09:40:00,122.88,122.88,122.33,122.62,18900.0,103.4539,103.4539,102.9909,103.235,18900.0
2015-04-24 09:50:00,122.56,122.56,122.24,122.56,37800.0,103.1845,103.1845,102.9151,103.1845,37800.0
2015-04-24 10:00:00,122.47,122.56,121.94,122.2,10000.0,103.1087,103.1845,102.6625,102.8814,10000.0
2015-04-24 10:10:00,122.2,122.26,122.06,122.18,12100.0,102.8814,102.9319,102.7635,102.8646,12100.0
2015-04-24 10:20:00,122.17,122.54,122.13,122.54,27800.0,102.8562,103.1677,102.8225,103.1677,27800.0
2015-04-24 10:30:00,122.53,122.66,122.48,122.66,11400.0,103.1592,103.2687,103.1172,103.2687,11400.0
2015-04-24 10:40:00,122.66,122.67,122.51,122.54,12100.0,103.2687,103.2771,103.1424,103.1677,12100.0
2015-04-24 10:50:00,122.54,122.62,122.47,122.54,5400.0,103.1677,103.235,103.1087,103.1677,5400.0
2015-04-24 11:00:00,122.54,122.55,122.46,122.51,5900.0,103.1677,103.1761,103.1003,103.1424,5900.0
2015-04-24 11:10:00,122.5,122.56,122.33,122.56,10400.0,103.134,103.1845,102.9909,103.1845,10400.0
2015-04-24 11:20:00,122.53,122.6,122.41,122.48,15700.0,103.1592,103.2182,103.0582,103.1172,15700.0
2015-04-24 11:30:00,122.47,122.65,122.46,122.59,17700.0,103.1087,103.2603,103.1003,103.2098,17700.0
2015-04-24 11:40:00,122.53,122.56,122.44,122.51,16000.0,103.1592,103.1845,103.0835,103.1424,16000.0
2015-04-24 11:50:00,122.47,122.52,122.32,122.49,9500.0,103.1087,103.1508,102.9824,103.1256,9500.0
2015-04-24 12:00:00,122.54,122.7,122.53,122.69,5100.0,103.1677,103.3024,103.1592,103.294,5100.0
2015-04-24 12:10:00,122.64,122.7,122.64,122.68,2200.0,103.2519,103.3024,103.2519,103.2855,2200.0
2015-04-24 12:20:00,122.7,122.71,122.62,122.65,5100.0,103.3024,103.3108,103.235,103.2603,5100.0
2015-04-24 12:30:00,122.62,122.65,122.51,122.57,4200.0,103.235,103.2603,103.1424,103.1929,4200.0
2015-04-24 12:40:00,122.57,122.8,122.57,122.8,43400.0,103.1929,103.3866,103.1929,103.3866,43400.0
2015-04-24 12:50:00,122.76,122.86,122.73,122.76,20900.0,103.3529,103.4371,103.3276,103.3529,20900.0
2015-04-24 13:00:00,122.77,122.8,122.59,122.63,31000.0,103.3613,103.3866,103.2098,103.2434,31000.0
2015-04-24 13:10:00,122.69,122.7,122.59,122.6,25200.0,103.294,103.3024,103.2098,103.2182,25200.0
2015-04-24 13:20:00,122.58,122.65,122.54,122.59,2700.0,103.2013,103.2603,103.1677,103.2098,2700.0
2015-04-24 13:30:00,122.58,122.58,122.49,122.52,3800.0,103.2013,103.2013,103.1256,103.1508,3800.0
2015-04-24 13:40:00,122.52,122.66,122.51,122.6,5800.0,103.1508,103.2687,103.1424,103.2182,5800.0
2015-04-24 13:50:00,122.63,122.66,122.61,122.62,3700.0,103.2434,103.2687,103.2266,103.235,3700.0
2015-04-24 14:00:00,122.61,122.65,122.47,122.47,5300.0,103.2266,103.2603,103.1087,103.1087,5300.0
2015-04-24 14:10:00,122.51,122.6,122.45,122.56,8500.0,103.1424,103.2182,103.0919,103.1845,8500.0
2015-04-24 14:20:00,122.62,122.67,122.6,122.64,40900.0,103.235,103.2771,103.2182,103.2519,40900.0
2015-04-24 14:30:00,122.62,122.62,122.43,122.46,8600.0,103.235,103.235,103.0751,103.1003,8600.0
2015-04-24 14:40:00,122.47,122.49,122.32,122.35,8100.0,103.1087,103.1256,102.9824,103.0077,8100.0
2015-04-24 14:50:00,122.37,122.4,122.17,122.24,9400.0,103.0245,103.0498,102.8562,102.9151,9400.0
2015-04-24 15:00:00,122.29,122.38,122.19,122.26,17100.0,102.9572,103.033,102.873,102.9319,17100.0
2015-04-24 15:10:00,122.26,122.38,122.25,122.38,23700.0,102.9319,103.033,102.9235,103.033,23700.0
2015-04-24 15:20:00,122.39,122.46,122.36,122.46,12800.0,103.0414,103.1003,103.0161,103.1003,12800.0
2015-04-24 15:30:00,122.46,122.49,122.31,122.45,15400.0,103.1003,103.1256,102.974,103.0919,15400.0
2015-04-24 15:40:00,122.45,122.53,122.41,122.41,24100.0,103.0919,103.1592,103.0582,103.0582,24100.0
2015-04-24 15:50:00,122.41,122.59,122.41,122.51,76800.0,103.0582,103.2098,103.0582,103.1424,76800.0
2015-04-27 09:30:00,122.73,123.15,122.57,122.93,22300.0,103.3276,103.6812,103.1929,103.496,22300.0
2015-04-27 09:40:00,122.87,123.01,122.87,122.87,6900.0,103.4455,103.5634,103.4455,103.4455,6900.0
2015-04-27 09:50:00,122.94,123.34,122.94,123.29,14400.0,103.5044,103.8412,103.5044,103.7991,14400.0
2015-04-27 10:00:00,123.33,123.64,123.31,123.35,18600.0,103.8328,104.0938,103.8159,103.8496,18600.0
2015-04-27 10:10:00,123.4,123.45,123.34,123.35,21000.0,103.8917,103.9338,103.8412,103.8496,21000.0
2015-04-27 10:20:00,123.34,123.6,123.3,123.52,12300.0,103.8412,104.0601,103.8075,103.9927,12300.0
2015-04-27 10:30:00,123.46,123.64,123.32,123.39,12700.0,103.9422,104.0938,103.8244,103.8833,12700.0
2015-04-27 10:40:00,123.36,123.43,123.24,123.24,19900.0,103.858,103.917,103.757,103.757,19900.0
2015-04-27 10:50:00,123.23,123.3,123.02,123.27,11700.0,103.7486,103.8075,103.5718,103.7823,11700.0
2015-04-27 11:00:00,123.29,123.31,123.05,123.12,18000.0,103.7991,103.8159,103.597,103.656,18000.0
2015-04-27 11:10:00,123.13,123.31,123.11,123.29,22600.0,103.6644,103.8159,103.6476,103.7991,22600.0
2015-04-27 11:20:00,123.3,123.51,123.28,123.42,30500.0,103.8075,103.9843,103.7907,103.9085,30500.0
2015-04-27 11:30:00,123.45,123.69,123.44,123.65,18700.0,103.9338,104.1359,103.9254,104.1022,18700.0
2015-04-27 11:40:00,123.65,123.93,123.64,123.87,25800.0,104.1022,104.3379,104.0938,104.2874,25800.0
2015-04-27 11:50:00,123.86,124.23,123.86,123.99,54600.0,104.279,104.5905,104.279,104.3884,54600.0
2015-04-27 12:00:00,123.99,124.11,123.92,124.11,20900.0,104.3884,104.4895,104.3295,104.4895,20900.0
2015-04-27 12:10:00,124.08,124.08,123.73,123.75,22400.0,104.4642,104.4642,104.1695,104.1864,22400.0
2015-04-27 12:20:00,123.71,123.78,123.67,123.74,13700.0,104.1527,104.2116,104.119,104.178,13700.0
2015-04-27 12:30:00,123.74,123.8,123.5,123.51,10300.0,104.178,104.2285,103.9759,103.9843,10300.0
2015-04-27 12:40:00,123.51,123.84,123.51,123.76,20900.0,103.9843,104.2621,103.9843,104.1948,20900.0
2015-04-27 12:50:00,123.73,123.77,123.5,123.71,15100.0,104.1695,104.2032,103.9759,104.1527,15100.0
2015-04-27 13:00:00,123.71,123.78,123.62,123.76,11800.0,104.1527,104.2116,104.0769,104.1948,11800.0
2015-04-27 13:10:00,123.71,123.74,123.44,123.46,16500.0,104.1527,104.178,103.9254,103.9422,16500.0
2015-04-27 13:20:00,123.42,123.59,123.27,123.59,17100.0,103.9085,104.0517,103.7823,104.0517,17100.0
2015-04-27 13:30:00,123.62,123.85,123.58,123.77,18500.0,104.0769,104.2706,104.0433,104.2032,18500.0
2015-04-27 13:40:00,123.77,124.09,123.75,123.98,35300.0,104.2032,104.4726,104.1864,104.38,35300.0
2015-04-27 13:50:00,123.96,124.14,123.92,123.96,22100.0,104.3632,104.5147,104.3295,104.3632,22100.0
2015-04-27 14:00:00,123.98,124.07,123.94,123.99,18700.0,104.38,104.4558,104.3463,104.3884,18700.0
2015-04-27 14:10:00,124.0,124.08,123.85,123.91,14100.0,104.3969,104.4642,104.2706,104.3211,14100.0
2015-04-27 14:20:00,123.94,124.18,123.85,124.18,22200.0,104.3463,104.5484,104.2706,104.5484,22200.0
2015-04-27 14:30:00,124.15,124.29,123.95,123.95,40200.0,104.5231,104.641,104.3548,104.3548,40200.0
2015-04-27 14:40:00,123.93,124.49,123.93,124.4,45600.0,104.3379,104.8094,104.3379,104.7336,45600.0
2015-04-27 14:50:00,124.37,124.64,124.34,124.59,70300.0,104.7084,104.9357,104.6831,104.8936,70300.0
2015-04-27 15:00:00,124.61,124.68,124.4,124.68,44900.0,104.9104,104.9694,104.7336,104.9694,44900.0
2015-04-27 15:10:00,124.67,124.79,124.37,124.39,68300.0,104.9609,105.062,104.7084,104.7252,68300.0
2015-04-27 15:20:00,124.41,124.62,124.37,124.52,87400.0,104.742,104.9188,104.7084,104.8346,87400.0
2015-04-27 15:30:00,124.53,124.98,124.46,124.86,101500.0,104.8431,105.2219,104.7841,105.1209,101500.0
2015-04-27 15:40:00,124.85,124.98,124.73,124.96,134800.0,105.1125,105.2219,105.0114,105.2051,134800.0
2015-04-27 15:50:00,124.96,124.97,124.54,124.89,214900.0,105.2051,105.2135,104.8515,105.1462,214900.0
2015-04-28 09:30:00,119.0,120.79,118.58,119.75,262900.0,100.1873,101.6943,99.8337,100.8187,262900.0
2015-04-28 09:40:00,119.75,120.0,119.29,119.46,158700.0,100.8187,101.0292,100.4315,100.5746,158700.0
2015-04-28 09:50:00,119.39,120.3,119.39,120.18,83400.0,100.5156,101.2818,100.5156,101.1808,83400.0
2015-04-28 10:00:00,120.11,120.2,119.1,119.16,106100.0,101.1218,101.1976,100.2715,100.322,106100.0
2015-04-28 10:10:00,119.19,119.19,118.51,119.16,84200.0,100.3473,100.3473,99.7748,100.322,84200.0
2015-04-28 10:20:00,119.09,119.6,119.06,119.3,92200.0,100.2631,100.6925,100.2378,100.4399,92200.0
2015-04-28 10:30:00,119.31,119.31,118.31,118.63,178000.0,100.4483,100.4483,99.6064,99.8758,178000.0
2015-04-28 10:40:00,118.65,118.83,118.31,118.44,91400.0,99.8926,100.0442,99.6064,99.7158,91400.0
2015-04-28 10:50:00,118.48,119.01,118.3,118.92,135600.0,99.7495,100.1957,99.598,100.12,135600.0
2015-04-28 11:00:00,118.95,119.99,118.88,119.43,75900.0,100.1452,101.0208,100.0863,100.5493,75900.0
2015-04-28 11:10:00,119.37,119.46,118.89,118.93,58600.0,100.4988,100.5746,100.0947,100.1284,58600.0
2015-04-28 11:20:00,118.94,119.02,118.68,118.74,49400.0,100.1368,100.2041,99.9179,99.9684,49400.0
2015-04-28 11:30:00,118.74,119.66,118.72,119.57,43100.0,99.9684,100.743,99.9516,100.6672,43100.0
2015-04-28 11:40:00,119.58,119.7,118.98,119.28,47000.0,100.6756,100.7766,100.1705,100.423,47000.0
2015-04-28 11:50:00,119.27,119.49,118.88,119.01,37400.0,100.4146,100.5998,100.0863,100.1957,37400.0
2015-04-28 12:00:00,119.0,119.01,118.42,118.48,49100.0,100.1873,100.1957,99.699,99.7495,49100.0
2015-04-28 12:10:00,118.42,118.48,117.8,117.88,62600.0,99.699,99.7495,99.177,99.2444,62600.0
2015-04-28 12:20:00,117.89,117.9,117.55,117.67,61800.0,99.2528,99.2612,98.9665,99.0676,61800.0
2015-04-28 12:30:00,117.68,118.12,117.67,117.94,63900.0,99.076,99.4464,99.0676,99.2949,63900.0
2015-04-28 12:40:00,117.9,118.14,117.55,117.58,76300.0,99.2612,99.4633,98.9665,98.9918,76300.0
2015-04-28 12:50:00,117.57,117.77,117.47,117.52,78400.0,98.9834,99.1518,98.8992,98.9413,78400.0
2015-04-28 13:00:00,117.52,117.67,117.22,117.25,124600.0,98.9413,99.0676,98.6887,98.714,124600.0
2015-04-28 13:10:00,117.26,117.57,117.03,117.05,136900.0,98.7224,98.9834,98.5287,98.5456,136900.0
2015-04-28 13:20:00,117.04,117.46,117.04,117.25,74100.0,98.5372,98.8908,98.5372,98.714,74100.0
2015-04-28 13:30:00,117.25,118.31,117.23,118.26,79100.0,98.714,99.6064,98.6971,99.5643,79100.0
2015-04-28 13:40:00,118.28,119.16,118.24,119.16,74700.0,99.5811,100.322,99.5475,100.322,74700.0
2015-04-28 13:50:00,119.11,119.53,118.98,119.17,131600.0,100.2799,100.6335,100.1705,100.3304,131600.0
2015-04-28 14:00:00,119.19,119.59,119.13,119.42,70600.0,100.3473,100.684,100.2968,100.5409,70600.0
2015-04-28 14:10:00,119.43,119.63,119.11,119.17,78700.0,100.5493,100.7177,100.2799,100.3304,78700.0
2015-04-28 14:20:00,119.19,119.91,119.19,119.77,80700.0,100.3473,100.9534,100.3473,100.8356,80700.0
2015-04-28 14:30:00,119.82,120.15,119.82,119.9,94300.0,100.8777,101.1555,100.8777,100.945,94300.0
2015-04-28 14:40:00,119.92,120.24,119.9,120.05,57900.0,100.9619,101.2313,100.945,101.0713,57900.0
2015-04-28 14:50:00,120.08,120.31,119.76,119.82,65000.0,101.0966,101.2902,100.8272,100.8777,65000.0
2015-04-28 15:00:00,119.81,119.91,119.63,119.67,58500.0,100.8693,100.9534,100.7177,100.7514,58500.0
2015-04-28 15:10:00,119.69,119.8,119.4,119.57,69900.0,100.7682,100.8608,100.5241,100.6672,69900.0
2015-04-28 15:20:00,119.59,120.23,119.55,120.22,73800.0,100.684,101.2229,100.6504,101.2144,73800.0
2015-04-28 15:30:00,120.24,120.54,120.01,120.03,132600.0,101.2313,101.4838,101.0376,101.0545,132600.0
2015-04-28 15:40:00,120.02,120.15,119.7,119.77,157200.0,101.0461,101.1555,100.7766,100.8356,157200.0
2015-04-28 15:50:00,119.75,120.4,119.75,120.31,212300.0,100.8187,101.366,100.8187,101.2902,212300.0
2015-04-29 09:30:00,118.02,118.02,117.03,117.99,176600.0,99.3622,99.3622,98.5287,99.337,176600.0
2015-04-29 09:40:00,117.99,118.3,117.68,118.24,91700.0,99.337,99.598,99.076,99.5475,91700.0
2015-04-29 09:50:00,118.24,118.49,117.87,117.91,198100.0,99.5475,99.7579,99.2359,99.2696,198100.0
2015-04-29 10:00:00,117.91,118.22,117.66,117.96,225200.0,99.2696,99.5306,99.0591,99.3117,225200.0
2015-04-29 10:10:00,117.94,118.02,117.55,117.64,151700.0,99.2949,99.3622,98.9665,99.0423,151700.0
2015-04-29 10:20:00,117.68,118.15,117.62,118.07,36500.0,99.076,99.4717,99.0255,99.4043,36500.0
2015-04-29 10:30:00,118.07,118.56,118.07,118.48,26700.0,99.4043,99.8169,99.4043,99.7495,26700.0
2015-04-29 10:40:00,118.48,119.24,118.44,119.11,51100.0,99.7495,100.3894,99.7158,100.2799,51100.0
2015-04-29 10:50:00,119.13,119.57,119.06,119.51,33000.0,100.2968,100.6672,100.2378,100.6167,33000.0
2015-04-29 11:00:00,119.47,119.76,119.37,119.47,15300.0,100.583,100.8272,100.4988,100.583,15300.0
2015-04-29 11:10:00,119.39,119.66,119.29,119.45,17000.0,100.5156,100.743,100.4315,100.5662,17000.0
2015-04-29 11:20:00,119.52,119.79,119.38,119.52,19100.0,100.6251,100.8524,100.5072,100.6251,19100.0
2015-04-29 11:30:00,119.43,119.58,119.35,119.43,18400.0,100.5493,100.6756,100.482,100.5493,18400.0
2015-04-29 11:40:00,119.45,119.51,119.25,119.31,15200.0,100.5662,100.6167,100.3978,100.4483,15200.0
2015-04-29 11:50:00,119.29,119.47,119.25,119.28,21500.0,100.4315,100.583,100.3978,100.423,21500.0
2015-04-29 12:00:00,119.3,119.5,119.29,119.41,20300.0,100.4399,100.6083,100.4315,100.5325,20300.0
2015-04-29 12:10:00,119.38,119.4,119.07,119.08,20600.0,100.5072,100.5241,100.2462,100.2547,20600.0
2015-04-29 12:20:00,119.13,119.53,119.09,119.2,10100.0,100.2968,100.6335,100.2631,100.3557,10100.0
2015-04-29 12:30:00,119.2,119.57,119.12,119.4,16900.0,100.3557,100.6672,100.2883,100.5241,16900.0
2015-04-29 12:40:00,119.33,120.15,119.3,120.13,33700.0,100.4651,101.1555,100.4399,101.1387,33700.0
2015-04-29 12:50:00,120.08,120.29,119.9,120.28,15700.0,101.0966,101.2734,100.945,101.2649,15700.0
2015-04-29 13:00:00,120.21,120.21,119.95,120.2,13400.0,101.206,101.206,100.9871,101.1976,13400.0
2015-04-29 13:10:00,120.16,120.4,120.04,120.32,17900.0,101.1639,101.366,101.0629,101.2986,17900.0
2015-04-29 13:20:00,120.29,120.29,120.02,120.03,13100.0,101.2734,101.2734,101.0461,101.0545,13100.0
2015-04-29 13:30:00,120.06,120.26,120.01,120.16,16400.0,101.0797,101.2481,101.0376,101.1639,16400.0
2015-04-29 13:40:00,120.13,120.17,119.96,120.01,78500.0,101.1387,101.1723,100.9955,101.0376,78500.0
2015-04-29 13:50:00,120.0,120.34,119.91,120.04,20500.0,101.0292,101.3155,100.9534,101.0629,20500.0
2015-04-29 14:00:00,120.06,120.4,119.91,120.04,34700.0,101.0797,101.366,100.9534,101.0629,34700.0
2015-04-29 14:10:00,120.06,120.34,119.96,120.28,29700.0,101.0797,101.3155,100.9955,101.2649,29700.0
2015-04-29 14:20:00,120.25,120.6,120.22,120.52,16900.0,101.2397,101.5344,101.2144,101.467,16900.0
2015-04-29 14:30:00,120.56,120.65,120.32,120.6,19500.0,101.5007,101.5765,101.2986,101.5344,19500.0
2015-04-29 14:40:00,120.63,120.86,120.55,120.63,22100.0,101.5596,101.7533,101.4923,101.5596,22100.0
2015-04-29 14:50:00,120.62,120.69,119.99,120.12,24400.0,101.5512,101.6101,101.0208,101.1302,24400.0
2015-04-29 15:00:00,120.17,120.23,119.74,119.88,42100.0,101.1723,101.2229,100.8103,100.9282,42100.0
2015-04-29 15:10:00,119.84,120.03,119.65,119.99,36500.0,100.8945,101.0545,100.7345,101.0208,36500.0
2015-04-29 15:20:00,119.96,119.99,119.83,119.94,61700.0,100.9955,101.0208,100.8861,100.9787,61700.0
2015-04-29 15:30:00,119.95,120.15,119.95,119.98,46600.0,100.9871,101.1555,100.9871,101.0124,46600.0
2015-04-29 15:40:00,119.98,119.98,119.64,119.71,64300.0,101.0124,101.0124,100.7261,100.7851,64300.0
2015-04-29 15:50:00,119.7,119.84,119.55,119.69,98400.0,100.7766,100.8945,100.6504,100.7682,98400.0
2015-04-30 09:30:00,118.98,119.63,118.75,118.83,38000.0,100.1705,100.7177,99.9768,100.0442,38000.0
2015-04-30 09:40:00,118.85,119.14,118.44,118.85,53200.0,100.061,100.3052,99.7158,100.061,53200.0
2015-04-30 09:50:00,118.79,119.11,118.68,118.93,37500.0,100.0105,100.2799,99.9179,100.1284,37500.0
2015-04-30 10:00:00,118.9,119.01,118.73,118.96,28900.0,100.1031,100.1957,99.96,100.1536,28900.0
2015-04-30 10:10:00,118.96,119.26,118.88,119.08,20400.0,100.1536,100.4062,100.0863,100.2547,20400.0
2015-04-30 10:20:00,119.18,119.32,118.73,119.28,77400.0,100.3388,100.4567,99.96,100.423,77400.0
2015-04-30 10:30:00,119.28,119.65,119.26,119.3,58700.0,100.423,100.7345,100.4062,100.4399,58700.0
2015-04-30 10:40:00,119.31,119.68,119.27,119.53,27500.0,100.4483,100.7598,100.4146,100.6335,27500.0
2015-04-30 10:50:00,119.55,119.58,118.91,119.09,28000.0,100.6504,100.6756,100.1115,100.2631,28000.0
2015-04-30 11:00:00,119.06,119.59,119.06,119.51,16500.0,100.2378,100.684,100.2378,100.6167,16500.0
2015-04-30 11:10:00,119.5,119.67,119.49,119.56,10800.0,100.6083,100.7514,100.5998,100.6588,10800.0
2015-04-30 11:20:00,119.58,119.58,119.25,119.26,16300.0,100.6756,100.6756,100.3978,100.4062,16300.0
2015-04-30 11:30:00,119.28,119.45,119.22,119.22,16800.0,100.423,100.5662,100.3725,100.3725,16800.0
2015-04-30 11:40:00,119.23,119.39,119.21,119.31,10300.0,100.3809,100.5156,100.3641,100.4483,10300.0
2015-04-30 11:50:00,119.32,119.32,118.93,118.98,13000.0,100.4567,100.4567,100.1284,100.1705,13000.0
2015-04-30 12:00:00,119.01,119.23,119.0,119.12,17200.0,100.1957,100.3809,100.1873,100.2883,17200.0
2015-04-30 12:10:00,119.11,119.26,119.06,119.21,7200.0,100.2799,100.4062,100.2378,100.3641,7200.0
2015-04-30 12:20:00,119.24,119.25,118.98,119.13,7300.0,100.3894,100.3978,100.1705,100.2968,7300.0
2015-04-30 12:30:00,119.1,119.14,118.94,118.95,7100.0,100.2715,100.3052,100.1368,100.1452,7100.0
2015-04-30 12:40:00,118.98,119.05,118.82,118.94,5700.0,100.1705,100.2294,100.0358,100.1368,5700.0
2015-04-30 12:50:00,118.98,119.12,118.76,119.09,12200.0,100.1705,100.2883,99.9852,100.2631,12200.0
2015-04-30 13:00:00,119.06,119.14,118.96,119.08,9100.0,100.2378,100.3052,100.1536,100.2547,9100.0
2015-04-30 13:10:00,119.07,119.14,119.0,119.14,18900.0,100.2462,100.3052,100.1873,100.3052,18900.0
2015-04-30 13:20:00,119.13,119.17,119.01,119.15,21400.0,100.2968,100.3304,100.1957,100.3136,21400.0
2015-04-30 13:30:00,119.14,119.26,119.11,119.2,10700.0,100.3052,100.4062,100.2799,100.3557,10700.0
2015-04-30 13:40:00,119.17,119.26,119.09,119.09,12100.0,100.3304,100.4062,100.2631,100.2631,12100.0
2015-04-30 13:50:00,119.05,119.23,118.99,119.06,11300.0,100.2294,100.3809,100.1789,100.2378,11300.0
2015-04-30 14:00:00,119.09,119.16,118.94,119.12,29100.0,100.2631,100.322,100.1368,100.2883,29100.0
2015-04-30 14:10:00,119.12,119.3,119.11,119.16,10100.0,100.2883,100.4399,100.2799,100.322,10100.0
2015-04-30 14:20:00,119.14,119.17,118.85,119.05,57100.0,100.3052,100.3304,100.061,100.2294,57100.0
2015-04-30 14:30:00,119.05,119.13,118.99,119.06,86600.0,100.2294,100.2968,100.1789,100.2378,86600.0
2015-04-30 14:40:00,119.08,119.11,118.85,118.99,46700.0,100.2547,100.2799,100.061,100.1789,46700.0
2015-04-30 14:50:00,118.99,119.04,118.69,118.79,100400.0,100.1789,100.221,99.9263,100.0105,100400.0
2015-04-30 15:00:00,118.78,118.94,118.7,118.79,112300.0,100.0021,100.1368,99.9347,100.0105,112300.0
2015-04-30 15:10:00,118.78,119.01,118.75,118.98,37900.0,100.0021,100.1957,99.9768,100.1705,37900.0
2015-04-30 15:20:00,118.95,119.03,118.82,119.0,40200.0,100.1452,100.2126,100.0358,100.1873,40200.0
2015-04-30 15:30:00,118.98,119.34,118.91,119.29,48000.0,100.1705,100.4736,100.1115,100.4315,48000.0
2015-04-30 15:40:00,119.27,119.3,119.08,119.14,59300.0,100.4146,100.4399,100.2547,100.3052,59300.0
2015-04-30 15:50:00,119.13,119.42,119.06,119.38,129100.0,100.2968,100.5409,100.2378,100.5072,129100.0
2015-05-01 09:30:00,120.09,121.39,119.76,120.93,33100.0,101.105,102.1995,100.8272,101.8122,33100.0
2015-05-01 09:40:00,120.94,120.94,119.93,119.93,25500.0,101.8206,101.8206,100.9703,100.9703,25500.0
2015-05-01 09:50:00,119.99,120.2,119.74,119.95,30200.0,101.0208,101.1976,100.8103,100.9871,30200.0
2015-05-01 10:00:00,119.91,120.06,119.48,119.66,36900.0,100.9534,101.0797,100.5914,100.743,36900.0
2015-05-01 10:10:00,119.63,120.12,119.45,120.06,11200.0,100.7177,101.1302,100.5662,101.0797,11200.0
2015-05-01 10:20:00,120.09,120.5,119.94,120.03,35400.0,101.105,101.4502,100.9787,101.0545,35400.0
2015-05-01 10:30:00,120.12,120.27,119.87,119.94,17800.0,101.1302,101.2565,100.9198,100.9787,17800.0
2015-05-01 10:40:00,119.92,119.92,119.69,119.84,14600.0,100.9619,100.9619,100.7682,100.8945,14600.0
2015-05-01 10:50:00,119.82,119.94,119.66,119.83,14800.0,100.8777,100.9787,100.743,100.8861,14800.0
2015-05-01 11:00:00,119.88,120.18,119.88,119.97,18200.0,100.9282,101.1808,100.9282,101.004,18200.0
2015-05-01 11:10:00,119.96,120.08,119.88,120.06,20900.0,100.9955,101.0966,100.9282,101.0797,20900.0
2015-05-01 11:20:00,120.09,120.36,120.02,120.34,19600.0,101.105,101.3323,101.0461,101.3155,19600.0
2015-05-01 11:30:00,120.31,120.31,120.04,120.1,12300.0,101.2902,101.2902,101.0629,101.1134,12300.0
2015-05-01 11:40:00,120.1,120.16,119.88,119.97,24200.0,101.1134,101.1639,100.9282,101.004,24200.0
2015-05-01 11:50:00,119.95,120.21,119.91,120.17,12500.0,100.9871,101.206,100.9534,101.1723,12500.0
2015-05-01 12:00:00,120.18,120.21,119.93,120.08,9200.0,101.1808,101.206,100.9703,101.0966,9200.0
2015-05-01 12:10:00,120.07,120.22,120.03,120.22,6400.0,101.0881,101.2144,101.0545,101.2144,6400.0
2015-05-01 12:20:00,120.22,120.27,120.14,120.27,8500.0,101.2144,101.2565,101.1471,101.2565,8500.0
2015-05-01 12:30:00,120.29,120.41,120.23,120.25,7100.0,101.2734,101.3744,101.2229,101.2397,7100.0
2015-05-01 12:40:00,120.2,120.28,120.15,120.22,4500.0,101.1976,101.2649,101.1555,101.2144,4500.0
2015-05-01 12:50:00,120.22,120.24,120.07,120.22,16500.0,101.2144,101.2313,101.0881,101.2144,16500.0
2015-05-01 13:00:00,120.22,120.27,120.16,120.2,8000.0,101.2144,101.2565,101.1639,101.1976,8000.0
2015-05-01 13:10:00,120.23,120.29,120.09,120.27,44900.0,101.2229,101.2734,101.105,101.2565,44900.0
2015-05-01 13:20:00,120.3,120.35,120.25,120.33,14000.0,101.2818,101.3239,101.2397,101.307,14000.0
2015-05-01 13:30:00,120.35,120.39,120.31,120.37,10300.0,101.3239,101.3576,101.2902,101.3407,10300.0
2015-05-01 13:40:00,120.37,120.38,120.18,120.32,13500.0,101.3407,101.3491,101.1808,101.2986,13500.0
2015-05-01 13:50:00,120.34,120.55,120.24,120.25,58900.0,101.3155,101.4923,101.2313,101.2397,58900.0
2015-05-01 14:00:00,120.25,120.38,120.2,120.26,89700.0,101.2397,101.3491,101.1976,101.2481,89700.0
2015-05-01 14:10:00,120.28,120.53,120.27,120.43,45400.0,101.2649,101.4754,101.2565,101.3912,45400.0
2015-05-01 14:20:00,120.42,120.68,120.42,120.68,19200.0,101.3828,101.6017,101.3828,101.6017,19200.0
2015-05-01 14:30:00,120.66,120.68,120.34,120.47,93600.0,101.5849,101.6017,101.3155,101.4249,93600.0
2015-05-01 14:40:00,120.5,120.56,120.36,120.39,13700.0,101.4502,101.5007,101.3323,101.3576,13700.0
2015-05-01 14:50:00,120.39,120.5,120.3,120.47,27900.0,101.3576,101.4502,101.2818,101.4249,27900.0
2015-05-01 15:00:00,120.5,120.54,120.29,120.41,52200.0,101.4502,101.4838,101.2734,101.3744,52200.0
2015-05-01 15:10:00,120.41,120.63,120.37,120.59,23800.0,101.3744,101.5596,101.3407,101.5259,23800.0
2015-05-01 15:20:00,120.58,120.58,120.4,120.43,28900.0,101.5175,101.5175,101.366,101.3912,28900.0
2015-05-01 15:30:00,120.44,120.62,120.44,120.58,33600.0,101.3997,101.5512,101.3997,101.5175,33600.0
2015-05-01 15:40:00,120.59,120.77,120.55,120.76,54500.0,101.5259,101.6775,101.4923,101.6691,54500.0
2015-05-01 15:50:00,120.75,120.77,120.66,120.69,80000.0,101.6606,101.6775,101.5849,101.6101,80000.0
2015-05-04 09:30:00,120.96,121.79,120.66,121.06,23100.0,101.8374,102.5362,101.5849,101.9216,23100.0
2015-05-04 09:40:00,121.19,121.99,121.11,121.5,27700.0,102.0311,102.7046,101.9637,102.2921,27700.0
2015-05-04 09:50:00,121.52,121.58,121.2,121.48,41900.0,102.3089,102.3594,102.0395,102.2752,41900.0
2015-05-04 10:00:00,121.56,121.6,121.24,121.44,32300.0,102.3426,102.3763,102.0732,102.2416,32300.0
2015-05-04 10:10:00,121.47,121.54,121.22,121.38,35300.0,102.2668,102.3258,102.0563,102.1911,35300.0
2015-05-04 10:20:00,121.37,121.38,121.15,121.2,21200.0,102.1826,102.1911,101.9974,102.0395,21200.0
2015-05-04 10:30:00,121.25,121.4,121.2,121.22,17700.0,102.0816,102.2079,102.0395,102.0563,17700.0
2015-05-04 10:40:00,121.2,121.38,121.12,121.3,45400.0,102.0395,102.1911,101.9722,102.1237,45400.0
2015-05-04 10:50:00,121.28,121.41,121.07,121.18,136100.0,102.1069,102.2163,101.9301,102.0227,136100.0
2015-05-04 11:00:00,121.23,121.43,121.07,121.34,47300.0,102.0648,102.2331,101.9301,102.1574,47300.0
2015-05-04 11:10:00,121.34,121.49,121.31,121.42,19500.0,102.1574,102.2837,102.1321,102.2247,19500.0
2015-05-04 11:20:00,121.43,121.55,121.41,121.51,15800.0,102.2331,102.3342,102.2163,102.3005,15800.0
2015-05-04 11:30:00,121.54,121.54,121.41,121.45,13200.0,102.3258,102.3258,102.2163,102.25,13200.0
2015-05-04 11:40:00,121.43,121.44,121.26,121.34,7700.0,102.2331,102.2416,102.09,102.1574,7700.0
2015-05-04 11:50:00,121.34,121.46,121.21,121.46,13100.0,102.1574,102.2584,102.0479,102.2584,13100.0
2015-05-04 12:00:00,121.48,121.65,121.4,121.46,29700.0,102.2752,102.4184,102.2079,102.2584,29700.0
2015-05-04 12:10:00,121.46,121.5,121.3,121.41,15300.0,102.2584,102.2921,102.1237,102.2163,15300.0
2015-05-04 12:20:00,121.42,121.47,121.3,121.44,10600.0,102.2247,102.2668,102.1237,102.2416,10600.0
2015-05-04 12:30:00,121.46,121.54,121.29,121.38,24100.0,102.2584,102.3258,102.1153,102.1911,24100.0
2015-05-04 12:40:00,121.37,121.38,121.24,121.38,19900.0,102.1826,102.1911,102.0732,102.1911,19900.0
2015-05-04 12:50:00,121.35,121.47,121.34,121.39,17200.0,102.1658,102.2668,102.1574,102.1995,17200.0
2015-05-04 13:00:00,121.4,121.49,121.33,121.49,49900.0,102.2079,102.2837,102.149,102.2837,49900.0
2015-05-04 13:10:00,121.47,121.57,121.41,121.45,11700.0,102.2668,102.351,102.2163,102.25,11700.0
2015-05-04 13:20:00,121.46,121.49,121.35,121.43,14500.0,102.2584,102.2837,102.1658,102.2331,14500.0
2015-05-04 13:30:00,121.42,121.45,121.32,121.38,11400.0,102.2247,102.25,102.1405,102.1911,11400.0
2015-05-04 13:40:00,121.36,121.55,121.36,121.5,10300.0,102.1742,102.3342,102.1742,102.2921,10300.0
2015-05-04 13:50:00,121.53,121.59,121.44,121.58,15100.0,102.3173,102.3679,102.2416,102.3594,15100.0
2015-05-04 14:00:00,121.59,121.74,121.58,121.74,14900.0,102.3679,102.4941,102.3594,102.4941,14900.0
2015-05-04 14:10:00,121.73,121.79,121.56,121.79,15200.0,102.4857,102.5362,102.3426,102.5362,15200.0
2015-05-04 14:20:00,121.82,121.86,121.76,121.8,16800.0,102.5615,102.5952,102.511,102.5447,16800.0
2015-05-04 14:30:00,121.81,121.87,121.7,121.81,12300.0,102.5531,102.6036,102.4605,102.5531,12300.0
2015-05-04 14:40:00,121.79,121.82,121.59,121.72,13400.0,102.5362,102.5615,102.3679,102.4773,13400.0
2015-05-04 14:50:00,121.75,121.79,121.67,121.75,18500.0,102.5026,102.5362,102.4352,102.5026,18500.0
2015-05-04 15:00:00,121.74,121.85,121.72,121.75,23900.0,102.4941,102.5867,102.4773,102.5026,23900.0
2015-05-04 15:10:00,121.73,121.75,121.62,121.71,18200.0,102.4857,102.5026,102.3931,102.4689,18200.0
2015-05-04 15:20:00,121.71,121.77,121.69,121.7,18300.0,102.4689,102.5194,102.452,102.4605,18300.0
2015-05-04 15:30:00,121.7,121.7,121.53,121.6,26600.0,102.4605,102.4605,102.3173,102.3763,26600.0
2015-05-04 15:40:00,121.62,121.67,121.56,121.61,29400.0,102.3931,102.4352,102.3426,102.3847,29400.0
2015-05-04 15:50:00,121.63,121.7,121.57,121.64,67400.0,102.4015,102.4605,102.351,102.4099,67400.0
2015-05-05 09:30:00,121.98,123.92,121.61,123.79,171800.0,102.6962,104.3295,102.3847,104.2201,171800.0
2015-05-05 09:40:00,123.65,124.1,123.1,123.39,96000.0,104.1022,104.481,103.6391,103.8833,96000.0
2015-05-05 09:50:00,123.37,123.41,122.91,122.91,131600.0,103.8665,103.9001,103.4792,103.4792,131600.0
2015-05-05 10:00:00,123.01,123.07,122.64,122.92,66300.0,103.5634,103.6139,103.2519,103.4876,66300.0
2015-05-05 10:10:00,122.92,123.16,122.76,123.0,37300.0,103.4876,103.6897,103.3529,103.5549,37300.0
2015-05-05 10:20:00,123.0,123.41,122.92,123.13,48600.0,103.5549,103.9001,103.4876,103.6644,48600.0
2015-05-05 10:30:00,123.15,123.35,123.07,123.24,44600.0,103.6812,103.8496,103.6139,103.757,44600.0
2015-05-05 10:40:00,123.19,123.5,123.15,123.45,79900.0,103.7149,103.9759,103.6812,103.9338,79900.0
2015-05-05 10:50:00,123.44,123.64,123.41,123.53,33600.0,103.9254,104.0938,103.9001,104.0012,33600.0
2015-05-05 11:00:00,123.47,123.59,122.92,123.04,39200.0,103.9506,104.0517,103.4876,103.5886,39200.0
2015-05-05 11:10:00,123.0,123.14,122.96,123.02,152600.0,103.5549,103.6728,103.5213,103.5718,152600.0
2015-05-05 11:20:00,123.05,123.05,122.83,122.89,77300.0,103.597,103.597,103.4118,103.4623,77300.0
2015-05-05 11:30:00,122.88,122.95,122.8,122.88,44500.0,103.4539,103.5128,103.3866,103.4539,44500.0
2015-05-05 11:40:00,122.88,123.19,122.88,123.15,39300.0,103.4539,103.7149,103.4539,103.6812,39300.0
2015-05-05 11:50:00,123.12,123.41,123.12,123.38,33400.0,103.656,103.9001,103.656,103.8749,33400.0
2015-05-05 12:00:00,123.38,123.53,123.18,123.32,23600.0,103.8749,104.0012,103.7065,103.8244,23600.0
2015-05-05 12:10:00,123.3,123.41,123.27,123.38,18900.0,103.8075,103.9001,103.7823,103.8749,18900.0
2015-05-05 12:20:00,123.41,123.59,123.4,123.52,25200.0,103.9001,104.0517,103.8917,103.9927,25200.0
2015-05-05 12:30:00,123.56,123.61,123.51,123.54,27000.0,104.0264,104.0685,103.9843,104.0096,27000.0
2015-05-05 12:40:00,123.53,123.56,123.41,123.51,14900.0,104.0012,104.0264,103.9001,103.9843,14900.0
2015-05-05 12:50:00,123.48,123.51,123.33,123.34,37000.0,103.9591,103.9843,103.8328,103.8412,37000.0
2015-05-05 13:00:00,123.36,123.36,123.1,123.1,21200.0,103.858,103.858,103.6391,103.6391,21200.0
2015-05-05 13:10:00,123.1,123.12,122.4,122.43,48300.0,103.6391,103.656,103.0498,103.0751,48300.0
2015-05-05 13:20:00,122.44,122.44,122.27,122.42,55500.0,103.0835,103.0835,102.9404,103.0666,55500.0
2015-05-05 13:30:00,122.43,122.66,122.36,122.66,100100.0,103.0751,103.2687,103.0161,103.2687,100100.0
2015-05-05 13:40:00,122.63,122.66,122.54,122.62,24000.0,103.2434,103.2687,103.1677,103.235,24000.0
2015-05-05 13:50:00,122.65,122.72,122.49,122.57,17700.0,103.2603,103.3192,103.1256,103.1929,17700.0
2015-05-05 14:00:00,122.56,122.57,122.34,122.34,48500.0,103.1845,103.1929,102.9993,102.9993,48500.0
2015-05-05 14:10:00,122.38,122.74,122.14,122.73,170000.0,103.033,103.336,102.8309,103.3276,170000.0
2015-05-05 14:20:00,122.71,122.8,122.45,122.48,31800.0,103.3108,103.3866,103.0919,103.1172,31800.0
2015-05-05 14:30:00,122.5,122.6,122.4,122.4,26900.0,103.134,103.2182,103.0498,103.0498,26900.0
2015-05-05 14:40:00,122.4,122.4,122.1,122.15,54500.0,103.0498,103.0498,102.7972,102.8393,54500.0
2015-05-05 14:50:00,122.17,122.17,122.01,122.03,33900.0,102.8562,102.8562,102.7215,102.7383,33900.0
2015-05-05 15:00:00,122.02,122.05,121.92,121.93,50600.0,102.7299,102.7551,102.6457,102.6541,50600.0
2015-05-05 15:10:00,121.92,122.13,121.89,121.94,62500.0,102.6457,102.8225,102.6204,102.6625,62500.0
2015-05-05 15:20:00,121.95,122.31,121.88,122.28,53400.0,102.6709,102.974,102.612,102.9488,53400.0
2015-05-05 15:30:00,122.29,122.51,122.22,122.47,76300.0,102.9572,103.1424,102.8983,103.1087,76300.0
2015-05-05 15:40:00,122.45,122.47,122.28,122.35,100300.0,103.0919,103.1087,102.9488,103.0077,100300.0
2015-05-05 15:50:00,122.35,122.35,122.19,122.26,131300.0,103.0077,103.0077,102.873,102.9319,131300.0
2015-05-06 09:30:00,121.65,121.93,121.38,121.5,94300.0,102.9514,103.1883,102.7229,102.8244,94300.0
2015-05-06 09:40:00,121.39,121.64,120.76,121.28,48800.0,102.7313,102.9429,102.1982,102.6382,48800.0
2015-05-06 09:50:00,121.32,121.4,120.72,121.05,23500.0,102.6721,102.7398,102.1643,102.4436,23500.0
2015-05-06 10:00:00,121.11,121.27,120.88,120.93,43700.0,102.4944,102.6298,102.2997,102.342,43700.0
2015-05-06 10:10:00,120.89,121.16,120.86,121.03,37800.0,102.3082,102.5367,102.2828,102.4267,37800.0
2015-05-06 10:20:00,121.03,121.17,120.96,121.17,33300.0,102.4267,102.5451,102.3674,102.5451,33300.0
2015-05-06 10:30:00,121.17,121.24,121.03,121.13,41700.0,102.5451,102.6044,102.4267,102.5113,41700.0
2015-05-06 10:40:00,121.19,121.69,121.19,121.66,46300.0,102.5621,102.9852,102.5621,102.9598,46300.0
2015-05-06 10:50:00,121.7,121.76,121.59,121.65,28500.0,102.9937,103.0444,102.9006,102.9514,28500.0
2015-05-06 11:00:00,121.68,121.71,121.31,121.34,20900.0,102.9767,103.0021,102.6636,102.689,20900.0
2015-05-06 11:10:00,121.31,121.32,120.99,121.01,23800.0,102.6636,102.6721,102.3928,102.4097,23800.0
2015-05-06 11:20:00,120.98,121.06,120.95,120.99,15000.0,102.3843,102.452,102.359,102.3928,15000.0
2015-05-06 11:30:00,121.0,121.03,120.81,120.84,54100.0,102.4013,102.4267,102.2405,102.2659,54100.0
2015-05-06 11:40:00,120.87,121.39,120.87,121.38,12700.0,102.2912,102.7313,102.2912,102.7229,12700.0
2015-05-06 11:50:00,121.37,121.41,121.26,121.34,9400.0,102.7144,102.7482,102.6213,102.689,9400.0
2015-05-06 12:00:00,121.32,121.32,121.03,121.04,9000.0,102.6721,102.6721,102.4267,102.4351,9000.0
2015-05-06 12:10:00,121.03,121.07,120.99,121.02,9700.0,102.4267,102.4605,102.3928,102.4182,9700.0
2015-05-06 12:20:00,121.05,121.21,121.04,121.1,10100.0,102.4436,102.579,102.4351,102.4859,10100.0
2015-05-06 12:30:00,121.05,121.54,121.05,121.47,21700.0,102.4436,102.8583,102.4436,102.799,21700.0
2015-05-06 12:40:00,121.42,121.43,121.26,121.38,6200.0,102.7567,102.7652,102.6213,102.7229,6200.0
2015-05-06 12:50:00,121.4,121.4,121.12,121.12,12400.0,102.7398,102.7398,102.5028,102.5028,12400.0
2015-05-06 13:00:00,121.07,121.08,120.94,121.0,16800.0,102.4605,102.469,102.3505,102.4013,16800.0
2015-05-06 13:10:00,121.02,121.22,120.99,121.2,17400.0,102.4182,102.5874,102.3928,102.5705,17400.0
2015-05-06 13:20:00,121.2,121.25,121.09,121.13,8100.0,102.5705,102.6128,102.4774,102.5113,8100.0
2015-05-06 13:30:00,121.1,121.11,120.93,121.04,15300.0,102.4859,102.4944,102.342,102.4351,15300.0
2015-05-06 13:40:00,121.03,121.1,120.95,121.01,22000.0,102.4267,102.4859,102.359,102.4097,22000.0
2015-05-06 13:50:00,121.01,121.09,120.92,121.04,19900.0,102.4097,102.4774,102.3336,102.4351,19900.0
2015-05-06 14:00:00,121.05,121.07,120.85,120.92,28300.0,102.4436,102.4605,102.2743,102.3336,28300.0
2015-05-06 14:10:00,120.92,121.03,120.81,120.98,23400.0,102.3336,102.4267,102.2405,102.3843,23400.0
2015-05-06 14:20:00,120.99,121.02,120.73,120.91,49200.0,102.3928,102.4182,102.1728,102.3251,49200.0
2015-05-06 14:30:00,120.92,120.96,120.54,120.57,16200.0,102.3336,102.3674,102.012,102.0374,16200.0
2015-05-06 14:40:00,120.55,120.63,120.36,120.57,27800.0,102.0204,102.0881,101.8596,102.0374,27800.0
2015-05-06 14:50:00,120.55,120.88,120.55,120.85,37900.0,102.0204,102.2997,102.0204,102.2743,37900.0
2015-05-06 15:00:00,120.83,120.88,120.69,120.76,15800.0,102.2574,102.2997,102.1389,102.1982,15800.0
2015-05-06 15:10:00,120.75,120.75,120.55,120.58,25900.0,102.1897,102.1897,102.0204,102.0458,25900.0
2015-05-06 15:20:00,120.59,120.9,120.53,120.9,32500.0,102.0543,102.3166,102.0035,102.3166,32500.0
2015-05-06 15:30:00,120.9,120.9,120.64,120.87,38200.0,102.3166,102.3166,102.0966,102.2912,38200.0
2015-05-06 15:40:00,120.85,120.85,120.63,120.82,55000.0,102.2743,102.2743,102.0881,102.2489,55000.0
2015-05-06 15:50:00,120.81,121.1,120.67,121.1,88700.0,102.2405,102.4859,102.122,102.4859,88700.0
2015-05-07 09:30:00,121.02,121.36,120.34,120.78,22200.0,102.4182,102.7059,101.8427,102.2151,22200.0
2015-05-07 09:40:00,120.75,121.06,120.58,120.98,20800.0,102.1897,102.452,102.0458,102.3843,20800.0
2015-05-07 09:50:00,120.98,120.98,120.52,120.64,20600.0,102.3843,102.3843,101.995,102.0966,20600.0
2015-05-07 10:00:00,120.56,121.03,120.56,120.83,7100.0,102.0289,102.4267,102.0289,102.2574,7100.0
2015-05-07 10:10:00,120.78,120.96,120.74,120.82,12700.0,102.2151,102.3674,102.1812,102.2489,12700.0
2015-05-07 10:20:00,120.81,120.85,120.44,120.53,13100.0,102.2405,102.2743,101.9273,102.0035,13100.0
2015-05-07 10:30:00,120.51,120.6,120.38,120.56,14800.0,101.9866,102.0627,101.8766,102.0289,14800.0
2015-05-07 10:40:00,120.61,120.82,120.53,120.75,25400.0,102.0712,102.2489,102.0035,102.1897,25400.0
2015-05-07 10:50:00,120.75,120.97,120.75,120.95,9000.0,102.1897,102.3759,102.1897,102.359,9000.0
2015-05-07 11:00:00,120.91,121.0,120.85,120.96,60000.0,102.3251,102.4013,102.2743,102.3674,60000.0
2015-05-07 11:10:00,120.95,121.2,120.93,121.16,10100.0,102.359,102.5705,102.342,102.5367,10100.0
2015-05-07 11:20:00,121.18,121.45,121.11,121.2,13000.0,102.5536,102.7821,102.4944,102.5705,13000.0
2015-05-07 11:30:00,121.24,121.24,121.03,121.07,19100.0,102.6044,102.6044,102.4267,102.4605,19100.0
2015-05-07 11:40:00,121.1,121.24,121.03,121.05,41400.0,102.4859,102.6044,102.4267,102.4436,41400.0
2015-05-07 11:50:00,121.05,121.05,120.8,120.82,7200.0,102.4436,102.4436,102.232,102.2489,7200.0
2015-05-07 12:00:00,120.79,120.9,120.79,120.79,8700.0,102.2235,102.3166,102.2235,102.2235,8700.0
2015-05-07 12:10:00,120.8,121.23,120.76,121.23,14000.0,102.232,102.5959,102.1982,102.5959,14000.0
2015-05-07 12:20:00,121.24,121.33,121.06,121.06,14100.0,102.6044,102.6805,102.452,102.452,14100.0
2015-05-07 12:30:00,121.13,121.18,121.02,121.06,13400.0,102.5113,102.5536,102.4182,102.452,13400.0
2015-05-07 12:40:00,121.09,121.22,120.94,120.99,14400.0,102.4774,102.5874,102.3505,102.3928,14400.0
2015-05-07 12:50:00,121.0,121.04,120.85,120.9,18600.0,102.4013,102.4351,102.2743,102.3166,18600.0
2015-05-07 13:00:00,121.01,121.09,120.95,120.97,6900.0,102.4097,102.4774,102.359,102.3759,6900.0
2015-05-07 13:10:00,121.02,121.06,120.89,120.89,11300.0,102.4182,102.452,102.3082,102.3082,11300.0
2015-05-07 13:20:00,120.88,120.98,120.8,120.9,5400.0,102.2997,102.3843,102.232,102.3166,5400.0
2015-05-07 13:30:00,120.9,121.05,120.85,120.94,24700.0,102.3166,102.4436,102.2743,102.3505,24700.0
2015-05-07 13:40:00,120.97,121.0,120.82,120.86,7100.0,102.3759,102.4013,102.2489,102.2828,7100.0
2015-05-07 13:50:00,120.88,121.03,120.86,120.89,7500.0,102.2997,102.4267,102.2828,102.3082,7500.0
2015-05-07 14:00:00,120.91,120.95,120.83,120.87,7800.0,102.3251,102.359,102.2574,102.2912,7800.0
2015-05-07 14:10:00,120.89,120.96,120.82,120.82,9400.0,102.3082,102.3674,102.2489,102.2489,9400.0
2015-05-07 14:20:00,120.84,120.9,120.82,120.84,8900.0,102.2659,102.3166,102.2489,102.2659,8900.0
2015-05-07 14:30:00,120.84,121.03,120.84,120.98,18100.0,102.2659,102.4267,102.2659,102.3843,18100.0
2015-05-07 14:40:00,120.97,121.05,120.89,120.98,15700.0,102.3759,102.4436,102.3082,102.3843,15700.0
2015-05-07 14:50:00,120.97,121.14,120.97,121.12,14900.0,102.3759,102.5197,102.3759,102.5028,14900.0
2015-05-07 15:00:00,121.11,121.23,121.11,121.15,12900.0,102.4944,102.5959,102.4944,102.5282,12900.0
2015-05-07 15:10:00,121.16,121.19,120.92,121.06,19500.0,102.5367,102.5621,102.3336,102.452,19500.0
2015-05-07 15:20:00,121.05,121.07,120.88,120.94,17000.0,102.4436,102.4605,102.2997,102.3505,17000.0
2015-05-07 15:30:00,120.96,121.02,120.88,120.9,129000.0,102.3674,102.4182,102.2997,102.3166,129000.0
2015-05-07 15:40:00,120.92,120.96,120.77,120.9,42000.0,102.3336,102.3674,102.2066,102.3166,42000.0
2015-05-07 15:50:00,120.9,121.02,120.84,120.94,60200.0,102.3166,102.4182,102.2659,102.3505,60200.0
2015-05-08 09:30:00,122.41,122.98,122.0,122.38,15400.0,103.5945,104.0769,103.2476,103.5691,15400.0
2015-05-08 09:40:00,122.15,122.51,121.66,121.66,11900.0,103.3745,103.6792,102.9598,102.9598,11900.0
2015-05-08 09:50:00,121.65,122.07,121.59,122.02,32200.0,102.9514,103.3068,102.9006,103.2645,32200.0
2015-05-08 10:00:00,122.07,122.35,122.07,122.25,16600.0,103.3068,103.5438,103.3068,103.4591,16600.0
2015-05-08 10:10:00,122.24,122.27,121.75,121.77,9300.0,103.4507,103.4761,103.036,103.0529,9300.0
2015-05-08 10:20:00,121.81,121.86,121.3,121.32,33100.0,103.0868,103.1291,102.6552,102.6721,33100.0
2015-05-08 10:30:00,121.41,121.47,121.29,121.46,29700.0,102.7482,102.799,102.6467,102.7906,29700.0
2015-05-08 10:40:00,121.48,121.72,121.42,121.65,8100.0,102.8075,103.0106,102.7567,102.9514,8100.0
2015-05-08 10:50:00,121.66,121.82,121.65,121.81,12500.0,102.9598,103.0952,102.9514,103.0868,12500.0
2015-05-08 11:00:00,121.85,121.85,121.73,121.77,8900.0,103.1206,103.1206,103.0191,103.0529,8900.0
2015-05-08 11:10:00,121.81,121.83,121.59,121.65,7400.0,103.0868,103.1037,102.9006,102.9514,7400.0
2015-05-08 11:20:00,121.63,121.72,121.54,121.72,13600.0,102.9344,103.0106,102.8583,103.0106,13600.0
2015-05-08 11:30:00,121.72,121.88,121.67,121.85,9100.0,103.0106,103.146,102.9683,103.1206,9100.0
2015-05-08 11:40:00,121.82,121.85,121.65,121.71,19200.0,103.0952,103.1206,102.9514,103.0021,19200.0
2015-05-08 11:50:00,121.69,121.91,121.69,121.78,8800.0,102.9852,103.1714,102.9852,103.0614,8800.0
2015-05-08 12:00:00,121.81,121.84,121.56,121.56,24200.0,103.0868,103.1122,102.8752,102.8752,24200.0
2015-05-08 12:10:00,121.56,121.58,121.42,121.43,55800.0,102.8752,102.8921,102.7567,102.7652,55800.0
2015-05-08 12:20:00,121.43,121.56,121.4,121.53,6600.0,102.7652,102.8752,102.7398,102.8498,6600.0
2015-05-08 12:30:00,121.53,121.53,121.31,121.46,25000.0,102.8498,102.8498,102.6636,102.7906,25000.0
2015-05-08 12:40:00,121.48,121.57,121.42,121.45,7600.0,102.8075,102.8837,102.7567,102.7821,7600.0
2015-05-08 12:50:00,121.43,121.55,121.42,121.53,14600.0,102.7652,102.8667,102.7567,102.8498,14600.0
2015-05-08 13:00:00,121.55,121.72,121.45,121.7,16000.0,102.8667,103.0106,102.7821,102.9937,16000.0
2015-05-08 13:10:00,121.65,121.87,121.63,121.87,14100.0,102.9514,103.1375,102.9344,103.1375,14100.0
2015-05-08 13:20:00,121.89,121.89,121.73,121.74,15000.0,103.1545,103.1545,103.0191,103.0275,15000.0
2015-05-08 13:30:00,121.75,121.75,121.65,121.67,9900.0,103.036,103.036,102.9514,102.9683,9900.0
2015-05-08 13:40:00,121.64,121.65,121.46,121.46,9800.0,102.9429,102.9514,102.7906,102.7906,9800.0
2015-05-08 13:50:00,121.43,121.52,121.37,121.47,44900.0,102.7652,102.8413,102.7144,102.799,44900.0
2015-05-08 14:00:00,121.49,121.49,121.35,121.39,9000.0,102.8159,102.8159,102.6975,102.7313,9000.0
2015-05-08 14:10:00,121.39,121.47,121.35,121.42,13500.0,102.7313,102.799,102.6975,102.7567,13500.0
2015-05-08 14:20:00,121.44,121.47,121.29,121.34,7900.0,102.7736,102.799,102.6467,102.689,7900.0
2015-05-08 14:30:00,121.33,121.41,121.28,121.39,15800.0,102.6805,102.7482,102.6382,102.7313,15800.0
2015-05-08 14:40:00,121.41,121.47,121.31,121.34,13700.0,102.7482,102.799,102.6636,102.689,13700.0
2015-05-08 14:50:00,121.34,121.37,121.22,121.27,19500.0,102.689,102.7144,102.5874,102.6298,19500.0
2015-05-08 15:00:00,121.28,121.43,121.27,121.42,16700.0,102.6382,102.7652,102.6298,102.7567,16700.0
2015-05-08 15:10:00,121.44,121.45,121.36,121.36,15500.0,102.7736,102.7821,102.7059,102.7059,15500.0
2015-05-08 15:20:00,121.37,121.47,121.29,121.36,21900.0,102.7144,102.799,102.6467,102.7059,21900.0
2015-05-08 15:30:00,121.38,121.51,121.34,121.41,49900.0,102.7229,102.8329,102.689,102.7482,49900.0
2015-05-08 15:40:00,121.41,121.56,121.36,121.51,32700.0,102.7482,102.8752,102.7059,102.8329,32700.0
2015-05-08 15:50:00,121.52,121.57,121.42,121.44,59900.0,102.8413,102.8837,102.7567,102.7736,59900.0
2015-05-11 09:30:00,121.87,122.49,121.81,122.25,21000.0,103.1375,103.6622,103.0868,103.4591,21000.0
2015-05-11 09:40:00,122.25,123.0,122.25,122.81,16000.0,103.4591,104.0938,103.4591,103.9331,16000.0
2015-05-11 09:50:00,122.82,122.96,122.62,122.66,13000.0,103.9415,104.06,103.7723,103.8061,13000.0
2015-05-11 10:00:00,122.63,122.71,122.47,122.55,9500.0,103.7807,103.8484,103.6453,103.713,9500.0
2015-05-11 10:10:00,122.47,122.53,121.95,121.95,15500.0,103.6453,103.6961,103.2052,103.2052,15500.0
2015-05-11 10:20:00,122.02,122.08,121.89,121.89,15400.0,103.2645,103.3153,103.1545,103.1545,15400.0
2015-05-11 10:30:00,121.92,121.97,121.78,121.83,11200.0,103.1799,103.2222,103.0614,103.1037,11200.0
2015-05-11 10:40:00,121.8,122.15,121.76,121.9,22800.0,103.0783,103.3745,103.0444,103.1629,22800.0
2015-05-11 10:50:00,121.87,121.98,121.85,121.88,11700.0,103.1375,103.2306,103.1206,103.146,11700.0
2015-05-11 11:00:00,121.9,121.93,121.84,121.91,6100.0,103.1629,103.1883,103.1122,103.1714,6100.0
2015-05-11 11:10:00,121.93,121.96,121.83,121.88,14300.0,103.1883,103.2137,103.1037,103.146,14300.0
2015-05-11 11:20:00,121.93,122.08,121.81,122.03,15700.0,103.1883,103.3153,103.0868,103.2729,15700.0
2015-05-11 11:30:00,122.03,122.18,122.03,122.15,7800.0,103.2729,103.3999,103.2729,103.3745,7800.0
2015-05-11 11:40:00,122.18,122.24,122.17,122.23,5500.0,103.3999,103.4507,103.3914,103.4422,5500.0
2015-05-11 11:50:00,122.21,122.33,122.18,122.22,22300.0,103.4253,103.5268,103.3999,103.4337,22300.0
2015-05-11 12:00:00,122.22,122.23,121.98,122.1,5400.0,103.4337,103.4422,103.2306,103.3322,5400.0
2015-05-11 12:10:00,122.05,122.21,122.05,122.08,6700.0,103.2899,103.4253,103.2899,103.3153,6700.0
2015-05-11 12:20:00,122.05,122.26,122.03,122.24,6000.0,103.2899,103.4676,103.2729,103.4507,6000.0
2015-05-11 12:30:00,122.26,122.34,122.18,122.27,7800.0,103.4676,103.5353,103.3999,103.4761,7800.0
2015-05-11 12:40:00,122.31,122.45,122.29,122.32,5400.0,103.5099,103.6284,103.493,103.5184,5400.0
2015-05-11 12:50:00,122.38,122.46,122.31,122.32,6200.0,103.5691,103.6369,103.5099,103.5184,6200.0
2015-05-11 13:00:00,122.33,122.47,122.33,122.46,9900.0,103.5268,103.6453,103.5268,103.6369,9900.0
2015-05-11 13:10:00,122.49,122.68,122.49,122.54,48500.0,103.6622,103.823,103.6622,103.7046,48500.0
2015-05-11 13:20:00,122.56,122.65,122.5,122.6,37000.0,103.7215,103.7976,103.6707,103.7553,37000.0
2015-05-11 13:30:00,122.65,122.65,122.53,122.63,12900.0,103.7976,103.7976,103.6961,103.7807,12900.0
2015-05-11 13:40:00,122.65,122.66,122.48,122.53,15400.0,103.7976,103.8061,103.6538,103.6961,15400.0
2015-05-11 13:50:00,122.58,122.61,122.51,122.51,12000.0,103.7384,103.7638,103.6792,103.6792,12000.0
2015-05-11 14:00:00,122.53,122.62,122.51,122.52,34700.0,103.6961,103.7723,103.6792,103.6876,34700.0
2015-05-11 14:10:00,122.57,122.6,122.51,122.58,15800.0,103.7299,103.7553,103.6792,103.7384,15800.0
2015-05-11 14:20:00,122.59,122.66,122.54,122.6,29400.0,103.7469,103.8061,103.7046,103.7553,29400.0
2015-05-11 14:30:00,122.58,122.65,122.57,122.59,14100.0,103.7384,103.7976,103.7299,103.7469,14100.0
2015-05-11 14:40:00,122.59,122.74,122.59,122.74,23300.0,103.7469,103.8738,103.7469,103.8738,23300.0
2015-05-11 14:50:00,122.73,122.74,122.57,122.58,13500.0,103.8653,103.8738,103.7299,103.7384,13500.0
2015-05-11 15:00:00,122.57,122.71,122.56,122.69,41500.0,103.7299,103.8484,103.7215,103.8315,41500.0
2015-05-11 15:10:00,122.68,122.7,122.59,122.65,16900.0,103.823,103.84,103.7469,103.7976,16900.0
2015-05-11 15:20:00,122.65,122.69,122.59,122.63,45200.0,103.7976,103.8315,103.7469,103.7807,45200.0
2015-05-11 15:30:00,122.64,122.73,122.59,122.64,42700.0,103.7892,103.8653,103.7469,103.7892,42700.0
2015-05-11 15:40:00,122.62,122.66,122.32,122.33,68900.0,103.7723,103.8061,103.5184,103.5268,68900.0
2015-05-11 15:50:00,122.32,122.43,122.26,122.29,62400.0,103.5184,103.6115,103.4676,103.493,62400.0
2015-05-12 09:30:00,121.75,121.98,121.21,121.84,41500.0,103.036,103.2306,102.579,103.1122,41500.0
2015-05-12 09:40:00,121.8,121.84,120.87,121.45,27300.0,103.0783,103.1122,102.2912,102.7821,27300.0
2015-05-12 09:50:00,121.45,121.45,121.0,121.07,9100.0,102.7821,102.7821,102.4013,102.4605,9100.0
2015-05-12 10:00:00,121.13,121.43,121.05,121.37,17600.0,102.5113,102.7652,102.4436,102.7144,17600.0
2015-05-12 10:10:00,121.42,121.44,121.15,121.15,10300.0,102.7567,102.7736,102.5282,102.5282,10300.0
2015-05-12 10:20:00,121.17,121.24,121.0,121.06,14500.0,102.5451,102.6044,102.4013,102.452,14500.0
2015-05-12 10:30:00,121.07,121.79,121.06,121.76,101600.0,102.4605,103.0698,102.452,103.0444,101600.0
2015-05-12 10:40:00,121.86,122.06,121.86,121.87,18900.0,103.1291,103.2983,103.1291,103.1375,18900.0
2015-05-12 10:50:00,121.89,121.95,121.82,121.84,21300.0,103.1545,103.2052,103.0952,103.1122,21300.0
2015-05-12 11:00:00,121.83,121.97,121.79,121.87,9300.0,103.1037,103.2222,103.0698,103.1375,9300.0
2015-05-12 11:10:00,121.93,121.94,121.59,121.67,11100.0,103.1883,103.1968,102.9006,102.9683,11100.0
2015-05-12 11:20:00,121.69,121.81,121.67,121.7,7800.0,102.9852,103.0868,102.9683,102.9937,7800.0
2015-05-12 11:30:00,121.7,121.81,121.66,121.75,9200.0,102.9937,103.0868,102.9598,103.036,9200.0
2015-05-12 11:40:00,121.72,121.91,121.67,121.87,6800.0,103.0106,103.1714,102.9683,103.1375,6800.0
2015-05-12 11:50:00,121.87,121.88,121.59,121.62,12900.0,103.1375,103.146,102.9006,102.926,12900.0
2015-05-12 12:00:00,121.64,121.64,121.21,121.21,55200.0,102.9429,102.9429,102.579,102.579,55200.0
2015-05-12 12:10:00,121.17,121.43,121.17,121.4,4200.0,102.5451,102.7652,102.5451,102.7398,4200.0
2015-05-12 12:20:00,121.47,121.47,121.27,121.32,9800.0,102.799,102.799,102.6298,102.6721,9800.0
2015-05-12 12:30:00,121.37,121.58,121.32,121.58,5400.0,102.7144,102.8921,102.6721,102.8921,5400.0
2015-05-12 12:40:00,121.56,121.56,121.46,121.53,4900.0,102.8752,102.8752,102.7906,102.8498,4900.0
2015-05-12 12:50:00,121.55,121.71,121.53,121.53,6200.0,102.8667,103.0021,102.8498,102.8498,6200.0
2015-05-12 13:00:00,121.53,121.59,121.37,121.58,14800.0,102.8498,102.9006,102.7144,102.8921,14800.0
2015-05-12 13:10:00,121.55,121.66,121.49,121.52,12200.0,102.8667,102.9598,102.8159,102.8413,12200.0
2015-05-12 13:20:00,121.54,121.64,121.53,121.6,14200.0,102.8583,102.9429,102.8498,102.909,14200.0
2015-05-12 13:30:00,121.59,121.64,121.55,121.55,12600.0,102.9006,102.9429,102.8667,102.8667,12600.0
2015-05-12 13:40:00,121.58,121.58,121.52,121.55,10900.0,102.8921,102.8921,102.8413,102.8667,10900.0
2015-05-12 13:50:00,121.53,121.58,121.4,121.49,9600.0,102.8498,102.8921,102.7398,102.8159,9600.0
2015-05-12 14:00:00,121.5,121.64,121.5,121.59,7400.0,102.8244,102.9429,102.8244,102.9006,7400.0
2015-05-12 14:10:00,121.65,121.65,121.43,121.49,10500.0,102.9514,102.9514,102.7652,102.8159,10500.0
2015-05-12 14:20:00,121.52,121.82,121.5,121.8,7500.0,102.8413,103.0952,102.8244,103.0783,7500.0
2015-05-12 14:30:00,121.78,121.94,121.78,121.94,5500.0,103.0614,103.1968,103.0614,103.1968,5500.0
2015-05-12 14:40:00,121.94,122.0,121.84,121.96,6500.0,103.1968,103.2476,103.1122,103.2137,6500.0
2015-05-12 14:50:00,122.0,122.06,121.79,121.86,11200.0,103.2476,103.2983,103.0698,103.1291,11200.0
2015-05-12 15:00:00,121.87,121.93,121.84,121.92,7700.0,103.1375,103.1883,103.1122,103.1799,7700.0
2015-05-12 15:10:00,121.92,121.92,121.79,121.81,14400.0,103.1799,103.1799,103.0698,103.0868,14400.0
2015-05-12 15:20:00,121.82,121.96,121.81,121.85,13300.0,103.0952,103.2137,103.0868,103.1206,13300.0
2015-05-12 15:30:00,121.85,121.87,121.71,121.81,27900.0,103.1206,103.1375,103.0021,103.0868,27900.0
2015-05-12 15:40:00,121.81,121.82,121.67,121.72,36200.0,103.0868,103.0952,102.9683,103.0106,36200.0
2015-05-12 15:50:00,121.73,121.76,121.59,121.61,64000.0,103.0191,103.0444,102.9006,102.9175,64000.0
2015-05-13 09:30:00,121.88,122.64,121.65,122.63,13500.0,103.146,103.7892,102.9514,103.7807,13500.0
2015-05-13 09:40:00,122.6,123.21,122.59,123.06,13900.0,103.7553,104.2716,103.7469,104.1446,13900.0
2015-05-13 09:50:00,123.01,123.39,123.01,123.39,10800.0,104.1023,104.4239,104.1023,104.4239,10800.0
2015-05-13 10:00:00,123.39,123.39,123.01,123.23,23600.0,104.4239,104.4239,104.1023,104.2885,23600.0
2015-05-13 10:10:00,123.18,123.37,122.96,123.18,69000.0,104.2462,104.407,104.06,104.2462,69000.0
2015-05-13 10:20:00,123.17,123.38,122.91,123.34,52100.0,104.2377,104.4154,104.0177,104.3816,52100.0
2015-05-13 10:30:00,123.38,123.47,123.02,123.04,27200.0,104.4154,104.4916,104.1108,104.1277,27200.0
2015-05-13 10:40:00,123.01,123.17,122.94,123.05,24500.0,104.1023,104.2377,104.0431,104.1362,24500.0
2015-05-13 10:50:00,123.05,123.24,122.83,122.84,15300.0,104.1362,104.297,103.95,103.9584,15300.0
2015-05-13 11:00:00,122.81,122.92,122.64,122.91,18500.0,103.9331,104.0261,103.7892,104.0177,18500.0
2015-05-13 11:10:00,122.88,123.13,122.88,123.12,13600.0,103.9923,104.2039,103.9923,104.1954,13600.0
2015-05-13 11:20:00,123.14,123.29,123.06,123.12,28000.0,104.2123,104.3393,104.1446,104.1954,28000.0
2015-05-13 11:30:00,123.09,123.16,122.91,123.09,12800.0,104.17,104.2293,104.0177,104.17,12800.0
2015-05-13 11:40:00,123.1,123.48,123.06,123.47,13300.0,104.1785,104.5001,104.1446,104.4916,13300.0
2015-05-13 11:50:00,123.44,123.44,123.31,123.36,15100.0,104.4662,104.4662,104.3562,104.3985,15100.0
2015-05-13 12:00:00,123.36,123.47,123.35,123.44,12500.0,104.3985,104.4916,104.3901,104.4662,12500.0
2015-05-13 12:10:00,123.39,123.47,123.37,123.43,9400.0,104.4239,104.4916,104.407,104.4578,9400.0
2015-05-13 12:20:00,123.42,123.43,123.07,123.07,12900.0,104.4493,104.4578,104.1531,104.1531,12900.0
2015-05-13 12:30:00,123.07,123.19,123.03,123.13,20900.0,104.1531,104.2546,104.1192,104.2039,20900.0
2015-05-13 12:40:00,123.13,123.15,123.03,123.11,14100.0,104.2039,104.2208,104.1192,104.1869,14100.0
2015-05-13 12:50:00,123.11,123.24,123.1,123.23,7000.0,104.1869,104.297,104.1785,104.2885,7000.0
2015-05-13 13:00:00,123.28,123.47,123.27,123.41,12000.0,104.3308,104.4916,104.3223,104.4408,12000.0
2015-05-13 13:10:00,123.43,123.58,123.37,123.53,10500.0,104.4578,104.5847,104.407,104.5424,10500.0
2015-05-13 13:20:00,123.53,123.67,123.49,123.66,13700.0,104.5424,104.6609,104.5085,104.6524,13700.0
2015-05-13 13:30:00,123.72,123.72,123.46,123.52,10300.0,104.7032,104.7032,104.4831,104.5339,10300.0
2015-05-13 13:40:00,123.54,123.57,123.44,123.44,10400.0,104.5508,104.5762,104.4662,104.4662,10400.0
2015-05-13 13:50:00,123.46,123.63,123.39,123.59,12100.0,104.4831,104.627,104.4239,104.5932,12100.0
2015-05-13 14:00:00,123.6,123.79,123.6,123.68,16600.0,104.6016,104.7624,104.6016,104.6693,16600.0
2015-05-13 14:10:00,123.68,123.76,123.52,123.53,19500.0,104.6693,104.737,104.5339,104.5424,19500.0
2015-05-13 14:20:00,123.51,123.54,123.23,123.23,20200.0,104.5255,104.5508,104.2885,104.2885,20200.0
2015-05-13 14:30:00,123.22,123.29,122.96,123.26,24700.0,104.28,104.3393,104.06,104.3139,24700.0
2015-05-13 14:40:00,123.27,123.27,123.06,123.06,28100.0,104.3223,104.3223,104.1446,104.1446,28100.0
2015-05-13 14:50:00,123.09,123.11,122.79,122.79,21600.0,104.17,104.1869,103.9161,103.9161,21600.0
2015-05-13 15:00:00,122.79,123.24,122.78,123.16,25600.0,103.9161,104.297,103.9077,104.2293,25600.0
2015-05-13 15:10:00,123.13,123.14,122.88,122.91,19200.0,104.2039,104.2123,103.9923,104.0177,19200.0
2015-05-13 15:20:00,122.92,123.18,122.86,123.12,33500.0,104.0261,104.2462,103.9754,104.1954,33500.0
2015-05-13 15:30:00,123.11,123.11,122.93,122.96,24900.0,104.1869,104.1869,104.0346,104.06,24900.0
2015-05-13 15:40:00,122.95,123.19,122.95,123.17,55000.0,104.0515,104.2546,104.0515,104.2377,55000.0
2015-05-13 15:50:00,123.17,123.21,123.07,123.14,54800.0,104.2377,104.2716,104.1531,104.2123,54800.0
2015-05-14 09:30:00,124.36,124.5,123.87,124.22,37800.0,105.2448,105.3633,104.8301,105.1263,37800.0
2015-05-14 09:40:00,124.1,124.29,123.72,124.06,15800.0,105.0248,105.1856,104.7032,104.9909,15800.0
2015-05-14 09:50:00,124.15,124.31,124.0,124.0,8500.0,105.0671,105.2025,104.9401,104.9401,8500.0
2015-05-14 10:00:00,123.96,124.1,123.69,124.1,22100.0,104.9063,105.0248,104.6778,105.0248,22100.0
2015-05-14 10:10:00,124.25,124.41,124.22,124.28,19900.0,105.1517,105.2871,105.1263,105.1771,19900.0
2015-05-14 10:20:00,124.34,124.35,123.99,124.05,12800.0,105.2279,105.2363,104.9317,104.9825,12800.0
2015-05-14 10:30:00,124.06,124.11,123.96,124.04,6900.0,104.9909,105.0332,104.9063,104.974,6900.0
2015-05-14 10:40:00,124.06,124.1,123.95,124.06,28500.0,104.9909,105.0248,104.8978,104.9909,28500.0
2015-05-14 10:50:00,124.04,124.07,123.98,123.98,12800.0,104.974,104.9994,104.9232,104.9232,12800.0
2015-05-14 11:00:00,123.93,123.93,123.77,123.87,20200.0,104.8809,104.8809,104.7455,104.8301,20200.0
2015-05-14 11:10:00,123.88,123.94,123.85,123.85,13000.0,104.8386,104.8894,104.8132,104.8132,13000.0
2015-05-14 11:20:00,123.87,124.0,123.86,123.98,6300.0,104.8301,104.9401,104.8217,104.9232,6300.0
2015-05-14 11:30:00,123.97,124.01,123.88,124.0,11500.0,104.9148,104.9486,104.8386,104.9401,11500.0
2015-05-14 11:40:00,124.0,124.18,123.92,124.18,44800.0,104.9401,105.0925,104.8724,105.0925,44800.0
2015-05-14 11:50:00,124.18,124.26,124.12,124.19,9700.0,105.0925,105.1602,105.0417,105.1009,9700.0
2015-05-14 12:00:00,124.19,124.25,124.07,124.07,6900.0,105.1009,105.1517,104.9994,104.9994,6900.0
2015-05-14 12:10:00,124.08,124.31,124.08,124.31,5200.0,105.0078,105.2025,105.0078,105.2025,5200.0
2015-05-14 12:20:00,124.32,124.4,124.28,124.33,9200.0,105.211,105.2787,105.1771,105.2194,9200.0
2015-05-14 12:30:00,124.37,124.38,124.25,124.25,4900.0,105.2533,105.2617,105.1517,105.1517,4900.0
2015-05-14 12:40:00,124.26,124.27,124.18,124.22,5700.0,105.1602,105.1686,105.0925,105.1263,5700.0
2015-05-14 12:50:00,124.22,124.37,124.18,124.33,6500.0,105.1263,105.2533,105.0925,105.2194,6500.0
2015-05-14 13:00:00,124.36,124.39,124.21,124.23,16100.0,105.2448,105.2702,105.1179,105.1348,16100.0
2015-05-14 13:10:00,124.24,124.31,124.24,124.31,5300.0,105.1432,105.2025,105.1432,105.2025,5300.0
2015-05-14 13:20:00,124.32,124.47,124.32,124.47,8500.0,105.211,105.3379,105.211,105.3379,8500.0
2015-05-14 13:30:00,124.48,124.54,124.45,124.45,17900.0,105.3464,105.3971,105.321,105.321,17900.0
2015-05-14 13:40:00,124.47,124.48,124.39,124.42,12000.0,105.3379,105.3464,105.2702,105.2956,12000.0
2015-05-14 13:50:00,124.42,124.43,124.28,124.31,11900.0,105.2956,105.304,105.1771,105.2025,11900.0
2015-05-14 14:00:00,124.33,124.37,124.23,124.35,10300.0,105.2194,105.2533,105.1348,105.2363,10300.0
2015-05-14 14:10:00,124.34,124.39,124.27,124.37,12800.0,105.2279,105.2702,105.1686,105.2533,12800.0
2015-05-14 14:20:00,124.38,124.43,124.33,124.33,12100.0,105.2617,105.304,105.2194,105.2194,12100.0
2015-05-14 14:30:00,124.33,124.37,124.27,124.33,17000.0,105.2194,105.2533,105.1686,105.2194,17000.0
2015-05-14 14:40:00,124.32,124.36,124.3,124.33,8200.0,105.211,105.2448,105.194,105.2194,8200.0
2015-05-14 14:50:00,124.34,124.48,124.34,124.48,12800.0,105.2279,105.3464,105.2279,105.3464,12800.0
2015-05-14 15:00:00,124.47,124.62,124.41,124.58,34700.0,105.3379,105.4648,105.2871,105.431,34700.0
2015-05-14 15:10:00,124.58,124.68,124.58,124.66,15900.0,105.431,105.5156,105.431,105.4987,15900.0
2015-05-14 15:20:00,124.66,124.74,124.66,124.69,15900.0,105.4987,105.5664,105.4987,105.5241,15900.0
2015-05-14 15:30:00,124.7,124.7,124.47,124.48,29300.0,105.5325,105.5325,105.3379,105.3464,29300.0
2015-05-14 15:40:00,124.47,124.53,124.4,124.48,41300.0,105.3379,105.3887,105.2787,105.3464,41300.0
2015-05-14 15:50:00,124.49,124.64,124.4,124.56,77600.0,105.3548,105.4818,105.2787,105.4141,77600.0
2015-05-15 09:30:00,124.47,124.75,122.73,122.82,97600.0,105.3379,105.5749,103.8653,103.9415,97600.0
2015-05-15 09:40:00,122.83,122.83,122.35,122.46,31500.0,103.95,103.95,103.5438,103.6369,31500.0
2015-05-15 09:50:00,122.49,122.95,122.46,122.93,21300.0,103.6622,104.0515,103.6369,104.0346,21300.0
2015-05-15 10:00:00,122.95,123.14,122.69,122.9,26200.0,104.0515,104.2123,103.8315,104.0092,26200.0
2015-05-15 10:10:00,122.88,122.88,122.34,122.45,48500.0,103.9923,103.9923,103.5353,103.6284,48500.0
2015-05-15 10:20:00,122.46,122.7,122.43,122.58,17600.0,103.6369,103.84,103.6115,103.7384,17600.0
2015-05-15 10:30:00,122.65,122.71,122.51,122.71,9400.0,103.7976,103.8484,103.6792,103.8484,9400.0
2015-05-15 10:40:00,122.73,122.83,122.68,122.82,9100.0,103.8653,103.95,103.823,103.9415,9100.0
2015-05-15 10:50:00,122.84,122.84,122.59,122.62,9200.0,103.9584,103.9584,103.7469,103.7723,9200.0
2015-05-15 11:00:00,122.59,122.67,122.5,122.57,27400.0,103.7469,103.8146,103.6707,103.7299,27400.0
2015-05-15 11:10:00,122.52,122.52,122.25,122.34,31100.0,103.6876,103.6876,103.4591,103.5353,31100.0
2015-05-15 11:20:00,122.36,122.48,122.34,122.36,9500.0,103.5522,103.6538,103.5353,103.5522,9500.0
2015-05-15 11:30:00,122.36,122.43,122.2,122.2,9800.0,103.5522,103.6115,103.4168,103.4168,9800.0
2015-05-15 11:40:00,122.23,122.39,122.19,122.39,11000.0,103.4422,103.5776,103.4084,103.5776,11000.0
2015-05-15 11:50:00,122.41,122.41,122.3,122.34,6000.0,103.5945,103.5945,103.5014,103.5353,6000.0
2015-05-15 12:00:00,122.35,122.36,122.15,122.16,6200.0,103.5438,103.5522,103.3745,103.383,6200.0
2015-05-15 12:10:00,122.12,122.15,122.04,122.04,10900.0,103.3491,103.3745,103.2814,103.2814,10900.0
2015-05-15 12:20:00,122.06,122.09,121.94,121.95,10200.0,103.2983,103.3237,103.1968,103.2052,10200.0
2015-05-15 12:30:00,121.96,121.98,121.87,121.87,10400.0,103.2137,103.2306,103.1375,103.1375,10400.0
2015-05-15 12:40:00,121.87,121.93,121.85,121.91,10000.0,103.1375,103.1883,103.1206,103.1714,10000.0
2015-05-15 12:50:00,121.9,121.92,121.87,121.91,4600.0,103.1629,103.1799,103.1375,103.1714,4600.0
2015-05-15 13:00:00,121.93,121.98,121.88,121.98,7700.0,103.1883,103.2306,103.146,103.2306,7700.0
2015-05-15 13:10:00,121.93,121.97,121.86,121.92,5100.0,103.1883,103.2222,103.1291,103.1799,5100.0
2015-05-15 13:20:00,121.92,121.95,121.85,121.86,8900.0,103.1799,103.2052,103.1206,103.1291,8900.0
2015-05-15 13:30:00,121.85,121.88,121.77,121.77,11200.0,103.1206,103.146,103.0529,103.0529,11200.0
2015-05-15 13:40:00,121.78,121.8,121.64,121.74,23900.0,103.0614,103.0783,102.9429,103.0275,23900.0
2015-05-15 13:50:00,121.77,121.87,121.73,121.74,8900.0,103.0529,103.1375,103.0191,103.0275,8900.0
2015-05-15 14:00:00,121.74,121.81,121.63,121.66,9100.0,103.0275,103.0868,102.9344,102.9598,9100.0
2015-05-15 14:10:00,121.67,121.88,121.67,121.88,8600.0,102.9683,103.146,102.9683,103.146,8600.0
2015-05-15 14:20:00,121.87,121.91,121.79,121.81,14300.0,103.1375,103.1714,103.0698,103.0868,14300.0
2015-05-15 14:30:00,121.82,122.0,121.82,121.99,20400.0,103.0952,103.2476,103.0952,103.2391,20400.0
2015-05-15 14:40:00,122.02,122.09,121.98,122.05,26200.0,103.2645,103.3237,103.2306,103.2899,26200.0
2015-05-15 14:50:00,122.05,122.36,122.05,122.36,23600.0,103.2899,103.5522,103.2899,103.5522,23600.0
2015-05-15 15:00:00,122.35,122.46,122.32,122.42,34600.0,103.5438,103.6369,103.5184,103.603,34600.0
2015-05-15 15:10:00,122.43,122.48,122.35,122.38,27800.0,103.6115,103.6538,103.5438,103.5691,27800.0
2015-05-15 15:20:00,122.38,122.42,122.34,122.37,27600.0,103.5691,103.603,103.5353,103.5607,27600.0
2015-05-15 15:30:00,122.36,122.43,122.3,122.34,41000.0,103.5522,103.6115,103.5014,103.5353,41000.0
2015-05-15 15:40:00,122.33,122.36,122.22,122.27,60800.0,103.5268,103.5522,103.4337,103.4761,60800.0
2015-05-15 15:50:00,122.28,122.41,122.22,122.36,106500.0,103.4845,103.5945,103.4337,103.5522,106500.0
2015-05-18 09:30:00,122.08,122.73,121.75,121.75,21300.0,103.3153,103.8653,103.036,103.036,21300.0
2015-05-18 09:40:00,121.81,121.93,121.21,121.22,52000.0,103.0868,103.1883,102.579,102.5874,52000.0
2015-05-18 09:50:00,121.25,121.54,120.9,121.41,20200.0,102.6128,102.8583,102.3166,102.7482,20200.0
2015-05-18 10:00:00,121.41,121.62,121.31,121.34,12400.0,102.7482,102.926,102.6636,102.689,12400.0
2015-05-18 10:10:00,121.32,121.42,121.01,121.42,19100.0,102.6721,102.7567,102.4097,102.7567,19100.0
2015-05-18 10:20:00,121.43,121.59,121.3,121.59,12900.0,102.7652,102.9006,102.6552,102.9006,12900.0
2015-05-18 10:30:00,121.63,121.92,121.62,121.88,19100.0,102.9344,103.1799,102.926,103.146,19100.0
2015-05-18 10:40:00,121.92,122.18,121.91,122.18,18700.0,103.1799,103.3999,103.1714,103.3999,18700.0
2015-05-18 10:50:00,122.19,122.23,121.93,122.02,13900.0,103.4084,103.4422,103.1883,103.2645,13900.0
2015-05-18 11:00:00,122.05,122.13,121.99,122.1,19100.0,103.2899,103.3576,103.2391,103.3322,19100.0
2015-05-18 11:10:00,122.14,122.42,122.14,122.33,15400.0,103.366,103.603,103.366,103.5268,15400.0
2015-05-18 11:20:00,122.32,122.35,122.17,122.2,18700.0,103.5184,103.5438,103.3914,103.4168,18700.0
2015-05-18 11:30:00,122.2,122.45,122.2,122.45,30400.0,103.4168,103.6284,103.4168,103.6284,30400.0
2015-05-18 11:40:00,122.47,122.68,122.44,122.44,13700.0,103.6453,103.823,103.6199,103.6199,13700.0
2015-05-18 11:50:00,122.42,122.42,122.29,122.34,12700.0,103.603,103.603,103.493,103.5353,12700.0
2015-05-18 12:00:00,122.35,122.57,122.35,122.57,15800.0,103.5438,103.7299,103.5438,103.7299,15800.0
2015-05-18 12:10:00,122.57,122.65,122.51,122.64,22100.0,103.7299,103.7976,103.6792,103.7892,22100.0
2015-05-18 12:20:00,122.64,122.76,122.52,122.53,36000.0,103.7892,103.8907,103.6876,103.6961,36000.0
2015-05-18 12:30:00,122.54,122.54,122.4,122.5,10800.0,103.7046,103.7046,103.5861,103.6707,10800.0
2015-05-18 12:40:00,122.51,122.53,122.44,122.44,5200.0,103.6792,103.6961,103.6199,103.6199,5200.0
2015-05-18 12:50:00,122.44,122.49,122.33,122.47,7100.0,103.6199,103.6622,103.5268,103.6453,7100.0
2015-05-18 13:00:00,122.48,122.56,122.46,122.54,6600.0,103.6538,103.7215,103.6369,103.7046,6600.0
2015-05-18 13:10:00,122.51,122.51,122.22,122.22,10200.0,103.6792,103.6792,103.4337,103.4337,10200.0
2015-05-18 13:20:00,122.22,122.27,122.13,122.18,13100.0,103.4337,103.4761,103.3576,103.3999,13100.0
2015-05-18 13:30:00,122.15,122.25,122.12,122.25,20800.0,103.3745,103.4591,103.3491,103.4591,20800.0
2015-05-18 13:40:00,122.24,122.59,122.23,122.57,49800.0,103.4507,103.7469,103.4422,103.7299,49800.0
2015-05-18 13:50:00,122.57,122.79,122.57,122.79,10500.0,103.7299,103.9161,103.7299,103.9161,10500.0
2015-05-18 14:00:00,122.79,122.8,122.48,122.48,20900.0,103.9161,103.9246,103.6538,103.6538,20900.0
2015-05-18 14:10:00,122.49,122.6,122.44,122.46,16300.0,103.6622,103.7553,103.6199,103.6369,16300.0
2015-05-18 14:20:00,122.45,122.45,122.35,122.41,14200.0,103.6284,103.6284,103.5438,103.5945,14200.0
2015-05-18 14:30:00,122.42,122.54,122.41,122.5,13000.0,103.603,103.7046,103.5945,103.6707,13000.0
2015-05-18 14:40:00,122.5,122.5,122.36,122.42,12200.0,103.6707,103.6707,103.5522,103.603,12200.0
2015-05-18 14:50:00,122.46,122.52,122.41,122.44,12300.0,103.6369,103.6876,103.5945,103.6199,12300.0
2015-05-18 15:00:00,122.45,122.54,122.41,122.41,16900.0,103.6284,103.7046,103.5945,103.5945,16900.0
2015-05-18 15:10:00,122.41,122.6,122.41,122.6,26400.0,103.5945,103.7553,103.5945,103.7553,26400.0
2015-05-18 15:20:00,122.62,122.78,122.61,122.74,34000.0,103.7723,103.9077,103.7638,103.8738,34000.0
2015-05-18 15:30:00,122.75,122.88,122.7,122.86,32600.0,103.8823,103.9923,103.84,103.9754,32600.0
2015-05-18 15:40:00,122.87,122.92,122.69,122.7,57100.0,103.9838,104.0261,103.8315,103.84,57100.0
2015-05-18 15:50:00,122.71,122.78,122.67,122.69,64800.0,103.8484,103.9077,103.8146,103.8315,64800.0
2015-05-19 09:30:00,122.62,122.87,121.91,122.11,21900.0,103.7723,103.9838,103.1714,103.3406,21900.0
2015-05-19 09:40:00,122.08,122.08,121.58,121.8,29100.0,103.3153,103.3153,102.8921,103.0783,29100.0
2015-05-19 09:50:00,121.77,121.82,121.46,121.46,16700.0,103.0529,103.0952,102.7906,102.7906,16700.0
2015-05-19 10:00:00,121.52,121.79,121.37,121.43,21300.0,102.8413,103.0698,102.7144,102.7652,21300.0
2015-05-19 10:10:00,121.44,121.46,121.2,121.26,14300.0,102.7736,102.7906,102.5705,102.6213,14300.0
2015-05-19 10:20:00,121.28,121.38,121.09,121.38,29700.0,102.6382,102.7229,102.4774,102.7229,29700.0
2015-05-19 10:30:00,121.38,121.54,121.3,121.34,13200.0,102.7229,102.8583,102.6552,102.689,13200.0
2015-05-19 10:40:00,121.37,121.42,121.21,121.24,14400.0,102.7144,102.7567,102.579,102.6044,14400.0
2015-05-19 10:50:00,121.23,121.27,121.14,121.23,24700.0,102.5959,102.6298,102.5197,102.5959,24700.0
2015-05-19 11:00:00,121.23,121.4,121.23,121.37,20600.0,102.5959,102.7398,102.5959,102.7144,20600.0
2015-05-19 11:10:00,121.39,121.79,121.36,121.78,16600.0,102.7313,103.0698,102.7059,103.0614,16600.0
2015-05-19 11:20:00,121.79,121.85,121.75,121.78,8000.0,103.0698,103.1206,103.036,103.0614,8000.0
2015-05-19 11:30:00,121.79,121.83,121.71,121.72,12600.0,103.0698,103.1037,103.0021,103.0106,12600.0
2015-05-19 11:40:00,121.69,121.7,121.53,121.59,8400.0,102.9852,102.9937,102.8498,102.9006,8400.0
2015-05-19 11:50:00,121.57,121.62,121.49,121.58,21700.0,102.8837,102.926,102.8159,102.8921,21700.0
2015-05-19 12:00:00,121.56,121.79,121.5,121.79,16600.0,102.8752,103.0698,102.8244,103.0698,16600.0
2015-05-19 12:10:00,121.83,122.02,121.81,121.96,7100.0,103.1037,103.2645,103.0868,103.2137,7100.0
2015-05-19 12:20:00,121.96,121.96,121.82,121.83,4600.0,103.2137,103.2137,103.0952,103.1037,4600.0
2015-05-19 12:30:00,121.83,122.11,121.82,122.01,8100.0,103.1037,103.3406,103.0952,103.256,8100.0
2015-05-19 12:40:00,121.97,122.02,121.88,122.02,4300.0,103.2222,103.2645,103.146,103.2645,4300.0
2015-05-19 12:50:00,122.03,122.03,121.86,121.95,8800.0,103.2729,103.2729,103.1291,103.2052,8800.0
2015-05-19 13:00:00,121.97,122.03,121.93,122.01,14200.0,103.2222,103.2729,103.1883,103.256,14200.0
2015-05-19 13:10:00,122.02,122.19,121.98,122.17,17700.0,103.2645,103.4084,103.2306,103.3914,17700.0
2015-05-19 13:20:00,122.19,122.25,122.15,122.25,12600.0,103.4084,103.4591,103.3745,103.4591,12600.0
2015-05-19 13:30:00,122.25,122.39,122.23,122.34,10500.0,103.4591,103.5776,103.4422,103.5353,10500.0
2015-05-19 13:40:00,122.31,122.5,122.29,122.35,8300.0,103.5099,103.6707,103.493,103.5438,8300.0
2015-05-19 13:50:00,122.41,122.43,122.3,122.33,5100.0,103.5945,103.6115,103.5014,103.5268,5100.0
2015-05-19 14:00:00,122.35,122.39,122.23,122.3,6900.0,103.5438,103.5776,103.4422,103.5014,6900.0
2015-05-19 14:10:00,122.27,122.41,122.24,122.3,8500.0,103.4761,103.5945,103.4507,103.5014,8500.0
2015-05-19 14:20:00,122.29,122.34,122.2,122.2,8500.0,103.493,103.5353,103.4168,103.4168,8500.0
2015-05-19 14:30:00,122.2,122.3,122.04,122.1,15400.0,103.4168,103.5014,103.2814,103.3322,15400.0
2015-05-19 14:40:00,122.09,122.2,122.09,122.16,8500.0,103.3237,103.4168,103.3237,103.383,8500.0
2015-05-19 14:50:00,122.15,122.2,122.11,122.15,9500.0,103.3745,103.4168,103.3406,103.3745,9500.0
2015-05-19 15:00:00,122.16,122.2,121.94,121.94,14800.0,103.383,103.4168,103.1968,103.1968,14800.0
2015-05-19 15:10:00,121.94,122.04,121.86,122.04,13100.0,103.1968,103.2814,103.1291,103.2814,13100.0
2015-05-19 15:20:00,122.02,122.04,121.91,122.01,19700.0,103.2645,103.2814,103.1714,103.256,19700.0
2015-05-19 15:30:00,122.01,122.09,121.96,122.06,18400.0,103.256,103.3237,103.2137,103.2983,18400.0
2015-05-19 15:40:00,122.05,122.13,121.98,122.1,32400.0,103.2899,103.3576,103.2306,103.3322,32400.0
2015-05-19 15:50:00,122.1,122.14,122.02,122.11,43600.0,103.3322,103.366,103.2645,103.3406,43600.0
2015-05-20 09:30:00,122.14,122.84,121.62,121.96,33200.0,103.366,103.9584,102.926,103.2137,33200.0
2015-05-20 09:40:00,122.06,122.16,121.71,122.16,7800.0,103.2983,103.383,103.0021,103.383,7800.0
2015-05-20 09:50:00,122.23,122.26,121.93,122.0,5600.0,103.4422,103.4676,103.1883,103.2476,5600.0
2015-05-20 10:00:00,121.9,122.48,121.9,122.48,6900.0,103.1629,103.6538,103.1629,103.6538,6900.0
2015-05-20 10:10:00,122.41,122.67,122.37,122.67,5700.0,103.5945,103.8146,103.5607,103.8146,5700.0
2015-05-20 10:20:00,122.68,122.74,122.24,122.28,12400.0,103.823,103.8738,103.4507,103.4845,12400.0
2015-05-20 10:30:00,122.21,122.27,122.08,122.22,13300.0,103.4253,103.4761,103.3153,103.4337,13300.0
2015-05-20 10:40:00,122.17,122.17,121.91,121.95,11300.0,103.3914,103.3914,103.1714,103.2052,11300.0
2015-05-20 10:50:00,121.93,121.96,121.74,121.94,55700.0,103.1883,103.2137,103.0275,103.1968,55700.0
2015-05-20 11:00:00,121.92,121.93,121.73,121.9,10600.0,103.1799,103.1883,103.0191,103.1629,10600.0
2015-05-20 11:10:00,121.88,122.07,121.83,122.06,13600.0,103.146,103.3068,103.1037,103.2983,13600.0
2015-05-20 11:20:00,122.08,122.12,121.91,121.95,11300.0,103.3153,103.3491,103.1714,103.2052,11300.0
2015-05-20 11:30:00,122.0,122.03,121.9,121.91,5400.0,103.2476,103.2729,103.1629,103.1714,5400.0
2015-05-20 11:40:00,121.92,122.01,121.85,121.87,7200.0,103.1799,103.256,103.1206,103.1375,7200.0
2015-05-20 11:50:00,121.88,122.01,121.85,121.94,7200.0,103.146,103.256,103.1206,103.1968,7200.0
2015-05-20 12:00:00,121.92,122.03,121.87,121.9,16800.0,103.1799,103.2729,103.1375,103.1629,16800.0
2015-05-20 12:10:00,121.91,122.15,121.91,122.14,11500.0,103.1714,103.3745,103.1714,103.366,11500.0
2015-05-20 12:20:00,122.13,122.21,122.1,122.12,8900.0,103.3576,103.4253,103.3322,103.3491,8900.0
2015-05-20 12:30:00,122.11,122.18,122.0,122.02,10900.0,103.3406,103.3999,103.2476,103.2645,10900.0
2015-05-20 12:40:00,122.04,122.15,122.01,122.12,7600.0,103.2814,103.3745,103.256,103.3491,7600.0
2015-05-20 12:50:00,122.16,122.29,122.12,122.22,37700.0,103.383,103.493,103.3491,103.4337,37700.0
2015-05-20 13:00:00,122.21,122.25,122.2,122.21,7700.0,103.4253,103.4591,103.4168,103.4253,7700.0
2015-05-20 13:10:00,122.22,122.34,122.19,122.34,10000.0,103.4337,103.5353,103.4084,103.5353,10000.0
2015-05-20 13:20:00,122.34,122.38,122.2,122.2,8200.0,103.5353,103.5691,103.4168,103.4168,8200.0
2015-05-20 13:30:00,122.22,122.26,122.19,122.2,16300.0,103.4337,103.4676,103.4084,103.4168,16300.0
2015-05-20 13:40:00,122.2,122.26,122.18,122.23,7600.0,103.4168,103.4676,103.3999,103.4422,7600.0
2015-05-20 13:50:00,122.23,122.32,122.2,122.32,14900.0,103.4422,103.5184,103.4168,103.5184,14900.0
2015-05-20 14:00:00,122.34,122.68,122.33,122.47,13400.0,103.5353,103.823,103.5268,103.6453,13400.0
2015-05-20 14:10:00,122.47,122.79,122.45,122.79,9100.0,103.6453,103.9161,103.6284,103.9161,9100.0
2015-05-20 14:20:00,122.78,122.97,122.74,122.88,15800.0,103.9077,104.0685,103.8738,103.9923,15800.0
2015-05-20 14:30:00,122.87,122.93,122.75,122.83,17500.0,103.9838,104.0346,103.8823,103.95,17500.0
2015-05-20 14:40:00,122.84,122.95,122.8,122.8,13900.0,103.9584,104.0515,103.9246,103.9246,13900.0
2015-05-20 14:50:00,122.81,123.0,122.8,122.98,14900.0,103.9331,104.0938,103.9246,104.0769,14900.0
2015-05-20 15:00:00,122.98,123.04,122.92,123.04,23600.0,104.0769,104.1277,104.0261,104.1277,23600.0
2015-05-20 15:10:00,123.03,123.04,122.83,122.83,24300.0,104.1192,104.1277,103.95,103.95,24300.0
2015-05-20 15:20:00,122.84,123.05,122.79,122.92,55100.0,103.9584,104.1362,103.9161,104.0261,55100.0
2015-05-20 15:30:00,122.9,122.9,122.77,122.8,47000.0,104.0092,104.0092,103.8992,103.9246,47000.0
2015-05-20 15:40:00,122.8,122.85,122.73,122.81,31800.0,103.9246,103.9669,103.8653,103.9331,31800.0
2015-05-20 15:50:00,122.84,122.85,122.71,122.73,53300.0,103.9584,103.9669,103.8484,103.8653,53300.0
2015-05-21 09:30:00,122.78,123.95,122.75,123.85,15900.0,103.9077,104.8978,103.8823,104.8132,15900.0
2015-05-21 09:40:00,123.8,124.03,123.68,123.89,14600.0,104.7709,104.9655,104.6693,104.847,14600.0
2015-05-21 09:50:00,123.83,124.01,123.61,123.84,13100.0,104.7963,104.9486,104.6101,104.8047,13100.0
2015-05-21 10:00:00,123.78,124.24,123.76,124.11,10200.0,104.754,105.1432,104.737,105.0332,10200.0
2015-05-21 10:10:00,124.08,124.22,124.01,124.09,11400.0,105.0078,105.1263,104.9486,105.0163,11400.0
2015-05-21 10:20:00,124.17,124.4,124.06,124.32,9000.0,105.084,105.2787,104.9909,105.211,9000.0
2015-05-21 10:30:00,124.32,124.48,124.28,124.39,22100.0,105.211,105.3464,105.1771,105.2702,22100.0
2015-05-21 10:40:00,124.39,124.99,124.36,124.98,74500.0,105.2702,105.778,105.2448,105.7695,74500.0
2015-05-21 10:50:00,124.98,124.98,124.54,124.7,29900.0,105.7695,105.7695,105.3971,105.5325,29900.0
2015-05-21 11:00:00,124.72,124.8,124.55,124.65,9500.0,105.5495,105.6172,105.4056,105.4902,9500.0
2015-05-21 11:10:00,124.59,124.76,124.53,124.76,4800.0,105.4395,105.5833,105.3887,105.5833,4800.0
2015-05-21 11:20:00,124.75,124.97,124.72,124.84,69100.0,105.5749,105.761,105.5495,105.651,69100.0
2015-05-21 11:30:00,124.79,124.89,124.79,124.84,38100.0,105.6087,105.6933,105.6087,105.651,38100.0
2015-05-21 11:40:00,124.86,124.93,124.83,124.85,26700.0,105.668,105.7272,105.6426,105.6595,26700.0
2015-05-21 11:50:00,124.84,124.98,124.84,124.91,10900.0,105.651,105.7695,105.651,105.7103,10900.0
2015-05-21 12:00:00,124.91,124.91,124.67,124.72,18400.0,105.7103,105.7103,105.5072,105.5495,18400.0
2015-05-21 12:10:00,124.69,124.76,124.58,124.58,7900.0,105.5241,105.5833,105.431,105.431,7900.0
2015-05-21 12:20:00,124.57,124.81,124.56,124.81,8900.0,105.4225,105.6256,105.4141,105.6256,8900.0
2015-05-21 12:30:00,124.77,124.77,124.67,124.69,18200.0,105.5918,105.5918,105.5072,105.5241,18200.0
2015-05-21 12:40:00,124.69,124.77,124.67,124.74,7900.0,105.5241,105.5918,105.5072,105.5664,7900.0
2015-05-21 12:50:00,124.74,124.83,124.7,124.78,9500.0,105.5664,105.6426,105.5325,105.6002,9500.0
2015-05-21 13:00:00,124.74,124.78,124.73,124.75,7600.0,105.5664,105.6002,105.5579,105.5749,7600.0
2015-05-21 13:10:00,124.75,124.82,124.71,124.81,18700.0,105.5749,105.6341,105.541,105.6256,18700.0
2015-05-21 13:20:00,124.78,124.78,124.64,124.67,12800.0,105.6002,105.6002,105.4818,105.5072,12800.0
2015-05-21 13:30:00,124.69,124.74,124.61,124.72,15500.0,105.5241,105.5664,105.4564,105.5495,15500.0
2015-05-21 13:40:00,124.74,124.78,124.61,124.77,20500.0,105.5664,105.6002,105.4564,105.5918,20500.0
2015-05-21 13:50:00,124.77,124.83,124.76,124.81,12600.0,105.5918,105.6426,105.5833,105.6256,12600.0
2015-05-21 14:00:00,124.81,124.91,124.8,124.88,14900.0,105.6256,105.7103,105.6172,105.6849,14900.0
2015-05-21 14:10:00,124.87,124.92,124.87,124.92,10400.0,105.6764,105.7187,105.6764,105.7187,10400.0
2015-05-21 14:20:00,124.91,124.97,124.89,124.94,41600.0,105.7103,105.761,105.6933,105.7357,41600.0
2015-05-21 14:30:00,124.95,124.96,124.89,124.91,25000.0,105.7441,105.7526,105.6933,105.7103,25000.0
2015-05-21 14:40:00,124.91,124.94,124.89,124.91,29500.0,105.7103,105.7357,105.6933,105.7103,29500.0
2015-05-21 14:50:00,124.9,124.98,124.9,124.96,17300.0,105.7018,105.7695,105.7018,105.7526,17300.0
2015-05-21 15:00:00,124.96,125.02,124.93,124.99,39100.0,105.7526,105.8034,105.7272,105.778,39100.0
2015-05-21 15:10:00,125.0,125.01,124.92,125.0,23900.0,105.7864,105.7949,105.7187,105.7864,23900.0
2015-05-21 15:20:00,125.0,125.19,125.0,125.15,43400.0,105.7864,105.9472,105.7864,105.9134,43400.0
2015-05-21 15:30:00,125.15,125.25,125.12,125.23,63700.0,105.9134,105.998,105.888,105.9811,63700.0
2015-05-21 15:40:00,125.25,125.33,125.19,125.29,82600.0,105.998,106.0657,105.9472,106.0319,82600.0
2015-05-21 15:50:00,125.29,125.31,125.09,125.17,117800.0,106.0319,106.0488,105.8626,105.9303,117800.0
2015-05-22 09:30:00,125.17,125.28,124.67,124.75,55600.0,105.9303,106.0234,105.5072,105.5749,55600.0
2015-05-22 09:40:00,124.84,124.86,124.35,124.61,23300.0,105.651,105.668,105.2363,105.4564,23300.0
2015-05-22 09:50:00,124.66,124.84,124.54,124.71,7300.0,105.4987,105.651,105.3971,105.541,7300.0
2015-05-22 10:00:00,124.72,124.72,124.31,124.31,23500.0,105.5495,105.5495,105.2025,105.2025,23500.0
2015-05-22 10:10:00,124.34,124.41,124.32,124.38,22400.0,105.2279,105.2871,105.211,105.2617,22400.0
2015-05-22 10:20:00,124.39,124.5,124.32,124.5,19000.0,105.2702,105.3633,105.211,105.3633,19000.0
2015-05-22 10:30:00,124.48,124.48,124.34,124.37,15800.0,105.3464,105.3464,105.2279,105.2533,15800.0
2015-05-22 10:40:00,124.36,124.51,124.35,124.51,9800.0,105.2448,105.3717,105.2363,105.3717,9800.0
2015-05-22 10:50:00,124.51,124.55,124.49,124.51,13000.0,105.3717,105.4056,105.3548,105.3717,13000.0
2015-05-22 11:00:00,124.5,124.57,124.42,124.44,18100.0,105.3633,105.4225,105.2956,105.3125,18100.0
2015-05-22 11:10:00,124.43,124.65,124.4,124.65,20400.0,105.304,105.4902,105.2787,105.4902,20400.0
2015-05-22 11:20:00,124.65,124.74,124.63,124.71,20300.0,105.4902,105.5664,105.4733,105.541,20300.0
2015-05-22 11:30:00,124.73,124.74,124.54,124.64,12900.0,105.5579,105.5664,105.3971,105.4818,12900.0
2015-05-22 11:40:00,124.58,124.63,124.51,124.52,5800.0,105.431,105.4733,105.3717,105.3802,5800.0
2015-05-22 11:50:00,124.53,124.7,124.51,124.69,7700.0,105.3887,105.5325,105.3717,105.5241,7700.0
2015-05-22 12:00:00,124.66,124.68,124.6,124.66,4200.0,105.4987,105.5156,105.4479,105.4987,4200.0
2015-05-22 12:10:00,124.67,124.73,124.65,124.67,6200.0,105.5072,105.5579,105.4902,105.5072,6200.0
2015-05-22 12:20:00,124.68,124.68,124.6,124.68,5800.0,105.5156,105.5156,105.4479,105.5156,5800.0
2015-05-22 12:30:00,124.69,124.73,124.67,124.72,5200.0,105.5241,105.5579,105.5072,105.5495,5200.0
2015-05-22 12:40:00,124.73,124.75,124.59,124.6,11700.0,105.5579,105.5749,105.4395,105.4479,11700.0
2015-05-22 12:50:00,124.61,124.65,124.58,124.65,6700.0,105.4564,105.4902,105.431,105.4902,6700.0
2015-05-22 13:00:00,124.63,124.79,124.53,124.75,21500.0,105.4733,105.6087,105.3887,105.5749,21500.0
2015-05-22 13:10:00,124.72,124.73,124.59,124.59,11300.0,105.5495,105.5579,105.4395,105.4395,11300.0
2015-05-22 13:20:00,124.63,124.8,124.63,124.77,11600.0,105.4733,105.6172,105.4733,105.5918,11600.0
2015-05-22 13:30:00,124.8,124.84,124.72,124.74,10400.0,105.6172,105.651,105.5495,105.5664,10400.0
2015-05-22 13:40:00,124.74,124.77,124.67,124.71,11600.0,105.5664,105.5918,105.5072,105.541,11600.0
2015-05-22 13:50:00,124.71,124.73,124.63,124.65,8500.0,105.541,105.5579,105.4733,105.4902,8500.0
2015-05-22 14:00:00,124.66,124.8,124.65,124.8,17400.0,105.4987,105.6172,105.4902,105.6172,17400.0
2015-05-22 14:10:00,124.81,124.83,124.75,124.77,10100.0,105.6256,105.6426,105.5749,105.5918,10100.0
2015-05-22 14:20:00,124.77,124.84,124.74,124.83,12600.0,105.5918,105.651,105.5664,105.6426,12600.0
2015-05-22 14:30:00,124.8,124.81,124.71,124.77,13500.0,105.6172,105.6256,105.541,105.5918,13500.0
2015-05-22 14:40:00,124.77,124.8,124.72,124.75,11100.0,105.5918,105.6172,105.5495,105.5749,11100.0
2015-05-22 14:50:00,124.75,124.8,124.72,124.74,17300.0,105.5749,105.6172,105.5495,105.5664,17300.0
2015-05-22 15:00:00,124.72,124.84,124.7,124.81,13200.0,105.5495,105.651,105.5325,105.6256,13200.0
2015-05-22 15:10:00,124.81,124.82,124.75,124.75,8900.0,105.6256,105.6341,105.5749,105.5749,8900.0
2015-05-22 15:20:00,124.75,124.78,124.69,124.71,20900.0,105.5749,105.6002,105.5241,105.541,20900.0
2015-05-22 15:30:00,124.71,124.77,124.69,124.75,32900.0,105.541,105.5918,105.5241,105.5749,32900.0
2015-05-22 15:40:00,124.75,124.75,124.65,124.74,51900.0,105.5749,105.5749,105.4902,105.5664,51900.0
2015-05-22 15:50:00,124.73,124.79,124.69,124.79,135100.0,105.5579,105.6087,105.5241,105.6087,135100.0
2015-05-26 09:30:00,124.42,124.5,123.54,123.74,64300.0,105.2956,105.3633,104.5508,104.7201,64300.0
2015-05-26 09:40:00,123.94,123.99,123.72,123.99,24700.0,104.8894,104.9317,104.7032,104.9317,24700.0
2015-05-26 09:50:00,124.03,124.1,123.88,124.09,15900.0,104.9655,105.0248,104.8386,105.0163,15900.0
2015-05-26 10:00:00,124.1,124.21,123.7,123.93,32900.0,105.0248,105.1179,104.6863,104.8809,32900.0
2015-05-26 10:10:00,123.96,124.09,123.69,123.72,26000.0,104.9063,105.0163,104.6778,104.7032,26000.0
2015-05-26 10:20:00,123.68,123.69,123.31,123.31,13200.0,104.6693,104.6778,104.3562,104.3562,13200.0
2015-05-26 10:30:00,123.25,123.3,123.1,123.11,14700.0,104.3054,104.3477,104.1785,104.1869,14700.0
2015-05-26 10:40:00,123.07,123.31,123.02,123.22,12400.0,104.1531,104.3562,104.1108,104.28,12400.0
2015-05-26 10:50:00,123.21,123.29,123.12,123.18,17000.0,104.2716,104.3393,104.1954,104.2462,17000.0
2015-05-26 11:00:00,123.18,123.25,123.05,123.21,19300.0,104.2462,104.3054,104.1362,104.2716,19300.0
2015-05-26 11:10:00,123.21,123.34,123.2,123.2,7300.0,104.2716,104.3816,104.2631,104.2631,7300.0
2015-05-26 11:20:00,123.2,123.62,123.19,123.58,14500.0,104.2631,104.6185,104.2546,104.5847,14500.0
2015-05-26 11:30:00,123.56,123.85,123.55,123.85,16300.0,104.5678,104.8132,104.5593,104.8132,16300.0
2015-05-26 11:40:00,123.83,123.86,123.72,123.78,16500.0,104.7963,104.8217,104.7032,104.754,16500.0
2015-05-26 11:50:00,123.76,123.82,123.68,123.77,28400.0,104.737,104.7878,104.6693,104.7455,28400.0
2015-05-26 12:00:00,123.78,123.8,123.7,123.72,24400.0,104.754,104.7709,104.6863,104.7032,24400.0
2015-05-26 12:10:00,123.7,123.8,123.7,123.76,24600.0,104.6863,104.7709,104.6863,104.737,24600.0
2015-05-26 12:20:00,123.74,123.78,123.48,123.51,10500.0,104.7201,104.754,104.5001,104.5255,10500.0
2015-05-26 12:30:00,123.53,123.53,123.34,123.34,4600.0,104.5424,104.5424,104.3816,104.3816,4600.0
2015-05-26 12:40:00,123.4,123.44,123.2,123.22,8400.0,104.4324,104.4662,104.2631,104.28,8400.0
2015-05-26 12:50:00,123.22,123.24,123.03,123.03,7000.0,104.28,104.297,104.1192,104.1192,7000.0
2015-05-26 13:00:00,123.03,123.06,122.85,122.9,8700.0,104.1192,104.1446,103.9669,104.0092,8700.0
2015-05-26 13:10:00,122.92,123.03,122.91,123.01,8000.0,104.0261,104.1192,104.0177,104.1023,8000.0
2015-05-26 13:20:00,123.01,123.1,122.96,123.09,7100.0,104.1023,104.1785,104.06,104.17,7100.0
2015-05-26 13:30:00,123.06,123.06,122.79,122.79,9600.0,104.1446,104.1446,103.9161,103.9161,9600.0
2015-05-26 13:40:00,122.81,122.84,122.62,122.82,11600.0,103.9331,103.9584,103.7723,103.9415,11600.0
2015-05-26 13:50:00,122.79,122.95,122.77,122.79,18400.0,103.9161,104.0515,103.8992,103.9161,18400.0
2015-05-26 14:00:00,122.81,122.83,122.75,122.76,10300.0,103.9331,103.95,103.8823,103.8907,10300.0
2015-05-26 14:10:00,122.75,122.82,122.62,122.77,12100.0,103.8823,103.9415,103.7723,103.8992,12100.0
2015-05-26 14:20:00,122.77,122.79,122.63,122.66,8000.0,103.8992,103.9161,103.7807,103.8061,8000.0
2015-05-26 14:30:00,122.68,122.73,122.57,122.6,8400.0,103.823,103.8653,103.7299,103.7553,8400.0
2015-05-26 14:40:00,122.6,122.64,122.44,122.45,14500.0,103.7553,103.7892,103.6199,103.6284,14500.0
2015-05-26 14:50:00,122.41,122.45,122.35,122.41,12200.0,103.5945,103.6284,103.5438,103.5945,12200.0
2015-05-26 15:00:00,122.42,122.68,122.4,122.61,20800.0,103.603,103.823,103.5861,103.7638,20800.0
2015-05-26 15:10:00,122.62,122.71,122.58,122.61,24800.0,103.7723,103.8484,103.7384,103.7638,24800.0
2015-05-26 15:20:00,122.6,122.66,122.56,122.66,26300.0,103.7553,103.8061,103.7215,103.8061,26300.0
2015-05-26 15:30:00,122.67,122.87,122.65,122.77,54900.0,103.8146,103.9838,103.7976,103.8992,54900.0
2015-05-26 15:40:00,122.76,122.8,122.61,122.67,52900.0,103.8907,103.9246,103.7638,103.8146,52900.0
2015-05-26 15:50:00,122.67,122.72,122.57,122.67,83600.0,103.8146,103.8569,103.7299,103.8146,83600.0
2015-05-27 09:30:00,122.6,122.73,122.13,122.13,17600.0,103.7553,103.8653,103.3576,103.3576,17600.0
2015-05-27 09:40:00,122.22,122.59,122.18,122.55,13500.0,103.4337,103.7469,103.3999,103.713,13500.0
2015-05-27 09:50:00,122.59,123.21,122.59,122.97,16800.0,103.7469,104.2716,103.7469,104.0685,16800.0
2015-05-27 10:00:00,122.9,122.97,122.42,122.53,16300.0,104.0092,104.0685,103.603,103.6961,16300.0
2015-05-27 10:10:00,122.53,122.53,122.15,122.21,15900.0,103.6961,103.6961,103.3745,103.4253,15900.0
2015-05-27 10:20:00,122.22,122.29,121.89,121.92,21900.0,103.4337,103.493,103.1545,103.1799,21900.0
2015-05-27 10:30:00,121.91,122.05,121.77,121.88,47900.0,103.1714,103.2899,103.0529,103.146,47900.0
2015-05-27 10:40:00,121.88,121.98,121.85,121.9,22300.0,103.146,103.2306,103.1206,103.1629,22300.0
2015-05-27 10:50:00,121.91,121.95,121.8,121.82,18300.0,103.1714,103.2052,103.0783,103.0952,18300.0
2015-05-27 11:00:00,121.78,121.91,121.75,121.91,20500.0,103.0614,103.1714,103.036,103.1714,20500.0
2015-05-27 11:10:00,121.9,122.06,121.9,122.06,19200.0,103.1629,103.2983,103.1629,103.2983,19200.0
2015-05-27 11:20:00,122.08,122.21,122.0,122.08,12400.0,103.3153,103.4253,103.2476,103.3153,12400.0
2015-05-27 11:30:00,122.1,122.21,122.03,122.21,12000.0,103.3322,103.4253,103.2729,103.4253,12000.0
2015-05-27 11:40:00,122.24,122.47,122.24,122.31,5900.0,103.4507,103.6453,103.4507,103.5099,5900.0
2015-05-27 11:50:00,122.25,122.25,122.2,122.21,8300.0,103.4591,103.4591,103.4168,103.4253,8300.0
2015-05-27 12:00:00,122.23,122.43,122.22,122.39,8800.0,103.4422,103.6115,103.4337,103.5776,8800.0
2015-05-27 12:10:00,122.36,122.36,122.21,122.29,10900.0,103.5522,103.5522,103.4253,103.493,10900.0
2015-05-27 12:20:00,122.33,122.42,122.32,122.41,5500.0,103.5268,103.603,103.5184,103.5945,5500.0
2015-05-27 12:30:00,122.39,122.41,122.19,122.31,10500.0,103.5776,103.5945,103.4084,103.5099,10500.0
2015-05-27 12:40:00,122.29,122.53,122.29,122.53,20100.0,103.493,103.6961,103.493,103.6961,20100.0
2015-05-27 12:50:00,122.53,122.53,122.36,122.36,4800.0,103.6961,103.6961,103.5522,103.5522,4800.0
2015-05-27 13:00:00,122.39,122.59,122.37,122.57,10300.0,103.5776,103.7469,103.5607,103.7299,10300.0
2015-05-27 13:10:00,122.59,122.84,122.57,122.84,9900.0,103.7469,103.9584,103.7299,103.9584,9900.0
2015-05-27 13:20:00,122.83,122.98,122.81,122.96,14900.0,103.95,104.0769,103.9331,104.06,14900.0
2015-05-27 13:30:00,122.95,123.05,122.85,123.05,11600.0,104.0515,104.1362,103.9669,104.1362,11600.0
2015-05-27 13:40:00,123.07,123.07,122.87,122.89,8500.0,104.1531,104.1531,103.9838,104.0008,8500.0
2015-05-27 13:50:00,122.89,123.04,122.84,123.01,18700.0,104.0008,104.1277,103.9584,104.1023,18700.0
2015-05-27 14:00:00,123.03,123.1,122.95,122.99,8700.0,104.1192,104.1785,104.0515,104.0854,8700.0
2015-05-27 14:10:00,122.96,123.14,122.9,123.1,10300.0,104.06,104.2123,104.0092,104.1785,10300.0
2015-05-27 14:20:00,123.08,123.11,123.02,123.07,10300.0,104.1616,104.1869,104.1108,104.1531,10300.0
2015-05-27 14:30:00,123.08,123.1,122.95,122.96,16800.0,104.1616,104.1785,104.0515,104.06,16800.0
2015-05-27 14:40:00,122.97,123.24,122.94,123.09,37900.0,104.0685,104.297,104.0431,104.17,37900.0
2015-05-27 14:50:00,123.09,123.37,123.07,123.28,35600.0,104.17,104.407,104.1531,104.3308,35600.0
2015-05-27 15:00:00,123.26,123.31,123.13,123.28,28300.0,104.3139,104.3562,104.2039,104.3308,28300.0
2015-05-27 15:10:00,123.28,123.36,123.23,123.28,21600.0,104.3308,104.3985,104.2885,104.3308,21600.0
2015-05-27 15:20:00,123.29,123.37,123.2,123.2,19200.0,104.3393,104.407,104.2631,104.2631,19200.0
2015-05-27 15:30:00,123.19,123.31,123.08,123.3,29400.0,104.2546,104.3562,104.1616,104.3477,29400.0
2015-05-27 15:40:00,123.29,123.46,123.19,123.44,58400.0,104.3393,104.4831,104.2546,104.4662,58400.0
2015-05-27 15:50:00,123.43,123.5,123.33,123.33,65500.0,104.4578,104.517,104.3731,104.3731,65500.0
2015-05-28 09:30:00,123.26,123.42,122.49,122.54,16300.0,104.3139,104.4493,103.6622,103.7046,16300.0
2015-05-28 09:40:00,122.63,122.98,122.53,122.53,9200.0,103.7807,104.0769,103.6961,103.6961,9200.0
2015-05-28 09:50:00,122.39,122.59,121.83,121.95,28200.0,103.5776,103.7469,103.1037,103.2052,28200.0
2015-05-28 10:00:00,121.98,121.98,121.74,121.85,6700.0,103.2306,103.2306,103.0275,103.1206,6700.0
2015-05-28 10:10:00,121.85,121.85,121.55,121.66,66500.0,103.1206,103.1206,102.8667,102.9598,66500.0
2015-05-28 10:20:00,121.66,121.77,121.44,121.6,41000.0,102.9598,103.0529,102.7736,102.909,41000.0
2015-05-28 10:30:00,121.55,121.81,121.45,121.8,10400.0,102.8667,103.0868,102.7821,103.0783,10400.0
2015-05-28 10:40:00,121.83,121.84,121.69,121.7,9100.0,103.1037,103.1122,102.9852,102.9937,9100.0
2015-05-28 10:50:00,121.69,121.71,121.5,121.5,16200.0,102.9852,103.0021,102.8244,102.8244,16200.0
2015-05-28 11:00:00,121.53,121.74,121.53,121.71,26100.0,102.8498,103.0275,102.8498,103.0021,26100.0
2015-05-28 11:10:00,121.76,122.0,121.57,122.0,27400.0,103.0444,103.2476,102.8837,103.2476,27400.0
2015-05-28 11:20:00,122.0,122.01,121.64,121.64,20300.0,103.2476,103.256,102.9429,102.9429,20300.0
2015-05-28 11:30:00,121.57,121.66,121.51,121.55,8800.0,102.8837,102.9598,102.8329,102.8667,8800.0
2015-05-28 11:40:00,121.53,121.59,121.26,121.3,12300.0,102.8498,102.9006,102.6213,102.6552,12300.0
2015-05-28 11:50:00,121.3,121.43,121.28,121.37,18100.0,102.6552,102.7652,102.6382,102.7144,18100.0
2015-05-28 12:00:00,121.38,121.63,121.33,121.63,10500.0,102.7229,102.9344,102.6805,102.9344,10500.0
2015-05-28 12:10:00,121.63,121.81,121.61,121.77,6300.0,102.9344,103.0868,102.9175,103.0529,6300.0
2015-05-28 12:20:00,121.76,121.86,121.72,121.85,15100.0,103.0444,103.1291,103.0106,103.1206,15100.0
2015-05-28 12:30:00,121.84,121.87,121.51,121.53,54000.0,103.1122,103.1375,102.8329,102.8498,54000.0
2015-05-28 12:40:00,121.53,121.79,121.53,121.76,20600.0,102.8498,103.0698,102.8498,103.0444,20600.0
2015-05-28 12:50:00,121.72,121.72,121.47,121.5,21200.0,103.0106,103.0106,102.799,102.8244,21200.0
2015-05-28 13:00:00,121.5,121.66,121.45,121.6,18400.0,102.8244,102.9598,102.7821,102.909,18400.0
2015-05-28 13:10:00,121.6,121.61,121.42,121.51,22200.0,102.909,102.9175,102.7567,102.8329,22200.0
2015-05-28 13:20:00,121.49,121.63,121.46,121.55,13400.0,102.8159,102.9344,102.7906,102.8667,13400.0
2015-05-28 13:30:00,121.54,121.72,121.53,121.72,12600.0,102.8583,103.0106,102.8498,103.0106,12600.0
2015-05-28 13:40:00,121.72,121.88,121.69,121.84,13900.0,103.0106,103.146,102.9852,103.1122,13900.0
2015-05-28 13:50:00,121.84,122.14,121.8,122.0,22800.0,103.1122,103.366,103.0783,103.2476,22800.0
2015-05-28 14:00:00,122.0,122.02,121.78,121.98,28400.0,103.2476,103.2645,103.0614,103.2306,28400.0
2015-05-28 14:10:00,122.0,122.05,121.93,121.95,5300.0,103.2476,103.2899,103.1883,103.2052,5300.0
2015-05-28 14:20:00,121.94,122.27,121.94,122.23,10800.0,103.1968,103.4761,103.1968,103.4422,10800.0
2015-05-28 14:30:00,122.24,122.27,122.13,122.25,23000.0,103.4507,103.4761,103.3576,103.4591,23000.0
2015-05-28 14:40:00,122.28,122.28,122.19,122.24,12200.0,103.4845,103.4845,103.4084,103.4507,12200.0
2015-05-28 14:50:00,122.24,122.34,122.24,122.31,14000.0,103.4507,103.5353,103.4507,103.5099,14000.0
2015-05-28 15:00:00,122.32,122.35,122.25,122.26,12700.0,103.5184,103.5438,103.4591,103.4676,12700.0
2015-05-28 15:10:00,122.26,122.37,122.24,122.25,13600.0,103.4676,103.5607,103.4507,103.4591,13600.0
2015-05-28 15:20:00,122.24,122.32,122.19,122.27,19900.0,103.4507,103.5184,103.4084,103.4761,19900.0
2015-05-28 15:30:00,122.28,122.34,122.26,122.34,32900.0,103.4845,103.5353,103.4676,103.5353,32900.0
2015-05-28 15:40:00,122.34,122.34,122.16,122.29,52000.0,103.5353,103.5353,103.383,103.493,52000.0
2015-05-28 15:50:00,122.28,122.32,122.2,122.3,54700.0,103.4845,103.5184,103.4168,103.5014,54700.0
2015-05-29 09:30:00,122.09,122.09,121.19,121.41,24000.0,103.3237,103.3237,102.5621,102.7482,24000.0
2015-05-29 09:40:00,121.4,121.91,120.72,121.37,56500.0,102.7398,103.1714,102.1643,102.7144,56500.0
2015-05-29 09:50:00,121.35,121.59,121.29,121.39,15800.0,102.6975,102.9006,102.6467,102.7313,15800.0
2015-05-29 10:00:00,121.37,121.56,121.25,121.29,19100.0,102.7144,102.8752,102.6128,102.6467,19100.0
2015-05-29 10:10:00,121.3,121.32,121.09,121.13,19600.0,102.6552,102.6721,102.4774,102.5113,19600.0
2015-05-29 10:20:00,121.12,121.31,121.0,121.05,20400.0,102.5028,102.6636,102.4013,102.4436,20400.0
2015-05-29 10:30:00,121.0,121.0,120.61,120.66,39200.0,102.4013,102.4013,102.0712,102.1135,39200.0
2015-05-29 10:40:00,120.62,120.67,120.07,120.07,56900.0,102.0797,102.122,101.6142,101.6142,56900.0
2015-05-29 10:50:00,120.09,120.24,119.96,120.23,51900.0,101.6311,101.7581,101.5211,101.7496,51900.0
2015-05-29 11:00:00,120.26,120.39,120.09,120.17,20100.0,101.775,101.885,101.6311,101.6988,20100.0
2015-05-29 11:10:00,120.17,120.22,119.89,120.07,19400.0,101.6988,101.7412,101.4619,101.6142,19400.0
2015-05-29 11:20:00,120.11,120.2,119.95,120.04,29400.0,101.6481,101.7242,101.5127,101.5888,29400.0
2015-05-29 11:30:00,120.05,120.32,119.97,120.22,25200.0,101.5973,101.8258,101.5296,101.7412,25200.0
2015-05-29 11:40:00,120.3,120.77,120.25,120.7,28700.0,101.8089,102.2066,101.7665,102.1474,28700.0
2015-05-29 11:50:00,120.69,120.76,120.57,120.66,9900.0,102.1389,102.1982,102.0374,102.1135,9900.0
2015-05-29 12:00:00,120.66,120.77,120.61,120.73,49400.0,102.1135,102.2066,102.0712,102.1728,49400.0
2015-05-29 12:10:00,120.76,120.79,120.64,120.76,19000.0,102.1982,102.2235,102.0966,102.1982,19000.0
2015-05-29 12:20:00,120.72,120.89,120.68,120.81,7900.0,102.1643,102.3082,102.1305,102.2405,7900.0
2015-05-29 12:30:00,120.84,120.99,120.66,120.81,13900.0,102.2659,102.3928,102.1135,102.2405,13900.0
2015-05-29 12:40:00,120.78,120.78,120.51,120.63,40100.0,102.2151,102.2151,101.9866,102.0881,40100.0
2015-05-29 12:50:00,120.63,120.77,120.59,120.64,10200.0,102.0881,102.2066,102.0543,102.0966,10200.0
2015-05-29 13:00:00,120.65,120.69,120.47,120.51,15100.0,102.1051,102.1389,101.9527,101.9866,15100.0
2015-05-29 13:10:00,120.52,120.58,120.34,120.34,13500.0,101.995,102.0458,101.8427,101.8427,13500.0
2015-05-29 13:20:00,120.34,120.48,120.34,120.45,10700.0,101.8427,101.9612,101.8427,101.9358,10700.0
2015-05-29 13:30:00,120.45,120.55,120.39,120.39,9100.0,101.9358,102.0204,101.885,101.885,9100.0
2015-05-29 13:40:00,120.37,120.55,120.37,120.55,16200.0,101.8681,102.0204,101.8681,102.0204,16200.0
2015-05-29 13:50:00,120.52,120.53,120.4,120.48,13500.0,101.995,102.0035,101.8935,101.9612,13500.0
2015-05-29 14:00:00,120.49,120.56,120.41,120.51,24800.0,101.9697,102.0289,101.902,101.9866,24800.0
2015-05-29 14:10:00,120.51,120.56,120.43,120.46,27700.0,101.9866,102.0289,101.9189,101.9443,27700.0
2015-05-29 14:20:00,120.47,120.54,120.34,120.51,19200.0,101.9527,102.012,101.8427,101.9866,19200.0
2015-05-29 14:30:00,120.48,120.48,120.2,120.26,21200.0,101.9612,101.9612,101.7242,101.775,21200.0
2015-05-29 14:40:00,120.25,120.41,120.24,120.31,40800.0,101.7665,101.902,101.7581,101.8173,40800.0
2015-05-29 14:50:00,120.34,120.43,120.32,120.38,12900.0,101.8427,101.9189,101.8258,101.8766,12900.0
2015-05-29 15:00:00,120.37,120.46,120.26,120.41,16600.0,101.8681,101.9443,101.775,101.902,16600.0
2015-05-29 15:10:00,120.4,120.53,120.36,120.41,20900.0,101.8935,102.0035,101.8596,101.902,20900.0
2015-05-29 15:20:00,120.43,120.58,120.36,120.48,32000.0,101.9189,102.0458,101.8596,101.9612,32000.0
2015-05-29 15:30:00,120.48,120.68,120.39,120.64,50100.0,101.9612,102.1305,101.885,102.0966,50100.0
2015-05-29 15:40:00,120.64,120.79,120.63,120.64,82700.0,102.0966,102.2235,102.0881,102.0966,82700.0
2015-05-29 15:50:00,120.64,120.75,120.51,120.51,211700.0,102.0966,102.1897,101.9866,101.9866,211700.0
2015-06-01 09:30:00,120.71,120.76,119.5,119.66,31052.0,102.1558,102.1982,101.1318,101.2672,31052.0
2015-06-01 09:40:00,119.66,119.99,119.5,119.71,17719.0,101.2672,101.5465,101.1318,101.3095,17719.0
2015-06-01 09:50:00,119.68,120.08,119.5,119.89,11471.0,101.2842,101.6227,101.1318,101.4619,11471.0
2015-06-01 10:00:00,119.99,120.76,119.96,120.49,48386.0,101.5465,102.1982,101.5211,101.9697,48386.0
2015-06-01 10:10:00,120.46,120.47,119.95,120.03,39194.0,101.9443,101.9527,101.5127,101.5804,39194.0
2015-06-01 10:20:00,120.04,120.55,120.04,120.5,34365.0,101.5888,102.0204,101.5888,101.9781,34365.0
2015-06-01 10:30:00,120.5,120.51,119.97,120.15,23613.0,101.9781,101.9866,101.5296,101.6819,23613.0
2015-06-01 10:40:00,120.2,120.29,120.0,120.03,20232.0,101.7242,101.8004,101.555,101.5804,20232.0
2015-06-01 10:50:00,120.01,120.11,119.75,120.11,8642.0,101.5634,101.6481,101.3434,101.6481,8642.0
2015-06-01 11:00:00,120.2,120.28,120.13,120.13,6612.0,101.7242,101.7919,101.665,101.665,6612.0
2015-06-01 11:10:00,120.13,120.17,119.73,119.77,16318.0,101.665,101.6988,101.3265,101.3603,16318.0
2015-06-01 11:20:00,119.78,119.99,119.6,119.64,11319.0,101.3688,101.5465,101.2165,101.2503,11319.0
2015-06-01 11:30:00,119.66,119.9,119.66,119.84,17900.0,101.2672,101.4703,101.2672,101.4196,17900.0
2015-06-01 11:40:00,119.83,119.98,119.82,119.89,12997.0,101.4111,101.538,101.4026,101.4619,12997.0
2015-06-01 11:50:00,119.87,119.91,119.75,119.78,14350.0,101.445,101.4788,101.3434,101.3688,14350.0
2015-06-01 12:00:00,119.78,119.99,119.77,119.93,4800.0,101.3688,101.5465,101.3603,101.4957,4800.0
2015-06-01 12:10:00,119.94,120.27,119.89,120.27,6590.0,101.5042,101.7835,101.4619,101.7835,6590.0
2015-06-01 12:20:00,120.35,120.54,120.25,120.5,13824.0,101.8512,102.012,101.7665,101.9781,13824.0
2015-06-01 12:30:00,120.47,120.47,120.33,120.39,6411.0,101.9527,101.9527,101.8342,101.885,6411.0
2015-06-01 12:40:00,120.37,120.46,120.2,120.43,20529.0,101.8681,101.9443,101.7242,101.9189,20529.0
2015-06-01 12:50:00,120.39,120.43,120.29,120.43,14918.0,101.885,101.9189,101.8004,101.9189,14918.0
2015-06-01 13:00:00,120.46,120.49,120.41,120.43,4500.0,101.9443,101.9697,101.902,101.9189,4500.0
2015-06-01 13:10:00,120.42,120.61,120.41,120.61,16209.0,101.9104,102.0712,101.902,102.0712,16209.0
2015-06-01 13:20:00,120.63,120.78,120.63,120.75,6512.0,102.0881,102.2151,102.0881,102.1897,6512.0
2015-06-01 13:30:00,120.76,120.84,120.68,120.68,6490.0,102.1982,102.2659,102.1305,102.1305,6490.0
2015-06-01 13:40:00,120.69,120.72,120.66,120.72,10235.0,102.1389,102.1643,102.1135,102.1643,10235.0
2015-06-01 13:50:00,120.7,120.75,120.59,120.72,14492.0,102.1474,102.1897,102.0543,102.1643,14492.0
2015-06-01 14:00:00,120.73,120.76,120.56,120.67,31482.0,102.1728,102.1982,102.0289,102.122,31482.0
2015-06-01 14:10:00,120.66,120.75,120.58,120.73,14710.0,102.1135,102.1897,102.0458,102.1728,14710.0
2015-06-01 14:20:00,120.73,120.92,120.7,120.84,13290.0,102.1728,102.3336,102.1474,102.2659,13290.0
2015-06-01 14:30:00,120.84,120.91,120.72,120.72,13653.0,102.2659,102.3251,102.1643,102.1643,13653.0
2015-06-01 14:40:00,120.73,120.8,120.54,120.57,159242.0,102.1728,102.232,102.012,102.0374,159242.0
2015-06-01 14:50:00,120.57,120.65,120.5,120.64,10973.0,102.0374,102.1051,101.9781,102.0966,10973.0
2015-06-01 15:00:00,120.66,120.76,120.65,120.74,14125.0,102.1135,102.1982,102.1051,102.1812,14125.0
2015-06-01 15:10:00,120.77,120.86,120.61,120.63,18682.0,102.2066,102.2828,102.0712,102.0881,18682.0
2015-06-01 15:20:00,120.63,120.73,120.54,120.58,34794.0,102.0881,102.1728,102.012,102.0458,34794.0
2015-06-01 15:30:00,120.57,120.6,120.44,120.49,24872.0,102.0374,102.0627,101.9273,101.9697,24872.0
2015-06-01 15:40:00,120.47,120.55,120.35,120.53,66896.0,101.9527,102.0204,101.8512,102.0035,66896.0
2015-06-01 15:50:00,120.52,120.55,120.37,120.46,150199.0,101.995,102.0204,101.8681,101.9443,150199.0
2015-06-02 09:30:00,120.16,120.16,119.51,119.73,41696.0,101.6904,101.6904,101.1403,101.3265,41696.0
2015-06-02 09:40:00,119.73,120.27,119.62,120.27,36707.0,101.3265,101.7835,101.2334,101.7835,36707.0
2015-06-02 09:50:00,120.25,120.9,120.25,120.86,32797.0,101.7665,102.3166,101.7665,102.2828,32797.0
2015-06-02 10:00:00,120.82,120.86,120.48,120.73,19679.0,102.2489,102.2828,101.9612,102.1728,19679.0
2015-06-02 10:10:00,120.74,120.9,120.44,120.45,14394.0,102.1812,102.3166,101.9273,101.9358,14394.0
2015-06-02 10:20:00,120.48,120.9,120.48,120.9,12969.0,101.9612,102.3166,101.9612,102.3166,12969.0
2015-06-02 10:30:00,120.93,121.39,120.92,121.34,41599.0,102.342,102.7313,102.3336,102.689,41599.0
2015-06-02 10:40:00,121.31,121.59,121.17,121.4,26752.0,102.6636,102.9006,102.5451,102.7398,26752.0
2015-06-02 10:50:00,121.42,121.46,121.14,121.18,31448.0,102.7567,102.7906,102.5197,102.5536,31448.0
2015-06-02 11:00:00,121.17,121.3,121.15,121.28,13807.0,102.5451,102.6552,102.5282,102.6382,13807.0
2015-06-02 11:10:00,121.3,121.36,121.06,121.1,8627.0,102.6552,102.7059,102.452,102.4859,8627.0
2015-06-02 11:20:00,121.11,121.15,121.05,121.07,8208.0,102.4944,102.5282,102.4436,102.4605,8208.0
2015-06-02 11:30:00,121.06,121.3,121.06,121.23,12531.0,102.452,102.6552,102.452,102.5959,12531.0
2015-06-02 11:40:00,121.22,121.3,121.14,121.3,12008.0,102.5874,102.6552,102.5197,102.6552,12008.0
2015-06-02 11:50:00,121.3,121.36,121.21,121.22,8776.0,102.6552,102.7059,102.579,102.5874,8776.0
2015-06-02 12:00:00,121.21,121.74,121.19,121.57,12994.0,102.579,103.0275,102.5621,102.8837,12994.0
2015-06-02 12:10:00,121.59,121.64,121.33,121.41,6249.0,102.9006,102.9429,102.6805,102.7482,6249.0
2015-06-02 12:20:00,121.42,121.56,121.37,121.5,10222.0,102.7567,102.8752,102.7144,102.8244,10222.0
2015-06-02 12:30:00,121.52,121.64,121.46,121.61,11999.0,102.8413,102.9429,102.7906,102.9175,11999.0
2015-06-02 12:40:00,121.65,121.65,121.58,121.64,10172.0,102.9514,102.9514,102.8921,102.9429,10172.0
2015-06-02 12:50:00,121.6,121.7,121.6,121.67,15091.0,102.909,102.9937,102.909,102.9683,15091.0
2015-06-02 13:00:00,121.66,121.75,121.66,121.75,7542.0,102.9598,103.036,102.9598,103.036,7542.0
2015-06-02 13:10:00,121.7,121.78,121.67,121.7,15033.0,102.9937,103.0614,102.9683,102.9937,15033.0
2015-06-02 13:20:00,121.7,121.77,121.59,121.6,12612.0,102.9937,103.0529,102.9006,102.909,12612.0
2015-06-02 13:30:00,121.62,121.67,121.52,121.54,8400.0,102.926,102.9683,102.8413,102.8583,8400.0
2015-06-02 13:40:00,121.53,121.58,121.49,121.54,10787.0,102.8498,102.8921,102.8159,102.8583,10787.0
2015-06-02 13:50:00,121.54,121.62,121.53,121.6,8424.0,102.8583,102.926,102.8498,102.909,8424.0
2015-06-02 14:00:00,121.59,121.59,121.47,121.5,20516.0,102.9006,102.9006,102.799,102.8244,20516.0
2015-06-02 14:10:00,121.5,121.52,120.9,120.93,55977.0,102.8244,102.8413,102.3166,102.342,55977.0
2015-06-02 14:20:00,120.92,121.09,120.91,120.99,17300.0,102.3336,102.4774,102.3251,102.3928,17300.0
2015-06-02 14:30:00,120.98,121.1,120.77,120.77,29053.0,102.3843,102.4859,102.2066,102.2066,29053.0
2015-06-02 14:40:00,120.77,120.78,120.68,120.68,22828.0,102.2066,102.2151,102.1305,102.1305,22828.0
2015-06-02 14:50:00,120.69,120.86,120.57,120.86,75471.0,102.1389,102.2828,102.0374,102.2828,75471.0
2015-06-02 15:00:00,120.86,120.92,120.78,120.92,39556.0,102.2828,102.3336,102.2151,102.3336,39556.0
2015-06-02 15:10:00,120.92,121.0,120.83,120.83,21675.0,102.3336,102.4013,102.2574,102.2574,21675.0
2015-06-02 15:20:00,120.8,120.85,120.72,120.81,53074.0,102.232,102.2743,102.1643,102.2405,53074.0
2015-06-02 15:30:00,120.8,120.87,120.67,120.67,31377.0,102.232,102.2912,102.122,102.122,31377.0
2015-06-02 15:40:00,120.69,120.73,120.52,120.64,65530.0,102.1389,102.1728,101.995,102.0966,65530.0
2015-06-02 15:50:00,120.62,120.73,120.61,120.66,100809.0,102.0797,102.1728,102.0712,102.1135,100809.0
2015-06-03 09:30:00,121.13,121.23,120.52,120.91,19946.0,102.5113,102.5959,101.995,102.3251,19946.0
2015-06-03 09:40:00,120.78,121.51,120.78,121.38,10300.0,102.2151,102.8329,102.2151,102.7229,10300.0
2015-06-03 09:50:00,121.41,121.69,121.29,121.68,12753.0,102.7482,102.9852,102.6467,102.9767,12753.0
2015-06-03 10:00:00,121.62,121.74,121.27,121.4,29190.0,102.926,103.0275,102.6298,102.7398,29190.0
2015-06-03 10:10:00,121.43,121.81,121.42,121.63,26629.0,102.7652,103.0868,102.7567,102.9344,26629.0
2015-06-03 10:20:00,121.7,121.74,121.58,121.67,21727.0,102.9937,103.0275,102.8921,102.9683,21727.0
2015-06-03 10:30:00,121.71,122.05,121.7,122.04,50508.0,103.0021,103.2899,102.9937,103.2814,50508.0
2015-06-03 10:40:00,122.01,122.04,121.93,121.96,26988.0,103.256,103.2814,103.1883,103.2137,26988.0
2015-06-03 10:50:00,122.0,122.14,121.99,122.05,10023.0,103.2476,103.366,103.2391,103.2899,10023.0
2015-06-03 11:00:00,122.05,122.12,121.86,121.86,18600.0,103.2899,103.3491,103.1291,103.1291,18600.0
2015-06-03 11:10:00,121.86,121.88,121.75,121.83,27990.0,103.1291,103.146,103.036,103.1037,27990.0
2015-06-03 11:20:00,121.79,121.83,121.57,121.6,8168.0,103.0698,103.1037,102.8837,102.909,8168.0
2015-06-03 11:30:00,121.58,121.63,121.27,121.27,12665.0,102.8921,102.9344,102.6298,102.6298,12665.0
2015-06-03 11:40:00,121.29,121.32,121.07,121.07,16546.0,102.6467,102.6721,102.4605,102.4605,16546.0
2015-06-03 11:50:00,121.07,121.07,120.89,120.97,24561.0,102.4605,102.4605,102.3082,102.3759,24561.0
2015-06-03 12:00:00,120.93,121.09,120.92,121.07,10024.0,102.342,102.4774,102.3336,102.4605,10024.0
2015-06-03 12:10:00,121.09,121.18,121.03,121.03,7863.0,102.4774,102.5536,102.4267,102.4267,7863.0
2015-06-03 12:20:00,121.03,121.05,120.92,121.02,9300.0,102.4267,102.4436,102.3336,102.4182,9300.0
2015-06-03 12:30:00,121.08,121.13,120.98,121.12,6715.0,102.469,102.5113,102.3843,102.5028,6715.0
2015-06-03 12:40:00,121.12,121.19,121.07,121.12,13299.0,102.5028,102.5621,102.4605,102.5028,13299.0
2015-06-03 12:50:00,121.09,121.16,121.03,121.12,6931.0,102.4774,102.5367,102.4267,102.5028,6931.0
2015-06-03 13:00:00,121.2,121.23,121.1,121.13,6245.0,102.5705,102.5959,102.4859,102.5113,6245.0
2015-06-03 13:10:00,121.11,121.15,121.08,121.09,8104.0,102.4944,102.5282,102.469,102.4774,8104.0
2015-06-03 13:20:00,121.1,121.12,121.03,121.08,8137.0,102.4859,102.5028,102.4267,102.469,8137.0
2015-06-03 13:30:00,121.05,121.17,120.99,121.11,7800.0,102.4436,102.5451,102.3928,102.4944,7800.0
2015-06-03 13:40:00,121.14,121.27,121.12,121.18,11007.0,102.5197,102.6298,102.5028,102.5536,11007.0
2015-06-03 13:50:00,121.2,121.26,121.17,121.26,9443.0,102.5705,102.6213,102.5451,102.6213,9443.0
2015-06-03 14:00:00,121.3,121.36,121.27,121.28,8725.0,102.6552,102.7059,102.6298,102.6382,8725.0
2015-06-03 14:10:00,121.29,121.35,121.27,121.34,15850.0,102.6467,102.6975,102.6298,102.689,15850.0
2015-06-03 14:20:00,121.35,121.41,121.33,121.41,10484.0,102.6975,102.7482,102.6805,102.7482,10484.0
2015-06-03 14:30:00,121.41,121.43,121.34,121.4,10584.0,102.7482,102.7652,102.689,102.7398,10584.0
2015-06-03 14:40:00,121.42,121.47,121.39,121.44,12598.0,102.7567,102.799,102.7313,102.7736,12598.0
2015-06-03 14:50:00,121.44,121.44,121.27,121.29,16761.0,102.7736,102.7736,102.6298,102.6467,16761.0
2015-06-03 15:00:00,121.3,121.33,121.16,121.16,43334.0,102.6552,102.6805,102.5367,102.5367,43334.0
2015-06-03 15:10:00,121.18,121.35,121.16,121.17,31354.0,102.5536,102.6975,102.5367,102.5451,31354.0
2015-06-03 15:20:00,121.21,121.27,121.19,121.22,11001.0,102.579,102.6298,102.5621,102.5874,11001.0
2015-06-03 15:30:00,121.23,121.39,121.21,121.39,27173.0,102.5959,102.7313,102.579,102.7313,27173.0
2015-06-03 15:40:00,121.4,121.4,121.22,121.32,31923.0,102.7398,102.7398,102.5874,102.6721,31923.0
2015-06-03 15:50:00,121.3,121.38,121.21,121.26,59613.0,102.6552,102.7229,102.579,102.6213,59613.0
2015-06-04 09:30:00,120.7,121.17,119.79,119.94,26117.0,102.1474,102.5451,101.3773,101.5042,26117.0
2015-06-04 09:40:00,119.94,120.24,119.71,119.73,31640.0,101.5042,101.7581,101.3095,101.3265,31640.0
2015-06-04 09:50:00,119.75,119.94,119.65,119.8,37559.0,101.3434,101.5042,101.2588,101.3857,37559.0
2015-06-04 10:00:00,119.75,120.2,119.74,119.93,28310.0,101.3434,101.7242,101.3349,101.4957,28310.0
2015-06-04 10:10:00,119.97,120.16,119.79,119.97,14750.0,101.5296,101.6904,101.3773,101.5296,14750.0
2015-06-04 10:20:00,119.99,120.15,119.75,119.77,16846.0,101.5465,101.6819,101.3434,101.3603,16846.0
2015-06-04 10:30:00,119.72,119.88,119.63,119.81,46122.0,101.318,101.4534,101.2418,101.3942,46122.0
2015-06-04 10:40:00,119.75,120.06,119.75,119.9,10817.0,101.3434,101.6058,101.3434,101.4703,10817.0
2015-06-04 10:50:00,119.89,120.09,119.83,119.91,26717.0,101.4619,101.6311,101.4111,101.4788,26717.0
2015-06-04 11:00:00,119.91,119.99,119.75,119.87,90708.0,101.4788,101.5465,101.3434,101.445,90708.0
2015-06-04 11:10:00,119.91,120.22,119.87,120.14,7023.0,101.4788,101.7412,101.445,101.6735,7023.0
2015-06-04 11:20:00,120.1,120.18,119.96,120.0,9718.0,101.6396,101.7073,101.5211,101.555,9718.0
2015-06-04 11:30:00,119.97,120.02,119.82,119.93,23258.0,101.5296,101.5719,101.4026,101.4957,23258.0
2015-06-04 11:40:00,119.97,120.17,119.88,119.94,23616.0,101.5296,101.6988,101.4534,101.5042,23616.0
2015-06-04 11:50:00,119.98,120.23,119.98,120.19,28192.0,101.538,101.7496,101.538,101.7158,28192.0
2015-06-04 12:00:00,120.15,120.22,120.05,120.19,9600.0,101.6819,101.7412,101.5973,101.7158,9600.0
2015-06-04 12:10:00,120.18,120.2,120.11,120.18,9545.0,101.7073,101.7242,101.6481,101.7073,9545.0
2015-06-04 12:20:00,120.18,120.18,119.94,119.95,6304.0,101.7073,101.7073,101.5042,101.5127,6304.0
2015-06-04 12:30:00,119.95,120.11,119.93,120.08,6393.0,101.5127,101.6481,101.4957,101.6227,6393.0
2015-06-04 12:40:00,120.07,120.07,119.97,120.0,4300.0,101.6142,101.6142,101.5296,101.555,4300.0
2015-06-04 12:50:00,120.0,120.06,119.94,119.95,9325.0,101.555,101.6058,101.5042,101.5127,9325.0
2015-06-04 13:00:00,119.94,119.97,119.89,119.95,13434.0,101.5042,101.5296,101.4619,101.5127,13434.0
2015-06-04 13:10:00,119.94,120.04,119.9,120.01,31072.0,101.5042,101.5888,101.4703,101.5634,31072.0
2015-06-04 13:20:00,120.02,120.02,119.92,119.94,26284.0,101.5719,101.5719,101.4873,101.5042,26284.0
2015-06-04 13:30:00,119.92,119.93,119.72,119.78,9015.0,101.4873,101.4957,101.318,101.3688,9015.0
2015-06-04 13:40:00,119.74,119.76,119.59,119.66,18527.0,101.3349,101.3519,101.208,101.2672,18527.0
2015-06-04 13:50:00,119.67,119.89,119.67,119.85,39229.0,101.2757,101.4619,101.2757,101.428,39229.0
2015-06-04 14:00:00,119.85,120.03,119.76,119.8,40410.0,101.428,101.5804,101.3519,101.3857,40410.0
2015-06-04 14:10:00,119.78,120.0,119.71,119.9,8330.0,101.3688,101.555,101.3095,101.4703,8330.0
2015-06-04 14:20:00,119.89,120.03,119.84,119.84,20238.0,101.4619,101.5804,101.4196,101.4196,20238.0
2015-06-04 14:30:00,119.86,120.03,119.83,119.83,60723.0,101.4365,101.5804,101.4111,101.4111,60723.0
2015-06-04 14:40:00,119.88,119.92,119.65,119.73,34186.0,101.4534,101.4873,101.2588,101.3265,34186.0
2015-06-04 14:50:00,119.68,119.84,119.67,119.77,32172.0,101.2842,101.4196,101.2757,101.3603,32172.0
2015-06-04 15:00:00,119.69,119.76,119.6,119.64,13190.0,101.2926,101.3519,101.2165,101.2503,13190.0
2015-06-04 15:10:00,119.64,119.64,119.48,119.57,26984.0,101.2503,101.2503,101.1149,101.1911,26984.0
2015-06-04 15:20:00,119.58,119.72,119.46,119.5,32064.0,101.1995,101.318,101.098,101.1318,32064.0
2015-06-04 15:30:00,119.48,119.54,119.37,119.44,39193.0,101.1149,101.1657,101.0218,101.0811,39193.0
2015-06-04 15:40:00,119.43,119.49,119.41,119.44,41430.0,101.0726,101.1234,101.0557,101.0811,41430.0
2015-06-04 15:50:00,119.43,119.55,119.33,119.55,79750.0,101.0726,101.1741,100.988,101.1741,79750.0
2015-06-05 09:30:00,119.32,119.55,118.57,118.58,11932.0,100.9795,101.1741,100.3448,100.3532,11932.0
2015-06-05 09:40:00,118.59,119.24,118.58,119.23,20154.0,100.3617,100.9118,100.3532,100.9033,20154.0
2015-06-05 09:50:00,119.2,119.54,119.16,119.38,21792.0,100.8779,101.1657,100.8441,101.0303,21792.0
2015-06-05 10:00:00,119.45,119.83,119.41,119.63,30449.0,101.0895,101.4111,101.0557,101.2418,30449.0
2015-06-05 10:10:00,119.62,119.72,119.44,119.56,19942.0,101.2334,101.318,101.0811,101.1826,19942.0
2015-06-05 10:20:00,119.57,119.9,119.55,119.67,19728.0,101.1911,101.4703,101.1741,101.2757,19728.0
2015-06-05 10:30:00,119.67,119.8,119.6,119.61,10230.0,101.2757,101.3857,101.2165,101.2249,10230.0
2015-06-05 10:40:00,119.63,119.67,119.17,119.31,21881.0,101.2418,101.2757,100.8526,100.971,21881.0
2015-06-05 10:50:00,119.2,119.57,119.15,119.52,39246.0,100.8779,101.1911,100.8356,101.1488,39246.0
2015-06-05 11:00:00,119.53,119.65,119.29,119.3,19404.0,101.1572,101.2588,100.9541,100.9626,19404.0
2015-06-05 11:10:00,119.3,119.5,119.14,119.5,53641.0,100.9626,101.1318,100.8272,101.1318,53641.0
2015-06-05 11:20:00,119.48,119.54,119.35,119.54,20983.0,101.1149,101.1657,101.0049,101.1657,20983.0
2015-06-05 11:30:00,119.49,119.49,119.26,119.3,10751.0,101.1234,101.1234,100.9287,100.9626,10751.0
2015-06-05 11:40:00,119.26,119.44,119.26,119.39,14056.0,100.9287,101.0811,100.9287,101.0387,14056.0
2015-06-05 11:50:00,119.42,119.52,119.32,119.41,5910.0,101.0641,101.1488,100.9795,101.0557,5910.0
2015-06-05 12:00:00,119.38,119.52,119.3,119.48,14242.0,101.0303,101.1488,100.9626,101.1149,14242.0
2015-06-05 12:10:00,119.57,119.7,119.55,119.62,5089.0,101.1911,101.3011,101.1741,101.2334,5089.0
2015-06-05 12:20:00,119.6,119.68,119.41,119.47,6800.0,101.2165,101.2842,101.0557,101.1064,6800.0
2015-06-05 12:30:00,119.44,119.52,119.38,119.5,6856.0,101.0811,101.1488,101.0303,101.1318,6856.0
2015-06-05 12:40:00,119.5,119.75,119.44,119.67,5344.0,101.1318,101.3434,101.0811,101.2757,5344.0
2015-06-05 12:50:00,119.68,119.87,119.68,119.84,5140.0,101.2842,101.445,101.2842,101.4196,5140.0
2015-06-05 13:00:00,119.81,119.88,119.77,119.86,2419.0,101.3942,101.4534,101.3603,101.4365,2419.0
2015-06-05 13:10:00,119.84,119.85,119.62,119.68,7089.0,101.4196,101.428,101.2334,101.2842,7089.0
2015-06-05 13:20:00,119.67,119.74,119.6,119.68,40850.0,101.2757,101.3349,101.2165,101.2842,40850.0
2015-06-05 13:30:00,119.7,119.78,119.58,119.65,3133.0,101.3011,101.3688,101.1995,101.2588,3133.0
2015-06-05 13:40:00,119.65,119.71,119.58,119.59,10413.0,101.2588,101.3095,101.1995,101.208,10413.0
2015-06-05 13:50:00,119.59,119.73,119.57,119.64,6609.0,101.208,101.3265,101.1911,101.2503,6609.0
2015-06-05 14:00:00,119.62,119.74,119.61,119.61,6283.0,101.2334,101.3349,101.2249,101.2249,6283.0
2015-06-05 14:10:00,119.63,119.76,119.6,119.73,7479.0,101.2418,101.3519,101.2165,101.3265,7479.0
2015-06-05 14:20:00,119.63,119.7,119.53,119.61,5750.0,101.2418,101.3011,101.1572,101.2249,5750.0
2015-06-05 14:30:00,119.64,119.75,119.61,119.74,6300.0,101.2503,101.3434,101.2249,101.3349,6300.0
2015-06-05 14:40:00,119.7,119.76,119.57,119.6,10346.0,101.3011,101.3519,101.1911,101.2165,10346.0
2015-06-05 14:50:00,119.6,119.85,119.58,119.79,13634.0,101.2165,101.428,101.1995,101.3773,13634.0
2015-06-05 15:00:00,119.79,119.86,119.75,119.79,14674.0,101.3773,101.4365,101.3434,101.3773,14674.0
2015-06-05 15:10:00,119.78,119.86,119.75,119.79,33224.0,101.3688,101.4365,101.3434,101.3773,33224.0
2015-06-05 15:20:00,119.78,119.8,119.59,119.59,23734.0,101.3688,101.3857,101.208,101.208,23734.0
2015-06-05 15:30:00,119.59,119.78,119.57,119.64,26961.0,101.208,101.3688,101.1911,101.2503,26961.0
2015-06-05 15:40:00,119.61,119.79,119.57,119.76,43819.0,101.2249,101.3773,101.1911,101.3519,43819.0
2015-06-05 15:50:00,119.76,119.9,119.71,119.78,43744.0,101.3519,101.4703,101.3095,101.3688,43744.0
2015-06-08 09:30:00,119.42,119.42,118.62,118.84,22352.0,101.0641,101.0641,100.3871,100.5733,22352.0
2015-06-08 09:40:00,119.17,119.24,118.95,119.13,10572.0,100.8526,100.9118,100.6664,100.8187,10572.0
2015-06-08 09:50:00,119.03,119.11,118.83,118.93,6898.0,100.7341,100.8018,100.5648,100.6494,6898.0
2015-06-08 10:00:00,118.96,119.27,118.78,119.05,49012.0,100.6748,100.9372,100.5225,100.751,49012.0
2015-06-08 10:10:00,119.03,119.42,118.92,119.11,48089.0,100.7341,101.0641,100.641,100.8018,48089.0
2015-06-08 10:20:00,119.09,119.32,119.09,119.31,9361.0,100.7848,100.9795,100.7848,100.971,9361.0
2015-06-08 10:30:00,119.27,119.45,119.18,119.31,16029.0,100.9372,101.0895,100.861,100.971,16029.0
2015-06-08 10:40:00,119.28,119.46,119.16,119.2,8655.0,100.9456,101.098,100.8441,100.8779,8655.0
2015-06-08 10:50:00,119.19,119.27,119.11,119.13,12624.0,100.8695,100.9372,100.8018,100.8187,12624.0
2015-06-08 11:00:00,119.13,119.27,119.11,119.19,11138.0,100.8187,100.9372,100.8018,100.8695,11138.0
2015-06-08 11:10:00,119.23,119.32,119.22,119.32,7314.0,100.9033,100.9795,100.8949,100.9795,7314.0
2015-06-08 11:20:00,119.34,119.39,119.2,119.23,10184.0,100.9964,101.0387,100.8779,100.9033,10184.0
2015-06-08 11:30:00,119.19,119.32,119.12,119.25,18819.0,100.8695,100.9795,100.8102,100.9203,18819.0
2015-06-08 11:40:00,119.23,119.23,118.99,119.05,7600.0,100.9033,100.9033,100.7002,100.751,7600.0
2015-06-08 11:50:00,119.03,119.05,118.93,119.05,8000.0,100.7341,100.751,100.6494,100.751,8000.0
2015-06-08 12:00:00,119.06,119.09,118.98,119.06,4910.0,100.7595,100.7848,100.6918,100.7595,4910.0
2015-06-08 12:10:00,119.03,119.03,118.9,118.98,21606.0,100.7341,100.7341,100.6241,100.6918,21606.0
2015-06-08 12:20:00,118.98,119.11,118.97,119.11,3705.0,100.6918,100.8018,100.6833,100.8018,3705.0
2015-06-08 12:30:00,119.12,119.13,119.03,119.13,8600.0,100.8102,100.8187,100.7341,100.8187,8600.0
2015-06-08 12:40:00,119.09,119.1,118.97,119.0,3400.0,100.7848,100.7933,100.6833,100.7087,3400.0
2015-06-08 12:50:00,118.99,119.06,118.97,119.06,19088.0,100.7002,100.7595,100.6833,100.7595,19088.0
2015-06-08 13:00:00,119.06,119.07,118.99,118.99,3319.0,100.7595,100.7679,100.7002,100.7002,3319.0
2015-06-08 13:10:00,119.01,119.03,118.9,118.97,13000.0,100.7171,100.7341,100.6241,100.6833,13000.0
2015-06-08 13:20:00,118.99,119.03,118.95,118.95,4275.0,100.7002,100.7341,100.6664,100.6664,4275.0
2015-06-08 13:30:00,118.95,118.98,118.9,118.98,16586.0,100.6664,100.6918,100.6241,100.6918,16586.0
2015-06-08 13:40:00,118.98,119.05,118.93,119.03,18353.0,100.6918,100.751,100.6494,100.7341,18353.0
2015-06-08 13:50:00,119.05,119.09,118.98,119.03,10828.0,100.751,100.7848,100.6918,100.7341,10828.0
2015-06-08 14:00:00,118.98,119.04,118.95,118.99,14550.0,100.6918,100.7425,100.6664,100.7002,14550.0
2015-06-08 14:10:00,118.98,119.09,118.98,119.01,14468.0,100.6918,100.7848,100.6918,100.7171,14468.0
2015-06-08 14:20:00,119.03,119.03,118.92,118.97,13269.0,100.7341,100.7341,100.641,100.6833,13269.0
2015-06-08 14:30:00,119.01,119.33,119.01,119.28,12226.0,100.7171,100.988,100.7171,100.9456,12226.0
2015-06-08 14:40:00,119.25,119.39,119.24,119.26,9070.0,100.9203,101.0387,100.9118,100.9287,9070.0
2015-06-08 14:50:00,119.28,119.37,119.19,119.19,11672.0,100.9456,101.0218,100.8695,100.8695,11672.0
2015-06-08 15:00:00,119.25,119.27,119.15,119.19,24260.0,100.9203,100.9372,100.8356,100.8695,24260.0
2015-06-08 15:10:00,119.2,119.29,119.18,119.24,45686.0,100.8779,100.9541,100.861,100.9118,45686.0
2015-06-08 15:20:00,119.22,119.29,119.14,119.23,90435.0,100.8949,100.9541,100.8272,100.9033,90435.0
2015-06-08 15:30:00,119.21,119.23,119.13,119.17,93670.0,100.8864,100.9033,100.8187,100.8526,93670.0
2015-06-08 15:40:00,119.18,119.21,119.03,119.05,48174.0,100.861,100.8864,100.7341,100.751,48174.0
2015-06-08 15:50:00,119.03,119.16,118.85,118.9,90514.0,100.7341,100.8441,100.5817,100.6241,90514.0
2015-06-09 09:30:00,118.91,119.81,118.72,119.48,29045.0,100.6325,101.3942,100.4717,101.1149,29045.0
2015-06-09 09:40:00,119.5,119.85,119.45,119.6,20144.0,101.1318,101.428,101.0895,101.2165,20144.0
2015-06-09 09:50:00,119.71,119.87,119.38,119.47,14691.0,101.3095,101.445,101.0303,101.1064,14691.0
2015-06-09 10:00:00,119.36,119.37,119.06,119.37,10681.0,101.0133,101.0218,100.7595,101.0218,10681.0
2015-06-09 10:10:00,119.46,119.53,119.39,119.47,10097.0,101.098,101.1572,101.0387,101.1064,10097.0
2015-06-09 10:20:00,119.42,119.59,119.32,119.34,9832.0,101.0641,101.208,100.9795,100.9964,9832.0
2015-06-09 10:30:00,119.38,119.45,119.21,119.38,11600.0,101.0303,101.0895,100.8864,101.0303,11600.0
2015-06-09 10:40:00,119.38,119.54,119.35,119.49,12097.0,101.0303,101.1657,101.0049,101.1234,12097.0
2015-06-09 10:50:00,119.5,119.86,119.5,119.83,11755.0,101.1318,101.4365,101.1318,101.4111,11755.0
2015-06-09 11:00:00,119.83,120.01,119.82,119.96,22621.0,101.4111,101.5634,101.4026,101.5211,22621.0
2015-06-09 11:10:00,119.99,120.07,119.88,119.93,19188.0,101.5465,101.6142,101.4534,101.4957,19188.0
2015-06-09 11:20:00,119.92,119.97,119.75,119.75,7740.0,101.4873,101.5296,101.3434,101.3434,7740.0
2015-06-09 11:30:00,119.78,120.0,119.78,119.99,12277.0,101.3688,101.555,101.3688,101.5465,12277.0
2015-06-09 11:40:00,120.03,120.12,119.8,119.8,22658.0,101.5804,101.6565,101.3857,101.3857,22658.0
2015-06-09 11:50:00,119.83,119.91,119.75,119.79,30963.0,101.4111,101.4788,101.3434,101.3773,30963.0
2015-06-09 12:00:00,119.8,119.8,119.56,119.59,17918.0,101.3857,101.3857,101.1826,101.208,17918.0
2015-06-09 12:10:00,119.59,119.59,119.4,119.44,7472.0,101.208,101.208,101.0472,101.0811,7472.0
2015-06-09 12:20:00,119.44,119.47,119.39,119.39,5000.0,101.0811,101.1064,101.0387,101.0387,5000.0
2015-06-09 12:30:00,119.4,119.5,119.33,119.5,11754.0,101.0472,101.1318,100.988,101.1318,11754.0
2015-06-09 12:40:00,119.49,119.58,119.41,119.43,6300.0,101.1234,101.1995,101.0557,101.0726,6300.0
2015-06-09 12:50:00,119.44,119.5,119.36,119.45,6165.0,101.0811,101.1318,101.0133,101.0895,6165.0
2015-06-09 13:00:00,119.46,119.61,119.46,119.61,6660.0,101.098,101.2249,101.098,101.2249,6660.0
2015-06-09 13:10:00,119.61,119.71,119.56,119.56,12230.0,101.2249,101.3095,101.1826,101.1826,12230.0
2015-06-09 13:20:00,119.56,119.57,119.31,119.39,43950.0,101.1826,101.1911,100.971,101.0387,43950.0
2015-06-09 13:30:00,119.41,119.42,119.31,119.31,6400.0,101.0557,101.0641,100.971,100.971,6400.0
2015-06-09 13:40:00,119.33,119.42,119.3,119.38,24486.0,100.988,101.0641,100.9626,101.0303,24486.0
2015-06-09 13:50:00,119.41,119.45,119.34,119.39,18226.0,101.0557,101.0895,100.9964,101.0387,18226.0
2015-06-09 14:00:00,119.39,119.42,119.35,119.36,19622.0,101.0387,101.0641,101.0049,101.0133,19622.0
2015-06-09 14:10:00,119.34,119.42,119.34,119.38,36503.0,100.9964,101.0641,100.9964,101.0303,36503.0
2015-06-09 14:20:00,119.39,119.41,119.35,119.39,13697.0,101.0387,101.0557,101.0049,101.0387,13697.0
2015-06-09 14:30:00,119.4,119.44,119.36,119.43,18754.0,101.0472,101.0811,101.0133,101.0726,18754.0
2015-06-09 14:40:00,119.41,119.42,119.26,119.31,24001.0,101.0557,101.0641,100.9287,100.971,24001.0
2015-06-09 14:50:00,119.31,119.35,119.23,119.31,16850.0,100.971,101.0049,100.9033,100.971,16850.0
2015-06-09 15:00:00,119.3,119.39,119.25,119.28,31843.0,100.9626,101.0387,100.9203,100.9456,31843.0
2015-06-09 15:10:00,119.28,119.31,119.17,119.22,11700.0,100.9456,100.971,100.8526,100.8949,11700.0
2015-06-09 15:20:00,119.23,119.24,119.02,119.08,14051.0,100.9033,100.9118,100.7256,100.7764,14051.0
2015-06-09 15:30:00,119.09,119.17,119.03,119.16,40763.0,100.7848,100.8526,100.7341,100.8441,40763.0
2015-06-09 15:40:00,119.17,119.26,119.1,119.25,35664.0,100.8526,100.9287,100.7933,100.9203,35664.0
2015-06-09 15:50:00,119.26,119.28,119.14,119.15,56935.0,100.9287,100.9456,100.8272,100.8356,56935.0
2015-06-10 09:30:00,119.93,120.08,118.94,119.27,34132.0,101.4957,101.6227,100.6579,100.9372,34132.0
2015-06-10 09:40:00,119.25,119.31,119.06,119.19,63022.0,100.9203,100.971,100.7595,100.8695,63022.0
2015-06-10 09:50:00,119.23,120.03,119.19,119.64,81003.0,100.9033,101.5804,100.8695,101.2503,81003.0
2015-06-10 10:00:00,119.67,120.21,119.67,120.06,33426.0,101.2757,101.7327,101.2757,101.6058,33426.0
2015-06-10 10:10:00,120.07,120.16,119.88,120.06,171299.0,101.6142,101.6904,101.4534,101.6058,171299.0
2015-06-10 10:20:00,120.03,120.18,119.95,120.12,17717.0,101.5804,101.7073,101.5127,101.6565,17717.0
2015-06-10 10:30:00,120.14,120.3,119.96,119.96,18594.0,101.6735,101.8089,101.5211,101.5211,18594.0
2015-06-10 10:40:00,119.95,120.0,119.79,119.89,26311.0,101.5127,101.555,101.3773,101.4619,26311.0
2015-06-10 10:50:00,119.84,119.94,119.65,119.94,35042.0,101.4196,101.5042,101.2588,101.5042,35042.0
2015-06-10 11:00:00,119.91,120.12,119.85,119.94,25750.0,101.4788,101.6565,101.428,101.5042,25750.0
2015-06-10 11:10:00,119.93,120.34,119.81,120.04,22656.0,101.4957,101.8427,101.3942,101.5888,22656.0
2015-06-10 11:20:00,120.09,120.15,119.93,120.09,12689.0,101.6311,101.6819,101.4957,101.6311,12689.0
2015-06-10 11:30:00,120.1,120.23,119.98,119.98,11800.0,101.6396,101.7496,101.538,101.538,11800.0
2015-06-10 11:40:00,119.98,120.02,119.85,119.85,9040.0,101.538,101.5719,101.428,101.428,9040.0
2015-06-10 11:50:00,119.86,119.88,119.71,119.78,15600.0,101.4365,101.4534,101.3095,101.3688,15600.0
2015-06-10 12:00:00,119.74,120.0,119.73,119.86,11277.0,101.3349,101.555,101.3265,101.4365,11277.0
2015-06-10 12:10:00,119.85,119.93,119.8,119.86,10209.0,101.428,101.4957,101.3857,101.4365,10209.0
2015-06-10 12:20:00,119.89,119.93,119.84,119.89,7941.0,101.4619,101.4957,101.4196,101.4619,7941.0
2015-06-10 12:30:00,119.89,120.03,119.86,119.95,8518.0,101.4619,101.5804,101.4365,101.5127,8518.0
2015-06-10 12:40:00,119.94,119.97,119.82,119.82,7450.0,101.5042,101.5296,101.4026,101.4026,7450.0
2015-06-10 12:50:00,119.84,119.94,119.83,119.87,7731.0,101.4196,101.5042,101.4111,101.445,7731.0
2015-06-10 13:00:00,119.88,120.04,119.86,120.02,71425.0,101.4534,101.5888,101.4365,101.5719,71425.0
2015-06-10 13:10:00,120.0,120.04,119.94,119.96,14595.0,101.555,101.5888,101.5042,101.5211,14595.0
2015-06-10 13:20:00,119.97,120.06,119.97,120.06,6626.0,101.5296,101.6058,101.5296,101.6058,6626.0
2015-06-10 13:30:00,120.05,120.05,119.93,119.97,17172.0,101.5973,101.5973,101.4957,101.5296,17172.0
2015-06-10 13:40:00,119.96,119.98,119.9,119.94,8959.0,101.5211,101.538,101.4703,101.5042,8959.0
2015-06-10 13:50:00,119.97,120.0,119.94,120.0,9389.0,101.5296,101.555,101.5042,101.555,9389.0
2015-06-10 14:00:00,120.0,120.02,119.92,119.92,33000.0,101.555,101.5719,101.4873,101.4873,33000.0
2015-06-10 14:10:00,119.92,119.95,119.85,119.94,8383.0,101.4873,101.5127,101.428,101.5042,8383.0
2015-06-10 14:20:00,119.96,120.01,119.95,119.96,62740.0,101.5211,101.5634,101.5127,101.5211,62740.0
2015-06-10 14:30:00,119.96,120.02,119.95,119.98,12361.0,101.5211,101.5719,101.5127,101.538,12361.0
2015-06-10 14:40:00,119.98,120.01,119.91,119.93,16796.0,101.538,101.5634,101.4788,101.4957,16796.0
2015-06-10 14:50:00,119.94,120.03,119.92,120.02,23903.0,101.5042,101.5804,101.4873,101.5719,23903.0
2015-06-10 15:00:00,120.0,120.12,119.99,120.11,14421.0,101.555,101.6565,101.5465,101.6481,14421.0
2015-06-10 15:10:00,120.11,120.17,119.98,120.12,20500.0,101.6481,101.6988,101.538,101.6565,20500.0
2015-06-10 15:20:00,120.09,120.19,120.09,120.17,14052.0,101.6311,101.7158,101.6311,101.6988,14052.0
2015-06-10 15:30:00,120.17,120.21,120.14,120.15,14186.0,101.6988,101.7327,101.6735,101.6819,14186.0
2015-06-10 15:40:00,120.15,120.33,120.14,120.3,31805.0,101.6819,101.8342,101.6735,101.8089,31805.0
2015-06-10 15:50:00,120.3,120.35,120.17,120.21,45538.0,101.8089,101.8512,101.6988,101.7327,45538.0
2015-06-11 09:30:00,120.59,120.93,120.05,120.7,17345.0,102.0543,102.342,101.5973,102.1474,17345.0
2015-06-11 09:40:00,120.74,120.96,120.5,120.91,35967.0,102.1812,102.3674,101.9781,102.3251,35967.0
2015-06-11 09:50:00,120.88,120.94,120.75,120.77,11861.0,102.2997,102.3505,102.1897,102.2066,11861.0
2015-06-11 10:00:00,120.84,120.86,120.56,120.59,9100.0,102.2659,102.2828,102.0289,102.0543,9100.0
2015-06-11 10:10:00,120.6,120.68,120.54,120.55,14148.0,102.0627,102.1305,102.012,102.0204,14148.0
2015-06-11 10:20:00,120.56,120.58,120.47,120.5,4611.0,102.0289,102.0458,101.9527,101.9781,4611.0
2015-06-11 10:30:00,120.49,120.49,120.16,120.18,7090.0,101.9697,101.9697,101.6904,101.7073,7090.0
2015-06-11 10:40:00,120.22,120.33,120.19,120.23,39834.0,101.7412,101.8342,101.7158,101.7496,39834.0
2015-06-11 10:50:00,120.23,120.28,120.13,120.16,12979.0,101.7496,101.7919,101.665,101.6904,12979.0
2015-06-11 11:00:00,120.12,120.27,120.09,120.23,59678.0,101.6565,101.7835,101.6311,101.7496,59678.0
2015-06-11 11:10:00,120.23,120.26,120.06,120.07,22334.0,101.7496,101.775,101.6058,101.6142,22334.0
2015-06-11 11:20:00,120.08,120.23,120.08,120.15,16333.0,101.6227,101.7496,101.6227,101.6819,16333.0
2015-06-11 11:30:00,120.14,120.24,120.08,120.21,27754.0,101.6735,101.7581,101.6227,101.7327,27754.0
2015-06-11 11:40:00,120.2,120.23,120.14,120.21,16480.0,101.7242,101.7496,101.6735,101.7327,16480.0
2015-06-11 11:50:00,120.21,120.23,120.13,120.16,20723.0,101.7327,101.7496,101.665,101.6904,20723.0
2015-06-11 12:00:00,120.16,120.21,120.05,120.06,9903.0,101.6904,101.7327,101.5973,101.6058,9903.0
2015-06-11 12:10:00,120.06,120.1,119.99,120.0,9228.0,101.6058,101.6396,101.5465,101.555,9228.0
2015-06-11 12:20:00,120.01,120.07,119.96,120.01,12807.0,101.5634,101.6142,101.5211,101.5634,12807.0
2015-06-11 12:30:00,120.02,120.09,120.0,120.09,12258.0,101.5719,101.6311,101.555,101.6311,12258.0
2015-06-11 12:40:00,120.07,120.1,119.98,119.98,17500.0,101.6142,101.6396,101.538,101.538,17500.0
2015-06-11 12:50:00,119.99,120.03,119.93,119.95,11814.0,101.5465,101.5804,101.4957,101.5127,11814.0
2015-06-11 13:00:00,119.96,120.03,119.9,119.99,10678.0,101.5211,101.5804,101.4703,101.5465,10678.0
2015-06-11 13:10:00,119.99,120.07,119.98,120.02,8500.0,101.5465,101.6142,101.538,101.5719,8500.0
2015-06-11 13:20:00,120.05,120.05,119.97,119.97,16650.0,101.5973,101.5973,101.5296,101.5296,16650.0
2015-06-11 13:30:00,120.0,120.05,119.95,120.0,10900.0,101.555,101.5973,101.5127,101.555,10900.0
2015-06-11 13:40:00,120.02,120.14,119.99,120.14,13776.0,101.5719,101.6735,101.5465,101.6735,13776.0
2015-06-11 13:50:00,120.14,120.19,120.1,120.15,10228.0,101.6735,101.7158,101.6396,101.6819,10228.0
2015-06-11 14:00:00,120.15,120.28,120.15,120.28,7100.0,101.6819,101.7919,101.6819,101.7919,7100.0
2015-06-11 14:10:00,120.3,120.34,120.22,120.24,23050.0,101.8089,101.8427,101.7412,101.7581,23050.0
2015-06-11 14:20:00,120.24,120.27,120.15,120.2,16289.0,101.7581,101.7835,101.6819,101.7242,16289.0
2015-06-11 14:30:00,120.2,120.23,120.14,120.22,11368.0,101.7242,101.7496,101.6735,101.7412,11368.0
2015-06-11 14:40:00,120.22,120.29,120.14,120.22,16605.0,101.7412,101.8004,101.6735,101.7412,16605.0
2015-06-11 14:50:00,120.22,120.22,120.08,120.12,8910.0,101.7412,101.7412,101.6227,101.6565,8910.0
2015-06-11 15:00:00,120.12,120.27,120.1,120.25,14510.0,101.6565,101.7835,101.6396,101.7665,14510.0
2015-06-11 15:10:00,120.24,120.35,120.24,120.32,14210.0,101.7581,101.8512,101.7581,101.8258,14210.0
2015-06-11 15:20:00,120.3,120.42,120.29,120.42,14049.0,101.8089,101.9104,101.8004,101.9104,14049.0
2015-06-11 15:30:00,120.39,120.43,120.23,120.24,19363.0,101.885,101.9189,101.7496,101.7581,19363.0
2015-06-11 15:40:00,120.23,120.24,120.1,120.1,34762.0,101.7496,101.7581,101.6396,101.6396,34762.0
2015-06-11 15:50:00,120.11,120.24,120.04,120.23,51499.0,101.6481,101.7581,101.5888,101.7496,51499.0
2015-06-12 09:30:00,119.74,120.18,119.55,119.68,11614.0,101.3349,101.7073,101.1741,101.2842,11614.0
2015-06-12 09:40:00,119.68,119.69,119.3,119.57,11310.0,101.2842,101.2926,100.9626,101.1911,11310.0
2015-06-12 09:50:00,119.55,119.57,119.26,119.41,12675.0,101.1741,101.1911,100.9287,101.0557,12675.0
2015-06-12 10:00:00,119.41,119.47,119.16,119.23,17154.0,101.0557,101.1064,100.8441,100.9033,17154.0
2015-06-12 10:10:00,119.23,119.23,118.89,119.0,48146.0,100.9033,100.9033,100.6156,100.7087,48146.0
2015-06-12 10:20:00,119.02,119.21,118.88,119.09,76601.0,100.7256,100.8864,100.6071,100.7848,76601.0
2015-06-12 10:30:00,119.05,119.06,118.81,118.97,35241.0,100.751,100.7595,100.5479,100.6833,35241.0
2015-06-12 10:40:00,118.96,119.04,118.82,118.92,21997.0,100.6748,100.7425,100.5563,100.641,21997.0
2015-06-12 10:50:00,118.94,118.99,118.82,118.91,18617.0,100.6579,100.7002,100.5563,100.6325,18617.0
2015-06-12 11:00:00,118.9,118.95,118.77,118.92,19427.0,100.6241,100.6664,100.514,100.641,19427.0
2015-06-12 11:10:00,118.91,119.23,118.89,119.07,7335.0,100.6325,100.9033,100.6156,100.7679,7335.0
2015-06-12 11:20:00,119.02,119.28,118.94,119.2,11987.0,100.7256,100.9456,100.6579,100.8779,11987.0
2015-06-12 11:30:00,119.16,119.18,118.99,118.99,8164.0,100.8441,100.861,100.7002,100.7002,8164.0
2015-06-12 11:40:00,119.02,119.09,118.95,119.08,20378.0,100.7256,100.7848,100.6664,100.7764,20378.0
2015-06-12 11:50:00,119.11,119.14,118.9,119.0,11832.0,100.8018,100.8272,100.6241,100.7087,11832.0
2015-06-12 12:00:00,119.03,119.14,119.02,119.08,4785.0,100.7341,100.8272,100.7256,100.7764,4785.0
2015-06-12 12:10:00,119.05,119.05,118.8,118.8,7036.0,100.751,100.751,100.5394,100.5394,7036.0
2015-06-12 12:20:00,118.82,118.87,118.8,118.82,5600.0,100.5563,100.5987,100.5394,100.5563,5600.0
2015-06-12 12:30:00,118.79,118.89,118.74,118.84,22813.0,100.531,100.6156,100.4886,100.5733,22813.0
2015-06-12 12:40:00,118.82,118.9,118.76,118.82,8799.0,100.5563,100.6241,100.5056,100.5563,8799.0
2015-06-12 12:50:00,118.82,118.86,118.77,118.83,16546.0,100.5563,100.5902,100.514,100.5648,16546.0
2015-06-12 13:00:00,118.86,118.88,118.79,118.86,6716.0,100.5902,100.6071,100.531,100.5902,6716.0
2015-06-12 13:10:00,118.83,119.11,118.83,119.1,8964.0,100.5648,100.8018,100.5648,100.7933,8964.0
2015-06-12 13:20:00,119.11,119.14,119.07,119.07,7240.0,100.8018,100.8272,100.7679,100.7679,7240.0
2015-06-12 13:30:00,119.05,119.14,118.97,119.03,20395.0,100.751,100.8272,100.6833,100.7341,20395.0
2015-06-12 13:40:00,119.05,119.07,118.97,119.03,19864.0,100.751,100.7679,100.6833,100.7341,19864.0
2015-06-12 13:50:00,119.04,119.08,119.0,119.03,27370.0,100.7425,100.7764,100.7087,100.7341,27370.0
2015-06-12 14:00:00,119.02,119.07,118.92,118.97,17100.0,100.7256,100.7679,100.641,100.6833,17100.0
2015-06-12 14:10:00,118.97,119.05,118.96,118.97,6971.0,100.6833,100.751,100.6748,100.6833,6971.0
2015-06-12 14:20:00,118.97,119.06,118.96,119.06,12942.0,100.6833,100.7595,100.6748,100.7595,12942.0
2015-06-12 14:30:00,119.05,119.07,118.91,118.96,68375.0,100.751,100.7679,100.6325,100.6748,68375.0
2015-06-12 14:40:00,118.94,119.0,118.93,119.0,8641.0,100.6579,100.7087,100.6494,100.7087,8641.0
2015-06-12 14:50:00,119.0,119.01,118.85,118.85,31652.0,100.7087,100.7171,100.5817,100.5817,31652.0
2015-06-12 15:00:00,118.86,118.88,118.79,118.82,12502.0,100.5902,100.6071,100.531,100.5563,12502.0
2015-06-12 15:10:00,118.84,118.93,118.82,118.87,16967.0,100.5733,100.6494,100.5563,100.5987,16967.0
2015-06-12 15:20:00,118.91,119.06,118.89,118.97,19471.0,100.6325,100.7595,100.6156,100.6833,19471.0
2015-06-12 15:30:00,118.96,119.13,118.96,118.98,23752.0,100.6748,100.8187,100.6748,100.6918,23752.0
2015-06-12 15:40:00,118.97,119.17,118.93,119.15,51214.0,100.6833,100.8526,100.6494,100.8356,51214.0
2015-06-12 15:50:00,119.15,119.21,119.09,119.16,70022.0,100.8356,100.8864,100.7848,100.8441,70022.0
2015-06-15 09:30:00,117.91,117.99,117.5,117.59,20483.0,99.7862,99.8539,99.4392,99.5154,20483.0
2015-06-15 09:40:00,117.61,117.75,117.44,117.49,75935.0,99.5323,99.6508,99.3885,99.4308,75935.0
2015-06-15 09:50:00,117.49,117.61,117.4,117.61,89996.0,99.4308,99.5323,99.3546,99.5323,89996.0
2015-06-15 10:00:00,117.56,118.11,117.5,117.55,16356.0,99.49,99.9555,99.4392,99.4816,16356.0
2015-06-15 10:10:00,117.55,118.02,117.41,117.88,39652.0,99.4816,99.8793,99.3631,99.7608,39652.0
2015-06-15 10:20:00,117.9,118.01,117.87,117.9,29424.0,99.7778,99.8709,99.7524,99.7778,29424.0
2015-06-15 10:30:00,117.89,118.07,117.8,117.98,20157.0,99.7693,99.9216,99.6931,99.8455,20157.0
2015-06-15 10:40:00,118.01,118.04,117.94,117.95,18248.0,99.8709,99.8962,99.8116,99.8201,18248.0
2015-06-15 10:50:00,117.96,118.03,117.94,118.0,13315.0,99.8285,99.8878,99.8116,99.8624,13315.0
2015-06-15 11:00:00,118.01,118.62,118.0,118.53,97523.0,99.8709,100.3871,99.8624,100.3109,97523.0
2015-06-15 11:10:00,118.57,118.84,118.54,118.55,15683.0,100.3448,100.5733,100.3194,100.3279,15683.0
2015-06-15 11:20:00,118.55,118.55,118.03,118.05,59495.0,100.3279,100.3279,99.8878,99.9047,59495.0
2015-06-15 11:30:00,118.06,118.18,117.91,118.18,13321.0,99.9132,100.0147,99.7862,100.0147,13321.0
2015-06-15 11:40:00,118.2,118.36,118.13,118.36,10904.0,100.0316,100.1671,99.9724,100.1671,10904.0
2015-06-15 11:50:00,118.38,118.53,118.27,118.32,12755.0,100.184,100.3109,100.0909,100.1332,12755.0
2015-06-15 12:00:00,118.3,118.32,118.11,118.19,12732.0,100.1163,100.1332,99.9555,100.0232,12732.0
2015-06-15 12:10:00,118.19,118.27,118.13,118.22,7900.0,100.0232,100.0909,99.9724,100.0486,7900.0
2015-06-15 12:20:00,118.24,118.26,117.98,118.02,9525.0,100.0655,100.0824,99.8455,99.8793,9525.0
2015-06-15 12:30:00,118.05,118.17,118.01,118.1,9087.0,99.9047,100.0063,99.8709,99.947,9087.0
2015-06-15 12:40:00,118.09,118.28,118.07,118.26,12932.0,99.9386,100.0994,99.9216,100.0824,12932.0
2015-06-15 12:50:00,118.26,118.27,118.1,118.13,13025.0,100.0824,100.0909,99.947,99.9724,13025.0
2015-06-15 13:00:00,118.12,118.17,118.04,118.1,19300.0,99.9639,100.0063,99.8962,99.947,19300.0
2015-06-15 13:10:00,118.1,118.23,118.06,118.15,7026.0,99.947,100.057,99.9132,99.9893,7026.0
2015-06-15 13:20:00,118.14,118.14,117.99,118.0,9597.0,99.9809,99.9809,99.8539,99.8624,9597.0
2015-06-15 13:30:00,118.01,118.16,117.99,118.12,9020.0,99.8709,99.9978,99.8539,99.9639,9020.0
2015-06-15 13:40:00,118.14,118.22,118.08,118.18,76942.0,99.9809,100.0486,99.9301,100.0147,76942.0
2015-06-15 13:50:00,118.18,118.47,117.9,117.98,28725.0,100.0147,100.2601,99.7778,99.8455,28725.0
2015-06-15 14:00:00,118.01,118.11,117.94,118.11,16064.0,99.8709,99.9555,99.8116,99.9555,16064.0
2015-06-15 14:10:00,118.11,118.19,118.08,118.14,21469.0,99.9555,100.0232,99.9301,99.9809,21469.0
2015-06-15 14:20:00,118.14,118.15,118.04,118.14,12040.0,99.9809,99.9893,99.8962,99.9809,12040.0
2015-06-15 14:30:00,118.15,118.15,118.05,118.1,18271.0,99.9893,99.9893,99.9047,99.947,18271.0
2015-06-15 14:40:00,118.1,118.1,117.95,118.07,16157.0,99.947,99.947,99.8201,99.9216,16157.0
2015-06-15 14:50:00,118.07,118.1,117.82,117.84,15752.0,99.9216,99.947,99.7101,99.727,15752.0
2015-06-15 15:00:00,117.83,117.96,117.79,117.88,17464.0,99.7185,99.8285,99.6847,99.7608,17464.0
2015-06-15 15:10:00,117.89,118.01,117.86,118.01,16500.0,99.7693,99.8709,99.7439,99.8709,16500.0
2015-06-15 15:20:00,117.98,118.01,117.9,118.01,13280.0,99.8455,99.8709,99.7778,99.8709,13280.0
2015-06-15 15:30:00,118.0,118.03,117.97,118.0,28004.0,99.8624,99.8878,99.837,99.8624,28004.0
2015-06-15 15:40:00,117.99,118.27,117.98,118.15,76563.0,99.8539,100.0909,99.8455,99.9893,76563.0
2015-06-15 15:50:00,118.14,118.24,118.12,118.23,122320.0,99.9809,100.0655,99.9639,100.057,122320.0
2015-06-16 09:30:00,118.23,118.41,117.89,118.31,112998.0,100.057,100.2094,99.7693,100.1247,112998.0
2015-06-16 09:40:00,118.33,118.53,118.22,118.43,73143.0,100.1417,100.3109,100.0486,100.2263,73143.0
2015-06-16 09:50:00,118.42,118.52,118.23,118.35,50456.0,100.2178,100.3025,100.057,100.1586,50456.0
2015-06-16 10:00:00,118.35,118.4,118.14,118.2,24301.0,100.1586,100.2009,99.9809,100.0316,24301.0
2015-06-16 10:10:00,118.22,118.27,117.75,117.86,70883.0,100.0486,100.0909,99.6508,99.7439,70883.0
2015-06-16 10:20:00,117.9,118.0,117.73,117.86,16520.0,99.7778,99.8624,99.6339,99.7439,16520.0
2015-06-16 10:30:00,117.82,117.86,117.45,117.55,15213.0,99.7101,99.7439,99.3969,99.4816,15213.0
2015-06-16 10:40:00,117.58,117.81,117.58,117.63,4045.0,99.5069,99.7016,99.5069,99.5493,4045.0
2015-06-16 10:50:00,117.63,117.63,117.37,117.62,15749.0,99.5493,99.5493,99.3292,99.5408,15749.0
2015-06-16 11:00:00,117.62,117.76,117.59,117.76,4600.0,99.5408,99.6593,99.5154,99.6593,4600.0
2015-06-16 11:10:00,117.79,118.16,117.76,118.1,31027.0,99.6847,99.9978,99.6593,99.947,31027.0
2015-06-16 11:20:00,118.08,118.16,118.0,118.11,31303.0,99.9301,99.9978,99.8624,99.9555,31303.0
2015-06-16 11:30:00,118.14,118.16,118.03,118.07,8865.0,99.9809,99.9978,99.8878,99.9216,8865.0
2015-06-16 11:40:00,118.05,118.17,118.04,118.15,30632.0,99.9047,100.0063,99.8962,99.9893,30632.0
2015-06-16 11:50:00,118.15,118.15,117.94,117.94,6562.0,99.9893,99.9893,99.8116,99.8116,6562.0
2015-06-16 12:00:00,117.99,118.05,117.89,118.0,8541.0,99.8539,99.9047,99.7693,99.8624,8541.0
2015-06-16 12:10:00,117.96,117.99,117.94,117.94,9458.0,99.8285,99.8539,99.8116,99.8116,9458.0
2015-06-16 12:20:00,117.92,118.0,117.9,117.91,8574.0,99.7947,99.8624,99.7778,99.7862,8574.0
2015-06-16 12:30:00,117.94,117.97,117.89,117.93,8042.0,99.8116,99.837,99.7693,99.8032,8042.0
2015-06-16 12:40:00,117.95,117.96,117.83,117.84,7368.0,99.8201,99.8285,99.7185,99.727,7368.0
2015-06-16 12:50:00,117.83,117.85,117.78,117.79,7532.0,99.7185,99.7354,99.6762,99.6847,7532.0
2015-06-16 13:00:00,117.81,117.83,117.73,117.73,6363.0,99.7016,99.7185,99.6339,99.6339,6363.0
2015-06-16 13:10:00,117.77,117.84,117.73,117.75,4418.0,99.6677,99.727,99.6339,99.6508,4418.0
2015-06-16 13:20:00,117.76,117.96,117.76,117.92,9744.0,99.6593,99.8285,99.6593,99.7947,9744.0
2015-06-16 13:30:00,117.97,118.06,117.89,117.92,8992.0,99.837,99.9132,99.7693,99.7947,8992.0
2015-06-16 13:40:00,117.95,118.03,117.84,117.99,15196.0,99.8201,99.8878,99.727,99.8539,15196.0
2015-06-16 13:50:00,118.02,118.04,117.87,117.89,11836.0,99.8793,99.8962,99.7524,99.7693,11836.0
2015-06-16 14:00:00,117.91,118.09,117.9,118.09,10595.0,99.7862,99.9386,99.7778,99.9386,10595.0
2015-06-16 14:10:00,118.09,118.15,118.02,118.09,17700.0,99.9386,99.9893,99.8793,99.9386,17700.0
2015-06-16 14:20:00,118.08,118.13,118.04,118.05,8000.0,99.9301,99.9724,99.8962,99.9047,8000.0
2015-06-16 14:30:00,118.02,118.1,117.97,118.02,9663.0,99.8793,99.947,99.837,99.8793,9663.0
2015-06-16 14:40:00,117.99,118.0,117.9,117.91,40261.0,99.8539,99.8624,99.7778,99.7862,40261.0
2015-06-16 14:50:00,117.93,118.05,117.93,118.0,9345.0,99.8032,99.9047,99.8032,99.8624,9345.0
2015-06-16 15:00:00,118.0,118.02,117.9,117.96,18575.0,99.8624,99.8793,99.7778,99.8285,18575.0
2015-06-16 15:10:00,117.98,118.04,117.92,117.92,12181.0,99.8455,99.8962,99.7947,99.7947,12181.0
2015-06-16 15:20:00,117.92,118.01,117.89,117.95,20196.0,99.7947,99.8709,99.7693,99.8201,20196.0
2015-06-16 15:30:00,117.97,118.08,117.97,118.07,19767.0,99.837,99.9301,99.837,99.9216,19767.0
2015-06-16 15:40:00,118.04,118.05,117.85,118.01,28999.0,99.8962,99.9047,99.7354,99.8709,28999.0
2015-06-16 15:50:00,118.0,118.09,117.94,118.03,71724.0,99.8624,99.9386,99.8116,99.8878,71724.0
2015-06-17 09:30:00,118.41,118.67,118.08,118.5,31515.0,100.2094,100.4294,99.9301,100.2855,31515.0
2015-06-17 09:40:00,118.47,118.54,118.31,118.32,48901.0,100.2601,100.3194,100.1247,100.1332,48901.0
2015-06-17 09:50:00,118.24,118.33,117.96,118.07,14078.0,100.0655,100.1417,99.8285,99.9216,14078.0
2015-06-17 10:00:00,118.12,118.29,117.99,118.03,6970.0,99.9639,100.1078,99.8539,99.8878,6970.0
2015-06-17 10:10:00,118.0,118.08,117.94,117.95,14932.0,99.8624,99.9301,99.8116,99.8201,14932.0
2015-06-17 10:20:00,117.95,118.17,117.92,118.09,36583.0,99.8201,100.0063,99.7947,99.9386,36583.0
2015-06-17 10:30:00,118.09,118.18,117.97,117.97,6827.0,99.9386,100.0147,99.837,99.837,6827.0
2015-06-17 10:40:00,117.98,118.17,117.94,118.17,61616.0,99.8455,100.0063,99.8116,100.0063,61616.0
2015-06-17 10:50:00,118.11,118.22,118.04,118.18,5502.0,99.9555,100.0486,99.8962,100.0147,5502.0
2015-06-17 11:00:00,118.18,118.2,117.97,118.06,16871.0,100.0147,100.0316,99.837,99.9132,16871.0
2015-06-17 11:10:00,118.07,118.23,117.97,118.12,47988.0,99.9216,100.057,99.837,99.9639,47988.0
2015-06-17 11:20:00,118.11,118.23,118.05,118.07,14743.0,99.9555,100.057,99.9047,99.9216,14743.0
2015-06-17 11:30:00,118.03,118.06,117.93,117.96,45793.0,99.8878,99.9132,99.8032,99.8285,45793.0
2015-06-17 11:40:00,117.94,117.94,117.75,117.85,8805.0,99.8116,99.8116,99.6508,99.7354,8805.0
2015-06-17 11:50:00,117.89,117.91,117.84,117.84,10066.0,99.7693,99.7862,99.727,99.727,10066.0
2015-06-17 12:00:00,117.84,117.86,117.72,117.85,4300.0,99.727,99.7439,99.6254,99.7354,4300.0
2015-06-17 12:10:00,117.85,117.87,117.69,117.69,7043.0,99.7354,99.7524,99.6,99.6,7043.0
2015-06-17 12:20:00,117.64,117.8,117.63,117.76,3258.0,99.5577,99.6931,99.5493,99.6593,3258.0
2015-06-17 12:30:00,117.75,117.76,117.65,117.76,5339.0,99.6508,99.6593,99.5662,99.6593,5339.0
2015-06-17 12:40:00,117.74,117.78,117.6,117.67,12440.0,99.6424,99.6762,99.5239,99.5831,12440.0
2015-06-17 12:50:00,117.67,117.86,117.66,117.8,74721.0,99.5831,99.7439,99.5747,99.6931,74721.0
2015-06-17 13:00:00,117.8,117.86,117.77,117.83,44261.0,99.6931,99.7439,99.6677,99.7185,44261.0
2015-06-17 13:10:00,117.83,117.86,117.65,117.66,26180.0,99.7185,99.7439,99.5662,99.5747,26180.0
2015-06-17 13:20:00,117.68,117.71,117.62,117.68,12422.0,99.5916,99.617,99.5408,99.5916,12422.0
2015-06-17 13:30:00,117.66,117.86,117.65,117.83,7335.0,99.5747,99.7439,99.5662,99.7185,7335.0
2015-06-17 13:40:00,117.86,117.86,117.75,117.76,11901.0,99.7439,99.7439,99.6508,99.6593,11901.0
2015-06-17 13:50:00,117.8,118.22,117.77,118.08,11370.0,99.6931,100.0486,99.6677,99.9301,11370.0
2015-06-17 14:00:00,117.9,118.65,117.9,118.43,35544.0,99.7778,100.4125,99.7778,100.2263,35544.0
2015-06-17 14:10:00,118.41,118.41,118.14,118.16,11239.0,100.2094,100.2094,99.9809,99.9978,11239.0
2015-06-17 14:20:00,118.16,118.19,117.87,118.0,40100.0,99.9978,100.0232,99.7524,99.8624,40100.0
2015-06-17 14:30:00,117.95,118.23,117.9,118.17,19144.0,99.8201,100.057,99.7778,100.0063,19144.0
2015-06-17 14:40:00,118.25,118.53,118.19,118.43,31210.0,100.074,100.3109,100.0232,100.2263,31210.0
2015-06-17 14:50:00,118.47,118.68,118.43,118.63,22635.0,100.2601,100.4379,100.2263,100.3956,22635.0
2015-06-17 15:00:00,118.63,118.68,118.39,118.4,16437.0,100.3956,100.4379,100.1924,100.2009,16437.0
2015-06-17 15:10:00,118.39,118.62,118.32,118.6,17669.0,100.1924,100.3871,100.1332,100.3702,17669.0
2015-06-17 15:20:00,118.58,118.67,118.51,118.57,25596.0,100.3532,100.4294,100.294,100.3448,25596.0
2015-06-17 15:30:00,118.59,118.72,118.54,118.66,32596.0,100.3617,100.4717,100.3194,100.4209,32596.0
2015-06-17 15:40:00,118.64,118.68,118.4,118.45,36993.0,100.404,100.4379,100.2009,100.2432,36993.0
2015-06-17 15:50:00,118.45,118.48,118.35,118.36,77981.0,100.2432,100.2686,100.1586,100.1671,77981.0
2015-06-18 09:30:00,118.85,119.15,118.21,118.47,18118.0,100.5817,100.8356,100.0401,100.2601,18118.0
2015-06-18 09:40:00,118.46,118.83,118.3,118.75,35828.0,100.2517,100.5648,100.1163,100.4971,35828.0
2015-06-18 09:50:00,118.83,118.86,118.61,118.73,11082.0,100.5648,100.5902,100.3786,100.4802,11082.0
2015-06-18 10:00:00,118.78,119.02,118.71,118.99,48985.0,100.5225,100.7256,100.4633,100.7002,48985.0
2015-06-18 10:10:00,118.95,119.09,118.82,118.85,60606.0,100.6664,100.7848,100.5563,100.5817,60606.0
2015-06-18 10:20:00,118.86,119.03,118.78,118.84,8201.0,100.5902,100.7341,100.5225,100.5733,8201.0
2015-06-18 10:30:00,118.88,118.97,118.8,118.95,10408.0,100.6071,100.6833,100.5394,100.6664,10408.0
2015-06-18 10:40:00,118.97,119.02,118.88,118.97,15111.0,100.6833,100.7256,100.6071,100.6833,15111.0
2015-06-18 10:50:00,119.01,119.05,118.96,119.03,17400.0,100.7171,100.751,100.6748,100.7341,17400.0
2015-06-18 11:00:00,118.99,119.16,118.94,119.11,49633.0,100.7002,100.8441,100.6579,100.8018,49633.0
2015-06-18 11:10:00,119.1,119.25,119.09,119.11,14714.0,100.7933,100.9203,100.7848,100.8018,14714.0
2015-06-18 11:20:00,119.07,119.13,118.95,119.1,37262.0,100.7679,100.8187,100.6664,100.7933,37262.0
2015-06-18 11:30:00,119.06,119.14,118.93,119.0,12100.0,100.7595,100.8272,100.6494,100.7087,12100.0
2015-06-18 11:40:00,118.97,119.06,118.92,118.94,11625.0,100.6833,100.7595,100.641,100.6579,11625.0
2015-06-18 11:50:00,118.94,119.03,118.82,119.03,14609.0,100.6579,100.7341,100.5563,100.7341,14609.0
2015-06-18 12:00:00,119.09,119.09,119.0,119.05,12985.0,100.7848,100.7848,100.7087,100.751,12985.0
2015-06-18 12:10:00,119.05,119.11,118.99,119.03,14300.0,100.751,100.8018,100.7002,100.7341,14300.0
2015-06-18 12:20:00,119.04,119.23,119.02,119.2,18887.0,100.7425,100.9033,100.7256,100.8779,18887.0
2015-06-18 12:30:00,119.2,119.46,119.13,119.25,13362.0,100.8779,101.098,100.8187,100.9203,13362.0
2015-06-18 12:40:00,119.25,119.33,119.17,119.24,8256.0,100.9203,100.988,100.8526,100.9118,8256.0
2015-06-18 12:50:00,119.26,119.29,119.08,119.17,9241.0,100.9287,100.9541,100.7764,100.8526,9241.0
2015-06-18 13:00:00,119.18,119.22,118.94,118.94,13272.0,100.861,100.8949,100.6579,100.6579,13272.0
2015-06-18 13:10:00,118.96,119.04,118.82,118.82,9000.0,100.6748,100.7425,100.5563,100.5563,9000.0
2015-06-18 13:20:00,118.84,118.85,118.64,118.78,15062.0,100.5733,100.5817,100.404,100.5225,15062.0
2015-06-18 13:30:00,118.73,118.78,118.66,118.73,13118.0,100.4802,100.5225,100.4209,100.4802,13118.0
2015-06-18 13:40:00,118.72,118.79,118.72,118.75,9465.0,100.4717,100.531,100.4717,100.4971,9465.0
2015-06-18 13:50:00,118.77,118.82,118.73,118.75,7100.0,100.514,100.5563,100.4802,100.4971,7100.0
2015-06-18 14:00:00,118.77,118.93,118.75,118.93,12433.0,100.514,100.6494,100.4971,100.6494,12433.0
2015-06-18 14:10:00,118.93,119.03,118.91,118.97,16625.0,100.6494,100.7341,100.6325,100.6833,16625.0
2015-06-18 14:20:00,118.96,119.0,118.93,118.99,14184.0,100.6748,100.7087,100.6494,100.7002,14184.0
2015-06-18 14:30:00,118.97,119.04,118.96,119.01,13801.0,100.6833,100.7425,100.6748,100.7171,13801.0
2015-06-18 14:40:00,119.03,119.04,118.93,118.96,11230.0,100.7341,100.7425,100.6494,100.6748,11230.0
2015-06-18 14:50:00,118.96,119.0,118.88,118.88,35010.0,100.6748,100.7087,100.6071,100.6071,35010.0
2015-06-18 15:00:00,118.92,118.92,118.84,118.84,83400.0,100.641,100.641,100.5733,100.5733,83400.0
2015-06-18 15:10:00,118.87,118.93,118.79,118.85,17233.0,100.5987,100.6494,100.531,100.5817,17233.0
2015-06-18 15:20:00,118.86,118.99,118.86,118.94,18175.0,100.5902,100.7002,100.5902,100.6579,18175.0
2015-06-18 15:30:00,118.94,119.06,118.94,118.98,49587.0,100.6579,100.7595,100.6579,100.6918,49587.0
2015-06-18 15:40:00,118.99,119.07,118.86,118.86,42149.0,100.7002,100.7679,100.5902,100.5902,42149.0
2015-06-18 15:50:00,118.87,118.88,118.77,118.82,57988.0,100.5987,100.6071,100.514,100.5563,57988.0
2015-06-19 09:30:00,118.72,118.97,118.41,118.55,125451.0,100.4717,100.6833,100.2094,100.3279,125451.0
2015-06-19 09:40:00,118.45,118.65,118.29,118.29,11266.0,100.2432,100.4125,100.1078,100.1078,11266.0
2015-06-19 09:50:00,118.24,118.6,118.2,118.35,22072.0,100.0655,100.3702,100.0316,100.1586,22072.0
2015-06-19 10:00:00,118.42,118.79,118.42,118.69,10608.0,100.2178,100.531,100.2178,100.4463,10608.0
2015-06-19 10:10:00,118.66,118.78,118.62,118.7,7121.0,100.4209,100.5225,100.3871,100.4548,7121.0
2015-06-19 10:20:00,118.75,118.81,118.53,118.58,15732.0,100.4971,100.5479,100.3109,100.3532,15732.0
2015-06-19 10:30:00,118.64,118.72,118.54,118.66,13057.0,100.404,100.4717,100.3194,100.4209,13057.0
2015-06-19 10:40:00,118.64,118.76,118.59,118.69,22699.0,100.404,100.5056,100.3617,100.4463,22699.0
2015-06-19 10:50:00,118.71,118.73,118.5,118.52,7253.0,100.4633,100.4802,100.2855,100.3025,7253.0
2015-06-19 11:00:00,118.52,118.58,118.44,118.57,24801.0,100.3025,100.3532,100.2348,100.3448,24801.0
2015-06-19 11:10:00,118.58,118.62,118.33,118.34,9670.0,100.3532,100.3871,100.1417,100.1501,9670.0
2015-06-19 11:20:00,118.32,118.37,118.28,118.28,8443.0,100.1332,100.1755,100.0994,100.0994,8443.0
2015-06-19 11:30:00,118.29,118.5,118.28,118.33,10953.0,100.1078,100.2855,100.0994,100.1417,10953.0
2015-06-19 11:40:00,118.33,118.47,118.32,118.46,74312.0,100.1417,100.2601,100.1332,100.2517,74312.0
2015-06-19 11:50:00,118.45,118.54,118.4,118.51,8209.0,100.2432,100.3194,100.2009,100.294,8209.0
2015-06-19 12:00:00,118.49,118.57,118.46,118.54,4900.0,100.2771,100.3448,100.2517,100.3194,4900.0
2015-06-19 12:10:00,118.51,118.61,118.48,118.6,6413.0,100.294,100.3786,100.2686,100.3702,6413.0
2015-06-19 12:20:00,118.59,118.64,118.5,118.56,7903.0,100.3617,100.404,100.2855,100.3363,7903.0
2015-06-19 12:30:00,118.55,118.73,118.52,118.67,6250.0,100.3279,100.4802,100.3025,100.4294,6250.0
2015-06-19 12:40:00,118.65,118.74,118.65,118.72,7084.0,100.4125,100.4886,100.4125,100.4717,7084.0
2015-06-19 12:50:00,118.74,118.74,118.54,118.58,8262.0,100.4886,100.4886,100.3194,100.3532,8262.0
2015-06-19 13:00:00,118.58,118.7,118.57,118.69,5624.0,100.3532,100.4548,100.3448,100.4463,5624.0
2015-06-19 13:10:00,118.71,118.79,118.71,118.75,8180.0,100.4633,100.531,100.4633,100.4971,8180.0
2015-06-19 13:20:00,118.77,118.77,118.51,118.53,20400.0,100.514,100.514,100.294,100.3109,20400.0
2015-06-19 13:30:00,118.51,118.54,118.45,118.51,18421.0,100.294,100.3194,100.2432,100.294,18421.0
2015-06-19 13:40:00,118.51,118.52,118.33,118.36,75362.0,100.294,100.3025,100.1417,100.1671,75362.0
2015-06-19 13:50:00,118.36,118.45,118.28,118.33,26179.0,100.1671,100.2432,100.0994,100.1417,26179.0
2015-06-19 14:00:00,118.35,118.46,118.33,118.42,4653.0,100.1586,100.2517,100.1417,100.2178,4653.0
2015-06-19 14:10:00,118.45,118.47,118.4,118.45,8727.0,100.2432,100.2601,100.2009,100.2432,8727.0
2015-06-19 14:20:00,118.46,118.48,118.36,118.46,8087.0,100.2517,100.2686,100.1671,100.2517,8087.0
2015-06-19 14:30:00,118.44,118.45,118.36,118.44,6007.0,100.2348,100.2432,100.1671,100.2348,6007.0
2015-06-19 14:40:00,118.42,118.49,118.35,118.45,8499.0,100.2178,100.2771,100.1586,100.2432,8499.0
2015-06-19 14:50:00,118.48,118.57,118.39,118.57,17360.0,100.2686,100.3448,100.1924,100.3448,17360.0
2015-06-19 15:00:00,118.55,118.55,118.49,118.49,17411.0,100.3279,100.3279,100.2771,100.2771,17411.0
2015-06-19 15:10:00,118.49,118.55,118.36,118.38,15842.0,100.2771,100.3279,100.1671,100.184,15842.0
2015-06-19 15:20:00,118.4,118.4,118.25,118.25,11851.0,100.2009,100.2009,100.074,100.074,11851.0
2015-06-19 15:30:00,118.26,118.39,118.23,118.28,17704.0,100.0824,100.1924,100.057,100.0994,17704.0
2015-06-19 15:40:00,118.28,118.64,118.27,118.64,52669.0,100.0994,100.404,100.0909,100.404,52669.0
2015-06-19 15:50:00,118.62,118.75,118.47,118.48,136226.0,100.3871,100.4971,100.2601,100.2686,136226.0
2015-06-22 09:30:00,118.97,119.37,118.94,119.12,27652.0,100.6833,101.0218,100.6579,100.8102,27652.0
2015-06-22 09:40:00,119.2,119.29,118.97,119.0,12069.0,100.8779,100.9541,100.6833,100.7087,12069.0
2015-06-22 09:50:00,118.97,119.11,118.91,119.11,10504.0,100.6833,100.8018,100.6325,100.8018,10504.0
2015-06-22 10:00:00,119.05,119.38,118.98,119.3,7674.0,100.751,101.0303,100.6918,100.9626,7674.0
2015-06-22 10:10:00,119.32,119.44,119.25,119.32,11874.0,100.9795,101.0811,100.9203,100.9795,11874.0
2015-06-22 10:20:00,119.33,119.37,119.23,119.28,6237.0,100.988,101.0218,100.9033,100.9456,6237.0
2015-06-22 10:30:00,119.29,119.29,119.14,119.23,9009.0,100.9541,100.9541,100.8272,100.9033,9009.0
2015-06-22 10:40:00,119.27,119.43,119.24,119.29,12110.0,100.9372,101.0726,100.9118,100.9541,12110.0
2015-06-22 10:50:00,119.27,119.3,119.15,119.22,9599.0,100.9372,100.9626,100.8356,100.8949,9599.0
2015-06-22 11:00:00,119.19,119.2,119.11,119.13,10360.0,100.8695,100.8779,100.8018,100.8187,10360.0
2015-06-22 11:10:00,119.1,119.22,119.09,119.21,13165.0,100.7933,100.8949,100.7848,100.8864,13165.0
2015-06-22 11:20:00,119.21,119.37,119.21,119.34,9625.0,100.8864,101.0218,100.8864,100.9964,9625.0
2015-06-22 11:30:00,119.34,119.35,119.24,119.28,11379.0,100.9964,101.0049,100.9118,100.9456,11379.0
2015-06-22 11:40:00,119.26,119.26,119.08,119.08,9936.0,100.9287,100.9287,100.7764,100.7764,9936.0
2015-06-22 11:50:00,119.07,119.1,118.87,118.89,15899.0,100.7679,100.7933,100.5987,100.6156,15899.0
2015-06-22 12:00:00,118.92,119.02,118.9,118.99,13758.0,100.641,100.7256,100.6241,100.7002,13758.0
2015-06-22 12:10:00,118.96,119.07,118.91,118.91,10611.0,100.6748,100.7679,100.6325,100.6325,10611.0
2015-06-22 12:20:00,118.9,118.96,118.75,118.91,14819.0,100.6241,100.6748,100.4971,100.6325,14819.0
2015-06-22 12:30:00,118.91,118.94,118.87,118.93,17899.0,100.6325,100.6579,100.5987,100.6494,17899.0
2015-06-22 12:40:00,118.91,118.99,118.91,118.95,8400.0,100.6325,100.7002,100.6325,100.6664,8400.0
2015-06-22 12:50:00,118.98,119.03,118.93,118.93,4617.0,100.6918,100.7341,100.6494,100.6494,4617.0
2015-06-22 13:00:00,118.94,118.98,118.88,118.88,10698.0,100.6579,100.6918,100.6071,100.6071,10698.0
2015-06-22 13:10:00,118.89,118.91,118.76,118.77,6800.0,100.6156,100.6325,100.5056,100.514,6800.0
2015-06-22 13:20:00,118.76,118.8,118.66,118.68,7806.0,100.5056,100.5394,100.4209,100.4379,7806.0
2015-06-22 13:30:00,118.68,118.81,118.67,118.78,8400.0,100.4379,100.5479,100.4294,100.5225,8400.0
2015-06-22 13:40:00,118.79,118.84,118.68,118.84,19705.0,100.531,100.5733,100.4379,100.5733,19705.0
2015-06-22 13:50:00,118.82,118.96,118.82,118.92,11023.0,100.5563,100.6748,100.5563,100.641,11023.0
2015-06-22 14:00:00,118.94,118.95,118.86,118.86,7041.0,100.6579,100.6664,100.5902,100.5902,7041.0
2015-06-22 14:10:00,118.88,118.92,118.84,118.88,11734.0,100.6071,100.641,100.5733,100.6071,11734.0
2015-06-22 14:20:00,118.89,118.94,118.85,118.87,7315.0,100.6156,100.6579,100.5817,100.5987,7315.0
2015-06-22 14:30:00,118.87,119.05,118.87,119.01,9729.0,100.5987,100.751,100.5987,100.7171,9729.0
2015-06-22 14:40:00,119.0,119.05,118.98,119.0,11037.0,100.7087,100.751,100.6918,100.7087,11037.0
2015-06-22 14:50:00,119.01,119.17,119.01,119.13,9645.0,100.7171,100.8526,100.7171,100.8187,9645.0
2015-06-22 15:00:00,119.14,119.14,119.01,119.08,9497.0,100.8272,100.8272,100.7171,100.7764,9497.0
2015-06-22 15:10:00,119.09,119.15,119.04,119.05,9432.0,100.7848,100.8356,100.7425,100.751,9432.0
2015-06-22 15:20:00,119.05,119.13,119.04,119.06,12113.0,100.751,100.8187,100.7425,100.7595,12113.0
2015-06-22 15:30:00,119.07,119.12,119.02,119.04,17562.0,100.7679,100.8102,100.7256,100.7425,17562.0
2015-06-22 15:40:00,119.05,119.15,119.04,119.14,39645.0,100.751,100.8356,100.7425,100.8272,39645.0
2015-06-22 15:50:00,119.13,119.15,119.06,119.14,56319.0,100.8187,100.8356,100.7595,100.8272,56319.0
2015-06-23 09:30:00,119.01,119.5,118.76,118.89,167061.0,100.7171,101.1318,100.5056,100.6156,167061.0
2015-06-23 09:40:00,118.88,119.02,118.65,119.01,5860.0,100.6071,100.7256,100.4125,100.7171,5860.0
2015-06-23 09:50:00,119.03,119.12,118.82,118.97,28550.0,100.7341,100.8102,100.5563,100.6833,28550.0
2015-06-23 10:00:00,118.92,119.15,118.85,118.93,5914.0,100.641,100.8356,100.5817,100.6494,5914.0
2015-06-23 10:10:00,118.93,119.1,118.51,118.51,13611.0,100.6494,100.7933,100.294,100.294,13611.0
2015-06-23 10:20:00,118.5,118.59,118.37,118.5,27918.0,100.2855,100.3617,100.1755,100.2855,27918.0
2015-06-23 10:30:00,118.5,118.64,118.5,118.64,4875.0,100.2855,100.404,100.2855,100.404,4875.0
2015-06-23 10:40:00,118.63,118.63,118.48,118.52,3977.0,100.3956,100.3956,100.2686,100.3025,3977.0
2015-06-23 10:50:00,118.55,118.6,118.46,118.53,15167.0,100.3279,100.3702,100.2517,100.3109,15167.0
2015-06-23 11:00:00,118.51,118.68,118.46,118.67,41561.0,100.294,100.4379,100.2517,100.4294,41561.0
2015-06-23 11:10:00,118.68,118.7,118.54,118.65,7607.0,100.4379,100.4548,100.3194,100.4125,7607.0
2015-06-23 11:20:00,118.68,118.7,118.53,118.54,5660.0,100.4379,100.4548,100.3109,100.3194,5660.0
2015-06-23 11:30:00,118.51,118.59,118.47,118.47,9243.0,100.294,100.3617,100.2601,100.2601,9243.0
2015-06-23 11:40:00,118.45,118.68,118.45,118.68,13874.0,100.2432,100.4379,100.2432,100.4379,13874.0
2015-06-23 11:50:00,118.68,118.73,118.64,118.72,29517.0,100.4379,100.4802,100.404,100.4717,29517.0
2015-06-23 12:00:00,118.69,118.73,118.58,118.64,13359.0,100.4463,100.4802,100.3532,100.404,13359.0
2015-06-23 12:10:00,118.62,118.71,118.62,118.68,7328.0,100.3871,100.4633,100.3871,100.4379,7328.0
2015-06-23 12:20:00,118.68,118.69,118.52,118.61,9943.0,100.4379,100.4463,100.3025,100.3786,9943.0
2015-06-23 12:30:00,118.61,118.66,118.6,118.64,3400.0,100.3786,100.4209,100.3702,100.404,3400.0
2015-06-23 12:40:00,118.63,118.65,118.58,118.65,6138.0,100.3956,100.4125,100.3532,100.4125,6138.0
2015-06-23 12:50:00,118.66,118.71,118.59,118.6,4506.0,100.4209,100.4633,100.3617,100.3702,4506.0
2015-06-23 13:00:00,118.61,118.61,118.44,118.49,11144.0,100.3786,100.3786,100.2348,100.2771,11144.0
2015-06-23 13:10:00,118.5,118.61,118.49,118.55,5025.0,100.2855,100.3786,100.2771,100.3279,5025.0
2015-06-23 13:20:00,118.56,118.6,118.52,118.58,4498.0,100.3363,100.3702,100.3025,100.3532,4498.0
2015-06-23 13:30:00,118.58,118.73,118.58,118.71,4398.0,100.3532,100.4802,100.3532,100.4633,4398.0
2015-06-23 13:40:00,118.74,118.75,118.68,118.72,8214.0,100.4886,100.4971,100.4379,100.4717,8214.0
2015-06-23 13:50:00,118.71,118.71,118.63,118.69,7050.0,100.4633,100.4633,100.3956,100.4463,7050.0
2015-06-23 14:00:00,118.7,118.7,118.61,118.65,14225.0,100.4548,100.4548,100.3786,100.4125,14225.0
2015-06-23 14:10:00,118.63,118.74,118.61,118.66,11400.0,100.3956,100.4886,100.3786,100.4209,11400.0
2015-06-23 14:20:00,118.68,118.72,118.68,118.7,4863.0,100.4379,100.4717,100.4379,100.4548,4863.0
2015-06-23 14:30:00,118.69,118.86,118.6,118.8,7676.0,100.4463,100.5902,100.3702,100.5394,7676.0
2015-06-23 14:40:00,118.75,118.85,118.75,118.8,8895.0,100.4971,100.5817,100.4971,100.5394,8895.0
2015-06-23 14:50:00,118.82,118.83,118.71,118.71,6348.0,100.5563,100.5648,100.4633,100.4633,6348.0
2015-06-23 15:00:00,118.7,118.74,118.59,118.6,11559.0,100.4548,100.4886,100.3617,100.3702,11559.0
2015-06-23 15:10:00,118.6,118.66,118.58,118.64,15536.0,100.3702,100.4209,100.3532,100.404,15536.0
2015-06-23 15:20:00,118.66,118.77,118.65,118.66,32184.0,100.4209,100.514,100.4125,100.4209,32184.0
2015-06-23 15:30:00,118.66,118.78,118.64,118.75,33379.0,100.4209,100.5225,100.404,100.4971,33379.0
2015-06-23 15:40:00,118.75,118.84,118.7,118.79,40844.0,100.4971,100.5733,100.4548,100.531,40844.0
2015-06-23 15:50:00,118.79,118.85,118.73,118.83,74260.0,100.531,100.5817,100.4802,100.5648,74260.0
2015-06-24 09:30:00,118.67,119.21,118.54,119.03,17551.0,100.4294,100.8864,100.3194,100.7341,17551.0
2015-06-24 09:40:00,119.02,119.48,119.02,119.41,26855.0,100.7256,101.1149,100.7256,101.0557,26855.0
2015-06-24 09:50:00,119.4,119.44,119.11,119.22,22948.0,101.0472,101.0811,100.8018,100.8949,22948.0
2015-06-24 10:00:00,119.18,119.22,118.93,119.1,21860.0,100.861,100.8949,100.6494,100.7933,21860.0
2015-06-24 10:10:00,119.08,119.15,118.99,119.1,11910.0,100.7764,100.8356,100.7002,100.7933,11910.0
2015-06-24 10:20:00,119.1,119.33,119.1,119.29,14288.0,100.7933,100.988,100.7933,100.9541,14288.0
2015-06-24 10:30:00,119.3,119.3,119.15,119.21,8312.0,100.9626,100.9626,100.8356,100.8864,8312.0
2015-06-24 10:40:00,119.21,119.27,119.19,119.21,6157.0,100.8864,100.9372,100.8695,100.8864,6157.0
2015-06-24 10:50:00,119.2,119.23,119.07,119.14,9491.0,100.8779,100.9033,100.7679,100.8272,9491.0
2015-06-24 11:00:00,119.17,119.18,119.11,119.14,9879.0,100.8526,100.861,100.8018,100.8272,9879.0
2015-06-24 11:10:00,119.14,119.14,118.95,119.0,15451.0,100.8272,100.8272,100.6664,100.7087,15451.0
2015-06-24 11:20:00,119.03,119.14,118.99,119.12,10822.0,100.7341,100.8272,100.7002,100.8102,10822.0
2015-06-24 11:30:00,119.15,119.21,119.05,119.07,16603.0,100.8356,100.8864,100.751,100.7679,16603.0
2015-06-24 11:40:00,119.07,119.21,119.0,119.21,6542.0,100.7679,100.8864,100.7087,100.8864,6542.0
2015-06-24 11:50:00,119.19,119.28,119.19,119.27,11475.0,100.8695,100.9456,100.8695,100.9372,11475.0
2015-06-24 12:00:00,119.26,119.26,119.04,119.18,7860.0,100.9287,100.9287,100.7425,100.861,7860.0
2015-06-24 12:10:00,119.18,119.24,119.14,119.21,15665.0,100.861,100.9118,100.8272,100.8864,15665.0
2015-06-24 12:20:00,119.22,119.3,119.18,119.26,16954.0,100.8949,100.9626,100.861,100.9287,16954.0
2015-06-24 12:30:00,119.25,119.29,119.21,119.28,11461.0,100.9203,100.9541,100.8864,100.9456,11461.0
2015-06-24 12:40:00,119.27,119.35,119.27,119.35,19318.0,100.9372,101.0049,100.9372,101.0049,19318.0
2015-06-24 12:50:00,119.35,119.36,119.24,119.31,9765.0,101.0049,101.0133,100.9118,100.971,9765.0
2015-06-24 13:00:00,119.3,119.31,119.05,119.06,13065.0,100.9626,100.971,100.751,100.7595,13065.0
2015-06-24 13:10:00,119.05,119.21,119.02,119.16,15327.0,100.751,100.8864,100.7256,100.8441,15327.0
2015-06-24 13:20:00,119.16,119.16,119.06,119.11,15536.0,100.8441,100.8441,100.7595,100.8018,15536.0
2015-06-24 13:30:00,119.13,119.15,119.05,119.1,11839.0,100.8187,100.8356,100.751,100.7933,11839.0
2015-06-24 13:40:00,119.12,119.18,119.07,119.15,11564.0,100.8102,100.861,100.7679,100.8356,11564.0
2015-06-24 13:50:00,119.17,119.21,119.12,119.2,9359.0,100.8526,100.8864,100.8102,100.8779,9359.0
2015-06-24 14:00:00,119.19,119.23,119.17,119.18,9678.0,100.8695,100.9033,100.8526,100.861,9678.0
2015-06-24 14:10:00,119.2,119.28,119.15,119.18,11061.0,100.8779,100.9456,100.8356,100.861,11061.0
2015-06-24 14:20:00,119.17,119.26,119.14,119.15,14153.0,100.8526,100.9287,100.8272,100.8356,14153.0
2015-06-24 14:30:00,119.13,119.2,119.11,119.18,10132.0,100.8187,100.8779,100.8018,100.861,10132.0
2015-06-24 14:40:00,119.19,119.25,119.16,119.25,11977.0,100.8695,100.9203,100.8441,100.9203,11977.0
2015-06-24 14:50:00,119.26,119.56,119.25,119.55,31928.0,100.9287,101.1826,100.9203,101.1741,31928.0
2015-06-24 15:00:00,119.55,119.57,119.4,119.4,35532.0,101.1741,101.1911,101.0472,101.0472,35532.0
2015-06-24 15:10:00,119.4,119.44,119.37,119.43,27845.0,101.0472,101.0811,101.0218,101.0726,27845.0
2015-06-24 15:20:00,119.43,119.63,119.43,119.62,27944.0,101.0726,101.2418,101.0726,101.2334,27944.0
2015-06-24 15:30:00,119.62,119.67,119.46,119.46,38686.0,101.2334,101.2757,101.098,101.098,38686.0
2015-06-24 15:40:00,119.47,119.61,119.47,119.52,44845.0,101.1064,101.2249,101.1064,101.1488,44845.0
2015-06-24 15:50:00,119.51,119.68,119.48,119.51,142877.0,101.1403,101.2842,101.1149,101.1403,142877.0
2015-06-25 09:30:00,119.44,119.64,118.75,118.84,9812.0,101.0811,101.2503,100.4971,100.5733,9812.0
2015-06-25 09:40:00,118.74,118.76,118.35,118.5,14672.0,100.4886,100.5056,100.1586,100.2855,14672.0
2015-06-25 09:50:00,118.51,118.66,118.29,118.49,28895.0,100.294,100.4209,100.1078,100.2771,28895.0
2015-06-25 10:00:00,118.46,118.48,118.29,118.39,30321.0,100.2517,100.2686,100.1078,100.1924,30321.0
2015-06-25 10:10:00,118.38,118.46,118.11,118.11,20620.0,100.184,100.2517,99.9555,99.9555,20620.0
2015-06-25 10:20:00,118.13,118.38,118.05,118.38,20590.0,99.9724,100.184,99.9047,100.184,20590.0
2015-06-25 10:30:00,118.38,118.46,118.17,118.44,17062.0,100.184,100.2517,100.0063,100.2348,17062.0
2015-06-25 10:40:00,118.43,118.44,118.34,118.43,25460.0,100.2263,100.2348,100.1501,100.2263,25460.0
2015-06-25 10:50:00,118.46,118.46,118.31,118.33,16109.0,100.2517,100.2517,100.1247,100.1417,16109.0
2015-06-25 11:00:00,118.35,118.44,118.32,118.33,12730.0,100.1586,100.2348,100.1332,100.1417,12730.0
2015-06-25 11:10:00,118.33,118.35,118.23,118.3,16724.0,100.1417,100.1586,100.057,100.1163,16724.0
2015-06-25 11:20:00,118.29,118.32,118.25,118.27,9943.0,100.1078,100.1332,100.074,100.0909,9943.0
2015-06-25 11:30:00,118.29,118.36,118.17,118.21,14658.0,100.1078,100.1671,100.0063,100.0401,14658.0
2015-06-25 11:40:00,118.18,118.25,118.17,118.21,8400.0,100.0147,100.074,100.0063,100.0401,8400.0
2015-06-25 11:50:00,118.24,118.39,118.24,118.32,14126.0,100.0655,100.1924,100.0655,100.1332,14126.0
2015-06-25 12:00:00,118.34,118.45,118.32,118.44,13266.0,100.1501,100.2432,100.1332,100.2348,13266.0
2015-06-25 12:10:00,118.41,118.53,118.36,118.53,8752.0,100.2094,100.3109,100.1671,100.3109,8752.0
2015-06-25 12:20:00,118.51,118.59,118.51,118.55,18605.0,100.294,100.3617,100.294,100.3279,18605.0
2015-06-25 12:30:00,118.53,118.6,118.52,118.54,12964.0,100.3109,100.3702,100.3025,100.3194,12964.0
2015-06-25 12:40:00,118.53,118.59,118.48,118.59,11168.0,100.3109,100.3617,100.2686,100.3617,11168.0
2015-06-25 12:50:00,118.59,118.6,118.47,118.51,8938.0,100.3617,100.3702,100.2601,100.294,8938.0
2015-06-25 13:00:00,118.52,118.52,118.41,118.43,7931.0,100.3025,100.3025,100.2094,100.2263,7931.0
2015-06-25 13:10:00,118.44,118.53,118.44,118.52,7500.0,100.2348,100.3109,100.2348,100.3025,7500.0
2015-06-25 13:20:00,118.5,118.5,118.42,118.47,8901.0,100.2855,100.2855,100.2178,100.2601,8901.0
2015-06-25 13:30:00,118.45,118.47,118.37,118.42,10973.0,100.2432,100.2601,100.1755,100.2178,10973.0
2015-06-25 13:40:00,118.43,118.53,118.39,118.47,22351.0,100.2263,100.3109,100.1924,100.2601,22351.0
2015-06-25 13:50:00,118.48,118.54,118.44,118.52,19081.0,100.2686,100.3194,100.2348,100.3025,19081.0
2015-06-25 14:00:00,118.52,118.54,118.4,118.43,29084.0,100.3025,100.3194,100.2009,100.2263,29084.0
2015-06-25 14:10:00,118.42,118.44,118.23,118.29,19509.0,100.2178,100.2348,100.057,100.1078,19509.0
2015-06-25 14:20:00,118.24,118.37,118.2,118.34,100615.0,100.0655,100.1755,100.0316,100.1501,100615.0
2015-06-25 14:30:00,118.3,118.34,118.22,118.33,19258.0,100.1163,100.1501,100.0486,100.1417,19258.0
2015-06-25 14:40:00,118.31,118.32,118.23,118.27,26379.0,100.1247,100.1332,100.057,100.0909,26379.0
2015-06-25 14:50:00,118.28,118.31,118.22,118.28,16873.0,100.0994,100.1247,100.0486,100.0994,16873.0
2015-06-25 15:00:00,118.27,118.42,118.22,118.41,14199.0,100.0909,100.2178,100.0486,100.2094,14199.0
2015-06-25 15:10:00,118.38,118.47,118.34,118.36,22321.0,100.184,100.2601,100.1501,100.1671,22321.0
2015-06-25 15:20:00,118.35,118.43,118.33,118.37,25251.0,100.1586,100.2263,100.1417,100.1755,25251.0
2015-06-25 15:30:00,118.36,118.41,118.35,118.37,40392.0,100.1671,100.2094,100.1586,100.1755,40392.0
2015-06-25 15:40:00,118.38,118.43,118.31,118.34,50825.0,100.184,100.2263,100.1247,100.1501,50825.0
2015-06-25 15:50:00,118.31,118.36,118.23,118.23,66157.0,100.1247,100.1671,100.057,100.057,66157.0
2015-06-26 09:30:00,118.23,118.32,117.64,117.78,12732.0,100.057,100.1332,99.5577,99.6762,12732.0
2015-06-26 09:40:00,117.83,118.17,117.81,118.01,6719.0,99.7185,100.0063,99.7016,99.8709,6719.0
2015-06-26 09:50:00,117.9,118.0,117.76,117.98,18199.0,99.7778,99.8624,99.6593,99.8455,18199.0
2015-06-26 10:00:00,117.99,118.17,117.95,118.16,16068.0,99.8539,100.0063,99.8201,99.9978,16068.0
2015-06-26 10:10:00,118.14,118.19,117.91,117.94,12283.0,99.9809,100.0232,99.7862,99.8116,12283.0
2015-06-26 10:20:00,118.0,118.24,117.86,118.2,16046.0,99.8624,100.0655,99.7439,100.0316,16046.0
2015-06-26 10:30:00,118.19,118.24,117.93,118.04,16170.0,100.0232,100.0655,99.8032,99.8962,16170.0
2015-06-26 10:40:00,118.05,118.17,117.97,118.1,14500.0,99.9047,100.0063,99.837,99.947,14500.0
2015-06-26 10:50:00,118.06,118.15,117.97,118.03,25552.0,99.9132,99.9893,99.837,99.8878,25552.0
2015-06-26 11:00:00,118.01,118.1,117.93,118.03,18446.0,99.8709,99.947,99.8032,99.8878,18446.0
2015-06-26 11:10:00,118.0,118.14,117.98,118.11,8257.0,99.8624,99.9809,99.8455,99.9555,8257.0
2015-06-26 11:20:00,118.11,118.24,118.11,118.24,6201.0,99.9555,100.0655,99.9555,100.0655,6201.0
2015-06-26 11:30:00,118.25,118.31,118.1,118.13,32556.0,100.074,100.1247,99.947,99.9724,32556.0
2015-06-26 11:40:00,118.15,118.15,118.0,118.06,19036.0,99.9893,99.9893,99.8624,99.9132,19036.0
2015-06-26 11:50:00,118.04,118.06,117.96,117.98,4203.0,99.8962,99.9132,99.8285,99.8455,4203.0
2015-06-26 12:00:00,117.99,118.07,117.97,118.02,8051.0,99.8539,99.9216,99.837,99.8793,8051.0
2015-06-26 12:10:00,118.03,118.11,118.03,118.09,3975.0,99.8878,99.9555,99.8878,99.9386,3975.0
2015-06-26 12:20:00,118.1,118.18,118.03,118.18,6622.0,99.947,100.0147,99.8878,100.0147,6622.0
2015-06-26 12:30:00,118.22,118.27,118.18,118.22,7213.0,100.0486,100.0909,100.0147,100.0486,7213.0
2015-06-26 12:40:00,118.2,118.38,118.16,118.29,10200.0,100.0316,100.184,99.9978,100.1078,10200.0
2015-06-26 12:50:00,118.28,118.37,118.26,118.27,15451.0,100.0994,100.1755,100.0824,100.0909,15451.0
2015-06-26 13:00:00,118.27,118.36,118.21,118.21,13972.0,100.0909,100.1671,100.0401,100.0401,13972.0
2015-06-26 13:10:00,118.15,118.17,117.99,117.99,8550.0,99.9893,100.0063,99.8539,99.8539,8550.0
2015-06-26 13:20:00,117.99,118.01,117.82,118.01,23041.0,99.8539,99.8709,99.7101,99.8709,23041.0
2015-06-26 13:30:00,118.0,118.01,117.92,117.92,13387.0,99.8624,99.8709,99.7947,99.7947,13387.0
2015-06-26 13:40:00,117.92,118.18,117.88,118.11,54200.0,99.7947,100.0147,99.7608,99.9555,54200.0
2015-06-26 13:50:00,118.08,118.23,118.06,118.12,7324.0,99.9301,100.057,99.9132,99.9639,7324.0
2015-06-26 14:00:00,118.14,118.27,118.13,118.2,5622.0,99.9809,100.0909,99.9724,100.0316,5622.0
2015-06-26 14:10:00,118.17,118.22,118.05,118.05,7321.0,100.0063,100.0486,99.9047,99.9047,7321.0
2015-06-26 14:20:00,118.11,118.16,117.98,118.04,4548.0,99.9555,99.9978,99.8455,99.8962,4548.0
2015-06-26 14:30:00,118.05,118.1,118.0,118.1,6376.0,99.9047,99.947,99.8624,99.947,6376.0
2015-06-26 14:40:00,118.11,118.11,117.87,117.93,6967.0,99.9555,99.9555,99.7524,99.8032,6967.0
2015-06-26 14:50:00,117.95,118.01,117.85,117.98,10092.0,99.8201,99.8709,99.7354,99.8455,10092.0
2015-06-26 15:00:00,118.0,118.22,117.93,118.22,25169.0,99.8624,100.0486,99.8032,100.0486,25169.0
2015-06-26 15:10:00,118.25,118.25,118.1,118.18,8299.0,100.074,100.074,99.947,100.0147,8299.0
2015-06-26 15:20:00,118.21,118.29,118.12,118.25,7816.0,100.0401,100.1078,99.9639,100.074,7816.0
2015-06-26 15:30:00,118.25,118.29,118.13,118.16,18247.0,100.074,100.1078,99.9724,99.9978,18247.0
2015-06-26 15:40:00,118.13,118.28,118.1,118.19,21696.0,99.9724,100.0994,99.947,100.0232,21696.0
2015-06-26 15:50:00,118.19,118.23,118.11,118.18,78268.0,100.0232,100.057,99.9555,100.0147,78268.0
2015-06-29 09:30:00,116.62,116.62,115.9,116.3,196916.0,98.6945,98.6945,98.0852,98.4237,196916.0
2015-06-29 09:40:00,116.35,116.71,116.09,116.51,75516.0,98.466,98.7707,98.246,98.6014,75516.0
2015-06-29 09:50:00,116.52,116.96,116.52,116.67,56570.0,98.6099,98.9822,98.6099,98.7368,56570.0
2015-06-29 10:00:00,116.66,117.19,116.62,116.92,36379.0,98.7284,99.1769,98.6945,98.9484,36379.0
2015-06-29 10:10:00,116.91,117.08,116.72,116.84,46403.0,98.9399,99.0838,98.7791,98.8807,46403.0
2015-06-29 10:20:00,116.84,116.89,116.54,116.54,43270.0,98.8807,98.923,98.6268,98.6268,43270.0
2015-06-29 10:30:00,116.5,116.73,116.5,116.7,18145.0,98.593,98.7876,98.593,98.7622,18145.0
2015-06-29 10:40:00,116.74,116.8,116.53,116.55,23651.0,98.7961,98.8468,98.6183,98.6353,23651.0
2015-06-29 10:50:00,116.56,116.75,116.53,116.6,54685.0,98.6437,98.8045,98.6183,98.6776,54685.0
2015-06-29 11:00:00,116.63,116.63,116.32,116.34,37978.0,98.703,98.703,98.4406,98.4575,37978.0
2015-06-29 11:10:00,116.31,116.45,116.27,116.36,27488.0,98.4322,98.5506,98.3983,98.4745,27488.0
2015-06-29 11:20:00,116.36,116.45,116.28,116.33,36903.0,98.4745,98.5506,98.4068,98.4491,36903.0
2015-06-29 11:30:00,116.29,116.41,116.19,116.41,20383.0,98.4152,98.5168,98.3306,98.5168,20383.0
2015-06-29 11:40:00,116.41,116.61,116.29,116.58,22514.0,98.5168,98.686,98.4152,98.6607,22514.0
2015-06-29 11:50:00,116.54,116.58,116.43,116.51,11230.0,98.6268,98.6607,98.5337,98.6014,11230.0
2015-06-29 12:00:00,116.48,116.61,116.4,116.58,14531.0,98.576,98.686,98.5083,98.6607,14531.0
2015-06-29 12:10:00,116.58,116.62,116.36,116.38,13600.0,98.6607,98.6945,98.4745,98.4914,13600.0
2015-06-29 12:20:00,116.37,116.43,116.33,116.41,12101.0,98.4829,98.5337,98.4491,98.5168,12101.0
2015-06-29 12:30:00,116.38,116.46,116.34,116.41,15341.0,98.4914,98.5591,98.4575,98.5168,15341.0
2015-06-29 12:40:00,116.4,116.47,116.36,116.43,20523.0,98.5083,98.5676,98.4745,98.5337,20523.0
2015-06-29 12:50:00,116.43,116.45,116.35,116.43,10288.0,98.5337,98.5506,98.466,98.5337,10288.0
2015-06-29 13:00:00,116.42,116.45,116.35,116.4,40658.0,98.5253,98.5506,98.466,98.5083,40658.0
2015-06-29 13:10:00,116.4,116.4,116.31,116.32,19069.0,98.5083,98.5083,98.4322,98.4406,19069.0
2015-06-29 13:20:00,116.32,116.44,116.32,116.44,17441.0,98.4406,98.5422,98.4406,98.5422,17441.0
2015-06-29 13:30:00,116.41,116.48,116.41,116.43,11772.0,98.5168,98.576,98.5168,98.5337,11772.0
2015-06-29 13:40:00,116.42,116.45,116.36,116.41,15825.0,98.5253,98.5506,98.4745,98.5168,15825.0
2015-06-29 13:50:00,116.4,116.42,116.32,116.37,24130.0,98.5083,98.5253,98.4406,98.4829,24130.0
2015-06-29 14:00:00,116.37,116.42,116.24,116.33,58343.0,98.4829,98.5253,98.3729,98.4491,58343.0
2015-06-29 14:10:00,116.33,116.37,116.13,116.35,42577.0,98.4491,98.4829,98.2798,98.466,42577.0
2015-06-29 14:20:00,116.29,116.41,116.23,116.32,56829.0,98.4152,98.5168,98.3645,98.4406,56829.0
2015-06-29 14:30:00,116.3,116.39,116.27,116.36,46369.0,98.4237,98.4999,98.3983,98.4745,46369.0
2015-06-29 14:40:00,116.36,116.62,116.33,116.5,29566.0,98.4745,98.6945,98.4491,98.593,29566.0
2015-06-29 14:50:00,116.48,116.5,116.1,116.12,51622.0,98.576,98.593,98.2544,98.2714,51622.0
2015-06-29 15:00:00,116.12,116.15,115.98,116.12,121073.0,98.2714,98.2968,98.1529,98.2714,121073.0
2015-06-29 15:10:00,116.13,116.32,116.05,116.18,81794.0,98.2798,98.4406,98.2121,98.3221,81794.0
2015-06-29 15:20:00,116.15,116.22,116.01,116.08,49558.0,98.2968,98.356,98.1783,98.2375,49558.0
2015-06-29 15:30:00,116.07,116.1,115.82,115.95,80100.0,98.229,98.2544,98.0175,98.1275,80100.0
2015-06-29 15:40:00,115.94,115.94,115.68,115.75,115273.0,98.119,98.119,97.899,97.9582,115273.0
2015-06-29 15:50:00,115.75,115.92,115.64,115.71,151096.0,97.9582,98.1021,97.8651,97.9244,151096.0
2015-06-30 09:30:00,116.94,117.19,116.2,116.8,28678.0,98.9653,99.1769,98.3391,98.8468,28678.0
2015-06-30 09:40:00,116.98,116.98,116.14,116.47,34491.0,98.9992,98.9992,98.2883,98.5676,34491.0
2015-06-30 09:50:00,116.55,116.71,116.24,116.32,12521.0,98.6353,98.7707,98.3729,98.4406,12521.0
2015-06-30 10:00:00,116.3,116.58,116.27,116.58,10820.0,98.4237,98.6607,98.3983,98.6607,10820.0
2015-06-30 10:10:00,116.52,116.62,116.36,116.46,12948.0,98.6099,98.6945,98.4745,98.5591,12948.0
2015-06-30 10:20:00,116.41,116.48,116.2,116.46,13064.0,98.5168,98.576,98.3391,98.5591,13064.0
2015-06-30 10:30:00,116.42,116.44,116.25,116.34,29600.0,98.5253,98.5422,98.3814,98.4575,29600.0
2015-06-30 10:40:00,116.34,116.51,116.23,116.29,9743.0,98.4575,98.6014,98.3645,98.4152,9743.0
2015-06-30 10:50:00,116.28,116.57,116.19,116.43,17839.0,98.4068,98.6522,98.3306,98.5337,17839.0
2015-06-30 11:00:00,116.43,116.67,116.4,116.47,30805.0,98.5337,98.7368,98.5083,98.5676,30805.0
2015-06-30 11:10:00,116.5,116.78,116.43,116.78,9591.0,98.593,98.8299,98.5337,98.8299,9591.0
2015-06-30 11:20:00,116.77,116.79,116.56,116.56,10697.0,98.8215,98.8384,98.6437,98.6437,10697.0
2015-06-30 11:30:00,116.57,116.57,116.24,116.4,84406.0,98.6522,98.6522,98.3729,98.5083,84406.0
2015-06-30 11:40:00,116.35,116.67,116.33,116.67,65953.0,98.466,98.7368,98.4491,98.7368,65953.0
2015-06-30 11:50:00,116.68,116.68,116.37,116.44,51234.0,98.7453,98.7453,98.4829,98.5422,51234.0
2015-06-30 12:00:00,116.44,116.52,116.29,116.46,15844.0,98.5422,98.6099,98.4152,98.5591,15844.0
2015-06-30 12:10:00,116.45,116.54,116.42,116.45,7212.0,98.5506,98.6268,98.5253,98.5506,7212.0
2015-06-30 12:20:00,116.47,116.48,116.2,116.23,10400.0,98.5676,98.576,98.3391,98.3645,10400.0
2015-06-30 12:30:00,116.3,116.3,116.09,116.14,9276.0,98.4237,98.4237,98.246,98.2883,9276.0
2015-06-30 12:40:00,116.18,116.31,116.18,116.31,11910.0,98.3221,98.4322,98.3221,98.4322,11910.0
2015-06-30 12:50:00,116.34,116.5,116.32,116.5,6402.0,98.4575,98.593,98.4406,98.593,6402.0
2015-06-30 13:00:00,116.44,116.55,116.42,116.42,8028.0,98.5422,98.6353,98.5253,98.5253,8028.0
2015-06-30 13:10:00,116.46,116.5,116.4,116.46,5577.0,98.5591,98.593,98.5083,98.5591,5577.0
2015-06-30 13:20:00,116.46,116.7,116.46,116.66,9570.0,98.5591,98.7622,98.5591,98.7284,9570.0
2015-06-30 13:30:00,116.69,116.83,116.67,116.77,32248.0,98.7537,98.8722,98.7368,98.8215,32248.0
2015-06-30 13:40:00,116.75,116.94,116.71,116.88,8728.0,98.8045,98.9653,98.7707,98.9145,8728.0
2015-06-30 13:50:00,116.91,117.08,116.91,117.08,39968.0,98.9399,99.0838,98.9399,99.0838,39968.0
2015-06-30 14:00:00,117.09,117.43,117.02,117.32,57060.0,99.0923,99.38,99.033,99.2869,57060.0
2015-06-30 14:10:00,117.36,117.46,117.3,117.4,20970.0,99.3208,99.4054,99.27,99.3546,20970.0
2015-06-30 14:20:00,117.37,117.62,117.35,117.46,33337.0,99.3292,99.5408,99.3123,99.4054,33337.0
2015-06-30 14:30:00,117.45,117.54,117.38,117.46,20713.0,99.3969,99.4731,99.3377,99.4054,20713.0
2015-06-30 14:40:00,117.45,117.48,117.1,117.13,13461.0,99.3969,99.4223,99.1007,99.1261,13461.0
2015-06-30 14:50:00,117.12,117.12,116.93,116.99,22302.0,99.1177,99.1177,98.9569,99.0076,22302.0
2015-06-30 15:00:00,116.93,117.08,116.84,116.89,32651.0,98.9569,99.0838,98.8807,98.923,32651.0
2015-06-30 15:10:00,116.88,116.89,116.55,116.57,51696.0,98.9145,98.923,98.6353,98.6522,51696.0
2015-06-30 15:20:00,116.64,116.69,116.35,116.49,44435.0,98.7114,98.7537,98.466,98.5845,44435.0
2015-06-30 15:30:00,116.47,116.65,116.4,116.51,47544.0,98.5676,98.7199,98.5083,98.6014,47544.0
2015-06-30 15:40:00,116.49,116.6,116.38,116.54,67041.0,98.5845,98.6776,98.4914,98.6268,67041.0
2015-06-30 15:50:00,116.55,116.6,116.33,116.33,122788.0,98.6353,98.6776,98.4491,98.4491,122788.0
2015-07-01 09:30:00,117.07,117.07,116.79,116.9,42330.0,99.0753,99.0753,98.8384,98.9315,42330.0
2015-07-01 09:40:00,116.92,117.05,116.6,116.96,52645.0,98.9484,99.0584,98.6776,98.9822,52645.0
2015-07-01 09:50:00,116.96,117.15,116.92,117.09,34801.0,98.9822,99.143,98.9484,99.0923,34801.0
2015-07-01 10:00:00,117.09,117.32,116.92,117.14,37859.0,99.0923,99.2869,98.9484,99.1346,37859.0
2015-07-01 10:10:00,117.1,117.11,116.93,117.02,43976.0,99.1007,99.1092,98.9569,99.033,43976.0
2015-07-01 10:20:00,117.05,117.17,117.04,117.17,13479.0,99.0584,99.16,99.05,99.16,13479.0
2015-07-01 10:30:00,117.15,117.16,116.84,116.88,44474.0,99.143,99.1515,98.8807,98.9145,44474.0
2015-07-01 10:40:00,116.89,116.97,116.71,116.72,13000.0,98.923,98.9907,98.7707,98.7791,13000.0
2015-07-01 10:50:00,116.66,116.87,116.52,116.83,47988.0,98.7284,98.9061,98.6099,98.8722,47988.0
2015-07-01 11:00:00,116.84,117.04,116.84,117.0,32467.0,98.8807,99.05,98.8807,99.0161,32467.0
2015-07-01 11:10:00,117.0,117.09,116.91,117.05,33109.0,99.0161,99.0923,98.9399,99.0584,33109.0
2015-07-01 11:20:00,117.05,117.13,117.04,117.07,16721.0,99.0584,99.1261,99.05,99.0753,16721.0
2015-07-01 11:30:00,117.07,117.15,117.03,117.05,25113.0,99.0753,99.143,99.0415,99.0584,25113.0
2015-07-01 11:40:00,117.06,117.08,116.87,116.9,17052.0,99.0669,99.0838,98.9061,98.9315,17052.0
2015-07-01 11:50:00,116.9,116.97,116.75,116.76,20179.0,98.9315,98.9907,98.8045,98.813,20179.0
2015-07-01 12:00:00,116.77,116.89,116.75,116.81,9968.0,98.8215,98.923,98.8045,98.8553,9968.0
2015-07-01 12:10:00,116.8,116.87,116.75,116.82,15789.0,98.8468,98.9061,98.8045,98.8638,15789.0
2015-07-01 12:20:00,116.82,117.0,116.76,117.0,14573.0,98.8638,99.0161,98.813,99.0161,14573.0
2015-07-01 12:30:00,116.98,117.01,116.84,116.94,5145.0,98.9992,99.0246,98.8807,98.9653,5145.0
2015-07-01 12:40:00,116.93,116.93,116.75,116.75,5450.0,98.9569,98.9569,98.8045,98.8045,5450.0
2015-07-01 12:50:00,116.75,116.82,116.59,116.6,9290.0,98.8045,98.8638,98.6691,98.6776,9290.0
2015-07-01 13:00:00,116.58,116.68,116.52,116.6,18098.0,98.6607,98.7453,98.6099,98.6776,18098.0
2015-07-01 13:10:00,116.6,116.79,116.6,116.78,25075.0,98.6776,98.8384,98.6776,98.8299,25075.0
2015-07-01 13:20:00,116.8,116.87,116.69,116.75,14054.0,98.8468,98.9061,98.7537,98.8045,14054.0
2015-07-01 13:30:00,116.74,116.8,116.71,116.72,9311.0,98.7961,98.8468,98.7707,98.7791,9311.0
2015-07-01 13:40:00,116.72,116.79,116.68,116.71,15931.0,98.7791,98.8384,98.7453,98.7707,15931.0
2015-07-01 13:50:00,116.71,116.81,116.71,116.74,13725.0,98.7707,98.8553,98.7707,98.7961,13725.0
2015-07-01 14:00:00,116.75,116.84,116.71,116.75,41568.0,98.8045,98.8807,98.7707,98.8045,41568.0
2015-07-01 14:10:00,116.74,116.78,116.7,116.76,15467.0,98.7961,98.8299,98.7622,98.813,15467.0
2015-07-01 14:20:00,116.75,116.78,116.72,116.75,17264.0,98.8045,98.8299,98.7791,98.8045,17264.0
2015-07-01 14:30:00,116.73,116.75,116.55,116.59,31063.0,98.7876,98.8045,98.6353,98.6691,31063.0
2015-07-01 14:40:00,116.57,116.68,116.49,116.65,9513.0,98.6522,98.7453,98.5845,98.7199,9513.0
2015-07-01 14:50:00,116.64,116.8,116.63,116.72,18267.0,98.7114,98.8468,98.703,98.7791,18267.0
2015-07-01 15:00:00,116.73,116.89,116.72,116.78,13991.0,98.7876,98.923,98.7791,98.8299,13991.0
2015-07-01 15:10:00,116.78,116.85,116.76,116.84,8679.0,98.8299,98.8892,98.813,98.8807,8679.0
2015-07-01 15:20:00,116.83,116.97,116.8,116.95,17123.0,98.8722,98.9907,98.8468,98.9738,17123.0
2015-07-01 15:30:00,116.96,116.98,116.87,116.97,20108.0,98.9822,98.9992,98.9061,98.9907,20108.0
2015-07-01 15:40:00,116.98,116.99,116.8,116.98,27252.0,98.9992,99.0076,98.8468,98.9992,27252.0
2015-07-01 15:50:00,116.97,117.19,116.92,117.17,50310.0,98.9907,99.1769,98.9484,99.16,50310.0
2015-07-02 09:30:00,117.56,117.98,116.88,116.98,16435.0,99.49,99.8455,98.9145,98.9992,16435.0
2015-07-02 09:40:00,116.9,117.0,116.74,116.83,40635.0,98.9315,99.0161,98.7961,98.8722,40635.0
2015-07-02 09:50:00,116.75,116.85,116.55,116.68,39582.0,98.8045,98.8892,98.6353,98.7453,39582.0
2015-07-02 10:00:00,116.71,116.72,116.33,116.34,19219.0,98.7707,98.7791,98.4491,98.4575,19219.0
2015-07-02 10:10:00,116.36,116.4,116.2,116.22,53901.0,98.4745,98.5083,98.3391,98.356,53901.0
2015-07-02 10:20:00,116.24,116.28,116.19,116.25,9718.0,98.3729,98.4068,98.3306,98.3814,9718.0
2015-07-02 10:30:00,116.32,116.32,116.06,116.14,16941.0,98.4406,98.4406,98.2206,98.2883,16941.0
2015-07-02 10:40:00,116.15,116.41,116.15,116.41,15192.0,98.2968,98.5168,98.2968,98.5168,15192.0
2015-07-02 10:50:00,116.4,116.7,116.37,116.64,11564.0,98.5083,98.7622,98.4829,98.7114,11564.0
2015-07-02 11:00:00,116.64,116.8,116.56,116.64,33388.0,98.7114,98.8468,98.6437,98.7114,33388.0
2015-07-02 11:10:00,116.52,116.54,116.38,116.51,9326.0,98.6099,98.6268,98.4914,98.6014,9326.0
2015-07-02 11:20:00,116.5,116.5,116.29,116.33,8366.0,98.593,98.593,98.4152,98.4491,8366.0
2015-07-02 11:30:00,116.31,116.45,116.23,116.38,13819.0,98.4322,98.5506,98.3645,98.4914,13819.0
2015-07-02 11:40:00,116.38,116.47,116.37,116.4,7302.0,98.4914,98.5676,98.4829,98.5083,7302.0
2015-07-02 11:50:00,116.38,116.38,116.21,116.3,5440.0,98.4914,98.4914,98.3475,98.4237,5440.0
2015-07-02 12:00:00,116.29,116.43,116.29,116.4,12218.0,98.4152,98.5337,98.4152,98.5083,12218.0
2015-07-02 12:10:00,116.47,116.47,116.26,116.27,3218.0,98.5676,98.5676,98.3898,98.3983,3218.0
2015-07-02 12:20:00,116.26,116.28,116.14,116.2,5000.0,98.3898,98.4068,98.2883,98.3391,5000.0
2015-07-02 12:30:00,116.24,116.29,116.1,116.13,15087.0,98.3729,98.4152,98.2544,98.2798,15087.0
2015-07-02 12:40:00,116.11,116.21,116.04,116.09,13650.0,98.2629,98.3475,98.2037,98.246,13650.0
2015-07-02 12:50:00,116.06,116.06,115.93,115.94,6610.0,98.2206,98.2206,98.1106,98.119,6610.0
2015-07-02 13:00:00,115.93,115.97,115.89,115.92,13767.0,98.1106,98.1444,98.0767,98.1021,13767.0
2015-07-02 13:10:00,115.96,115.97,115.91,115.93,7987.0,98.136,98.1444,98.0936,98.1106,7987.0
2015-07-02 13:20:00,115.91,115.96,115.89,115.91,8280.0,98.0936,98.136,98.0767,98.0936,8280.0
2015-07-02 13:30:00,115.91,116.0,115.88,116.0,10968.0,98.0936,98.1698,98.0683,98.1698,10968.0
2015-07-02 13:40:00,116.0,116.19,116.0,116.19,17000.0,98.1698,98.3306,98.1698,98.3306,17000.0
2015-07-02 13:50:00,116.22,116.26,116.01,116.03,15856.0,98.356,98.3898,98.1783,98.1952,15856.0
2015-07-02 14:00:00,115.98,116.0,115.87,115.93,7077.0,98.1529,98.1698,98.0598,98.1106,7077.0
2015-07-02 14:10:00,115.91,115.97,115.87,115.96,12757.0,98.0936,98.1444,98.0598,98.136,12757.0
2015-07-02 14:20:00,115.95,116.18,115.95,116.09,8665.0,98.1275,98.3221,98.1275,98.246,8665.0
2015-07-02 14:30:00,116.09,116.18,116.08,116.13,5222.0,98.246,98.3221,98.2375,98.2798,5222.0
2015-07-02 14:40:00,116.13,116.13,116.01,116.1,16084.0,98.2798,98.2798,98.1783,98.2544,16084.0
2015-07-02 14:50:00,116.1,116.21,116.02,116.18,24802.0,98.2544,98.3475,98.1867,98.3221,24802.0
2015-07-02 15:00:00,116.19,116.26,116.15,116.17,10380.0,98.3306,98.3898,98.2968,98.3137,10380.0
2015-07-02 15:10:00,116.17,116.26,116.14,116.17,8969.0,98.3137,98.3898,98.2883,98.3137,8969.0
2015-07-02 15:20:00,116.16,116.47,116.15,116.4,25705.0,98.3052,98.5676,98.2968,98.5083,25705.0
2015-07-02 15:30:00,116.37,116.37,116.2,116.29,23356.0,98.4829,98.4829,98.3391,98.4152,23356.0
2015-07-02 15:40:00,116.3,116.48,116.23,116.46,26633.0,98.4237,98.576,98.3645,98.5591,26633.0
2015-07-02 15:50:00,116.44,116.51,116.28,116.28,84834.0,98.5422,98.6014,98.4068,98.4068,84834.0
2015-07-06 09:30:00,115.29,115.29,114.9,115.08,17469.0,97.5689,97.5689,97.2389,97.3912,17469.0
2015-07-06 09:40:00,115.1,115.4,115.02,115.38,12467.0,97.4081,97.662,97.3404,97.6451,12467.0
2015-07-06 09:50:00,115.33,115.56,115.31,115.56,9014.0,97.6028,97.7974,97.5859,97.7974,9014.0
2015-07-06 10:00:00,115.54,115.7,115.54,115.66,11331.0,97.7805,97.9159,97.7805,97.8821,11331.0
2015-07-06 10:10:00,115.66,115.95,115.63,115.95,20859.0,97.8821,98.1275,97.8567,98.1275,20859.0
2015-07-06 10:20:00,115.92,115.98,115.85,115.91,11924.0,98.1021,98.1529,98.0429,98.0936,11924.0
2015-07-06 10:30:00,115.92,116.23,115.92,116.23,7027.0,98.1021,98.3645,98.1021,98.3645,7027.0
2015-07-06 10:40:00,116.24,116.52,116.15,116.45,11636.0,98.3729,98.6099,98.2968,98.5506,11636.0
2015-07-06 10:50:00,116.47,116.47,116.1,116.13,9679.0,98.5676,98.5676,98.2544,98.2798,9679.0
2015-07-06 11:00:00,116.14,116.16,115.95,115.95,12042.0,98.2883,98.3052,98.1275,98.1275,12042.0
2015-07-06 11:10:00,115.94,115.95,115.65,115.69,11539.0,98.119,98.1275,97.8736,97.9075,11539.0
2015-07-06 11:20:00,115.7,115.7,115.54,115.58,5500.0,97.9159,97.9159,97.7805,97.8144,5500.0
2015-07-06 11:30:00,115.65,115.83,115.59,115.82,7577.0,97.8736,98.0259,97.8228,98.0175,7577.0
2015-07-06 11:40:00,115.83,115.98,115.8,115.91,5267.0,98.0259,98.1529,98.0005,98.0936,5267.0
2015-07-06 11:50:00,115.94,115.99,115.86,115.99,7131.0,98.119,98.1613,98.0513,98.1613,7131.0
2015-07-06 12:00:00,116.01,116.01,115.8,115.84,21305.0,98.1783,98.1783,98.0005,98.0344,21305.0
2015-07-06 12:10:00,115.87,116.05,115.86,116.04,6414.0,98.0598,98.2121,98.0513,98.2037,6414.0
2015-07-06 12:20:00,116.08,116.08,115.95,116.01,9598.0,98.2375,98.2375,98.1275,98.1783,9598.0
2015-07-06 12:30:00,116.02,116.04,115.71,115.71,11569.0,98.1867,98.2037,97.9244,97.9244,11569.0
2015-07-06 12:40:00,115.74,115.79,115.69,115.72,4035.0,97.9498,97.9921,97.9075,97.9328,4035.0
2015-07-06 12:50:00,115.73,115.74,115.62,115.71,7332.0,97.9413,97.9498,97.8482,97.9244,7332.0
2015-07-06 13:00:00,115.71,115.74,115.59,115.61,7500.0,97.9244,97.9498,97.8228,97.8398,7500.0
2015-07-06 13:10:00,115.62,115.62,115.39,115.41,10471.0,97.8482,97.8482,97.6536,97.6705,10471.0
2015-07-06 13:20:00,115.43,115.48,115.37,115.45,9944.0,97.6874,97.7297,97.6366,97.7043,9944.0
2015-07-06 13:30:00,115.45,115.47,115.39,115.46,13302.0,97.7043,97.7213,97.6536,97.7128,13302.0
2015-07-06 13:40:00,115.47,115.48,115.35,115.38,21038.0,97.7213,97.7297,97.6197,97.6451,21038.0
2015-07-06 13:50:00,115.35,115.46,115.25,115.36,20639.0,97.6197,97.7128,97.5351,97.6282,20639.0
2015-07-06 14:00:00,115.29,115.33,115.14,115.18,8394.0,97.5689,97.6028,97.442,97.4758,8394.0
2015-07-06 14:10:00,115.14,115.23,115.07,115.07,7574.0,97.442,97.5182,97.3828,97.3828,7574.0
2015-07-06 14:20:00,115.06,115.06,114.82,114.87,21960.0,97.3743,97.3743,97.1712,97.2135,21960.0
2015-07-06 14:30:00,114.86,115.0,114.86,114.91,4763.0,97.205,97.3235,97.205,97.2474,4763.0
2015-07-06 14:40:00,114.92,115.08,114.87,115.03,5448.0,97.2558,97.3912,97.2135,97.3489,5448.0
2015-07-06 14:50:00,115.01,115.05,114.85,114.92,6100.0,97.332,97.3658,97.1966,97.2558,6100.0
2015-07-06 15:00:00,114.94,115.0,114.77,114.88,25495.0,97.2727,97.3235,97.1289,97.222,25495.0
2015-07-06 15:10:00,114.86,114.94,114.82,114.89,25806.0,97.205,97.2727,97.1712,97.2304,25806.0
2015-07-06 15:20:00,114.86,115.02,114.86,114.97,13483.0,97.205,97.3404,97.205,97.2981,13483.0
2015-07-06 15:30:00,114.98,115.19,114.89,115.12,35639.0,97.3066,97.4843,97.2304,97.4251,35639.0
2015-07-06 15:40:00,115.11,115.21,114.99,115.19,22146.0,97.4166,97.5012,97.3151,97.4843,22146.0
2015-07-06 15:50:00,115.19,115.29,115.17,115.29,50409.0,97.4843,97.5689,97.4674,97.5689,50409.0
2015-07-07 09:30:00,115.02,115.34,113.63,113.69,98653.0,97.3404,97.6113,96.1641,96.2149,98653.0
2015-07-07 09:40:00,113.65,113.82,113.46,113.53,66527.0,96.181,96.3249,96.0202,96.0795,66527.0
2015-07-07 09:50:00,113.56,113.86,113.47,113.59,44235.0,96.1049,96.3587,96.0287,96.1302,44235.0
2015-07-07 10:00:00,113.58,113.71,113.47,113.64,28782.0,96.1218,96.2318,96.0287,96.1726,28782.0
2015-07-07 10:10:00,113.64,113.79,113.53,113.64,19233.0,96.1726,96.2995,96.0795,96.1726,19233.0
2015-07-07 10:20:00,113.56,113.73,113.47,113.7,32914.0,96.1049,96.2487,96.0287,96.2233,32914.0
2015-07-07 10:30:00,113.7,113.74,113.61,113.65,41833.0,96.2233,96.2572,96.1472,96.181,41833.0
2015-07-07 10:40:00,113.67,113.86,113.37,113.84,46013.0,96.1979,96.3587,95.9441,96.3418,46013.0
2015-07-07 10:50:00,113.83,113.89,113.7,113.81,33219.0,96.3334,96.3841,96.2233,96.3164,33219.0
2015-07-07 11:00:00,113.8,113.87,113.48,113.52,44712.0,96.308,96.3672,96.0372,96.071,44712.0
2015-07-07 11:10:00,113.51,113.94,113.5,113.82,32842.0,96.0625,96.4264,96.0541,96.3249,32842.0
2015-07-07 11:20:00,113.83,114.0,113.73,113.74,61910.0,96.3334,96.4772,96.2487,96.2572,61910.0
2015-07-07 11:30:00,113.72,113.84,113.54,113.75,21862.0,96.2403,96.3418,96.0879,96.2657,21862.0
2015-07-07 11:40:00,113.72,114.18,113.66,114.03,39994.0,96.2403,96.6296,96.1895,96.5026,39994.0
2015-07-07 11:50:00,114.07,114.61,113.95,114.43,29221.0,96.5365,96.9935,96.4349,96.8411,29221.0
2015-07-07 12:00:00,114.41,114.48,114.23,114.44,10987.0,96.8242,96.8834,96.6719,96.8496,10987.0
2015-07-07 12:10:00,114.46,114.48,114.3,114.4,12237.0,96.8665,96.8834,96.7311,96.8157,12237.0
2015-07-07 12:20:00,114.37,114.46,114.36,114.36,6500.0,96.7904,96.8665,96.7819,96.7819,6500.0
2015-07-07 12:30:00,114.38,114.73,114.38,114.7,12142.0,96.7988,97.095,96.7988,97.0696,12142.0
2015-07-07 12:40:00,114.66,114.9,114.61,114.79,20448.0,97.0358,97.2389,96.9935,97.1458,20448.0
2015-07-07 12:50:00,114.73,114.95,114.6,114.85,13941.0,97.095,97.2812,96.985,97.1966,13941.0
2015-07-07 13:00:00,114.85,114.85,114.43,114.47,9807.0,97.1966,97.1966,96.8411,96.875,9807.0
2015-07-07 13:10:00,114.53,115.01,114.53,114.7,13714.0,96.9258,97.332,96.9258,97.0696,13714.0
2015-07-07 13:20:00,114.72,114.83,114.62,114.83,12150.0,97.0866,97.1796,97.0019,97.1796,12150.0
2015-07-07 13:30:00,114.82,114.82,114.67,114.71,11677.0,97.1712,97.1712,97.0442,97.0781,11677.0
2015-07-07 13:40:00,114.73,114.99,114.69,114.82,11442.0,97.095,97.3151,97.0612,97.1712,11442.0
2015-07-07 13:50:00,114.86,114.86,114.6,114.7,10500.0,97.205,97.205,96.985,97.0696,10500.0
2015-07-07 14:00:00,114.72,114.75,114.62,114.75,7733.0,97.0866,97.1119,97.0019,97.1119,7733.0
2015-07-07 14:10:00,114.77,114.85,114.57,114.64,11809.0,97.1289,97.1966,96.9596,97.0189,11809.0
2015-07-07 14:20:00,114.61,114.74,114.52,114.61,5400.0,96.9935,97.1035,96.9173,96.9935,5400.0
2015-07-07 14:30:00,114.6,114.85,114.57,114.82,11987.0,96.985,97.1966,96.9596,97.1712,11987.0
2015-07-07 14:40:00,114.82,115.25,114.82,115.13,16782.0,97.1712,97.5351,97.1712,97.4335,16782.0
2015-07-07 14:50:00,115.12,115.37,115.04,115.3,33247.0,97.4251,97.6366,97.3574,97.5774,33247.0
2015-07-07 15:00:00,115.3,115.44,115.22,115.4,32560.0,97.5774,97.6959,97.5097,97.662,32560.0
2015-07-07 15:10:00,115.4,115.61,115.35,115.59,28585.0,97.662,97.8398,97.6197,97.8228,28585.0
2015-07-07 15:20:00,115.56,115.89,115.52,115.81,36580.0,97.7974,98.0767,97.7636,98.009,36580.0
2015-07-07 15:30:00,115.81,115.99,115.81,115.94,52215.0,98.009,98.1613,98.009,98.119,52215.0
2015-07-07 15:40:00,115.95,115.95,115.51,115.56,65826.0,98.1275,98.1275,97.7551,97.7974,65826.0
2015-07-07 15:50:00,115.56,115.78,115.55,115.65,121052.0,97.7974,97.9836,97.789,97.8736,121052.0
2015-07-08 09:30:00,114.88,115.2,114.45,114.48,20492.0,97.222,97.4928,96.8581,96.8834,20492.0
2015-07-08 09:40:00,114.49,114.49,113.76,113.77,26145.0,96.8919,96.8919,96.2741,96.2826,26145.0
2015-07-08 09:50:00,113.72,113.8,113.48,113.63,43252.0,96.2403,96.308,96.0372,96.1641,43252.0
2015-07-08 10:00:00,113.55,113.68,113.36,113.64,104465.0,96.0964,96.2064,95.9356,96.1726,104465.0
2015-07-08 10:10:00,113.63,113.82,113.55,113.8,65063.0,96.1641,96.3249,96.0964,96.308,65063.0
2015-07-08 10:20:00,113.76,113.83,113.71,113.82,46223.0,96.2741,96.3334,96.2318,96.3249,46223.0
2015-07-08 10:30:00,113.81,113.81,113.5,113.57,89055.0,96.3164,96.3164,96.0541,96.1133,89055.0
2015-07-08 10:40:00,113.57,113.66,113.49,113.57,41574.0,96.1133,96.1895,96.0456,96.1133,41574.0
2015-07-08 10:50:00,113.57,113.74,113.47,113.7,28750.0,96.1133,96.2572,96.0287,96.2233,28750.0
2015-07-08 11:00:00,113.7,113.74,113.29,113.29,43174.0,96.2233,96.2572,95.8764,95.8764,43174.0
2015-07-08 11:10:00,113.26,113.3,113.08,113.2,19007.0,95.851,95.8848,95.6986,95.8002,19007.0
2015-07-08 11:20:00,113.21,113.23,112.9,113.05,19312.0,95.8087,95.8256,95.5463,95.6732,19312.0
2015-07-08 11:30:00,113.07,113.22,113.07,113.14,13452.0,95.6902,95.8171,95.6902,95.7494,13452.0
2015-07-08 11:40:00,113.11,113.18,112.87,112.92,17098.0,95.724,95.7833,95.5209,95.5632,17098.0
2015-07-08 11:50:00,112.92,112.92,112.61,112.65,16090.0,95.5632,95.5632,95.3009,95.3347,16090.0
2015-07-08 12:00:00,112.62,112.69,112.52,112.52,17863.0,95.3093,95.3686,95.2247,95.2247,17863.0
2015-07-08 12:10:00,112.52,112.55,112.43,112.53,13541.0,95.2247,95.2501,95.1485,95.2332,13541.0
2015-07-08 12:20:00,112.54,112.65,112.5,112.51,38599.0,95.2416,95.3347,95.2078,95.2163,38599.0
2015-07-08 12:30:00,112.5,112.62,112.5,112.59,13583.0,95.2078,95.3093,95.2078,95.284,13583.0
2015-07-08 12:40:00,112.59,112.72,112.57,112.67,11909.0,95.284,95.394,95.267,95.3517,11909.0
2015-07-08 12:50:00,112.69,112.78,112.59,112.78,16787.0,95.3686,95.4447,95.284,95.4447,16787.0
2015-07-08 13:00:00,112.79,112.87,112.72,112.77,19090.0,95.4532,95.5209,95.394,95.4363,19090.0
2015-07-08 13:10:00,112.82,113.06,112.81,113.05,24060.0,95.4786,95.6817,95.4701,95.6732,24060.0
2015-07-08 13:20:00,113.05,113.08,113.0,113.06,13567.0,95.6732,95.6986,95.6309,95.6817,13567.0
2015-07-08 13:30:00,113.06,113.06,112.95,113.0,9843.0,95.6817,95.6817,95.5886,95.6309,9843.0
2015-07-08 13:40:00,113.0,113.0,112.79,112.83,11900.0,95.6309,95.6309,95.4532,95.4871,11900.0
2015-07-08 13:50:00,112.86,112.96,112.81,112.81,12998.0,95.5125,95.5971,95.4701,95.4701,12998.0
2015-07-08 14:00:00,112.81,112.84,112.5,112.55,18288.0,95.4701,95.4955,95.2078,95.2501,18288.0
2015-07-08 14:10:00,112.51,112.79,112.47,112.57,14506.0,95.2163,95.4532,95.1824,95.267,14506.0
2015-07-08 14:20:00,112.57,112.62,112.48,112.58,14539.0,95.267,95.3093,95.1909,95.2755,14539.0
2015-07-08 14:30:00,112.58,112.62,112.5,112.57,17628.0,95.2755,95.3093,95.2078,95.267,17628.0
2015-07-08 14:40:00,112.53,112.61,112.3,112.3,35218.0,95.2332,95.3009,95.0385,95.0385,35218.0
2015-07-08 14:50:00,112.28,112.61,112.21,112.56,28434.0,95.0216,95.3009,94.9624,95.2586,28434.0
2015-07-08 15:00:00,112.53,112.68,112.49,112.61,27851.0,95.2332,95.3601,95.1993,95.3009,27851.0
2015-07-08 15:10:00,112.65,112.9,112.61,112.85,81790.0,95.3347,95.5463,95.3009,95.504,81790.0
2015-07-08 15:20:00,112.86,112.89,112.69,112.7,126476.0,95.5125,95.5378,95.3686,95.377,126476.0
2015-07-08 15:30:00,112.7,112.96,112.68,112.8,44004.0,95.377,95.5971,95.3601,95.4617,44004.0
2015-07-08 15:40:00,112.76,112.98,112.63,112.79,55161.0,95.4278,95.614,95.3178,95.4532,55161.0
2015-07-08 15:50:00,112.79,112.92,112.67,112.7,77272.0,95.4532,95.5632,95.3517,95.377,77272.0
2015-07-09 09:30:00,114.51,114.51,113.96,114.09,20477.0,96.9088,96.9088,96.4434,96.5534,20477.0
2015-07-09 09:40:00,114.19,114.19,113.78,114.06,46625.0,96.638,96.638,96.291,96.528,46625.0
2015-07-09 09:50:00,114.13,114.16,113.64,113.77,22414.0,96.5872,96.6126,96.1726,96.2826,22414.0
2015-07-09 10:00:00,113.8,113.88,113.36,113.41,136526.0,96.308,96.3757,95.9356,95.9779,136526.0
2015-07-09 10:10:00,113.44,113.48,113.32,113.35,30059.0,96.0033,96.0372,95.9017,95.9271,30059.0
2015-07-09 10:20:00,113.34,113.37,113.03,113.04,21640.0,95.9187,95.9441,95.6563,95.6648,21640.0
2015-07-09 10:30:00,113.02,113.14,112.96,113.04,90212.0,95.6479,95.7494,95.5971,95.6648,90212.0
2015-07-09 10:40:00,113.03,113.14,112.95,113.12,41001.0,95.6563,95.7494,95.5886,95.7325,41001.0
2015-07-09 10:50:00,113.12,113.39,113.12,113.36,15492.0,95.7325,95.961,95.7325,95.9356,15492.0
2015-07-09 11:00:00,113.44,113.68,113.44,113.64,14339.0,96.0033,96.2064,96.0033,96.1726,14339.0
2015-07-09 11:10:00,113.71,113.77,113.58,113.65,12488.0,96.2318,96.2826,96.1218,96.181,12488.0
2015-07-09 11:20:00,113.67,113.71,113.54,113.58,19953.0,96.1979,96.2318,96.0879,96.1218,19953.0
2015-07-09 11:30:00,113.57,113.68,113.51,113.57,13236.0,96.1133,96.2064,96.0625,96.1133,13236.0
2015-07-09 11:40:00,113.53,113.62,113.51,113.55,8758.0,96.0795,96.1556,96.0625,96.0964,8758.0
2015-07-09 11:50:00,113.58,113.69,113.47,113.5,10901.0,96.1218,96.2149,96.0287,96.0541,10901.0
2015-07-09 12:00:00,113.49,113.59,113.37,113.43,12938.0,96.0456,96.1302,95.9441,95.9948,12938.0
2015-07-09 12:10:00,113.36,113.5,113.31,113.5,5888.0,95.9356,96.0541,95.8933,96.0541,5888.0
2015-07-09 12:20:00,113.48,113.5,113.36,113.38,3918.0,96.0372,96.0541,95.9356,95.9525,3918.0
2015-07-09 12:30:00,113.34,113.37,113.26,113.26,4711.0,95.9187,95.9441,95.851,95.851,4711.0
2015-07-09 12:40:00,113.23,113.44,113.18,113.29,10211.0,95.8256,96.0033,95.7833,95.8764,10211.0
2015-07-09 12:50:00,113.3,113.43,113.3,113.43,4588.0,95.8848,95.9948,95.8848,95.9948,4588.0
2015-07-09 13:00:00,113.38,113.4,113.24,113.29,7540.0,95.9525,95.9695,95.834,95.8764,7540.0
2015-07-09 13:10:00,113.3,113.35,113.28,113.29,7399.0,95.8848,95.9271,95.8679,95.8764,7399.0
2015-07-09 13:20:00,113.3,113.46,113.26,113.35,19637.0,95.8848,96.0202,95.851,95.9271,19637.0
2015-07-09 13:30:00,113.33,113.59,113.33,113.56,10642.0,95.9102,96.1302,95.9102,96.1049,10642.0
2015-07-09 13:40:00,113.57,113.62,113.48,113.6,14168.0,96.1133,96.1556,96.0372,96.1387,14168.0
2015-07-09 13:50:00,113.57,113.63,113.48,113.63,4767.0,96.1133,96.1641,96.0372,96.1641,4767.0
2015-07-09 14:00:00,113.61,113.63,113.4,113.43,14590.0,96.1472,96.1641,95.9695,95.9948,14590.0
2015-07-09 14:10:00,113.42,113.42,113.23,113.23,7500.0,95.9864,95.9864,95.8256,95.8256,7500.0
2015-07-09 14:20:00,113.22,113.25,113.11,113.23,8800.0,95.8171,95.8425,95.724,95.8256,8800.0
2015-07-09 14:30:00,113.24,113.34,113.1,113.3,7900.0,95.834,95.9187,95.7156,95.8848,7900.0
2015-07-09 14:40:00,113.3,113.31,113.17,113.25,9897.0,95.8848,95.8933,95.7748,95.8425,9897.0
2015-07-09 14:50:00,113.27,113.5,113.24,113.46,11064.0,95.8594,96.0541,95.834,96.0202,11064.0
2015-07-09 15:00:00,113.49,113.63,113.45,113.63,8756.0,96.0456,96.1641,96.0118,96.1641,8756.0
2015-07-09 15:10:00,113.65,113.69,113.53,113.59,19320.0,96.181,96.2149,96.0795,96.1302,19320.0
2015-07-09 15:20:00,113.59,113.6,113.44,113.46,15514.0,96.1302,96.1387,96.0033,96.0202,15514.0
2015-07-09 15:30:00,113.45,113.46,113.19,113.29,28989.0,96.0118,96.0202,95.7917,95.8764,28989.0
2015-07-09 15:40:00,113.27,113.45,113.21,113.45,30559.0,95.8594,96.0118,95.8087,96.0118,30559.0
2015-07-09 15:50:00,113.44,113.44,113.01,113.01,104390.0,96.0033,96.0033,95.6394,95.6394,104390.0
2015-07-10 09:30:00,113.76,114.0,113.13,113.18,119459.0,96.2741,96.4772,95.741,95.7833,119459.0
2015-07-10 09:40:00,113.18,113.18,112.26,112.47,59035.0,95.7833,95.7833,95.0047,95.1824,59035.0
2015-07-10 09:50:00,112.59,112.78,112.15,112.16,36316.0,95.284,95.4447,94.9116,94.92,36316.0
2015-07-10 10:00:00,112.23,112.64,112.22,112.55,57884.0,94.9793,95.3263,94.9708,95.2501,57884.0
2015-07-10 10:10:00,112.51,112.97,112.5,112.73,33111.0,95.2163,95.6055,95.2078,95.4024,33111.0
2015-07-10 10:20:00,112.74,112.88,112.56,112.83,22419.0,95.4109,95.5294,95.2586,95.4871,22419.0
2015-07-10 10:30:00,112.81,113.02,112.73,112.87,24301.0,95.4701,95.6479,95.4024,95.5209,24301.0
2015-07-10 10:40:00,112.87,112.91,112.69,112.84,24484.0,95.5209,95.5548,95.3686,95.4955,24484.0
2015-07-10 10:50:00,112.84,113.19,112.84,113.03,19674.0,95.4955,95.7917,95.4955,95.6563,19674.0
2015-07-10 11:00:00,113.01,113.27,113.01,113.21,14900.0,95.6394,95.8594,95.6394,95.8087,14900.0
2015-07-10 11:10:00,113.16,113.24,113.07,113.15,12645.0,95.7663,95.834,95.6902,95.7579,12645.0
2015-07-10 11:20:00,113.18,113.38,113.17,113.3,16223.0,95.7833,95.9525,95.7748,95.8848,16223.0
2015-07-10 11:30:00,113.31,113.37,113.15,113.25,11941.0,95.8933,95.9441,95.7579,95.8425,11941.0
2015-07-10 11:40:00,113.24,113.57,113.17,113.53,11381.0,95.834,96.1133,95.7748,96.0795,11381.0
2015-07-10 11:50:00,113.53,113.65,113.4,113.54,24600.0,96.0795,96.181,95.9695,96.0879,24600.0
2015-07-10 12:00:00,113.58,113.63,113.52,113.57,10430.0,96.1218,96.1641,96.071,96.1133,10430.0
2015-07-10 12:10:00,113.59,113.59,113.49,113.49,9674.0,96.1302,96.1302,96.0456,96.0456,9674.0
2015-07-10 12:20:00,113.5,113.54,113.33,113.34,10066.0,96.0541,96.0879,95.9102,95.9187,10066.0
2015-07-10 12:30:00,113.33,113.41,113.2,113.35,10464.0,95.9102,95.9779,95.8002,95.9271,10464.0
2015-07-10 12:40:00,113.37,113.5,113.25,113.48,12240.0,95.9441,96.0541,95.8425,96.0372,12240.0
2015-07-10 12:50:00,113.48,113.52,113.42,113.44,18010.0,96.0372,96.071,95.9864,96.0033,18010.0
2015-07-10 13:00:00,113.45,113.51,113.38,113.4,35554.0,96.0118,96.0625,95.9525,95.9695,35554.0
2015-07-10 13:10:00,113.39,113.43,113.3,113.4,14602.0,95.961,95.9948,95.8848,95.9695,14602.0
2015-07-10 13:20:00,113.41,113.5,113.33,113.43,19236.0,95.9779,96.0541,95.9102,95.9948,19236.0
2015-07-10 13:30:00,113.43,113.51,113.42,113.46,8635.0,95.9948,96.0625,95.9864,96.0202,8635.0
2015-07-10 13:40:00,113.46,113.47,113.3,113.31,17324.0,96.0202,96.0287,95.8848,95.8933,17324.0
2015-07-10 13:50:00,113.32,113.34,113.2,113.31,18761.0,95.9017,95.9187,95.8002,95.8933,18761.0
2015-07-10 14:00:00,113.3,113.37,113.22,113.26,13950.0,95.8848,95.9441,95.8171,95.851,13950.0
2015-07-10 14:10:00,113.25,113.36,113.23,113.29,17550.0,95.8425,95.9356,95.8256,95.8764,17550.0
2015-07-10 14:20:00,113.3,113.33,113.18,113.19,12566.0,95.8848,95.9102,95.7833,95.7917,12566.0
2015-07-10 14:30:00,113.2,113.36,113.2,113.31,26254.0,95.8002,95.9356,95.8002,95.8933,26254.0
2015-07-10 14:40:00,113.32,113.4,113.26,113.29,23453.0,95.9017,95.9695,95.851,95.8764,23453.0
2015-07-10 14:50:00,113.27,113.33,113.26,113.3,16579.0,95.8594,95.9102,95.851,95.8848,16579.0
2015-07-10 15:00:00,113.3,113.31,113.21,113.3,14410.0,95.8848,95.8933,95.8087,95.8848,14410.0
2015-07-10 15:10:00,113.28,113.35,113.27,113.32,22759.0,95.8679,95.9271,95.8594,95.9017,22759.0
2015-07-10 15:20:00,113.32,113.44,113.32,113.4,16536.0,95.9017,96.0033,95.9017,95.9695,16536.0
2015-07-10 15:30:00,113.38,113.44,113.3,113.34,31294.0,95.9525,96.0033,95.8848,95.9187,31294.0
2015-07-10 15:40:00,113.34,113.44,113.31,113.38,35877.0,95.9187,96.0033,95.8933,95.9525,35877.0
2015-07-10 15:50:00,113.37,113.41,113.21,113.21,105784.0,95.9441,95.9779,95.8087,95.8087,105784.0
2015-07-13 09:30:00,113.82,114.03,113.6,114.0,29587.0,96.3249,96.5026,96.1387,96.4772,29587.0
2015-07-13 09:40:00,113.92,114.25,113.84,114.12,75684.0,96.4095,96.6888,96.3418,96.5788,75684.0
2015-07-13 09:50:00,114.16,114.37,114.03,114.33,71492.0,96.6126,96.7904,96.5026,96.7565,71492.0
2015-07-13 10:00:00,114.35,114.45,114.17,114.25,19295.0,96.7734,96.8581,96.6211,96.6888,19295.0
2015-07-13 10:10:00,114.24,114.31,114.12,114.18,20190.0,96.6803,96.7396,96.5788,96.6296,20190.0
2015-07-13 10:20:00,114.2,114.21,113.99,114.01,16900.0,96.6465,96.6549,96.4688,96.4857,16900.0
2015-07-13 10:30:00,114.01,114.06,113.88,113.93,35516.0,96.4857,96.528,96.3757,96.418,35516.0
2015-07-13 10:40:00,113.93,114.22,113.91,114.2,22973.0,96.418,96.6634,96.4011,96.6465,22973.0
2015-07-13 10:50:00,114.2,114.22,114.05,114.19,20262.0,96.6465,96.6634,96.5195,96.638,20262.0
2015-07-13 11:00:00,114.15,114.18,114.02,114.04,13335.0,96.6042,96.6296,96.4942,96.5111,13335.0
2015-07-13 11:10:00,114.07,114.25,114.03,114.21,31498.0,96.5365,96.6888,96.5026,96.6549,31498.0
2015-07-13 11:20:00,114.21,114.21,114.04,114.21,27074.0,96.6549,96.6549,96.5111,96.6549,27074.0
2015-07-13 11:30:00,114.19,114.23,114.09,114.15,25200.0,96.638,96.6719,96.5534,96.6042,25200.0
2015-07-13 11:40:00,114.1,114.11,113.92,113.95,22823.0,96.5619,96.5703,96.4095,96.4349,22823.0
2015-07-13 11:50:00,113.95,114.14,113.92,114.14,26514.0,96.4349,96.5957,96.4095,96.5957,26514.0
2015-07-13 12:00:00,114.1,114.14,113.98,114.03,50098.0,96.5619,96.5957,96.4603,96.5026,50098.0
2015-07-13 12:10:00,114.04,114.06,113.9,113.9,63616.0,96.5111,96.528,96.3926,96.3926,63616.0
2015-07-13 12:20:00,113.93,114.02,113.89,114.0,15245.0,96.418,96.4942,96.3841,96.4772,15245.0
2015-07-13 12:30:00,114.04,114.2,114.03,114.16,16409.0,96.5111,96.6465,96.5026,96.6126,16409.0
2015-07-13 12:40:00,114.15,114.16,113.99,114.01,15265.0,96.6042,96.6126,96.4688,96.4857,15265.0
2015-07-13 12:50:00,114.03,114.05,113.93,114.03,10209.0,96.5026,96.5195,96.418,96.5026,10209.0
2015-07-13 13:00:00,114.0,114.02,113.95,113.98,12850.0,96.4772,96.4942,96.4349,96.4603,12850.0
2015-07-13 13:10:00,113.98,114.06,113.92,114.02,16494.0,96.4603,96.528,96.4095,96.4942,16494.0
2015-07-13 13:20:00,114.03,114.06,113.95,114.01,16534.0,96.5026,96.528,96.4349,96.4857,16534.0
2015-07-13 13:30:00,114.02,114.03,113.93,114.0,14372.0,96.4942,96.5026,96.418,96.4772,14372.0
2015-07-13 13:40:00,114.01,114.05,113.94,114.0,17970.0,96.4857,96.5195,96.4264,96.4772,17970.0
2015-07-13 13:50:00,114.0,114.01,113.95,114.0,13685.0,96.4772,96.4857,96.4349,96.4772,13685.0
2015-07-13 14:00:00,114.01,114.03,113.97,114.0,15713.0,96.4857,96.5026,96.4518,96.4772,15713.0
2015-07-13 14:10:00,114.02,114.04,113.96,114.01,31025.0,96.4942,96.5111,96.4434,96.4857,31025.0
2015-07-13 14:20:00,114.0,114.07,113.9,113.93,21721.0,96.4772,96.5365,96.3926,96.418,21721.0
2015-07-13 14:30:00,113.91,114.04,113.91,114.04,22108.0,96.4011,96.5111,96.4011,96.5111,22108.0
2015-07-13 14:40:00,114.03,114.05,113.92,113.98,143583.0,96.5026,96.5195,96.4095,96.4603,143583.0
2015-07-13 14:50:00,113.97,114.11,113.96,114.08,32910.0,96.4518,96.5703,96.4434,96.5449,32910.0
2015-07-13 15:00:00,114.07,114.09,113.96,113.97,27336.0,96.5365,96.5534,96.4434,96.4518,27336.0
2015-07-13 15:10:00,113.96,113.99,113.88,113.88,27238.0,96.4434,96.4688,96.3757,96.3757,27238.0
2015-07-13 15:20:00,113.89,113.94,113.85,113.89,31367.0,96.3841,96.4264,96.3503,96.3841,31367.0
2015-07-13 15:30:00,113.9,113.92,113.84,113.89,30146.0,96.3926,96.4095,96.3418,96.3841,30146.0
2015-07-13 15:40:00,113.89,113.92,113.84,113.85,42677.0,96.3841,96.4095,96.3418,96.3503,42677.0
2015-07-13 15:50:00,113.86,113.91,113.85,113.86,104894.0,96.3587,96.4011,96.3503,96.3587,104894.0
2015-07-14 09:30:00,113.64,113.68,113.19,113.35,29027.0,96.1726,96.2064,95.7917,95.9271,29027.0
2015-07-14 09:40:00,113.28,113.57,113.04,113.48,33563.0,95.8679,96.1133,95.6648,96.0372,33563.0
2015-07-14 09:50:00,113.5,113.67,113.48,113.49,7615.0,96.0541,96.1979,96.0372,96.0456,7615.0
2015-07-14 10:00:00,113.56,113.63,113.49,113.6,7799.0,96.1049,96.1641,96.0456,96.1387,7799.0
2015-07-14 10:10:00,113.57,113.65,113.39,113.6,14394.0,96.1133,96.181,95.961,96.1387,14394.0
2015-07-14 10:20:00,113.6,113.76,113.5,113.76,9074.0,96.1387,96.2741,96.0541,96.2741,9074.0
2015-07-14 10:30:00,113.76,113.92,113.74,113.9,15181.0,96.2741,96.4095,96.2572,96.3926,15181.0
2015-07-14 10:40:00,113.88,113.96,113.86,113.92,15670.0,96.3757,96.4434,96.3587,96.4095,15670.0
2015-07-14 10:50:00,113.92,114.15,113.92,114.14,12254.0,96.4095,96.6042,96.4095,96.5957,12254.0
2015-07-14 11:00:00,114.13,114.27,114.11,114.21,12080.0,96.5872,96.7057,96.5703,96.6549,12080.0
2015-07-14 11:10:00,114.23,114.28,114.14,114.16,12043.0,96.6719,96.7142,96.5957,96.6126,12043.0
2015-07-14 11:20:00,114.17,114.18,114.01,114.01,9294.0,96.6211,96.6296,96.4857,96.4857,9294.0
2015-07-14 11:30:00,114.02,114.07,113.94,113.96,14943.0,96.4942,96.5365,96.4264,96.4434,14943.0
2015-07-14 11:40:00,113.99,114.04,113.97,113.98,6600.0,96.4688,96.5111,96.4518,96.4603,6600.0
2015-07-14 11:50:00,113.99,114.07,113.97,114.04,5322.0,96.4688,96.5365,96.4518,96.5111,5322.0
2015-07-14 12:00:00,114.05,114.11,114.03,114.11,13017.0,96.5195,96.5703,96.5026,96.5703,13017.0
2015-07-14 12:10:00,114.11,114.2,114.11,114.18,8124.0,96.5703,96.6465,96.5703,96.6296,8124.0
2015-07-14 12:20:00,114.17,114.22,114.15,114.21,24417.0,96.6211,96.6634,96.6042,96.6549,24417.0
2015-07-14 12:30:00,114.21,114.31,114.21,114.3,13396.0,96.6549,96.7396,96.6549,96.7311,13396.0
2015-07-14 12:40:00,114.29,114.33,114.29,114.31,20204.0,96.7226,96.7565,96.7226,96.7396,20204.0
2015-07-14 12:50:00,114.31,114.42,114.3,114.39,11611.0,96.7396,96.8327,96.7311,96.8073,11611.0
2015-07-14 13:00:00,114.42,114.43,114.35,114.39,24146.0,96.8327,96.8411,96.7734,96.8073,24146.0
2015-07-14 13:10:00,114.38,114.43,114.34,114.4,116099.0,96.7988,96.8411,96.765,96.8157,116099.0
2015-07-14 13:20:00,114.4,114.49,114.4,114.46,14119.0,96.8157,96.8919,96.8157,96.8665,14119.0
2015-07-14 13:30:00,114.46,114.57,114.46,114.55,22322.0,96.8665,96.9596,96.8665,96.9427,22322.0
2015-07-14 13:40:00,114.55,114.59,114.47,114.47,30656.0,96.9427,96.9765,96.875,96.875,30656.0
2015-07-14 13:50:00,114.46,114.69,114.45,114.62,24242.0,96.8665,97.0612,96.8581,97.0019,24242.0
2015-07-14 14:00:00,114.64,114.67,114.59,114.64,8028.0,97.0189,97.0442,96.9765,97.0189,8028.0
2015-07-14 14:10:00,114.64,114.76,114.63,114.71,35421.0,97.0189,97.1204,97.0104,97.0781,35421.0
2015-07-14 14:20:00,114.74,114.78,114.69,114.71,76691.0,97.1035,97.1373,97.0612,97.0781,76691.0
2015-07-14 14:30:00,114.71,114.75,114.66,114.73,11383.0,97.0781,97.1119,97.0358,97.095,11383.0
2015-07-14 14:40:00,114.73,114.73,114.6,114.62,11308.0,97.095,97.095,96.985,97.0019,11308.0
2015-07-14 14:50:00,114.62,114.62,114.53,114.57,52906.0,97.0019,97.0019,96.9258,96.9596,52906.0
2015-07-14 15:00:00,114.57,114.74,114.56,114.74,11716.0,96.9596,97.1035,96.9511,97.1035,11716.0
2015-07-14 15:10:00,114.74,114.89,114.71,114.83,15529.0,97.1035,97.2304,97.0781,97.1796,15529.0
2015-07-14 15:20:00,114.83,114.86,114.75,114.76,15533.0,97.1796,97.205,97.1119,97.1204,15533.0
2015-07-14 15:30:00,114.75,114.75,114.56,114.59,22159.0,97.1119,97.1119,96.9511,96.9765,22159.0
2015-07-14 15:40:00,114.62,114.64,114.55,114.63,33273.0,97.0019,97.0189,96.9427,97.0104,33273.0
2015-07-14 15:50:00,114.64,114.68,114.54,114.6,102291.0,97.0189,97.0527,96.9342,96.985,102291.0
2015-07-15 09:30:00,114.41,114.52,113.75,113.82,46470.0,96.8242,96.9173,96.2657,96.3249,46470.0
2015-07-15 09:40:00,113.78,113.8,113.37,113.52,30036.0,96.291,96.308,95.9441,96.071,30036.0
2015-07-15 09:50:00,113.48,113.68,113.38,113.57,21597.0,96.0372,96.2064,95.9525,96.1133,21597.0
2015-07-15 10:00:00,113.57,113.6,113.28,113.42,40476.0,96.1133,96.1387,95.8679,95.9864,40476.0
2015-07-15 10:10:00,113.48,113.75,113.47,113.75,14070.0,96.0372,96.2657,96.0287,96.2657,14070.0
2015-07-15 10:20:00,113.73,113.74,113.63,113.73,15279.0,96.2487,96.2572,96.1641,96.2487,15279.0
2015-07-15 10:30:00,113.71,113.82,113.63,113.81,12014.0,96.2318,96.3249,96.1641,96.3164,12014.0
2015-07-15 10:40:00,113.94,113.94,113.83,113.85,6065.0,96.4264,96.4264,96.3334,96.3503,6065.0
2015-07-15 10:50:00,113.85,113.88,113.59,113.65,18051.0,96.3503,96.3757,96.1302,96.181,18051.0
2015-07-15 11:00:00,113.62,113.72,113.59,113.71,8000.0,96.1556,96.2403,96.1302,96.2318,8000.0
2015-07-15 11:10:00,113.77,113.77,113.64,113.68,13318.0,96.2826,96.2826,96.1726,96.2064,13318.0
2015-07-15 11:20:00,113.66,113.78,113.54,113.62,12335.0,96.1895,96.291,96.0879,96.1556,12335.0
2015-07-15 11:30:00,113.62,113.67,113.57,113.66,13683.0,96.1556,96.1979,96.1133,96.1895,13683.0
2015-07-15 11:40:00,113.68,113.7,113.54,113.54,11015.0,96.2064,96.2233,96.0879,96.0879,11015.0
2015-07-15 11:50:00,113.53,113.54,113.37,113.47,9275.0,96.0795,96.0879,95.9441,96.0287,9275.0
2015-07-15 12:00:00,113.49,113.53,113.42,113.51,12502.0,96.0456,96.0795,95.9864,96.0625,12502.0
2015-07-15 12:10:00,113.52,113.6,113.46,113.58,28602.0,96.071,96.1387,96.0202,96.1218,28602.0
2015-07-15 12:20:00,113.58,113.67,113.56,113.63,12783.0,96.1218,96.1979,96.1049,96.1641,12783.0
2015-07-15 12:30:00,113.64,113.7,113.57,113.6,12492.0,96.1726,96.2233,96.1133,96.1387,12492.0
2015-07-15 12:40:00,113.6,113.67,113.58,113.61,6031.0,96.1387,96.1979,96.1218,96.1472,6031.0
2015-07-15 12:50:00,113.6,113.61,113.53,113.6,8950.0,96.1387,96.1472,96.0795,96.1387,8950.0
2015-07-15 13:00:00,113.59,113.59,113.47,113.5,18581.0,96.1302,96.1302,96.0287,96.0541,18581.0
2015-07-15 13:10:00,113.5,113.62,113.5,113.55,9405.0,96.0541,96.1556,96.0541,96.0964,9405.0
2015-07-15 13:20:00,113.56,113.56,113.45,113.45,4829.0,96.1049,96.1049,96.0118,96.0118,4829.0
2015-07-15 13:30:00,113.44,113.52,113.4,113.42,5600.0,96.0033,96.071,95.9695,95.9864,5600.0
2015-07-15 13:40:00,113.41,113.5,113.41,113.47,10660.0,95.9779,96.0541,95.9779,96.0287,10660.0
2015-07-15 13:50:00,113.46,113.46,113.4,113.4,4931.0,96.0202,96.0202,95.9695,95.9695,4931.0
2015-07-15 14:00:00,113.42,113.46,113.38,113.46,4627.0,95.9864,96.0202,95.9525,96.0202,4627.0
2015-07-15 14:10:00,113.45,113.49,113.45,113.49,6500.0,96.0118,96.0456,96.0118,96.0456,6500.0
2015-07-15 14:20:00,113.49,113.5,113.35,113.4,4285.0,96.0456,96.0541,95.9271,95.9695,4285.0
2015-07-15 14:30:00,113.37,113.37,113.19,113.23,10333.0,95.9441,95.9441,95.7917,95.8256,10333.0
2015-07-15 14:40:00,113.2,113.23,113.02,113.09,21973.0,95.8002,95.8256,95.6479,95.7071,21973.0
2015-07-15 14:50:00,113.09,113.09,112.81,112.88,27435.0,95.7071,95.7071,95.4701,95.5294,27435.0
2015-07-15 15:00:00,112.91,112.96,112.79,112.8,34115.0,95.5548,95.5971,95.4532,95.4617,34115.0
2015-07-15 15:10:00,112.81,112.88,112.76,112.8,41176.0,95.4701,95.5294,95.4278,95.4617,41176.0
2015-07-15 15:20:00,112.77,112.9,112.72,112.9,26436.0,95.4363,95.5463,95.394,95.5463,26436.0
2015-07-15 15:30:00,112.9,113.13,112.9,113.05,37403.0,95.5463,95.741,95.5463,95.6732,37403.0
2015-07-15 15:40:00,113.04,113.06,112.91,112.93,53412.0,95.6648,95.6817,95.5548,95.5717,53412.0
2015-07-15 15:50:00,112.94,113.08,112.92,113.07,47049.0,95.5802,95.6986,95.5632,95.6902,47049.0
2015-07-16 09:30:00,113.44,114.1,113.44,114.04,16083.0,96.0033,96.5619,96.0033,96.5111,16083.0
2015-07-16 09:40:00,114.06,114.35,113.88,114.29,15176.0,96.528,96.7734,96.3757,96.7226,15176.0
2015-07-16 09:50:00,114.29,114.4,114.18,114.4,11173.0,96.7226,96.8157,96.6296,96.8157,11173.0
2015-07-16 10:00:00,114.34,114.51,114.28,114.34,23637.0,96.765,96.9088,96.7142,96.765,23637.0
2015-07-16 10:10:00,114.39,114.48,114.28,114.42,13783.0,96.8073,96.8834,96.7142,96.8327,13783.0
2015-07-16 10:20:00,114.43,114.54,114.41,114.52,5700.0,96.8411,96.9342,96.8242,96.9173,5700.0
2015-07-16 10:30:00,114.48,114.52,114.38,114.47,5743.0,96.8834,96.9173,96.7988,96.875,5743.0
2015-07-16 10:40:00,114.43,114.47,114.35,114.4,4356.0,96.8411,96.875,96.7734,96.8157,4356.0
2015-07-16 10:50:00,114.41,114.6,114.4,114.56,7735.0,96.8242,96.985,96.8157,96.9511,7735.0
2015-07-16 11:00:00,114.55,114.6,114.4,114.4,12588.0,96.9427,96.985,96.8157,96.8157,12588.0
2015-07-16 11:10:00,114.4,114.46,114.31,114.36,11031.0,96.8157,96.8665,96.7396,96.7819,11031.0
2015-07-16 11:20:00,114.34,114.44,114.28,114.32,30583.0,96.765,96.8496,96.7142,96.748,30583.0
2015-07-16 11:30:00,114.31,114.4,114.24,114.29,7379.0,96.7396,96.8157,96.6803,96.7226,7379.0
2015-07-16 11:40:00,114.28,114.29,114.12,114.13,9354.0,96.7142,96.7226,96.5788,96.5872,9354.0
2015-07-16 11:50:00,114.13,114.23,114.12,114.12,3738.0,96.5872,96.6719,96.5788,96.5788,3738.0
2015-07-16 12:00:00,114.12,114.18,114.09,114.13,6420.0,96.5788,96.6296,96.5534,96.5872,6420.0
2015-07-16 12:10:00,114.13,114.21,114.13,114.2,6258.0,96.5872,96.6549,96.5872,96.6465,6258.0
2015-07-16 12:20:00,114.21,114.25,114.12,114.14,3866.0,96.6549,96.6888,96.5788,96.5957,3866.0
2015-07-16 12:30:00,114.17,114.2,114.15,114.17,6195.0,96.6211,96.6465,96.6042,96.6211,6195.0
2015-07-16 12:40:00,114.21,114.28,114.2,114.26,8852.0,96.6549,96.7142,96.6465,96.6973,8852.0
2015-07-16 12:50:00,114.26,114.34,114.24,114.29,10212.0,96.6973,96.765,96.6803,96.7226,10212.0
2015-07-16 13:00:00,114.28,114.28,114.16,114.17,9596.0,96.7142,96.7142,96.6126,96.6211,9596.0
2015-07-16 13:10:00,114.19,114.19,114.11,114.11,5471.0,96.638,96.638,96.5703,96.5703,5471.0
2015-07-16 13:20:00,114.0,114.25,114.0,114.21,6277.0,96.4772,96.6888,96.4772,96.6549,6277.0
2015-07-16 13:30:00,114.2,114.21,114.14,114.14,2939.0,96.6465,96.6549,96.5957,96.5957,2939.0
2015-07-16 13:40:00,114.14,114.18,114.1,114.12,5631.0,96.5957,96.6296,96.5619,96.5788,5631.0
2015-07-16 13:50:00,114.15,114.15,114.0,114.0,50165.0,96.6042,96.6042,96.4772,96.4772,50165.0
2015-07-16 14:00:00,114.0,114.11,113.97,114.1,7300.0,96.4772,96.5703,96.4518,96.5619,7300.0
2015-07-16 14:10:00,114.09,114.17,114.08,114.14,5200.0,96.5534,96.6211,96.5449,96.5957,5200.0
2015-07-16 14:20:00,114.12,114.26,114.12,114.22,6084.0,96.5788,96.6973,96.5788,96.6634,6084.0
2015-07-16 14:30:00,114.22,114.29,114.16,114.18,12630.0,96.6634,96.7226,96.6126,96.6296,12630.0
2015-07-16 14:40:00,114.14,114.19,114.11,114.13,7796.0,96.5957,96.638,96.5703,96.5872,7796.0
2015-07-16 14:50:00,114.15,114.19,114.11,114.16,7756.0,96.6042,96.638,96.5703,96.6126,7756.0
2015-07-16 15:00:00,114.18,114.18,114.05,114.05,38603.0,96.6296,96.6296,96.5195,96.5195,38603.0
2015-07-16 15:10:00,114.05,114.18,114.05,114.14,14397.0,96.5195,96.6296,96.5195,96.5957,14397.0
2015-07-16 15:20:00,114.12,114.25,114.09,114.24,11786.0,96.5788,96.6888,96.5534,96.6803,11786.0
2015-07-16 15:30:00,114.24,114.26,114.15,114.2,21881.0,96.6803,96.6973,96.6042,96.6465,21881.0
2015-07-16 15:40:00,114.19,114.22,114.13,114.14,47962.0,96.638,96.6634,96.5872,96.5957,47962.0
2015-07-16 15:50:00,114.14,114.15,114.02,114.08,62490.0,96.5957,96.6042,96.4942,96.5449,62490.0
2015-07-17 09:30:00,114.09,114.42,113.21,113.69,31652.0,96.5534,96.8327,95.8087,96.2149,31652.0
2015-07-17 09:40:00,113.61,113.61,113.13,113.13,6000.0,96.1472,96.1472,95.741,95.741,6000.0
2015-07-17 09:50:00,113.24,113.53,113.24,113.41,5682.0,95.834,96.0795,95.834,95.9779,5682.0
2015-07-17 10:00:00,113.44,113.44,113.13,113.37,5158.0,96.0033,96.0033,95.741,95.9441,5158.0
2015-07-17 10:10:00,113.38,113.5,113.28,113.43,10743.0,95.9525,96.0541,95.8679,95.9948,10743.0
2015-07-17 10:20:00,113.42,113.43,113.28,113.28,9105.0,95.9864,95.9948,95.8679,95.8679,9105.0
2015-07-17 10:30:00,113.35,113.46,113.29,113.33,14641.0,95.9271,96.0202,95.8764,95.9102,14641.0
2015-07-17 10:40:00,113.36,113.38,113.26,113.33,11759.0,95.9356,95.9525,95.851,95.9102,11759.0
2015-07-17 10:50:00,113.34,113.36,113.15,113.27,8418.0,95.9187,95.9356,95.7579,95.8594,8418.0
2015-07-17 11:00:00,113.25,113.44,113.2,113.42,9445.0,95.8425,96.0033,95.8002,95.9864,9445.0
2015-07-17 11:10:00,113.44,113.55,113.18,113.24,11812.0,96.0033,96.0964,95.7833,95.834,11812.0
2015-07-17 11:20:00,113.23,113.27,112.94,112.94,20173.0,95.8256,95.8594,95.5802,95.5802,20173.0
2015-07-17 11:30:00,112.94,113.09,112.9,113.06,22819.0,95.5802,95.7071,95.5463,95.6817,22819.0
2015-07-17 11:40:00,113.05,113.1,112.98,113.01,10374.0,95.6732,95.7156,95.614,95.6394,10374.0
2015-07-17 11:50:00,113.02,113.05,112.91,112.94,8841.0,95.6479,95.6732,95.5548,95.5802,8841.0
2015-07-17 12:00:00,112.94,113.04,112.9,113.04,16026.0,95.5802,95.6648,95.5463,95.6648,16026.0
2015-07-17 12:10:00,113.0,113.07,112.97,113.01,6254.0,95.6309,95.6902,95.6055,95.6394,6254.0
2015-07-17 12:20:00,113.02,113.02,112.89,112.94,6138.0,95.6479,95.6479,95.5378,95.5802,6138.0
2015-07-17 12:30:00,112.96,113.11,112.96,113.11,5158.0,95.5971,95.724,95.5971,95.724,5158.0
2015-07-17 12:40:00,113.13,113.21,113.11,113.18,5600.0,95.741,95.8087,95.724,95.7833,5600.0
2015-07-17 12:50:00,113.2,113.28,113.19,113.28,4651.0,95.8002,95.8679,95.7917,95.8679,4651.0
2015-07-17 13:00:00,113.26,113.26,113.12,113.14,4269.0,95.851,95.851,95.7325,95.7494,4269.0
2015-07-17 13:10:00,113.16,113.21,113.11,113.15,5044.0,95.7663,95.8087,95.724,95.7579,5044.0
2015-07-17 13:20:00,113.13,113.19,113.13,113.19,2673.0,95.741,95.7917,95.741,95.7917,2673.0
2015-07-17 13:30:00,113.18,113.18,113.11,113.11,2922.0,95.7833,95.7833,95.724,95.724,2922.0
2015-07-17 13:40:00,113.15,113.26,113.14,113.26,5310.0,95.7579,95.851,95.7494,95.851,5310.0
2015-07-17 13:50:00,113.23,113.27,113.17,113.18,4586.0,95.8256,95.8594,95.7748,95.7833,4586.0
2015-07-17 14:00:00,113.18,113.32,113.17,113.3,14510.0,95.7833,95.9017,95.7748,95.8848,14510.0
2015-07-17 14:10:00,113.29,113.3,113.24,113.3,3296.0,95.8764,95.8848,95.834,95.8848,3296.0
2015-07-17 14:20:00,113.28,113.37,113.27,113.37,2899.0,95.8679,95.9441,95.8594,95.9441,2899.0
2015-07-17 14:30:00,113.38,113.4,113.32,113.34,3702.0,95.9525,95.9695,95.9017,95.9187,3702.0
2015-07-17 14:40:00,113.34,113.37,113.2,113.24,12902.0,95.9187,95.9441,95.8002,95.834,12902.0
2015-07-17 14:50:00,113.19,113.24,113.09,113.16,6938.0,95.7917,95.834,95.7071,95.7663,6938.0
2015-07-17 15:00:00,113.15,113.22,113.1,113.22,9110.0,95.7579,95.8171,95.7156,95.8171,9110.0
2015-07-17 15:10:00,113.19,113.2,113.15,113.2,8352.0,95.7917,95.8002,95.7579,95.8002,8352.0
2015-07-17 15:20:00,113.2,113.34,113.2,113.31,14547.0,95.8002,95.9187,95.8002,95.8933,14547.0
2015-07-17 15:30:00,113.26,113.35,113.2,113.33,22851.0,95.851,95.9271,95.8002,95.9102,22851.0
2015-07-17 15:40:00,113.3,113.32,113.2,113.26,32829.0,95.8848,95.9017,95.8002,95.851,32829.0
2015-07-17 15:50:00,113.25,113.27,113.14,113.2,68941.0,95.8425,95.8594,95.7494,95.8002,68941.0
2015-07-20 09:30:00,113.16,113.44,112.75,113.17,23641.0,95.7663,96.0033,95.4194,95.7748,23641.0
2015-07-20 09:40:00,113.1,113.12,112.67,112.71,11776.0,95.7156,95.7325,95.3517,95.3855,11776.0
2015-07-20 09:50:00,112.78,113.2,112.75,112.89,16215.0,95.4447,95.8002,95.4194,95.5378,16215.0
2015-07-20 10:00:00,112.83,113.28,112.75,113.2,9317.0,95.4871,95.8679,95.4194,95.8002,9317.0
2015-07-20 10:10:00,113.24,113.47,113.23,113.31,10092.0,95.834,96.0287,95.8256,95.8933,10092.0
2015-07-20 10:20:00,113.29,113.4,113.26,113.34,6509.0,95.8764,95.9695,95.851,95.9187,6509.0
2015-07-20 10:30:00,113.33,113.33,113.19,113.32,2435.0,95.9102,95.9102,95.7917,95.9017,2435.0
2015-07-20 10:40:00,113.26,113.26,113.17,113.19,1969.0,95.851,95.851,95.7748,95.7917,1969.0
2015-07-20 10:50:00,113.24,113.5,113.19,113.5,4121.0,95.834,96.0541,95.7917,96.0541,4121.0
2015-07-20 11:00:00,113.39,113.63,113.37,113.54,4685.0,95.961,96.1641,95.9441,96.0879,4685.0
2015-07-20 11:10:00,113.59,113.59,113.3,113.3,7069.0,96.1302,96.1302,95.8848,95.8848,7069.0
2015-07-20 11:20:00,113.29,113.4,113.25,113.27,2687.0,95.8764,95.9695,95.8425,95.8594,2687.0
2015-07-20 11:30:00,113.28,113.31,113.22,113.29,4700.0,95.8679,95.8933,95.8171,95.8764,4700.0
2015-07-20 11:40:00,113.25,113.29,113.13,113.13,7830.0,95.8425,95.8764,95.741,95.741,7830.0
2015-07-20 11:50:00,113.14,113.37,113.12,113.35,14390.0,95.7494,95.9441,95.7325,95.9271,14390.0
2015-07-20 12:00:00,113.36,113.44,113.32,113.39,18466.0,95.9356,96.0033,95.9017,95.961,18466.0
2015-07-20 12:10:00,113.38,113.46,113.37,113.46,4320.0,95.9525,96.0202,95.9441,96.0202,4320.0
2015-07-20 12:20:00,113.48,113.58,113.42,113.52,14845.0,96.0372,96.1218,95.9864,96.071,14845.0
2015-07-20 12:30:00,113.55,113.61,113.55,113.6,6500.0,96.0964,96.1472,96.0964,96.1387,6500.0
2015-07-20 12:40:00,113.61,113.68,113.6,113.6,5620.0,96.1472,96.2064,96.1387,96.1387,5620.0
2015-07-20 12:50:00,113.61,113.64,113.52,113.54,8497.0,96.1472,96.1726,96.071,96.0879,8497.0
2015-07-20 13:00:00,113.52,113.54,113.47,113.51,7700.0,96.071,96.0879,96.0287,96.0625,7700.0
2015-07-20 13:10:00,113.49,113.52,113.48,113.49,9390.0,96.0456,96.071,96.0372,96.0456,9390.0
2015-07-20 13:20:00,113.5,113.59,113.47,113.5,19301.0,96.0541,96.1302,96.0287,96.0541,19301.0
2015-07-20 13:30:00,113.5,113.68,113.49,113.62,15697.0,96.0541,96.2064,96.0456,96.1556,15697.0
2015-07-20 13:40:00,113.62,113.78,113.58,113.58,9620.0,96.1556,96.291,96.1218,96.1218,9620.0
2015-07-20 13:50:00,113.63,113.71,113.57,113.61,4698.0,96.1641,96.2318,96.1133,96.1472,4698.0
2015-07-20 14:00:00,113.63,113.64,113.57,113.6,7433.0,96.1641,96.1726,96.1133,96.1387,7433.0
2015-07-20 14:10:00,113.56,113.62,113.54,113.58,3850.0,96.1049,96.1556,96.0879,96.1218,3850.0
2015-07-20 14:20:00,113.59,113.82,113.57,113.82,4431.0,96.1302,96.3249,96.1133,96.3249,4431.0
2015-07-20 14:30:00,113.79,113.8,113.72,113.72,5300.0,96.2995,96.308,96.2403,96.2403,5300.0
2015-07-20 14:40:00,113.71,113.73,113.63,113.69,5211.0,96.2318,96.2487,96.1641,96.2149,5211.0
2015-07-20 14:50:00,113.68,113.72,113.66,113.7,7089.0,96.2064,96.2403,96.1895,96.2233,7089.0
2015-07-20 15:00:00,113.68,113.73,113.63,113.73,14760.0,96.2064,96.2487,96.1641,96.2487,14760.0
2015-07-20 15:10:00,113.72,113.81,113.64,113.68,11374.0,96.2403,96.3164,96.1726,96.2064,11374.0
2015-07-20 15:20:00,113.66,113.72,113.66,113.7,12570.0,96.1895,96.2403,96.1895,96.2233,12570.0
2015-07-20 15:30:00,113.69,113.75,113.65,113.69,21075.0,96.2149,96.2657,96.181,96.2149,21075.0
2015-07-20 15:40:00,113.7,113.7,113.59,113.6,34306.0,96.2233,96.2233,96.1302,96.1387,34306.0
2015-07-20 15:50:00,113.61,113.67,113.52,113.6,53074.0,96.1472,96.1979,96.071,96.1387,53074.0
2015-07-21 09:30:00,113.09,113.1,112.45,112.64,74197.0,95.7071,95.7156,95.1655,95.3263,74197.0
2015-07-21 09:40:00,112.63,112.7,111.92,111.94,60187.0,95.3178,95.377,94.7169,94.7339,60187.0
2015-07-21 09:50:00,111.9,112.1,111.79,112.1,85821.0,94.7,94.8693,94.6069,94.8693,85821.0
2015-07-21 10:00:00,112.08,112.35,112.04,112.26,30905.0,94.8523,95.0808,94.8185,95.0047,30905.0
2015-07-21 10:10:00,112.2,112.33,112.18,112.18,29767.0,94.9539,95.0639,94.937,94.937,29767.0
2015-07-21 10:20:00,112.2,112.2,111.96,112.0,58362.0,94.9539,94.9539,94.7508,94.7846,58362.0
2015-07-21 10:30:00,112.0,112.17,111.82,112.04,49558.0,94.7846,94.9285,94.6323,94.8185,49558.0
2015-07-21 10:40:00,112.06,112.06,111.87,111.94,8058.0,94.8354,94.8354,94.6746,94.7339,8058.0
2015-07-21 10:50:00,111.95,112.05,111.82,112.03,36260.0,94.7423,94.827,94.6323,94.81,36260.0
2015-07-21 11:00:00,112.04,112.12,111.97,112.06,7551.0,94.8185,94.8862,94.7593,94.8354,7551.0
2015-07-21 11:10:00,112.08,112.09,111.92,111.94,16664.0,94.8523,94.8608,94.7169,94.7339,16664.0
2015-07-21 11:20:00,111.95,112.09,111.95,112.02,10900.0,94.7423,94.8608,94.7423,94.8016,10900.0
2015-07-21 11:30:00,112.07,112.15,111.99,112.11,9099.0,94.8439,94.9116,94.7762,94.8777,9099.0
2015-07-21 11:40:00,112.16,112.34,112.14,112.33,42493.0,94.92,95.0724,94.9031,95.0639,42493.0
2015-07-21 11:50:00,112.32,112.45,112.23,112.38,28085.0,95.0555,95.1655,94.9793,95.1062,28085.0
2015-07-21 12:00:00,112.38,112.59,112.38,112.59,16497.0,95.1062,95.284,95.1062,95.284,16497.0
2015-07-21 12:10:00,112.59,112.6,112.46,112.55,12269.0,95.284,95.2924,95.1739,95.2501,12269.0
2015-07-21 12:20:00,112.53,112.64,112.5,112.52,14373.0,95.2332,95.3263,95.2078,95.2247,14373.0
2015-07-21 12:30:00,112.55,112.55,112.47,112.47,6525.0,95.2501,95.2501,95.1824,95.1824,6525.0
2015-07-21 12:40:00,112.47,112.51,112.42,112.44,5897.0,95.1824,95.2163,95.1401,95.157,5897.0
2015-07-21 12:50:00,112.44,112.59,112.42,112.46,23540.0,95.157,95.284,95.1401,95.1739,23540.0
2015-07-21 13:00:00,112.46,112.47,112.17,112.17,11945.0,95.1739,95.1824,94.9285,94.9285,11945.0
2015-07-21 13:10:00,112.18,112.19,112.08,112.19,5750.0,94.937,94.9454,94.8523,94.9454,5750.0
2015-07-21 13:20:00,112.19,112.19,112.07,112.09,5907.0,94.9454,94.9454,94.8439,94.8608,5907.0
2015-07-21 13:30:00,112.11,112.11,111.9,111.91,14238.0,94.8777,94.8777,94.7,94.7085,14238.0
2015-07-21 13:40:00,111.91,112.02,111.88,112.0,29000.0,94.7085,94.8016,94.6831,94.7846,29000.0
2015-07-21 13:50:00,111.98,112.03,111.96,111.96,7369.0,94.7677,94.81,94.7508,94.7508,7369.0
2015-07-21 14:00:00,111.96,112.1,111.92,112.09,21620.0,94.7508,94.8693,94.7169,94.8608,21620.0
2015-07-21 14:10:00,112.07,112.08,112.0,112.0,4550.0,94.8439,94.8523,94.7846,94.7846,4550.0
2015-07-21 14:20:00,112.01,112.02,111.87,112.02,55008.0,94.7931,94.8016,94.6746,94.8016,55008.0
2015-07-21 14:30:00,112.0,112.04,111.92,112.04,37691.0,94.7846,94.8185,94.7169,94.8185,37691.0
2015-07-21 14:40:00,112.03,112.14,111.91,111.95,19260.0,94.81,94.9031,94.7085,94.7423,19260.0
2015-07-21 14:50:00,111.93,112.11,111.85,111.96,29047.0,94.7254,94.8777,94.6577,94.7508,29047.0
2015-07-21 15:00:00,111.97,112.13,111.93,111.95,18582.0,94.7593,94.8947,94.7254,94.7423,18582.0
2015-07-21 15:10:00,111.94,112.04,111.92,112.03,24547.0,94.7339,94.8185,94.7169,94.81,24547.0
2015-07-21 15:20:00,112.02,112.22,111.98,112.22,25962.0,94.8016,94.9708,94.7677,94.9708,25962.0
2015-07-21 15:30:00,112.19,112.37,112.16,112.36,21932.0,94.9454,95.0978,94.92,95.0893,21932.0
2015-07-21 15:40:00,112.35,112.35,112.19,112.3,49870.0,95.0808,95.0808,94.9454,95.0385,49870.0
2015-07-21 15:50:00,112.29,112.3,111.99,112.11,159568.0,95.0301,95.0385,94.7762,94.8777,159568.0
2015-07-22 09:30:00,111.81,112.34,111.71,111.91,44495.0,94.6238,95.0724,94.5392,94.7085,44495.0
2015-07-22 09:40:00,111.82,112.02,111.6,111.61,27205.0,94.6323,94.8016,94.4461,94.4546,27205.0
2015-07-22 09:50:00,111.61,111.7,111.32,111.42,20065.0,94.4546,94.5308,94.2092,94.2938,20065.0
2015-07-22 10:00:00,111.5,111.56,111.32,111.54,23535.0,94.3615,94.4123,94.2092,94.3953,23535.0
2015-07-22 10:10:00,111.52,111.68,111.47,111.57,15372.0,94.3784,94.5138,94.3361,94.4207,15372.0
2015-07-22 10:20:00,111.57,111.64,111.43,111.57,30143.0,94.4207,94.48,94.3023,94.4207,30143.0
2015-07-22 10:30:00,111.62,111.69,111.53,111.6,20229.0,94.4631,94.5223,94.3869,94.4461,20229.0
2015-07-22 10:40:00,111.57,111.62,111.55,111.58,29312.0,94.4207,94.4631,94.4038,94.4292,29312.0
2015-07-22 10:50:00,111.6,111.73,111.6,111.68,14638.0,94.4461,94.5561,94.4461,94.5138,14638.0
2015-07-22 11:00:00,111.7,111.74,111.57,111.67,20953.0,94.5308,94.5646,94.4207,94.5054,20953.0
2015-07-22 11:10:00,111.66,111.71,111.59,111.61,17126.0,94.4969,94.5392,94.4377,94.4546,17126.0
2015-07-22 11:20:00,111.6,111.66,111.42,111.52,59218.0,94.4461,94.4969,94.2938,94.3784,59218.0
2015-07-22 11:30:00,111.52,111.71,111.51,111.62,11446.0,94.3784,94.5392,94.37,94.4631,11446.0
2015-07-22 11:40:00,111.66,111.66,111.58,111.6,9875.0,94.4969,94.4969,94.4292,94.4461,9875.0
2015-07-22 11:50:00,111.61,111.67,111.56,111.64,19850.0,94.4546,94.5054,94.4123,94.48,19850.0
2015-07-22 12:00:00,111.62,111.76,111.61,111.62,5128.0,94.4631,94.5815,94.4546,94.4631,5128.0
2015-07-22 12:10:00,111.62,111.69,111.57,111.63,8500.0,94.4631,94.5223,94.4207,94.4715,8500.0
2015-07-22 12:20:00,111.63,111.68,111.56,111.58,7537.0,94.4715,94.5138,94.4123,94.4292,7537.0
2015-07-22 12:30:00,111.57,111.57,111.45,111.54,24524.0,94.4207,94.4207,94.3192,94.3953,24524.0
2015-07-22 12:40:00,111.53,111.64,111.49,111.53,8041.0,94.3869,94.48,94.353,94.3869,8041.0
2015-07-22 12:50:00,111.49,111.56,111.45,111.51,3400.0,94.353,94.4123,94.3192,94.37,3400.0
2015-07-22 13:00:00,111.51,111.56,111.48,111.53,21440.0,94.37,94.4123,94.3446,94.3869,21440.0
2015-07-22 13:10:00,111.53,111.53,111.41,111.5,22769.0,94.3869,94.3869,94.2853,94.3615,22769.0
2015-07-22 13:20:00,111.48,111.6,111.37,111.56,42437.0,94.3446,94.4461,94.2515,94.4123,42437.0
2015-07-22 13:30:00,111.6,111.64,111.54,111.61,12475.0,94.4461,94.48,94.3953,94.4546,12475.0
2015-07-22 13:40:00,111.62,111.74,111.59,111.7,8909.0,94.4631,94.5646,94.4377,94.5308,8909.0
2015-07-22 13:50:00,111.7,111.75,111.65,111.65,7507.0,94.5308,94.5731,94.4884,94.4884,7507.0
2015-07-22 14:00:00,111.65,111.77,111.64,111.73,5808.0,94.4884,94.59,94.48,94.5561,5808.0
2015-07-22 14:10:00,111.71,111.73,111.59,111.68,12269.0,94.5392,94.5561,94.4377,94.5138,12269.0
2015-07-22 14:20:00,111.68,111.77,111.67,111.76,8150.0,94.5138,94.59,94.5054,94.5815,8150.0
2015-07-22 14:30:00,111.76,111.82,111.73,111.79,8972.0,94.5815,94.6323,94.5561,94.6069,8972.0
2015-07-22 14:40:00,111.77,111.78,111.68,111.68,5413.0,94.59,94.5985,94.5138,94.5138,5413.0
2015-07-22 14:50:00,111.68,111.7,111.59,111.7,15946.0,94.5138,94.5308,94.4377,94.5308,15946.0
2015-07-22 15:00:00,111.69,111.78,111.69,111.69,15209.0,94.5223,94.5985,94.5223,94.5223,15209.0
2015-07-22 15:10:00,111.7,111.72,111.63,111.67,14422.0,94.5308,94.5477,94.4715,94.5054,14422.0
2015-07-22 15:20:00,111.69,111.72,111.56,111.59,19226.0,94.5223,94.5477,94.4123,94.4377,19226.0
2015-07-22 15:30:00,111.58,111.58,111.49,111.54,28364.0,94.4292,94.4292,94.353,94.3953,28364.0
2015-07-22 15:40:00,111.53,111.55,111.44,111.54,42079.0,94.3869,94.4038,94.3107,94.3953,42079.0
2015-07-22 15:50:00,111.54,111.6,111.48,111.5,85166.0,94.3953,94.4461,94.3446,94.3615,85166.0
2015-07-23 09:30:00,111.32,112.11,111.32,112.11,41963.0,94.2092,94.8777,94.2092,94.8777,41963.0
2015-07-23 09:40:00,112.0,112.16,111.66,111.94,57166.0,94.7846,94.92,94.4969,94.7339,57166.0
2015-07-23 09:50:00,112.0,112.06,111.74,111.79,35247.0,94.7846,94.8354,94.5646,94.6069,35247.0
2015-07-23 10:00:00,111.79,112.01,111.79,111.96,19641.0,94.6069,94.7931,94.6069,94.7508,19641.0
2015-07-23 10:10:00,111.99,112.01,111.94,111.97,43629.0,94.7762,94.7931,94.7339,94.7593,43629.0
2015-07-23 10:20:00,112.0,112.19,111.99,112.19,15878.0,94.7846,94.9454,94.7762,94.9454,15878.0
2015-07-23 10:30:00,112.18,112.32,112.14,112.3,13860.0,94.937,95.0555,94.9031,95.0385,13860.0
2015-07-23 10:40:00,112.31,112.5,112.3,112.34,19006.0,95.047,95.2078,95.0385,95.0724,19006.0
2015-07-23 10:50:00,112.32,112.35,112.1,112.1,14771.0,95.0555,95.0808,94.8693,94.8693,14771.0
2015-07-23 11:00:00,112.1,112.26,112.08,112.2,13800.0,94.8693,95.0047,94.8523,94.9539,13800.0
2015-07-23 11:10:00,112.24,112.24,111.89,111.93,33554.0,94.9878,94.9878,94.6916,94.7254,33554.0
2015-07-23 11:20:00,111.95,112.11,111.83,111.83,21328.0,94.7423,94.8777,94.6408,94.6408,21328.0
2015-07-23 11:30:00,111.82,111.84,111.63,111.64,24437.0,94.6323,94.6492,94.4715,94.48,24437.0
2015-07-23 11:40:00,111.68,111.81,111.64,111.81,12196.0,94.5138,94.6238,94.48,94.6238,12196.0
2015-07-23 11:50:00,111.8,111.8,111.65,111.74,78205.0,94.6154,94.6154,94.4884,94.5646,78205.0
2015-07-23 12:00:00,111.69,111.81,111.64,111.74,31596.0,94.5223,94.6238,94.48,94.5646,31596.0
2015-07-23 12:10:00,111.73,111.75,111.58,111.59,5402.0,94.5561,94.5731,94.4292,94.4377,5402.0
2015-07-23 12:20:00,111.57,111.61,111.41,111.41,17412.0,94.4207,94.4546,94.2853,94.2853,17412.0
2015-07-23 12:30:00,111.39,111.42,111.23,111.23,8968.0,94.2684,94.2938,94.133,94.133,8968.0
2015-07-23 12:40:00,111.23,111.26,111.02,111.05,10683.0,94.133,94.1584,93.9553,93.9807,10683.0
2015-07-23 12:50:00,111.04,111.17,110.98,111.12,48213.0,93.9722,94.0822,93.9214,94.0399,48213.0
2015-07-23 13:00:00,111.11,111.25,111.06,111.11,32289.0,94.0314,94.1499,93.9891,94.0314,32289.0
2015-07-23 13:10:00,111.09,111.24,111.04,111.16,15968.0,94.0145,94.1415,93.9722,94.0738,15968.0
2015-07-23 13:20:00,111.12,111.12,110.93,110.98,16884.0,94.0399,94.0399,93.8791,93.9214,16884.0
2015-07-23 13:30:00,111.0,111.0,110.89,110.94,12845.0,93.9384,93.9384,93.8453,93.8876,12845.0
2015-07-23 13:40:00,110.95,111.02,110.95,111.02,14562.0,93.896,93.9553,93.896,93.9553,14562.0
2015-07-23 13:50:00,111.01,111.08,110.96,111.01,13119.0,93.9468,94.0061,93.9045,93.9468,13119.0
2015-07-23 14:00:00,111.01,111.23,111.01,111.22,8885.0,93.9468,94.133,93.9468,94.1245,8885.0
2015-07-23 14:10:00,111.21,111.3,111.19,111.27,8264.0,94.1161,94.1922,94.0991,94.1668,8264.0
2015-07-23 14:20:00,111.27,111.27,111.12,111.14,10233.0,94.1668,94.1668,94.0399,94.0568,10233.0
2015-07-23 14:30:00,111.15,111.38,111.12,111.38,12895.0,94.0653,94.2599,94.0399,94.2599,12895.0
2015-07-23 14:40:00,111.36,111.39,111.23,111.25,7421.0,94.243,94.2684,94.133,94.1499,7421.0
2015-07-23 14:50:00,111.25,111.27,110.92,111.06,15865.0,94.1499,94.1668,93.8706,93.9891,15865.0
2015-07-23 15:00:00,111.03,111.04,110.96,111.0,11569.0,93.9637,93.9722,93.9045,93.9384,11569.0
2015-07-23 15:10:00,111.0,111.03,110.88,110.9,17419.0,93.9384,93.9637,93.8368,93.8537,17419.0
2015-07-23 15:20:00,110.87,110.93,110.77,110.89,12242.0,93.8283,93.8791,93.7437,93.8453,12242.0
2015-07-23 15:30:00,110.89,110.91,110.7,110.79,24973.0,93.8453,93.8622,93.6845,93.7606,24973.0
2015-07-23 15:40:00,110.78,110.92,110.78,110.89,37876.0,93.7522,93.8706,93.7522,93.8453,37876.0
2015-07-23 15:50:00,110.89,110.98,110.83,110.93,65271.0,93.8453,93.9214,93.7945,93.8791,65271.0
2015-07-24 09:30:00,110.97,110.97,110.55,110.69,24713.0,93.913,93.913,93.5575,93.676,24713.0
2015-07-24 09:40:00,110.68,110.83,110.65,110.83,17200.0,93.6675,93.7945,93.6421,93.7945,17200.0
2015-07-24 09:50:00,110.8,110.89,110.74,110.84,14420.0,93.7691,93.8453,93.7183,93.8029,14420.0
2015-07-24 10:00:00,110.86,110.97,110.71,110.97,14319.0,93.8199,93.913,93.6929,93.913,14319.0
2015-07-24 10:10:00,110.93,110.95,110.76,110.81,15303.0,93.8791,93.896,93.7352,93.7776,15303.0
2015-07-24 10:20:00,110.81,110.81,110.7,110.7,27909.0,93.7776,93.7776,93.6845,93.6845,27909.0
2015-07-24 10:30:00,110.7,110.74,110.55,110.59,30888.0,93.6845,93.7183,93.5575,93.5914,30888.0
2015-07-24 10:40:00,110.63,110.79,110.63,110.66,47244.0,93.6252,93.7606,93.6252,93.6506,47244.0
2015-07-24 10:50:00,110.67,110.7,110.37,110.38,29002.0,93.6591,93.6845,93.4052,93.4137,29002.0
2015-07-24 11:00:00,110.41,110.65,110.25,110.25,10162.0,93.439,93.6421,93.3036,93.3036,10162.0
2015-07-24 11:10:00,110.28,110.3,110.04,110.11,21905.0,93.329,93.3459,93.1259,93.1852,21905.0
2015-07-24 11:20:00,110.11,110.29,110.05,110.26,15830.0,93.1852,93.3375,93.1344,93.3121,15830.0
2015-07-24 11:30:00,110.29,110.53,110.28,110.49,20403.0,93.3375,93.5406,93.329,93.5067,20403.0
2015-07-24 11:40:00,110.47,110.5,110.35,110.48,18140.0,93.4898,93.5152,93.3883,93.4983,18140.0
2015-07-24 11:50:00,110.49,110.5,110.33,110.38,14378.0,93.5067,93.5152,93.3713,93.4137,14378.0
2015-07-24 12:00:00,110.38,110.38,110.25,110.29,12469.0,93.4137,93.4137,93.3036,93.3375,12469.0
2015-07-24 12:10:00,110.29,110.32,110.05,110.1,6980.0,93.3375,93.3629,93.1344,93.1767,6980.0
2015-07-24 12:20:00,110.13,110.14,110.03,110.05,8547.0,93.2021,93.2105,93.1174,93.1344,8547.0
2015-07-24 12:30:00,110.04,110.34,110.04,110.32,22767.0,93.1259,93.3798,93.1259,93.3629,22767.0
2015-07-24 12:40:00,110.29,110.4,110.21,110.37,23180.0,93.3375,93.4306,93.2698,93.4052,23180.0
2015-07-24 12:50:00,110.35,110.38,110.31,110.36,16137.0,93.3883,93.4137,93.3544,93.3967,16137.0
2015-07-24 13:00:00,110.33,110.37,110.32,110.32,18691.0,93.3713,93.4052,93.3629,93.3629,18691.0
2015-07-24 13:10:00,110.33,110.34,110.08,110.11,13249.0,93.3713,93.3798,93.1598,93.1852,13249.0
2015-07-24 13:20:00,110.08,110.12,110.01,110.03,9577.0,93.1598,93.1936,93.1005,93.1174,9577.0
2015-07-24 13:30:00,110.04,110.05,109.83,109.83,15678.0,93.1259,93.1344,92.9482,92.9482,15678.0
2015-07-24 13:40:00,109.82,109.87,109.65,109.87,14269.0,92.9397,92.982,92.7959,92.982,14269.0
2015-07-24 13:50:00,109.86,110.0,109.81,109.98,19603.0,92.9736,93.0921,92.9313,93.0751,19603.0
2015-07-24 14:00:00,109.95,110.05,109.89,109.96,16361.0,93.0497,93.1344,92.999,93.0582,16361.0
2015-07-24 14:10:00,109.97,109.98,109.75,109.83,8084.0,93.0667,93.0751,92.8805,92.9482,8084.0
2015-07-24 14:20:00,109.85,110.04,109.83,109.97,21107.0,92.9651,93.1259,92.9482,93.0667,21107.0
2015-07-24 14:30:00,109.96,109.99,109.86,109.87,23699.0,93.0582,93.0836,92.9736,92.982,23699.0
2015-07-24 14:40:00,109.87,110.02,109.86,110.0,28823.0,92.982,93.109,92.9736,93.0921,28823.0
2015-07-24 14:50:00,109.98,110.02,109.85,109.94,20912.0,93.0751,93.109,92.9651,93.0413,20912.0
2015-07-24 15:00:00,109.91,110.05,109.81,110.04,55931.0,93.0159,93.1344,92.9313,93.1259,55931.0
2015-07-24 15:10:00,110.05,110.15,110.03,110.1,26011.0,93.1344,93.219,93.1174,93.1767,26011.0
2015-07-24 15:20:00,110.12,110.28,110.06,110.06,40192.0,93.1936,93.329,93.1428,93.1428,40192.0
2015-07-24 15:30:00,110.07,110.15,109.99,110.0,34993.0,93.1513,93.219,93.0836,93.0921,34993.0
2015-07-24 15:40:00,110.0,110.1,109.96,110.05,43203.0,93.0921,93.1767,93.0582,93.1344,43203.0
2015-07-24 15:50:00,110.05,110.21,110.02,110.06,109171.0,93.1344,93.2698,93.109,93.1428,109171.0
2015-07-27 09:30:00,109.17,109.35,108.77,109.16,31389.0,92.3896,92.542,92.0511,92.3812,31389.0
2015-07-27 09:40:00,109.17,109.39,108.97,109.35,22487.0,92.3896,92.5758,92.2204,92.542,22487.0
2015-07-27 09:50:00,109.35,109.52,109.3,109.42,11279.0,92.542,92.6858,92.4997,92.6012,11279.0
2015-07-27 10:00:00,109.41,109.42,109.01,109.01,18135.0,92.5927,92.6012,92.2542,92.2542,18135.0
2015-07-27 10:10:00,109.0,109.56,109.0,109.38,20717.0,92.2458,92.7197,92.2458,92.5674,20717.0
2015-07-27 10:20:00,109.41,109.41,108.98,109.22,17800.0,92.5927,92.5927,92.2288,92.432,17800.0
2015-07-27 10:30:00,109.2,109.46,109.17,109.34,13489.0,92.415,92.6351,92.3896,92.5335,13489.0
2015-07-27 10:40:00,109.4,109.6,109.23,109.31,18572.0,92.5843,92.7535,92.4404,92.5081,18572.0
2015-07-27 10:50:00,109.28,109.32,109.2,109.2,12662.0,92.4827,92.5166,92.415,92.415,12662.0
2015-07-27 11:00:00,109.21,109.64,109.17,109.58,25510.0,92.4235,92.7874,92.3896,92.7366,25510.0
2015-07-27 11:10:00,109.57,109.63,109.44,109.56,18316.0,92.7282,92.7789,92.6181,92.7197,18316.0
2015-07-27 11:20:00,109.53,109.55,109.37,109.4,8057.0,92.6943,92.7112,92.5589,92.5843,8057.0
2015-07-27 11:30:00,109.43,109.45,109.19,109.38,13226.0,92.6097,92.6266,92.4066,92.5674,13226.0
2015-07-27 11:40:00,109.36,109.48,109.25,109.37,7622.0,92.5504,92.652,92.4573,92.5589,7622.0
2015-07-27 11:50:00,109.37,109.57,109.34,109.52,6758.0,92.5589,92.7282,92.5335,92.6858,6758.0
2015-07-27 12:00:00,109.55,109.57,109.24,109.3,7155.0,92.7112,92.7282,92.4489,92.4997,7155.0
2015-07-27 12:10:00,109.26,109.37,109.2,109.37,6952.0,92.4658,92.5589,92.415,92.5589,6952.0
2015-07-27 12:20:00,109.35,109.37,109.21,109.27,8466.0,92.542,92.5589,92.4235,92.4743,8466.0
2015-07-27 12:30:00,109.27,109.35,109.22,109.31,8710.0,92.4743,92.542,92.432,92.5081,8710.0
2015-07-27 12:40:00,109.31,109.38,109.21,109.33,4266.0,92.5081,92.5674,92.4235,92.525,4266.0
2015-07-27 12:50:00,109.33,109.33,109.16,109.2,9885.0,92.525,92.525,92.3812,92.415,9885.0
2015-07-27 13:00:00,109.19,109.31,109.19,109.24,12920.0,92.4066,92.5081,92.4066,92.4489,12920.0
2015-07-27 13:10:00,109.26,109.32,109.17,109.3,13150.0,92.4658,92.5166,92.3896,92.4997,13150.0
2015-07-27 13:20:00,109.27,109.28,109.19,109.23,13450.0,92.4743,92.4827,92.4066,92.4404,13450.0
2015-07-27 13:30:00,109.24,109.33,109.21,109.24,15990.0,92.4489,92.525,92.4235,92.4489,15990.0
2015-07-27 13:40:00,109.24,109.36,109.22,109.29,12966.0,92.4489,92.5504,92.432,92.4912,12966.0
2015-07-27 13:50:00,109.32,109.36,109.17,109.21,12631.0,92.5166,92.5504,92.3896,92.4235,12631.0
2015-07-27 14:00:00,109.18,109.26,109.15,109.22,11903.0,92.3981,92.4658,92.3727,92.432,11903.0
2015-07-27 14:10:00,109.18,109.35,109.17,109.29,11187.0,92.3981,92.542,92.3896,92.4912,11187.0
2015-07-27 14:20:00,109.3,109.35,109.22,109.27,20146.0,92.4997,92.542,92.432,92.4743,20146.0
2015-07-27 14:30:00,109.28,109.34,109.22,109.31,14529.0,92.4827,92.5335,92.432,92.5081,14529.0
2015-07-27 14:40:00,109.32,109.33,109.21,109.29,12299.0,92.5166,92.525,92.4235,92.4912,12299.0
2015-07-27 14:50:00,109.28,109.37,109.25,109.33,12905.0,92.4827,92.5589,92.4573,92.525,12905.0
2015-07-27 15:00:00,109.32,109.4,109.21,109.39,46874.0,92.5166,92.5843,92.4235,92.5758,46874.0
2015-07-27 15:10:00,109.36,109.39,109.29,109.3,19327.0,92.5504,92.5758,92.4912,92.4997,19327.0
2015-07-27 15:20:00,109.28,109.31,109.15,109.15,32373.0,92.4827,92.5081,92.3727,92.3727,32373.0
2015-07-27 15:30:00,109.13,109.21,109.06,109.09,37027.0,92.3558,92.4235,92.2965,92.3219,37027.0
2015-07-27 15:40:00,109.09,109.2,108.99,109.03,70641.0,92.3219,92.415,92.2373,92.2712,70641.0
2015-07-27 15:50:00,109.03,109.2,109.03,109.17,114645.0,92.2712,92.415,92.2712,92.3896,114645.0
2015-07-28 09:30:00,109.67,109.93,109.38,109.78,49855.0,92.8128,93.0328,92.5674,92.9059,49855.0
2015-07-28 09:40:00,109.73,109.79,109.52,109.57,25800.0,92.8636,92.9143,92.6858,92.7282,25800.0
2015-07-28 09:50:00,109.55,109.85,109.33,109.66,63021.0,92.7112,92.9651,92.525,92.8043,63021.0
2015-07-28 10:00:00,109.77,109.77,109.34,109.41,19855.0,92.8974,92.8974,92.5335,92.5927,19855.0
2015-07-28 10:10:00,109.42,109.6,109.38,109.49,14658.0,92.6012,92.7535,92.5674,92.6605,14658.0
2015-07-28 10:20:00,109.4,109.55,109.37,109.41,15878.0,92.5843,92.7112,92.5589,92.5927,15878.0
2015-07-28 10:30:00,109.43,109.6,109.33,109.45,16701.0,92.6097,92.7535,92.525,92.6266,16701.0
2015-07-28 10:40:00,109.53,109.62,109.39,109.51,24389.0,92.6943,92.7705,92.5758,92.6774,24389.0
2015-07-28 10:50:00,109.53,110.04,109.5,109.85,55694.0,92.6943,93.1259,92.6689,92.9651,55694.0
2015-07-28 11:00:00,109.85,110.01,109.74,109.92,42773.0,92.9651,93.1005,92.872,93.0244,42773.0
2015-07-28 11:10:00,109.9,110.04,109.83,109.88,16851.0,93.0074,93.1259,92.9482,92.9905,16851.0
2015-07-28 11:20:00,109.92,109.99,109.77,109.95,13674.0,93.0244,93.0836,92.8974,93.0497,13674.0
2015-07-28 11:30:00,109.98,110.03,109.83,109.86,53254.0,93.0751,93.1174,92.9482,92.9736,53254.0
2015-07-28 11:40:00,109.86,109.88,109.79,109.85,61885.0,92.9736,92.9905,92.9143,92.9651,61885.0
2015-07-28 11:50:00,109.86,109.87,109.81,109.82,19581.0,92.9736,92.982,92.9313,92.9397,19581.0
2015-07-28 12:00:00,109.85,109.86,109.78,109.8,52709.0,92.9651,92.9736,92.9059,92.9228,52709.0
2015-07-28 12:10:00,109.79,110.0,109.78,109.85,59107.0,92.9143,93.0921,92.9059,92.9651,59107.0
2015-07-28 12:20:00,109.85,109.86,109.72,109.8,78294.0,92.9651,92.9736,92.8551,92.9228,78294.0
2015-07-28 12:30:00,109.81,109.81,109.71,109.71,12700.0,92.9313,92.9313,92.8466,92.8466,12700.0
2015-07-28 12:40:00,109.72,109.81,109.72,109.72,13265.0,92.8551,92.9313,92.8551,92.8551,13265.0
2015-07-28 12:50:00,109.73,109.81,109.7,109.76,19239.0,92.8636,92.9313,92.8382,92.8889,19239.0
2015-07-28 13:00:00,109.8,109.83,109.76,109.76,41540.0,92.9228,92.9482,92.8889,92.8889,41540.0
2015-07-28 13:10:00,109.79,109.8,109.73,109.77,17358.0,92.9143,92.9228,92.8636,92.8974,17358.0
2015-07-28 13:20:00,109.79,110.04,109.76,109.78,33102.0,92.9143,93.1259,92.8889,92.9059,33102.0
2015-07-28 13:30:00,109.77,109.87,109.77,109.82,37810.0,92.8974,92.982,92.8974,92.9397,37810.0
2015-07-28 13:40:00,109.84,109.86,109.75,109.82,17535.0,92.9567,92.9736,92.8805,92.9397,17535.0
2015-07-28 13:50:00,109.81,109.86,109.8,109.82,27911.0,92.9313,92.9736,92.9228,92.9397,27911.0
2015-07-28 14:00:00,109.81,109.88,109.8,109.85,43326.0,92.9313,92.9905,92.9228,92.9651,43326.0
2015-07-28 14:10:00,109.85,109.87,109.77,109.8,75053.0,92.9651,92.982,92.8974,92.9228,75053.0
2015-07-28 14:20:00,109.78,109.82,109.76,109.8,44543.0,92.9059,92.9397,92.8889,92.9228,44543.0
2015-07-28 14:30:00,109.8,109.81,109.73,109.8,29958.0,92.9228,92.9313,92.8636,92.9228,29958.0
2015-07-28 14:40:00,109.8,109.82,109.7,109.78,38364.0,92.9228,92.9397,92.8382,92.9059,38364.0
2015-07-28 14:50:00,109.75,109.9,109.74,109.86,69985.0,92.8805,93.0074,92.872,92.9736,69985.0
2015-07-28 15:00:00,109.85,109.87,109.74,109.78,47049.0,92.9651,92.982,92.872,92.9059,47049.0
2015-07-28 15:10:00,109.77,109.81,109.72,109.78,44692.0,92.8974,92.9313,92.8551,92.9059,44692.0
2015-07-28 15:20:00,109.76,109.79,109.72,109.73,32120.0,92.8889,92.9143,92.8551,92.8636,32120.0
2015-07-28 15:30:00,109.73,109.8,109.68,109.69,68649.0,92.8636,92.9228,92.8212,92.8297,68649.0
2015-07-28 15:40:00,109.71,109.77,109.68,109.7,68030.0,92.8466,92.8974,92.8212,92.8382,68030.0
2015-07-28 15:50:00,109.69,109.77,109.68,109.75,117035.0,92.8297,92.8974,92.8212,92.8805,117035.0
2015-07-29 09:30:00,109.75,109.95,109.34,109.8,60556.0,92.8805,93.0497,92.5335,92.9228,60556.0
2015-07-29 09:40:00,109.79,110.0,109.71,109.86,40252.0,92.9143,93.0921,92.8466,92.9736,40252.0
2015-07-29 09:50:00,109.85,110.25,109.68,110.19,51462.0,92.9651,93.3036,92.8212,93.2529,51462.0
2015-07-29 10:00:00,110.22,110.6,110.18,110.51,45355.0,93.2782,93.5998,93.2444,93.5237,45355.0
2015-07-29 10:10:00,110.54,110.75,110.48,110.58,38440.0,93.5491,93.7268,93.4983,93.5829,38440.0
2015-07-29 10:20:00,110.61,110.8,110.41,110.56,35787.0,93.6083,93.7691,93.439,93.566,35787.0
2015-07-29 10:30:00,110.56,110.81,110.54,110.81,30304.0,93.566,93.7776,93.5491,93.7776,30304.0
2015-07-29 10:40:00,110.83,111.28,110.83,111.1,54708.0,93.7945,94.1753,93.7945,94.023,54708.0
2015-07-29 10:50:00,111.08,111.36,111.04,111.27,42121.0,94.0061,94.243,93.9722,94.1668,42121.0
2015-07-29 11:00:00,111.27,111.42,111.17,111.32,32937.0,94.1668,94.2938,94.0822,94.2092,32937.0
2015-07-29 11:10:00,111.37,111.5,111.33,111.5,25484.0,94.2515,94.3615,94.2176,94.3615,25484.0
2015-07-29 11:20:00,111.51,111.78,111.49,111.73,26052.0,94.37,94.5985,94.353,94.5561,26052.0
2015-07-29 11:30:00,111.75,111.92,111.58,111.59,33270.0,94.5731,94.7169,94.4292,94.4377,33270.0
2015-07-29 11:40:00,111.59,111.68,111.36,111.63,24528.0,94.4377,94.5138,94.243,94.4715,24528.0
2015-07-29 11:50:00,111.59,111.68,111.5,111.56,35364.0,94.4377,94.5138,94.3615,94.4123,35364.0
2015-07-29 12:00:00,111.53,111.57,111.45,111.45,14600.0,94.3869,94.4207,94.3192,94.3192,14600.0
2015-07-29 12:10:00,111.44,111.6,111.43,111.6,36085.0,94.3107,94.4461,94.3023,94.4461,36085.0
2015-07-29 12:20:00,111.6,111.6,111.5,111.56,23213.0,94.4461,94.4461,94.3615,94.4123,23213.0
2015-07-29 12:30:00,111.56,111.59,111.51,111.58,10273.0,94.4123,94.4377,94.37,94.4292,10273.0
2015-07-29 12:40:00,111.6,111.7,111.51,111.65,27299.0,94.4461,94.5308,94.37,94.4884,27299.0
2015-07-29 12:50:00,111.65,111.7,111.46,111.46,18059.0,94.4884,94.5308,94.3276,94.3276,18059.0
2015-07-29 13:00:00,111.47,111.53,111.4,111.5,36863.0,94.3361,94.3869,94.2769,94.3615,36863.0
2015-07-29 13:10:00,111.51,111.72,111.47,111.68,25693.0,94.37,94.5477,94.3361,94.5138,25693.0
2015-07-29 13:20:00,111.66,111.67,111.5,111.54,11926.0,94.4969,94.5054,94.3615,94.3953,11926.0
2015-07-29 13:30:00,111.54,111.61,111.46,111.46,16883.0,94.3953,94.4546,94.3276,94.3276,16883.0
2015-07-29 13:40:00,111.49,111.55,111.47,111.53,15102.0,94.353,94.4038,94.3361,94.3869,15102.0
2015-07-29 13:50:00,111.53,111.62,111.47,111.59,7463.0,94.3869,94.4631,94.3361,94.4377,7463.0
2015-07-29 14:00:00,111.58,111.9,111.28,111.42,45937.0,94.4292,94.7,94.1753,94.2938,45937.0
2015-07-29 14:10:00,111.36,111.56,111.33,111.4,33069.0,94.243,94.4123,94.2176,94.2769,33069.0
2015-07-29 14:20:00,111.43,111.47,111.21,111.3,40649.0,94.3023,94.3361,94.1161,94.1922,40649.0
2015-07-29 14:30:00,111.3,111.46,111.26,111.43,29167.0,94.1922,94.3276,94.1584,94.3023,29167.0
2015-07-29 14:40:00,111.46,111.62,111.41,111.5,34407.0,94.3276,94.4631,94.2853,94.3615,34407.0
2015-07-29 14:50:00,111.5,111.82,111.47,111.79,43010.0,94.3615,94.6323,94.3361,94.6069,43010.0
2015-07-29 15:00:00,111.79,111.79,111.52,111.63,45977.0,94.6069,94.6069,94.3784,94.4715,45977.0
2015-07-29 15:10:00,111.65,111.88,111.63,111.64,49877.0,94.4884,94.6831,94.4715,94.48,49877.0
2015-07-29 15:20:00,111.65,111.84,111.6,111.84,52123.0,94.4884,94.6492,94.4461,94.6492,52123.0
2015-07-29 15:30:00,111.84,111.84,111.61,111.68,47534.0,94.6492,94.6492,94.4546,94.5138,47534.0
2015-07-29 15:40:00,111.71,112.07,111.71,111.94,78863.0,94.5392,94.8439,94.5392,94.7339,78863.0
2015-07-29 15:50:00,111.94,111.96,111.72,111.74,102605.0,94.7339,94.7508,94.5477,94.5646,102605.0
2015-07-30 09:30:00,111.3,111.41,110.93,111.12,22071.0,94.1922,94.2853,93.8791,94.0399,22071.0
2015-07-30 09:40:00,111.08,111.46,110.95,111.08,23269.0,94.0061,94.3276,93.896,94.0061,23269.0
2015-07-30 09:50:00,111.0,111.33,111.0,111.27,13828.0,93.9384,94.2176,93.9384,94.1668,13828.0
2015-07-30 10:00:00,111.26,111.73,111.19,111.63,13495.0,94.1584,94.5561,94.0991,94.4715,13495.0
2015-07-30 10:10:00,111.64,112.04,111.63,111.82,19795.0,94.48,94.8185,94.4715,94.6323,19795.0
2015-07-30 10:20:00,111.88,112.29,111.88,112.28,28807.0,94.6831,95.0301,94.6831,95.0216,28807.0
2015-07-30 10:30:00,112.31,112.5,112.18,112.25,28179.0,95.047,95.2078,94.937,94.9962,28179.0
2015-07-30 10:40:00,112.2,112.56,112.2,112.32,27898.0,94.9539,95.2586,94.9539,95.0555,27898.0
2015-07-30 10:50:00,112.36,112.49,112.18,112.37,29552.0,95.0893,95.1993,94.937,95.0978,29552.0
2015-07-30 11:00:00,112.31,112.53,112.31,112.34,27334.0,95.047,95.2332,95.047,95.0724,27334.0
2015-07-30 11:10:00,112.36,112.79,112.35,112.67,31609.0,95.0893,95.4532,95.0808,95.3517,31609.0
2015-07-30 11:20:00,112.67,112.81,112.43,112.43,22924.0,95.3517,95.4701,95.1485,95.1485,22924.0
2015-07-30 11:30:00,112.45,112.52,112.29,112.46,13873.0,95.1655,95.2247,95.0301,95.1739,13873.0
2015-07-30 11:40:00,112.42,112.51,112.26,112.41,12594.0,95.1401,95.2163,95.0047,95.1316,12594.0
2015-07-30 11:50:00,112.38,112.48,112.29,112.46,10716.0,95.1062,95.1909,95.0301,95.1739,10716.0
2015-07-30 12:00:00,112.47,112.55,112.42,112.54,8319.0,95.1824,95.2501,95.1401,95.2416,8319.0
2015-07-30 12:10:00,112.53,112.59,112.39,112.59,7753.0,95.2332,95.284,95.1147,95.284,7753.0
2015-07-30 12:20:00,112.54,112.59,112.45,112.47,13254.0,95.2416,95.284,95.1655,95.1824,13254.0
2015-07-30 12:30:00,112.44,112.54,112.43,112.54,9415.0,95.157,95.2416,95.1485,95.2416,9415.0
2015-07-30 12:40:00,112.53,112.53,112.42,112.46,14711.0,95.2332,95.2332,95.1401,95.1739,14711.0
2015-07-30 12:50:00,112.46,112.52,112.4,112.43,11834.0,95.1739,95.2247,95.1232,95.1485,11834.0
2015-07-30 13:00:00,112.45,112.45,112.14,112.21,14335.0,95.1655,95.1655,94.9031,94.9624,14335.0
2015-07-30 13:10:00,112.23,112.33,112.16,112.27,10384.0,94.9793,95.0639,94.92,95.0131,10384.0
2015-07-30 13:20:00,112.28,112.32,112.21,112.21,18296.0,95.0216,95.0555,94.9624,94.9624,18296.0
2015-07-30 13:30:00,112.24,112.27,111.98,111.98,13976.0,94.9878,95.0131,94.7677,94.7677,13976.0
2015-07-30 13:40:00,111.96,112.09,111.96,112.08,14452.0,94.7508,94.8608,94.7508,94.8523,14452.0
2015-07-30 13:50:00,112.09,112.18,112.01,112.14,21285.0,94.8608,94.937,94.7931,94.9031,21285.0
2015-07-30 14:00:00,112.13,112.32,112.13,112.29,18312.0,94.8947,95.0555,94.8947,95.0301,18312.0
2015-07-30 14:10:00,112.26,112.42,112.26,112.31,21028.0,95.0047,95.1401,95.0047,95.047,21028.0
2015-07-30 14:20:00,112.31,112.6,112.3,112.43,37831.0,95.047,95.2924,95.0385,95.1485,37831.0
2015-07-30 14:30:00,112.47,112.55,112.39,112.41,18972.0,95.1824,95.2501,95.1147,95.1316,18972.0
2015-07-30 14:40:00,112.42,112.61,112.4,112.54,19947.0,95.1401,95.3009,95.1232,95.2416,19947.0
2015-07-30 14:50:00,112.54,112.81,112.54,112.75,32483.0,95.2416,95.4701,95.2416,95.4194,32483.0
2015-07-30 15:00:00,112.73,112.78,112.6,112.64,27573.0,95.4024,95.4447,95.2924,95.3263,27573.0
2015-07-30 15:10:00,112.63,112.79,112.63,112.7,24118.0,95.3178,95.4532,95.3178,95.377,24118.0
2015-07-30 15:20:00,112.73,112.81,112.66,112.67,30314.0,95.4024,95.4701,95.3432,95.3517,30314.0
2015-07-30 15:30:00,112.7,112.73,112.53,112.61,40444.0,95.377,95.4024,95.2332,95.3009,40444.0
2015-07-30 15:40:00,112.62,112.74,112.55,112.73,50480.0,95.3093,95.4109,95.2501,95.4024,50480.0
2015-07-30 15:50:00,112.73,112.73,112.55,112.61,100307.0,95.4024,95.4024,95.2501,95.3009,100307.0
2015-07-31 09:30:00,113.17,113.48,113.01,113.29,53911.0,95.7748,96.0372,95.6394,95.8764,53911.0
2015-07-31 09:40:00,113.24,113.29,112.67,113.09,65812.0,95.834,95.8764,95.3517,95.7071,65812.0
2015-07-31 09:50:00,113.03,113.21,112.9,112.96,31741.0,95.6563,95.8087,95.5463,95.5971,31741.0
2015-07-31 10:00:00,112.92,113.01,112.73,112.91,35434.0,95.5632,95.6394,95.4024,95.5548,35434.0
2015-07-31 10:10:00,112.88,112.92,112.74,112.85,25403.0,95.5294,95.5632,95.4109,95.504,25403.0
2015-07-31 10:20:00,112.88,113.18,112.85,112.95,20015.0,95.5294,95.7833,95.504,95.5886,20015.0
2015-07-31 10:30:00,113.01,113.01,112.9,112.95,13475.0,95.6394,95.6394,95.5463,95.5886,13475.0
2015-07-31 10:40:00,112.94,112.95,112.83,112.86,18578.0,95.5802,95.5886,95.4871,95.5125,18578.0
2015-07-31 10:50:00,112.89,112.96,112.86,112.92,25470.0,95.5378,95.5971,95.5125,95.5632,25470.0
2015-07-31 11:00:00,112.92,112.99,112.87,112.92,19465.0,95.5632,95.6225,95.5209,95.5632,19465.0
2015-07-31 11:10:00,112.94,112.99,112.91,112.92,32066.0,95.5802,95.6225,95.5548,95.5632,32066.0
2015-07-31 11:20:00,112.92,113.35,112.85,113.28,114749.0,95.5632,95.9271,95.504,95.8679,114749.0
2015-07-31 11:30:00,113.27,113.27,113.0,113.17,23172.0,95.8594,95.8594,95.6309,95.7748,23172.0
2015-07-31 11:40:00,113.15,113.33,113.12,113.14,26603.0,95.7579,95.9102,95.7325,95.7494,26603.0
2015-07-31 11:50:00,113.12,113.12,112.85,112.89,36426.0,95.7325,95.7325,95.504,95.5378,36426.0
2015-07-31 12:00:00,112.89,112.99,112.83,112.97,13498.0,95.5378,95.6225,95.4871,95.6055,13498.0
2015-07-31 12:10:00,112.95,113.16,112.95,113.05,17537.0,95.5886,95.7663,95.5886,95.6732,17537.0
2015-07-31 12:20:00,113.03,113.04,112.9,112.96,10971.0,95.6563,95.6648,95.5463,95.5971,10971.0
2015-07-31 12:30:00,112.93,112.95,112.78,112.81,11224.0,95.5717,95.5886,95.4447,95.4701,11224.0
2015-07-31 12:40:00,112.8,112.88,112.78,112.85,14744.0,95.4617,95.5294,95.4447,95.504,14744.0
2015-07-31 12:50:00,112.84,112.85,112.74,112.76,32622.0,95.4955,95.504,95.4109,95.4278,32622.0
2015-07-31 13:00:00,112.76,112.82,112.74,112.78,19487.0,95.4278,95.4786,95.4109,95.4447,19487.0
2015-07-31 13:10:00,112.79,112.8,112.62,112.75,13590.0,95.4532,95.4617,95.3093,95.4194,13590.0
2015-07-31 13:20:00,112.76,112.82,112.61,112.61,13826.0,95.4278,95.4786,95.3009,95.3009,13826.0
2015-07-31 13:30:00,112.61,112.64,112.57,112.58,14684.0,95.3009,95.3263,95.267,95.2755,14684.0
2015-07-31 13:40:00,112.58,112.69,112.56,112.65,27960.0,95.2755,95.3686,95.2586,95.3347,27960.0
2015-07-31 13:50:00,112.65,112.69,112.59,112.65,6916.0,95.3347,95.3686,95.284,95.3347,6916.0
2015-07-31 14:00:00,112.66,112.81,112.66,112.8,10800.0,95.3432,95.4701,95.3432,95.4617,10800.0
2015-07-31 14:10:00,112.79,112.9,112.74,112.9,13742.0,95.4532,95.5463,95.4109,95.5463,13742.0
2015-07-31 14:20:00,112.9,112.9,112.72,112.88,24000.0,95.5463,95.5463,95.394,95.5294,24000.0
2015-07-31 14:30:00,112.84,113.09,112.8,113.05,35199.0,95.4955,95.7071,95.4617,95.6732,35199.0
2015-07-31 14:40:00,113.05,113.15,112.98,113.08,32483.0,95.6732,95.7579,95.614,95.6986,32483.0
2015-07-31 14:50:00,113.08,113.14,113.02,113.1,27096.0,95.6986,95.7494,95.6479,95.7156,27096.0
2015-07-31 15:00:00,113.12,113.13,112.9,112.9,33396.0,95.7325,95.741,95.5463,95.5463,33396.0
2015-07-31 15:10:00,112.89,112.95,112.79,112.81,34164.0,95.5378,95.5886,95.4532,95.4701,34164.0
2015-07-31 15:20:00,112.81,112.87,112.72,112.8,53443.0,95.4701,95.5209,95.394,95.4617,53443.0
2015-07-31 15:30:00,112.83,112.97,112.77,112.78,40420.0,95.4871,95.6055,95.4363,95.4447,40420.0
2015-07-31 15:40:00,112.76,112.8,112.69,112.77,72981.0,95.4278,95.4617,95.3686,95.4363,72981.0
2015-07-31 15:50:00,112.76,112.79,112.63,112.77,159254.0,95.4278,95.4532,95.3178,95.4363,159254.0
2015-08-03 09:30:00,112.75,112.75,111.64,111.99,68427.0,95.4194,95.4194,94.48,94.7762,68427.0
2015-08-03 09:40:00,111.91,111.92,111.27,111.61,46718.0,94.7085,94.7169,94.1668,94.4546,46718.0
2015-08-03 09:50:00,111.6,111.93,111.51,111.83,24153.0,94.4461,94.7254,94.37,94.6408,24153.0
2015-08-03 10:00:00,111.8,112.01,111.8,111.9,102419.0,94.6154,94.7931,94.6154,94.7,102419.0
2015-08-03 10:10:00,111.89,112.33,111.83,111.93,39854.0,94.6916,95.0639,94.6408,94.7254,39854.0
2015-08-03 10:20:00,111.96,112.18,111.84,111.95,61384.0,94.7508,94.937,94.6492,94.7423,61384.0
2015-08-03 10:30:00,111.95,112.01,111.86,111.86,39981.0,94.7423,94.7931,94.6662,94.6662,39981.0
2015-08-03 10:40:00,111.86,112.4,111.85,112.4,34734.0,94.6662,95.1232,94.6577,95.1232,34734.0
2015-08-03 10:50:00,112.43,112.83,112.41,112.66,41895.0,95.1485,95.4871,95.1316,95.3432,41895.0
2015-08-03 11:00:00,112.66,112.7,112.4,112.62,77040.0,95.3432,95.377,95.1232,95.3093,77040.0
2015-08-03 11:10:00,112.55,112.67,112.49,112.65,19110.0,95.2501,95.3517,95.1993,95.3347,19110.0
2015-08-03 11:20:00,112.64,112.8,112.6,112.69,31588.0,95.3263,95.4617,95.2924,95.3686,31588.0
2015-08-03 11:30:00,112.67,112.71,112.38,112.45,31432.0,95.3517,95.3855,95.1062,95.1655,31432.0
2015-08-03 11:40:00,112.41,112.43,112.11,112.14,15523.0,95.1316,95.1485,94.8777,94.9031,15523.0
2015-08-03 11:50:00,112.14,112.23,112.11,112.14,11803.0,94.9031,94.9793,94.8777,94.9031,11803.0
2015-08-03 12:00:00,112.16,112.29,112.11,112.25,47060.0,94.92,95.0301,94.8777,94.9962,47060.0
2015-08-03 12:10:00,112.26,112.45,112.24,112.3,26154.0,95.0047,95.1655,94.9878,95.0385,26154.0
2015-08-03 12:20:00,112.3,112.64,112.3,112.55,26339.0,95.0385,95.3263,95.0385,95.2501,26339.0
2015-08-03 12:30:00,112.55,112.55,112.25,112.25,35251.0,95.2501,95.2501,94.9962,94.9962,35251.0
2015-08-03 12:40:00,112.22,112.24,112.02,112.09,29239.0,94.9708,94.9878,94.8016,94.8608,29239.0
2015-08-03 12:50:00,112.12,112.2,112.04,112.1,21274.0,94.8862,94.9539,94.8185,94.8693,21274.0
2015-08-03 13:00:00,112.13,112.13,111.88,111.88,26487.0,94.8947,94.8947,94.6831,94.6831,26487.0
2015-08-03 13:10:00,111.88,112.02,111.84,111.95,17980.0,94.6831,94.8016,94.6492,94.7423,17980.0
2015-08-03 13:20:00,111.96,112.13,111.96,112.09,21198.0,94.7508,94.8947,94.7508,94.8608,21198.0
2015-08-03 13:30:00,112.09,112.15,112.04,112.11,23496.0,94.8608,94.9116,94.8185,94.8777,23496.0
2015-08-03 13:40:00,112.12,112.32,112.1,112.32,33134.0,94.8862,95.0555,94.8693,95.0555,33134.0
2015-08-03 13:50:00,112.32,112.32,112.1,112.12,29416.0,95.0555,95.0555,94.8693,94.8862,29416.0
2015-08-03 14:00:00,112.08,112.4,112.07,112.3,73858.0,94.8523,95.1232,94.8439,95.0385,73858.0
2015-08-03 14:10:00,112.31,112.35,112.18,112.24,64018.0,95.047,95.0808,94.937,94.9878,64018.0
2015-08-03 14:20:00,112.28,112.28,112.02,112.03,21656.0,95.0216,95.0216,94.8016,94.81,21656.0
2015-08-03 14:30:00,112.03,112.24,111.99,112.23,46610.0,94.81,94.9878,94.7762,94.9793,46610.0
2015-08-03 14:40:00,112.23,112.27,112.14,112.17,35403.0,94.9793,95.0131,94.9031,94.9285,35403.0
2015-08-03 14:50:00,112.16,112.31,112.13,112.27,71448.0,94.92,95.047,94.8947,95.0131,71448.0
2015-08-03 15:00:00,112.26,112.41,112.19,112.38,75290.0,95.0047,95.1316,94.9454,95.1062,75290.0
2015-08-03 15:10:00,112.36,112.42,112.26,112.33,38086.0,95.0893,95.1401,95.0047,95.0639,38086.0
2015-08-03 15:20:00,112.34,112.46,112.3,112.4,38059.0,95.0724,95.1739,95.0385,95.1232,38059.0
2015-08-03 15:30:00,112.38,112.41,112.14,112.33,65522.0,95.1062,95.1316,94.9031,95.0639,65522.0
2015-08-03 15:40:00,112.33,112.61,112.28,112.47,76041.0,95.0639,95.3009,95.0216,95.1824,76041.0
2015-08-03 15:50:00,112.47,112.54,112.32,112.48,93198.0,95.1824,95.2416,95.0555,95.1909,93198.0
2015-08-04 09:30:00,111.2,112.65,110.0,110.2,574404.0,94.1076,95.3347,93.0921,93.2613,574404.0
2015-08-04 09:40:00,110.18,112.0,110.1,111.57,307433.0,93.2444,94.7846,93.1767,94.4207,307433.0
2015-08-04 09:50:00,111.55,111.58,110.93,111.21,239955.0,94.4038,94.4292,93.8791,94.1161,239955.0
2015-08-04 10:00:00,111.25,112.01,111.02,112.0,354975.0,94.1499,94.7931,93.9553,94.7846,354975.0
2015-08-04 10:10:00,112.0,112.85,111.83,112.0,271251.0,94.7846,95.504,94.6408,94.7846,271251.0
2015-08-04 10:20:00,111.95,112.77,111.8,112.34,207048.0,94.7423,95.4363,94.6154,95.0724,207048.0
2015-08-04 10:30:00,112.34,112.48,111.84,112.05,167188.0,95.0724,95.1909,94.6492,94.827,167188.0
2015-08-04 10:40:00,112.02,112.2,111.83,111.95,122373.0,94.8016,94.9539,94.6408,94.7423,122373.0
2015-08-04 10:50:00,111.94,112.07,111.34,111.99,229329.0,94.7339,94.8439,94.2261,94.7762,229329.0
2015-08-04 11:00:00,111.98,112.35,111.8,112.18,195617.0,94.7677,95.0808,94.6154,94.937,195617.0
2015-08-04 11:10:00,112.18,112.73,111.84,111.84,158056.0,94.937,95.4024,94.6492,94.6492,158056.0
2015-08-04 11:20:00,111.83,112.78,111.83,112.0,134343.0,94.6408,95.4447,94.6408,94.7846,134343.0
2015-08-04 11:30:00,112.01,112.09,110.91,111.09,336045.0,94.7931,94.8608,93.8622,94.0145,336045.0
2015-08-04 11:40:00,111.1,111.13,110.55,111.09,233914.0,94.023,94.0484,93.5575,94.0145,233914.0
2015-08-04 11:50:00,111.05,111.44,111.02,111.36,148444.0,93.9807,94.3107,93.9553,94.243,148444.0
2015-08-04 12:00:00,111.36,111.63,111.27,111.48,109914.0,94.243,94.4715,94.1668,94.3446,109914.0
2015-08-04 12:10:00,111.48,111.5,111.26,111.44,61225.0,94.3446,94.3615,94.1584,94.3107,61225.0
2015-08-04 12:20:00,111.44,111.9,111.38,111.63,114366.0,94.3107,94.7,94.2599,94.4715,114366.0
2015-08-04 12:30:00,111.57,111.57,110.84,110.86,128861.0,94.4207,94.4207,93.8029,93.8199,128861.0
2015-08-04 12:40:00,110.85,110.85,110.21,110.33,99451.0,93.8114,93.8114,93.2698,93.3713,99451.0
2015-08-04 12:50:00,110.3,110.55,110.28,110.32,56810.0,93.3459,93.5575,93.329,93.3629,56810.0
2015-08-04 13:00:00,110.31,110.46,109.91,110.12,116849.0,93.3544,93.4814,93.0159,93.1936,116849.0
2015-08-04 13:10:00,110.12,110.25,109.98,110.08,74431.0,93.1936,93.3036,93.0751,93.1598,74431.0
2015-08-04 13:20:00,110.11,110.11,109.33,109.54,108638.0,93.1852,93.1852,92.525,92.7028,108638.0
2015-08-04 13:30:00,109.59,110.24,109.54,110.2,75298.0,92.7451,93.2952,92.7028,93.2613,75298.0
2015-08-04 13:40:00,110.24,110.29,109.73,109.77,94589.0,93.2952,93.3375,92.8636,92.8974,94589.0
2015-08-04 13:50:00,109.74,109.87,109.25,109.51,77458.0,92.872,92.982,92.4573,92.6774,77458.0
2015-08-04 14:00:00,109.54,109.64,109.37,109.47,158309.0,92.7028,92.7874,92.5589,92.6435,158309.0
2015-08-04 14:10:00,109.48,109.59,109.04,109.37,169901.0,92.652,92.7451,92.2796,92.5589,169901.0
2015-08-04 14:20:00,109.36,109.38,108.81,108.86,167102.0,92.5504,92.5674,92.085,92.1273,167102.0
2015-08-04 14:30:00,108.86,109.28,108.75,109.07,95253.0,92.1273,92.4827,92.0342,92.305,95253.0
2015-08-04 14:40:00,109.1,109.73,109.04,109.55,170819.0,92.3304,92.8636,92.2796,92.7112,170819.0
2015-08-04 14:50:00,109.53,109.78,108.75,108.76,104818.0,92.6943,92.9059,92.0342,92.0427,104818.0
2015-08-04 15:00:00,108.78,108.89,108.03,108.03,214060.0,92.0596,92.1527,91.4249,91.4249,214060.0
2015-08-04 15:10:00,108.02,108.4,107.71,107.81,261277.0,91.4164,91.738,91.1541,91.2387,261277.0
2015-08-04 15:20:00,107.81,108.0,107.52,108.0,233103.0,91.2387,91.3995,90.9933,91.3995,233103.0
2015-08-04 15:30:00,108.0,108.37,107.59,107.65,242836.0,91.3995,91.7126,91.0525,91.1033,242836.0
2015-08-04 15:40:00,107.64,108.06,107.64,107.99,303592.0,91.0948,91.4503,91.0948,91.391,303592.0
2015-08-04 15:50:00,107.99,108.23,107.54,107.92,434922.0,91.391,91.5941,91.0102,91.3318,434922.0
2015-08-05 09:30:00,108.17,110.34,108.17,109.74,195447.0,91.5433,93.3798,91.5433,92.872,195447.0
2015-08-05 09:40:00,109.73,110.57,109.53,110.52,132276.0,92.8636,93.5744,92.6943,93.5321,132276.0
2015-08-05 09:50:00,110.54,110.69,109.9,110.18,154989.0,93.5491,93.676,93.0074,93.2444,154989.0
2015-08-05 10:00:00,110.19,111.32,110.17,111.04,192924.0,93.2529,94.2092,93.2359,93.9722,192924.0
2015-08-05 10:10:00,111.02,111.59,110.88,111.05,134864.0,93.9553,94.4377,93.8368,93.9807,134864.0
2015-08-05 10:20:00,111.11,111.97,111.0,111.74,177348.0,94.0314,94.7593,93.9384,94.5646,177348.0
2015-08-05 10:30:00,111.7,112.04,111.46,111.75,164528.0,94.5308,94.8185,94.3276,94.5731,164528.0
2015-08-05 10:40:00,111.77,112.0,111.15,111.44,98852.0,94.59,94.7846,94.0653,94.3107,98852.0
2015-08-05 10:50:00,111.47,111.87,111.43,111.75,99073.0,94.3361,94.6746,94.3023,94.5731,99073.0
2015-08-05 11:00:00,111.8,112.08,111.74,112.01,120991.0,94.6154,94.8523,94.5646,94.7931,120991.0
2015-08-05 11:10:00,112.04,112.04,111.51,111.62,171079.0,94.8185,94.8185,94.37,94.4631,171079.0
2015-08-05 11:20:00,111.65,111.8,111.55,111.69,62289.0,94.4884,94.6154,94.4038,94.5223,62289.0
2015-08-05 11:30:00,111.7,111.8,110.84,110.93,164033.0,94.5308,94.6154,93.8029,93.8791,164033.0
2015-08-05 11:40:00,110.94,111.06,110.5,111.06,124101.0,93.8876,93.9891,93.5152,93.9891,124101.0
2015-08-05 11:50:00,111.06,111.47,110.5,110.52,113442.0,93.9891,94.3361,93.5152,93.5321,113442.0
2015-08-05 12:00:00,110.55,110.81,110.27,110.68,85202.0,93.5575,93.7776,93.3206,93.6675,85202.0
2015-08-05 12:10:00,110.65,110.69,110.3,110.51,69518.0,93.6421,93.676,93.3459,93.5237,69518.0
2015-08-05 12:20:00,110.46,110.54,110.32,110.42,57303.0,93.4814,93.5491,93.3629,93.4475,57303.0
2015-08-05 12:30:00,110.42,110.49,110.25,110.39,87023.0,93.4475,93.5067,93.3036,93.4221,87023.0
2015-08-05 12:40:00,110.4,110.43,110.01,110.28,84440.0,93.4306,93.456,93.1005,93.329,84440.0
2015-08-05 12:50:00,110.28,110.58,110.1,110.54,47873.0,93.329,93.5829,93.1767,93.5491,47873.0
2015-08-05 13:00:00,110.54,110.76,110.53,110.63,36564.0,93.5491,93.7352,93.5406,93.6252,36564.0
2015-08-05 13:10:00,110.65,110.66,110.03,110.22,57135.0,93.6421,93.6506,93.1174,93.2782,57135.0
2015-08-05 13:20:00,110.18,110.4,110.14,110.37,45868.0,93.2444,93.4306,93.2105,93.4052,45868.0
2015-08-05 13:30:00,110.38,110.38,110.11,110.29,49709.0,93.4137,93.4137,93.1852,93.3375,49709.0
2015-08-05 13:40:00,110.27,110.58,110.26,110.34,45307.0,93.3206,93.5829,93.3121,93.3798,45307.0
2015-08-05 13:50:00,110.36,110.42,109.98,110.32,60034.0,93.3967,93.4475,93.0751,93.3629,60034.0
2015-08-05 14:00:00,110.31,110.74,110.26,110.67,49706.0,93.3544,93.7183,93.3121,93.6591,49706.0
2015-08-05 14:10:00,110.67,110.88,110.55,110.86,57355.0,93.6591,93.8368,93.5575,93.8199,57355.0
2015-08-05 14:20:00,110.88,110.93,110.73,110.93,62533.0,93.8368,93.8791,93.7099,93.8791,62533.0
2015-08-05 14:30:00,110.96,111.16,110.87,111.02,94299.0,93.9045,94.0738,93.8283,93.9553,94299.0
2015-08-05 14:40:00,111.03,111.33,110.82,111.29,95896.0,93.9637,94.2176,93.786,94.1838,95896.0
2015-08-05 14:50:00,111.29,111.36,111.15,111.26,87056.0,94.1838,94.243,94.0653,94.1584,87056.0
2015-08-05 15:00:00,111.26,111.33,111.21,111.25,75909.0,94.1584,94.2176,94.1161,94.1499,75909.0
2015-08-05 15:10:00,111.26,111.35,111.21,111.32,92188.0,94.1584,94.2346,94.1161,94.2092,92188.0
2015-08-05 15:20:00,111.3,111.62,111.26,111.34,109858.0,94.1922,94.4631,94.1584,94.2261,109858.0
2015-08-05 15:30:00,111.33,111.4,111.27,111.39,319029.0,94.2176,94.2769,94.1668,94.2684,319029.0
2015-08-05 15:40:00,111.37,111.4,111.12,111.15,166635.0,94.2515,94.2769,94.0399,94.0653,166635.0
2015-08-05 15:50:00,111.16,111.2,110.83,110.88,299550.0,94.0738,94.1076,93.7945,93.8368,299550.0
2015-08-06 09:30:00,110.93,111.45,110.39,110.94,124967.0,93.8791,94.3192,93.4221,93.8876,124967.0
2015-08-06 09:40:00,110.98,111.86,110.85,111.78,107250.0,93.9214,94.6662,93.8114,94.5985,107250.0
2015-08-06 09:50:00,111.85,111.86,111.24,111.43,91629.0,94.6577,94.6662,94.1415,94.3023,91629.0
2015-08-06 10:00:00,111.49,111.85,111.28,111.8,129500.0,94.353,94.6577,94.1753,94.6154,129500.0
2015-08-06 10:10:00,111.84,111.9,111.43,111.6,62964.0,94.6492,94.7,94.3023,94.4461,62964.0
2015-08-06 10:20:00,111.64,111.74,111.25,111.56,92189.0,94.48,94.5646,94.1499,94.4123,92189.0
2015-08-06 10:30:00,111.52,112.04,111.37,112.0,77206.0,94.3784,94.8185,94.2515,94.7846,77206.0
2015-08-06 10:40:00,112.01,112.22,111.9,112.0,101367.0,94.7931,94.9708,94.7,94.7846,101367.0
2015-08-06 10:50:00,112.0,112.13,111.92,111.94,123743.0,94.7846,94.8947,94.7169,94.7339,123743.0
2015-08-06 11:00:00,111.95,112.17,111.85,112.03,60745.0,94.7423,94.9285,94.6577,94.81,60745.0
2015-08-06 11:10:00,112.03,112.03,111.36,111.37,91694.0,94.81,94.81,94.243,94.2515,91694.0
2015-08-06 11:20:00,111.36,111.75,111.1,111.54,85672.0,94.243,94.5731,94.023,94.3953,85672.0
2015-08-06 11:30:00,111.54,111.59,111.05,111.17,80807.0,94.3953,94.4377,93.9807,94.0822,80807.0
2015-08-06 11:40:00,111.17,111.66,111.14,111.59,55114.0,94.0822,94.4969,94.0568,94.4377,55114.0
2015-08-06 11:50:00,111.6,111.65,111.21,111.25,36413.0,94.4461,94.4884,94.1161,94.1499,36413.0
2015-08-06 12:00:00,111.23,111.92,111.22,111.59,72051.0,94.133,94.7169,94.1245,94.4377,72051.0
2015-08-06 12:10:00,111.59,111.73,111.51,111.63,42085.0,94.4377,94.5561,94.37,94.4715,42085.0
2015-08-06 12:20:00,111.62,111.65,111.42,111.57,46450.0,94.4631,94.4884,94.2938,94.4207,46450.0
2015-08-06 12:30:00,111.54,111.7,111.27,111.56,65940.0,94.3953,94.5308,94.1668,94.4123,65940.0
2015-08-06 12:40:00,111.56,111.62,111.33,111.58,43907.0,94.4123,94.4631,94.2176,94.4292,43907.0
2015-08-06 12:50:00,111.61,111.64,111.45,111.64,26769.0,94.4546,94.48,94.3192,94.48,26769.0
2015-08-06 13:00:00,111.63,111.85,111.56,111.84,47961.0,94.4715,94.6577,94.4123,94.6492,47961.0
2015-08-06 13:10:00,111.84,112.14,111.81,112.01,58601.0,94.6492,94.9031,94.6238,94.7931,58601.0
2015-08-06 13:20:00,112.0,112.25,111.93,112.04,38937.0,94.7846,94.9962,94.7254,94.8185,38937.0
2015-08-06 13:30:00,112.08,112.25,111.84,111.84,35785.0,94.8523,94.9962,94.6492,94.6492,35785.0
2015-08-06 13:40:00,111.83,112.03,111.76,111.98,51030.0,94.6408,94.81,94.5815,94.7677,51030.0
2015-08-06 13:50:00,111.98,111.99,111.8,111.82,34062.0,94.7677,94.7762,94.6154,94.6323,34062.0
2015-08-06 14:00:00,111.82,111.85,111.58,111.61,29158.0,94.6323,94.6577,94.4292,94.4546,29158.0
2015-08-06 14:10:00,111.6,111.68,111.51,111.53,30828.0,94.4461,94.5138,94.37,94.3869,30828.0
2015-08-06 14:20:00,111.54,111.88,111.52,111.79,40817.0,94.3953,94.6831,94.3784,94.6069,40817.0
2015-08-06 14:30:00,111.79,111.89,111.68,111.71,33787.0,94.6069,94.6916,94.5138,94.5392,33787.0
2015-08-06 14:40:00,111.73,111.94,111.31,111.48,125362.0,94.5561,94.7339,94.2007,94.3446,125362.0
2015-08-06 14:50:00,111.5,111.52,111.28,111.31,54881.0,94.3615,94.3784,94.1753,94.2007,54881.0
2015-08-06 15:00:00,111.31,111.32,111.05,111.14,61006.0,94.2007,94.2092,93.9807,94.0568,61006.0
2015-08-06 15:10:00,111.14,111.33,111.06,111.16,71244.0,94.0568,94.2176,93.9891,94.0738,71244.0
2015-08-06 15:20:00,111.16,111.19,110.94,111.06,65008.0,94.0738,94.0991,93.8876,93.9891,65008.0
2015-08-06 15:30:00,111.04,111.12,110.81,111.12,61985.0,93.9722,94.0399,93.7776,94.0399,61985.0
2015-08-06 15:40:00,111.14,111.28,111.07,111.1,81778.0,94.0568,94.1753,93.9976,94.023,81778.0
2015-08-06 15:50:00,111.09,111.16,110.98,111.06,139401.0,94.0145,94.0738,93.9214,93.9891,139401.0
2015-08-07 09:30:00,111.02,111.88,110.62,111.75,85941.0,93.9553,94.6831,93.6168,94.5731,85941.0
2015-08-07 09:40:00,111.87,112.36,111.75,112.19,55579.0,94.6746,95.0893,94.5731,94.9454,55579.0
2015-08-07 09:50:00,112.27,112.4,111.94,112.01,42788.0,95.0131,95.1232,94.7339,94.7931,42788.0
2015-08-07 10:00:00,111.99,112.0,111.59,111.87,25510.0,94.7762,94.7846,94.4377,94.6746,25510.0
2015-08-07 10:10:00,111.91,111.99,111.59,111.75,15681.0,94.7085,94.7762,94.4377,94.5731,15681.0
2015-08-07 10:20:00,111.77,111.77,111.41,111.49,28970.0,94.59,94.59,94.2853,94.353,28970.0
2015-08-07 10:30:00,111.48,111.5,111.36,111.48,30275.0,94.3446,94.3615,94.243,94.3446,30275.0
2015-08-07 10:40:00,111.45,111.74,111.4,111.7,27130.0,94.3192,94.5646,94.2769,94.5308,27130.0
2015-08-07 10:50:00,111.72,111.72,111.43,111.48,18732.0,94.5477,94.5477,94.3023,94.3446,18732.0
2015-08-07 11:00:00,111.48,111.64,111.4,111.45,26223.0,94.3446,94.48,94.2769,94.3192,26223.0
2015-08-07 11:10:00,111.47,111.51,111.22,111.26,45132.0,94.3361,94.37,94.1245,94.1584,45132.0
2015-08-07 11:20:00,111.26,111.51,111.15,111.5,60205.0,94.1584,94.37,94.0653,94.3615,60205.0
2015-08-07 11:30:00,111.5,111.65,111.46,111.59,28590.0,94.3615,94.4884,94.3276,94.4377,28590.0
2015-08-07 11:40:00,111.62,112.02,111.62,111.95,31829.0,94.4631,94.8016,94.4631,94.7423,31829.0
2015-08-07 11:50:00,111.99,112.04,111.78,111.83,32293.0,94.7762,94.8185,94.5985,94.6408,32293.0
2015-08-07 12:00:00,111.89,112.12,111.85,112.05,25580.0,94.6916,94.8862,94.6577,94.827,25580.0
2015-08-07 12:10:00,112.04,112.08,111.93,111.97,22379.0,94.8185,94.8523,94.7254,94.7593,22379.0
2015-08-07 12:20:00,111.98,111.98,111.73,111.77,38489.0,94.7677,94.7677,94.5561,94.59,38489.0
2015-08-07 12:30:00,111.79,111.79,111.53,111.63,21027.0,94.6069,94.6069,94.3869,94.4715,21027.0
2015-08-07 12:40:00,111.64,111.81,111.62,111.66,23382.0,94.48,94.6238,94.4631,94.4969,23382.0
2015-08-07 12:50:00,111.65,111.71,111.46,111.49,29526.0,94.4884,94.5392,94.3276,94.353,29526.0
2015-08-07 13:00:00,111.53,111.61,111.42,111.58,27822.0,94.3869,94.4546,94.2938,94.4292,27822.0
2015-08-07 13:10:00,111.57,111.57,111.39,111.4,28589.0,94.4207,94.4207,94.2684,94.2769,28589.0
2015-08-07 13:20:00,111.4,111.6,111.3,111.59,29033.0,94.2769,94.4461,94.1922,94.4377,29033.0
2015-08-07 13:30:00,111.6,111.72,111.54,111.66,70345.0,94.4461,94.5477,94.3953,94.4969,70345.0
2015-08-07 13:40:00,111.63,111.76,111.62,111.67,25363.0,94.4715,94.5815,94.4631,94.5054,25363.0
2015-08-07 13:50:00,111.67,111.7,111.44,111.64,24800.0,94.5054,94.5308,94.3107,94.48,24800.0
2015-08-07 14:00:00,111.62,111.62,111.47,111.54,23471.0,94.4631,94.4631,94.3361,94.3953,23471.0
2015-08-07 14:10:00,111.53,111.6,111.29,111.29,35333.0,94.3869,94.4461,94.1838,94.1838,35333.0
2015-08-07 14:20:00,111.3,111.4,111.24,111.36,24403.0,94.1922,94.2769,94.1415,94.243,24403.0
2015-08-07 14:30:00,111.33,111.48,111.31,111.33,28102.0,94.2176,94.3446,94.2007,94.2176,28102.0
2015-08-07 14:40:00,111.34,111.34,111.09,111.2,26688.0,94.2261,94.2261,94.0145,94.1076,26688.0
2015-08-07 14:50:00,111.21,111.37,111.14,111.14,26421.0,94.1161,94.2515,94.0568,94.0568,26421.0
2015-08-07 15:00:00,111.14,111.24,111.05,111.09,34570.0,94.0568,94.1415,93.9807,94.0145,34570.0
2015-08-07 15:10:00,111.09,111.16,111.01,111.03,44271.0,94.0145,94.0738,93.9468,93.9637,44271.0
2015-08-07 15:20:00,111.02,111.33,111.0,111.18,44131.0,93.9553,94.2176,93.9384,94.0907,44131.0
2015-08-07 15:30:00,111.21,111.33,111.16,111.27,64936.0,94.1161,94.2176,94.0738,94.1668,64936.0
2015-08-07 15:40:00,111.29,111.32,111.18,111.26,95070.0,94.1838,94.2092,94.0907,94.1584,95070.0
2015-08-07 15:50:00,111.24,111.34,111.14,111.22,170644.0,94.1415,94.2261,94.0568,94.1245,170644.0
2015-08-10 09:30:00,112.26,113.35,112.15,113.35,49088.0,95.0047,95.9271,94.9116,95.9271,49088.0
2015-08-10 09:40:00,113.34,113.6,112.95,113.54,71045.0,95.9187,96.1387,95.5886,96.0879,71045.0
2015-08-10 09:50:00,113.52,113.84,113.39,113.6,56777.0,96.071,96.3418,95.961,96.1387,56777.0
2015-08-10 10:00:00,113.64,113.82,113.45,113.61,36507.0,96.1726,96.3249,96.0118,96.1472,36507.0
2015-08-10 10:10:00,113.64,114.09,113.34,113.98,87502.0,96.1726,96.5534,95.9187,96.4603,87502.0
2015-08-10 10:20:00,113.93,114.06,113.46,113.64,47365.0,96.418,96.528,96.0202,96.1726,47365.0
2015-08-10 10:30:00,113.58,113.61,112.97,113.09,46434.0,96.1218,96.1472,95.6055,95.7071,46434.0
2015-08-10 10:40:00,113.09,113.3,113.05,113.24,48390.0,95.7071,95.8848,95.6732,95.834,48390.0
2015-08-10 10:50:00,113.26,113.32,113.17,113.24,75992.0,95.851,95.9017,95.7748,95.834,75992.0
2015-08-10 11:00:00,113.25,113.32,113.24,113.26,51285.0,95.8425,95.9017,95.834,95.851,51285.0
2015-08-10 11:10:00,113.26,113.61,113.24,113.26,76857.0,95.851,96.1472,95.834,95.851,76857.0
2015-08-10 11:20:00,113.29,113.49,113.23,113.3,45367.0,95.8764,96.0456,95.8256,95.8848,45367.0
2015-08-10 11:30:00,113.3,113.69,113.3,113.66,24783.0,95.8848,96.2149,95.8848,96.1895,24783.0
2015-08-10 11:40:00,113.68,113.93,113.65,113.93,29841.0,96.2064,96.418,96.181,96.418,29841.0
2015-08-10 11:50:00,113.94,114.14,113.93,113.98,43009.0,96.4264,96.5957,96.418,96.4603,43009.0
2015-08-10 12:00:00,113.94,114.13,113.94,114.03,29605.0,96.4264,96.5872,96.4264,96.5026,29605.0
2015-08-10 12:10:00,114.03,114.2,114.0,114.16,33223.0,96.5026,96.6465,96.4772,96.6126,33223.0
2015-08-10 12:20:00,114.16,114.5,114.16,114.34,51616.0,96.6126,96.9004,96.6126,96.765,51616.0
2015-08-10 12:30:00,114.34,114.39,114.19,114.23,20867.0,96.765,96.8073,96.638,96.6719,20867.0
2015-08-10 12:40:00,114.26,114.72,114.22,114.52,45150.0,96.6973,97.0866,96.6634,96.9173,45150.0
2015-08-10 12:50:00,114.52,114.52,114.35,114.39,61291.0,96.9173,96.9173,96.7734,96.8073,61291.0
2015-08-10 13:00:00,114.42,114.71,114.39,114.68,29843.0,96.8327,97.0781,96.8073,97.0527,29843.0
2015-08-10 13:10:00,114.66,114.73,114.58,114.59,30175.0,97.0358,97.095,96.9681,96.9765,30175.0
2015-08-10 13:20:00,114.6,114.87,114.56,114.85,48430.0,96.985,97.2135,96.9511,97.1966,48430.0
2015-08-10 13:30:00,114.85,114.97,114.55,114.56,35811.0,97.1966,97.2981,96.9427,96.9511,35811.0
2015-08-10 13:40:00,114.57,114.63,114.42,114.47,34185.0,96.9596,97.0104,96.8327,96.875,34185.0
2015-08-10 13:50:00,114.46,114.46,114.14,114.34,52502.0,96.8665,96.8665,96.5957,96.765,52502.0
2015-08-10 14:00:00,114.34,114.57,114.34,114.49,29435.0,96.765,96.9596,96.765,96.8919,29435.0
2015-08-10 14:10:00,114.48,114.72,114.48,114.66,35894.0,96.8834,97.0866,96.8834,97.0358,35894.0
2015-08-10 14:20:00,114.67,114.74,114.67,114.71,32435.0,97.0442,97.1035,97.0442,97.0781,32435.0
2015-08-10 14:30:00,114.71,114.73,114.59,114.73,46167.0,97.0781,97.095,96.9765,97.095,46167.0
2015-08-10 14:40:00,114.69,114.75,114.47,114.59,37283.0,97.0612,97.1119,96.875,96.9765,37283.0
2015-08-10 14:50:00,114.59,114.75,114.57,114.68,44310.0,96.9765,97.1119,96.9596,97.0527,44310.0
2015-08-10 15:00:00,114.7,114.79,114.56,114.76,56794.0,97.0696,97.1458,96.9511,97.1204,56794.0
2015-08-10 15:10:00,114.77,114.97,114.76,114.92,50916.0,97.1289,97.2981,97.1204,97.2558,50916.0
2015-08-10 15:20:00,114.92,114.99,114.76,114.8,56749.0,97.2558,97.3151,97.1204,97.1543,56749.0
2015-08-10 15:30:00,114.81,114.88,114.66,114.77,74143.0,97.1627,97.222,97.0358,97.1289,74143.0
2015-08-10 15:40:00,114.78,114.87,114.72,114.79,77610.0,97.1373,97.2135,97.0866,97.1458,77610.0
2015-08-10 15:50:00,114.8,114.83,114.73,114.79,100423.0,97.1543,97.1796,97.095,97.1458,100423.0
2015-08-11 09:30:00,113.63,113.78,112.66,112.73,82343.0,96.1641,96.291,95.3432,95.4024,82343.0
2015-08-11 09:40:00,112.91,113.22,112.7,113.21,99677.0,95.5548,95.8171,95.377,95.8087,99677.0
2015-08-11 09:50:00,113.17,113.2,112.98,113.08,35402.0,95.7748,95.8002,95.614,95.6986,35402.0
2015-08-11 10:00:00,113.11,113.22,113.0,113.08,48015.0,95.724,95.8171,95.6309,95.6986,48015.0
2015-08-11 10:10:00,113.07,113.22,112.99,113.18,40981.0,95.6902,95.8171,95.6225,95.7833,40981.0
2015-08-11 10:20:00,113.18,113.4,113.12,113.12,29144.0,95.7833,95.9695,95.7325,95.7325,29144.0
2015-08-11 10:30:00,113.12,113.13,113.01,113.12,27885.0,95.7325,95.741,95.6394,95.7325,27885.0
2015-08-11 10:40:00,113.11,113.21,113.04,113.2,29313.0,95.724,95.8087,95.6648,95.8002,29313.0
2015-08-11 10:50:00,113.2,113.4,113.05,113.05,56056.0,95.8002,95.9695,95.6732,95.6732,56056.0
2015-08-11 11:00:00,113.05,113.13,112.92,112.98,70782.0,95.6732,95.741,95.5632,95.614,70782.0
2015-08-11 11:10:00,112.98,113.13,112.98,113.07,15850.0,95.614,95.741,95.614,95.6902,15850.0
2015-08-11 11:20:00,113.06,113.06,112.9,113.02,46865.0,95.6817,95.6817,95.5463,95.6479,46865.0
2015-08-11 11:30:00,112.99,113.13,112.9,113.06,15485.0,95.6225,95.741,95.5463,95.6817,15485.0
2015-08-11 11:40:00,113.05,113.29,112.96,113.0,38308.0,95.6732,95.8764,95.5971,95.6309,38308.0
2015-08-11 11:50:00,113.01,113.11,112.97,113.11,32102.0,95.6394,95.724,95.6055,95.724,32102.0
2015-08-11 12:00:00,113.11,113.22,113.03,113.2,27522.0,95.724,95.8171,95.6563,95.8002,27522.0
2015-08-11 12:10:00,113.2,113.4,113.2,113.39,25823.0,95.8002,95.9695,95.8002,95.961,25823.0
2015-08-11 12:20:00,113.36,113.48,113.32,113.47,31445.0,95.9356,96.0372,95.9017,96.0287,31445.0
2015-08-11 12:30:00,113.46,113.62,113.36,113.36,28753.0,96.0202,96.1556,95.9356,95.9356,28753.0
2015-08-11 12:40:00,113.3,113.32,113.03,113.12,21172.0,95.8848,95.9017,95.6563,95.7325,21172.0
2015-08-11 12:50:00,113.11,113.48,113.1,113.24,46086.0,95.724,96.0372,95.7156,95.834,46086.0
2015-08-11 13:00:00,113.23,113.36,113.16,113.31,60671.0,95.8256,95.9356,95.7663,95.8933,60671.0
2015-08-11 13:10:00,113.35,113.35,113.12,113.14,27230.0,95.9271,95.9271,95.7325,95.7494,27230.0
2015-08-11 13:20:00,113.12,113.16,113.05,113.12,18704.0,95.7325,95.7663,95.6732,95.7325,18704.0
2015-08-11 13:30:00,113.14,113.31,113.02,113.31,20579.0,95.7494,95.8933,95.6479,95.8933,20579.0
2015-08-11 13:40:00,113.31,113.4,113.09,113.1,27788.0,95.8933,95.9695,95.7071,95.7156,27788.0
2015-08-11 13:50:00,113.11,113.12,112.89,112.9,35237.0,95.724,95.7325,95.5378,95.5463,35237.0
2015-08-11 14:00:00,112.9,112.95,112.79,112.81,40362.0,95.5463,95.5886,95.4532,95.4701,40362.0
2015-08-11 14:10:00,112.83,112.83,112.38,112.45,51011.0,95.4871,95.4871,95.1062,95.1655,51011.0
2015-08-11 14:20:00,112.45,112.76,112.45,112.7,29307.0,95.1655,95.4278,95.1655,95.377,29307.0
2015-08-11 14:30:00,112.69,112.72,112.46,112.55,27609.0,95.3686,95.394,95.1739,95.2501,27609.0
2015-08-11 14:40:00,112.52,112.59,112.43,112.44,18800.0,95.2247,95.284,95.1485,95.157,18800.0
2015-08-11 14:50:00,112.41,112.59,112.3,112.51,31317.0,95.1316,95.284,95.0385,95.2163,31317.0
2015-08-11 15:00:00,112.54,112.65,112.44,112.45,30768.0,95.2416,95.3347,95.157,95.1655,30768.0
2015-08-11 15:10:00,112.44,112.6,112.43,112.56,59886.0,95.157,95.2924,95.1485,95.2586,59886.0
2015-08-11 15:20:00,112.54,112.56,112.42,112.54,33884.0,95.2416,95.2586,95.1401,95.2416,33884.0
2015-08-11 15:30:00,112.53,112.73,112.38,112.72,48731.0,95.2332,95.4024,95.1062,95.394,48731.0
2015-08-11 15:40:00,112.71,112.73,112.58,112.65,78084.0,95.3855,95.4024,95.2755,95.3347,78084.0
2015-08-11 15:50:00,112.68,112.73,112.53,112.6,100533.0,95.3601,95.4024,95.2332,95.2924,100533.0
2015-08-12 09:30:00,111.67,112.03,111.18,112.02,67644.0,94.5054,94.81,94.0907,94.8016,67644.0
2015-08-12 09:40:00,111.95,112.43,111.94,112.14,42045.0,94.7423,95.1485,94.7339,94.9031,42045.0
2015-08-12 09:50:00,112.07,112.29,111.97,112.11,54378.0,94.8439,95.0301,94.7593,94.8777,54378.0
2015-08-12 10:00:00,112.11,112.16,111.56,111.56,51862.0,94.8777,94.92,94.4123,94.4123,51862.0
2015-08-12 10:10:00,111.59,111.64,111.44,111.52,35879.0,94.4377,94.48,94.3107,94.3784,35879.0
2015-08-12 10:20:00,111.51,111.53,110.87,111.3,53588.0,94.37,94.3869,93.8283,94.1922,53588.0
2015-08-12 10:30:00,111.3,111.87,111.27,111.87,45731.0,94.1922,94.6746,94.1668,94.6746,45731.0
2015-08-12 10:40:00,111.83,111.85,111.69,111.72,60113.0,94.6408,94.6577,94.5223,94.5477,60113.0
2015-08-12 10:50:00,111.73,111.95,111.68,111.95,41354.0,94.5561,94.7423,94.5138,94.7423,41354.0
2015-08-12 11:00:00,111.94,112.38,111.92,112.32,37326.0,94.7339,95.1062,94.7169,95.0555,37326.0
2015-08-12 11:10:00,112.33,112.47,112.16,112.28,28828.0,95.0639,95.1824,94.92,95.0216,28828.0
2015-08-12 11:20:00,112.3,112.35,112.07,112.14,32586.0,95.0385,95.0808,94.8439,94.9031,32586.0
2015-08-12 11:30:00,112.12,112.14,111.86,111.92,29859.0,94.8862,94.9031,94.6662,94.7169,29859.0
2015-08-12 11:40:00,111.96,112.01,111.83,111.88,19385.0,94.7508,94.7931,94.6408,94.6831,19385.0
2015-08-12 11:50:00,111.88,111.93,111.77,111.79,30688.0,94.6831,94.7254,94.59,94.6069,30688.0
2015-08-12 12:00:00,111.78,111.78,111.56,111.7,27094.0,94.5985,94.5985,94.4123,94.5308,27094.0
2015-08-12 12:10:00,111.71,112.09,111.71,112.01,27680.0,94.5392,94.8608,94.5392,94.7931,27680.0
2015-08-12 12:20:00,112.0,112.44,111.86,112.44,31189.0,94.7846,95.157,94.6662,95.157,31189.0
2015-08-12 12:30:00,112.45,112.7,112.39,112.66,29356.0,95.1655,95.377,95.1147,95.3432,29356.0
2015-08-12 12:40:00,112.67,112.73,112.47,112.47,39883.0,95.3517,95.4024,95.1824,95.1824,39883.0
2015-08-12 12:50:00,112.48,112.48,112.27,112.42,24495.0,95.1909,95.1909,95.0131,95.1401,24495.0
2015-08-12 13:00:00,112.42,112.81,112.41,112.71,35231.0,95.1401,95.4701,95.1316,95.3855,35231.0
2015-08-12 13:10:00,112.71,112.93,112.63,112.93,25024.0,95.3855,95.5717,95.3178,95.5717,25024.0
2015-08-12 13:20:00,112.98,113.15,112.95,113.03,28173.0,95.614,95.7579,95.5886,95.6563,28173.0
2015-08-12 13:30:00,113.02,113.06,112.69,112.71,41881.0,95.6479,95.6817,95.3686,95.3855,41881.0
2015-08-12 13:40:00,112.74,112.99,112.74,112.99,54742.0,95.4109,95.6225,95.4109,95.6225,54742.0
2015-08-12 13:50:00,112.97,113.35,112.96,113.32,51119.0,95.6055,95.9271,95.5971,95.9017,51119.0
2015-08-12 14:00:00,113.29,113.32,112.78,112.79,37786.0,95.8764,95.9017,95.4447,95.4532,37786.0
2015-08-12 14:10:00,112.81,112.92,112.79,112.86,26090.0,95.4701,95.5632,95.4532,95.5125,26090.0
2015-08-12 14:20:00,112.87,113.03,112.8,112.86,48367.0,95.5209,95.6563,95.4617,95.5125,48367.0
2015-08-12 14:30:00,112.86,112.91,112.74,112.91,34622.0,95.5125,95.5548,95.4109,95.5548,34622.0
2015-08-12 14:40:00,112.93,113.29,112.93,113.25,30987.0,95.5717,95.8764,95.5717,95.8425,30987.0
2015-08-12 14:50:00,113.25,113.41,113.2,113.31,21945.0,95.8425,95.9779,95.8002,95.8933,21945.0
2015-08-12 15:00:00,113.35,113.4,113.22,113.38,33505.0,95.9271,95.9695,95.8171,95.9525,33505.0
2015-08-12 15:10:00,113.42,113.44,113.19,113.24,38942.0,95.9864,96.0033,95.7917,95.834,38942.0
2015-08-12 15:20:00,113.25,113.66,113.22,113.66,37922.0,95.8425,96.1895,95.8171,96.1895,37922.0
2015-08-12 15:30:00,113.66,113.67,113.38,113.4,60894.0,96.1895,96.1979,95.9525,95.9695,60894.0
2015-08-12 15:40:00,113.43,113.43,113.26,113.26,52437.0,95.9948,95.9948,95.851,95.851,52437.0
2015-08-12 15:50:00,113.29,113.35,113.17,113.25,87997.0,95.8764,95.9271,95.7748,95.8425,87997.0
2015-08-13 09:30:00,112.83,112.84,112.12,112.28,46371.0,95.4871,95.4955,94.8862,95.0216,46371.0
2015-08-13 09:40:00,112.25,112.58,112.22,112.22,22243.0,94.9962,95.2755,94.9708,94.9708,22243.0
2015-08-13 09:50:00,112.29,112.52,112.17,112.43,19300.0,95.0301,95.2247,94.9285,95.1485,19300.0
2015-08-13 10:00:00,112.4,112.45,112.02,112.3,36962.0,95.1232,95.1655,94.8016,95.0385,36962.0
2015-08-13 10:10:00,112.36,112.44,112.26,112.29,23064.0,95.0893,95.157,95.0047,95.0301,23064.0
2015-08-13 10:20:00,112.24,112.62,112.19,112.61,18903.0,94.9878,95.3093,94.9454,95.3009,18903.0
2015-08-13 10:30:00,112.57,112.82,112.39,112.78,13533.0,95.267,95.4786,95.1147,95.4447,13533.0
2015-08-13 10:40:00,112.8,112.83,112.63,112.63,23816.0,95.4617,95.4871,95.3178,95.3178,23816.0
2015-08-13 10:50:00,112.63,112.81,112.53,112.56,49290.0,95.3178,95.4701,95.2332,95.2586,49290.0
2015-08-13 11:00:00,112.57,112.74,112.44,112.59,23920.0,95.267,95.4109,95.157,95.284,23920.0
2015-08-13 11:10:00,112.59,112.69,112.51,112.68,30257.0,95.284,95.3686,95.2163,95.3601,30257.0
2015-08-13 11:20:00,112.68,112.7,112.54,112.63,29817.0,95.3601,95.377,95.2416,95.3178,29817.0
2015-08-13 11:30:00,112.63,112.63,112.49,112.52,36591.0,95.3178,95.3178,95.1993,95.2247,36591.0
2015-08-13 11:40:00,112.54,112.82,112.54,112.8,8130.0,95.2416,95.4786,95.2416,95.4617,8130.0
2015-08-13 11:50:00,112.8,112.92,112.74,112.92,17975.0,95.4617,95.5632,95.4109,95.5632,17975.0
2015-08-13 12:00:00,112.97,113.41,112.97,113.27,42304.0,95.6055,95.9779,95.6055,95.8594,42304.0
2015-08-13 12:10:00,113.28,113.37,113.22,113.25,21307.0,95.8679,95.9441,95.8171,95.8425,21307.0
2015-08-13 12:20:00,113.25,113.36,113.2,113.32,22089.0,95.8425,95.9356,95.8002,95.9017,22089.0
2015-08-13 12:30:00,113.32,113.33,113.21,113.28,12767.0,95.9017,95.9102,95.8087,95.8679,12767.0
2015-08-13 12:40:00,113.26,113.28,113.19,113.22,16006.0,95.851,95.8679,95.7917,95.8171,16006.0
2015-08-13 12:50:00,113.24,113.26,113.05,113.06,18162.0,95.834,95.851,95.6732,95.6817,18162.0
2015-08-13 13:00:00,113.07,113.12,113.04,113.09,12032.0,95.6902,95.7325,95.6648,95.7071,12032.0
2015-08-13 13:10:00,113.1,113.12,113.0,113.06,31264.0,95.7156,95.7325,95.6309,95.6817,31264.0
2015-08-13 13:20:00,113.06,113.31,113.06,113.31,20532.0,95.6817,95.8933,95.6817,95.8933,20532.0
2015-08-13 13:30:00,113.33,113.39,113.27,113.27,15202.0,95.9102,95.961,95.8594,95.8594,15202.0
2015-08-13 13:40:00,113.28,113.3,113.21,113.21,12703.0,95.8679,95.8848,95.8087,95.8087,12703.0
2015-08-13 13:50:00,113.2,113.28,113.13,113.25,15130.0,95.8002,95.8679,95.741,95.8425,15130.0
2015-08-13 14:00:00,113.25,113.31,113.13,113.17,41688.0,95.8425,95.8933,95.741,95.7748,41688.0
2015-08-13 14:10:00,113.17,113.25,113.17,113.25,11579.0,95.7748,95.8425,95.7748,95.8425,11579.0
2015-08-13 14:20:00,113.25,113.58,113.25,113.57,13807.0,95.8425,96.1218,95.8425,96.1133,13807.0
2015-08-13 14:30:00,113.59,113.77,113.59,113.73,27751.0,96.1302,96.2826,96.1302,96.2487,27751.0
2015-08-13 14:40:00,113.75,113.76,113.57,113.63,27857.0,96.2657,96.2741,96.1133,96.1641,27857.0
2015-08-13 14:50:00,113.63,113.95,113.62,113.72,63664.0,96.1641,96.4349,96.1556,96.2403,63664.0
2015-08-13 15:00:00,113.72,113.73,113.54,113.57,46608.0,96.2403,96.2487,96.0879,96.1133,46608.0
2015-08-13 15:10:00,113.56,113.72,113.54,113.64,38313.0,96.1049,96.2403,96.0879,96.1726,38313.0
2015-08-13 15:20:00,113.66,113.66,113.43,113.43,30291.0,96.1895,96.1895,95.9948,95.9948,30291.0
2015-08-13 15:30:00,113.41,113.43,113.24,113.33,30056.0,95.9779,95.9948,95.834,95.9102,30056.0
2015-08-13 15:40:00,113.34,113.48,113.24,113.39,64941.0,95.9187,96.0372,95.834,95.961,64941.0
2015-08-13 15:50:00,113.39,113.39,113.24,113.3,46355.0,95.961,95.961,95.834,95.8848,46355.0
2015-08-14 09:30:00,113.38,113.95,113.06,113.66,28376.0,95.9525,96.4349,95.6817,96.1895,28376.0
2015-08-14 09:40:00,113.61,113.7,113.29,113.29,16608.0,96.1472,96.2233,95.8764,95.8764,16608.0
2015-08-14 09:50:00,113.39,113.73,113.39,113.61,16488.0,95.961,96.2487,95.961,96.1472,16488.0
2015-08-14 10:00:00,113.7,113.89,113.65,113.78,21295.0,96.2233,96.3841,96.181,96.291,21295.0
2015-08-14 10:10:00,113.78,114.16,113.78,114.15,15196.0,96.291,96.6126,96.291,96.6042,15196.0
2015-08-14 10:20:00,114.16,114.33,114.04,114.04,12565.0,96.6126,96.7565,96.5111,96.5111,12565.0
2015-08-14 10:30:00,114.11,114.17,113.81,113.85,15226.0,96.5703,96.6211,96.3164,96.3503,15226.0
2015-08-14 10:40:00,113.85,113.88,113.62,113.72,11819.0,96.3503,96.3757,96.1556,96.2403,11819.0
2015-08-14 10:50:00,113.75,113.89,113.74,113.89,11816.0,96.2657,96.3841,96.2572,96.3841,11816.0
2015-08-14 11:00:00,113.85,114.06,113.84,114.03,22482.0,96.3503,96.528,96.3418,96.5026,22482.0
2015-08-14 11:10:00,114.02,114.26,114.0,114.23,23272.0,96.4942,96.6973,96.4772,96.6719,23272.0
2015-08-14 11:20:00,114.28,114.51,114.27,114.46,9958.0,96.7142,96.9088,96.7057,96.8665,9958.0
2015-08-14 11:30:00,114.5,114.55,114.48,114.54,17332.0,96.9004,96.9427,96.8834,96.9342,17332.0
2015-08-14 11:40:00,114.54,114.73,114.47,114.5,26838.0,96.9342,97.095,96.875,96.9004,26838.0
2015-08-14 11:50:00,114.47,114.47,114.18,114.2,14246.0,96.875,96.875,96.6296,96.6465,14246.0
2015-08-14 12:00:00,114.22,114.27,114.13,114.14,12968.0,96.6634,96.7057,96.5872,96.5957,12968.0
2015-08-14 12:10:00,114.17,114.43,114.17,114.43,18582.0,96.6211,96.8411,96.6211,96.8411,18582.0
2015-08-14 12:20:00,114.45,114.45,114.36,114.39,12678.0,96.8581,96.8581,96.7819,96.8073,12678.0
2015-08-14 12:30:00,114.36,114.41,113.88,113.89,30904.0,96.7819,96.8242,96.3757,96.3841,30904.0
2015-08-14 12:40:00,113.88,113.88,113.51,113.55,38806.0,96.3757,96.3757,96.0625,96.0964,38806.0
2015-08-14 12:50:00,113.54,113.82,113.52,113.8,12161.0,96.0879,96.3249,96.071,96.308,12161.0
2015-08-14 13:00:00,113.8,113.84,113.61,113.76,11631.0,96.308,96.3418,96.1472,96.2741,11631.0
2015-08-14 13:10:00,113.77,114.02,113.76,113.96,20339.0,96.2826,96.4942,96.2741,96.4434,20339.0
2015-08-14 13:20:00,113.92,113.95,113.75,113.76,22030.0,96.4095,96.4349,96.2657,96.2741,22030.0
2015-08-14 13:30:00,113.75,113.78,113.6,113.6,19213.0,96.2657,96.291,96.1387,96.1387,19213.0
2015-08-14 13:40:00,113.6,113.9,113.55,113.78,36571.0,96.1387,96.3926,96.0964,96.291,36571.0
2015-08-14 13:50:00,113.77,114.0,113.77,113.89,21452.0,96.2826,96.4772,96.2826,96.3841,21452.0
2015-08-14 14:00:00,113.91,113.92,113.66,113.66,10654.0,96.4011,96.4095,96.1895,96.1895,10654.0
2015-08-14 14:10:00,113.66,113.71,113.61,113.62,15863.0,96.1895,96.2318,96.1472,96.1556,15863.0
2015-08-14 14:20:00,113.63,113.69,113.31,113.34,50063.0,96.1641,96.2149,95.8933,95.9187,50063.0
2015-08-14 14:30:00,113.37,113.74,113.34,113.7,15241.0,95.9441,96.2572,95.9187,96.2233,15241.0
2015-08-14 14:40:00,113.73,113.74,113.49,113.49,21878.0,96.2487,96.2572,96.0456,96.0456,21878.0
2015-08-14 14:50:00,113.5,113.62,113.45,113.55,22519.0,96.0541,96.1556,96.0118,96.0964,22519.0
2015-08-14 15:00:00,113.55,113.83,113.55,113.8,21222.0,96.0964,96.3334,96.0964,96.308,21222.0
2015-08-14 15:10:00,113.8,113.88,113.78,113.85,21056.0,96.308,96.3757,96.291,96.3503,21056.0
2015-08-14 15:20:00,113.86,113.88,113.73,113.88,25836.0,96.3587,96.3757,96.2487,96.3757,25836.0
2015-08-14 15:30:00,113.88,113.92,113.76,113.76,22175.0,96.3757,96.4095,96.2741,96.2741,22175.0
2015-08-14 15:40:00,113.76,113.79,113.67,113.76,30739.0,96.2741,96.2995,96.1979,96.2741,30739.0
2015-08-14 15:50:00,113.75,113.75,113.61,113.68,37413.0,96.2657,96.2657,96.1472,96.2064,37413.0
2015-08-17 09:30:00,113.0,113.07,111.52,111.72,56342.0,95.6309,95.6902,94.3784,94.5477,56342.0
2015-08-17 09:40:00,111.71,112.15,111.6,112.15,28373.0,94.5392,94.9116,94.4461,94.9116,28373.0
2015-08-17 09:50:00,112.1,112.1,111.71,112.05,15054.0,94.8693,94.8693,94.5392,94.827,15054.0
2015-08-17 10:00:00,112.02,112.11,111.8,112.09,13142.0,94.8016,94.8777,94.6154,94.8608,13142.0
2015-08-17 10:10:00,112.15,112.78,112.14,112.76,13631.0,94.9116,95.4447,94.9031,95.4278,13631.0
2015-08-17 10:20:00,112.72,112.94,112.45,112.49,25301.0,95.394,95.5802,95.1655,95.1993,25301.0
2015-08-17 10:30:00,112.5,112.53,112.07,112.16,24566.0,95.2078,95.2332,94.8439,94.92,24566.0
2015-08-17 10:40:00,112.15,112.38,112.07,112.37,23781.0,94.9116,95.1062,94.8439,95.0978,23781.0
2015-08-17 10:50:00,112.4,112.53,112.34,112.53,22633.0,95.1232,95.2332,95.0724,95.2332,22633.0
2015-08-17 11:00:00,112.55,112.82,112.55,112.78,13325.0,95.2501,95.4786,95.2501,95.4447,13325.0
2015-08-17 11:10:00,112.78,112.88,112.78,112.85,10364.0,95.4447,95.5294,95.4447,95.504,10364.0
2015-08-17 11:20:00,112.88,113.0,112.72,112.93,9678.0,95.5294,95.6309,95.394,95.5717,9678.0
2015-08-17 11:30:00,112.95,112.97,112.82,112.84,7219.0,95.5886,95.6055,95.4786,95.4955,7219.0
2015-08-17 11:40:00,112.86,112.93,112.83,112.93,11202.0,95.5125,95.5717,95.4871,95.5717,11202.0
2015-08-17 11:50:00,112.94,113.0,112.88,113.0,17109.0,95.5802,95.6309,95.5294,95.6309,17109.0
2015-08-17 12:00:00,113.0,113.03,112.9,113.0,16641.0,95.6309,95.6563,95.5463,95.6309,16641.0
2015-08-17 12:10:00,113.01,113.07,112.83,112.83,26967.0,95.6394,95.6902,95.4871,95.4871,26967.0
2015-08-17 12:20:00,112.82,113.01,112.8,112.93,14876.0,95.4786,95.6394,95.4617,95.5717,14876.0
2015-08-17 12:30:00,112.94,112.94,112.76,112.82,12390.0,95.5802,95.5802,95.4278,95.4786,12390.0
2015-08-17 12:40:00,112.83,112.89,112.78,112.79,8680.0,95.4871,95.5378,95.4447,95.4532,8680.0
2015-08-17 12:50:00,112.79,112.81,112.73,112.79,24540.0,95.4532,95.4701,95.4024,95.4532,24540.0
2015-08-17 13:00:00,112.8,112.83,112.73,112.73,14539.0,95.4617,95.4871,95.4024,95.4024,14539.0
2015-08-17 13:10:00,112.73,112.98,112.73,112.95,14383.0,95.4024,95.614,95.4024,95.5886,14383.0
2015-08-17 13:20:00,112.93,113.0,112.92,112.93,24123.0,95.5717,95.6309,95.5632,95.5717,24123.0
2015-08-17 13:30:00,112.95,112.97,112.9,112.91,12940.0,95.5886,95.6055,95.5463,95.5548,12940.0
2015-08-17 13:40:00,112.9,113.02,112.9,113.01,11792.0,95.5463,95.6479,95.5463,95.6394,11792.0
2015-08-17 13:50:00,112.99,113.03,112.82,112.83,18689.0,95.6225,95.6563,95.4786,95.4871,18689.0
2015-08-17 14:00:00,112.84,112.89,112.72,112.72,25004.0,95.4955,95.5378,95.394,95.394,25004.0
2015-08-17 14:10:00,112.72,112.79,112.59,112.59,23649.0,95.394,95.4532,95.284,95.284,23649.0
2015-08-17 14:20:00,112.61,112.67,112.53,112.54,23388.0,95.3009,95.3517,95.2332,95.2416,23388.0
2015-08-17 14:30:00,112.51,112.58,112.5,112.56,18690.0,95.2163,95.2755,95.2078,95.2586,18690.0
2015-08-17 14:40:00,112.58,112.63,112.5,112.5,20646.0,95.2755,95.3178,95.2078,95.2078,20646.0
2015-08-17 14:50:00,112.51,112.56,112.48,112.52,21889.0,95.2163,95.2586,95.1909,95.2247,21889.0
2015-08-17 15:00:00,112.52,112.53,112.48,112.49,35299.0,95.2247,95.2332,95.1909,95.1993,35299.0
2015-08-17 15:10:00,112.48,112.51,112.43,112.43,37673.0,95.1909,95.2163,95.1485,95.1485,37673.0
2015-08-17 15:20:00,112.42,112.61,112.4,112.59,48707.0,95.1401,95.3009,95.1232,95.284,48707.0
2015-08-17 15:30:00,112.59,112.66,112.57,112.62,53001.0,95.284,95.3432,95.267,95.3093,53001.0
2015-08-17 15:40:00,112.62,112.71,112.59,112.59,62629.0,95.3093,95.3855,95.284,95.284,62629.0
2015-08-17 15:50:00,112.6,112.66,112.59,112.62,120543.0,95.2924,95.3432,95.284,95.3093,120543.0
2015-08-18 09:30:00,112.64,113.39,112.47,112.47,32506.0,95.3263,95.961,95.1824,95.1824,32506.0
2015-08-18 09:40:00,112.62,112.9,112.53,112.7,19365.0,95.3093,95.5463,95.2332,95.377,19365.0
2015-08-18 09:50:00,112.71,112.88,112.61,112.61,14265.0,95.3855,95.5294,95.3009,95.3009,14265.0
2015-08-18 10:00:00,112.59,112.86,112.57,112.63,25257.0,95.284,95.5125,95.267,95.3178,25257.0
2015-08-18 10:10:00,112.68,112.99,112.57,112.97,37888.0,95.3601,95.6225,95.267,95.6055,37888.0
2015-08-18 10:20:00,112.99,113.05,112.63,112.63,21862.0,95.6225,95.6732,95.3178,95.3178,21862.0
2015-08-18 10:30:00,112.63,112.84,112.58,112.67,16075.0,95.3178,95.4955,95.2755,95.3517,16075.0
2015-08-18 10:40:00,112.69,112.9,112.65,112.84,21529.0,95.3686,95.5463,95.3347,95.4955,21529.0
2015-08-18 10:50:00,112.81,112.99,112.72,112.92,11619.0,95.4701,95.6225,95.394,95.5632,11619.0
2015-08-18 11:00:00,112.92,112.92,112.7,112.7,9240.0,95.5632,95.5632,95.377,95.377,9240.0
2015-08-18 11:10:00,112.69,112.76,112.63,112.69,17052.0,95.3686,95.4278,95.3178,95.3686,17052.0
2015-08-18 11:20:00,112.69,112.91,112.69,112.75,11432.0,95.3686,95.5548,95.3686,95.4194,11432.0
2015-08-18 11:30:00,112.75,112.81,112.65,112.66,9281.0,95.4194,95.4701,95.3347,95.3432,9281.0
2015-08-18 11:40:00,112.67,112.7,112.52,112.56,15913.0,95.3517,95.377,95.2247,95.2586,15913.0
2015-08-18 11:50:00,112.52,112.56,112.36,112.44,20727.0,95.2247,95.2586,95.0893,95.157,20727.0
2015-08-18 12:00:00,112.44,112.44,112.28,112.32,22476.0,95.157,95.157,95.0216,95.0555,22476.0
2015-08-18 12:10:00,112.32,112.51,112.32,112.46,13913.0,95.0555,95.2163,95.0555,95.1739,13913.0
2015-08-18 12:20:00,112.45,112.65,112.42,112.58,9300.0,95.1655,95.3347,95.1401,95.2755,9300.0
2015-08-18 12:30:00,112.56,112.65,112.54,112.64,12882.0,95.2586,95.3347,95.2416,95.3263,12882.0
2015-08-18 12:40:00,112.62,112.68,112.56,112.61,19179.0,95.3093,95.3601,95.2586,95.3009,19179.0
2015-08-18 12:50:00,112.62,112.7,112.43,112.48,15340.0,95.3093,95.377,95.1485,95.1909,15340.0
2015-08-18 13:00:00,112.45,112.49,112.3,112.45,15770.0,95.1655,95.1993,95.0385,95.1655,15770.0
2015-08-18 13:10:00,112.43,112.44,112.26,112.27,18976.0,95.1485,95.157,95.0047,95.0131,18976.0
2015-08-18 13:20:00,112.29,112.32,112.19,112.22,19538.0,95.0301,95.0555,94.9454,94.9708,19538.0
2015-08-18 13:30:00,112.2,112.3,112.11,112.3,18638.0,94.9539,95.0385,94.8777,95.0385,18638.0
2015-08-18 13:40:00,112.3,112.39,112.27,112.3,14450.0,95.0385,95.1147,95.0131,95.0385,14450.0
2015-08-18 13:50:00,112.31,112.4,112.26,112.34,16653.0,95.047,95.1232,95.0047,95.0724,16653.0
2015-08-18 14:00:00,112.37,112.53,112.23,112.53,6487.0,95.0978,95.2332,94.9793,95.2332,6487.0
2015-08-18 14:10:00,112.53,112.62,112.47,112.51,24529.0,95.2332,95.3093,95.1824,95.2163,24529.0
2015-08-18 14:20:00,112.53,112.67,112.47,112.65,19847.0,95.2332,95.3517,95.1824,95.3347,19847.0
2015-08-18 14:30:00,112.64,112.67,112.47,112.61,16824.0,95.3263,95.3517,95.1824,95.3009,16824.0
2015-08-18 14:40:00,112.6,112.62,112.52,112.6,49651.0,95.2924,95.3093,95.2247,95.2924,49651.0
2015-08-18 14:50:00,112.6,112.61,112.48,112.54,39648.0,95.2924,95.3009,95.1909,95.2416,39648.0
2015-08-18 15:00:00,112.53,112.65,112.5,112.64,43794.0,95.2332,95.3347,95.2078,95.3263,43794.0
2015-08-18 15:10:00,112.6,112.7,112.57,112.7,12957.0,95.2924,95.377,95.267,95.377,12957.0
2015-08-18 15:20:00,112.7,112.7,112.61,112.68,18434.0,95.377,95.377,95.3009,95.3601,18434.0
2015-08-18 15:30:00,112.68,112.73,112.62,112.7,20820.0,95.3601,95.4024,95.3093,95.377,20820.0
2015-08-18 15:40:00,112.69,112.73,112.6,112.73,28850.0,95.3686,95.4024,95.2924,95.4024,28850.0
2015-08-18 15:50:00,112.72,112.82,112.67,112.74,45312.0,95.394,95.4786,95.3517,95.4109,45312.0
2015-08-19 09:30:00,112.11,112.11,111.2,111.34,34425.0,94.8777,94.8777,94.1076,94.2261,34425.0
2015-08-19 09:40:00,111.33,111.34,110.79,111.05,23827.0,94.2176,94.2261,93.7606,93.9807,23827.0
2015-08-19 09:50:00,111.09,111.31,110.99,111.09,8748.0,94.0145,94.2007,93.9299,94.0145,8748.0
2015-08-19 10:00:00,111.09,111.53,111.06,111.53,16457.0,94.0145,94.3869,93.9891,94.3869,16457.0
2015-08-19 10:10:00,111.52,111.75,111.52,111.65,4879.0,94.3784,94.5731,94.3784,94.4884,4879.0
2015-08-19 10:20:00,111.7,111.92,111.69,111.79,18032.0,94.5308,94.7169,94.5223,94.6069,18032.0
2015-08-19 10:30:00,111.81,111.81,111.25,111.25,14387.0,94.6238,94.6238,94.1499,94.1499,14387.0
2015-08-19 10:40:00,111.31,111.34,111.01,111.22,24989.0,94.2007,94.2261,93.9468,94.1245,24989.0
2015-08-19 10:50:00,111.16,111.18,111.04,111.1,21896.0,94.0738,94.0907,93.9722,94.023,21896.0
2015-08-19 11:00:00,111.09,111.22,111.04,111.04,8066.0,94.0145,94.1245,93.9722,93.9722,8066.0
2015-08-19 11:10:00,111.04,111.07,110.9,110.92,17267.0,93.9722,93.9976,93.8537,93.8706,17267.0
2015-08-19 11:20:00,110.91,110.98,110.73,110.76,32442.0,93.8622,93.9214,93.7099,93.7352,32442.0
2015-08-19 11:30:00,110.77,110.82,110.65,110.81,20269.0,93.7437,93.786,93.6421,93.7776,20269.0
2015-08-19 11:40:00,110.79,110.84,110.61,110.64,13076.0,93.7606,93.8029,93.6083,93.6337,13076.0
2015-08-19 11:50:00,110.63,110.9,110.62,110.87,19648.0,93.6252,93.8537,93.6168,93.8283,19648.0
2015-08-19 12:00:00,110.83,110.86,110.76,110.86,17303.0,93.7945,93.8199,93.7352,93.8199,17303.0
2015-08-19 12:10:00,110.89,110.89,110.74,110.77,28609.0,93.8453,93.8453,93.7183,93.7437,28609.0
2015-08-19 12:20:00,110.74,110.85,110.73,110.83,9248.0,93.7183,93.8114,93.7099,93.7945,9248.0
2015-08-19 12:30:00,110.82,110.96,110.8,110.96,15172.0,93.786,93.9045,93.7691,93.9045,15172.0
2015-08-19 12:40:00,110.98,111.05,110.83,110.83,4802.0,93.9214,93.9807,93.7945,93.7945,4802.0
2015-08-19 12:50:00,110.82,110.93,110.77,110.93,16399.0,93.786,93.8791,93.7437,93.8791,16399.0
2015-08-19 13:00:00,110.9,111.04,110.87,110.97,8508.0,93.8537,93.9722,93.8283,93.913,8508.0
2015-08-19 13:10:00,110.95,110.99,110.89,110.94,7820.0,93.896,93.9299,93.8453,93.8876,7820.0
2015-08-19 13:20:00,110.92,110.94,110.8,110.82,16447.0,93.8706,93.8876,93.7691,93.786,16447.0
2015-08-19 13:30:00,110.79,110.99,110.78,110.88,37245.0,93.7606,93.9299,93.7522,93.8368,37245.0
2015-08-19 13:40:00,110.96,111.48,110.96,111.33,18926.0,93.9045,94.3446,93.9045,94.2176,18926.0
2015-08-19 13:50:00,111.33,111.5,111.22,111.27,11440.0,94.2176,94.3615,94.1245,94.1668,11440.0
2015-08-19 14:00:00,111.31,111.75,111.3,111.73,18843.0,94.2007,94.5731,94.1922,94.5561,18843.0
2015-08-19 14:10:00,111.81,112.16,111.81,112.03,13404.0,94.6238,94.92,94.6238,94.81,13404.0
2015-08-19 14:20:00,112.07,112.08,111.75,111.88,9900.0,94.8439,94.8523,94.5731,94.6831,9900.0
2015-08-19 14:30:00,111.88,111.95,111.64,111.78,38359.0,94.6831,94.7423,94.48,94.5985,38359.0
2015-08-19 14:40:00,111.77,111.77,111.57,111.7,38204.0,94.59,94.59,94.4207,94.5308,38204.0
2015-08-19 14:50:00,111.72,111.72,111.31,111.34,12820.0,94.5477,94.5477,94.2007,94.2261,12820.0
2015-08-19 15:00:00,111.33,111.39,111.2,111.38,17574.0,94.2176,94.2684,94.1076,94.2599,17574.0
2015-08-19 15:10:00,111.36,111.44,111.3,111.41,15770.0,94.243,94.3107,94.1922,94.2853,15770.0
2015-08-19 15:20:00,111.4,111.62,111.37,111.62,16972.0,94.2769,94.4631,94.2515,94.4631,16972.0
2015-08-19 15:30:00,111.64,111.69,111.43,111.45,35363.0,94.48,94.5223,94.3023,94.3192,35363.0
2015-08-19 15:40:00,111.46,111.73,111.42,111.65,30566.0,94.3276,94.5561,94.2938,94.4884,30566.0
2015-08-19 15:50:00,111.62,111.66,111.3,111.3,69848.0,94.4631,94.4969,94.1922,94.1922,69848.0
2015-08-20 09:30:00,110.3,110.41,110.02,110.26,34808.0,93.3459,93.439,93.109,93.3121,34808.0
2015-08-20 09:40:00,110.25,110.91,110.25,110.64,48497.0,93.3036,93.8622,93.3036,93.6337,48497.0
2015-08-20 09:50:00,110.62,111.07,110.58,110.95,31838.0,93.6168,93.9976,93.5829,93.896,31838.0
2015-08-20 10:00:00,110.99,111.0,110.73,110.9,48341.0,93.9299,93.9384,93.7099,93.8537,48341.0
2015-08-20 10:10:00,110.88,111.06,110.87,110.91,23967.0,93.8368,93.9891,93.8283,93.8622,23967.0
2015-08-20 10:20:00,110.89,110.94,110.43,110.49,24371.0,93.8453,93.8876,93.456,93.5067,24371.0
2015-08-20 10:30:00,110.49,110.72,110.44,110.59,48971.0,93.5067,93.7014,93.4644,93.5914,48971.0
2015-08-20 10:40:00,110.59,110.6,110.23,110.51,27983.0,93.5914,93.5998,93.2867,93.5237,27983.0
2015-08-20 10:50:00,110.51,110.58,110.38,110.39,47559.0,93.5237,93.5829,93.4137,93.4221,47559.0
2015-08-20 11:00:00,110.38,110.39,109.89,109.89,38015.0,93.4137,93.4221,92.999,92.999,38015.0
2015-08-20 11:10:00,109.9,110.07,109.86,110.0,18956.0,93.0074,93.1513,92.9736,93.0921,18956.0
2015-08-20 11:20:00,110.01,110.34,109.96,110.18,6334.0,93.1005,93.3798,93.0582,93.2444,6334.0
2015-08-20 11:30:00,110.15,110.25,110.04,110.18,11086.0,93.219,93.3036,93.1259,93.2444,11086.0
2015-08-20 11:40:00,110.19,110.23,110.04,110.15,9549.0,93.2529,93.2867,93.1259,93.219,9549.0
2015-08-20 11:50:00,110.11,110.11,109.95,110.07,9554.0,93.1852,93.1852,93.0497,93.1513,9554.0
2015-08-20 12:00:00,110.04,110.07,109.8,109.89,8400.0,93.1259,93.1513,92.9228,92.999,8400.0
2015-08-20 12:10:00,109.9,109.96,109.82,109.94,18738.0,93.0074,93.0582,92.9397,93.0413,18738.0
2015-08-20 12:20:00,109.92,109.92,109.55,109.6,12850.0,93.0244,93.0244,92.7112,92.7535,12850.0
2015-08-20 12:30:00,109.58,109.72,109.42,109.48,17997.0,92.7366,92.8551,92.6012,92.652,17997.0
2015-08-20 12:40:00,109.46,109.46,109.23,109.35,27192.0,92.6351,92.6351,92.4404,92.542,27192.0
2015-08-20 12:50:00,109.35,109.41,109.11,109.19,15302.0,92.542,92.5927,92.3389,92.4066,15302.0
2015-08-20 13:00:00,109.13,109.14,108.9,108.97,24807.0,92.3558,92.3642,92.1611,92.2204,24807.0
2015-08-20 13:10:00,108.99,109.19,108.97,109.19,17637.0,92.2373,92.4066,92.2204,92.4066,17637.0
2015-08-20 13:20:00,109.19,109.42,109.15,109.34,18267.0,92.4066,92.6012,92.3727,92.5335,18267.0
2015-08-20 13:30:00,109.33,109.43,109.05,109.09,19764.0,92.525,92.6097,92.2881,92.3219,19764.0
2015-08-20 13:40:00,109.09,109.13,108.94,109.13,25577.0,92.3219,92.3558,92.195,92.3558,25577.0
2015-08-20 13:50:00,109.12,109.21,108.98,109.02,43838.0,92.3473,92.4235,92.2288,92.2627,43838.0
2015-08-20 14:00:00,109.02,109.03,108.37,108.4,123022.0,92.2627,92.2712,91.7126,91.738,123022.0
2015-08-20 14:10:00,108.4,108.88,108.38,108.79,32738.0,91.738,92.1442,91.7211,92.068,32738.0
2015-08-20 14:20:00,108.8,108.81,108.67,108.69,34708.0,92.0765,92.085,91.9665,91.9834,34708.0
2015-08-20 14:30:00,108.68,108.68,108.55,108.64,34305.0,91.975,91.975,91.8649,91.9411,34305.0
2015-08-20 14:40:00,108.64,108.75,108.47,108.48,36485.0,91.9411,92.0342,91.7972,91.8057,36485.0
2015-08-20 14:50:00,108.48,108.64,108.45,108.47,16943.0,91.8057,91.9411,91.7803,91.7972,16943.0
2015-08-20 15:00:00,108.46,108.71,108.4,108.65,21958.0,91.7888,92.0003,91.738,91.9496,21958.0
2015-08-20 15:10:00,108.66,108.79,108.43,108.46,41944.0,91.958,92.068,91.7634,91.7888,41944.0
2015-08-20 15:20:00,108.46,108.71,108.45,108.67,39338.0,91.7888,92.0003,91.7803,91.9665,39338.0
2015-08-20 15:30:00,108.68,108.85,108.65,108.72,40524.0,91.975,92.1188,91.9496,92.0088,40524.0
2015-08-20 15:40:00,108.7,108.73,108.46,108.47,54580.0,91.9919,92.0173,91.7888,91.7972,54580.0
2015-08-20 15:50:00,108.48,108.48,108.11,108.17,159230.0,91.8057,91.8057,91.4926,91.5433,159230.0
2015-08-21 09:30:00,107.05,107.73,107.0,107.43,83165.0,90.5955,91.171,90.5532,90.9171,83165.0
2015-08-21 09:40:00,107.44,107.56,107.08,107.56,47968.0,90.9256,91.0271,90.6209,91.0271,47968.0
2015-08-21 09:50:00,107.62,108.14,107.6,107.86,54950.0,91.0779,91.518,91.061,91.281,54950.0
2015-08-21 10:00:00,107.8,108.42,107.76,108.05,68232.0,91.2302,91.7549,91.1964,91.4418,68232.0
2015-08-21 10:10:00,108.03,108.13,107.89,107.98,43081.0,91.4249,91.5095,91.3064,91.3826,43081.0
2015-08-21 10:20:00,108.0,108.17,107.92,107.92,37985.0,91.3995,91.5433,91.3318,91.3318,37985.0
2015-08-21 10:30:00,107.95,108.02,107.36,107.38,23004.0,91.3572,91.4164,90.8578,90.8748,23004.0
2015-08-21 10:40:00,107.48,107.59,107.42,107.42,10230.0,90.9594,91.0525,90.9086,90.9086,10230.0
2015-08-21 10:50:00,107.44,107.74,107.29,107.43,16763.0,90.9256,91.1794,90.7986,90.9171,16763.0
2015-08-21 11:00:00,107.37,107.44,106.99,107.02,24821.0,90.8663,90.9256,90.5447,90.5701,24821.0
2015-08-21 11:10:00,107.0,107.02,106.74,107.01,20270.0,90.5532,90.5701,90.3331,90.5616,20270.0
2015-08-21 11:20:00,106.96,106.96,106.58,106.76,21912.0,90.5193,90.5193,90.1977,90.3501,21912.0
2015-08-21 11:30:00,106.72,106.89,106.09,106.09,61073.0,90.3162,90.4601,89.7831,89.7831,61073.0
2015-08-21 11:40:00,106.13,106.62,105.95,106.62,69220.0,89.8169,90.2316,89.6646,90.2316,69220.0
2015-08-21 11:50:00,106.65,106.82,106.41,106.76,28586.0,90.257,90.4009,90.0539,90.3501,28586.0
2015-08-21 12:00:00,106.71,107.23,106.64,107.14,31500.0,90.3078,90.7478,90.2485,90.6717,31500.0
2015-08-21 12:10:00,107.13,107.44,107.07,107.18,14867.0,90.6632,90.9256,90.6124,90.7055,14867.0
2015-08-21 12:20:00,107.23,107.23,106.97,107.03,25210.0,90.7478,90.7478,90.5278,90.5786,25210.0
2015-08-21 12:30:00,107.07,107.37,106.96,107.25,42608.0,90.6124,90.8663,90.5193,90.7648,42608.0
2015-08-21 12:40:00,107.25,107.27,107.07,107.08,40723.0,90.7648,90.7817,90.6124,90.6209,40723.0
2015-08-21 12:50:00,107.09,107.18,106.78,106.86,29855.0,90.6294,90.7055,90.367,90.4347,29855.0
2015-08-21 13:00:00,106.85,106.91,106.63,106.72,36413.0,90.4262,90.477,90.2401,90.3162,36413.0
2015-08-21 13:10:00,106.75,106.88,106.64,106.7,14974.0,90.3416,90.4516,90.2485,90.2993,14974.0
2015-08-21 13:20:00,106.7,107.01,106.69,107.01,32399.0,90.2993,90.5616,90.2908,90.5616,32399.0
2015-08-21 13:30:00,107.0,107.14,106.83,107.09,33189.0,90.5532,90.6717,90.4093,90.6294,33189.0
2015-08-21 13:40:00,107.15,107.3,107.03,107.1,23213.0,90.6801,90.8071,90.5786,90.6378,23213.0
2015-08-21 13:50:00,107.07,107.33,106.87,107.33,17096.0,90.6124,90.8325,90.4432,90.8325,17096.0
2015-08-21 14:00:00,107.33,107.48,107.25,107.41,21720.0,90.8325,90.9594,90.7648,90.9002,21720.0
2015-08-21 14:10:00,107.43,107.69,107.32,107.55,88574.0,90.9171,91.1371,90.824,91.0186,88574.0
2015-08-21 14:20:00,107.57,107.59,107.3,107.36,73207.0,91.0356,91.0525,90.8071,90.8578,73207.0
2015-08-21 14:30:00,107.32,107.54,107.25,107.26,53595.0,90.824,91.0102,90.7648,90.7732,53595.0
2015-08-21 14:40:00,107.26,107.3,106.6,106.62,33825.0,90.7732,90.8071,90.2147,90.2316,33825.0
2015-08-21 14:50:00,106.6,106.77,106.46,106.68,27225.0,90.2147,90.3585,90.0962,90.2824,27225.0
2015-08-21 15:00:00,106.66,106.8,106.43,106.43,26431.0,90.2654,90.3839,90.0708,90.0708,26431.0
2015-08-21 15:10:00,106.47,106.49,106.02,106.45,48986.0,90.1047,90.1216,89.7238,90.0877,48986.0
2015-08-21 15:20:00,106.44,106.63,106.38,106.58,67411.0,90.0793,90.2401,90.0285,90.1977,67411.0
2015-08-21 15:30:00,106.57,106.57,106.12,106.35,47663.0,90.1893,90.1893,89.8084,90.0031,47663.0
2015-08-21 15:40:00,106.32,106.64,106.23,106.61,91979.0,89.9777,90.2485,89.9015,90.2231,91979.0
2015-08-21 15:50:00,106.6,106.68,105.95,105.99,169962.0,90.2147,90.2824,89.6646,89.6984,169962.0
2015-08-24 09:30:00,100.97,101.18,99.74,100.95,19113.0,85.45,85.6278,84.4091,85.4331,19113.0
2015-08-24 09:40:00,101.13,102.64,100.73,102.08,23869.0,85.5855,86.8634,85.2469,86.3894,23869.0
2015-08-24 09:50:00,102.27,103.27,101.79,102.74,187322.0,86.5502,87.3965,86.144,86.948,187322.0
2015-08-24 10:00:00,102.68,103.86,102.22,103.22,61191.0,86.8972,87.8958,86.5079,87.3542,61191.0
2015-08-24 10:10:00,103.37,104.39,103.29,104.34,74789.0,87.4811,88.3444,87.4134,88.302,74789.0
2015-08-24 10:20:00,104.34,105.44,104.25,104.38,115609.0,88.302,89.233,88.2259,88.3359,115609.0
2015-08-24 10:30:00,104.25,104.5,103.25,104.39,91244.0,88.2259,88.4375,87.3796,88.3444,91244.0
2015-08-24 10:40:00,104.29,104.5,103.43,104.19,66233.0,88.2597,88.4375,87.5319,88.1751,66233.0
2015-08-24 10:50:00,104.19,104.37,103.69,103.8,53711.0,88.1751,88.3274,87.752,87.8451,53711.0
2015-08-24 11:00:00,103.8,103.91,103.38,103.54,49124.0,87.8451,87.9381,87.4896,87.625,49124.0
2015-08-24 11:10:00,103.62,103.81,103.38,103.68,29618.0,87.6927,87.8535,87.4896,87.7435,29618.0
2015-08-24 11:20:00,103.66,103.7,103.25,103.34,26519.0,87.7266,87.7604,87.3796,87.4558,26519.0
2015-08-24 11:30:00,103.38,103.95,103.04,103.87,26495.0,87.4896,87.972,87.2019,87.9043,26495.0
2015-08-24 11:40:00,103.9,104.17,103.61,104.1,22505.0,87.9297,88.1582,87.6843,88.0989,22505.0
2015-08-24 11:50:00,104.1,104.9,104.09,104.82,49906.0,88.0989,88.776,88.0905,88.7083,49906.0
2015-08-24 12:00:00,104.71,104.89,104.29,104.89,42918.0,88.6152,88.7675,88.2597,88.7675,42918.0
2015-08-24 12:10:00,104.82,105.3,104.72,105.23,40039.0,88.7083,89.1145,88.6236,89.0552,40039.0
2015-08-24 12:20:00,105.38,106.14,105.24,106.0,83271.0,89.1822,89.8254,89.0637,89.7069,83271.0
2015-08-24 12:30:00,105.96,106.23,105.65,106.09,33932.0,89.673,89.9015,89.4107,89.7831,33932.0
2015-08-24 12:40:00,106.11,106.22,105.69,105.76,34809.0,89.8,89.8931,89.4445,89.5038,34809.0
2015-08-24 12:50:00,105.85,106.46,105.75,106.05,42366.0,89.5799,90.0962,89.4953,89.7492,42366.0
2015-08-24 13:00:00,106.16,106.32,106.03,106.24,25324.0,89.8423,89.9777,89.7323,89.91,25324.0
2015-08-24 13:10:00,106.29,106.35,105.83,106.02,28177.0,89.9523,90.0031,89.563,89.7238,28177.0
2015-08-24 13:20:00,105.97,106.08,105.47,105.56,51337.0,89.6815,89.7746,89.2584,89.3345,51337.0
2015-08-24 13:30:00,105.56,105.57,104.64,104.78,28749.0,89.3345,89.343,88.5559,88.6744,28749.0
2015-08-24 13:40:00,104.77,104.99,104.38,104.93,70244.0,88.666,88.8521,88.3359,88.8014,70244.0
2015-08-24 13:50:00,104.92,104.92,103.94,103.95,42328.0,88.7929,88.7929,87.9635,87.972,42328.0
2015-08-24 14:00:00,103.98,104.12,103.74,103.86,27531.0,87.9974,88.1159,87.7943,87.8958,27531.0
2015-08-24 14:10:00,103.84,103.9,103.25,103.82,32226.0,87.8789,87.9297,87.3796,87.862,32226.0
2015-08-24 14:20:00,103.82,104.08,103.62,103.72,22996.0,87.862,88.082,87.6927,87.7773,22996.0
2015-08-24 14:30:00,103.75,104.08,103.6,103.98,25746.0,87.8027,88.082,87.6758,87.9974,25746.0
2015-08-24 14:40:00,103.97,103.98,103.11,103.34,24276.0,87.9889,87.9974,87.2611,87.4558,24276.0
2015-08-24 14:50:00,103.35,103.41,102.45,102.45,28758.0,87.4642,87.515,86.7026,86.7026,28758.0
2015-08-24 15:00:00,102.45,103.2,102.09,103.19,42020.0,86.7026,87.3373,86.3979,87.3288,42020.0
2015-08-24 15:10:00,103.18,103.24,102.62,102.71,57068.0,87.3204,87.3711,86.8464,86.9226,57068.0
2015-08-24 15:20:00,102.69,102.84,102.1,102.27,66801.0,86.9057,87.0326,86.4064,86.5502,66801.0
2015-08-24 15:30:00,102.26,103.75,102.0,103.68,82866.0,86.5418,87.8027,86.3217,87.7435,82866.0
2015-08-24 15:40:00,103.61,104.32,103.09,103.39,116312.0,87.6843,88.2851,87.2442,87.4981,116312.0
2015-08-24 15:50:00,103.27,103.78,102.54,102.63,210852.0,87.3965,87.8281,86.7787,86.8549,210852.0
2015-08-25 09:30:00,105.19,108.2,104.69,105.33,184807.0,89.0214,91.5687,88.5983,89.1399,184807.0
2015-08-25 09:40:00,105.3,105.52,104.47,104.72,56699.0,89.1145,89.3007,88.4121,88.6236,56699.0
2015-08-25 09:50:00,104.65,105.1,104.53,104.77,67416.0,88.5644,88.9452,88.4628,88.666,67416.0
2015-08-25 10:00:00,104.63,104.79,104.1,104.44,45315.0,88.5475,88.6829,88.0989,88.3867,45315.0
2015-08-25 10:10:00,104.4,104.51,104.07,104.26,51523.0,88.3528,88.4459,88.0736,88.2343,51523.0
2015-08-25 10:20:00,104.22,104.52,104.15,104.35,52251.0,88.2005,88.4544,88.1413,88.3105,52251.0
2015-08-25 10:30:00,104.27,104.32,104.02,104.19,51824.0,88.2428,88.2851,88.0312,88.1751,51824.0
2015-08-25 10:40:00,104.23,104.57,104.18,104.37,18816.0,88.209,88.4967,88.1666,88.3274,18816.0
2015-08-25 10:50:00,104.48,104.58,104.31,104.34,20793.0,88.4205,88.5052,88.2767,88.302,20793.0
2015-08-25 11:00:00,104.39,104.81,104.39,104.81,24112.0,88.3444,88.6998,88.3444,88.6998,24112.0
2015-08-25 11:10:00,104.83,105.03,104.83,104.92,17153.0,88.7167,88.886,88.7167,88.7929,17153.0
2015-08-25 11:20:00,104.96,105.1,104.54,104.55,31697.0,88.8268,88.9452,88.4713,88.4798,31697.0
2015-08-25 11:30:00,104.51,104.57,104.31,104.4,19426.0,88.4459,88.4967,88.2767,88.3528,19426.0
2015-08-25 11:40:00,104.36,104.49,104.2,104.45,9769.0,88.319,88.429,88.1836,88.3951,9769.0
2015-08-25 11:50:00,104.38,104.5,104.31,104.4,18762.0,88.3359,88.4375,88.2767,88.3528,18762.0
2015-08-25 12:00:00,104.34,104.57,104.32,104.54,18032.0,88.302,88.4967,88.2851,88.4713,18032.0
2015-08-25 12:10:00,104.57,104.86,104.49,104.58,30377.0,88.4967,88.7421,88.429,88.5052,30377.0
2015-08-25 12:20:00,104.58,104.85,104.58,104.67,16618.0,88.5052,88.7337,88.5052,88.5813,16618.0
2015-08-25 12:30:00,104.66,104.7,104.4,104.41,15723.0,88.5729,88.6067,88.3528,88.3613,15723.0
2015-08-25 12:40:00,104.39,104.53,104.32,104.39,15933.0,88.3444,88.4628,88.2851,88.3444,15933.0
2015-08-25 12:50:00,104.36,104.53,104.19,104.23,22226.0,88.319,88.4628,88.1751,88.209,22226.0
2015-08-25 13:00:00,104.26,104.43,104.07,104.25,16952.0,88.2343,88.3782,88.0736,88.2259,16952.0
2015-08-25 13:10:00,104.28,104.32,104.06,104.06,48308.0,88.2513,88.2851,88.0651,88.0651,48308.0
2015-08-25 13:20:00,104.02,104.25,103.51,103.51,67032.0,88.0312,88.2259,87.5996,87.5996,67032.0
2015-08-25 13:30:00,103.52,103.7,103.43,103.59,38001.0,87.6081,87.7604,87.5319,87.6673,38001.0
2015-08-25 13:40:00,103.62,104.25,103.14,103.33,54290.0,87.6927,88.2259,87.2865,87.4473,54290.0
2015-08-25 13:50:00,103.31,103.77,103.3,103.59,18079.0,87.4304,87.8197,87.4219,87.6673,18079.0
2015-08-25 14:00:00,103.53,103.69,103.4,103.49,57671.0,87.6166,87.752,87.5065,87.5827,57671.0
2015-08-25 14:10:00,103.47,103.63,103.36,103.48,49904.0,87.5658,87.7012,87.4727,87.5742,49904.0
2015-08-25 14:20:00,103.5,103.69,103.34,103.46,28335.0,87.5912,87.752,87.4558,87.5573,28335.0
2015-08-25 14:30:00,103.41,103.54,103.09,103.21,38911.0,87.515,87.625,87.2442,87.3457,38911.0
2015-08-25 14:40:00,103.19,103.51,103.18,103.51,37054.0,87.3288,87.5996,87.3204,87.5996,37054.0
2015-08-25 14:50:00,103.56,103.76,103.55,103.67,31306.0,87.6419,87.8112,87.6335,87.735,31306.0
2015-08-25 15:00:00,103.61,103.74,103.22,103.28,47319.0,87.6843,87.7943,87.3542,87.405,47319.0
2015-08-25 15:10:00,103.26,103.39,102.92,102.95,44593.0,87.3881,87.4981,87.1003,87.1257,44593.0
2015-08-25 15:20:00,102.95,102.95,102.43,102.52,72493.0,87.1257,87.1257,86.6856,86.7618,72493.0
2015-08-25 15:30:00,102.48,102.63,101.78,101.88,82569.0,86.7279,86.8549,86.1355,86.2202,82569.0
2015-08-25 15:40:00,101.81,102.33,100.87,101.03,252896.0,86.1609,86.601,85.3654,85.5008,252896.0
2015-08-25 15:50:00,101.02,101.66,100.38,100.42,310791.0,85.4924,86.034,84.9507,84.9846,310791.0
2015-08-26 09:30:00,100.97,101.93,100.84,101.05,70033.0,85.9723,86.7897,85.8616,86.0404,70033.0
2015-08-26 09:40:00,100.92,101.19,100.31,101.19,60241.0,85.9297,86.1596,85.4103,86.1596,60241.0
2015-08-26 09:50:00,101.08,101.54,100.65,101.5,42004.0,86.066,86.4576,85.6998,86.4236,42004.0
2015-08-26 10:00:00,101.55,101.79,101.41,101.49,75437.0,86.4661,86.6705,86.3469,86.4151,75437.0
2015-08-26 10:10:00,101.48,101.7,100.74,100.75,59910.0,86.4065,86.5939,85.7765,85.785,59910.0
2015-08-26 10:20:00,100.76,101.6,100.68,101.59,27107.0,85.7935,86.5087,85.7254,86.5002,27107.0
2015-08-26 10:30:00,101.6,102.14,101.37,101.59,97755.0,86.5087,86.9685,86.3129,86.5002,97755.0
2015-08-26 10:40:00,101.61,101.61,100.85,101.03,29390.0,86.5172,86.5172,85.8701,86.0234,29390.0
2015-08-26 10:50:00,101.1,101.54,100.97,101.0,23465.0,86.083,86.4576,85.9723,85.9978,23465.0
2015-08-26 11:00:00,100.97,101.13,100.74,100.87,36592.0,85.9723,86.1085,85.7765,85.8872,36592.0
2015-08-26 11:10:00,100.82,101.07,100.65,100.97,66638.0,85.8446,86.0574,85.6998,85.9723,66638.0
2015-08-26 11:20:00,101.03,101.3,100.89,100.93,120718.0,86.0234,86.2533,85.9042,85.9382,120718.0
2015-08-26 11:30:00,100.95,101.01,100.4,100.44,28543.0,85.9553,86.0064,85.487,85.521,28543.0
2015-08-26 11:40:00,100.43,100.95,100.41,100.88,53831.0,85.5125,85.9553,85.4955,85.8957,53831.0
2015-08-26 11:50:00,100.83,101.0,100.76,100.94,18289.0,85.8531,85.9978,85.7935,85.9468,18289.0
2015-08-26 12:00:00,100.92,100.92,100.62,100.82,34880.0,85.9297,85.9297,85.6743,85.8446,34880.0
2015-08-26 12:10:00,100.81,101.04,100.7,100.98,20518.0,85.8361,86.0319,85.7424,85.9808,20518.0
2015-08-26 12:20:00,100.97,101.01,100.75,100.76,20991.0,85.9723,86.0064,85.785,85.7935,20991.0
2015-08-26 12:30:00,100.72,100.85,100.58,100.64,29222.0,85.7594,85.8701,85.6402,85.6913,29222.0
2015-08-26 12:40:00,100.62,101.01,100.59,100.96,17365.0,85.6743,86.0064,85.6487,85.9638,17365.0
2015-08-26 12:50:00,100.91,101.36,100.79,101.33,23250.0,85.9212,86.3044,85.819,86.2788,23250.0
2015-08-26 13:00:00,101.34,101.57,101.03,101.13,40516.0,86.2873,86.4832,86.0234,86.1085,40516.0
2015-08-26 13:10:00,101.16,101.36,101.05,101.19,44751.0,86.1341,86.3044,86.0404,86.1596,44751.0
2015-08-26 13:20:00,101.22,101.58,101.19,101.54,41018.0,86.1852,86.4917,86.1596,86.4576,41018.0
2015-08-26 13:30:00,101.5,101.87,101.3,101.86,33224.0,86.4236,86.7386,86.2533,86.7301,33224.0
2015-08-26 13:40:00,101.81,101.91,101.64,101.69,33747.0,86.6875,86.7727,86.5428,86.5854,33747.0
2015-08-26 13:50:00,101.75,102.18,101.72,102.14,75258.0,86.6364,87.0026,86.6109,86.9685,75258.0
2015-08-26 14:00:00,102.15,102.15,101.83,102.0,36701.0,86.977,86.977,86.7046,86.8493,36701.0
2015-08-26 14:10:00,102.03,102.06,101.48,101.48,57980.0,86.8748,86.9004,86.4065,86.4065,57980.0
2015-08-26 14:20:00,101.48,101.77,101.35,101.67,50467.0,86.4065,86.6535,86.2959,86.5683,50467.0
2015-08-26 14:30:00,101.69,101.76,101.45,101.63,68875.0,86.5854,86.645,86.381,86.5343,68875.0
2015-08-26 14:40:00,101.69,102.19,101.66,101.7,61206.0,86.5854,87.0111,86.5598,86.5939,61206.0
2015-08-26 14:50:00,101.73,101.85,101.47,101.78,106092.0,86.6194,86.7216,86.398,86.662,106092.0
2015-08-26 15:00:00,101.76,102.11,101.5,102.11,144572.0,86.645,86.943,86.4236,86.943,144572.0
2015-08-26 15:10:00,102.12,102.63,102.12,102.57,128221.0,86.9515,87.3857,86.9515,87.3346,128221.0
2015-08-26 15:20:00,102.57,102.72,102.11,102.27,113029.0,87.3346,87.4624,86.943,87.0792,113029.0
2015-08-26 15:30:00,102.25,102.59,102.21,102.38,154918.0,87.0622,87.3517,87.0281,87.1729,154918.0
2015-08-26 15:40:00,102.4,103.04,102.31,102.71,127119.0,87.1899,87.7348,87.1133,87.4538,127119.0
2015-08-26 15:50:00,102.7,103.13,102.7,103.05,278494.0,87.4453,87.8115,87.4453,87.7433,278494.0
2015-08-27 09:30:00,104.43,104.56,104.1,104.5,67117.0,88.9184,89.0291,88.6374,88.978,67117.0
2015-08-27 09:40:00,104.53,105.02,104.18,104.18,72424.0,89.0035,89.4207,88.7055,88.7055,72424.0
2015-08-27 09:50:00,104.31,104.46,103.89,103.94,44450.0,88.8162,88.9439,88.4586,88.5011,44450.0
2015-08-27 10:00:00,103.88,104.28,103.65,104.22,61501.0,88.4501,88.7906,88.2542,88.7396,61501.0
2015-08-27 10:10:00,104.24,104.66,104.21,104.56,67465.0,88.7566,89.1142,88.731,89.0291,67465.0
2015-08-27 10:20:00,104.61,104.61,104.32,104.41,40060.0,89.0716,89.0716,88.8247,88.9013,40060.0
2015-08-27 10:30:00,104.36,104.8,104.31,104.8,34087.0,88.8588,89.2334,88.8162,89.2334,34087.0
2015-08-27 10:40:00,104.78,105.26,104.74,105.22,47192.0,89.2164,89.6251,89.1823,89.591,47192.0
2015-08-27 10:50:00,105.22,105.4,105.05,105.4,32718.0,89.591,89.7443,89.4463,89.7443,32718.0
2015-08-27 11:00:00,105.38,105.72,105.32,105.55,71720.0,89.7273,90.0168,89.6762,89.872,71720.0
2015-08-27 11:10:00,105.55,105.66,105.06,105.3,30642.0,89.872,89.9657,89.4548,89.6591,30642.0
2015-08-27 11:20:00,105.31,105.37,105.22,105.28,21974.0,89.6677,89.7187,89.591,89.6421,21974.0
2015-08-27 11:30:00,105.28,105.33,104.97,104.98,16139.0,89.6421,89.6847,89.3782,89.3867,16139.0
2015-08-27 11:40:00,104.98,105.49,104.97,105.49,24568.0,89.3867,89.8209,89.3782,89.8209,24568.0
2015-08-27 11:50:00,105.49,105.76,105.31,105.76,26246.0,89.8209,90.0508,89.6677,90.0508,26246.0
2015-08-27 12:00:00,105.78,106.21,105.75,106.03,21793.0,90.0678,90.434,90.0423,90.2807,21793.0
2015-08-27 12:10:00,105.98,106.06,105.86,105.97,12348.0,90.2381,90.3062,90.136,90.2296,12348.0
2015-08-27 12:20:00,105.98,106.12,105.88,106.12,15816.0,90.2381,90.3573,90.153,90.3573,15816.0
2015-08-27 12:30:00,106.15,106.34,106.05,106.34,23494.0,90.3829,90.5447,90.2977,90.5447,23494.0
2015-08-27 12:40:00,106.33,106.41,106.13,106.37,24281.0,90.5361,90.6043,90.3659,90.5702,24281.0
2015-08-27 12:50:00,106.4,106.77,106.4,106.77,27713.0,90.5957,90.9108,90.5957,90.9108,27713.0
2015-08-27 13:00:00,106.77,107.07,106.66,106.99,43552.0,90.9108,91.1662,90.8171,91.0981,43552.0
2015-08-27 13:10:00,107.02,107.12,106.97,107.06,30232.0,91.1237,91.2088,91.0811,91.1577,30232.0
2015-08-27 13:20:00,107.01,107.01,106.84,106.87,23286.0,91.1151,91.1151,90.9704,90.9959,23286.0
2015-08-27 13:30:00,106.87,107.0,106.5,106.56,60937.0,90.9959,91.1066,90.6809,90.732,60937.0
2015-08-27 13:40:00,106.55,106.92,106.48,106.66,68858.0,90.7235,91.0385,90.6639,90.8171,68858.0
2015-08-27 13:50:00,106.66,106.97,106.63,106.97,55505.0,90.8171,91.0811,90.7916,91.0811,55505.0
2015-08-27 14:00:00,106.97,107.08,106.88,106.98,43780.0,91.0811,91.1747,91.0044,91.0896,43780.0
2015-08-27 14:10:00,106.98,107.05,106.55,106.61,34075.0,91.0896,91.1492,90.7235,90.7746,34075.0
2015-08-27 14:20:00,106.61,106.75,106.15,106.32,43600.0,90.7746,90.8938,90.3829,90.5276,43600.0
2015-08-27 14:30:00,106.32,106.75,106.25,106.68,37309.0,90.5276,90.8938,90.468,90.8342,37309.0
2015-08-27 14:40:00,106.64,106.64,106.16,106.17,52626.0,90.8001,90.8001,90.3914,90.3999,52626.0
2015-08-27 14:50:00,106.19,106.48,105.75,105.83,111714.0,90.4169,90.6639,90.0423,90.1104,111714.0
2015-08-27 15:00:00,105.85,105.96,105.12,105.66,86607.0,90.1274,90.2211,89.5059,89.9657,86607.0
2015-08-27 15:10:00,105.67,105.89,105.46,105.86,70252.0,89.9742,90.1615,89.7954,90.136,70252.0
2015-08-27 15:20:00,105.85,106.47,105.61,106.38,79913.0,90.1274,90.6553,89.9231,90.5787,79913.0
2015-08-27 15:30:00,106.42,106.6,106.13,106.32,56674.0,90.6128,90.766,90.3659,90.5276,56674.0
2015-08-27 15:40:00,106.3,107.12,106.24,107.12,101369.0,90.5106,91.2088,90.4595,91.2088,101369.0
2015-08-27 15:50:00,107.12,107.23,106.82,107.23,119796.0,91.2088,91.3025,90.9534,91.3025,119796.0
2015-08-28 09:30:00,106.64,107.95,106.63,107.91,46565.0,90.8001,91.9155,90.7916,91.8815,46565.0
2015-08-28 09:40:00,107.89,108.03,106.79,106.85,29043.0,91.8644,91.9836,90.9278,90.9789,29043.0
2015-08-28 09:50:00,106.9,107.23,106.73,107.2,13346.0,91.0215,91.3025,90.8767,91.2769,13346.0
2015-08-28 10:00:00,107.27,107.35,106.87,107.08,28522.0,91.3365,91.4046,90.9959,91.1747,28522.0
2015-08-28 10:10:00,107.11,107.56,107.05,107.53,12546.0,91.2003,91.5834,91.1492,91.5579,12546.0
2015-08-28 10:20:00,107.46,107.7,107.22,107.56,11301.0,91.4983,91.7026,91.2939,91.5834,11301.0
2015-08-28 10:30:00,107.63,107.81,107.31,107.37,11111.0,91.643,91.7963,91.3706,91.4217,11111.0
2015-08-28 10:40:00,107.34,107.5,107.15,107.25,19308.0,91.3961,91.5324,91.2343,91.3195,19308.0
2015-08-28 10:50:00,107.24,107.43,107.19,107.26,10824.0,91.311,91.4728,91.2684,91.328,10824.0
2015-08-28 11:00:00,107.23,107.5,107.23,107.31,13271.0,91.3025,91.5324,91.3025,91.3706,13271.0
2015-08-28 11:10:00,107.33,107.49,107.33,107.41,14202.0,91.3876,91.5238,91.3876,91.4557,14202.0
2015-08-28 11:20:00,107.37,107.7,107.37,107.57,16766.0,91.4217,91.7026,91.4217,91.592,16766.0
2015-08-28 11:30:00,107.55,107.85,107.51,107.72,102531.0,91.5749,91.8304,91.5409,91.7197,102531.0
2015-08-28 11:40:00,107.77,107.77,107.3,107.35,30919.0,91.7623,91.7623,91.3621,91.4046,30919.0
2015-08-28 11:50:00,107.38,107.5,107.24,107.26,26878.0,91.4302,91.5324,91.311,91.328,26878.0
2015-08-28 12:00:00,107.28,107.36,107.2,107.2,45008.0,91.345,91.4132,91.2769,91.2769,45008.0
2015-08-28 12:10:00,107.18,107.49,107.06,107.34,29371.0,91.2599,91.5238,91.1577,91.3961,29371.0
2015-08-28 12:20:00,107.32,107.55,107.2,107.54,63971.0,91.3791,91.5749,91.2769,91.5664,63971.0
2015-08-28 12:30:00,107.55,107.86,107.51,107.74,64093.0,91.5749,91.8389,91.5409,91.7367,64093.0
2015-08-28 12:40:00,107.75,107.83,107.34,107.42,17192.0,91.7452,91.8133,91.3961,91.4642,17192.0
2015-08-28 12:50:00,107.35,107.44,107.22,107.25,12922.0,91.4046,91.4813,91.2939,91.3195,12922.0
2015-08-28 13:00:00,107.25,107.27,106.91,106.93,26205.0,91.3195,91.3365,91.03,91.047,26205.0
2015-08-28 13:10:00,106.93,107.06,106.82,106.84,19892.0,91.047,91.1577,90.9534,90.9704,19892.0
2015-08-28 13:20:00,106.84,106.89,106.43,106.44,40634.0,90.9704,91.013,90.6213,90.6298,40634.0
2015-08-28 13:30:00,106.44,106.54,106.15,106.18,33874.0,90.6298,90.715,90.3829,90.4084,33874.0
2015-08-28 13:40:00,106.14,106.4,106.07,106.29,27045.0,90.3744,90.5957,90.3148,90.5021,27045.0
2015-08-28 13:50:00,106.29,106.58,106.28,106.43,26211.0,90.5021,90.749,90.4936,90.6213,26211.0
2015-08-28 14:00:00,106.4,106.83,106.39,106.72,23300.0,90.5957,90.9619,90.5872,90.8682,23300.0
2015-08-28 14:10:00,106.72,106.76,106.37,106.38,21600.0,90.8682,90.9023,90.5702,90.5787,21600.0
2015-08-28 14:20:00,106.41,106.57,106.29,106.46,29516.0,90.6043,90.7405,90.5021,90.6468,29516.0
2015-08-28 14:30:00,106.48,106.54,106.17,106.35,32325.0,90.6639,90.715,90.3999,90.5532,32325.0
2015-08-28 14:40:00,106.35,106.88,106.32,106.75,20032.0,90.5532,91.0044,90.5276,90.8938,20032.0
2015-08-28 14:50:00,106.75,106.79,106.45,106.68,23662.0,90.8938,90.9278,90.6383,90.8342,23662.0
2015-08-28 15:00:00,106.69,106.73,106.46,106.7,30193.0,90.8427,90.8767,90.6468,90.8512,30193.0
2015-08-28 15:10:00,106.69,106.78,106.51,106.55,31178.0,90.8427,90.9193,90.6894,90.7235,31178.0
2015-08-28 15:20:00,106.52,106.61,106.33,106.49,28673.0,90.6979,90.7746,90.5361,90.6724,28673.0
2015-08-28 15:30:00,106.47,106.58,106.27,106.33,48410.0,90.6553,90.749,90.4851,90.5361,48410.0
2015-08-28 15:40:00,106.36,106.6,106.26,106.55,99560.0,90.5617,90.766,90.4765,90.7235,99560.0
2015-08-28 15:50:00,106.53,107.0,106.53,106.97,137726.0,90.7064,91.1066,90.7064,91.0811,137726.0
2015-08-31 09:30:00,106.58,107.25,105.94,105.95,27566.0,90.749,91.3195,90.2041,90.2126,27566.0
2015-08-31 09:40:00,106.19,106.49,105.89,105.95,10807.0,90.4169,90.6724,90.1615,90.2126,10807.0
2015-08-31 09:50:00,105.94,106.57,105.93,106.16,15378.0,90.2041,90.7405,90.1956,90.3914,15378.0
2015-08-31 10:00:00,106.27,106.8,106.18,106.63,26012.0,90.4851,90.9363,90.4084,90.7916,26012.0
2015-08-31 10:10:00,106.67,106.88,106.56,106.71,13847.0,90.8256,91.0044,90.732,90.8597,13847.0
2015-08-31 10:20:00,106.83,107.02,106.69,106.97,9858.0,90.9619,91.1237,90.8427,91.0811,9858.0
2015-08-31 10:30:00,107.07,107.29,106.95,107.26,26751.0,91.1662,91.3535,91.0641,91.328,26751.0
2015-08-31 10:40:00,107.28,107.29,106.88,106.88,17957.0,91.345,91.3535,91.0044,91.0044,17957.0
2015-08-31 10:50:00,106.88,106.89,106.73,106.85,32820.0,91.0044,91.013,90.8767,90.9789,32820.0
2015-08-31 11:00:00,106.86,107.18,106.79,107.11,69534.0,90.9874,91.2599,90.9278,91.2003,69534.0
2015-08-31 11:10:00,107.13,107.46,107.08,107.39,16201.0,91.2173,91.4983,91.1747,91.4387,16201.0
2015-08-31 11:20:00,107.44,107.77,107.39,107.62,24739.0,91.4813,91.7623,91.4387,91.6345,24739.0
2015-08-31 11:30:00,107.57,107.73,107.36,107.72,7869.0,91.592,91.7282,91.4132,91.7197,7869.0
2015-08-31 11:40:00,107.77,108.19,107.77,108.0,22680.0,91.7623,92.1199,91.7623,91.9581,22680.0
2015-08-31 11:50:00,107.96,107.98,107.77,107.84,18798.0,91.924,91.9411,91.7623,91.8219,18798.0
2015-08-31 12:00:00,107.83,108.12,107.83,108.01,9931.0,91.8133,92.0603,91.8133,91.9666,9931.0
2015-08-31 12:10:00,107.99,108.08,107.82,108.05,9139.0,91.9496,92.0262,91.8048,92.0007,9139.0
2015-08-31 12:20:00,108.08,108.19,108.03,108.12,7466.0,92.0262,92.1199,91.9836,92.0603,7466.0
2015-08-31 12:30:00,108.14,108.35,107.95,108.35,19248.0,92.0773,92.2561,91.9155,92.2561,19248.0
2015-08-31 12:40:00,108.35,108.35,108.08,108.08,9326.0,92.2561,92.2561,92.0262,92.0262,9326.0
2015-08-31 12:50:00,108.12,108.26,108.02,108.02,24038.0,92.0603,92.1795,91.9751,91.9751,24038.0
2015-08-31 13:00:00,108.02,108.07,107.86,107.94,12156.0,91.9751,92.0177,91.8389,91.907,12156.0
2015-08-31 13:10:00,107.97,108.07,107.92,107.99,11401.0,91.9325,92.0177,91.89,91.9496,11401.0
2015-08-31 13:20:00,108.0,108.03,107.79,107.94,11745.0,91.9581,91.9836,91.7793,91.907,11745.0
2015-08-31 13:30:00,107.88,107.93,107.48,107.53,16654.0,91.8559,91.8985,91.5153,91.5579,16654.0
2015-08-31 13:40:00,107.54,107.73,107.5,107.5,18322.0,91.5664,91.7282,91.5324,91.5324,18322.0
2015-08-31 13:50:00,107.5,107.62,107.47,107.52,11465.0,91.5324,91.6345,91.5068,91.5494,11465.0
2015-08-31 14:00:00,107.56,107.67,107.46,107.5,15671.0,91.5834,91.6771,91.4983,91.5324,15671.0
2015-08-31 14:10:00,107.47,107.47,107.25,107.26,8255.0,91.5068,91.5068,91.3195,91.328,8255.0
2015-08-31 14:20:00,107.3,107.68,107.3,107.63,10531.0,91.3621,91.6856,91.3621,91.643,10531.0
2015-08-31 14:30:00,107.61,107.76,107.48,107.51,47749.0,91.626,91.7537,91.5153,91.5409,47749.0
2015-08-31 14:40:00,107.5,107.56,107.2,107.23,31042.0,91.5324,91.5834,91.2769,91.3025,31042.0
2015-08-31 14:50:00,107.22,107.24,107.04,107.24,31546.0,91.2939,91.311,91.1407,91.311,31546.0
2015-08-31 15:00:00,107.21,107.61,107.2,107.52,20980.0,91.2854,91.626,91.2769,91.5494,20980.0
2015-08-31 15:10:00,107.57,107.67,107.47,107.48,23735.0,91.592,91.6771,91.5068,91.5153,23735.0
2015-08-31 15:20:00,107.46,107.63,107.34,107.43,30381.0,91.4983,91.643,91.3961,91.4728,30381.0
2015-08-31 15:30:00,107.42,107.83,107.39,107.67,56620.0,91.4642,91.8133,91.4387,91.6771,56620.0
2015-08-31 15:40:00,107.67,107.97,107.67,107.9,69735.0,91.6771,91.9325,91.6771,91.8729,69735.0
2015-08-31 15:50:00,107.9,108.04,107.49,107.72,262392.0,91.8729,91.9921,91.5238,91.7197,262392.0
2015-09-01 09:30:00,105.14,106.38,105.0,106.36,49807.0,89.5229,90.5787,89.4037,90.5617,49807.0
2015-09-01 09:40:00,106.34,106.49,105.96,106.05,61148.0,90.5447,90.6724,90.2211,90.2977,61148.0
2015-09-01 09:50:00,106.08,106.49,105.98,106.19,49428.0,90.3233,90.6724,90.2381,90.4169,49428.0
2015-09-01 10:00:00,106.19,106.26,105.59,105.81,151036.0,90.4169,90.4765,89.9061,90.0934,151036.0
2015-09-01 10:10:00,105.76,106.2,105.66,105.97,48094.0,90.0508,90.4255,89.9657,90.2296,48094.0
2015-09-01 10:20:00,105.94,106.57,105.93,106.57,186922.0,90.2041,90.7405,90.1956,90.7405,186922.0
2015-09-01 10:30:00,106.51,106.63,106.08,106.36,32568.0,90.6894,90.7916,90.3233,90.5617,32568.0
2015-09-01 10:40:00,106.42,106.51,106.3,106.41,44053.0,90.6128,90.6894,90.5106,90.6043,44053.0
2015-09-01 10:50:00,106.4,106.4,105.89,106.16,60884.0,90.5957,90.5957,90.1615,90.3914,60884.0
2015-09-01 11:00:00,106.11,106.36,105.92,106.36,84372.0,90.3488,90.5617,90.187,90.5617,84372.0
2015-09-01 11:10:00,106.33,106.92,106.3,106.8,39915.0,90.5361,91.0385,90.5106,90.9363,39915.0
2015-09-01 11:20:00,106.8,106.96,106.24,106.26,38804.0,90.9363,91.0726,90.4595,90.4765,38804.0
2015-09-01 11:30:00,106.26,106.62,106.25,106.41,17462.0,90.4765,90.7831,90.468,90.6043,17462.0
2015-09-01 11:40:00,106.4,106.4,106.14,106.28,14227.0,90.5957,90.5957,90.3744,90.4936,14227.0
2015-09-01 11:50:00,106.27,106.28,105.96,106.01,13961.0,90.4851,90.4936,90.2211,90.2637,13961.0
2015-09-01 12:00:00,106.01,106.28,106.01,106.24,51512.0,90.2637,90.4936,90.2637,90.4595,51512.0
2015-09-01 12:10:00,106.25,106.49,106.24,106.49,35405.0,90.468,90.6724,90.4595,90.6724,35405.0
2015-09-01 12:20:00,106.47,106.49,106.2,106.26,19300.0,90.6553,90.6724,90.4255,90.4765,19300.0
2015-09-01 12:30:00,106.25,106.3,106.01,106.19,31260.0,90.468,90.5106,90.2637,90.4169,31260.0
2015-09-01 12:40:00,106.19,106.23,105.9,106.08,43869.0,90.4169,90.451,90.17,90.3233,43869.0
2015-09-01 12:50:00,106.1,106.21,105.96,105.96,30115.0,90.3403,90.434,90.2211,90.2211,30115.0
2015-09-01 13:00:00,106.03,106.43,106.0,106.23,31787.0,90.2807,90.6213,90.2552,90.451,31787.0
2015-09-01 13:10:00,106.18,106.41,106.07,106.18,29571.0,90.4084,90.6043,90.3148,90.4084,29571.0
2015-09-01 13:20:00,106.12,106.42,106.12,106.37,17222.0,90.3573,90.6128,90.3573,90.5702,17222.0
2015-09-01 13:30:00,106.34,106.42,106.16,106.16,17090.0,90.5447,90.6128,90.3914,90.3914,17090.0
2015-09-01 13:40:00,106.15,106.3,106.07,106.15,17527.0,90.3829,90.5106,90.3148,90.3829,17527.0
2015-09-01 13:50:00,106.18,106.51,106.1,106.51,35697.0,90.4084,90.6894,90.3403,90.6894,35697.0
2015-09-01 14:00:00,106.48,106.49,106.1,106.13,21555.0,90.6639,90.6724,90.3403,90.3659,21555.0
2015-09-01 14:10:00,106.09,106.14,105.78,105.83,31596.0,90.3318,90.3744,90.0678,90.1104,31596.0
2015-09-01 14:20:00,105.78,106.07,105.78,105.84,42983.0,90.0678,90.3148,90.0678,90.1189,42983.0
2015-09-01 14:30:00,105.83,106.34,105.82,106.33,39529.0,90.1104,90.5447,90.1019,90.5361,39529.0
2015-09-01 14:40:00,106.36,106.4,105.98,106.01,52096.0,90.5617,90.5957,90.2381,90.2637,52096.0
2015-09-01 14:50:00,106.05,106.38,105.87,105.87,31764.0,90.2977,90.5787,90.1445,90.1445,31764.0
2015-09-01 15:00:00,105.88,105.95,105.63,105.95,45309.0,90.153,90.2126,89.9401,90.2126,45309.0
2015-09-01 15:10:00,105.9,106.04,105.76,105.8,71934.0,90.17,90.2892,90.0508,90.0849,71934.0
2015-09-01 15:20:00,105.82,105.96,105.4,105.43,63020.0,90.1019,90.2211,89.7443,89.7698,63020.0
2015-09-01 15:30:00,105.41,105.53,105.28,105.43,179824.0,89.7528,89.855,89.6421,89.7698,179824.0
2015-09-01 15:40:00,105.43,105.52,105.05,105.22,184167.0,89.7698,89.8465,89.4463,89.591,184167.0
2015-09-01 15:50:00,105.23,105.92,105.21,105.68,382473.0,89.5995,90.187,89.5825,89.9827,382473.0
2015-09-02 09:30:00,107.11,107.11,106.02,106.46,20866.0,91.2003,91.2003,90.2722,90.6468,20866.0
2015-09-02 09:40:00,106.54,106.63,105.93,106.2,33815.0,90.715,90.7916,90.1956,90.4255,33815.0
2015-09-02 09:50:00,106.2,106.58,105.95,105.95,21701.0,90.4255,90.749,90.2126,90.2126,21701.0
2015-09-02 10:00:00,105.94,106.25,105.89,105.98,14326.0,90.2041,90.468,90.1615,90.2381,14326.0
2015-09-02 10:10:00,105.99,106.29,105.6,105.6,28347.0,90.2466,90.5021,89.9146,89.9146,28347.0
2015-09-02 10:20:00,105.61,105.69,105.38,105.39,18726.0,89.9231,89.9912,89.7273,89.7358,18726.0
2015-09-02 10:30:00,105.36,105.57,105.19,105.41,8751.0,89.7102,89.889,89.5655,89.7528,8751.0
2015-09-02 10:40:00,105.45,105.61,105.33,105.38,16394.0,89.7869,89.9231,89.6847,89.7273,16394.0
2015-09-02 10:50:00,105.42,105.57,105.35,105.56,10432.0,89.7613,89.889,89.7017,89.8805,10432.0
2015-09-02 11:00:00,105.54,105.95,105.54,105.92,20058.0,89.8635,90.2126,89.8635,90.187,20058.0
2015-09-02 11:10:00,105.85,106.01,105.65,105.82,17525.0,90.1274,90.2637,89.9571,90.1019,17525.0
2015-09-02 11:20:00,105.84,106.1,105.77,106.07,61660.0,90.1189,90.3403,90.0593,90.3148,61660.0
2015-09-02 11:30:00,106.06,106.09,105.72,105.79,46449.0,90.3062,90.3318,90.0168,90.0764,46449.0
2015-09-02 11:40:00,105.75,105.92,105.66,105.67,7321.0,90.0423,90.187,89.9657,89.9742,7321.0
2015-09-02 11:50:00,105.61,105.65,105.31,105.43,14174.0,89.9231,89.9571,89.6677,89.7698,14174.0
2015-09-02 12:00:00,105.42,105.52,105.33,105.44,12782.0,89.7613,89.8465,89.6847,89.7783,12782.0
2015-09-02 12:10:00,105.36,105.51,105.36,105.42,9662.0,89.7102,89.8379,89.7102,89.7613,9662.0
2015-09-02 12:20:00,105.46,105.73,105.44,105.66,13691.0,89.7954,90.0253,89.7783,89.9657,13691.0
2015-09-02 12:30:00,105.64,105.98,105.64,105.94,23021.0,89.9486,90.2381,89.9486,90.2041,23021.0
2015-09-02 12:40:00,105.93,106.1,105.85,106.1,11858.0,90.1956,90.3403,90.1274,90.3403,11858.0
2015-09-02 12:50:00,106.08,106.16,105.88,106.05,20118.0,90.3233,90.3914,90.153,90.2977,20118.0
2015-09-02 13:00:00,106.08,106.08,105.89,105.98,15913.0,90.3233,90.3233,90.1615,90.2381,15913.0
2015-09-02 13:10:00,106.0,106.03,105.94,105.95,7694.0,90.2552,90.2807,90.2041,90.2126,7694.0
2015-09-02 13:20:00,105.95,106.26,105.94,106.2,14179.0,90.2126,90.4765,90.2041,90.4255,14179.0
2015-09-02 13:30:00,106.18,106.18,105.9,105.95,14247.0,90.4084,90.4084,90.17,90.2126,14247.0
2015-09-02 13:40:00,105.96,106.12,105.86,106.04,10910.0,90.2211,90.3573,90.136,90.2892,10910.0
2015-09-02 13:50:00,106.01,106.01,105.84,105.92,11227.0,90.2637,90.2637,90.1189,90.187,11227.0
2015-09-02 14:00:00,105.88,106.07,105.74,105.89,14684.0,90.153,90.3148,90.0338,90.1615,14684.0
2015-09-02 14:10:00,105.92,106.3,105.88,106.09,19179.0,90.187,90.5106,90.153,90.3318,19179.0
2015-09-02 14:20:00,106.08,106.29,106.07,106.08,23271.0,90.3233,90.5021,90.3148,90.3233,23271.0
2015-09-02 14:30:00,106.1,106.19,105.95,106.05,26245.0,90.3403,90.4169,90.2126,90.2977,26245.0
2015-09-02 14:40:00,106.05,106.06,105.74,105.83,60463.0,90.2977,90.3062,90.0338,90.1104,60463.0
2015-09-02 14:50:00,105.85,106.1,105.85,106.1,22765.0,90.1274,90.3403,90.1274,90.3403,22765.0
2015-09-02 15:00:00,106.05,106.25,106.04,106.05,23867.0,90.2977,90.468,90.2892,90.2977,23867.0
2015-09-02 15:10:00,106.05,106.15,105.75,105.84,39696.0,90.2977,90.3829,90.0423,90.1189,39696.0
2015-09-02 15:20:00,105.87,106.04,105.78,106.02,39538.0,90.1445,90.2892,90.0678,90.2722,39538.0
2015-09-02 15:30:00,106.03,106.31,105.95,106.18,59487.0,90.2807,90.5191,90.2126,90.4084,59487.0
2015-09-02 15:40:00,106.2,106.2,105.98,106.11,55138.0,90.4255,90.4255,90.2381,90.3488,55138.0
2015-09-02 15:50:00,106.12,106.59,106.1,106.57,92119.0,90.3573,90.7575,90.3403,90.7405,92119.0
2015-09-03 09:30:00,106.37,106.91,106.25,106.51,73433.0,90.5702,91.03,90.468,90.6894,73433.0
2015-09-03 09:40:00,106.49,106.69,106.33,106.5,31869.0,90.6724,90.8427,90.5361,90.6809,31869.0
2015-09-03 09:50:00,106.5,106.6,106.3,106.32,49154.0,90.6809,90.766,90.5106,90.5276,49154.0
2015-09-03 10:00:00,106.36,106.48,106.16,106.48,48497.0,90.5617,90.6639,90.3914,90.6639,48497.0
2015-09-03 10:10:00,106.44,107.29,106.4,107.24,39682.0,90.6298,91.3535,90.5957,91.311,39682.0
2015-09-03 10:20:00,107.28,107.41,107.0,107.06,34772.0,91.345,91.4557,91.1066,91.1577,34772.0
2015-09-03 10:30:00,107.06,107.06,106.64,106.67,82148.0,91.1577,91.1577,90.8001,90.8256,82148.0
2015-09-03 10:40:00,106.7,106.79,106.53,106.72,44473.0,90.8512,90.9278,90.7064,90.8682,44473.0
2015-09-03 10:50:00,106.73,107.13,106.7,107.03,24681.0,90.8767,91.2173,90.8512,91.1322,24681.0
2015-09-03 11:00:00,106.98,107.05,106.74,106.85,29971.0,91.0896,91.1492,90.8852,90.9789,29971.0
2015-09-03 11:10:00,106.88,106.93,106.52,106.64,27290.0,91.0044,91.047,90.6979,90.8001,27290.0
2015-09-03 11:20:00,106.59,106.76,106.49,106.7,24517.0,90.7575,90.9023,90.6724,90.8512,24517.0
2015-09-03 11:30:00,106.71,106.72,106.16,106.24,58477.0,90.8597,90.8682,90.3914,90.4595,58477.0
2015-09-03 11:40:00,106.24,106.41,106.24,106.28,34579.0,90.4595,90.6043,90.4595,90.4936,34579.0
2015-09-03 11:50:00,106.32,106.37,106.05,106.2,19783.0,90.5276,90.5702,90.2977,90.4255,19783.0
2015-09-03 12:00:00,106.26,106.51,106.25,106.51,16248.0,90.4765,90.6894,90.468,90.6894,16248.0
2015-09-03 12:10:00,106.5,106.5,106.27,106.39,20255.0,90.6809,90.6809,90.4851,90.5872,20255.0
2015-09-03 12:20:00,106.44,106.52,106.39,106.4,15861.0,90.6298,90.6979,90.5872,90.5957,15861.0
2015-09-03 12:30:00,106.44,106.44,106.2,106.25,12614.0,90.6298,90.6298,90.4255,90.468,12614.0
2015-09-03 12:40:00,106.17,106.28,106.04,106.18,29862.0,90.3999,90.4936,90.2892,90.4084,29862.0
2015-09-03 12:50:00,106.19,106.2,106.06,106.09,24680.0,90.4169,90.4255,90.3062,90.3318,24680.0
2015-09-03 13:00:00,106.08,106.11,105.68,105.75,32897.0,90.3233,90.3488,89.9827,90.0423,32897.0
2015-09-03 13:10:00,105.76,105.93,105.65,105.93,16736.0,90.0508,90.1956,89.9571,90.1956,16736.0
2015-09-03 13:20:00,105.91,106.03,105.75,105.91,16956.0,90.1785,90.2807,90.0423,90.1785,16956.0
2015-09-03 13:30:00,105.91,105.91,105.7,105.76,27889.0,90.1785,90.1785,89.9997,90.0508,27889.0
2015-09-03 13:40:00,105.74,105.74,105.32,105.57,39110.0,90.0338,90.0338,89.6762,89.889,39110.0
2015-09-03 13:50:00,105.57,105.58,105.19,105.19,27206.0,89.889,89.8975,89.5655,89.5655,27206.0
2015-09-03 14:00:00,105.19,105.32,105.05,105.05,48870.0,89.5655,89.6762,89.4463,89.4463,48870.0
2015-09-03 14:10:00,105.05,105.23,105.03,105.18,26556.0,89.4463,89.5995,89.4292,89.557,26556.0
2015-09-03 14:20:00,105.15,105.4,105.09,105.32,36018.0,89.5314,89.7443,89.4803,89.6762,36018.0
2015-09-03 14:30:00,105.37,105.57,105.26,105.53,22446.0,89.7187,89.889,89.6251,89.855,22446.0
2015-09-03 14:40:00,105.53,105.65,105.44,105.57,41053.0,89.855,89.9571,89.7783,89.889,41053.0
2015-09-03 14:50:00,105.55,105.56,105.38,105.52,38373.0,89.872,89.8805,89.7273,89.8465,38373.0
2015-09-03 15:00:00,105.54,105.66,105.36,105.39,41744.0,89.8635,89.9657,89.7102,89.7358,41744.0
2015-09-03 15:10:00,105.42,105.62,105.39,105.47,45659.0,89.7613,89.9316,89.7358,89.8039,45659.0
2015-09-03 15:20:00,105.48,105.63,105.32,105.38,51875.0,89.8124,89.9401,89.6762,89.7273,51875.0
2015-09-03 15:30:00,105.36,105.48,105.02,105.15,82159.0,89.7102,89.8124,89.4207,89.5314,82159.0
2015-09-03 15:40:00,105.2,105.57,105.02,105.35,95854.0,89.574,89.889,89.4207,89.7017,95854.0
2015-09-03 15:50:00,105.37,105.56,105.26,105.29,138653.0,89.7187,89.8805,89.6251,89.6506,138653.0
2015-09-04 09:30:00,103.71,104.37,103.59,103.81,41342.0,88.3053,88.8673,88.2031,88.3905,41342.0
2015-09-04 09:40:00,103.89,104.19,103.63,103.64,44055.0,88.4586,88.714,88.2372,88.2457,44055.0
2015-09-04 09:50:00,103.61,103.66,103.12,103.65,20622.0,88.2202,88.2627,87.8029,88.2542,20622.0
2015-09-04 10:00:00,103.57,104.04,103.41,104.03,27896.0,88.1861,88.5863,88.0499,88.5778,27896.0
2015-09-04 10:10:00,104.1,104.19,103.91,103.96,16993.0,88.6374,88.714,88.4756,88.5182,16993.0
2015-09-04 10:20:00,103.95,104.14,103.82,104.09,17553.0,88.5097,88.6714,88.399,88.6289,17553.0
2015-09-04 10:30:00,104.03,104.27,103.94,104.18,25087.0,88.5778,88.7821,88.5011,88.7055,25087.0
2015-09-04 10:40:00,104.18,104.25,103.82,103.82,13248.0,88.7055,88.7651,88.399,88.399,13248.0
2015-09-04 10:50:00,103.83,103.97,103.75,103.94,9617.0,88.4075,88.5267,88.3394,88.5011,9617.0
2015-09-04 11:00:00,103.94,104.1,103.83,103.84,14742.0,88.5011,88.6374,88.4075,88.416,14742.0
2015-09-04 11:10:00,103.81,104.12,103.78,104.11,21568.0,88.3905,88.6544,88.3649,88.6459,21568.0
2015-09-04 11:20:00,104.05,104.26,104.01,104.22,9175.0,88.5948,88.7736,88.5607,88.7396,9175.0
2015-09-04 11:30:00,104.22,104.22,103.88,103.9,38363.0,88.7396,88.7396,88.4501,88.4671,38363.0
2015-09-04 11:40:00,103.92,104.35,103.92,104.3,8400.0,88.4841,88.8502,88.4841,88.8077,8400.0
2015-09-04 11:50:00,104.32,104.4,104.24,104.31,23107.0,88.8247,88.8928,88.7566,88.8162,23107.0
2015-09-04 12:00:00,104.28,104.37,104.17,104.33,12462.0,88.7906,88.8673,88.697,88.8332,12462.0
2015-09-04 12:10:00,104.35,104.36,104.11,104.19,13536.0,88.8502,88.8588,88.6459,88.714,13536.0
2015-09-04 12:20:00,104.17,104.18,103.85,103.85,10800.0,88.697,88.7055,88.4245,88.4245,10800.0
2015-09-04 12:30:00,103.83,103.97,103.75,103.86,20627.0,88.4075,88.5267,88.3394,88.433,20627.0
2015-09-04 12:40:00,103.88,103.96,103.7,103.94,4545.0,88.4501,88.5182,88.2968,88.5011,4545.0
2015-09-04 12:50:00,103.94,104.09,103.9,103.93,8113.0,88.5011,88.6289,88.4671,88.4926,8113.0
2015-09-04 13:00:00,103.89,104.05,103.71,103.94,12189.0,88.4586,88.5948,88.3053,88.5011,12189.0
2015-09-04 13:10:00,103.98,104.13,103.96,104.03,7872.0,88.5352,88.6629,88.5182,88.5778,7872.0
2015-09-04 13:20:00,104.01,104.04,103.79,103.86,17905.0,88.5607,88.5863,88.3734,88.433,17905.0
2015-09-04 13:30:00,103.84,104.03,103.7,104.03,15104.0,88.416,88.5778,88.2968,88.5778,15104.0
2015-09-04 13:40:00,103.99,104.08,103.9,103.95,11526.0,88.5437,88.6203,88.4671,88.5097,11526.0
2015-09-04 13:50:00,103.95,104.12,103.83,103.9,11082.0,88.5097,88.6544,88.4075,88.4671,11082.0
2015-09-04 14:00:00,103.86,103.89,103.73,103.8,8244.0,88.433,88.4586,88.3223,88.3819,8244.0
2015-09-04 14:10:00,103.87,103.92,103.61,103.7,20106.0,88.4415,88.4841,88.2202,88.2968,20106.0
2015-09-04 14:20:00,103.71,103.79,103.39,103.49,18671.0,88.3053,88.3734,88.0328,88.118,18671.0
2015-09-04 14:30:00,103.46,103.53,103.33,103.35,19750.0,88.0924,88.152,87.9818,87.9988,19750.0
2015-09-04 14:40:00,103.35,103.71,103.34,103.7,23339.0,87.9988,88.3053,87.9903,88.2968,23339.0
2015-09-04 14:50:00,103.7,103.76,103.57,103.76,11669.0,88.2968,88.3479,88.1861,88.3479,11669.0
2015-09-04 15:00:00,103.83,103.93,103.67,103.8,19939.0,88.4075,88.4926,88.2712,88.3819,19939.0
2015-09-04 15:10:00,103.79,103.8,103.6,103.77,24284.0,88.3734,88.3819,88.2116,88.3564,24284.0
2015-09-04 15:20:00,103.75,103.83,103.66,103.83,14958.0,88.3394,88.4075,88.2627,88.4075,14958.0
2015-09-04 15:30:00,103.81,104.1,103.72,103.97,23758.0,88.3905,88.6374,88.3138,88.5267,23758.0
2015-09-04 15:40:00,103.96,104.45,103.94,104.41,49181.0,88.5182,88.9354,88.5011,88.9013,49181.0
2015-09-04 15:50:00,104.42,104.43,103.81,103.82,73363.0,88.9098,88.9184,88.3905,88.399,73363.0
2015-09-08 09:30:00,105.88,105.88,105.43,105.6,24581.0,90.153,90.153,89.7698,89.9146,24581.0
2015-09-08 09:40:00,105.57,105.91,105.36,105.7,22808.0,89.889,90.1785,89.7102,89.9997,22808.0
2015-09-08 09:50:00,105.7,105.72,105.27,105.39,11854.0,89.9997,90.0168,89.6336,89.7358,11854.0
2015-09-08 10:00:00,105.45,105.56,105.33,105.33,34636.0,89.7869,89.8805,89.6847,89.6847,34636.0
2015-09-08 10:10:00,105.35,105.5,105.33,105.38,11170.0,89.7017,89.8294,89.6847,89.7273,11170.0
2015-09-08 10:20:00,105.38,105.61,105.33,105.57,12802.0,89.7273,89.9231,89.6847,89.889,12802.0
2015-09-08 10:30:00,105.51,105.74,105.5,105.65,24638.0,89.8379,90.0338,89.8294,89.9571,24638.0
2015-09-08 10:40:00,105.65,105.7,105.43,105.63,8512.0,89.9571,89.9997,89.7698,89.9401,8512.0
2015-09-08 10:50:00,105.63,105.85,105.53,105.81,13096.0,89.9401,90.1274,89.855,90.0934,13096.0
2015-09-08 11:00:00,105.77,105.9,105.65,105.9,9579.0,90.0593,90.17,89.9571,90.17,9579.0
2015-09-08 11:10:00,105.95,106.16,105.91,106.03,16412.0,90.2126,90.3914,90.1785,90.2807,16412.0
2015-09-08 11:20:00,106.02,106.1,105.93,105.97,8240.0,90.2722,90.3403,90.1956,90.2296,8240.0
2015-09-08 11:30:00,105.98,106.07,105.91,105.91,12176.0,90.2381,90.3148,90.1785,90.1785,12176.0
2015-09-08 11:40:00,105.91,106.09,105.87,105.93,9140.0,90.1785,90.3318,90.1445,90.1956,9140.0
2015-09-08 11:50:00,105.94,106.14,105.94,106.14,8540.0,90.2041,90.3744,90.2041,90.3744,8540.0
2015-09-08 12:00:00,106.12,106.14,105.94,105.96,28905.0,90.3573,90.3744,90.2041,90.2211,28905.0
2015-09-08 12:10:00,105.96,106.26,105.96,106.25,17003.0,90.2211,90.4765,90.2211,90.468,17003.0
2015-09-08 12:20:00,106.29,106.6,106.29,106.56,25816.0,90.5021,90.766,90.5021,90.732,25816.0
2015-09-08 12:30:00,106.58,106.6,106.34,106.39,15810.0,90.749,90.766,90.5447,90.5872,15810.0
2015-09-08 12:40:00,106.37,106.44,106.33,106.41,11867.0,90.5702,90.6298,90.5361,90.6043,11867.0
2015-09-08 12:50:00,106.47,106.48,106.25,106.26,14933.0,90.6553,90.6639,90.468,90.4765,14933.0
2015-09-08 13:00:00,106.26,106.31,106.18,106.23,9019.0,90.4765,90.5191,90.4084,90.451,9019.0
2015-09-08 13:10:00,106.23,106.38,106.21,106.26,10383.0,90.451,90.5787,90.434,90.4765,10383.0
2015-09-08 13:20:00,106.25,106.27,106.18,106.24,10924.0,90.468,90.4851,90.4084,90.4595,10924.0
2015-09-08 13:30:00,106.27,106.45,106.17,106.39,9763.0,90.4851,90.6383,90.3999,90.5872,9763.0
2015-09-08 13:40:00,106.42,106.47,106.3,106.35,17355.0,90.6128,90.6553,90.5106,90.5532,17355.0
2015-09-08 13:50:00,106.4,106.46,106.36,106.39,10207.0,90.5957,90.6468,90.5617,90.5872,10207.0
2015-09-08 14:00:00,106.39,106.52,106.37,106.52,8468.0,90.5872,90.6979,90.5702,90.6979,8468.0
2015-09-08 14:10:00,106.52,106.58,106.44,106.49,12162.0,90.6979,90.749,90.6298,90.6724,12162.0
2015-09-08 14:20:00,106.49,106.71,106.49,106.66,12169.0,90.6724,90.8597,90.6724,90.8171,12169.0
2015-09-08 14:30:00,106.65,106.86,106.61,106.81,24989.0,90.8086,90.9874,90.7746,90.9448,24989.0
2015-09-08 14:40:00,106.86,107.0,106.83,106.95,14177.0,90.9874,91.1066,90.9619,91.0641,14177.0
2015-09-08 14:50:00,106.93,107.05,106.9,106.93,17700.0,91.047,91.1492,91.0215,91.047,17700.0
2015-09-08 15:00:00,106.93,107.02,106.92,106.98,16017.0,91.047,91.1237,91.0385,91.0896,16017.0
2015-09-08 15:10:00,106.97,107.01,106.88,106.91,21012.0,91.0811,91.1151,91.0044,91.03,21012.0
2015-09-08 15:20:00,106.9,106.91,106.7,106.88,43634.0,91.0215,91.03,90.8512,91.0044,43634.0
2015-09-08 15:30:00,106.86,107.13,106.78,107.07,53813.0,90.9874,91.2173,90.9193,91.1662,53813.0
2015-09-08 15:40:00,107.04,107.09,106.93,107.04,38841.0,91.1407,91.1833,91.047,91.1407,38841.0
2015-09-08 15:50:00,107.05,107.1,106.94,107.02,77791.0,91.1492,91.1918,91.0555,91.1237,77791.0
2015-09-09 09:30:00,108.05,108.14,107.6,107.6,33988.0,92.0007,92.0773,91.6175,91.6175,33988.0
2015-09-09 09:40:00,107.64,107.82,107.43,107.46,26295.0,91.6516,91.8048,91.4728,91.4983,26295.0
2015-09-09 09:50:00,107.56,107.81,107.51,107.6,24599.0,91.5834,91.7963,91.5409,91.6175,24599.0
2015-09-09 10:00:00,107.61,107.66,107.3,107.31,11939.0,91.626,91.6686,91.3621,91.3706,11939.0
2015-09-09 10:10:00,107.31,107.31,106.8,106.86,19954.0,91.3706,91.3706,90.9363,90.9874,19954.0
2015-09-09 10:20:00,106.84,107.13,106.84,107.06,22164.0,90.9704,91.2173,90.9704,91.1577,22164.0
2015-09-09 10:30:00,107.07,107.14,106.77,106.87,31574.0,91.1662,91.2258,90.9108,90.9959,31574.0
2015-09-09 10:40:00,106.86,106.88,106.58,106.69,33648.0,90.9874,91.0044,90.749,90.8427,33648.0
2015-09-09 10:50:00,106.67,106.83,106.59,106.71,23319.0,90.8256,90.9619,90.7575,90.8597,23319.0
2015-09-09 11:00:00,106.75,106.8,106.63,106.78,19409.0,90.8938,90.9363,90.7916,90.9193,19409.0
2015-09-09 11:10:00,106.8,107.13,106.75,107.11,41857.0,90.9363,91.2173,90.8938,91.2003,41857.0
2015-09-09 11:20:00,107.11,107.11,106.78,106.9,14056.0,91.2003,91.2003,90.9193,91.0215,14056.0
2015-09-09 11:30:00,106.9,107.05,106.79,106.8,12479.0,91.0215,91.1492,90.9278,90.9363,12479.0
2015-09-09 11:40:00,106.77,106.77,106.36,106.6,15951.0,90.9108,90.9108,90.5617,90.766,15951.0
2015-09-09 11:50:00,106.56,106.96,106.53,106.96,7844.0,90.732,91.0726,90.7064,91.0726,7844.0
2015-09-09 12:00:00,106.96,107.04,106.81,106.92,8396.0,91.0726,91.1407,90.9448,91.0385,8396.0
2015-09-09 12:10:00,106.96,107.05,106.91,107.04,4056.0,91.0726,91.1492,91.03,91.1407,4056.0
2015-09-09 12:20:00,107.09,107.19,106.98,107.12,7595.0,91.1833,91.2684,91.0896,91.2088,7595.0
2015-09-09 12:30:00,107.19,107.2,107.06,107.09,9632.0,91.2684,91.2769,91.1577,91.1833,9632.0
2015-09-09 12:40:00,107.11,107.29,107.09,107.18,11593.0,91.2003,91.3535,91.1833,91.2599,11593.0
2015-09-09 12:50:00,107.19,107.2,107.04,107.06,42772.0,91.2684,91.2769,91.1407,91.1577,42772.0
2015-09-09 13:00:00,107.07,107.08,106.93,107.03,45537.0,91.1662,91.1747,91.047,91.1322,45537.0
2015-09-09 13:10:00,107.07,107.14,106.96,107.07,5235.0,91.1662,91.2258,91.0726,91.1662,5235.0
2015-09-09 13:20:00,107.07,107.08,106.7,106.7,9049.0,91.1662,91.1747,90.8512,90.8512,9049.0
2015-09-09 13:30:00,106.69,106.73,106.54,106.54,10005.0,90.8427,90.8767,90.715,90.715,10005.0
2015-09-09 13:40:00,106.49,106.51,106.38,106.43,4779.0,90.6724,90.6894,90.5787,90.6213,4779.0
2015-09-09 13:50:00,106.4,106.4,106.14,106.14,10820.0,90.5957,90.5957,90.3744,90.3744,10820.0
2015-09-09 14:00:00,106.18,106.2,106.09,106.2,9098.0,90.4084,90.4255,90.3318,90.4255,9098.0
2015-09-09 14:10:00,106.23,106.36,106.23,106.35,16484.0,90.451,90.5617,90.451,90.5532,16484.0
2015-09-09 14:20:00,106.35,106.35,106.07,106.14,12119.0,90.5532,90.5532,90.3148,90.3744,12119.0
2015-09-09 14:30:00,106.16,106.31,106.1,106.2,12225.0,90.3914,90.5191,90.3403,90.4255,12225.0
2015-09-09 14:40:00,106.2,106.21,105.99,106.08,13091.0,90.4255,90.434,90.2466,90.3233,13091.0
2015-09-09 14:50:00,106.1,106.38,106.1,106.2,12604.0,90.3403,90.5787,90.3403,90.4255,12604.0
2015-09-09 15:00:00,106.22,106.49,106.08,106.47,15571.0,90.4425,90.6724,90.3233,90.6553,15571.0
2015-09-09 15:10:00,106.44,106.53,106.21,106.44,15253.0,90.6298,90.7064,90.434,90.6298,15253.0
2015-09-09 15:20:00,106.43,106.47,105.99,106.05,19985.0,90.6213,90.6553,90.2466,90.2977,19985.0
2015-09-09 15:30:00,106.09,106.09,105.69,105.7,51829.0,90.3318,90.3318,89.9912,89.9997,51829.0
2015-09-09 15:40:00,105.68,105.71,105.43,105.51,48224.0,89.9827,90.0082,89.7698,89.8379,48224.0
2015-09-09 15:50:00,105.5,105.61,105.25,105.48,75186.0,89.8294,89.9231,89.6166,89.8124,75186.0
2015-09-10 09:30:00,105.28,105.79,105.11,105.52,20484.0,89.6421,90.0764,89.4974,89.8465,20484.0
2015-09-10 09:40:00,105.47,105.71,105.31,105.5,6387.0,89.8039,90.0082,89.6677,89.8294,6387.0
2015-09-10 09:50:00,105.41,105.41,104.57,104.57,8646.0,89.7528,89.7528,89.0376,89.0376,8646.0
2015-09-10 10:00:00,104.59,104.87,104.49,104.7,15765.0,89.0546,89.293,88.9695,89.1483,15765.0
2015-09-10 10:10:00,104.66,104.93,104.55,104.93,9410.0,89.1142,89.3441,89.0205,89.3441,9410.0
2015-09-10 10:20:00,104.94,104.98,104.77,104.9,10854.0,89.3526,89.3867,89.2079,89.3186,10854.0
2015-09-10 10:30:00,105.01,105.46,104.97,105.32,16441.0,89.4122,89.7954,89.3782,89.6762,16441.0
2015-09-10 10:40:00,105.35,105.63,105.24,105.63,18617.0,89.7017,89.9401,89.608,89.9401,18617.0
2015-09-10 10:50:00,105.65,105.75,105.52,105.54,7507.0,89.9571,90.0423,89.8465,89.8635,7507.0
2015-09-10 11:00:00,105.5,105.58,105.29,105.31,9140.0,89.8294,89.8975,89.6506,89.6677,9140.0
2015-09-10 11:10:00,105.36,105.39,104.94,105.06,6280.0,89.7102,89.7358,89.3526,89.4548,6280.0
2015-09-10 11:20:00,105.03,105.12,104.88,105.12,8726.0,89.4292,89.5059,89.3015,89.5059,8726.0
2015-09-10 11:30:00,105.2,105.34,105.02,105.34,16192.0,89.574,89.6932,89.4207,89.6932,16192.0
2015-09-10 11:40:00,105.3,105.55,105.25,105.31,7727.0,89.6591,89.872,89.6166,89.6677,7727.0
2015-09-10 11:50:00,105.29,105.45,105.18,105.28,11589.0,89.6506,89.7869,89.557,89.6421,11589.0
2015-09-10 12:00:00,105.29,105.63,105.19,105.53,8945.0,89.6506,89.9401,89.5655,89.855,8945.0
2015-09-10 12:10:00,105.5,105.64,105.31,105.31,4782.0,89.8294,89.9486,89.6677,89.6677,4782.0
2015-09-10 12:20:00,105.32,105.47,105.25,105.35,10439.0,89.6762,89.8039,89.6166,89.7017,10439.0
2015-09-10 12:30:00,105.31,105.65,105.27,105.63,7400.0,89.6677,89.9571,89.6336,89.9401,7400.0
2015-09-10 12:40:00,105.61,105.74,105.5,105.72,9829.0,89.9231,90.0338,89.8294,90.0168,9829.0
2015-09-10 12:50:00,105.68,105.71,105.53,105.67,6508.0,89.9827,90.0082,89.855,89.9742,6508.0
2015-09-10 13:00:00,105.57,105.57,105.24,105.47,23744.0,89.889,89.889,89.608,89.8039,23744.0
2015-09-10 13:10:00,105.47,105.59,105.45,105.48,6169.0,89.8039,89.9061,89.7869,89.8124,6169.0
2015-09-10 13:20:00,105.48,105.82,105.42,105.74,14657.0,89.8124,90.1019,89.7613,90.0338,14657.0
2015-09-10 13:30:00,105.78,106.02,105.71,105.97,12119.0,90.0678,90.2722,90.0082,90.2296,12119.0
2015-09-10 13:40:00,105.97,106.02,105.82,105.94,17338.0,90.2296,90.2722,90.1019,90.2041,17338.0
2015-09-10 13:50:00,105.94,105.97,105.8,105.88,9774.0,90.2041,90.2296,90.0849,90.153,9774.0
2015-09-10 14:00:00,105.9,105.96,105.77,105.79,7632.0,90.17,90.2211,90.0593,90.0764,7632.0
2015-09-10 14:10:00,105.82,105.9,105.61,105.7,21537.0,90.1019,90.17,89.9231,89.9997,21537.0
2015-09-10 14:20:00,105.65,105.69,105.49,105.53,17304.0,89.9571,89.9912,89.8209,89.855,17304.0
2015-09-10 14:30:00,105.51,105.61,105.44,105.45,15499.0,89.8379,89.9231,89.7783,89.7869,15499.0
2015-09-10 14:40:00,105.42,105.56,105.39,105.42,18963.0,89.7613,89.8805,89.7358,89.7613,18963.0
2015-09-10 14:50:00,105.43,105.52,105.28,105.29,14680.0,89.7698,89.8465,89.6421,89.6506,14680.0
2015-09-10 15:00:00,105.26,105.26,105.07,105.15,13236.0,89.6251,89.6251,89.4633,89.5314,13236.0
2015-09-10 15:10:00,105.19,105.39,105.09,105.19,32437.0,89.5655,89.7358,89.4803,89.5655,32437.0
2015-09-10 15:20:00,105.19,105.23,104.93,105.01,25752.0,89.5655,89.5995,89.3441,89.4122,25752.0
2015-09-10 15:30:00,104.99,105.04,104.82,104.93,47286.0,89.3952,89.4378,89.2504,89.3441,47286.0
2015-09-10 15:40:00,104.92,105.07,104.81,105.03,53357.0,89.3356,89.4633,89.2419,89.4292,53357.0
2015-09-10 15:50:00,105.03,105.17,104.9,105.14,99954.0,89.4292,89.5484,89.3186,89.5229,99954.0
2015-09-11 09:30:00,104.87,105.32,104.87,105.31,18880.0,89.293,89.6762,89.293,89.6677,18880.0
2015-09-11 09:40:00,105.38,105.45,104.83,104.9,16213.0,89.7273,89.7869,89.2589,89.3186,16213.0
2015-09-11 09:50:00,104.87,105.08,104.78,104.84,8410.0,89.293,89.4718,89.2164,89.2675,8410.0
2015-09-11 10:00:00,104.84,104.89,104.56,104.74,10577.0,89.2675,89.31,89.0291,89.1823,10577.0
2015-09-11 10:10:00,104.7,104.86,104.56,104.83,9605.0,89.1483,89.2845,89.0291,89.2589,9605.0
2015-09-11 10:20:00,104.89,105.03,104.84,104.86,12346.0,89.31,89.4292,89.2675,89.2845,12346.0
2015-09-11 10:30:00,104.89,104.92,104.74,104.9,6800.0,89.31,89.3356,89.1823,89.3186,6800.0
2015-09-11 10:40:00,104.9,104.93,104.8,104.89,12472.0,89.3186,89.3441,89.2334,89.31,12472.0
2015-09-11 10:50:00,104.85,104.96,104.77,104.89,20361.0,89.276,89.3696,89.2079,89.31,20361.0
2015-09-11 11:00:00,104.92,105.06,104.87,105.03,14935.0,89.3356,89.4548,89.293,89.4292,14935.0
2015-09-11 11:10:00,105.03,105.09,104.93,105.08,10040.0,89.4292,89.4803,89.3441,89.4718,10040.0
2015-09-11 11:20:00,105.09,105.32,105.04,105.32,7000.0,89.4803,89.6762,89.4378,89.6762,7000.0
2015-09-11 11:30:00,105.32,105.53,105.17,105.51,17444.0,89.6762,89.855,89.5484,89.8379,17444.0
2015-09-11 11:40:00,105.53,105.66,105.47,105.63,5550.0,89.855,89.9657,89.8039,89.9401,5550.0
2015-09-11 11:50:00,105.63,105.87,105.63,105.78,6765.0,89.9401,90.1445,89.9401,90.0678,6765.0
2015-09-11 12:00:00,105.74,105.9,105.66,105.78,11662.0,90.0338,90.17,89.9657,90.0678,11662.0
2015-09-11 12:10:00,105.8,105.88,105.73,105.78,35557.0,90.0849,90.153,90.0253,90.0678,35557.0
2015-09-11 12:20:00,105.76,105.81,105.67,105.76,5700.0,90.0508,90.0934,89.9742,90.0508,5700.0
2015-09-11 12:30:00,105.76,105.87,105.73,105.73,8368.0,90.0508,90.1445,90.0253,90.0253,8368.0
2015-09-11 12:40:00,105.73,106.04,105.7,106.04,17371.0,90.0253,90.2892,89.9997,90.2892,17371.0
2015-09-11 12:50:00,106.03,106.13,105.99,106.09,14582.0,90.2807,90.3659,90.2466,90.3318,14582.0
2015-09-11 13:00:00,106.06,106.11,105.89,105.9,10066.0,90.3062,90.3488,90.1615,90.17,10066.0
2015-09-11 13:10:00,105.92,105.95,105.72,105.72,7190.0,90.187,90.2126,90.0168,90.0168,7190.0
2015-09-11 13:20:00,105.71,105.71,105.56,105.58,9623.0,90.0082,90.0082,89.8805,89.8975,9623.0
2015-09-11 13:30:00,105.58,105.66,105.52,105.61,13673.0,89.8975,89.9657,89.8465,89.9231,13673.0
2015-09-11 13:40:00,105.63,105.79,105.58,105.69,7032.0,89.9401,90.0764,89.8975,89.9912,7032.0
2015-09-11 13:50:00,105.71,105.84,105.67,105.8,7933.0,90.0082,90.1189,89.9742,90.0849,7933.0
2015-09-11 14:00:00,105.79,105.83,105.66,105.79,14454.0,90.0764,90.1104,89.9657,90.0764,14454.0
2015-09-11 14:10:00,105.79,105.94,105.79,105.93,13319.0,90.0764,90.2041,90.0764,90.1956,13319.0
2015-09-11 14:20:00,105.94,106.13,105.94,106.12,39924.0,90.2041,90.3659,90.2041,90.3573,39924.0
2015-09-11 14:30:00,106.11,106.34,106.09,106.28,35615.0,90.3488,90.5447,90.3318,90.4936,35615.0
2015-09-11 14:40:00,106.27,106.31,105.98,106.08,19346.0,90.4851,90.5191,90.2381,90.3233,19346.0
2015-09-11 14:50:00,106.1,106.15,105.97,106.14,20078.0,90.3403,90.3829,90.2296,90.3744,20078.0
2015-09-11 15:00:00,106.12,106.31,106.08,106.16,16483.0,90.3573,90.5191,90.3233,90.3914,16483.0
2015-09-11 15:10:00,106.12,106.35,106.12,106.2,20441.0,90.3573,90.5532,90.3573,90.4255,20441.0
2015-09-11 15:20:00,106.15,106.26,106.01,106.16,32676.0,90.3829,90.4765,90.2637,90.3914,32676.0
2015-09-11 15:30:00,106.15,106.15,105.96,106.11,32243.0,90.3829,90.3829,90.2211,90.3488,32243.0
2015-09-11 15:40:00,106.11,106.3,105.99,106.15,87648.0,90.3488,90.5106,90.2466,90.3829,87648.0
2015-09-11 15:50:00,106.16,106.29,106.08,106.26,144873.0,90.3914,90.5021,90.3233,90.4765,144873.0
2015-09-14 09:30:00,105.98,105.98,105.02,105.21,61954.0,90.2381,90.2381,89.4207,89.5825,61954.0
2015-09-14 09:40:00,105.19,105.24,104.74,104.88,18282.0,89.5655,89.608,89.1823,89.3015,18282.0
2015-09-14 09:50:00,104.8,104.96,104.68,104.76,39289.0,89.2334,89.3696,89.1312,89.1993,39289.0
2015-09-14 10:00:00,104.78,104.92,104.64,104.82,25577.0,89.2164,89.3356,89.0972,89.2504,25577.0
2015-09-14 10:10:00,104.8,105.04,104.61,105.04,30536.0,89.2334,89.4378,89.0716,89.4378,30536.0
2015-09-14 10:20:00,104.97,104.99,104.69,104.82,43635.0,89.3782,89.3952,89.1397,89.2504,43635.0
2015-09-14 10:30:00,104.79,104.9,104.64,104.85,19549.0,89.2249,89.3186,89.0972,89.276,19549.0
2015-09-14 10:40:00,104.89,105.02,104.84,104.98,24344.0,89.31,89.4207,89.2675,89.3867,24344.0
2015-09-14 10:50:00,104.98,105.01,104.88,104.96,14655.0,89.3867,89.4122,89.3015,89.3696,14655.0
2015-09-14 11:00:00,104.97,105.16,104.94,105.1,37429.0,89.3782,89.5399,89.3526,89.4888,37429.0
2015-09-14 11:10:00,105.14,105.14,104.81,104.81,15533.0,89.5229,89.5229,89.2419,89.2419,15533.0
2015-09-14 11:20:00,104.85,104.87,104.54,104.61,18321.0,89.276,89.293,89.012,89.0716,18321.0
2015-09-14 11:30:00,104.59,104.61,104.5,104.57,17604.0,89.0546,89.0716,88.978,89.0376,17604.0
2015-09-14 11:40:00,104.55,104.68,104.41,104.43,11911.0,89.0205,89.1312,88.9013,88.9184,11911.0
2015-09-14 11:50:00,104.47,104.56,104.39,104.56,11338.0,88.9524,89.0291,88.8843,89.0291,11338.0
2015-09-14 12:00:00,104.57,104.77,104.56,104.77,11218.0,89.0376,89.2079,89.0291,89.2079,11218.0
2015-09-14 12:10:00,104.74,104.74,104.52,104.66,14021.0,89.1823,89.1823,88.995,89.1142,14021.0
2015-09-14 12:20:00,104.66,104.72,104.58,104.67,11323.0,89.1142,89.1653,89.0461,89.1227,11323.0
2015-09-14 12:30:00,104.67,104.8,104.57,104.78,24092.0,89.1227,89.2334,89.0376,89.2164,24092.0
2015-09-14 12:40:00,104.8,104.87,104.74,104.84,9353.0,89.2334,89.293,89.1823,89.2675,9353.0
2015-09-14 12:50:00,104.81,104.9,104.77,104.83,18613.0,89.2419,89.3186,89.2079,89.2589,18613.0
2015-09-14 13:00:00,104.82,104.89,104.72,104.81,26674.0,89.2504,89.31,89.1653,89.2419,26674.0
2015-09-14 13:10:00,104.8,104.93,104.77,104.9,14140.0,89.2334,89.3441,89.2079,89.3186,14140.0
2015-09-14 13:20:00,104.88,104.88,104.63,104.68,14031.0,89.3015,89.3015,89.0887,89.1312,14031.0
2015-09-14 13:30:00,104.65,104.84,104.63,104.82,13849.0,89.1057,89.2675,89.0887,89.2504,13849.0
2015-09-14 13:40:00,104.88,104.97,104.84,104.86,8442.0,89.3015,89.3782,89.2675,89.2845,8442.0
2015-09-14 13:50:00,104.87,104.95,104.76,104.93,15264.0,89.293,89.3611,89.1993,89.3441,15264.0
2015-09-14 14:00:00,104.91,104.93,104.71,104.76,13816.0,89.3271,89.3441,89.1568,89.1993,13816.0
2015-09-14 14:10:00,104.79,104.9,104.77,104.81,14390.0,89.2249,89.3186,89.2079,89.2419,14390.0
2015-09-14 14:20:00,104.81,104.84,104.67,104.73,23358.0,89.2419,89.2675,89.1227,89.1738,23358.0
2015-09-14 14:30:00,104.73,104.8,104.72,104.79,19374.0,89.1738,89.2334,89.1653,89.2249,19374.0
2015-09-14 14:40:00,104.8,104.82,104.71,104.71,13968.0,89.2334,89.2504,89.1568,89.1568,13968.0
2015-09-14 14:50:00,104.71,104.92,104.7,104.71,41956.0,89.1568,89.3356,89.1483,89.1568,41956.0
2015-09-14 15:00:00,104.7,104.77,104.63,104.76,21776.0,89.1483,89.2079,89.0887,89.1993,21776.0
2015-09-14 15:10:00,104.75,104.91,104.73,104.76,19947.0,89.1908,89.3271,89.1738,89.1993,19947.0
2015-09-14 15:20:00,104.75,104.88,104.73,104.85,26691.0,89.1908,89.3015,89.1738,89.276,26691.0
2015-09-14 15:30:00,104.85,104.88,104.75,104.83,34455.0,89.276,89.3015,89.1908,89.2589,34455.0
2015-09-14 15:40:00,104.86,104.92,104.67,104.68,43479.0,89.2845,89.3356,89.1227,89.1312,43479.0
2015-09-14 15:50:00,104.7,104.97,104.69,104.95,84880.0,89.1483,89.3782,89.1397,89.3611,84880.0
2015-09-15 09:30:00,105.32,105.79,105.09,105.18,10893.0,89.6762,90.0764,89.4803,89.557,10893.0
2015-09-15 09:40:00,105.29,105.83,105.18,105.62,56802.0,89.6506,90.1104,89.557,89.9316,56802.0
2015-09-15 09:50:00,105.7,106.49,105.65,106.22,73517.0,89.9997,90.6724,89.9571,90.4425,73517.0
2015-09-15 10:00:00,106.31,106.47,106.17,106.24,39528.0,90.5191,90.6553,90.3999,90.4595,39528.0
2015-09-15 10:10:00,106.25,106.49,106.25,106.31,64095.0,90.468,90.6724,90.468,90.5191,64095.0
2015-09-15 10:20:00,106.32,106.77,106.32,106.57,26887.0,90.5276,90.9108,90.5276,90.7405,26887.0
2015-09-15 10:30:00,106.57,106.82,106.54,106.6,47788.0,90.7405,90.9534,90.715,90.766,47788.0
2015-09-15 10:40:00,106.63,107.41,106.6,107.3,43720.0,90.7916,91.4557,90.766,91.3621,43720.0
2015-09-15 10:50:00,107.3,107.39,107.18,107.19,48560.0,91.3621,91.4387,91.2599,91.2684,48560.0
2015-09-15 11:00:00,107.22,107.26,107.03,107.12,14621.0,91.2939,91.328,91.1322,91.2088,14621.0
2015-09-15 11:10:00,107.12,107.33,107.08,107.1,12813.0,91.2088,91.3876,91.1747,91.1918,12813.0
2015-09-15 11:20:00,107.12,107.23,107.1,107.2,11900.0,91.2088,91.3025,91.1918,91.2769,11900.0
2015-09-15 11:30:00,107.25,107.48,107.05,107.39,22320.0,91.3195,91.5153,91.1492,91.4387,22320.0
2015-09-15 11:40:00,107.38,107.64,107.38,107.57,10875.0,91.4302,91.6516,91.4302,91.592,10875.0
2015-09-15 11:50:00,107.57,107.63,107.28,107.38,18707.0,91.592,91.643,91.345,91.4302,18707.0
2015-09-15 12:00:00,107.38,107.51,107.28,107.48,8849.0,91.4302,91.5409,91.345,91.5153,8849.0
2015-09-15 12:10:00,107.51,107.65,107.31,107.48,34231.0,91.5409,91.6601,91.3706,91.5153,34231.0
2015-09-15 12:20:00,107.48,107.48,107.3,107.4,13050.0,91.5153,91.5153,91.3621,91.4472,13050.0
2015-09-15 12:30:00,107.35,107.38,107.26,107.35,12318.0,91.4046,91.4302,91.328,91.4046,12318.0
2015-09-15 12:40:00,107.37,107.38,107.22,107.26,15889.0,91.4217,91.4302,91.2939,91.328,15889.0
2015-09-15 12:50:00,107.28,107.28,107.12,107.21,15386.0,91.345,91.345,91.2088,91.2854,15386.0
2015-09-15 13:00:00,107.21,107.47,107.19,107.46,14267.0,91.2854,91.5068,91.2684,91.4983,14267.0
2015-09-15 13:10:00,107.44,107.57,107.39,107.5,31408.0,91.4813,91.592,91.4387,91.5324,31408.0
2015-09-15 13:20:00,107.52,107.69,107.49,107.59,28636.0,91.5494,91.6941,91.5238,91.609,28636.0
2015-09-15 13:30:00,107.57,107.8,107.55,107.66,16099.0,91.592,91.7878,91.5749,91.6686,16099.0
2015-09-15 13:40:00,107.65,107.82,107.64,107.64,15985.0,91.6601,91.8048,91.6516,91.6516,15985.0
2015-09-15 13:50:00,107.64,107.67,107.56,107.62,11264.0,91.6516,91.6771,91.5834,91.6345,11264.0
2015-09-15 14:00:00,107.64,107.64,107.53,107.61,16010.0,91.6516,91.6516,91.5579,91.626,16010.0
2015-09-15 14:10:00,107.63,107.82,107.62,107.81,31643.0,91.643,91.8048,91.6345,91.7963,31643.0
2015-09-15 14:20:00,107.78,107.83,107.67,107.83,23651.0,91.7708,91.8133,91.6771,91.8133,23651.0
2015-09-15 14:30:00,107.87,107.87,107.62,107.73,16132.0,91.8474,91.8474,91.6345,91.7282,16132.0
2015-09-15 14:40:00,107.73,108.03,107.7,107.97,36355.0,91.7282,91.9836,91.7026,91.9325,36355.0
2015-09-15 14:50:00,107.99,108.24,107.86,108.2,24277.0,91.9496,92.1624,91.8389,92.1284,24277.0
2015-09-15 15:00:00,108.2,108.33,108.11,108.33,31888.0,92.1284,92.2391,92.0517,92.2391,31888.0
2015-09-15 15:10:00,108.32,108.43,108.24,108.38,42120.0,92.2306,92.3242,92.1624,92.2816,42120.0
2015-09-15 15:20:00,108.37,108.39,108.24,108.28,55633.0,92.2731,92.2902,92.1624,92.1965,55633.0
2015-09-15 15:30:00,108.25,108.27,108.12,108.13,57801.0,92.171,92.188,92.0603,92.0688,57801.0
2015-09-15 15:40:00,108.13,108.28,108.08,108.17,70340.0,92.0688,92.1965,92.0262,92.1028,70340.0
2015-09-15 15:50:00,108.19,108.28,108.08,108.18,112698.0,92.1199,92.1965,92.0262,92.1114,112698.0
2015-09-16 09:30:00,108.01,108.52,107.75,108.31,53292.0,91.9666,92.4008,91.7452,92.222,53292.0
2015-09-16 09:40:00,108.34,108.5,107.68,107.73,53159.0,92.2476,92.3838,91.6856,91.7282,53159.0
2015-09-16 09:50:00,107.71,108.0,107.58,107.89,38841.0,91.7112,91.9581,91.6005,91.8644,38841.0
2015-09-16 10:00:00,107.86,108.27,107.76,108.24,47175.0,91.8389,92.188,91.7537,92.1624,47175.0
2015-09-16 10:10:00,108.27,108.39,108.23,108.3,24585.0,92.188,92.2902,92.1539,92.2135,24585.0
2015-09-16 10:20:00,108.3,108.41,108.19,108.3,27342.0,92.2135,92.3072,92.1199,92.2135,27342.0
2015-09-16 10:30:00,108.27,108.27,107.95,108.04,27040.0,92.188,92.188,91.9155,91.9921,27040.0
2015-09-16 10:40:00,108.05,108.06,107.88,107.91,26300.0,92.0007,92.0092,91.8559,91.8815,26300.0
2015-09-16 10:50:00,107.88,108.14,107.86,108.06,19798.0,91.8559,92.0773,91.8389,92.0092,19798.0
2015-09-16 11:00:00,108.05,108.3,108.05,108.3,19491.0,92.0007,92.2135,92.0007,92.2135,19491.0
2015-09-16 11:10:00,108.31,108.41,108.21,108.22,24863.0,92.222,92.3072,92.1369,92.1454,24863.0
2015-09-16 11:20:00,108.2,108.4,108.16,108.38,27500.0,92.1284,92.2987,92.0943,92.2816,27500.0
2015-09-16 11:30:00,108.39,108.5,108.33,108.4,31898.0,92.2902,92.3838,92.2391,92.2987,31898.0
2015-09-16 11:40:00,108.38,108.45,108.29,108.31,17128.0,92.2816,92.3412,92.205,92.222,17128.0
2015-09-16 11:50:00,108.29,108.34,108.13,108.24,15183.0,92.205,92.2476,92.0688,92.1624,15183.0
2015-09-16 12:00:00,108.24,108.36,108.24,108.28,11075.0,92.1624,92.2646,92.1624,92.1965,11075.0
2015-09-16 12:10:00,108.31,108.63,108.31,108.59,18926.0,92.222,92.4945,92.222,92.4605,18926.0
2015-09-16 12:20:00,108.6,108.69,108.56,108.69,9068.0,92.469,92.5456,92.4349,92.5456,9068.0
2015-09-16 12:30:00,108.7,108.84,108.6,108.84,10896.0,92.5541,92.6733,92.469,92.6733,10896.0
2015-09-16 12:40:00,108.83,108.85,108.6,108.71,15087.0,92.6648,92.6818,92.469,92.5626,15087.0
2015-09-16 12:50:00,108.72,108.99,108.72,108.96,10618.0,92.5711,92.801,92.5711,92.7755,10618.0
2015-09-16 13:00:00,108.94,108.96,108.65,108.74,9784.0,92.7585,92.7755,92.5115,92.5882,9784.0
2015-09-16 13:10:00,108.75,108.75,108.56,108.63,12670.0,92.5967,92.5967,92.4349,92.4945,12670.0
2015-09-16 13:20:00,108.64,108.69,108.57,108.62,13069.0,92.503,92.5456,92.4434,92.486,13069.0
2015-09-16 13:30:00,108.63,108.76,108.55,108.61,18338.0,92.4945,92.6052,92.4264,92.4775,18338.0
2015-09-16 13:40:00,108.59,108.6,108.44,108.57,9300.0,92.4605,92.469,92.3327,92.4434,9300.0
2015-09-16 13:50:00,108.57,108.71,108.51,108.55,26185.0,92.4434,92.5626,92.3923,92.4264,26185.0
2015-09-16 14:00:00,108.55,108.76,108.55,108.67,37436.0,92.4264,92.6052,92.4264,92.5286,37436.0
2015-09-16 14:10:00,108.65,108.73,108.52,108.64,18627.0,92.5115,92.5797,92.4008,92.503,18627.0
2015-09-16 14:20:00,108.64,108.69,108.51,108.58,20901.0,92.503,92.5456,92.3923,92.4519,20901.0
2015-09-16 14:30:00,108.57,108.65,108.48,108.6,18862.0,92.4434,92.5115,92.3668,92.469,18862.0
2015-09-16 14:40:00,108.62,108.66,108.5,108.64,20600.0,92.486,92.5201,92.3838,92.503,20600.0
2015-09-16 14:50:00,108.65,108.81,108.6,108.76,34515.0,92.5115,92.6478,92.469,92.6052,34515.0
2015-09-16 15:00:00,108.75,108.78,108.61,108.66,29927.0,92.5967,92.6222,92.4775,92.5201,29927.0
2015-09-16 15:10:00,108.68,108.95,108.67,108.89,27743.0,92.5371,92.767,92.5286,92.7159,27743.0
2015-09-16 15:20:00,108.92,109.05,108.87,109.0,23342.0,92.7414,92.8521,92.6989,92.8096,23342.0
2015-09-16 15:30:00,109.02,109.08,108.9,108.96,33232.0,92.8266,92.8777,92.7244,92.7755,33232.0
2015-09-16 15:40:00,108.95,109.01,108.77,108.87,51642.0,92.767,92.8181,92.6137,92.6989,51642.0
2015-09-16 15:50:00,108.87,109.09,108.84,108.86,104827.0,92.6989,92.8862,92.6733,92.6903,104827.0
2015-09-17 09:30:00,108.67,108.83,108.14,108.29,31501.0,92.5286,92.6648,92.0773,92.205,31501.0
2015-09-17 09:40:00,108.35,108.41,108.19,108.41,46490.0,92.2561,92.3072,92.1199,92.3072,46490.0
2015-09-17 09:50:00,108.41,108.44,108.16,108.16,11478.0,92.3072,92.3327,92.0943,92.0943,11478.0
2015-09-17 10:00:00,108.09,108.27,107.93,108.19,15931.0,92.0347,92.188,91.8985,92.1199,15931.0
2015-09-17 10:10:00,108.15,108.31,108.13,108.2,14420.0,92.0858,92.222,92.0688,92.1284,14420.0
2015-09-17 10:20:00,108.14,108.18,108.01,108.17,8973.0,92.0773,92.1114,91.9666,92.1028,8973.0
2015-09-17 10:30:00,108.15,108.15,107.9,107.9,21769.0,92.0858,92.0858,91.8729,91.8729,21769.0
2015-09-17 10:40:00,107.91,108.04,107.85,108.04,10193.0,91.8815,91.9921,91.8304,91.9921,10193.0
2015-09-17 10:50:00,108.0,108.01,107.86,107.91,13041.0,91.9581,91.9666,91.8389,91.8815,13041.0
2015-09-17 11:00:00,107.94,108.22,107.93,108.21,9403.0,91.907,92.1454,91.8985,92.1369,9403.0
2015-09-17 11:10:00,108.2,108.39,108.18,108.21,7863.0,92.1284,92.2902,92.1114,92.1369,7863.0
2015-09-17 11:20:00,108.21,108.32,108.15,108.22,8358.0,92.1369,92.2306,92.0858,92.1454,8358.0
2015-09-17 11:30:00,108.22,108.32,108.14,108.2,8736.0,92.1454,92.2306,92.0773,92.1284,8736.0
2015-09-17 11:40:00,108.16,108.26,108.12,108.12,6068.0,92.0943,92.1795,92.0603,92.0603,6068.0
2015-09-17 11:50:00,108.11,108.27,108.09,108.25,8969.0,92.0517,92.188,92.0347,92.171,8969.0
2015-09-17 12:00:00,108.25,108.3,108.13,108.29,5916.0,92.171,92.2135,92.0688,92.205,5916.0
2015-09-17 12:10:00,108.29,108.38,108.27,108.32,5379.0,92.205,92.2816,92.188,92.2306,5379.0
2015-09-17 12:20:00,108.28,108.33,108.18,108.3,10037.0,92.1965,92.2391,92.1114,92.2135,10037.0
2015-09-17 12:30:00,108.32,108.37,108.22,108.28,7300.0,92.2306,92.2731,92.1454,92.1965,7300.0
2015-09-17 12:40:00,108.26,108.26,108.04,108.15,12198.0,92.1795,92.1795,91.9921,92.0858,12198.0
2015-09-17 12:50:00,108.13,108.17,108.03,108.11,15765.0,92.0688,92.1028,91.9836,92.0517,15765.0
2015-09-17 13:00:00,108.09,108.19,108.0,108.05,17262.0,92.0347,92.1199,91.9581,92.0007,17262.0
2015-09-17 13:10:00,108.06,108.4,108.05,108.4,9455.0,92.0092,92.2987,92.0007,92.2987,9455.0
2015-09-17 13:20:00,108.45,108.56,108.38,108.48,5355.0,92.3412,92.4349,92.2816,92.3668,5355.0
2015-09-17 13:30:00,108.47,108.58,108.43,108.45,4409.0,92.3583,92.4519,92.3242,92.3412,4409.0
2015-09-17 13:40:00,108.42,108.48,108.32,108.48,10358.0,92.3157,92.3668,92.2306,92.3668,10358.0
2015-09-17 13:50:00,108.49,108.55,108.43,108.47,12943.0,92.3753,92.4264,92.3242,92.3583,12943.0
2015-09-17 14:00:00,108.47,108.86,107.34,107.86,48605.0,92.3583,92.6903,91.3961,91.8389,48605.0
2015-09-17 14:10:00,107.91,108.45,107.87,108.18,20655.0,91.8815,92.3412,91.8474,92.1114,20655.0
2015-09-17 14:20:00,108.15,108.18,107.44,107.47,64385.0,92.0858,92.1114,91.4813,91.5068,64385.0
2015-09-17 14:30:00,107.47,107.84,107.35,107.61,65175.0,91.5068,91.8219,91.4046,91.626,65175.0
2015-09-17 14:40:00,107.63,109.01,107.6,108.8,59617.0,91.643,92.8181,91.6175,92.6393,59617.0
2015-09-17 14:50:00,108.74,108.74,108.32,108.45,43735.0,92.5882,92.5882,92.2306,92.3412,43735.0
2015-09-17 15:00:00,108.5,108.65,108.01,108.06,37054.0,92.3838,92.5115,91.9666,92.0092,37054.0
2015-09-17 15:10:00,108.01,108.22,107.41,107.47,77148.0,91.9666,92.1454,91.4557,91.5068,77148.0
2015-09-17 15:20:00,107.48,107.48,106.76,107.25,72120.0,91.5153,91.5153,90.9023,91.3195,72120.0
2015-09-17 15:30:00,107.27,107.41,106.91,106.91,74494.0,91.3365,91.4557,91.03,91.03,74494.0
2015-09-17 15:40:00,106.91,107.05,106.64,106.79,102687.0,91.03,91.1492,90.8001,90.9278,102687.0
2015-09-17 15:50:00,106.8,106.82,106.32,106.67,127129.0,90.9363,90.9534,90.5276,90.8256,127129.0
2015-09-18 09:30:00,105.14,105.14,103.57,103.63,201501.0,89.5229,89.5229,88.1861,88.2372,201501.0
2015-09-18 09:40:00,103.63,103.74,103.0,103.02,135229.0,88.2372,88.3309,87.7008,87.7178,135229.0
2015-09-18 09:50:00,103.0,103.72,102.87,103.49,93819.0,87.7008,88.3138,87.5901,88.118,93819.0
2015-09-18 10:00:00,103.45,103.7,103.31,103.5,55796.0,88.0839,88.2968,87.9647,88.1265,55796.0
2015-09-18 10:10:00,103.54,103.61,103.37,103.46,69744.0,88.1606,88.2202,88.0158,88.0924,69744.0
2015-09-18 10:20:00,103.43,103.7,103.32,103.54,81388.0,88.0669,88.2968,87.9732,88.1606,81388.0
2015-09-18 10:30:00,103.56,103.68,103.21,103.21,28948.0,88.1776,88.2798,87.8796,87.8796,28948.0
2015-09-18 10:40:00,103.2,103.56,103.12,103.56,23184.0,87.8711,88.1776,87.8029,88.1776,23184.0
2015-09-18 10:50:00,103.57,103.7,103.45,103.56,35872.0,88.1861,88.2968,88.0839,88.1776,35872.0
2015-09-18 11:00:00,103.61,103.66,103.51,103.53,23680.0,88.2202,88.2627,88.135,88.152,23680.0
2015-09-18 11:10:00,103.51,103.52,103.22,103.23,32914.0,88.135,88.1435,87.8881,87.8966,32914.0
2015-09-18 11:20:00,103.29,103.51,103.19,103.21,12832.0,87.9477,88.135,87.8625,87.8796,12832.0
2015-09-18 11:30:00,103.19,103.3,103.02,103.28,20138.0,87.8625,87.9562,87.7178,87.9392,20138.0
2015-09-18 11:40:00,103.35,103.43,103.15,103.36,44320.0,87.9988,88.0669,87.8285,88.0073,44320.0
2015-09-18 11:50:00,103.39,103.41,103.18,103.23,15049.0,88.0328,88.0499,87.854,87.8966,15049.0
2015-09-18 12:00:00,103.22,103.28,102.96,103.09,14157.0,87.8881,87.9392,87.6667,87.7774,14157.0
2015-09-18 12:10:00,103.09,103.1,102.76,102.89,47648.0,87.7774,87.7859,87.4964,87.6071,47648.0
2015-09-18 12:20:00,102.88,102.99,102.73,102.99,24540.0,87.5986,87.6923,87.4709,87.6923,24540.0
2015-09-18 12:30:00,103.0,103.3,102.96,103.26,42736.0,87.7008,87.9562,87.6667,87.9221,42736.0
2015-09-18 12:40:00,103.25,103.38,103.2,103.35,46045.0,87.9136,88.0243,87.8711,87.9988,46045.0
2015-09-18 12:50:00,103.4,103.44,103.35,103.39,11634.0,88.0414,88.0754,87.9988,88.0328,11634.0
2015-09-18 13:00:00,103.38,103.5,103.24,103.34,14733.0,88.0243,88.1265,87.9051,87.9903,14733.0
2015-09-18 13:10:00,103.3,103.33,103.17,103.18,13505.0,87.9562,87.9818,87.8455,87.854,13505.0
2015-09-18 13:20:00,103.17,103.2,102.97,103.16,20788.0,87.8455,87.8711,87.6752,87.837,20788.0
2015-09-18 13:30:00,103.2,103.23,102.95,103.02,17956.0,87.8711,87.8966,87.6582,87.7178,17956.0
2015-09-18 13:40:00,103.02,103.11,102.96,103.01,13817.0,87.7178,87.7944,87.6667,87.7093,13817.0
2015-09-18 13:50:00,102.99,103.01,102.7,102.76,27287.0,87.6923,87.7093,87.4453,87.4964,27287.0
2015-09-18 14:00:00,102.76,103.0,102.71,102.77,23960.0,87.4964,87.7008,87.4538,87.5049,23960.0
2015-09-18 14:10:00,102.72,102.95,102.69,102.87,21494.0,87.4624,87.6582,87.4368,87.5901,21494.0
2015-09-18 14:20:00,102.88,103.09,102.86,102.99,42473.0,87.5986,87.7774,87.5816,87.6923,42473.0
2015-09-18 14:30:00,102.99,103.04,102.77,102.89,23348.0,87.6923,87.7348,87.5049,87.6071,23348.0
2015-09-18 14:40:00,102.91,103.08,102.9,102.91,68673.0,87.6241,87.7689,87.6156,87.6241,68673.0
2015-09-18 14:50:00,102.91,103.05,102.84,103.0,55958.0,87.6241,87.7433,87.5645,87.7008,55958.0
2015-09-18 15:00:00,103.01,103.04,102.66,102.66,37459.0,87.7093,87.7348,87.4113,87.4113,37459.0
2015-09-18 15:10:00,102.68,102.85,102.6,102.6,26783.0,87.4283,87.573,87.3602,87.3602,26783.0
2015-09-18 15:20:00,102.62,102.65,102.4,102.48,61056.0,87.3772,87.4028,87.1899,87.258,61056.0
2015-09-18 15:30:00,102.47,102.52,102.32,102.34,56651.0,87.2495,87.2921,87.1218,87.1388,56651.0
2015-09-18 15:40:00,102.34,102.34,101.87,101.87,163342.0,87.1388,87.1388,86.7386,86.7386,163342.0
2015-09-18 15:50:00,101.88,102.05,101.7,101.94,339547.0,86.7471,86.8919,86.5939,86.7982,339547.0
2015-09-21 09:30:00,102.44,102.83,102.05,102.31,50026.0,87.2239,87.556,86.8919,87.1133,50026.0
2015-09-21 09:40:00,102.38,103.04,102.19,102.76,30620.0,87.1729,87.7348,87.0111,87.4964,30620.0
2015-09-21 09:50:00,102.83,102.92,102.48,102.53,21510.0,87.556,87.6327,87.258,87.3006,21510.0
2015-09-21 10:00:00,102.56,102.88,102.53,102.77,22977.0,87.3261,87.5986,87.3006,87.5049,22977.0
2015-09-21 10:10:00,102.8,102.99,102.8,102.95,23770.0,87.5305,87.6923,87.5305,87.6582,23770.0
2015-09-21 10:20:00,102.94,103.2,102.93,103.02,57581.0,87.6497,87.8711,87.6412,87.7178,57581.0
2015-09-21 10:30:00,103.0,103.39,103.0,103.32,18761.0,87.7008,88.0328,87.7008,87.9732,18761.0
2015-09-21 10:40:00,103.32,103.34,103.18,103.19,9753.0,87.9732,87.9903,87.854,87.8625,9753.0
2015-09-21 10:50:00,103.22,103.28,102.97,103.05,19005.0,87.8881,87.9392,87.6752,87.7433,19005.0
2015-09-21 11:00:00,103.07,103.19,103.02,103.02,11000.0,87.7604,87.8625,87.7178,87.7178,11000.0
2015-09-21 11:10:00,103.04,103.27,103.04,103.26,27034.0,87.7348,87.9307,87.7348,87.9221,27034.0
2015-09-21 11:20:00,103.29,103.29,102.97,103.05,12507.0,87.9477,87.9477,87.6752,87.7433,12507.0
2015-09-21 11:30:00,103.05,103.09,102.6,102.6,17028.0,87.7433,87.7774,87.3602,87.3602,17028.0
2015-09-21 11:40:00,102.58,102.65,102.47,102.53,14200.0,87.3432,87.4028,87.2495,87.3006,14200.0
2015-09-21 11:50:00,102.56,102.62,102.44,102.58,18677.0,87.3261,87.3772,87.2239,87.3432,18677.0
2015-09-21 12:00:00,102.53,102.59,102.26,102.35,34564.0,87.3006,87.3517,87.0707,87.1473,34564.0
2015-09-21 12:10:00,102.34,102.47,102.33,102.39,11462.0,87.1388,87.2495,87.1303,87.1814,11462.0
2015-09-21 12:20:00,102.39,102.55,102.37,102.51,14426.0,87.1814,87.3176,87.1643,87.2836,14426.0
2015-09-21 12:30:00,102.47,102.5,102.24,102.35,16016.0,87.2495,87.275,87.0537,87.1473,16016.0
2015-09-21 12:40:00,102.35,102.48,102.24,102.26,17287.0,87.1473,87.258,87.0537,87.0707,17287.0
2015-09-21 12:50:00,102.23,102.23,101.84,102.03,19509.0,87.0451,87.0451,86.7131,86.8748,19509.0
2015-09-21 13:00:00,102.03,102.07,101.95,102.0,39735.0,86.8748,86.9089,86.8067,86.8493,39735.0
2015-09-21 13:10:00,102.0,102.11,101.91,102.09,17161.0,86.8493,86.943,86.7727,86.9259,17161.0
2015-09-21 13:20:00,102.11,102.27,102.11,102.16,15743.0,86.943,87.0792,86.943,86.9855,15743.0
2015-09-21 13:30:00,102.15,102.15,101.96,102.1,16934.0,86.977,86.977,86.8152,86.9345,16934.0
2015-09-21 13:40:00,102.06,102.16,102.04,102.05,59197.0,86.9004,86.9855,86.8834,86.8919,59197.0
2015-09-21 13:50:00,102.06,102.1,101.95,102.06,30631.0,86.9004,86.9345,86.8067,86.9004,30631.0
2015-09-21 14:00:00,102.05,102.19,101.96,102.07,21899.0,86.8919,87.0111,86.8152,86.9089,21899.0
2015-09-21 14:10:00,102.03,102.07,101.93,101.93,12162.0,86.8748,86.9089,86.7897,86.7897,12162.0
2015-09-21 14:20:00,101.95,102.07,101.94,101.95,19446.0,86.8067,86.9089,86.7982,86.8067,19446.0
2015-09-21 14:30:00,101.96,102.14,101.89,102.12,21628.0,86.8152,86.9685,86.7556,86.9515,21628.0
2015-09-21 14:40:00,102.12,102.28,102.06,102.28,24831.0,86.9515,87.0877,86.9004,87.0877,24831.0
2015-09-21 14:50:00,102.31,102.52,102.3,102.47,19213.0,87.1133,87.2921,87.1047,87.2495,19213.0
2015-09-21 15:00:00,102.49,102.5,102.38,102.42,26364.0,87.2665,87.275,87.1729,87.2069,26364.0
2015-09-21 15:10:00,102.4,102.52,102.3,102.5,40335.0,87.1899,87.2921,87.1047,87.275,40335.0
2015-09-21 15:20:00,102.5,102.54,102.38,102.52,37133.0,87.275,87.3091,87.1729,87.2921,37133.0
2015-09-21 15:30:00,102.53,102.58,102.18,102.27,63063.0,87.3006,87.3432,87.0026,87.0792,63063.0
2015-09-21 15:40:00,102.26,102.54,102.23,102.47,68765.0,87.0707,87.3091,87.0451,87.2495,68765.0
2015-09-21 15:50:00,102.48,102.52,102.34,102.49,96224.0,87.258,87.2921,87.1388,87.2665,96224.0
2015-09-22 09:30:00,101.09,101.33,100.87,101.1,43131.0,86.0745,86.2788,85.8872,86.083,43131.0
2015-09-22 09:40:00,101.0,101.44,100.94,101.34,27614.0,85.9978,86.3725,85.9468,86.2873,27614.0
2015-09-22 09:50:00,101.29,101.54,101.01,101.44,31699.0,86.2448,86.4576,86.0064,86.3725,31699.0
2015-09-22 10:00:00,101.56,101.7,101.43,101.6,16039.0,86.4747,86.5939,86.364,86.5087,16039.0
2015-09-22 10:10:00,101.59,101.59,101.23,101.24,12141.0,86.5002,86.5002,86.1937,86.2022,12141.0
2015-09-22 10:20:00,101.25,101.31,101.08,101.15,29816.0,86.2107,86.2618,86.066,86.1256,29816.0
2015-09-22 10:30:00,101.15,101.15,100.73,100.78,13828.0,86.1256,86.1256,85.7679,85.8105,13828.0
2015-09-22 10:40:00,100.79,100.79,100.62,100.69,6900.0,85.819,85.819,85.6743,85.7339,6900.0
2015-09-22 10:50:00,100.7,100.89,100.67,100.89,7231.0,85.7424,85.9042,85.7169,85.9042,7231.0
2015-09-22 11:00:00,100.85,101.01,100.78,100.84,17694.0,85.8701,86.0064,85.8105,85.8616,17694.0
2015-09-22 11:10:00,100.82,101.04,100.72,100.89,13833.0,85.8446,86.0319,85.7594,85.9042,13833.0
2015-09-22 11:20:00,100.89,100.96,100.78,100.85,24403.0,85.9042,85.9638,85.8105,85.8701,24403.0
2015-09-22 11:30:00,100.85,100.99,100.7,100.74,20036.0,85.8701,85.9893,85.7424,85.7765,20036.0
2015-09-22 11:40:00,100.74,100.8,100.55,100.59,19015.0,85.7765,85.8275,85.6147,85.6487,19015.0
2015-09-22 11:50:00,100.61,100.8,100.51,100.54,14685.0,85.6658,85.8275,85.5806,85.6062,14685.0
2015-09-22 12:00:00,100.53,100.95,100.43,100.88,32154.0,85.5977,85.9553,85.5125,85.8957,32154.0
2015-09-22 12:10:00,100.9,100.91,100.71,100.88,78339.0,85.9127,85.9212,85.7509,85.8957,78339.0
2015-09-22 12:20:00,100.86,101.07,100.83,101.04,57847.0,85.8786,86.0574,85.8531,86.0319,57847.0
2015-09-22 12:30:00,101.05,101.06,100.87,100.97,10418.0,86.0404,86.0489,85.8872,85.9723,10418.0
2015-09-22 12:40:00,101.0,101.08,100.81,100.84,12956.0,85.9978,86.066,85.8361,85.8616,12956.0
2015-09-22 12:50:00,100.86,100.95,100.57,100.8,67316.0,85.8786,85.9553,85.6317,85.8275,67316.0
2015-09-22 13:00:00,100.79,101.16,100.78,100.9,26211.0,85.819,86.1341,85.8105,85.9127,26211.0
2015-09-22 13:10:00,100.93,101.09,100.91,101.05,7810.0,85.9382,86.0745,85.9212,86.0404,7810.0
2015-09-22 13:20:00,101.03,101.03,100.68,100.7,14378.0,86.0234,86.0234,85.7254,85.7424,14378.0
2015-09-22 13:30:00,100.69,100.88,100.67,100.84,66330.0,85.7339,85.8957,85.7169,85.8616,66330.0
2015-09-22 13:40:00,100.87,101.08,100.86,101.03,16041.0,85.8872,86.066,85.8786,86.0234,16041.0
2015-09-22 13:50:00,101.02,101.14,100.9,101.13,10456.0,86.0149,86.117,85.9127,86.1085,10456.0
2015-09-22 14:00:00,101.11,101.13,100.98,100.99,16628.0,86.0915,86.1085,85.9808,85.9893,16628.0
2015-09-22 14:10:00,100.96,101.01,100.84,100.92,12239.0,85.9638,86.0064,85.8616,85.9297,12239.0
2015-09-22 14:20:00,100.94,100.97,100.82,100.93,14027.0,85.9468,85.9723,85.8446,85.9382,14027.0
2015-09-22 14:30:00,100.95,101.16,100.93,101.04,14543.0,85.9553,86.1341,85.9382,86.0319,14543.0
2015-09-22 14:40:00,101.03,101.14,100.91,100.99,39905.0,86.0234,86.117,85.9212,85.9893,39905.0
2015-09-22 14:50:00,100.94,101.28,100.9,101.28,60012.0,85.9468,86.2363,85.9127,86.2363,60012.0
2015-09-22 15:00:00,101.27,101.62,101.24,101.51,115757.0,86.2277,86.5257,86.2022,86.4321,115757.0
2015-09-22 15:10:00,101.5,101.62,101.44,101.49,61663.0,86.4236,86.5257,86.3725,86.4151,61663.0
2015-09-22 15:20:00,101.49,101.87,101.49,101.83,69510.0,86.4151,86.7386,86.4151,86.7046,69510.0
2015-09-22 15:30:00,101.85,102.15,101.83,102.06,110041.0,86.7216,86.977,86.7046,86.9004,110041.0
2015-09-22 15:40:00,102.07,102.22,101.67,101.72,98820.0,86.9089,87.0366,86.5683,86.6109,98820.0
2015-09-22 15:50:00,101.7,101.8,101.57,101.7,116565.0,86.5939,86.679,86.4832,86.5939,116565.0
2015-09-23 09:30:00,101.98,102.31,100.97,101.52,32671.0,86.8323,87.1133,85.9723,86.4406,32671.0
2015-09-23 09:40:00,101.59,101.83,101.36,101.47,93540.0,86.5002,86.7046,86.3044,86.398,93540.0
2015-09-23 09:50:00,101.38,101.96,101.36,101.88,45455.0,86.3214,86.8152,86.3044,86.7471,45455.0
2015-09-23 10:00:00,101.85,102.08,101.83,101.93,45665.0,86.7216,86.9174,86.7046,86.7897,45665.0
2015-09-23 10:10:00,101.92,102.04,101.62,101.92,22432.0,86.7812,86.8834,86.5257,86.7812,22432.0
2015-09-23 10:20:00,101.88,102.04,101.71,101.89,57860.0,86.7471,86.8834,86.6024,86.7556,57860.0
2015-09-23 10:30:00,101.83,101.97,101.71,101.82,25684.0,86.7046,86.8238,86.6024,86.696,25684.0
2015-09-23 10:40:00,101.81,101.94,101.71,101.94,32729.0,86.6875,86.7982,86.6024,86.7982,32729.0
2015-09-23 10:50:00,101.96,102.03,101.72,101.82,34902.0,86.8152,86.8748,86.6109,86.696,34902.0
2015-09-23 11:00:00,101.82,101.85,101.63,101.69,67514.0,86.696,86.7216,86.5343,86.5854,67514.0
2015-09-23 11:10:00,101.69,101.77,101.16,101.19,136189.0,86.5854,86.6535,86.1341,86.1596,136189.0
2015-09-23 11:20:00,101.19,101.25,101.06,101.17,37297.0,86.1596,86.2107,86.0489,86.1426,37297.0
2015-09-23 11:30:00,101.17,101.22,100.9,100.99,57022.0,86.1426,86.1852,85.9127,85.9893,57022.0
2015-09-23 11:40:00,100.99,101.04,100.82,100.9,24418.0,85.9893,86.0319,85.8446,85.9127,24418.0
2015-09-23 11:50:00,100.91,101.05,100.85,100.9,65230.0,85.9212,86.0404,85.8701,85.9127,65230.0
2015-09-23 12:00:00,100.88,100.88,100.64,100.74,22083.0,85.8957,85.8957,85.6913,85.7765,22083.0
2015-09-23 12:10:00,100.75,100.83,100.65,100.73,13290.0,85.785,85.8531,85.6998,85.7679,13290.0
2015-09-23 12:20:00,100.77,100.91,100.69,100.87,51227.0,85.802,85.9212,85.7339,85.8872,51227.0
2015-09-23 12:30:00,100.86,100.95,100.66,100.66,26250.0,85.8786,85.9553,85.7083,85.7083,26250.0
2015-09-23 12:40:00,100.65,100.88,100.62,100.81,18832.0,85.6998,85.8957,85.6743,85.8361,18832.0
2015-09-23 12:50:00,100.83,100.97,100.72,100.74,13630.0,85.8531,85.9723,85.7594,85.7765,13630.0
2015-09-23 13:00:00,100.73,100.96,100.7,100.91,40093.0,85.7679,85.9638,85.7424,85.9212,40093.0
2015-09-23 13:10:00,100.92,100.92,100.7,100.73,20367.0,85.9297,85.9297,85.7424,85.7679,20367.0
2015-09-23 13:20:00,100.73,100.73,100.5,100.51,9777.0,85.7679,85.7679,85.5721,85.5806,9777.0
2015-09-23 13:30:00,100.49,100.73,100.49,100.73,23315.0,85.5636,85.7679,85.5636,85.7679,23315.0
2015-09-23 13:40:00,100.74,101.01,100.66,100.84,15700.0,85.7765,86.0064,85.7083,85.8616,15700.0
2015-09-23 13:50:00,100.86,100.88,100.72,100.83,20984.0,85.8786,85.8957,85.7594,85.8531,20984.0
2015-09-23 14:00:00,100.82,100.93,100.74,100.88,49784.0,85.8446,85.9382,85.7765,85.8957,49784.0
2015-09-23 14:10:00,100.86,100.95,100.84,100.9,17776.0,85.8786,85.9553,85.8616,85.9127,17776.0
2015-09-23 14:20:00,100.88,100.95,100.85,100.94,36929.0,85.8957,85.9553,85.8701,85.9468,36929.0
2015-09-23 14:30:00,100.93,101.05,100.81,100.82,30432.0,85.9382,86.0404,85.8361,85.8446,30432.0
2015-09-23 14:40:00,100.82,100.82,100.6,100.69,20620.0,85.8446,85.8446,85.6573,85.7339,20620.0
2015-09-23 14:50:00,100.68,100.71,100.59,100.67,23045.0,85.7254,85.7509,85.6487,85.7169,23045.0
2015-09-23 15:00:00,100.67,100.85,100.64,100.79,43347.0,85.7169,85.8701,85.6913,85.819,43347.0
2015-09-23 15:10:00,100.78,100.78,100.57,100.72,33767.0,85.8105,85.8105,85.6317,85.7594,33767.0
2015-09-23 15:20:00,100.75,100.79,100.58,100.71,32259.0,85.785,85.819,85.6402,85.7509,32259.0
2015-09-23 15:30:00,100.71,100.76,100.6,100.71,41162.0,85.7509,85.7935,85.6573,85.7509,41162.0
2015-09-23 15:40:00,100.71,100.81,100.7,100.75,46661.0,85.7509,85.8361,85.7424,85.785,46661.0
2015-09-23 15:50:00,100.76,100.79,100.56,100.6,104397.0,85.7935,85.819,85.6232,85.6573,104397.0
2015-09-24 09:30:00,98.69,98.71,97.09,97.12,135992.0,84.031,84.048,82.6686,82.6942,135992.0
2015-09-24 09:40:00,97.09,97.18,96.29,96.42,110089.0,82.6686,82.7452,81.9874,82.0981,110089.0
2015-09-24 09:50:00,96.44,96.44,96.03,96.28,103170.0,82.1152,82.1152,81.7661,81.9789,103170.0
2015-09-24 10:00:00,96.34,96.34,95.99,96.2,86387.0,82.03,82.03,81.732,81.9108,86387.0
2015-09-24 10:10:00,96.17,96.34,95.91,96.15,99648.0,81.8853,82.03,81.6639,81.8682,99648.0
2015-09-24 10:20:00,96.16,96.21,95.54,95.62,58387.0,81.8768,81.9193,81.3488,81.417,58387.0
2015-09-24 10:30:00,95.58,95.8,95.38,95.56,74070.0,81.3829,81.5702,81.2126,81.3659,74070.0
2015-09-24 10:40:00,95.53,95.56,95.15,95.18,145495.0,81.3403,81.3659,81.0168,81.0423,145495.0
2015-09-24 10:50:00,95.19,95.22,95.04,95.04,54104.0,81.0508,81.0764,80.9231,80.9231,54104.0
2015-09-24 11:00:00,95.08,95.29,94.93,95.27,78947.0,80.9572,81.136,80.8295,81.119,78947.0
2015-09-24 11:10:00,95.27,95.7,95.03,95.7,69604.0,81.119,81.4851,80.9146,81.4851,69604.0
2015-09-24 11:20:00,95.67,95.74,95.47,95.51,30703.0,81.4595,81.5191,81.2892,81.3233,30703.0
2015-09-24 11:30:00,95.54,96.0,95.51,95.88,39616.0,81.3488,81.7405,81.3233,81.6383,39616.0
2015-09-24 11:40:00,95.88,96.08,95.87,95.94,20909.0,81.6383,81.8086,81.6298,81.6894,20909.0
2015-09-24 11:50:00,95.99,96.37,95.78,96.35,24263.0,81.732,82.0556,81.5532,82.0385,24263.0
2015-09-24 12:00:00,96.33,96.52,96.27,96.33,24662.0,82.0215,82.1833,81.9704,82.0215,24662.0
2015-09-24 12:10:00,96.3,96.69,96.3,96.69,18025.0,81.996,82.328,81.996,82.328,18025.0
2015-09-24 12:20:00,96.66,96.9,96.63,96.89,44777.0,82.3025,82.5068,82.2769,82.4983,44777.0
2015-09-24 12:30:00,96.93,97.12,96.92,97.01,48996.0,82.5324,82.6942,82.5239,82.6005,48996.0
2015-09-24 12:40:00,97.02,97.04,96.49,96.49,28308.0,82.609,82.626,82.1577,82.1577,28308.0
2015-09-24 12:50:00,96.49,96.58,96.33,96.36,25448.0,82.1577,82.2344,82.0215,82.047,25448.0
2015-09-24 13:00:00,96.3,96.44,96.24,96.43,22349.0,81.996,82.1152,81.9449,82.1067,22349.0
2015-09-24 13:10:00,96.43,96.66,96.38,96.51,34567.0,82.1067,82.3025,82.0641,82.1748,34567.0
2015-09-24 13:20:00,96.5,96.56,96.38,96.47,33096.0,82.1663,82.2173,82.0641,82.1407,33096.0
2015-09-24 13:30:00,96.47,96.52,96.35,96.51,11247.0,82.1407,82.1833,82.0385,82.1748,11247.0
2015-09-24 13:40:00,96.5,96.81,96.43,96.8,35221.0,82.1663,82.4302,82.1067,82.4217,35221.0
2015-09-24 13:50:00,96.83,96.96,96.71,96.82,18580.0,82.4472,82.5579,82.3451,82.4387,18580.0
2015-09-24 14:00:00,96.82,96.91,96.72,96.89,21399.0,82.4387,82.5154,82.3536,82.4983,21399.0
2015-09-24 14:10:00,96.9,97.17,96.9,97.16,18877.0,82.5068,82.7367,82.5068,82.7282,18877.0
2015-09-24 14:20:00,97.17,97.36,97.13,97.34,54532.0,82.7367,82.8985,82.7027,82.8815,54532.0
2015-09-24 14:30:00,97.34,97.37,97.18,97.35,26475.0,82.8815,82.907,82.7452,82.89,26475.0
2015-09-24 14:40:00,97.36,97.79,97.19,97.78,46522.0,82.8985,83.2646,82.7538,83.2561,46522.0
2015-09-24 14:50:00,97.78,98.02,97.71,97.84,39240.0,83.2561,83.4605,83.1965,83.3072,39240.0
2015-09-24 15:00:00,97.86,97.99,97.73,97.85,75565.0,83.3242,83.4349,83.2136,83.3157,75565.0
2015-09-24 15:10:00,97.87,98.13,97.69,98.13,50746.0,83.3328,83.5541,83.1795,83.5541,50746.0
2015-09-24 15:20:00,98.15,98.41,98.06,98.36,45001.0,83.5712,83.7926,83.4945,83.75,45001.0
2015-09-24 15:30:00,98.3,98.44,98.09,98.17,67425.0,83.6989,83.8181,83.5201,83.5882,67425.0
2015-09-24 15:40:00,98.19,98.33,97.93,97.98,82211.0,83.6052,83.7244,83.3838,83.4264,82211.0
2015-09-24 15:50:00,97.98,98.1,97.67,97.91,116060.0,83.4264,83.5286,83.1625,83.3668,116060.0
2015-09-25 09:30:00,98.75,98.77,97.73,97.9,73001.0,84.082,84.0991,83.2136,83.3583,73001.0
2015-09-25 09:40:00,97.84,97.96,97.57,97.78,78107.0,83.3072,83.4094,83.0773,83.2561,78107.0
2015-09-25 09:50:00,97.73,97.96,97.68,97.74,17999.0,83.2136,83.4094,83.171,83.2221,17999.0
2015-09-25 10:00:00,97.77,97.91,97.41,97.49,30242.0,83.2476,83.3668,82.9411,83.0092,30242.0
2015-09-25 10:10:00,97.52,97.85,97.41,97.79,38027.0,83.0347,83.3157,82.9411,83.2646,38027.0
2015-09-25 10:20:00,97.77,97.87,97.45,97.51,45523.0,83.2476,83.3328,82.9751,83.0262,45523.0
2015-09-25 10:30:00,97.51,97.74,97.5,97.74,64478.0,83.0262,83.2221,83.0177,83.2221,64478.0
2015-09-25 10:40:00,97.79,97.79,97.55,97.55,19558.0,83.2646,83.2646,83.0603,83.0603,19558.0
2015-09-25 10:50:00,97.59,97.61,97.41,97.46,18362.0,83.0943,83.1114,82.9411,82.9837,18362.0
2015-09-25 11:00:00,97.46,97.48,97.18,97.21,35855.0,82.9837,83.0007,82.7452,82.7708,35855.0
2015-09-25 11:10:00,97.19,97.23,97.08,97.19,29252.0,82.7538,82.7878,82.6601,82.7538,29252.0
2015-09-25 11:20:00,97.18,97.28,97.11,97.22,52869.0,82.7452,82.8304,82.6856,82.7793,52869.0
2015-09-25 11:30:00,97.19,97.35,97.16,97.21,16044.0,82.7538,82.89,82.7282,82.7708,16044.0
2015-09-25 11:40:00,97.2,97.31,97.2,97.23,17794.0,82.7623,82.8559,82.7623,82.7878,17794.0
2015-09-25 11:50:00,97.26,97.29,97.21,97.21,15221.0,82.8134,82.8389,82.7708,82.7708,15221.0
2015-09-25 12:00:00,97.24,97.24,97.06,97.09,21016.0,82.7963,82.7963,82.6431,82.6686,21016.0
2015-09-25 12:10:00,97.07,97.15,97.0,97.01,16001.0,82.6516,82.7197,82.592,82.6005,16001.0
2015-09-25 12:20:00,97.03,97.4,97.02,97.37,22742.0,82.6175,82.9326,82.609,82.907,22742.0
2015-09-25 12:30:00,97.38,97.55,97.38,97.48,8476.0,82.9155,83.0603,82.9155,83.0007,8476.0
2015-09-25 12:40:00,97.48,97.65,97.48,97.57,11513.0,83.0007,83.1454,83.0007,83.0773,11513.0
2015-09-25 12:50:00,97.56,97.61,97.51,97.51,12315.0,83.0688,83.1114,83.0262,83.0262,12315.0
2015-09-25 13:00:00,97.53,97.79,97.51,97.77,63337.0,83.0433,83.2646,83.0262,83.2476,63337.0
2015-09-25 13:10:00,97.77,97.86,97.66,97.67,28962.0,83.2476,83.3242,83.154,83.1625,28962.0
2015-09-25 13:20:00,97.68,97.69,97.53,97.56,14270.0,83.171,83.1795,83.0433,83.0688,14270.0
2015-09-25 13:30:00,97.54,97.67,97.51,97.64,20454.0,83.0518,83.1625,83.0262,83.1369,20454.0
2015-09-25 13:40:00,97.63,97.68,97.4,97.46,53773.0,83.1284,83.171,82.9326,82.9837,53773.0
2015-09-25 13:50:00,97.46,97.48,97.34,97.35,24038.0,82.9837,83.0007,82.8815,82.89,24038.0
2015-09-25 14:00:00,97.35,97.46,97.34,97.34,30825.0,82.89,82.9837,82.8815,82.8815,30825.0
2015-09-25 14:10:00,97.35,97.36,97.05,97.05,30081.0,82.89,82.8985,82.6346,82.6346,30081.0
2015-09-25 14:20:00,97.05,97.14,96.88,96.89,27089.0,82.6346,82.7112,82.4898,82.4983,27089.0
2015-09-25 14:30:00,96.87,96.98,96.71,96.84,24166.0,82.4813,82.575,82.3451,82.4558,24166.0
2015-09-25 14:40:00,96.83,96.86,96.48,96.48,36406.0,82.4472,82.4728,82.1492,82.1492,36406.0
2015-09-25 14:50:00,96.49,96.81,96.41,96.78,30983.0,82.1577,82.4302,82.0896,82.4047,30983.0
2015-09-25 15:00:00,96.81,96.83,96.5,96.5,37579.0,82.4302,82.4472,82.1663,82.1663,37579.0
2015-09-25 15:10:00,96.52,96.63,96.41,96.48,38850.0,82.1833,82.2769,82.0896,82.1492,38850.0
2015-09-25 15:20:00,96.48,96.84,96.44,96.7,50833.0,82.1492,82.4558,82.1152,82.3365,50833.0
2015-09-25 15:30:00,96.68,96.9,96.6,96.62,69546.0,82.3195,82.5068,82.2514,82.2684,69546.0
2015-09-25 15:40:00,96.61,96.84,96.6,96.7,85146.0,82.2599,82.4558,82.2514,82.3365,85146.0
2015-09-25 15:50:00,96.7,96.81,96.57,96.72,125684.0,82.3365,82.4302,82.2259,82.3536,125684.0
2015-09-28 09:30:00,95.87,96.11,95.21,95.4,44770.0,81.6298,81.8342,81.0679,81.2296,44770.0
2015-09-28 09:40:00,95.43,95.52,95.23,95.25,24855.0,81.2552,81.3318,81.0849,81.1019,24855.0
2015-09-28 09:50:00,95.35,95.61,95.26,95.5,15529.0,81.1871,81.4085,81.1104,81.3148,15529.0
2015-09-28 10:00:00,95.51,95.68,95.19,95.2,38216.0,81.3233,81.4681,81.0508,81.0594,38216.0
2015-09-28 10:10:00,95.23,95.23,94.79,94.79,41968.0,81.0849,81.0849,80.7103,80.7103,41968.0
2015-09-28 10:20:00,94.81,95.24,94.78,95.21,23465.0,80.7273,81.0934,80.7017,81.0679,23465.0
2015-09-28 10:30:00,95.22,95.49,95.15,95.39,15511.0,81.0764,81.3063,81.0168,81.2211,15511.0
2015-09-28 10:40:00,95.38,95.52,95.25,95.37,10701.0,81.2126,81.3318,81.1019,81.2041,10701.0
2015-09-28 10:50:00,95.44,95.66,95.35,95.53,27748.0,81.2637,81.451,81.1871,81.3403,27748.0
2015-09-28 11:00:00,95.52,95.76,95.48,95.62,29364.0,81.3318,81.5362,81.2978,81.417,29364.0
2015-09-28 11:10:00,95.62,95.66,95.52,95.58,14508.0,81.417,81.451,81.3318,81.3829,14508.0
2015-09-28 11:20:00,95.54,95.69,95.32,95.38,24451.0,81.3488,81.4766,81.1615,81.2126,24451.0
2015-09-28 11:30:00,95.42,95.47,95.22,95.43,18532.0,81.2467,81.2892,81.0764,81.2552,18532.0
2015-09-28 11:40:00,95.42,95.57,95.25,95.36,14247.0,81.2467,81.3744,81.1019,81.1956,14247.0
2015-09-28 11:50:00,95.35,95.43,95.27,95.29,8542.0,81.1871,81.2552,81.119,81.136,8542.0
2015-09-28 12:00:00,95.3,95.32,95.07,95.14,23048.0,81.1445,81.1615,80.9487,81.0083,23048.0
2015-09-28 12:10:00,95.15,95.28,95.06,95.28,16345.0,81.0168,81.1275,80.9401,81.1275,16345.0
2015-09-28 12:20:00,95.28,95.53,95.27,95.49,24598.0,81.1275,81.3403,81.119,81.3063,24598.0
2015-09-28 12:30:00,95.47,95.56,95.37,95.52,12904.0,81.2892,81.3659,81.2041,81.3318,12904.0
2015-09-28 12:40:00,95.51,95.62,95.46,95.61,11329.0,81.3233,81.417,81.2807,81.4085,11329.0
2015-09-28 12:50:00,95.6,95.88,95.53,95.73,20560.0,81.3999,81.6383,81.3403,81.5106,20560.0
2015-09-28 13:00:00,95.72,96.06,95.72,96.02,22612.0,81.5021,81.7916,81.5021,81.7576,22612.0
2015-09-28 13:10:00,96.05,96.18,95.96,96.09,40483.0,81.7831,81.8938,81.7065,81.8172,40483.0
2015-09-28 13:20:00,96.06,96.14,96.01,96.07,19073.0,81.7916,81.8597,81.749,81.8001,19073.0
2015-09-28 13:30:00,96.09,96.4,96.05,96.36,25157.0,81.8172,82.0811,81.7831,82.047,25157.0
2015-09-28 13:40:00,96.32,96.35,95.97,96.02,28709.0,82.013,82.0385,81.715,81.7576,28709.0
2015-09-28 13:50:00,96.02,96.06,95.8,95.8,28207.0,81.7576,81.7916,81.5702,81.5702,28207.0
2015-09-28 14:00:00,95.83,95.91,95.69,95.9,20848.0,81.5958,81.6639,81.4766,81.6554,20848.0
2015-09-28 14:10:00,95.88,95.89,95.57,95.61,17515.0,81.6383,81.6469,81.3744,81.4085,17515.0
2015-09-28 14:20:00,95.6,95.63,95.5,95.61,20821.0,81.3999,81.4255,81.3148,81.4085,20821.0
2015-09-28 14:30:00,95.63,95.75,95.56,95.75,18776.0,81.4255,81.5277,81.3659,81.5277,18776.0
2015-09-28 14:40:00,95.75,95.75,95.5,95.53,13787.0,81.5277,81.5277,81.3148,81.3403,13787.0
2015-09-28 14:50:00,95.52,95.54,95.19,95.22,37778.0,81.3318,81.3488,81.0508,81.0764,37778.0
2015-09-28 15:00:00,95.25,95.25,94.83,94.83,42560.0,81.1019,81.1019,80.7443,80.7443,42560.0
2015-09-28 15:10:00,94.84,95.08,94.78,95.05,38939.0,80.7528,80.9572,80.7017,80.9316,38939.0
2015-09-28 15:20:00,95.06,95.08,94.86,95.0,29606.0,80.9401,80.9572,80.7699,80.8891,29606.0
2015-09-28 15:30:00,94.99,95.24,94.97,95.08,38195.0,80.8805,81.0934,80.8635,80.9572,38195.0
2015-09-28 15:40:00,95.07,95.21,95.0,95.17,47379.0,80.9487,81.0679,80.8891,81.0338,47379.0
2015-09-28 15:50:00,95.15,95.23,94.79,94.91,97819.0,81.0168,81.0849,80.7103,80.8124,97819.0
2015-09-29 09:30:00,95.33,95.81,94.64,95.51,28332.0,81.17,81.5787,80.5825,81.3233,28332.0
2015-09-29 09:40:00,95.51,95.57,95.03,95.19,27736.0,81.3233,81.3744,80.9146,81.0508,27736.0
2015-09-29 09:50:00,95.18,95.67,95.12,95.66,26242.0,81.0423,81.4595,80.9912,81.451,26242.0
2015-09-29 10:00:00,95.65,96.07,95.62,95.8,35134.0,81.4425,81.8001,81.417,81.5702,35134.0
2015-09-29 10:10:00,95.82,96.08,95.82,96.02,25079.0,81.5873,81.8086,81.5873,81.7576,25079.0
2015-09-29 10:20:00,96.06,96.56,96.06,96.5,28566.0,81.7916,82.2173,81.7916,82.1663,28566.0
2015-09-29 10:30:00,96.5,97.03,96.5,96.98,59785.0,82.1663,82.6175,82.1663,82.575,59785.0
2015-09-29 10:40:00,96.97,97.02,96.68,96.75,55863.0,82.5664,82.609,82.3195,82.3791,55863.0
2015-09-29 10:50:00,96.73,97.06,96.63,97.05,39960.0,82.3621,82.6431,82.2769,82.6346,39960.0
2015-09-29 11:00:00,97.04,97.24,96.94,96.97,84604.0,82.626,82.7963,82.5409,82.5664,84604.0
2015-09-29 11:10:00,96.91,96.91,96.58,96.59,27260.0,82.5154,82.5154,82.2344,82.2429,27260.0
2015-09-29 11:20:00,96.59,96.63,96.35,96.43,20386.0,82.2429,82.2769,82.0385,82.1067,20386.0
2015-09-29 11:30:00,96.43,96.5,96.26,96.5,10529.0,82.1067,82.1663,81.9619,82.1663,10529.0
2015-09-29 11:40:00,96.51,96.65,96.34,96.5,13676.0,82.1748,82.294,82.03,82.1663,13676.0
2015-09-29 11:50:00,96.49,96.76,96.49,96.52,14490.0,82.1577,82.3876,82.1577,82.1833,14490.0
2015-09-29 12:00:00,96.49,96.55,96.21,96.21,13713.0,82.1577,82.2088,81.9193,81.9193,13713.0
2015-09-29 12:10:00,96.22,96.34,96.03,96.21,9078.0,81.9278,82.03,81.7661,81.9193,9078.0
2015-09-29 12:20:00,96.17,96.26,96.05,96.16,17727.0,81.8853,81.9619,81.7831,81.8768,17727.0
2015-09-29 12:30:00,96.2,96.25,96.07,96.18,6905.0,81.9108,81.9534,81.8001,81.8938,6905.0
2015-09-29 12:40:00,96.15,96.2,96.01,96.11,5400.0,81.8682,81.9108,81.749,81.8342,5400.0
2015-09-29 12:50:00,96.14,96.14,95.86,95.86,19086.0,81.8597,81.8597,81.6213,81.6213,19086.0
2015-09-29 13:00:00,95.86,96.21,95.86,96.21,23051.0,81.6213,81.9193,81.6213,81.9193,23051.0
2015-09-29 13:10:00,96.15,96.49,96.14,96.49,25431.0,81.8682,82.1577,81.8597,82.1577,25431.0
2015-09-29 13:20:00,96.49,96.61,96.43,96.55,13560.0,82.1577,82.2599,82.1067,82.2088,13560.0
2015-09-29 13:30:00,96.56,96.79,96.56,96.77,13730.0,82.2173,82.4132,82.2173,82.3961,13730.0
2015-09-29 13:40:00,96.85,96.98,96.81,96.88,24500.0,82.4643,82.575,82.4302,82.4898,24500.0
2015-09-29 13:50:00,96.84,97.01,96.79,96.97,16553.0,82.4558,82.6005,82.4132,82.5664,16553.0
2015-09-29 14:00:00,96.97,96.97,96.67,96.73,18382.0,82.5664,82.5664,82.311,82.3621,18382.0
2015-09-29 14:10:00,96.74,96.76,96.5,96.62,28708.0,82.3706,82.3876,82.1663,82.2684,28708.0
2015-09-29 14:20:00,96.63,96.93,96.53,96.86,24298.0,82.2769,82.5324,82.1918,82.4728,24298.0
2015-09-29 14:30:00,96.84,96.84,96.62,96.76,25398.0,82.4558,82.4558,82.2684,82.3876,25398.0
2015-09-29 14:40:00,96.77,96.88,96.47,96.47,22320.0,82.3961,82.4898,82.1407,82.1407,22320.0
2015-09-29 14:50:00,96.46,96.55,96.32,96.32,21018.0,82.1322,82.2088,82.013,82.013,21018.0
2015-09-29 15:00:00,96.33,96.36,96.15,96.25,23383.0,82.0215,82.047,81.8682,81.9534,23383.0
2015-09-29 15:10:00,96.26,96.33,96.12,96.15,22465.0,81.9619,82.0215,81.8427,81.8682,22465.0
2015-09-29 15:20:00,96.16,96.16,95.96,96.06,28396.0,81.8768,81.8768,81.7065,81.7916,28396.0
2015-09-29 15:30:00,96.07,96.43,96.07,96.21,57664.0,81.8001,82.1067,81.8001,81.9193,57664.0
2015-09-29 15:40:00,96.21,96.4,96.08,96.4,65541.0,81.9193,82.0811,81.8086,82.0811,65541.0
2015-09-29 15:50:00,96.4,96.65,96.35,96.5,121425.0,82.0811,82.294,82.0385,82.1663,121425.0
2015-09-30 09:30:00,97.85,98.21,97.68,98.17,33978.0,83.3157,83.6223,83.171,83.5882,33978.0
2015-09-30 09:40:00,98.18,98.18,97.22,97.26,30704.0,83.5967,83.5967,82.7793,82.8134,30704.0
2015-09-30 09:50:00,97.23,97.36,96.94,97.36,21454.0,82.7878,82.8985,82.5409,82.8985,21454.0
2015-09-30 10:00:00,97.35,97.66,97.19,97.6,13940.0,82.89,83.154,82.7538,83.1029,13940.0
2015-09-30 10:10:00,97.53,97.55,97.01,97.07,22555.0,83.0433,83.0603,82.6005,82.6516,22555.0
2015-09-30 10:20:00,97.07,97.35,97.04,97.19,15451.0,82.6516,82.89,82.626,82.7538,15451.0
2015-09-30 10:30:00,97.18,97.18,96.71,96.78,13960.0,82.7452,82.7452,82.3451,82.4047,13960.0
2015-09-30 10:40:00,96.81,96.98,96.7,96.77,15861.0,82.4302,82.575,82.3365,82.3961,15861.0
2015-09-30 10:50:00,96.75,96.91,96.59,96.73,20099.0,82.3791,82.5154,82.2429,82.3621,20099.0
2015-09-30 11:00:00,96.74,96.87,96.63,96.73,19363.0,82.3706,82.4813,82.2769,82.3621,19363.0
2015-09-30 11:10:00,96.77,96.85,96.63,96.69,12750.0,82.3961,82.4643,82.2769,82.328,12750.0
2015-09-30 11:20:00,96.65,96.66,96.19,96.43,38506.0,82.294,82.3025,81.9023,82.1067,38506.0
2015-09-30 11:30:00,96.41,96.42,95.91,95.91,28060.0,82.0896,82.0981,81.6639,81.6639,28060.0
2015-09-30 11:40:00,95.9,95.97,95.63,95.66,32823.0,81.6554,81.715,81.4255,81.451,32823.0
2015-09-30 11:50:00,95.7,95.91,95.67,95.78,19653.0,81.4851,81.6639,81.4595,81.5532,19653.0
2015-09-30 12:00:00,95.76,95.84,95.53,95.62,21149.0,81.5362,81.6043,81.3403,81.417,21149.0
2015-09-30 12:10:00,95.56,95.63,95.31,95.4,14455.0,81.3659,81.4255,81.153,81.2296,14455.0
2015-09-30 12:20:00,95.41,95.77,95.31,95.75,16189.0,81.2382,81.5447,81.153,81.5277,16189.0
2015-09-30 12:30:00,95.71,95.74,95.53,95.53,9300.0,81.4936,81.5191,81.3403,81.3403,9300.0
2015-09-30 12:40:00,95.51,95.6,95.1,95.17,17729.0,81.3233,81.3999,80.9742,81.0338,17729.0
2015-09-30 12:50:00,95.2,95.32,95.12,95.31,15315.0,81.0594,81.1615,80.9912,81.153,15315.0
2015-09-30 13:00:00,95.3,95.49,95.28,95.43,13785.0,81.1445,81.3063,81.1275,81.2552,13785.0
2015-09-30 13:10:00,95.43,95.82,95.43,95.82,34049.0,81.2552,81.5873,81.2552,81.5873,34049.0
2015-09-30 13:20:00,95.81,95.85,95.6,95.7,15489.0,81.5787,81.6128,81.3999,81.4851,15489.0
2015-09-30 13:30:00,95.7,95.98,95.7,95.9,22179.0,81.4851,81.7235,81.4851,81.6554,22179.0
2015-09-30 13:40:00,95.93,96.13,95.84,95.88,13440.0,81.6809,81.8512,81.6043,81.6383,13440.0
2015-09-30 13:50:00,95.89,96.23,95.87,96.11,14539.0,81.6469,81.9364,81.6298,81.8342,14539.0
2015-09-30 14:00:00,96.13,96.3,96.05,96.2,25663.0,81.8512,81.996,81.7831,81.9108,25663.0
2015-09-30 14:10:00,96.2,96.45,96.17,96.45,21479.0,81.9108,82.1237,81.8853,82.1237,21479.0
2015-09-30 14:20:00,96.47,96.56,96.4,96.52,20476.0,82.1407,82.2173,82.0811,82.1833,20476.0
2015-09-30 14:30:00,96.53,96.61,96.33,96.34,51492.0,82.1918,82.2599,82.0215,82.03,51492.0
2015-09-30 14:40:00,96.32,96.62,96.28,96.58,27442.0,82.013,82.2684,81.9789,82.2344,27442.0
2015-09-30 14:50:00,96.58,97.14,96.56,96.87,103954.0,82.2344,82.7112,82.2173,82.4813,103954.0
2015-09-30 15:00:00,96.84,96.91,96.58,96.88,61474.0,82.4558,82.5154,82.2344,82.4898,61474.0
2015-09-30 15:10:00,96.9,97.03,96.85,96.94,43174.0,82.5068,82.6175,82.4643,82.5409,43174.0
2015-09-30 15:20:00,96.94,97.23,96.94,97.07,41376.0,82.5409,82.7878,82.5409,82.6516,41376.0
2015-09-30 15:30:00,97.07,97.24,97.02,97.08,36942.0,82.6516,82.7963,82.609,82.6601,36942.0
2015-09-30 15:40:00,97.07,97.27,97.06,97.17,60962.0,82.6516,82.8219,82.6431,82.7367,60962.0
2015-09-30 15:50:00,97.21,97.4,97.19,97.27,132771.0,82.7708,82.9326,82.7538,82.8219,132771.0
2015-10-01 09:30:00,96.95,98.56,96.25,96.31,90323.0,82.5494,83.9203,81.9534,82.0045,90323.0
2015-10-01 09:40:00,96.37,96.83,96.1,96.23,34104.0,82.0556,82.4472,81.8257,81.9364,34104.0
2015-10-01 09:50:00,96.29,96.38,96.1,96.22,73831.0,81.9874,82.0641,81.8257,81.9278,73831.0
2015-10-01 10:00:00,96.22,96.7,96.2,96.64,75772.0,81.9278,82.3365,81.9108,82.2855,75772.0
2015-10-01 10:10:00,96.68,97.33,96.68,97.27,52499.0,82.3195,82.873,82.3195,82.8219,52499.0
2015-10-01 10:20:00,97.21,97.34,96.96,97.05,44886.0,82.7708,82.8815,82.5579,82.6346,44886.0
2015-10-01 10:30:00,97.06,97.06,96.48,96.85,35101.0,82.6431,82.6431,82.1492,82.4643,35101.0
2015-10-01 10:40:00,96.85,96.88,96.35,96.43,17464.0,82.4643,82.4898,82.0385,82.1067,17464.0
2015-10-01 10:50:00,96.38,96.44,96.04,96.12,12852.0,82.0641,82.1152,81.7746,81.8427,12852.0
2015-10-01 11:00:00,96.1,96.13,95.73,95.81,18461.0,81.8257,81.8512,81.5106,81.5787,18461.0
2015-10-01 11:10:00,95.84,96.06,95.78,96.0,26041.0,81.6043,81.7916,81.5532,81.7405,26041.0
2015-10-01 11:20:00,96.0,96.44,95.95,96.29,24231.0,81.7405,82.1152,81.6979,81.9874,24231.0
2015-10-01 11:30:00,96.32,96.41,96.17,96.25,17200.0,82.013,82.0896,81.8853,81.9534,17200.0
2015-10-01 11:40:00,96.25,96.39,95.95,95.99,21024.0,81.9534,82.0726,81.6979,81.732,21024.0
2015-10-01 11:50:00,96.07,96.08,95.64,95.72,23874.0,81.8001,81.8086,81.434,81.5021,23874.0
2015-10-01 12:00:00,95.71,95.71,95.38,95.48,14278.0,81.4936,81.4936,81.2126,81.2978,14278.0
2015-10-01 12:10:00,95.51,95.76,95.48,95.65,24019.0,81.3233,81.5362,81.2978,81.4425,24019.0
2015-10-01 12:20:00,95.67,95.67,95.41,95.64,22930.0,81.4595,81.4595,81.2382,81.434,22930.0
2015-10-01 12:30:00,95.64,95.72,95.53,95.6,33217.0,81.434,81.5021,81.3403,81.3999,33217.0
2015-10-01 12:40:00,95.6,95.66,95.53,95.55,23504.0,81.3999,81.451,81.3403,81.3574,23504.0
2015-10-01 12:50:00,95.58,95.64,95.52,95.53,14741.0,81.3829,81.434,81.3318,81.3403,14741.0
2015-10-01 13:00:00,95.5,95.5,95.24,95.29,19840.0,81.3148,81.3148,81.0934,81.136,19840.0
2015-10-01 13:10:00,95.31,95.58,95.23,95.46,14792.0,81.153,81.3829,81.0849,81.2807,14792.0
2015-10-01 13:20:00,95.43,95.48,95.29,95.33,13447.0,81.2552,81.2978,81.136,81.17,13447.0
2015-10-01 13:30:00,95.33,95.53,95.26,95.38,11474.0,81.17,81.3403,81.1104,81.2126,11474.0
2015-10-01 13:40:00,95.4,95.64,95.35,95.6,10963.0,81.2296,81.434,81.1871,81.3999,10963.0
2015-10-01 13:50:00,95.61,95.85,95.56,95.75,13054.0,81.4085,81.6128,81.3659,81.5277,13054.0
2015-10-01 14:00:00,95.73,95.95,95.64,95.91,16870.0,81.5106,81.6979,81.434,81.6639,16870.0
2015-10-01 14:10:00,95.92,96.03,95.88,95.96,20475.0,81.6724,81.7661,81.6383,81.7065,20475.0
2015-10-01 14:20:00,95.95,95.95,95.73,95.87,42371.0,81.6979,81.6979,81.5106,81.6298,42371.0
2015-10-01 14:30:00,95.87,96.02,95.83,95.91,32975.0,81.6298,81.7576,81.5958,81.6639,32975.0
2015-10-01 14:40:00,95.9,96.01,95.8,95.88,30795.0,81.6554,81.749,81.5702,81.6383,30795.0
2015-10-01 14:50:00,95.88,96.13,95.86,95.92,27866.0,81.6383,81.8512,81.6213,81.6724,27866.0
2015-10-01 15:00:00,95.92,96.02,95.85,95.91,31362.0,81.6724,81.7576,81.6128,81.6639,31362.0
2015-10-01 15:10:00,95.91,96.19,95.9,96.12,35151.0,81.6639,81.9023,81.6554,81.8427,35151.0
2015-10-01 15:20:00,96.1,96.15,95.89,95.9,33104.0,81.8257,81.8682,81.6469,81.6554,33104.0
2015-10-01 15:30:00,95.87,95.96,95.65,95.65,30289.0,81.6298,81.7065,81.4425,81.4425,30289.0
2015-10-01 15:40:00,95.67,95.9,95.61,95.84,43998.0,81.4595,81.6554,81.4085,81.6043,43998.0
2015-10-01 15:50:00,95.82,96.11,95.82,96.05,79987.0,81.5873,81.8342,81.5873,81.7831,79987.0
2015-10-02 09:30:00,94.65,94.92,93.47,93.54,88784.0,80.591,80.8209,79.5863,79.6459,88784.0
2015-10-02 09:40:00,93.55,94.34,93.54,94.29,52752.0,79.6544,80.3271,79.6459,80.2845,52752.0
2015-10-02 09:50:00,94.24,95.25,94.12,95.24,32417.0,80.2419,81.1019,80.1398,81.0934,32417.0
2015-10-02 10:00:00,95.16,95.25,94.77,95.22,41471.0,81.0253,81.1019,80.6932,81.0764,41471.0
2015-10-02 10:10:00,95.15,95.52,94.97,95.28,39423.0,81.0168,81.3318,80.8635,81.1275,39423.0
2015-10-02 10:20:00,95.3,95.53,95.16,95.2,37976.0,81.1445,81.3403,81.0253,81.0594,37976.0
2015-10-02 10:30:00,95.19,95.37,95.07,95.37,47016.0,81.0508,81.2041,80.9487,81.2041,47016.0
2015-10-02 10:40:00,95.37,95.86,95.32,95.86,40347.0,81.2041,81.6213,81.1615,81.6213,40347.0
2015-10-02 10:50:00,95.86,95.99,95.67,95.93,30857.0,81.6213,81.732,81.4595,81.6809,30857.0
2015-10-02 11:00:00,95.95,96.25,95.89,96.18,23648.0,81.6979,81.9534,81.6469,81.8938,23648.0
2015-10-02 11:10:00,96.16,96.39,96.15,96.36,54326.0,81.8768,82.0726,81.8682,82.047,54326.0
2015-10-02 11:20:00,96.36,96.72,96.29,96.67,44020.0,82.047,82.3536,81.9874,82.311,44020.0
2015-10-02 11:30:00,96.7,97.02,96.65,96.83,43446.0,82.3365,82.609,82.294,82.4472,43446.0
2015-10-02 11:40:00,96.81,96.94,96.6,96.61,77526.0,82.4302,82.5409,82.2514,82.2599,77526.0
2015-10-02 11:50:00,96.59,96.75,96.32,96.5,59942.0,82.2429,82.3791,82.013,82.1663,59942.0
2015-10-02 12:00:00,96.52,96.83,96.48,96.83,21995.0,82.1833,82.4472,82.1492,82.4472,21995.0
2015-10-02 12:10:00,96.84,97.24,96.82,97.22,23251.0,82.4558,82.7963,82.4387,82.7793,23251.0
2015-10-02 12:20:00,97.19,97.26,97.05,97.07,18977.0,82.7538,82.8134,82.6346,82.6516,18977.0
2015-10-02 12:30:00,97.07,97.3,96.79,96.8,37732.0,82.6516,82.8474,82.4132,82.4217,37732.0
2015-10-02 12:40:00,96.79,97.13,96.71,97.1,19613.0,82.4132,82.7027,82.3451,82.6771,19613.0
2015-10-02 12:50:00,97.05,97.48,97.03,97.4,12195.0,82.6346,83.0007,82.6175,82.9326,12195.0
2015-10-02 13:00:00,97.45,97.77,97.36,97.72,15269.0,82.9751,83.2476,82.8985,83.205,15269.0
2015-10-02 13:10:00,97.66,98.06,97.66,97.8,12299.0,83.154,83.4945,83.154,83.2732,12299.0
2015-10-02 13:20:00,97.8,97.8,97.43,97.43,10388.0,83.2732,83.2732,82.9581,82.9581,10388.0
2015-10-02 13:30:00,97.45,97.64,97.3,97.31,9772.0,82.9751,83.1369,82.8474,82.8559,9772.0
2015-10-02 13:40:00,97.27,97.57,97.19,97.48,11370.0,82.8219,83.0773,82.7538,83.0007,11370.0
2015-10-02 13:50:00,97.53,97.6,97.39,97.45,9582.0,83.0433,83.1029,82.9241,82.9751,9582.0
2015-10-02 14:00:00,97.5,97.75,97.46,97.75,12808.0,83.0177,83.2306,82.9837,83.2306,12808.0
2015-10-02 14:10:00,97.76,97.76,97.56,97.57,13172.0,83.2391,83.2391,83.0688,83.0773,13172.0
2015-10-02 14:20:00,97.56,97.78,97.5,97.69,12379.0,83.0688,83.2561,83.0177,83.1795,12379.0
2015-10-02 14:30:00,97.73,97.8,97.47,97.52,29341.0,83.2136,83.2732,82.9922,83.0347,29341.0
2015-10-02 14:40:00,97.5,97.54,97.18,97.31,25223.0,83.0177,83.0518,82.7452,82.8559,25223.0
2015-10-02 14:50:00,97.31,97.37,97.14,97.19,14202.0,82.8559,82.907,82.7112,82.7538,14202.0
2015-10-02 15:00:00,97.21,97.32,97.1,97.31,25964.0,82.7708,82.8645,82.6771,82.8559,25964.0
2015-10-02 15:10:00,97.31,97.8,97.3,97.77,26278.0,82.8559,83.2732,82.8474,83.2476,26278.0
2015-10-02 15:20:00,97.77,97.91,97.73,97.91,25279.0,83.2476,83.3668,83.2136,83.3668,25279.0
2015-10-02 15:30:00,97.92,98.1,97.87,97.94,32376.0,83.3753,83.5286,83.3328,83.3924,32376.0
2015-10-02 15:40:00,97.94,97.99,97.88,97.9,47942.0,83.3924,83.4349,83.3413,83.3583,47942.0
2015-10-02 15:50:00,97.91,98.15,97.85,98.11,94608.0,83.3668,83.5712,83.3157,83.5371,94608.0
2015-10-05 09:30:00,98.2,100.03,98.2,99.9,29488.0,83.6137,85.1719,83.6137,85.0612,29488.0
2015-10-05 09:40:00,99.99,100.81,99.97,100.81,52116.0,85.1379,85.8361,85.1208,85.8361,52116.0
2015-10-05 09:50:00,100.81,100.96,100.01,100.27,28545.0,85.8361,85.9638,85.1549,85.3763,28545.0
2015-10-05 10:00:00,100.28,100.59,100.03,100.54,22157.0,85.3848,85.6487,85.1719,85.6062,22157.0
2015-10-05 10:10:00,100.56,100.69,100.44,100.6,18527.0,85.6232,85.7339,85.521,85.6573,18527.0
2015-10-05 10:20:00,100.61,100.91,100.57,100.64,19606.0,85.6658,85.9212,85.6317,85.6913,19606.0
2015-10-05 10:30:00,100.66,100.79,100.58,100.6,13563.0,85.7083,85.819,85.6402,85.6573,13563.0
2015-10-05 10:40:00,100.59,100.66,100.33,100.42,14450.0,85.6487,85.7083,85.4274,85.504,14450.0
2015-10-05 10:50:00,100.43,100.54,100.27,100.45,19011.0,85.5125,85.6062,85.3763,85.5295,19011.0
2015-10-05 11:00:00,100.5,100.95,100.5,100.86,66924.0,85.5721,85.9553,85.5721,85.8786,66924.0
2015-10-05 11:10:00,100.86,100.96,100.72,100.93,42718.0,85.8786,85.9638,85.7594,85.9382,42718.0
2015-10-05 11:20:00,100.96,101.44,100.92,101.39,33695.0,85.9638,86.3725,85.9297,86.3299,33695.0
2015-10-05 11:30:00,101.42,101.55,100.99,100.99,20866.0,86.3555,86.4661,85.9893,85.9893,20866.0
2015-10-05 11:40:00,101.02,101.17,101.0,101.03,48687.0,86.0149,86.1426,85.9978,86.0234,48687.0
2015-10-05 11:50:00,101.04,101.43,101.04,101.39,26402.0,86.0319,86.364,86.0319,86.3299,26402.0
2015-10-05 12:00:00,101.35,101.43,101.28,101.41,11118.0,86.2959,86.364,86.2363,86.3469,11118.0
2015-10-05 12:10:00,101.41,101.89,101.29,101.87,24352.0,86.3469,86.7556,86.2448,86.7386,24352.0
2015-10-05 12:20:00,101.88,102.46,101.85,102.15,98856.0,86.7471,87.241,86.7216,86.977,98856.0
2015-10-05 12:30:00,102.21,102.4,102.1,102.38,18488.0,87.0281,87.1899,86.9345,87.1729,18488.0
2015-10-05 12:40:00,102.38,102.38,102.14,102.19,29355.0,87.1729,87.1729,86.9685,87.0111,29355.0
2015-10-05 12:50:00,102.22,102.24,101.89,101.95,19212.0,87.0366,87.0537,86.7556,86.8067,19212.0
2015-10-05 13:00:00,101.97,102.01,101.76,101.86,20368.0,86.8238,86.8578,86.645,86.7301,20368.0
2015-10-05 13:10:00,101.85,101.95,101.7,101.9,21311.0,86.7216,86.8067,86.5939,86.7642,21311.0
2015-10-05 13:20:00,101.92,101.99,101.75,101.88,14664.0,86.7812,86.8408,86.6364,86.7471,14664.0
2015-10-05 13:30:00,101.91,101.98,101.8,101.98,16215.0,86.7727,86.8323,86.679,86.8323,16215.0
2015-10-05 13:40:00,101.99,102.2,101.84,102.19,18593.0,86.8408,87.0196,86.7131,87.0111,18593.0
2015-10-05 13:50:00,102.21,102.27,102.1,102.23,21085.0,87.0281,87.0792,86.9345,87.0451,21085.0
2015-10-05 14:00:00,102.23,102.27,102.01,102.17,22222.0,87.0451,87.0792,86.8578,86.9941,22222.0
2015-10-05 14:10:00,102.17,102.22,102.08,102.11,27856.0,86.9941,87.0366,86.9174,86.943,27856.0
2015-10-05 14:20:00,102.11,102.11,102.02,102.06,30007.0,86.943,86.943,86.8663,86.9004,30007.0
2015-10-05 14:30:00,102.07,102.34,102.07,102.15,30956.0,86.9089,87.1388,86.9089,86.977,30956.0
2015-10-05 14:40:00,102.16,102.32,102.03,102.08,39189.0,86.9855,87.1218,86.8748,86.9174,39189.0
2015-10-05 14:50:00,102.07,102.23,102.02,102.07,28314.0,86.9089,87.0451,86.8663,86.9089,28314.0
2015-10-05 15:00:00,102.07,102.2,102.01,102.15,34402.0,86.9089,87.0196,86.8578,86.977,34402.0
2015-10-05 15:10:00,102.17,102.19,101.84,101.85,35197.0,86.9941,87.0111,86.7131,86.7216,35197.0
2015-10-05 15:20:00,101.84,102.04,101.83,102.02,43382.0,86.7131,86.8834,86.7046,86.8663,43382.0
2015-10-05 15:30:00,102.0,102.09,101.87,101.98,57542.0,86.8493,86.9259,86.7386,86.8323,57542.0
2015-10-05 15:40:00,101.98,102.22,101.9,102.19,56526.0,86.8323,87.0366,86.7642,87.0111,56526.0
2015-10-05 15:50:00,102.19,102.24,102.08,102.14,112973.0,87.0111,87.0537,86.9174,86.9685,112973.0
2015-10-06 09:30:00,101.94,102.73,101.48,102.73,24840.0,86.7982,87.4709,86.4065,87.4709,24840.0
2015-10-06 09:40:00,102.7,103.39,102.69,103.18,58447.0,87.4453,88.0328,87.4368,87.854,58447.0
2015-10-06 09:50:00,103.18,103.61,103.15,103.34,60510.0,87.854,88.2202,87.8285,87.9903,60510.0
2015-10-06 10:00:00,103.29,103.32,102.76,102.91,27654.0,87.9477,87.9732,87.4964,87.6241,27654.0
2015-10-06 10:10:00,102.93,102.99,102.71,102.73,9439.0,87.6412,87.6923,87.4538,87.4709,9439.0
2015-10-06 10:20:00,102.7,102.89,102.45,102.49,14711.0,87.4453,87.6071,87.2325,87.2665,14711.0
2015-10-06 10:30:00,102.46,102.66,102.41,102.6,12922.0,87.241,87.4113,87.1984,87.3602,12922.0
2015-10-06 10:40:00,102.65,102.84,102.57,102.8,23286.0,87.4028,87.5645,87.3346,87.5305,23286.0
2015-10-06 10:50:00,102.8,102.8,102.28,102.36,52713.0,87.5305,87.5305,87.0877,87.1558,52713.0
2015-10-06 11:00:00,102.31,102.67,102.31,102.63,13263.0,87.1133,87.4198,87.1133,87.3857,13263.0
2015-10-06 11:10:00,102.67,103.0,102.54,102.88,19564.0,87.4198,87.7008,87.3091,87.5986,19564.0
2015-10-06 11:20:00,102.85,103.03,102.85,103.03,16315.0,87.573,87.7263,87.573,87.7263,16315.0
2015-10-06 11:30:00,103.07,103.13,102.7,102.75,23836.0,87.7604,87.8115,87.4453,87.4879,23836.0
2015-10-06 11:40:00,102.75,102.78,102.33,102.44,42898.0,87.4879,87.5134,87.1303,87.2239,42898.0
2015-10-06 11:50:00,102.48,102.52,102.17,102.29,18926.0,87.258,87.2921,86.9941,87.0962,18926.0
2015-10-06 12:00:00,102.3,102.51,102.3,102.4,10801.0,87.1047,87.2836,87.1047,87.1899,10801.0
2015-10-06 12:10:00,102.4,102.47,102.28,102.31,9739.0,87.1899,87.2495,87.0877,87.1133,9739.0
2015-10-06 12:20:00,102.33,102.58,102.18,102.24,17735.0,87.1303,87.3432,87.0026,87.0537,17735.0
2015-10-06 12:30:00,102.22,102.34,102.17,102.33,21118.0,87.0366,87.1388,86.9941,87.1303,21118.0
2015-10-06 12:40:00,102.33,102.43,102.28,102.35,17228.0,87.1303,87.2154,87.0877,87.1473,17228.0
2015-10-06 12:50:00,102.33,102.43,102.3,102.4,11167.0,87.1303,87.2154,87.1047,87.1899,11167.0
2015-10-06 13:00:00,102.41,102.54,102.34,102.52,14574.0,87.1984,87.3091,87.1388,87.2921,14574.0
2015-10-06 13:10:00,102.51,102.68,102.44,102.68,11444.0,87.2836,87.4283,87.2239,87.4283,11444.0
2015-10-06 13:20:00,102.68,102.73,102.43,102.45,16515.0,87.4283,87.4709,87.2154,87.2325,16515.0
2015-10-06 13:30:00,102.44,102.44,102.24,102.27,9616.0,87.2239,87.2239,87.0537,87.0792,9616.0
2015-10-06 13:40:00,102.28,102.28,102.06,102.22,9724.0,87.0877,87.0877,86.9004,87.0366,9724.0
2015-10-06 13:50:00,102.23,102.32,102.19,102.27,14302.0,87.0451,87.1218,87.0111,87.0792,14302.0
2015-10-06 14:00:00,102.23,102.34,102.2,102.25,15445.0,87.0451,87.1388,87.0196,87.0622,15445.0
2015-10-06 14:10:00,102.3,102.71,102.28,102.67,10725.0,87.1047,87.4538,87.0877,87.4198,10725.0
2015-10-06 14:20:00,102.67,102.9,102.56,102.9,27632.0,87.4198,87.6156,87.3261,87.6156,27632.0
2015-10-06 14:30:00,102.89,102.98,102.72,102.98,8330.0,87.6071,87.6837,87.4624,87.6837,8330.0
2015-10-06 14:40:00,102.96,102.99,102.76,102.92,19375.0,87.6667,87.6923,87.4964,87.6327,19375.0
2015-10-06 14:50:00,102.92,102.95,102.45,102.52,11572.0,87.6327,87.6582,87.2325,87.2921,11572.0
2015-10-06 15:00:00,102.47,102.63,102.44,102.57,13322.0,87.2495,87.3857,87.2239,87.3346,13322.0
2015-10-06 15:10:00,102.56,102.57,102.29,102.52,11092.0,87.3261,87.3346,87.0962,87.2921,11092.0
2015-10-06 15:20:00,102.5,102.72,102.43,102.72,14143.0,87.275,87.4624,87.2154,87.4624,14143.0
2015-10-06 15:30:00,102.73,102.83,102.61,102.63,28103.0,87.4709,87.556,87.3687,87.3857,28103.0
2015-10-06 15:40:00,102.64,102.69,102.57,102.62,34938.0,87.3942,87.4368,87.3346,87.3772,34938.0
2015-10-06 15:50:00,102.62,102.63,102.4,102.49,68064.0,87.3772,87.3857,87.1899,87.2665,68064.0
2015-10-07 09:30:00,103.29,105.8,103.11,105.13,78522.0,87.9477,90.0849,87.7944,89.5144,78522.0
2015-10-07 09:40:00,105.1,105.69,105.03,105.69,41370.0,89.4888,89.9912,89.4292,89.9912,41370.0
2015-10-07 09:50:00,105.6,105.94,105.13,105.89,43183.0,89.9146,90.2041,89.5144,90.1615,43183.0
2015-10-07 10:00:00,105.89,106.36,105.49,105.68,54743.0,90.1615,90.5617,89.8209,89.9827,54743.0
2015-10-07 10:10:00,105.73,105.73,105.36,105.44,35641.0,90.0253,90.0253,89.7102,89.7783,35641.0
2015-10-07 10:20:00,105.42,105.55,105.11,105.35,31499.0,89.7613,89.872,89.4974,89.7017,31499.0
2015-10-07 10:30:00,105.31,105.34,104.51,104.67,45261.0,89.6677,89.6932,88.9865,89.1227,45261.0
2015-10-07 10:40:00,104.61,104.65,103.71,103.76,40821.0,89.0716,89.1057,88.3053,88.3479,40821.0
2015-10-07 10:50:00,103.77,104.16,103.67,104.0,34969.0,88.3564,88.6885,88.2712,88.5522,34969.0
2015-10-07 11:00:00,104.01,104.02,103.03,103.25,57952.0,88.5607,88.5693,87.7263,87.9136,57952.0
2015-10-07 11:10:00,103.28,103.28,102.8,103.09,26077.0,87.9392,87.9392,87.5305,87.7774,26077.0
2015-10-07 11:20:00,102.97,103.03,102.5,102.67,39815.0,87.6752,87.7263,87.275,87.4198,39815.0
2015-10-07 11:30:00,102.7,103.35,102.64,103.22,18831.0,87.4453,87.9988,87.3942,87.8881,18831.0
2015-10-07 11:40:00,103.18,103.18,102.69,102.86,14197.0,87.854,87.854,87.4368,87.5816,14197.0
2015-10-07 11:50:00,102.9,103.18,102.73,103.06,19152.0,87.6156,87.854,87.4709,87.7519,19152.0
2015-10-07 12:00:00,103.06,103.16,102.81,102.81,20929.0,87.7519,87.837,87.539,87.539,20929.0
2015-10-07 12:10:00,102.86,103.38,102.86,103.13,41864.0,87.5816,88.0243,87.5816,87.8115,41864.0
2015-10-07 12:20:00,103.13,103.14,102.54,102.68,13689.0,87.8115,87.82,87.3091,87.4283,13689.0
2015-10-07 12:30:00,102.74,103.02,102.7,102.88,12976.0,87.4794,87.7178,87.4453,87.5986,12976.0
2015-10-07 12:40:00,102.83,103.16,102.71,103.01,20370.0,87.556,87.837,87.4538,87.7093,20370.0
2015-10-07 12:50:00,103.07,103.1,102.87,102.9,11149.0,87.7604,87.7859,87.5901,87.6156,11149.0
2015-10-07 13:00:00,102.91,103.25,102.91,103.25,11655.0,87.6241,87.9136,87.6241,87.9136,11655.0
2015-10-07 13:10:00,103.3,103.51,103.27,103.48,15067.0,87.9562,88.135,87.9307,88.1095,15067.0
2015-10-07 13:20:00,103.47,103.72,103.45,103.68,14819.0,88.101,88.3138,88.0839,88.2798,14819.0
2015-10-07 13:30:00,103.68,103.94,103.67,103.85,12390.0,88.2798,88.5011,88.2712,88.4245,12390.0
2015-10-07 13:40:00,103.81,104.06,103.81,104.06,18151.0,88.3905,88.6033,88.3905,88.6033,18151.0
2015-10-07 13:50:00,104.0,104.08,103.83,104.02,31639.0,88.5522,88.6203,88.4075,88.5693,31639.0
2015-10-07 14:00:00,104.02,104.19,103.99,104.0,14650.0,88.5693,88.714,88.5437,88.5522,14650.0
2015-10-07 14:10:00,104.02,104.3,103.93,104.19,13775.0,88.5693,88.8077,88.4926,88.714,13775.0
2015-10-07 14:20:00,104.18,104.2,103.76,103.86,14376.0,88.7055,88.7225,88.3479,88.433,14376.0
2015-10-07 14:30:00,103.85,104.11,103.52,103.72,37454.0,88.4245,88.6459,88.1435,88.3138,37454.0
2015-10-07 14:40:00,103.74,103.86,103.59,103.63,12415.0,88.3309,88.433,88.2031,88.2372,12415.0
2015-10-07 14:50:00,103.65,103.77,103.56,103.57,13706.0,88.2542,88.3564,88.1776,88.1861,13706.0
2015-10-07 15:00:00,103.57,103.7,103.48,103.58,18657.0,88.1861,88.2968,88.1095,88.1946,18657.0
2015-10-07 15:10:00,103.56,103.86,103.56,103.79,22516.0,88.1776,88.433,88.1776,88.3734,22516.0
2015-10-07 15:20:00,103.77,103.77,103.57,103.65,16425.0,88.3564,88.3564,88.1861,88.2542,16425.0
2015-10-07 15:30:00,103.67,103.83,103.64,103.81,26454.0,88.2712,88.4075,88.2457,88.3905,26454.0
2015-10-07 15:40:00,103.79,103.97,103.68,103.75,36085.0,88.3734,88.5267,88.2798,88.3394,36085.0
2015-10-07 15:50:00,103.77,104.06,103.75,104.04,80952.0,88.3564,88.6033,88.3394,88.5863,80952.0
2015-10-08 09:30:00,103.56,104.37,103.4,104.26,16681.0,88.1776,88.8673,88.0414,88.7736,16681.0
2015-10-08 09:40:00,104.16,104.36,103.9,104.24,8545.0,88.6885,88.8588,88.4671,88.7566,8545.0
2015-10-08 09:50:00,104.17,104.51,103.99,104.27,14217.0,88.697,88.9865,88.5437,88.7821,14217.0
2015-10-08 10:00:00,104.27,104.56,104.26,104.48,8836.0,88.7821,89.0291,88.7736,88.9609,8836.0
2015-10-08 10:10:00,104.49,104.49,104.2,104.29,22109.0,88.9695,88.9695,88.7225,88.7992,22109.0
2015-10-08 10:20:00,104.35,104.35,104.04,104.04,16311.0,88.8502,88.8502,88.5863,88.5863,16311.0
2015-10-08 10:30:00,103.98,105.03,103.97,104.86,41945.0,88.5352,89.4292,88.5267,89.2845,41945.0
2015-10-08 10:40:00,104.8,104.8,104.28,104.35,11801.0,89.2334,89.2334,88.7906,88.8502,11801.0
2015-10-08 10:50:00,104.36,104.72,104.36,104.71,8098.0,88.8588,89.1653,88.8588,89.1568,8098.0
2015-10-08 11:00:00,104.7,104.94,104.7,104.9,19384.0,89.1483,89.3526,89.1483,89.3186,19384.0
2015-10-08 11:10:00,104.93,105.1,104.9,105.01,11322.0,89.3441,89.4888,89.3186,89.4122,11322.0
2015-10-08 11:20:00,105.01,105.44,104.98,105.44,18502.0,89.4122,89.7783,89.3867,89.7783,18502.0
2015-10-08 11:30:00,105.48,105.81,105.4,105.74,33950.0,89.8124,90.0934,89.7443,90.0338,33950.0
2015-10-08 11:40:00,105.76,105.83,105.69,105.7,38294.0,90.0508,90.1104,89.9912,89.9997,38294.0
2015-10-08 11:50:00,105.7,105.73,105.52,105.7,8888.0,89.9997,90.0253,89.8465,89.9997,8888.0
2015-10-08 12:00:00,105.73,106.14,105.73,106.01,16244.0,90.0253,90.3744,90.0253,90.2637,16244.0
2015-10-08 12:10:00,105.99,106.24,105.97,106.18,28798.0,90.2466,90.4595,90.2296,90.4084,28798.0
2015-10-08 12:20:00,106.22,106.22,105.91,105.91,14606.0,90.4425,90.4425,90.1785,90.1785,14606.0
2015-10-08 12:30:00,105.94,106.02,105.91,106.01,23606.0,90.2041,90.2722,90.1785,90.2637,23606.0
2015-10-08 12:40:00,106.02,106.04,105.48,105.54,29485.0,90.2722,90.2892,89.8124,89.8635,29485.0
2015-10-08 12:50:00,105.5,105.63,105.46,105.63,5920.0,89.8294,89.9401,89.7954,89.9401,5920.0
2015-10-08 13:00:00,105.64,105.81,105.6,105.73,8419.0,89.9486,90.0934,89.9146,90.0253,8419.0
2015-10-08 13:10:00,105.68,105.7,105.48,105.68,9275.0,89.9827,89.9997,89.8124,89.9827,9275.0
2015-10-08 13:20:00,105.69,105.84,105.64,105.81,10317.0,89.9912,90.1189,89.9486,90.0934,10317.0
2015-10-08 13:30:00,105.81,105.83,105.61,105.63,17778.0,90.0934,90.1104,89.9231,89.9401,17778.0
2015-10-08 13:40:00,105.64,105.84,105.62,105.81,11844.0,89.9486,90.1189,89.9316,90.0934,11844.0
2015-10-08 13:50:00,105.81,105.88,105.63,105.85,8209.0,90.0934,90.153,89.9401,90.1274,8209.0
2015-10-08 14:00:00,105.88,106.22,105.74,105.88,52157.0,90.153,90.4425,90.0338,90.153,52157.0
2015-10-08 14:10:00,105.97,106.29,105.87,106.23,21899.0,90.2296,90.5021,90.1445,90.451,21899.0
2015-10-08 14:20:00,106.24,106.37,106.1,106.29,15167.0,90.4595,90.5702,90.3403,90.5021,15167.0
2015-10-08 14:30:00,106.3,106.72,106.3,106.7,24504.0,90.5106,90.8682,90.5106,90.8512,24504.0
2015-10-08 14:40:00,106.72,106.94,106.63,106.83,26503.0,90.8682,91.0555,90.7916,90.9619,26503.0
2015-10-08 14:50:00,106.84,107.14,106.83,107.02,28484.0,90.9704,91.2258,90.9619,91.1237,28484.0
2015-10-08 15:00:00,107.04,107.86,107.02,107.84,120304.0,91.1407,91.8389,91.1237,91.8219,120304.0
2015-10-08 15:10:00,107.84,107.86,107.26,107.28,116084.0,91.8219,91.8389,91.328,91.345,116084.0
2015-10-08 15:20:00,107.3,107.38,106.89,107.05,102369.0,91.3621,91.4302,91.013,91.1492,102369.0
2015-10-08 15:30:00,107.05,107.17,106.69,106.69,56324.0,91.1492,91.2514,90.8427,90.8427,56324.0
2015-10-08 15:40:00,106.69,106.91,106.69,106.73,92282.0,90.8427,91.03,90.8427,90.8767,92282.0
2015-10-08 15:50:00,106.72,106.86,106.71,106.81,108936.0,90.8682,90.9874,90.8597,90.9448,108936.0
2015-10-09 09:30:00,107.7,107.8,106.91,107.58,35609.0,91.7026,91.7878,91.03,91.6005,35609.0
2015-10-09 09:40:00,107.58,107.58,106.97,107.18,32172.0,91.6005,91.6005,91.0811,91.2599,32172.0
2015-10-09 09:50:00,107.15,107.26,106.78,106.86,22337.0,91.2343,91.328,90.9193,90.9874,22337.0
2015-10-09 10:00:00,106.95,107.17,106.21,106.21,48595.0,91.0641,91.2514,90.434,90.434,48595.0
2015-10-09 10:10:00,106.16,106.48,105.93,106.4,29296.0,90.3914,90.6639,90.1956,90.5957,29296.0
2015-10-09 10:20:00,106.34,106.61,106.27,106.58,13392.0,90.5447,90.7746,90.4851,90.749,13392.0
2015-10-09 10:30:00,106.54,107.04,106.38,106.86,19951.0,90.715,91.1407,90.5787,90.9874,19951.0
2015-10-09 10:40:00,106.87,107.15,106.74,106.85,27365.0,90.9959,91.2343,90.8852,90.9789,27365.0
2015-10-09 10:50:00,106.87,107.51,106.84,107.5,44218.0,90.9959,91.5409,90.9704,91.5324,44218.0
2015-10-09 11:00:00,107.47,107.53,107.21,107.22,21516.0,91.5068,91.5579,91.2854,91.2939,21516.0
2015-10-09 11:10:00,107.22,107.27,107.06,107.14,12728.0,91.2939,91.3365,91.1577,91.2258,12728.0
2015-10-09 11:20:00,107.1,107.17,106.87,107.11,9481.0,91.1918,91.2514,90.9959,91.2003,9481.0
2015-10-09 11:30:00,107.11,107.16,106.96,107.11,8564.0,91.2003,91.2429,91.0726,91.2003,8564.0
2015-10-09 11:40:00,107.01,107.05,106.78,106.84,8383.0,91.1151,91.1492,90.9193,90.9704,8383.0
2015-10-09 11:50:00,106.81,106.91,106.71,106.77,9522.0,90.9448,91.03,90.8597,90.9108,9522.0
2015-10-09 12:00:00,106.79,106.98,106.63,106.66,9928.0,90.9278,91.0896,90.7916,90.8171,9928.0
2015-10-09 12:10:00,106.67,106.72,106.41,106.55,20849.0,90.8256,90.8682,90.6043,90.7235,20849.0
2015-10-09 12:20:00,106.56,106.75,106.45,106.75,11125.0,90.732,90.8938,90.6383,90.8938,11125.0
2015-10-09 12:30:00,106.73,106.73,106.42,106.68,12168.0,90.8767,90.8767,90.6128,90.8342,12168.0
2015-10-09 12:40:00,106.67,106.67,106.44,106.64,14182.0,90.8256,90.8256,90.6298,90.8001,14182.0
2015-10-09 12:50:00,106.62,106.64,106.42,106.47,14129.0,90.7831,90.8001,90.6128,90.6553,14129.0
2015-10-09 13:00:00,106.44,106.45,106.27,106.27,15408.0,90.6298,90.6383,90.4851,90.4851,15408.0
2015-10-09 13:10:00,106.19,106.21,106.06,106.2,11095.0,90.4169,90.434,90.3062,90.4255,11095.0
2015-10-09 13:20:00,106.18,106.29,106.05,106.05,21790.0,90.4084,90.5021,90.2977,90.2977,21790.0
2015-10-09 13:30:00,106.05,106.23,105.98,106.16,10411.0,90.2977,90.451,90.2381,90.3914,10411.0
2015-10-09 13:40:00,106.13,106.23,105.97,106.05,9448.0,90.3659,90.451,90.2296,90.2977,9448.0
2015-10-09 13:50:00,106.14,106.27,106.06,106.06,16477.0,90.3744,90.4851,90.3062,90.3062,16477.0
2015-10-09 14:00:00,106.09,106.14,106.02,106.04,18901.0,90.3318,90.3744,90.2722,90.2892,18901.0
2015-10-09 14:10:00,106.04,106.15,105.81,105.87,15128.0,90.2892,90.3829,90.0934,90.1445,15128.0
2015-10-09 14:20:00,105.88,106.15,105.79,106.12,20177.0,90.153,90.3829,90.0764,90.3573,20177.0
2015-10-09 14:30:00,106.09,106.19,105.98,106.16,13754.0,90.3318,90.4169,90.2381,90.3914,13754.0
2015-10-09 14:40:00,106.14,106.18,106.01,106.14,15586.0,90.3744,90.4084,90.2637,90.3744,15586.0
2015-10-09 14:50:00,106.16,106.24,106.08,106.08,19712.0,90.3914,90.4595,90.3233,90.3233,19712.0
2015-10-09 15:00:00,106.11,106.11,105.92,106.03,21019.0,90.3488,90.3488,90.187,90.2807,21019.0
2015-10-09 15:10:00,106.02,106.02,105.79,105.8,28564.0,90.2722,90.2722,90.0764,90.0849,28564.0
2015-10-09 15:20:00,105.81,105.98,105.79,105.95,36656.0,90.0934,90.2381,90.0764,90.2126,36656.0
2015-10-09 15:30:00,105.94,106.2,105.94,105.99,52824.0,90.2041,90.4255,90.2041,90.2466,52824.0
2015-10-09 15:40:00,106.01,106.09,105.93,105.99,62146.0,90.2637,90.3318,90.1956,90.2466,62146.0
2015-10-09 15:50:00,105.99,106.01,105.86,105.86,178216.0,90.2466,90.2637,90.136,90.136,178216.0
2015-10-12 09:30:00,106.1,106.25,105.58,105.88,28662.0,90.3403,90.468,89.8975,90.153,28662.0
2015-10-12 09:40:00,105.88,106.39,105.71,106.19,16138.0,90.153,90.5872,90.0082,90.4169,16138.0
2015-10-12 09:50:00,106.27,106.5,106.07,106.31,14979.0,90.4851,90.6809,90.3148,90.5191,14979.0
2015-10-12 10:00:00,106.29,106.53,106.21,106.28,24164.0,90.5021,90.7064,90.434,90.4936,24164.0
2015-10-12 10:10:00,106.25,106.41,105.99,106.0,27264.0,90.468,90.6043,90.2466,90.2552,27264.0
2015-10-12 10:20:00,105.96,106.13,105.8,105.8,41950.0,90.2211,90.3659,90.0849,90.0849,41950.0
2015-10-12 10:30:00,105.83,106.15,105.77,106.09,35057.0,90.1104,90.3829,90.0593,90.3318,35057.0
2015-10-12 10:40:00,106.09,106.25,105.93,106.13,11901.0,90.3318,90.468,90.1956,90.3659,11901.0
2015-10-12 10:50:00,106.22,106.33,105.72,105.72,33196.0,90.4425,90.5361,90.0168,90.0168,33196.0
2015-10-12 11:00:00,105.72,106.12,105.72,106.08,13970.0,90.0168,90.3573,90.0168,90.3233,13970.0
2015-10-12 11:10:00,106.06,106.1,105.96,106.1,42973.0,90.3062,90.3403,90.2211,90.3403,42973.0
2015-10-12 11:20:00,106.13,106.24,106.03,106.12,11579.0,90.3659,90.4595,90.2807,90.3573,11579.0
2015-10-12 11:30:00,106.16,106.29,106.02,106.02,12639.0,90.3914,90.5021,90.2722,90.2722,12639.0
2015-10-12 11:40:00,106.02,106.26,105.94,106.0,14493.0,90.2722,90.4765,90.2041,90.2552,14493.0
2015-10-12 11:50:00,106.0,106.05,105.81,105.86,12480.0,90.2552,90.2977,90.0934,90.136,12480.0
2015-10-12 12:00:00,105.83,105.89,105.68,105.81,16927.0,90.1104,90.1615,89.9827,90.0934,16927.0
2015-10-12 12:10:00,105.86,106.12,105.78,105.83,10200.0,90.136,90.3573,90.0678,90.1104,10200.0
2015-10-12 12:20:00,105.86,105.94,105.77,105.91,14554.0,90.136,90.2041,90.0593,90.1785,14554.0
2015-10-12 12:30:00,105.91,105.93,105.77,105.77,10602.0,90.1785,90.1956,90.0593,90.0593,10602.0
2015-10-12 12:40:00,105.76,105.88,105.74,105.87,9407.0,90.0508,90.153,90.0338,90.1445,9407.0
2015-10-12 12:50:00,105.87,106.11,105.84,106.06,13737.0,90.1445,90.3488,90.1189,90.3062,13737.0
2015-10-12 13:00:00,106.05,106.05,105.84,105.85,10803.0,90.2977,90.2977,90.1189,90.1274,10803.0
2015-10-12 13:10:00,105.89,106.3,105.89,106.28,25862.0,90.1615,90.5106,90.1615,90.4936,25862.0
2015-10-12 13:20:00,106.3,106.44,106.24,106.25,20113.0,90.5106,90.6298,90.4595,90.468,20113.0
2015-10-12 13:30:00,106.26,106.45,106.25,106.42,18613.0,90.4765,90.6383,90.468,90.6128,18613.0
2015-10-12 13:40:00,106.4,106.47,106.37,106.47,24873.0,90.5957,90.6553,90.5702,90.6553,24873.0
2015-10-12 13:50:00,106.48,106.51,106.35,106.4,28075.0,90.6639,90.6894,90.5532,90.5957,28075.0
2015-10-12 14:00:00,106.39,106.45,106.31,106.4,27664.0,90.5872,90.6383,90.5191,90.5957,27664.0
2015-10-12 14:10:00,106.39,106.45,106.32,106.38,24243.0,90.5872,90.6383,90.5276,90.5787,24243.0
2015-10-12 14:20:00,106.38,106.38,106.05,106.09,16456.0,90.5787,90.5787,90.2977,90.3318,16456.0
2015-10-12 14:30:00,106.09,106.33,106.08,106.31,21736.0,90.3318,90.5361,90.3233,90.5191,21736.0
2015-10-12 14:40:00,106.27,106.31,106.23,106.28,8800.0,90.4851,90.5191,90.451,90.4936,8800.0
2015-10-12 14:50:00,106.28,106.31,106.22,106.3,17051.0,90.4936,90.5191,90.4425,90.5106,17051.0
2015-10-12 15:00:00,106.29,106.35,106.23,106.33,16186.0,90.5021,90.5532,90.451,90.5361,16186.0
2015-10-12 15:10:00,106.32,106.39,106.25,106.26,14280.0,90.5276,90.5872,90.468,90.4765,14280.0
2015-10-12 15:20:00,106.26,106.36,106.24,106.31,15402.0,90.4765,90.5617,90.4595,90.5191,15402.0
2015-10-12 15:30:00,106.3,106.4,106.29,106.4,17013.0,90.5106,90.5957,90.5021,90.5957,17013.0
2015-10-12 15:40:00,106.42,106.45,106.24,106.31,39030.0,90.6128,90.6383,90.4595,90.5191,39030.0
2015-10-12 15:50:00,106.31,106.36,106.23,106.35,65309.0,90.5191,90.5617,90.451,90.5532,65309.0
2015-10-13 09:30:00,105.6,105.86,105.24,105.5,45685.0,89.9146,90.136,89.608,89.8294,45685.0
2015-10-13 09:40:00,105.37,105.66,104.84,105.57,81583.0,89.7187,89.9657,89.2675,89.889,81583.0
2015-10-13 09:50:00,105.65,105.82,105.22,105.62,61421.0,89.9571,90.1019,89.591,89.9316,61421.0
2015-10-13 10:00:00,105.6,105.72,105.23,105.5,142466.0,89.9146,90.0168,89.5995,89.8294,142466.0
2015-10-13 10:10:00,105.52,105.64,105.26,105.33,22470.0,89.8465,89.9486,89.6251,89.6847,22470.0
2015-10-13 10:20:00,105.35,105.39,105.03,105.22,19886.0,89.7017,89.7358,89.4292,89.591,19886.0
2015-10-13 10:30:00,105.2,105.3,105.06,105.15,49308.0,89.574,89.6591,89.4548,89.5314,49308.0
2015-10-13 10:40:00,105.15,105.37,105.1,105.1,31673.0,89.5314,89.7187,89.4888,89.4888,31673.0
2015-10-13 10:50:00,105.14,105.38,105.11,105.19,10700.0,89.5229,89.7273,89.4974,89.5655,10700.0
2015-10-13 11:00:00,105.17,105.24,104.9,105.03,74746.0,89.5484,89.608,89.3186,89.4292,74746.0
2015-10-13 11:10:00,105.02,105.21,104.84,104.91,36019.0,89.4207,89.5825,89.2675,89.3271,36019.0
2015-10-13 11:20:00,104.89,104.92,104.61,104.64,23499.0,89.31,89.3356,89.0716,89.0972,23499.0
2015-10-13 11:30:00,104.59,105.32,104.59,105.31,50965.0,89.0546,89.6762,89.0546,89.6677,50965.0
2015-10-13 11:40:00,105.26,105.31,104.98,105.26,13666.0,89.6251,89.6677,89.3867,89.6251,13666.0
2015-10-13 11:50:00,105.29,105.41,105.18,105.31,19724.0,89.6506,89.7528,89.557,89.6677,19724.0
2015-10-13 12:00:00,105.29,105.32,105.23,105.24,16245.0,89.6506,89.6762,89.5995,89.608,16245.0
2015-10-13 12:10:00,105.23,105.29,105.18,105.21,11630.0,89.5995,89.6506,89.557,89.5825,11630.0
2015-10-13 12:20:00,105.21,105.32,105.19,105.25,10813.0,89.5825,89.6762,89.5655,89.6166,10813.0
2015-10-13 12:30:00,105.27,105.34,105.2,105.2,16627.0,89.6336,89.6932,89.574,89.574,16627.0
2015-10-13 12:40:00,105.23,105.29,105.03,105.05,15942.0,89.5995,89.6506,89.4292,89.4463,15942.0
2015-10-13 12:50:00,105.05,105.06,104.72,104.76,36021.0,89.4463,89.4548,89.1653,89.1993,36021.0
2015-10-13 13:00:00,104.76,104.92,104.76,104.78,15716.0,89.1993,89.3356,89.1993,89.2164,15716.0
2015-10-13 13:10:00,104.77,104.92,104.76,104.86,13730.0,89.2079,89.3356,89.1993,89.2845,13730.0
2015-10-13 13:20:00,104.85,104.88,104.77,104.88,6692.0,89.276,89.3015,89.2079,89.3015,6692.0
2015-10-13 13:30:00,104.89,104.95,104.73,104.73,22524.0,89.31,89.3611,89.1738,89.1738,22524.0
2015-10-13 13:40:00,104.77,104.85,104.66,104.81,12166.0,89.2079,89.276,89.1142,89.2419,12166.0
2015-10-13 13:50:00,104.8,104.85,104.6,104.61,9224.0,89.2334,89.276,89.0631,89.0716,9224.0
2015-10-13 14:00:00,104.6,104.6,104.44,104.45,15742.0,89.0631,89.0631,88.9269,88.9354,15742.0
2015-10-13 14:10:00,104.47,104.5,104.3,104.3,20249.0,88.9524,88.978,88.8077,88.8077,20249.0
2015-10-13 14:20:00,104.29,104.34,103.85,103.89,67624.0,88.7992,88.8417,88.4245,88.4586,67624.0
2015-10-13 14:30:00,103.89,103.9,103.75,103.75,55887.0,88.4586,88.4671,88.3394,88.3394,55887.0
2015-10-13 14:40:00,103.75,103.75,103.47,103.5,49604.0,88.3394,88.3394,88.101,88.1265,49604.0
2015-10-13 14:50:00,103.48,103.71,103.41,103.63,64987.0,88.1095,88.3053,88.0499,88.2372,64987.0
2015-10-13 15:00:00,103.64,103.78,103.61,103.71,27098.0,88.2457,88.3649,88.2202,88.3053,27098.0
2015-10-13 15:10:00,103.71,103.79,103.58,103.77,25141.0,88.3053,88.3734,88.1946,88.3564,25141.0
2015-10-13 15:20:00,103.76,103.83,103.62,103.8,20781.0,88.3479,88.4075,88.2287,88.3819,20781.0
2015-10-13 15:30:00,103.75,103.78,103.49,103.53,41724.0,88.3394,88.3649,88.118,88.152,41724.0
2015-10-13 15:40:00,103.52,103.55,103.29,103.39,79794.0,88.1435,88.1691,87.9477,88.0328,79794.0
2015-10-13 15:50:00,103.4,103.61,103.38,103.57,93992.0,88.0414,88.2202,88.0243,88.1861,93992.0
2015-10-14 09:30:00,103.22,103.92,101.21,101.29,73611.0,87.8881,88.4841,86.1766,86.2448,73611.0
2015-10-14 09:40:00,101.4,102.56,101.33,102.56,36479.0,86.3384,87.3261,86.2788,87.3261,36479.0
2015-10-14 09:50:00,102.57,103.22,102.52,102.9,39992.0,87.3346,87.8881,87.2921,87.6156,39992.0
2015-10-14 10:00:00,102.96,103.42,102.92,103.27,59151.0,87.6667,88.0584,87.6327,87.9307,59151.0
2015-10-14 10:10:00,103.27,103.69,103.19,103.63,28243.0,87.9307,88.2883,87.8625,88.2372,28243.0
2015-10-14 10:20:00,103.57,103.6,102.83,102.92,49714.0,88.1861,88.2116,87.556,87.6327,49714.0
2015-10-14 10:30:00,102.94,103.01,102.5,102.5,64746.0,87.6497,87.7093,87.275,87.275,64746.0
2015-10-14 10:40:00,102.55,102.67,102.5,102.59,41692.0,87.3176,87.4198,87.275,87.3517,41692.0
2015-10-14 10:50:00,102.63,102.73,102.5,102.6,15230.0,87.3857,87.4709,87.275,87.3602,15230.0
2015-10-14 11:00:00,102.57,102.78,102.48,102.65,15445.0,87.3346,87.5134,87.258,87.4028,15445.0
2015-10-14 11:10:00,102.63,102.63,102.25,102.32,18690.0,87.3857,87.3857,87.0622,87.1218,18690.0
2015-10-14 11:20:00,102.26,102.39,102.19,102.34,16610.0,87.0707,87.1814,87.0111,87.1388,16610.0
2015-10-14 11:30:00,102.29,102.35,102.0,102.31,27240.0,87.0962,87.1473,86.8493,87.1133,27240.0
2015-10-14 11:40:00,102.35,102.71,102.31,102.53,16100.0,87.1473,87.4538,87.1133,87.3006,16100.0
2015-10-14 11:50:00,102.55,102.76,102.53,102.67,16196.0,87.3176,87.4964,87.3006,87.4198,16196.0
2015-10-14 12:00:00,102.66,102.68,102.21,102.21,18514.0,87.4113,87.4283,87.0281,87.0281,18514.0
2015-10-14 12:10:00,102.24,102.37,102.16,102.19,24623.0,87.0537,87.1643,86.9855,87.0111,24623.0
2015-10-14 12:20:00,102.22,102.53,102.18,102.4,14207.0,87.0366,87.3006,87.0026,87.1899,14207.0
2015-10-14 12:30:00,102.42,102.51,102.28,102.42,21778.0,87.2069,87.2836,87.0877,87.2069,21778.0
2015-10-14 12:40:00,102.44,102.86,102.44,102.73,20899.0,87.2239,87.5816,87.2239,87.4709,20899.0
2015-10-14 12:50:00,102.74,102.94,102.74,102.78,13579.0,87.4794,87.6497,87.4794,87.5134,13579.0
2015-10-14 13:00:00,102.76,102.89,102.74,102.88,15540.0,87.4964,87.6071,87.4794,87.5986,15540.0
2015-10-14 13:10:00,102.89,103.0,102.76,102.8,15656.0,87.6071,87.7008,87.4964,87.5305,15656.0
2015-10-14 13:20:00,102.8,102.89,102.71,102.8,16974.0,87.5305,87.6071,87.4538,87.5305,16974.0
2015-10-14 13:30:00,102.79,102.92,102.73,102.79,18866.0,87.522,87.6327,87.4709,87.522,18866.0
2015-10-14 13:40:00,102.77,102.77,102.59,102.65,14053.0,87.5049,87.5049,87.3517,87.4028,14053.0
2015-10-14 13:50:00,102.62,102.67,102.53,102.6,7323.0,87.3772,87.4198,87.3006,87.3602,7323.0
2015-10-14 14:00:00,102.64,102.8,102.34,102.38,23967.0,87.3942,87.5305,87.1388,87.1729,23967.0
2015-10-14 14:10:00,102.38,102.58,102.31,102.31,20302.0,87.1729,87.3432,87.1133,87.1133,20302.0
2015-10-14 14:20:00,102.29,102.51,102.2,102.2,21432.0,87.0962,87.2836,87.0196,87.0196,21432.0
2015-10-14 14:30:00,102.21,102.3,102.02,102.18,31655.0,87.0281,87.1047,86.8663,87.0026,31655.0
2015-10-14 14:40:00,102.18,102.23,102.01,102.1,18458.0,87.0026,87.0451,86.8578,86.9345,18458.0
2015-10-14 14:50:00,102.1,102.35,102.09,102.21,21674.0,86.9345,87.1473,86.9259,87.0281,21674.0
2015-10-14 15:00:00,102.18,102.51,102.16,102.49,38096.0,87.0026,87.2836,86.9855,87.2665,38096.0
2015-10-14 15:10:00,102.5,102.64,102.36,102.36,29611.0,87.275,87.3942,87.1558,87.1558,29611.0
2015-10-14 15:20:00,102.32,102.5,102.3,102.47,27374.0,87.1218,87.275,87.1047,87.2495,27374.0
2015-10-14 15:30:00,102.47,102.64,102.42,102.44,36526.0,87.2495,87.3942,87.2069,87.2239,36526.0
2015-10-14 15:40:00,102.43,102.65,102.36,102.36,89788.0,87.2154,87.4028,87.1558,87.1558,89788.0
2015-10-14 15:50:00,102.35,102.36,102.14,102.3,110249.0,87.1473,87.1558,86.9685,87.1047,110249.0
2015-10-15 09:30:00,102.64,102.64,100.84,101.05,60764.0,87.3942,87.3942,85.8616,86.0404,60764.0
2015-10-15 09:40:00,101.06,101.08,100.52,100.84,38946.0,86.0489,86.066,85.5891,85.8616,38946.0
2015-10-15 09:50:00,100.85,101.5,100.68,101.5,38830.0,85.8701,86.4236,85.7254,86.4236,38830.0
2015-10-15 10:00:00,101.52,101.8,101.34,101.75,33802.0,86.4406,86.679,86.2873,86.6364,33802.0
2015-10-15 10:10:00,101.72,101.89,101.6,101.82,11801.0,86.6109,86.7556,86.5087,86.696,11801.0
2015-10-15 10:20:00,101.89,101.94,101.76,101.85,14502.0,86.7556,86.7982,86.645,86.7216,14502.0
2015-10-15 10:30:00,101.84,102.07,101.64,101.92,20522.0,86.7131,86.9089,86.5428,86.7812,20522.0
2015-10-15 10:40:00,101.87,101.96,101.54,101.6,33245.0,86.7386,86.8152,86.4576,86.5087,33245.0
2015-10-15 10:50:00,101.66,101.66,101.39,101.45,20040.0,86.5598,86.5598,86.3299,86.381,20040.0
2015-10-15 11:00:00,101.44,101.45,101.0,101.1,54612.0,86.3725,86.381,85.9978,86.083,54612.0
2015-10-15 11:10:00,101.16,101.43,100.66,100.71,41547.0,86.1341,86.364,85.7083,85.7509,41547.0
2015-10-15 11:20:00,100.7,100.79,100.53,100.74,32295.0,85.7424,85.819,85.5977,85.7765,32295.0
2015-10-15 11:30:00,100.74,100.76,100.41,100.41,16533.0,85.7765,85.7935,85.4955,85.4955,16533.0
2015-10-15 11:40:00,100.43,100.43,100.0,100.02,30590.0,85.5125,85.5125,85.1464,85.1634,30590.0
2015-10-15 11:50:00,100.02,100.09,99.9,100.06,34124.0,85.1634,85.223,85.0612,85.1975,34124.0
2015-10-15 12:00:00,100.07,100.43,100.06,100.22,20950.0,85.206,85.5125,85.1975,85.3337,20950.0
2015-10-15 12:10:00,100.26,100.4,100.04,100.16,18558.0,85.3678,85.487,85.1804,85.2826,18558.0
2015-10-15 12:20:00,100.21,100.4,100.1,100.29,11068.0,85.3252,85.487,85.2315,85.3933,11068.0
2015-10-15 12:30:00,100.31,100.45,100.23,100.4,15405.0,85.4103,85.5295,85.3422,85.487,15405.0
2015-10-15 12:40:00,100.4,100.48,100.19,100.43,27476.0,85.487,85.5551,85.3082,85.5125,27476.0
2015-10-15 12:50:00,100.44,100.67,100.44,100.52,78370.0,85.521,85.7169,85.521,85.5891,78370.0
2015-10-15 13:00:00,100.54,100.92,100.47,100.9,40659.0,85.6062,85.9297,85.5466,85.9127,40659.0
2015-10-15 13:10:00,100.9,101.0,100.78,100.81,33144.0,85.9127,85.9978,85.8105,85.8361,33144.0
2015-10-15 13:20:00,100.8,100.89,100.79,100.82,27039.0,85.8275,85.9042,85.819,85.8446,27039.0
2015-10-15 13:30:00,100.82,101.18,100.8,101.15,23018.0,85.8446,86.1511,85.8275,86.1256,23018.0
2015-10-15 13:40:00,101.14,101.15,100.95,100.98,27476.0,86.117,86.1256,85.9553,85.9808,27476.0
2015-10-15 13:50:00,100.98,101.09,100.92,101.05,27934.0,85.9808,86.0745,85.9297,86.0404,27934.0
2015-10-15 14:00:00,101.08,101.34,101.04,101.34,40516.0,86.066,86.2873,86.0319,86.2873,40516.0
2015-10-15 14:10:00,101.29,101.6,101.27,101.6,22973.0,86.2448,86.5087,86.2277,86.5087,22973.0
2015-10-15 14:20:00,101.63,101.69,101.52,101.63,22046.0,86.5343,86.5854,86.4406,86.5343,22046.0
2015-10-15 14:30:00,101.64,101.86,101.64,101.85,24207.0,86.5428,86.7301,86.5428,86.7216,24207.0
2015-10-15 14:40:00,101.86,102.15,101.86,102.04,31486.0,86.7301,86.977,86.7301,86.8834,31486.0
2015-10-15 14:50:00,102.02,102.17,101.99,102.08,25434.0,86.8663,86.9941,86.8408,86.9174,25434.0
2015-10-15 15:00:00,102.08,102.22,102.05,102.08,25178.0,86.9174,87.0366,86.8919,86.9174,25178.0
2015-10-15 15:10:00,102.08,102.17,102.04,102.17,33663.0,86.9174,86.9941,86.8834,86.9941,33663.0
2015-10-15 15:20:00,102.16,102.5,102.16,102.43,58329.0,86.9855,87.275,86.9855,87.2154,58329.0
2015-10-15 15:30:00,102.4,102.43,102.27,102.29,50730.0,87.1899,87.2154,87.0792,87.0962,50730.0
2015-10-15 15:40:00,102.29,102.46,102.24,102.39,51557.0,87.0962,87.241,87.0537,87.1814,51557.0
2015-10-15 15:50:00,102.41,102.41,102.25,102.35,92949.0,87.1984,87.1984,87.0622,87.1473,92949.0
2015-10-16 09:30:00,102.04,102.1,100.77,100.92,117787.0,86.8834,86.9345,85.802,85.9297,117787.0
2015-10-16 09:40:00,100.86,100.93,99.84,99.85,84725.0,85.8786,85.9382,85.0101,85.0187,84725.0
2015-10-16 09:50:00,99.9,100.97,99.88,100.63,51052.0,85.0612,85.9723,85.0442,85.6828,51052.0
2015-10-16 10:00:00,100.66,100.84,100.41,100.49,48332.0,85.7083,85.8616,85.4955,85.5636,48332.0
2015-10-16 10:10:00,100.49,100.54,100.26,100.31,53142.0,85.5636,85.6062,85.3678,85.4103,53142.0
2015-10-16 10:20:00,100.33,100.33,99.87,100.08,34861.0,85.4274,85.4274,85.0357,85.2145,34861.0
2015-10-16 10:30:00,100.11,100.23,99.72,100.22,38595.0,85.24,85.3422,84.908,85.3337,38595.0
2015-10-16 10:40:00,100.18,100.4,99.78,99.79,31229.0,85.2996,85.487,84.9591,84.9676,31229.0
2015-10-16 10:50:00,99.79,99.92,99.61,99.73,27955.0,84.9676,85.0783,84.8143,84.9165,27955.0
2015-10-16 11:00:00,99.74,100.13,99.72,100.1,18737.0,84.925,85.2571,84.908,85.2315,18737.0
2015-10-16 11:10:00,100.17,100.38,100.0,100.17,52803.0,85.2911,85.4699,85.1464,85.2911,52803.0
2015-10-16 11:20:00,100.21,100.25,99.91,100.18,9883.0,85.3252,85.3592,85.0697,85.2996,9883.0
2015-10-16 11:30:00,100.22,100.36,100.15,100.3,11211.0,85.3337,85.4529,85.2741,85.4018,11211.0
2015-10-16 11:40:00,100.29,100.52,100.18,100.52,12140.0,85.3933,85.5891,85.2996,85.5891,12140.0
2015-10-16 11:50:00,100.49,101.05,100.49,100.92,26577.0,85.5636,86.0404,85.5636,85.9297,26577.0
2015-10-16 12:00:00,100.91,100.97,100.71,100.72,35392.0,85.9212,85.9723,85.7509,85.7594,35392.0
2015-10-16 12:10:00,100.76,100.76,100.32,100.37,7755.0,85.7935,85.7935,85.4188,85.4614,7755.0
2015-10-16 12:20:00,100.36,100.37,100.22,100.29,7925.0,85.4529,85.4614,85.3337,85.3933,7925.0
2015-10-16 12:30:00,100.28,100.35,100.02,100.11,11403.0,85.3848,85.4444,85.1634,85.24,11403.0
2015-10-16 12:40:00,100.13,100.14,100.03,100.1,16589.0,85.2571,85.2656,85.1719,85.2315,16589.0
2015-10-16 12:50:00,100.11,100.16,100.07,100.1,11458.0,85.24,85.2826,85.206,85.2315,11458.0
2015-10-16 13:00:00,100.12,100.18,99.98,100.0,10631.0,85.2486,85.2996,85.1293,85.1464,10631.0
2015-10-16 13:10:00,100.04,100.15,99.98,100.04,7022.0,85.1804,85.2741,85.1293,85.1804,7022.0
2015-10-16 13:20:00,100.04,100.15,99.96,100.01,19279.0,85.1804,85.2741,85.1123,85.1549,19279.0
2015-10-16 13:30:00,100.02,100.11,99.99,100.07,19156.0,85.1634,85.24,85.1379,85.206,19156.0
2015-10-16 13:40:00,100.06,100.14,99.98,99.98,12529.0,85.1975,85.2656,85.1293,85.1293,12529.0
2015-10-16 13:50:00,99.97,100.01,99.79,99.84,24035.0,85.1208,85.1549,84.9676,85.0101,24035.0
2015-10-16 14:00:00,99.84,99.92,99.65,99.92,20005.0,85.0101,85.0783,84.8484,85.0783,20005.0
2015-10-16 14:10:00,99.88,100.2,99.88,99.99,18207.0,85.0442,85.3167,85.0442,85.1379,18207.0
2015-10-16 14:20:00,99.98,100.15,99.97,100.14,24306.0,85.1293,85.2741,85.1208,85.2656,24306.0
2015-10-16 14:30:00,100.16,100.25,100.14,100.16,20063.0,85.2826,85.3592,85.2656,85.2826,20063.0
2015-10-16 14:40:00,100.15,100.29,100.13,100.29,22678.0,85.2741,85.3933,85.2571,85.3933,22678.0
2015-10-16 14:50:00,100.29,100.48,100.26,100.46,21597.0,85.3933,85.5551,85.3678,85.5381,21597.0
2015-10-16 15:00:00,100.47,100.51,100.18,100.27,23384.0,85.5466,85.5806,85.2996,85.3763,23384.0
2015-10-16 15:10:00,100.25,100.4,100.25,100.39,21301.0,85.3592,85.487,85.3592,85.4784,21301.0
2015-10-16 15:20:00,100.39,100.51,100.38,100.42,28905.0,85.4784,85.5806,85.4699,85.504,28905.0
2015-10-16 15:30:00,100.42,100.52,100.39,100.45,45333.0,85.504,85.5891,85.4784,85.5295,45333.0
2015-10-16 15:40:00,100.45,100.53,100.37,100.42,82517.0,85.5295,85.5977,85.4614,85.504,82517.0
2015-10-16 15:50:00,100.42,100.65,100.36,100.6,134652.0,85.504,85.6998,85.4529,85.6573,134652.0
2015-10-19 09:30:00,100.19,100.37,99.6,99.7,26147.0,85.3082,85.4614,84.8058,84.8909,26147.0
2015-10-19 09:40:00,99.71,100.21,99.57,100.14,16448.0,84.8995,85.3252,84.7802,85.2656,16448.0
2015-10-19 09:50:00,100.14,100.37,100.1,100.15,24538.0,85.2656,85.4614,85.2315,85.2741,24538.0
2015-10-19 10:00:00,100.21,100.29,99.99,100.07,18280.0,85.3252,85.3933,85.1379,85.206,18280.0
2015-10-19 10:10:00,100.03,100.3,99.97,100.21,26184.0,85.1719,85.4018,85.1208,85.3252,26184.0
2015-10-19 10:20:00,100.26,100.28,99.95,100.27,10394.0,85.3678,85.3848,85.1038,85.3763,10394.0
2015-10-19 10:30:00,100.27,100.27,99.92,99.94,29320.0,85.3763,85.3763,85.0783,85.0953,29320.0
2015-10-19 10:40:00,99.99,100.11,99.88,99.89,29823.0,85.1379,85.24,85.0442,85.0527,29823.0
2015-10-19 10:50:00,99.88,99.93,99.74,99.79,11302.0,85.0442,85.0868,84.925,84.9676,11302.0
2015-10-19 11:00:00,99.81,99.81,99.32,99.77,25159.0,84.9846,84.9846,84.5674,84.9505,25159.0
2015-10-19 11:10:00,99.78,99.81,99.58,99.58,14841.0,84.9591,84.9846,84.7888,84.7888,14841.0
2015-10-19 11:20:00,99.56,99.63,99.35,99.36,25286.0,84.7717,84.8313,84.5929,84.6014,25286.0
2015-10-19 11:30:00,99.35,99.66,99.35,99.61,19492.0,84.5929,84.8569,84.5929,84.8143,19492.0
2015-10-19 11:40:00,99.66,99.78,99.6,99.78,7511.0,84.8569,84.9591,84.8058,84.9591,7511.0
2015-10-19 11:50:00,99.83,99.99,99.81,99.86,12158.0,85.0016,85.1379,84.9846,85.0272,12158.0
2015-10-19 12:00:00,99.86,99.97,99.81,99.86,8757.0,85.0272,85.1208,84.9846,85.0272,8757.0
2015-10-19 12:10:00,99.88,99.91,99.84,99.9,6288.0,85.0442,85.0697,85.0101,85.0612,6288.0
2015-10-19 12:20:00,99.86,99.94,99.83,99.94,8863.0,85.0272,85.0953,85.0016,85.0953,8863.0
2015-10-19 12:30:00,99.94,100.05,99.89,100.01,5081.0,85.0953,85.189,85.0527,85.1549,5081.0
2015-10-19 12:40:00,100.01,100.02,99.94,99.97,3910.0,85.1549,85.1634,85.0953,85.1208,3910.0
2015-10-19 12:50:00,99.98,100.02,99.95,100.0,13148.0,85.1293,85.1634,85.1038,85.1464,13148.0
2015-10-19 13:00:00,100.01,100.05,99.98,99.98,20665.0,85.1549,85.189,85.1293,85.1293,20665.0
2015-10-19 13:10:00,99.99,100.02,99.89,99.91,24981.0,85.1379,85.1634,85.0527,85.0697,24981.0
2015-10-19 13:20:00,99.92,99.95,99.84,99.9,16059.0,85.0783,85.1038,85.0101,85.0612,16059.0
2015-10-19 13:30:00,99.88,99.94,99.82,99.93,20993.0,85.0442,85.0953,84.9931,85.0868,20993.0
2015-10-19 13:40:00,99.92,99.95,99.84,99.87,12977.0,85.0783,85.1038,85.0101,85.0357,12977.0
2015-10-19 13:50:00,99.87,99.98,99.83,99.83,24676.0,85.0357,85.1293,85.0016,85.0016,24676.0
2015-10-19 14:00:00,99.87,99.87,99.73,99.82,34680.0,85.0357,85.0357,84.9165,84.9931,34680.0
2015-10-19 14:10:00,99.83,99.93,99.78,99.8,10840.0,85.0016,85.0868,84.9591,84.9761,10840.0
2015-10-19 14:20:00,99.8,99.89,99.78,99.88,13542.0,84.9761,85.0527,84.9591,85.0442,13542.0
2015-10-19 14:30:00,99.85,100.01,99.81,99.88,20713.0,85.0187,85.1549,84.9846,85.0442,20713.0
2015-10-19 14:40:00,99.87,99.99,99.8,99.8,15434.0,85.0357,85.1379,84.9761,84.9761,15434.0
2015-10-19 14:50:00,99.8,99.95,99.77,99.88,16992.0,84.9761,85.1038,84.9505,85.0442,16992.0
2015-10-19 15:00:00,99.87,99.95,99.82,99.84,19132.0,85.0357,85.1038,84.9931,85.0101,19132.0
2015-10-19 15:10:00,99.81,99.96,99.79,99.96,95566.0,84.9846,85.1123,84.9676,85.1123,95566.0
2015-10-19 15:20:00,99.95,100.1,99.94,100.01,42221.0,85.1038,85.2315,85.0953,85.1549,42221.0
2015-10-19 15:30:00,100.01,100.07,99.98,100.0,32385.0,85.1549,85.206,85.1293,85.1464,32385.0
2015-10-19 15:40:00,99.99,100.02,99.9,100.0,42194.0,85.1379,85.1634,85.0612,85.1464,42194.0
2015-10-19 15:50:00,99.99,100.1,99.94,100.08,63591.0,85.1379,85.2315,85.0953,85.2145,63591.0
2015-10-20 09:30:00,99.34,99.39,98.37,98.55,75352.0,84.5844,84.627,83.7585,83.9118,75352.0
2015-10-20 09:40:00,98.61,100.04,98.56,100.0,75906.0,83.9628,85.1804,83.9203,85.1464,75906.0
2015-10-20 09:50:00,100.01,100.83,99.93,100.55,180889.0,85.1549,85.8531,85.0868,85.6147,180889.0
2015-10-20 10:00:00,100.61,101.16,100.28,101.04,58992.0,85.6658,86.1341,85.3848,86.0319,58992.0
2015-10-20 10:10:00,101.03,101.28,100.72,100.72,48581.0,86.0234,86.2363,85.7594,85.7594,48581.0
2015-10-20 10:20:00,100.79,101.12,100.77,101.12,31842.0,85.819,86.1,85.802,86.1,31842.0
2015-10-20 10:30:00,101.13,101.7,101.12,101.56,77000.0,86.1085,86.5939,86.1,86.4747,77000.0
2015-10-20 10:40:00,101.61,102.39,101.58,101.81,78297.0,86.5172,87.1814,86.4917,86.6875,78297.0
2015-10-20 10:50:00,101.83,102.07,101.48,101.52,33148.0,86.7046,86.9089,86.4065,86.4406,33148.0
2015-10-20 11:00:00,101.54,101.64,101.19,101.21,87923.0,86.4576,86.5428,86.1596,86.1766,87923.0
2015-10-20 11:10:00,101.25,101.67,101.14,101.62,157090.0,86.2107,86.5683,86.117,86.5257,157090.0
2015-10-20 11:20:00,101.61,101.85,101.42,101.77,46132.0,86.5172,86.7216,86.3555,86.6535,46132.0
2015-10-20 11:30:00,101.8,101.91,101.37,101.6,82848.0,86.679,86.7727,86.3129,86.5087,82848.0
2015-10-20 11:40:00,101.62,102.09,101.59,101.88,23341.0,86.5257,86.9259,86.5002,86.7471,23341.0
2015-10-20 11:50:00,101.86,101.97,101.64,101.82,27620.0,86.7301,86.8238,86.5428,86.696,27620.0
2015-10-20 12:00:00,101.84,101.95,101.63,101.92,27894.0,86.7131,86.8067,86.5343,86.7812,27894.0
2015-10-20 12:10:00,101.92,102.0,101.72,101.83,20966.0,86.7812,86.8493,86.6109,86.7046,20966.0
2015-10-20 12:20:00,101.82,102.2,101.72,102.19,27067.0,86.696,87.0196,86.6109,87.0111,27067.0
2015-10-20 12:30:00,102.17,102.33,102.01,102.1,42183.0,86.9941,87.1303,86.8578,86.9345,42183.0
2015-10-20 12:40:00,102.15,102.44,102.15,102.21,21043.0,86.977,87.2239,86.977,87.0281,21043.0
2015-10-20 12:50:00,102.19,102.28,102.05,102.17,18756.0,87.0111,87.0877,86.8919,86.9941,18756.0
2015-10-20 13:00:00,102.18,102.21,102.08,102.12,14327.0,87.0026,87.0281,86.9174,86.9515,14327.0
2015-10-20 13:10:00,102.18,102.35,102.14,102.32,16028.0,87.0026,87.1473,86.9685,87.1218,16028.0
2015-10-20 13:20:00,102.3,102.3,102.04,102.15,13810.0,87.1047,87.1047,86.8834,86.977,13810.0
2015-10-20 13:30:00,102.14,102.19,101.95,102.08,20507.0,86.9685,87.0111,86.8067,86.9174,20507.0
2015-10-20 13:40:00,102.06,102.2,102.03,102.2,17764.0,86.9004,87.0196,86.8748,87.0196,17764.0
2015-10-20 13:50:00,102.19,102.34,102.14,102.21,14904.0,87.0111,87.1388,86.9685,87.0281,14904.0
2015-10-20 14:00:00,102.2,102.37,102.16,102.28,17522.0,87.0196,87.1643,86.9855,87.0877,17522.0
2015-10-20 14:10:00,102.3,102.31,102.04,102.16,37864.0,87.1047,87.1133,86.8834,86.9855,37864.0
2015-10-20 14:20:00,102.16,102.32,102.14,102.3,59174.0,86.9855,87.1218,86.9685,87.1047,59174.0
2015-10-20 14:30:00,102.32,102.45,102.2,102.45,33332.0,87.1218,87.2325,87.0196,87.2325,33332.0
2015-10-20 14:40:00,102.46,102.72,102.46,102.64,60784.0,87.241,87.4624,87.241,87.3942,60784.0
2015-10-20 14:50:00,102.66,102.82,102.55,102.79,63357.0,87.4113,87.5475,87.3176,87.522,63357.0
2015-10-20 15:00:00,102.79,102.85,102.42,102.58,33115.0,87.522,87.573,87.2069,87.3432,33115.0
2015-10-20 15:10:00,102.59,102.75,102.43,102.46,49230.0,87.3517,87.4879,87.2154,87.241,49230.0
2015-10-20 15:20:00,102.48,102.8,102.34,102.36,61378.0,87.258,87.5305,87.1388,87.1558,61378.0
2015-10-20 15:30:00,102.37,102.39,102.11,102.25,51458.0,87.1643,87.1814,86.943,87.0622,51458.0
2015-10-20 15:40:00,102.25,102.26,101.95,102.02,55518.0,87.0622,87.0707,86.8067,86.8663,55518.0
2015-10-20 15:50:00,102.04,102.22,102.03,102.16,75538.0,86.8834,87.0366,86.8748,86.9855,75538.0
2015-10-21 09:30:00,102.5,102.65,101.92,102.4,38607.0,87.275,87.4028,86.7812,87.1899,38607.0
2015-10-21 09:40:00,102.39,102.41,101.95,102.22,110883.0,87.1814,87.1984,86.8067,87.0366,110883.0
2015-10-21 09:50:00,102.14,102.16,101.83,102.13,41327.0,86.9685,86.9855,86.7046,86.96,41327.0
2015-10-21 10:00:00,102.03,102.19,101.96,102.15,45926.0,86.8748,87.0111,86.8152,86.977,45926.0
2015-10-21 10:10:00,102.21,102.28,102.06,102.12,63010.0,87.0281,87.0877,86.9004,86.9515,63010.0
2015-10-21 10:20:00,102.15,102.45,102.1,102.23,19157.0,86.977,87.2325,86.9345,87.0451,19157.0
2015-10-21 10:30:00,102.22,102.22,101.81,101.81,37299.0,87.0366,87.0366,86.6875,86.6875,37299.0
2015-10-21 10:40:00,101.82,102.11,101.78,102.04,32385.0,86.696,86.943,86.662,86.8834,32385.0
2015-10-21 10:50:00,102.03,102.44,102.0,102.41,17846.0,86.8748,87.2239,86.8493,87.1984,17846.0
2015-10-21 11:00:00,102.44,102.79,102.42,102.61,24468.0,87.2239,87.522,87.2069,87.3687,24468.0
2015-10-21 11:10:00,102.61,103.11,102.47,103.1,45758.0,87.3687,87.7944,87.2495,87.7859,45758.0
2015-10-21 11:20:00,103.12,103.41,102.93,103.4,38980.0,87.8029,88.0499,87.6412,88.0414,38980.0
2015-10-21 11:30:00,103.42,103.64,103.19,103.42,41157.0,88.0584,88.2457,87.8625,88.0584,41157.0
2015-10-21 11:40:00,103.41,103.51,103.18,103.32,33174.0,88.0499,88.135,87.854,87.9732,33174.0
2015-10-21 11:50:00,103.32,103.66,103.3,103.63,19231.0,87.9732,88.2627,87.9562,88.2372,19231.0
2015-10-21 12:00:00,103.59,104.06,103.51,104.02,27009.0,88.2031,88.6033,88.135,88.5693,27009.0
2015-10-21 12:10:00,104.01,104.2,103.84,103.87,30131.0,88.5607,88.7225,88.416,88.4415,30131.0
2015-10-21 12:20:00,103.85,103.94,103.77,103.94,25277.0,88.4245,88.5011,88.3564,88.5011,25277.0
2015-10-21 12:30:00,103.95,104.23,103.8,104.13,26212.0,88.5097,88.7481,88.3819,88.6629,26212.0
2015-10-21 12:40:00,104.18,104.37,104.13,104.37,21872.0,88.7055,88.8673,88.6629,88.8673,21872.0
2015-10-21 12:50:00,104.38,104.63,104.24,104.24,26779.0,88.8758,89.0887,88.7566,88.7566,26779.0
2015-10-21 13:00:00,104.22,104.22,103.72,103.72,26413.0,88.7396,88.7396,88.3138,88.3138,26413.0
2015-10-21 13:10:00,103.76,103.79,103.49,103.49,22198.0,88.3479,88.3734,88.118,88.118,22198.0
2015-10-21 13:20:00,103.48,103.54,103.32,103.32,14395.0,88.1095,88.1606,87.9732,87.9732,14395.0
2015-10-21 13:30:00,103.29,103.4,103.11,103.11,24968.0,87.9477,88.0414,87.7944,87.7944,24968.0
2015-10-21 13:40:00,103.13,103.49,103.13,103.43,33142.0,87.8115,88.118,87.8115,88.0669,33142.0
2015-10-21 13:50:00,103.46,103.59,103.24,103.32,29076.0,88.0924,88.2031,87.9051,87.9732,29076.0
2015-10-21 14:00:00,103.3,103.31,102.8,102.85,35442.0,87.9562,87.9647,87.5305,87.573,35442.0
2015-10-21 14:10:00,102.83,102.84,102.45,102.48,40034.0,87.556,87.5645,87.2325,87.258,40034.0
2015-10-21 14:20:00,102.47,102.47,102.06,102.18,38759.0,87.2495,87.2495,86.9004,87.0026,38759.0
2015-10-21 14:30:00,102.18,102.48,102.18,102.41,39850.0,87.0026,87.258,87.0026,87.1984,39850.0
2015-10-21 14:40:00,102.46,102.53,102.41,102.42,27023.0,87.241,87.3006,87.1984,87.2069,27023.0
2015-10-21 14:50:00,102.42,102.43,102.1,102.18,42169.0,87.2069,87.2154,86.9345,87.0026,42169.0
2015-10-21 15:00:00,102.18,102.34,102.16,102.27,32883.0,87.0026,87.1388,86.9855,87.0792,32883.0
2015-10-21 15:10:00,102.29,102.29,101.83,101.85,44532.0,87.0962,87.0962,86.7046,86.7216,44532.0
2015-10-21 15:20:00,101.84,102.0,101.64,102.0,83657.0,86.7131,86.8493,86.5428,86.8493,83657.0
2015-10-21 15:30:00,101.98,101.98,101.63,101.71,72201.0,86.8323,86.8323,86.5343,86.6024,72201.0
2015-10-21 15:40:00,101.72,101.72,101.45,101.56,88500.0,86.6109,86.6109,86.381,86.4747,88500.0
2015-10-21 15:50:00,101.54,101.87,101.46,101.76,208420.0,86.4576,86.7386,86.3895,86.645,208420.0
2015-10-22 09:30:00,97.42,101.38,97.42,100.39,259413.0,82.9496,86.3214,82.9496,85.4784,259413.0
2015-10-22 09:40:00,100.4,101.74,98.72,100.05,303456.0,85.487,86.6279,84.0565,85.189,303456.0
2015-10-22 09:50:00,100.05,101.0,99.85,100.73,205139.0,85.189,85.9978,85.0187,85.7679,205139.0
2015-10-22 10:00:00,100.8,100.8,100.01,100.59,100899.0,85.8275,85.8275,85.1549,85.6487,100899.0
2015-10-22 10:10:00,100.61,102.06,100.59,102.0,118309.0,85.6658,86.9004,85.6487,86.8493,118309.0
2015-10-22 10:20:00,102.07,102.52,101.59,101.62,194463.0,86.9089,87.2921,86.5002,86.5257,194463.0
2015-10-22 10:30:00,101.56,101.63,98.3,99.12,354291.0,86.4747,86.5343,83.6989,84.3971,354291.0
2015-10-22 10:40:00,99.22,99.88,99.13,99.65,58810.0,84.4822,85.0442,84.4056,84.8484,58810.0
2015-10-22 10:50:00,99.7,100.16,99.01,100.03,58986.0,84.8909,85.2826,84.3034,85.1719,58986.0
2015-10-22 11:00:00,100.09,100.53,99.82,100.01,109463.0,85.223,85.5977,84.9931,85.1549,109463.0
2015-10-22 11:10:00,100.02,100.62,100.0,100.51,104157.0,85.1634,85.6743,85.1464,85.5806,104157.0
2015-10-22 11:20:00,100.5,100.68,100.15,100.64,113457.0,85.5721,85.7254,85.2741,85.6913,113457.0
2015-10-22 11:30:00,100.68,101.58,100.41,100.94,104291.0,85.7254,86.4917,85.4955,85.9468,104291.0
2015-10-22 11:40:00,100.92,101.05,100.6,100.95,75814.0,85.9297,86.0404,85.6573,85.9553,75814.0
2015-10-22 11:50:00,100.97,101.23,100.71,100.9,78463.0,85.9723,86.1937,85.7509,85.9127,78463.0
2015-10-22 12:00:00,100.89,101.09,100.68,100.98,70517.0,85.9042,86.0745,85.7254,85.9808,70517.0
2015-10-22 12:10:00,101.02,101.05,100.45,100.82,125423.0,86.0149,86.0404,85.5295,85.8446,125423.0
2015-10-22 12:20:00,100.86,101.09,100.81,100.9,57026.0,85.8786,86.0745,85.8361,85.9127,57026.0
2015-10-22 12:30:00,100.87,101.25,100.87,101.14,103499.0,85.8872,86.2107,85.8872,86.117,103499.0
2015-10-22 12:40:00,101.14,101.14,100.75,100.75,60334.0,86.117,86.117,85.785,85.785,60334.0
2015-10-22 12:50:00,100.71,101.04,100.4,100.56,58027.0,85.7509,86.0319,85.487,85.6232,58027.0
2015-10-22 13:00:00,100.55,101.05,100.4,100.72,62867.0,85.6147,86.0404,85.487,85.7594,62867.0
2015-10-22 13:10:00,100.68,100.75,100.23,100.52,65090.0,85.7254,85.785,85.3422,85.5891,65090.0
2015-10-22 13:20:00,100.49,100.82,100.12,100.16,42584.0,85.5636,85.8446,85.2486,85.2826,42584.0
2015-10-22 13:30:00,100.14,100.23,100.0,100.04,70225.0,85.2656,85.3422,85.1464,85.1804,70225.0
2015-10-22 13:40:00,100.06,100.08,99.25,99.32,90130.0,85.1975,85.2145,84.5078,84.5674,90130.0
2015-10-22 13:50:00,99.26,99.26,98.88,98.89,97454.0,84.5163,84.5163,84.1927,84.2013,97454.0
2015-10-22 14:00:00,98.87,99.01,98.55,98.99,79682.0,84.1842,84.3034,83.9118,84.2864,79682.0
2015-10-22 14:10:00,98.97,99.17,98.62,99.14,98548.0,84.2694,84.4397,83.9714,84.4141,98548.0
2015-10-22 14:20:00,99.11,100.11,98.99,99.92,78864.0,84.3886,85.24,84.2864,85.0783,78864.0
2015-10-22 14:30:00,99.89,100.2,99.89,100.13,55880.0,85.0527,85.3167,85.0527,85.2571,55880.0
2015-10-22 14:40:00,100.13,100.42,100.01,100.1,65368.0,85.2571,85.504,85.1549,85.2315,65368.0
2015-10-22 14:50:00,100.11,100.69,100.01,100.53,79989.0,85.24,85.7339,85.1549,85.5977,79989.0
2015-10-22 15:00:00,100.5,100.59,99.94,100.13,83998.0,85.5721,85.6487,85.0953,85.2571,83998.0
2015-10-22 15:10:00,100.13,100.52,99.95,100.02,90717.0,85.2571,85.5891,85.1038,85.1634,90717.0
2015-10-22 15:20:00,100.01,100.65,100.0,100.58,104308.0,85.1549,85.6998,85.1464,85.6402,104308.0
2015-10-22 15:30:00,100.53,100.8,100.45,100.76,147133.0,85.5977,85.8275,85.5295,85.7935,147133.0
2015-10-22 15:40:00,100.76,100.81,100.52,100.59,202516.0,85.7935,85.8361,85.5891,85.6487,202516.0
2015-10-22 15:50:00,100.61,100.91,100.56,100.77,261060.0,85.6658,85.9212,85.6232,85.802,261060.0
2015-10-23 09:30:00,101.51,101.96,101.11,101.9,108915.0,86.4321,86.8152,86.0915,86.7642,108915.0
2015-10-23 09:40:00,101.9,102.07,101.34,101.86,63189.0,86.7642,86.9089,86.2873,86.7301,63189.0
2015-10-23 09:50:00,101.77,101.83,101.28,101.36,66974.0,86.6535,86.7046,86.2363,86.3044,66974.0
2015-10-23 10:00:00,101.38,101.76,101.28,101.5,88632.0,86.3214,86.645,86.2363,86.4236,88632.0
2015-10-23 10:10:00,101.5,101.67,101.31,101.48,138938.0,86.4236,86.5683,86.2618,86.4065,138938.0
2015-10-23 10:20:00,101.52,101.6,101.37,101.45,74346.0,86.4406,86.5087,86.3129,86.381,74346.0
2015-10-23 10:30:00,101.49,101.57,101.34,101.55,77938.0,86.4151,86.4832,86.2873,86.4661,77938.0
2015-10-23 10:40:00,101.55,102.01,101.53,101.81,54844.0,86.4661,86.8578,86.4491,86.6875,54844.0
2015-10-23 10:50:00,101.76,102.0,101.64,101.98,44845.0,86.645,86.8493,86.5428,86.8323,44845.0
2015-10-23 11:00:00,101.97,102.12,101.91,101.98,78469.0,86.8238,86.9515,86.7727,86.8323,78469.0
2015-10-23 11:10:00,102.0,102.07,101.85,101.97,55724.0,86.8493,86.9089,86.7216,86.8238,55724.0
2015-10-23 11:20:00,101.98,102.37,101.92,102.0,104090.0,86.8323,87.1643,86.7812,86.8493,104090.0
2015-10-23 11:30:00,102.0,102.05,101.5,101.75,32983.0,86.8493,86.8919,86.4236,86.6364,32983.0
2015-10-23 11:40:00,101.77,102.1,101.69,101.85,27010.0,86.6535,86.9345,86.5854,86.7216,27010.0
2015-10-23 11:50:00,101.85,102.32,101.64,101.87,67977.0,86.7216,87.1218,86.5428,86.7386,67977.0
2015-10-23 12:00:00,101.85,102.15,101.79,102.0,118378.0,86.7216,86.977,86.6705,86.8493,118378.0
2015-10-23 12:10:00,101.99,102.07,101.68,101.89,37768.0,86.8408,86.9089,86.5768,86.7556,37768.0
2015-10-23 12:20:00,101.82,102.53,101.82,102.48,54953.0,86.696,87.3006,86.696,87.258,54953.0
2015-10-23 12:30:00,102.45,102.45,102.19,102.29,41510.0,87.2325,87.2325,87.0111,87.0962,41510.0
2015-10-23 12:40:00,102.26,102.38,102.19,102.23,52916.0,87.0707,87.1729,87.0111,87.0451,52916.0
2015-10-23 12:50:00,102.18,102.18,101.83,102.02,28002.0,87.0026,87.0026,86.7046,86.8663,28002.0
2015-10-23 13:00:00,101.98,102.1,101.7,102.08,32527.0,86.8323,86.9345,86.5939,86.9174,32527.0
2015-10-23 13:10:00,102.04,102.06,101.89,102.0,16430.0,86.8834,86.9004,86.7556,86.8493,16430.0
2015-10-23 13:20:00,102.0,102.47,102.0,102.4,22373.0,86.8493,87.2495,86.8493,87.1899,22373.0
2015-10-23 13:30:00,102.4,102.5,102.34,102.42,28602.0,87.1899,87.275,87.1388,87.2069,28602.0
2015-10-23 13:40:00,102.38,102.55,102.22,102.45,79937.0,87.1729,87.3176,87.0366,87.2325,79937.0
2015-10-23 13:50:00,102.45,102.46,102.02,102.05,39732.0,87.2325,87.241,86.8663,86.8919,39732.0
2015-10-23 14:00:00,102.01,102.18,101.9,102.15,53435.0,86.8578,87.0026,86.7642,86.977,53435.0
2015-10-23 14:10:00,102.15,102.32,101.92,102.24,64260.0,86.977,87.1218,86.7812,87.0537,64260.0
2015-10-23 14:20:00,102.21,102.47,102.15,102.45,34030.0,87.0281,87.2495,86.977,87.2325,34030.0
2015-10-23 14:30:00,102.45,102.65,102.33,102.62,41077.0,87.2325,87.4028,87.1303,87.3772,41077.0
2015-10-23 14:40:00,102.61,102.84,102.56,102.83,66104.0,87.3687,87.5645,87.3261,87.556,66104.0
2015-10-23 14:50:00,102.85,103.1,102.78,102.83,74336.0,87.573,87.7859,87.5134,87.556,74336.0
2015-10-23 15:00:00,102.84,102.93,102.58,102.61,51611.0,87.5645,87.6412,87.3432,87.3687,51611.0
2015-10-23 15:10:00,102.61,103.12,102.6,102.92,54573.0,87.3687,87.8029,87.3602,87.6327,54573.0
2015-10-23 15:20:00,102.91,102.99,102.7,102.89,60317.0,87.6241,87.6923,87.4453,87.6071,60317.0
2015-10-23 15:30:00,102.9,103.05,102.82,102.83,83410.0,87.6156,87.7433,87.5475,87.556,83410.0
2015-10-23 15:40:00,102.81,103.06,102.78,102.98,129134.0,87.539,87.7519,87.5134,87.6837,129134.0
2015-10-23 15:50:00,102.97,103.14,102.95,103.07,174355.0,87.6752,87.82,87.6582,87.7604,174355.0
2015-10-26 09:30:00,102.81,103.34,102.35,102.74,60227.0,87.539,87.9903,87.1473,87.4794,60227.0
2015-10-26 09:40:00,102.66,102.66,101.95,102.05,38035.0,87.4113,87.4113,86.8067,86.8919,38035.0
2015-10-26 09:50:00,102.03,102.06,101.6,101.62,50319.0,86.8748,86.9004,86.5087,86.5257,50319.0
2015-10-26 10:00:00,101.61,101.85,101.52,101.56,31616.0,86.5172,86.7216,86.4406,86.4747,31616.0
2015-10-26 10:10:00,101.59,101.74,101.27,101.73,37833.0,86.5002,86.6279,86.2277,86.6194,37833.0
2015-10-26 10:20:00,101.77,102.0,101.77,101.88,25718.0,86.6535,86.8493,86.6535,86.7471,25718.0
2015-10-26 10:30:00,101.84,102.09,101.57,101.57,44794.0,86.7131,86.9259,86.4832,86.4832,44794.0
2015-10-26 10:40:00,101.59,101.65,101.13,101.28,53434.0,86.5002,86.5513,86.1085,86.2363,53434.0
2015-10-26 10:50:00,101.31,101.66,101.31,101.59,25699.0,86.2618,86.5598,86.2618,86.5002,25699.0
2015-10-26 11:00:00,101.6,101.96,101.58,101.93,73042.0,86.5087,86.8152,86.4917,86.7897,73042.0
2015-10-26 11:10:00,101.9,101.9,101.61,101.7,37217.0,86.7642,86.7642,86.5172,86.5939,37217.0
2015-10-26 11:20:00,101.64,101.86,101.58,101.79,23848.0,86.5428,86.7301,86.4917,86.6705,23848.0
2015-10-26 11:30:00,101.8,101.9,101.77,101.79,27494.0,86.679,86.7642,86.6535,86.6705,27494.0
2015-10-26 11:40:00,101.79,101.92,101.75,101.78,28073.0,86.6705,86.7812,86.6364,86.662,28073.0
2015-10-26 11:50:00,101.77,101.97,101.57,101.61,24553.0,86.6535,86.8238,86.4832,86.5172,24553.0
2015-10-26 12:00:00,101.6,101.74,101.53,101.74,11219.0,86.5087,86.6279,86.4491,86.6279,11219.0
2015-10-26 12:10:00,101.75,101.78,101.54,101.59,14970.0,86.6364,86.662,86.4576,86.5002,14970.0
2015-10-26 12:20:00,101.61,101.96,101.6,101.96,17819.0,86.5172,86.8152,86.5087,86.8152,17819.0
2015-10-26 12:30:00,101.95,101.95,101.71,101.78,14588.0,86.8067,86.8067,86.6024,86.662,14588.0
2015-10-26 12:40:00,101.79,102.05,101.79,102.05,27071.0,86.6705,86.8919,86.6705,86.8919,27071.0
2015-10-26 12:50:00,102.06,102.12,101.94,102.04,32366.0,86.9004,86.9515,86.7982,86.8834,32366.0
2015-10-26 13:00:00,102.04,102.11,101.9,101.9,29576.0,86.8834,86.943,86.7642,86.7642,29576.0
2015-10-26 13:10:00,101.88,102.14,101.78,102.14,22319.0,86.7471,86.9685,86.662,86.9685,22319.0
2015-10-26 13:20:00,102.11,102.14,102.05,102.14,12223.0,86.943,86.9685,86.8919,86.9685,12223.0
2015-10-26 13:30:00,102.14,102.28,102.09,102.09,12893.0,86.9685,87.0877,86.9259,86.9259,12893.0
2015-10-26 13:40:00,102.09,102.16,101.97,101.97,8575.0,86.9259,86.9855,86.8238,86.8238,8575.0
2015-10-26 13:50:00,101.96,101.97,101.79,101.79,15227.0,86.8152,86.8238,86.6705,86.6705,15227.0
2015-10-26 14:00:00,101.8,101.9,101.78,101.87,16473.0,86.679,86.7642,86.662,86.7386,16473.0
2015-10-26 14:10:00,101.87,101.94,101.8,101.86,24842.0,86.7386,86.7982,86.679,86.7301,24842.0
2015-10-26 14:20:00,101.87,101.93,101.8,101.83,32651.0,86.7386,86.7897,86.679,86.7046,32651.0
2015-10-26 14:30:00,101.83,101.93,101.8,101.85,14185.0,86.7046,86.7897,86.679,86.7216,14185.0
2015-10-26 14:40:00,101.85,101.95,101.81,101.83,27954.0,86.7216,86.8067,86.6875,86.7046,27954.0
2015-10-26 14:50:00,101.83,101.99,101.82,101.99,38993.0,86.7046,86.8408,86.696,86.8408,38993.0
2015-10-26 15:00:00,102.02,102.07,101.91,102.07,33321.0,86.8663,86.9089,86.7727,86.9089,33321.0
2015-10-26 15:10:00,102.07,102.12,101.95,101.99,20748.0,86.9089,86.9515,86.8067,86.8408,20748.0
2015-10-26 15:20:00,101.96,101.99,101.85,101.94,30542.0,86.8152,86.8408,86.7216,86.7982,30542.0
2015-10-26 15:30:00,101.94,101.97,101.63,101.77,88631.0,86.7982,86.8238,86.5343,86.6535,88631.0
2015-10-26 15:40:00,101.78,101.83,101.69,101.79,82185.0,86.662,86.7046,86.5854,86.6705,82185.0
2015-10-26 15:50:00,101.77,101.94,101.71,101.8,74570.0,86.6535,86.7982,86.6024,86.679,74570.0
2015-10-27 09:30:00,100.53,100.53,99.34,99.71,52778.0,85.5977,85.5977,84.5844,84.8995,52778.0
2015-10-27 09:40:00,99.68,99.68,99.1,99.5,95699.0,84.8739,84.8739,84.3801,84.7206,95699.0
2015-10-27 09:50:00,99.5,100.51,99.47,100.33,38745.0,84.7206,85.5806,84.6951,85.4274,38745.0
2015-10-27 10:00:00,100.32,100.8,100.29,100.56,13114.0,85.4188,85.8275,85.3933,85.6232,13114.0
2015-10-27 10:10:00,100.61,100.62,99.77,99.9,32291.0,85.6658,85.6743,84.9505,85.0612,32291.0
2015-10-27 10:20:00,99.85,100.39,99.68,100.33,35201.0,85.0187,85.4784,84.8739,85.4274,35201.0
2015-10-27 10:30:00,100.32,100.32,99.87,99.92,43647.0,85.4188,85.4188,85.0357,85.0783,43647.0
2015-10-27 10:40:00,99.95,100.52,99.95,100.43,15885.0,85.1038,85.5891,85.1038,85.5125,15885.0
2015-10-27 10:50:00,100.44,100.72,100.23,100.69,34133.0,85.521,85.7594,85.3422,85.7339,34133.0
2015-10-27 11:00:00,100.69,100.92,100.41,100.69,24109.0,85.7339,85.9297,85.4955,85.7339,24109.0
2015-10-27 11:10:00,100.71,101.08,100.68,100.85,23245.0,85.7509,86.066,85.7254,85.8701,23245.0
2015-10-27 11:20:00,100.87,101.26,100.87,101.02,14747.0,85.8872,86.2192,85.8872,86.0149,14747.0
2015-10-27 11:30:00,101.04,101.27,100.84,101.1,20973.0,86.0319,86.2277,85.8616,86.083,20973.0
2015-10-27 11:40:00,101.14,101.55,101.04,101.51,35164.0,86.117,86.4661,86.0319,86.4321,35164.0
2015-10-27 11:50:00,101.46,101.53,100.82,100.94,27987.0,86.3895,86.4491,85.8446,85.9468,27987.0
2015-10-27 12:00:00,100.94,101.13,100.91,101.04,22679.0,85.9468,86.1085,85.9212,86.0319,22679.0
2015-10-27 12:10:00,101.03,101.22,100.87,100.96,15045.0,86.0234,86.1852,85.8872,85.9638,15045.0
2015-10-27 12:20:00,100.93,101.14,100.87,101.14,12499.0,85.9382,86.117,85.8872,86.117,12499.0
2015-10-27 12:30:00,101.13,101.17,100.99,101.14,12996.0,86.1085,86.1426,85.9893,86.117,12996.0
2015-10-27 12:40:00,101.11,101.24,101.0,101.03,12289.0,86.0915,86.2022,85.9978,86.0234,12289.0
2015-10-27 12:50:00,101.03,101.03,100.64,100.67,17473.0,86.0234,86.0234,85.6913,85.7169,17473.0
2015-10-27 13:00:00,100.65,100.65,100.39,100.44,24313.0,85.6998,85.6998,85.4784,85.521,24313.0
2015-10-27 13:10:00,100.47,100.65,100.4,100.58,22875.0,85.5466,85.6998,85.487,85.6402,22875.0
2015-10-27 13:20:00,100.56,100.66,100.51,100.61,13767.0,85.6232,85.7083,85.5806,85.6658,13767.0
2015-10-27 13:30:00,100.61,100.67,100.55,100.58,11096.0,85.6658,85.7169,85.6147,85.6402,11096.0
2015-10-27 13:40:00,100.55,100.59,100.47,100.51,15073.0,85.6147,85.6487,85.5466,85.5806,15073.0
2015-10-27 13:50:00,100.5,100.67,100.39,100.67,39874.0,85.5721,85.7169,85.4784,85.7169,39874.0
2015-10-27 14:00:00,100.64,100.76,100.64,100.75,11043.0,85.6913,85.7935,85.6913,85.785,11043.0
2015-10-27 14:10:00,100.75,100.77,100.54,100.55,16733.0,85.785,85.802,85.6062,85.6147,16733.0
2015-10-27 14:20:00,100.53,100.89,100.5,100.88,21436.0,85.5977,85.9042,85.5721,85.8957,21436.0
2015-10-27 14:30:00,100.89,101.01,100.85,100.96,21592.0,85.9042,86.0064,85.8701,85.9638,21592.0
2015-10-27 14:40:00,100.95,101.14,100.94,100.98,26420.0,85.9553,86.117,85.9468,85.9808,26420.0
2015-10-27 14:50:00,100.98,101.16,100.97,101.08,29566.0,85.9808,86.1341,85.9723,86.066,29566.0
2015-10-27 15:00:00,101.06,101.26,101.04,101.21,30361.0,86.0489,86.2192,86.0319,86.1766,30361.0
2015-10-27 15:10:00,101.25,101.41,101.24,101.3,36223.0,86.2107,86.3469,86.2022,86.2533,36223.0
2015-10-27 15:20:00,101.32,101.58,101.27,101.44,44224.0,86.2703,86.4917,86.2277,86.3725,44224.0
2015-10-27 15:30:00,101.46,101.58,101.15,101.19,68872.0,86.3895,86.4917,86.1256,86.1596,68872.0
2015-10-27 15:40:00,101.19,101.5,101.19,101.36,58735.0,86.1596,86.4236,86.1596,86.3044,58735.0
2015-10-27 15:50:00,101.34,101.52,101.32,101.49,97399.0,86.2873,86.4406,86.2703,86.4151,97399.0
2015-10-28 09:30:00,101.93,101.98,99.38,101.78,58071.0,86.7897,86.8323,84.6185,86.662,58071.0
2015-10-28 09:40:00,101.77,102.5,101.76,102.47,28642.0,86.6535,87.275,86.645,87.2495,28642.0
2015-10-28 09:50:00,102.52,103.09,102.3,102.95,25748.0,87.2921,87.7774,87.1047,87.6582,25748.0
2015-10-28 10:00:00,102.98,103.68,102.98,103.59,40399.0,87.6837,88.2798,87.6837,88.2031,40399.0
2015-10-28 10:10:00,103.61,104.0,103.2,103.2,42301.0,88.2202,88.5522,87.8711,87.8711,42301.0
2015-10-28 10:20:00,103.21,103.44,102.8,102.84,22990.0,87.8796,88.0754,87.5305,87.5645,22990.0
2015-10-28 10:30:00,102.83,103.09,102.71,103.04,29131.0,87.556,87.7774,87.4538,87.7348,29131.0
2015-10-28 10:40:00,103.06,103.45,103.03,103.31,21841.0,87.7519,88.0839,87.7263,87.9647,21841.0
2015-10-28 10:50:00,103.31,103.39,103.04,103.39,24370.0,87.9647,88.0328,87.7348,88.0328,24370.0
2015-10-28 11:00:00,103.4,103.57,102.86,102.95,16812.0,88.0414,88.1861,87.5816,87.6582,16812.0
2015-10-28 11:10:00,102.98,103.23,102.96,103.05,19267.0,87.6837,87.8966,87.6667,87.7433,19267.0
2015-10-28 11:20:00,103.08,103.44,102.97,103.28,53220.0,87.7689,88.0754,87.6752,87.9392,53220.0
2015-10-28 11:30:00,103.29,103.58,103.15,103.35,44752.0,87.9477,88.1946,87.8285,87.9988,44752.0
2015-10-28 11:40:00,103.39,103.5,103.23,103.3,15294.0,88.0328,88.1265,87.8966,87.9562,15294.0
2015-10-28 11:50:00,103.3,103.37,103.04,103.25,15809.0,87.9562,88.0158,87.7348,87.9136,15809.0
2015-10-28 12:00:00,103.22,103.27,103.02,103.05,15334.0,87.8881,87.9307,87.7178,87.7433,15334.0
2015-10-28 12:10:00,103.05,103.39,103.02,103.07,24837.0,87.7433,88.0328,87.7178,87.7604,24837.0
2015-10-28 12:20:00,103.08,103.22,103.01,103.18,20170.0,87.7689,87.8881,87.7093,87.854,20170.0
2015-10-28 12:30:00,103.2,103.21,103.02,103.05,15632.0,87.8711,87.8796,87.7178,87.7433,15632.0
2015-10-28 12:40:00,103.11,103.11,103.01,103.11,26097.0,87.7944,87.7944,87.7093,87.7944,26097.0
2015-10-28 12:50:00,103.07,103.07,102.68,102.78,14516.0,87.7604,87.7604,87.4283,87.5134,14516.0
2015-10-28 13:00:00,102.75,103.0,102.55,102.55,20653.0,87.4879,87.7008,87.3176,87.3176,20653.0
2015-10-28 13:10:00,102.57,102.74,102.51,102.62,17994.0,87.3346,87.4794,87.2836,87.3772,17994.0
2015-10-28 13:20:00,102.6,102.63,102.34,102.37,12119.0,87.3602,87.3857,87.1388,87.1643,12119.0
2015-10-28 13:30:00,102.36,102.42,102.32,102.39,14164.0,87.1558,87.2069,87.1218,87.1814,14164.0
2015-10-28 13:40:00,102.43,102.85,102.43,102.79,20797.0,87.2154,87.573,87.2154,87.522,20797.0
2015-10-28 13:50:00,102.78,103.43,102.77,103.4,12052.0,87.5134,88.0669,87.5049,88.0414,12052.0
2015-10-28 14:00:00,103.42,103.5,102.0,102.07,29783.0,88.0584,88.1265,86.8493,86.9089,29783.0
2015-10-28 14:10:00,102.07,102.08,101.29,101.44,29887.0,86.9089,86.9174,86.2448,86.3725,29887.0
2015-10-28 14:20:00,101.44,102.14,101.37,102.14,24955.0,86.3725,86.9685,86.3129,86.9685,24955.0
2015-10-28 14:30:00,102.14,102.18,101.87,102.12,38749.0,86.9685,87.0026,86.7386,86.9515,38749.0
2015-10-28 14:40:00,102.12,102.46,102.07,102.33,15829.0,86.9515,87.241,86.9089,87.1303,15829.0
2015-10-28 14:50:00,102.28,102.78,102.11,102.59,24600.0,87.0877,87.5134,86.943,87.3517,24600.0
2015-10-28 15:00:00,102.6,103.07,102.49,102.93,18945.0,87.3602,87.7604,87.2665,87.6412,18945.0
2015-10-28 15:10:00,102.89,102.94,102.68,102.69,21947.0,87.6071,87.6497,87.4283,87.4368,21947.0
2015-10-28 15:20:00,102.66,102.82,102.4,102.68,32632.0,87.4113,87.5475,87.1899,87.4283,32632.0
2015-10-28 15:30:00,102.7,102.89,102.53,102.84,30778.0,87.4453,87.6071,87.3006,87.5645,30778.0
2015-10-28 15:40:00,102.83,103.02,102.75,102.86,44631.0,87.556,87.7178,87.4879,87.5816,44631.0
2015-10-28 15:50:00,102.9,103.0,102.77,102.97,61656.0,87.6156,87.7008,87.5049,87.6752,61656.0
2015-10-29 09:30:00,102.64,103.4,102.33,102.99,24667.0,87.3942,88.0414,87.1303,87.6923,24667.0
2015-10-29 09:40:00,102.98,103.83,102.98,103.7,18551.0,87.6837,88.4075,87.6837,88.2968,18551.0
2015-10-29 09:50:00,103.77,103.77,103.27,103.41,54581.0,88.3564,88.3564,87.9307,88.0499,54581.0
2015-10-29 10:00:00,103.41,103.95,103.13,103.79,58454.0,88.0499,88.5097,87.8115,88.3734,58454.0
2015-10-29 10:10:00,103.78,104.07,103.69,103.84,33718.0,88.3649,88.6118,88.2883,88.416,33718.0
2015-10-29 10:20:00,103.84,104.05,103.69,103.83,43730.0,88.416,88.5948,88.2883,88.4075,43730.0
2015-10-29 10:30:00,103.86,103.89,103.43,103.43,27828.0,88.433,88.4586,88.0669,88.0669,27828.0
2015-10-29 10:40:00,103.46,103.65,103.0,103.0,17378.0,88.0924,88.2542,87.7008,87.7008,17378.0
2015-10-29 10:50:00,103.0,103.35,102.83,103.2,26587.0,87.7008,87.9988,87.556,87.8711,26587.0
2015-10-29 11:00:00,103.16,103.27,102.95,103.07,12583.0,87.837,87.9307,87.6582,87.7604,12583.0
2015-10-29 11:10:00,103.1,103.53,103.04,103.53,12327.0,87.7859,88.152,87.7348,88.152,12327.0
2015-10-29 11:20:00,103.48,103.65,103.32,103.53,15767.0,88.1095,88.2542,87.9732,88.152,15767.0
2015-10-29 11:30:00,103.58,103.8,103.56,103.79,9973.0,88.1946,88.3819,88.1776,88.3734,9973.0
2015-10-29 11:40:00,103.79,103.79,103.42,103.42,15449.0,88.3734,88.3734,88.0584,88.0584,15449.0
2015-10-29 11:50:00,103.44,103.9,103.4,103.87,11728.0,88.0754,88.4671,88.0414,88.4415,11728.0
2015-10-29 12:00:00,103.84,103.85,103.54,103.72,12010.0,88.416,88.4245,88.1606,88.3138,12010.0
2015-10-29 12:10:00,103.74,103.87,103.67,103.81,16404.0,88.3309,88.4415,88.2712,88.3905,16404.0
2015-10-29 12:20:00,103.8,104.02,103.78,103.92,67073.0,88.3819,88.5693,88.3649,88.4841,67073.0
2015-10-29 12:30:00,103.92,103.92,103.65,103.67,9821.0,88.4841,88.4841,88.2542,88.2712,9821.0
2015-10-29 12:40:00,103.66,103.88,103.56,103.8,11174.0,88.2627,88.4501,88.1776,88.3819,11174.0
2015-10-29 12:50:00,103.78,103.78,103.59,103.63,14300.0,88.3649,88.3649,88.2031,88.2372,14300.0
2015-10-29 13:00:00,103.66,103.9,103.66,103.9,15718.0,88.2627,88.4671,88.2627,88.4671,15718.0
2015-10-29 13:10:00,103.82,103.86,103.74,103.75,16073.0,88.399,88.433,88.3309,88.3394,16073.0
2015-10-29 13:20:00,103.76,103.77,103.56,103.59,13555.0,88.3479,88.3564,88.1776,88.2031,13555.0
2015-10-29 13:30:00,103.6,103.64,103.44,103.46,22809.0,88.2116,88.2457,88.0754,88.0924,22809.0
2015-10-29 13:40:00,103.46,103.58,103.41,103.47,35631.0,88.0924,88.1946,88.0499,88.101,35631.0
2015-10-29 13:50:00,103.47,103.65,103.43,103.62,28092.0,88.101,88.2542,88.0669,88.2287,28092.0
2015-10-29 14:00:00,103.61,103.77,103.59,103.66,23340.0,88.2202,88.3564,88.2031,88.2627,23340.0
2015-10-29 14:10:00,103.65,103.78,103.55,103.55,27550.0,88.2542,88.3649,88.1691,88.1691,27550.0
2015-10-29 14:20:00,103.53,103.66,103.4,103.42,23954.0,88.152,88.2627,88.0414,88.0584,23954.0
2015-10-29 14:30:00,103.39,103.71,103.39,103.71,23683.0,88.0328,88.3053,88.0328,88.3053,23683.0
2015-10-29 14:40:00,103.73,103.9,103.72,103.83,33413.0,88.3223,88.4671,88.3138,88.4075,33413.0
2015-10-29 14:50:00,103.83,104.04,103.82,104.03,22270.0,88.4075,88.5863,88.399,88.5778,22270.0
2015-10-29 15:00:00,104.03,104.16,103.9,104.14,45054.0,88.5778,88.6885,88.4671,88.6714,45054.0
2015-10-29 15:10:00,104.12,104.49,104.11,104.49,35450.0,88.6544,88.9695,88.6459,88.9695,35450.0
2015-10-29 15:20:00,104.48,104.6,104.4,104.5,47787.0,88.9609,89.0631,88.8928,88.978,47787.0
2015-10-29 15:30:00,104.51,104.56,104.31,104.56,54317.0,88.9865,89.0291,88.8162,89.0291,54317.0
2015-10-29 15:40:00,104.54,104.61,104.47,104.49,55940.0,89.012,89.0716,88.9524,88.9695,55940.0
2015-10-29 15:50:00,104.5,104.56,104.42,104.5,109017.0,88.978,89.0291,88.9098,88.978,109017.0
2015-10-30 09:30:00,104.74,105.62,104.68,104.82,33168.0,89.1823,89.9316,89.1312,89.2504,33168.0
2015-10-30 09:40:00,104.72,105.48,104.47,105.04,50088.0,89.1653,89.8124,88.9524,89.4378,50088.0
2015-10-30 09:50:00,105.03,105.28,104.45,104.88,18546.0,89.4292,89.6421,88.9354,89.3015,18546.0
2015-10-30 10:00:00,104.91,105.14,104.78,104.96,75488.0,89.3271,89.5229,89.2164,89.3696,75488.0
2015-10-30 10:10:00,104.99,105.08,104.66,105.07,26577.0,89.3952,89.4718,89.1142,89.4633,26577.0
2015-10-30 10:20:00,105.11,105.11,104.36,104.5,26324.0,89.4974,89.4974,88.8588,88.978,26324.0
2015-10-30 10:30:00,104.49,104.67,104.32,104.4,28703.0,88.9695,89.1227,88.8247,88.8928,28703.0
2015-10-30 10:40:00,104.42,104.71,104.38,104.55,16153.0,88.9098,89.1568,88.8758,89.0205,16153.0
2015-10-30 10:50:00,104.52,104.76,104.4,104.76,16163.0,88.995,89.1993,88.8928,89.1993,16163.0
2015-10-30 11:00:00,104.77,104.84,104.42,104.58,16777.0,89.2079,89.2675,88.9098,89.0461,16777.0
2015-10-30 11:10:00,104.6,104.6,104.3,104.34,25923.0,89.0631,89.0631,88.8077,88.8417,25923.0
2015-10-30 11:20:00,104.33,104.86,104.16,104.86,21692.0,88.8332,89.2845,88.6885,89.2845,21692.0
2015-10-30 11:30:00,104.83,104.86,104.34,104.4,28372.0,89.2589,89.2845,88.8417,88.8928,28372.0
2015-10-30 11:40:00,104.45,104.74,104.43,104.74,12590.0,88.9354,89.1823,88.9184,89.1823,12590.0
2015-10-30 11:50:00,104.78,104.92,104.64,104.64,11839.0,89.2164,89.3356,89.0972,89.0972,11839.0
2015-10-30 12:00:00,104.62,104.85,104.62,104.85,9926.0,89.0801,89.276,89.0801,89.276,9926.0
2015-10-30 12:10:00,104.86,105.02,104.84,104.88,23507.0,89.2845,89.4207,89.2675,89.3015,23507.0
2015-10-30 12:20:00,104.85,105.0,104.68,104.74,16260.0,89.276,89.4037,89.1312,89.1823,16260.0
2015-10-30 12:30:00,104.66,104.97,104.65,104.92,12300.0,89.1142,89.3782,89.1057,89.3356,12300.0
2015-10-30 12:40:00,104.95,104.95,104.64,104.77,12653.0,89.3611,89.3611,89.0972,89.2079,12653.0
2015-10-30 12:50:00,104.82,105.13,104.8,105.04,17232.0,89.2504,89.5144,89.2334,89.4378,17232.0
2015-10-30 13:00:00,105.0,105.09,104.84,104.98,26736.0,89.4037,89.4803,89.2675,89.3867,26736.0
2015-10-30 13:10:00,104.97,104.97,104.79,104.85,17400.0,89.3782,89.3782,89.2249,89.276,17400.0
2015-10-30 13:20:00,104.86,105.06,104.84,105.02,17686.0,89.2845,89.4548,89.2675,89.4207,17686.0
2015-10-30 13:30:00,105.01,105.17,104.93,105.02,16219.0,89.4122,89.5484,89.3441,89.4207,16219.0
2015-10-30 13:40:00,105.06,105.4,105.05,105.29,23061.0,89.4548,89.7443,89.4463,89.6506,23061.0
2015-10-30 13:50:00,105.27,105.3,105.15,105.26,16635.0,89.6336,89.6591,89.5314,89.6251,16635.0
2015-10-30 14:00:00,105.24,105.33,105.06,105.15,12869.0,89.608,89.6847,89.4548,89.5314,12869.0
2015-10-30 14:10:00,105.15,105.33,105.03,105.2,15814.0,89.5314,89.6847,89.4292,89.574,15814.0
2015-10-30 14:20:00,105.2,105.22,104.83,104.9,14797.0,89.574,89.591,89.2589,89.3186,14797.0
2015-10-30 14:30:00,104.87,104.93,104.81,104.83,18695.0,89.293,89.3441,89.2419,89.2589,18695.0
2015-10-30 14:40:00,104.86,104.86,104.64,104.7,16561.0,89.2845,89.2845,89.0972,89.1483,16561.0
2015-10-30 14:50:00,104.72,105.0,104.69,104.74,17189.0,89.1653,89.4037,89.1397,89.1823,17189.0
2015-10-30 15:00:00,104.73,104.88,104.62,104.86,11159.0,89.1738,89.3015,89.0801,89.2845,11159.0
2015-10-30 15:10:00,104.84,105.09,104.7,105.09,27440.0,89.2675,89.4803,89.1483,89.4803,27440.0
2015-10-30 15:20:00,105.17,105.23,104.92,104.92,26546.0,89.5484,89.5995,89.3356,89.3356,26546.0
2015-10-30 15:30:00,104.92,104.96,104.79,104.84,26720.0,89.3356,89.3696,89.2249,89.2675,26720.0
2015-10-30 15:40:00,104.83,105.21,104.8,105.17,28233.0,89.2589,89.5825,89.2334,89.5484,28233.0
2015-10-30 15:50:00,105.16,105.18,104.67,104.67,70602.0,89.5399,89.557,89.1227,89.1227,70602.0
2015-11-02 09:30:00,104.59,105.23,104.56,104.91,24576.0,89.0546,89.5995,89.0291,89.3271,24576.0
2015-11-02 09:40:00,104.88,105.18,104.68,104.68,10825.0,89.3015,89.557,89.1312,89.1312,10825.0
2015-11-02 09:50:00,104.68,104.83,104.22,104.44,11505.0,89.1312,89.2589,88.7396,88.9269,11505.0
2015-11-02 10:00:00,104.4,104.81,104.36,104.52,19708.0,88.8928,89.2419,88.8588,88.995,19708.0
2015-11-02 10:10:00,104.5,104.7,104.11,104.57,27406.0,88.978,89.1483,88.6459,89.0376,27406.0
2015-11-02 10:20:00,104.58,104.94,104.47,104.78,13575.0,89.0461,89.3526,88.9524,89.2164,13575.0
2015-11-02 10:30:00,104.72,104.84,104.63,104.84,20471.0,89.1653,89.2675,89.0887,89.2675,20471.0
2015-11-02 10:40:00,104.83,105.01,104.77,104.97,21253.0,89.2589,89.4122,89.2079,89.3782,21253.0
2015-11-02 10:50:00,105.0,105.15,104.77,104.99,28653.0,89.4037,89.5314,89.2079,89.3952,28653.0
2015-11-02 11:00:00,104.97,105.13,104.77,104.84,31452.0,89.3782,89.5144,89.2079,89.2675,31452.0
2015-11-02 11:10:00,104.86,105.03,104.76,104.85,10978.0,89.2845,89.4292,89.1993,89.276,10978.0
2015-11-02 11:20:00,104.81,105.16,104.81,105.0,9414.0,89.2419,89.5399,89.2419,89.4037,9414.0
2015-11-02 11:30:00,105.02,105.3,105.0,105.05,14700.0,89.4207,89.6591,89.4037,89.4463,14700.0
2015-11-02 11:40:00,105.07,105.07,104.78,104.79,16607.0,89.4633,89.4633,89.2164,89.2249,16607.0
2015-11-02 11:50:00,104.76,105.06,104.76,105.02,14004.0,89.1993,89.4548,89.1993,89.4207,14004.0
2015-11-02 12:00:00,105.01,105.13,104.97,105.12,5094.0,89.4122,89.5144,89.3782,89.5059,5094.0
2015-11-02 12:10:00,105.14,105.37,105.14,105.21,14132.0,89.5229,89.7187,89.5229,89.5825,14132.0
2015-11-02 12:20:00,105.24,105.47,105.2,105.4,14743.0,89.608,89.8039,89.574,89.7443,14743.0
2015-11-02 12:30:00,105.45,105.53,105.32,105.46,13338.0,89.7869,89.855,89.6762,89.7954,13338.0
2015-11-02 12:40:00,105.44,105.7,105.44,105.67,26400.0,89.7783,89.9997,89.7783,89.9742,26400.0
2015-11-02 12:50:00,105.69,105.93,105.64,105.87,27424.0,89.9912,90.1956,89.9486,90.1445,27424.0
2015-11-02 13:00:00,105.87,105.99,105.8,105.99,11718.0,90.1445,90.2466,90.0849,90.2466,11718.0
2015-11-02 13:10:00,106.01,106.21,105.99,106.21,50558.0,90.2637,90.434,90.2466,90.434,50558.0
2015-11-02 13:20:00,106.2,106.39,106.2,106.25,19950.0,90.4255,90.5872,90.4255,90.468,19950.0
2015-11-02 13:30:00,106.26,106.38,106.23,106.23,16633.0,90.4765,90.5787,90.451,90.451,16633.0
2015-11-02 13:40:00,106.25,106.3,106.12,106.3,14199.0,90.468,90.5106,90.3573,90.5106,14199.0
2015-11-02 13:50:00,106.33,106.44,106.29,106.34,17142.0,90.5361,90.6298,90.5021,90.5447,17142.0
2015-11-02 14:00:00,106.34,106.53,106.33,106.38,21862.0,90.5447,90.7064,90.5361,90.5787,21862.0
2015-11-02 14:10:00,106.39,106.53,106.36,106.36,14388.0,90.5872,90.7064,90.5617,90.5617,14388.0
2015-11-02 14:20:00,106.39,106.42,106.31,106.36,9967.0,90.5872,90.6128,90.5191,90.5617,9967.0
2015-11-02 14:30:00,106.37,106.37,106.23,106.3,14713.0,90.5702,90.5702,90.451,90.5106,14713.0
2015-11-02 14:40:00,106.28,106.4,106.26,106.37,22666.0,90.4936,90.5957,90.4765,90.5702,22666.0
2015-11-02 14:50:00,106.39,106.82,106.38,106.71,51980.0,90.5872,90.9534,90.5787,90.8597,51980.0
2015-11-02 15:00:00,106.77,106.82,106.61,106.62,19219.0,90.9108,90.9534,90.7746,90.7831,19219.0
2015-11-02 15:10:00,106.61,106.82,106.61,106.79,17053.0,90.7746,90.9534,90.7746,90.9278,17053.0
2015-11-02 15:20:00,106.8,107.18,106.77,107.15,51683.0,90.9363,91.2599,90.9108,91.2343,51683.0
2015-11-02 15:30:00,107.15,107.15,106.8,107.05,66574.0,91.2343,91.2343,90.9363,91.1492,66574.0
2015-11-02 15:40:00,107.06,107.16,106.88,106.89,71304.0,91.1577,91.2429,91.0044,91.013,71304.0
2015-11-02 15:50:00,106.9,106.95,106.72,106.8,82761.0,91.0215,91.0641,90.8682,90.9363,82761.0
2015-11-03 09:30:00,106.44,107.23,105.97,106.89,33124.0,90.6298,91.3025,90.2296,91.013,33124.0
2015-11-03 09:40:00,106.94,107.13,106.62,106.63,27311.0,91.0555,91.2173,90.7831,90.7916,27311.0
2015-11-03 09:50:00,106.64,106.69,106.1,106.24,21270.0,90.8001,90.8427,90.3403,90.4595,21270.0
2015-11-03 10:00:00,106.2,106.44,105.86,106.39,38450.0,90.4255,90.6298,90.136,90.5872,38450.0
2015-11-03 10:10:00,106.37,106.75,106.24,106.64,23777.0,90.5702,90.8938,90.4595,90.8001,23777.0
2015-11-03 10:20:00,106.73,106.84,106.41,106.41,31522.0,90.8767,90.9704,90.6043,90.6043,31522.0
2015-11-03 10:30:00,106.37,106.42,106.09,106.31,24834.0,90.5702,90.6128,90.3318,90.5191,24834.0
2015-11-03 10:40:00,106.27,106.46,106.07,106.33,20429.0,90.4851,90.6468,90.3148,90.5361,20429.0
2015-11-03 10:50:00,106.29,106.41,105.92,105.99,17611.0,90.5021,90.6043,90.187,90.2466,17611.0
2015-11-03 11:00:00,105.97,106.39,105.81,106.31,16808.0,90.2296,90.5872,90.0934,90.5191,16808.0
2015-11-03 11:10:00,106.3,106.47,106.21,106.22,17494.0,90.5106,90.6553,90.434,90.4425,17494.0
2015-11-03 11:20:00,106.2,106.32,106.14,106.28,12451.0,90.4255,90.5276,90.3744,90.4936,12451.0
2015-11-03 11:30:00,106.28,106.68,106.28,106.64,22933.0,90.4936,90.8342,90.4936,90.8001,22933.0
2015-11-03 11:40:00,106.72,107.08,106.67,107.03,26926.0,90.8682,91.1747,90.8256,91.1322,26926.0
2015-11-03 11:50:00,107.06,107.23,106.93,107.16,14882.0,91.1577,91.3025,91.047,91.2429,14882.0
2015-11-03 12:00:00,107.15,107.3,107.03,107.26,21095.0,91.2343,91.3621,91.1322,91.328,21095.0
2015-11-03 12:10:00,107.25,107.25,106.89,106.91,14317.0,91.3195,91.3195,91.013,91.03,14317.0
2015-11-03 12:20:00,106.95,107.24,106.95,107.18,11108.0,91.0641,91.311,91.0641,91.2599,11108.0
2015-11-03 12:30:00,107.18,107.21,107.02,107.08,12896.0,91.2599,91.2854,91.1237,91.1747,12896.0
2015-11-03 12:40:00,107.1,107.31,107.07,107.14,15613.0,91.1918,91.3706,91.1662,91.2258,15613.0
2015-11-03 12:50:00,107.15,107.28,107.02,107.02,16261.0,91.2343,91.345,91.1237,91.1237,16261.0
2015-11-03 13:00:00,107.05,107.13,106.8,106.88,20073.0,91.1492,91.2173,90.9363,91.0044,20073.0
2015-11-03 13:10:00,106.86,107.05,106.85,107.05,9505.0,90.9874,91.1492,90.9789,91.1492,9505.0
2015-11-03 13:20:00,107.07,107.4,107.06,107.2,31018.0,91.1662,91.4472,91.1577,91.2769,31018.0
2015-11-03 13:30:00,107.2,107.31,107.13,107.24,18077.0,91.2769,91.3706,91.2173,91.311,18077.0
2015-11-03 13:40:00,107.26,107.36,107.23,107.26,11300.0,91.328,91.4132,91.3025,91.328,11300.0
2015-11-03 13:50:00,107.28,107.28,107.07,107.11,12747.0,91.345,91.345,91.1662,91.2003,12747.0
2015-11-03 14:00:00,107.09,107.55,107.08,107.54,33260.0,91.1833,91.5749,91.1747,91.5664,33260.0
2015-11-03 14:10:00,107.56,107.62,107.5,107.62,18041.0,91.5834,91.6345,91.5324,91.6345,18041.0
2015-11-03 14:20:00,107.64,107.75,107.49,107.72,14888.0,91.6516,91.7452,91.5238,91.7197,14888.0
2015-11-03 14:30:00,107.71,107.83,107.68,107.7,16203.0,91.7112,91.8133,91.6856,91.7026,16203.0
2015-11-03 14:40:00,107.71,107.74,107.55,107.66,12825.0,91.7112,91.7367,91.5749,91.6686,12825.0
2015-11-03 14:50:00,107.69,107.81,107.55,107.68,14390.0,91.6941,91.7963,91.5749,91.6856,14390.0
2015-11-03 15:00:00,107.71,107.73,107.43,107.51,15836.0,91.7112,91.7282,91.4728,91.5409,15836.0
2015-11-03 15:10:00,107.52,107.66,107.45,107.61,19393.0,91.5494,91.6686,91.4898,91.626,19393.0
2015-11-03 15:20:00,107.66,107.69,107.48,107.57,24845.0,91.6686,91.6941,91.5153,91.592,24845.0
2015-11-03 15:30:00,107.56,107.58,107.32,107.39,26653.0,91.5834,91.6005,91.3791,91.4387,26653.0
2015-11-03 15:40:00,107.42,107.42,107.18,107.29,29865.0,91.4642,91.4642,91.2599,91.3535,29865.0
2015-11-03 15:50:00,107.29,107.32,107.02,107.13,90562.0,91.3535,91.3791,91.1237,91.2173,90562.0
2015-11-04 09:30:00,107.3,108.0,107.04,107.49,28899.0,91.3621,91.9581,91.1407,91.5238,28899.0
2015-11-04 09:40:00,107.44,107.58,106.5,106.79,76412.0,91.4813,91.6005,90.6809,90.9278,76412.0
2015-11-04 09:50:00,106.85,106.99,106.66,106.83,17928.0,90.9789,91.0981,90.8171,90.9619,17928.0
2015-11-04 10:00:00,106.89,107.32,106.78,107.25,46981.0,91.013,91.3791,90.9193,91.3195,46981.0
2015-11-04 10:10:00,107.26,107.62,107.22,107.59,40889.0,91.328,91.6345,91.2939,91.609,40889.0
2015-11-04 10:20:00,107.57,107.66,107.37,107.37,10717.0,91.592,91.6686,91.4217,91.4217,10717.0
2015-11-04 10:30:00,107.41,107.78,107.19,107.22,29642.0,91.4557,91.7708,91.2684,91.2939,29642.0
2015-11-04 10:40:00,107.23,107.36,106.92,107.36,35265.0,91.3025,91.4132,91.0385,91.4132,35265.0
2015-11-04 10:50:00,107.35,107.41,107.0,107.28,24692.0,91.4046,91.4557,91.1066,91.345,24692.0
2015-11-04 11:00:00,107.15,107.27,106.8,106.86,41877.0,91.2343,91.3365,90.9363,90.9874,41877.0
2015-11-04 11:10:00,106.88,106.89,106.62,106.7,18394.0,91.0044,91.013,90.7831,90.8512,18394.0
2015-11-04 11:20:00,106.73,106.86,106.51,106.52,15209.0,90.8767,90.9874,90.6894,90.6979,15209.0
2015-11-04 11:30:00,106.59,106.63,106.3,106.56,34885.0,90.7575,90.7916,90.5106,90.732,34885.0
2015-11-04 11:40:00,106.61,106.81,106.49,106.81,10347.0,90.7746,90.9448,90.6724,90.9448,10347.0
2015-11-04 11:50:00,106.8,106.8,106.47,106.56,41946.0,90.9363,90.9363,90.6553,90.732,41946.0
2015-11-04 12:00:00,106.57,106.76,106.45,106.76,10439.0,90.7405,90.9023,90.6383,90.9023,10439.0
2015-11-04 12:10:00,106.78,106.78,106.56,106.69,18094.0,90.9193,90.9193,90.732,90.8427,18094.0
2015-11-04 12:20:00,106.68,106.78,106.63,106.65,9342.0,90.8342,90.9193,90.7916,90.8086,9342.0
2015-11-04 12:30:00,106.61,106.61,106.36,106.44,20807.0,90.7746,90.7746,90.5617,90.6298,20807.0
2015-11-04 12:40:00,106.41,106.55,106.37,106.48,15134.0,90.6043,90.7235,90.5702,90.6639,15134.0
2015-11-04 12:50:00,106.46,106.48,106.31,106.38,10552.0,90.6468,90.6639,90.5191,90.5787,10552.0
2015-11-04 13:00:00,106.4,106.41,106.03,106.2,36282.0,90.5957,90.6043,90.2807,90.4255,36282.0
2015-11-04 13:10:00,106.2,106.3,106.11,106.12,8607.0,90.4255,90.5106,90.3488,90.3573,8607.0
2015-11-04 13:20:00,106.08,106.14,106.04,106.08,29051.0,90.3233,90.3744,90.2892,90.3233,29051.0
2015-11-04 13:30:00,106.11,106.24,106.1,106.2,22962.0,90.3488,90.4595,90.3403,90.4255,22962.0
2015-11-04 13:40:00,106.21,106.21,106.0,106.11,19487.0,90.434,90.434,90.2552,90.3488,19487.0
2015-11-04 13:50:00,106.12,106.12,105.95,106.03,68181.0,90.3573,90.3573,90.2126,90.2807,68181.0
2015-11-04 14:00:00,106.03,106.12,105.95,106.01,15682.0,90.2807,90.3573,90.2126,90.2637,15682.0
2015-11-04 14:10:00,106.0,106.13,105.97,106.04,14923.0,90.2552,90.3659,90.2296,90.2892,14923.0
2015-11-04 14:20:00,106.04,106.04,105.9,106.0,9008.0,90.2892,90.2892,90.17,90.2552,9008.0
2015-11-04 14:30:00,106.03,106.21,106.02,106.14,31010.0,90.2807,90.434,90.2722,90.3744,31010.0
2015-11-04 14:40:00,106.14,106.2,106.0,106.09,19385.0,90.3744,90.4255,90.2552,90.3318,19385.0
2015-11-04 14:50:00,106.11,106.15,105.9,106.08,31963.0,90.3488,90.3829,90.17,90.3233,31963.0
2015-11-04 15:00:00,106.08,106.11,105.88,105.88,18609.0,90.3233,90.3488,90.153,90.153,18609.0
2015-11-04 15:10:00,105.9,105.9,105.67,105.78,36992.0,90.17,90.17,89.9742,90.0678,36992.0
2015-11-04 15:20:00,105.79,105.96,105.75,105.77,50051.0,90.0764,90.2211,90.0423,90.0593,50051.0
2015-11-04 15:30:00,105.78,105.86,105.68,105.8,40593.0,90.0678,90.136,89.9827,90.0849,40593.0
2015-11-04 15:40:00,105.8,105.82,105.63,105.78,40934.0,90.0849,90.1019,89.9401,90.0678,40934.0
2015-11-04 15:50:00,105.76,105.8,105.73,105.8,131192.0,90.0508,90.0849,90.0253,90.0849,131192.0
2015-11-05 09:30:00,105.68,106.5,105.57,106.36,20824.0,89.9827,90.6809,89.889,90.5617,20824.0
2015-11-05 09:40:00,106.34,106.38,105.74,106.0,13615.0,90.5447,90.5787,90.0338,90.2552,13615.0
2015-11-05 09:50:00,106.04,106.08,105.59,105.87,6749.0,90.2892,90.3233,89.9061,90.1445,6749.0
2015-11-05 10:00:00,105.84,105.94,104.9,104.9,31739.0,90.1189,90.2041,89.3186,89.3186,31739.0
2015-11-05 10:10:00,104.92,105.02,104.54,104.62,35279.0,89.3356,89.4207,89.012,89.0801,35279.0
2015-11-05 10:20:00,104.72,104.86,104.22,104.27,19895.0,89.1653,89.2845,88.7396,88.7821,19895.0
2015-11-05 10:30:00,104.28,104.49,104.18,104.27,18049.0,88.7906,88.9695,88.7055,88.7821,18049.0
2015-11-05 10:40:00,104.3,104.4,104.08,104.16,13384.0,88.8077,88.8928,88.6203,88.6885,13384.0
2015-11-05 10:50:00,104.18,104.88,104.15,104.77,9876.0,88.7055,89.3015,88.68,89.2079,9876.0
2015-11-05 11:00:00,104.73,104.97,104.63,104.74,17053.0,89.1738,89.3782,89.0887,89.1823,17053.0
2015-11-05 11:10:00,104.71,105.26,104.71,105.14,16332.0,89.1568,89.6251,89.1568,89.5229,16332.0
2015-11-05 11:20:00,105.13,105.16,104.87,105.05,17117.0,89.5144,89.5399,89.293,89.4463,17117.0
2015-11-05 11:30:00,105.03,105.21,104.91,104.91,15668.0,89.4292,89.5825,89.3271,89.3271,15668.0
2015-11-05 11:40:00,104.93,105.34,104.85,105.21,17904.0,89.3441,89.6932,89.276,89.5825,17904.0
2015-11-05 11:50:00,105.21,105.45,105.18,105.18,16464.0,89.5825,89.7869,89.557,89.557,16464.0
2015-11-05 12:00:00,105.2,105.57,105.15,105.51,8935.0,89.574,89.889,89.5314,89.8379,8935.0
2015-11-05 12:10:00,105.54,105.54,105.36,105.44,7667.0,89.8635,89.8635,89.7102,89.7783,7667.0
2015-11-05 12:20:00,105.48,105.68,105.48,105.64,15516.0,89.8124,89.9827,89.8124,89.9486,15516.0
2015-11-05 12:30:00,105.65,105.79,105.57,105.79,8030.0,89.9571,90.0764,89.889,90.0764,8030.0
2015-11-05 12:40:00,105.78,105.88,105.61,105.61,20787.0,90.0678,90.153,89.9231,89.9231,20787.0
2015-11-05 12:50:00,105.59,105.74,105.56,105.71,25573.0,89.9061,90.0338,89.8805,90.0082,25573.0
2015-11-05 13:00:00,105.73,105.93,105.69,105.75,32937.0,90.0253,90.1956,89.9912,90.0423,32937.0
2015-11-05 13:10:00,105.72,105.83,105.65,105.74,24579.0,90.0168,90.1104,89.9571,90.0338,24579.0
2015-11-05 13:20:00,105.8,105.83,105.57,105.57,8458.0,90.0849,90.1104,89.889,89.889,8458.0
2015-11-05 13:30:00,105.57,105.97,105.56,105.8,11767.0,89.889,90.2296,89.8805,90.0849,11767.0
2015-11-05 13:40:00,105.79,105.89,105.67,105.82,9236.0,90.0764,90.1615,89.9742,90.1019,9236.0
2015-11-05 13:50:00,105.8,105.96,105.8,105.85,4032.0,90.0849,90.2211,90.0849,90.1274,4032.0
2015-11-05 14:00:00,105.86,105.9,105.65,105.7,11760.0,90.136,90.17,89.9571,89.9997,11760.0
2015-11-05 14:10:00,105.71,105.84,105.65,105.72,10780.0,90.0082,90.1189,89.9571,90.0168,10780.0
2015-11-05 14:20:00,105.7,105.82,105.66,105.7,29574.0,89.9997,90.1019,89.9657,89.9997,29574.0
2015-11-05 14:30:00,105.7,105.79,105.63,105.76,16202.0,89.9997,90.0764,89.9401,90.0508,16202.0
2015-11-05 14:40:00,105.75,105.86,105.71,105.71,19324.0,90.0423,90.136,90.0082,90.0082,19324.0
2015-11-05 14:50:00,105.73,105.95,105.73,105.95,21483.0,90.0253,90.2126,90.0253,90.2126,21483.0
2015-11-05 15:00:00,105.95,105.95,105.79,105.94,21937.0,90.2126,90.2126,90.0764,90.2041,21937.0
2015-11-05 15:10:00,105.96,106.19,105.84,106.12,33287.0,90.2211,90.4169,90.1189,90.3573,33287.0
2015-11-05 15:20:00,106.14,106.39,106.12,106.37,30586.0,90.3744,90.5872,90.3573,90.5702,30586.0
2015-11-05 15:30:00,106.34,106.38,106.22,106.38,26688.0,90.5447,90.5787,90.4425,90.5787,26688.0
2015-11-05 15:40:00,106.37,106.43,106.05,106.11,43133.0,90.5702,90.6213,90.2977,90.3488,43133.0
2015-11-05 15:50:00,106.11,106.29,106.1,106.19,81798.0,90.3488,90.5021,90.3403,90.4169,81798.0
2015-11-06 09:30:00,105.04,105.63,104.78,105.08,24092.0,89.975,90.4804,89.7523,90.0093,24092.0
2015-11-06 09:40:00,105.24,105.39,104.57,104.74,21380.0,90.1464,90.2748,89.5725,89.7181,21380.0
2015-11-06 09:50:00,104.61,104.68,103.63,103.77,64423.0,89.6067,89.6667,88.7673,88.8872,64423.0
2015-11-06 10:00:00,103.78,103.87,103.53,103.65,21177.0,88.8958,88.9728,88.6816,88.7844,21177.0
2015-11-06 10:10:00,103.61,103.77,103.41,103.7,33990.0,88.7501,88.8872,88.5788,88.8272,33990.0
2015-11-06 10:20:00,103.62,103.81,103.41,103.7,46654.0,88.7587,88.9215,88.5788,88.8272,46654.0
2015-11-06 10:30:00,103.79,104.13,103.72,104.05,35136.0,88.9043,89.1956,88.8444,89.127,35136.0
2015-11-06 10:40:00,104.05,104.41,104.05,104.32,50060.0,89.127,89.4354,89.127,89.3583,50060.0
2015-11-06 10:50:00,104.32,104.39,104.02,104.08,14078.0,89.3583,89.4183,89.1013,89.1527,14078.0
2015-11-06 11:00:00,104.12,104.16,103.76,104.09,17928.0,89.187,89.2213,88.8786,89.1613,17928.0
2015-11-06 11:10:00,104.11,104.2,103.98,103.98,21398.0,89.1784,89.2555,89.0671,89.0671,21398.0
2015-11-06 11:20:00,104.03,104.21,103.96,104.19,25876.0,89.1099,89.2641,89.0499,89.247,25876.0
2015-11-06 11:30:00,104.2,104.62,104.2,104.54,43885.0,89.2555,89.6153,89.2555,89.5468,43885.0
2015-11-06 11:40:00,104.52,104.63,104.29,104.6,20011.0,89.5296,89.6238,89.3326,89.5982,20011.0
2015-11-06 11:50:00,104.6,104.81,104.57,104.6,21208.0,89.5982,89.778,89.5725,89.5982,21208.0
2015-11-06 12:00:00,104.61,104.68,104.51,104.65,12371.0,89.6067,89.6667,89.5211,89.641,12371.0
2015-11-06 12:10:00,104.66,104.76,104.53,104.53,9121.0,89.6495,89.7352,89.5382,89.5382,9121.0
2015-11-06 12:20:00,104.56,104.58,104.42,104.55,10286.0,89.5639,89.581,89.444,89.5553,10286.0
2015-11-06 12:30:00,104.54,104.56,104.31,104.44,7793.0,89.5468,89.5639,89.3497,89.4611,7793.0
2015-11-06 12:40:00,104.4,104.59,104.35,104.51,9099.0,89.4268,89.5896,89.384,89.5211,9099.0
2015-11-06 12:50:00,104.51,104.62,104.5,104.53,13186.0,89.5211,89.6153,89.5125,89.5382,13186.0
2015-11-06 13:00:00,104.54,104.68,104.51,104.64,19588.0,89.5468,89.6667,89.5211,89.6324,19588.0
2015-11-06 13:10:00,104.64,104.76,104.62,104.74,11410.0,89.6324,89.7352,89.6153,89.7181,11410.0
2015-11-06 13:20:00,104.74,104.85,104.74,104.82,10642.0,89.7181,89.8123,89.7181,89.7866,10642.0
2015-11-06 13:30:00,104.82,104.83,104.59,104.6,39153.0,89.7866,89.7952,89.5896,89.5982,39153.0
2015-11-06 13:40:00,104.61,104.65,104.53,104.65,10470.0,89.6067,89.641,89.5382,89.641,10470.0
2015-11-06 13:50:00,104.69,104.75,104.58,104.62,18269.0,89.6752,89.7266,89.581,89.6153,18269.0
2015-11-06 14:00:00,104.62,104.92,104.55,104.88,19181.0,89.6153,89.8723,89.5553,89.838,19181.0
2015-11-06 14:10:00,104.89,104.89,104.64,104.7,16058.0,89.8466,89.8466,89.6324,89.6838,16058.0
2015-11-06 14:20:00,104.69,104.85,104.65,104.81,16999.0,89.6752,89.8123,89.641,89.778,16999.0
2015-11-06 14:30:00,104.81,104.84,104.62,104.64,9247.0,89.778,89.8037,89.6153,89.6324,9247.0
2015-11-06 14:40:00,104.59,104.82,104.58,104.82,8414.0,89.5896,89.7866,89.581,89.7866,8414.0
2015-11-06 14:50:00,104.78,104.78,104.65,104.76,14423.0,89.7523,89.7523,89.641,89.7352,14423.0
2015-11-06 15:00:00,104.81,104.81,104.66,104.67,17582.0,89.778,89.778,89.6495,89.6581,17582.0
2015-11-06 15:10:00,104.68,104.73,104.63,104.66,18519.0,89.6667,89.7095,89.6238,89.6495,18519.0
2015-11-06 15:20:00,104.68,104.72,104.62,104.64,21497.0,89.6667,89.7009,89.6153,89.6324,21497.0
2015-11-06 15:30:00,104.66,104.79,104.62,104.63,52235.0,89.6495,89.7609,89.6153,89.6238,52235.0
2015-11-06 15:40:00,104.64,104.79,104.63,104.76,72099.0,89.6324,89.7609,89.6238,89.7352,72099.0
2015-11-06 15:50:00,104.75,104.85,104.68,104.84,68561.0,89.7266,89.8123,89.6667,89.8037,68561.0
2015-11-09 09:30:00,104.62,105.17,104.0,104.0,14326.0,89.6153,90.0864,89.0842,89.0842,14326.0
2015-11-09 09:40:00,104.0,104.15,103.6,103.87,30823.0,89.0842,89.2127,88.7416,88.9728,30823.0
2015-11-09 09:50:00,103.82,104.17,103.79,104.06,6830.0,88.93,89.2298,88.9043,89.1356,6830.0
2015-11-09 10:00:00,104.02,104.13,103.87,103.92,7351.0,89.1013,89.1956,88.9728,89.0157,7351.0
2015-11-09 10:10:00,103.99,104.0,103.72,103.91,4347.0,89.0756,89.0842,88.8444,89.0071,4347.0
2015-11-09 10:20:00,103.91,103.91,103.43,103.52,26075.0,89.0071,89.0071,88.596,88.673,26075.0
2015-11-09 10:30:00,103.48,103.55,103.43,103.51,71828.0,88.6388,88.6987,88.596,88.6645,71828.0
2015-11-09 10:40:00,103.45,103.61,103.39,103.54,32812.0,88.6131,88.7501,88.5617,88.6902,32812.0
2015-11-09 10:50:00,103.44,103.62,103.41,103.57,29028.0,88.6045,88.7587,88.5788,88.7159,29028.0
2015-11-09 11:00:00,103.53,103.54,103.15,103.28,81106.0,88.6816,88.6902,88.3561,88.4675,81106.0
2015-11-09 11:10:00,103.27,103.28,102.87,103.09,7506.0,88.4589,88.4675,88.1163,88.3047,7506.0
2015-11-09 11:20:00,103.04,103.14,102.85,102.85,6119.0,88.2619,88.3475,88.0991,88.0991,6119.0
2015-11-09 11:30:00,102.84,103.07,102.78,102.93,20174.0,88.0906,88.2876,88.0392,88.1677,20174.0
2015-11-09 11:40:00,102.93,103.1,102.81,102.92,11090.0,88.1677,88.3133,88.0649,88.1591,11090.0
2015-11-09 11:50:00,102.84,102.87,102.65,102.7,8101.0,88.0906,88.1163,87.9278,87.9707,8101.0
2015-11-09 12:00:00,102.66,102.68,102.36,102.59,10059.0,87.9364,87.9535,87.6794,87.8764,10059.0
2015-11-09 12:10:00,102.57,102.62,102.5,102.57,9868.0,87.8593,87.9021,87.7993,87.8593,9868.0
2015-11-09 12:20:00,102.58,102.7,102.38,102.69,15706.0,87.8679,87.9707,87.6965,87.9621,15706.0
2015-11-09 12:30:00,102.67,102.85,102.59,102.81,8682.0,87.945,88.0991,87.8764,88.0649,8682.0
2015-11-09 12:40:00,102.86,102.91,102.75,102.81,12468.0,88.1077,88.1505,88.0135,88.0649,12468.0
2015-11-09 12:50:00,102.76,102.8,102.68,102.74,10285.0,88.022,88.0563,87.9535,88.0049,10285.0
2015-11-09 13:00:00,102.75,102.81,102.5,102.5,25415.0,88.0135,88.0649,87.7993,87.7993,25415.0
2015-11-09 13:10:00,102.55,102.55,102.3,102.42,7905.0,87.8422,87.8422,87.628,87.7308,7905.0
2015-11-09 13:20:00,102.44,102.6,102.38,102.56,15300.0,87.7479,87.885,87.6965,87.8507,15300.0
2015-11-09 13:30:00,102.53,102.85,102.52,102.84,18534.0,87.825,88.0991,87.8165,88.0906,18534.0
2015-11-09 13:40:00,102.81,102.81,102.66,102.75,12001.0,88.0649,88.0649,87.9364,88.0135,12001.0
2015-11-09 13:50:00,102.72,102.86,102.61,102.71,30178.0,87.9878,88.1077,87.8936,87.9792,30178.0
2015-11-09 14:00:00,102.69,102.86,102.64,102.75,32435.0,87.9621,88.1077,87.9193,88.0135,32435.0
2015-11-09 14:10:00,102.74,102.78,102.55,102.62,18058.0,88.0049,88.0392,87.8422,87.9021,18058.0
2015-11-09 14:20:00,102.65,102.73,102.58,102.73,10623.0,87.9278,87.9963,87.8679,87.9963,10623.0
2015-11-09 14:30:00,102.7,102.81,102.55,102.55,13854.0,87.9707,88.0649,87.8422,87.8422,13854.0
2015-11-09 14:40:00,102.53,102.64,102.45,102.52,11365.0,87.825,87.9193,87.7565,87.8165,11365.0
2015-11-09 14:50:00,102.53,102.55,102.43,102.48,20514.0,87.825,87.8422,87.7394,87.7822,20514.0
2015-11-09 15:00:00,102.45,102.53,102.35,102.41,24409.0,87.7565,87.825,87.6708,87.7222,24409.0
2015-11-09 15:10:00,102.39,102.47,102.25,102.38,39484.0,87.7051,87.7736,87.5852,87.6965,39484.0
2015-11-09 15:20:00,102.37,102.53,102.26,102.49,31494.0,87.688,87.825,87.5938,87.7908,31494.0
2015-11-09 15:30:00,102.5,102.74,102.47,102.64,46391.0,87.7993,88.0049,87.7736,87.9193,46391.0
2015-11-09 15:40:00,102.64,102.86,102.62,102.81,90347.0,87.9193,88.1077,87.9021,88.0649,90347.0
2015-11-09 15:50:00,102.8,102.82,102.54,102.61,94099.0,88.0563,88.0734,87.8336,87.8936,94099.0
2015-11-10 09:30:00,102.33,102.92,102.15,102.54,22759.0,87.6537,88.1591,87.4995,87.8336,22759.0
2015-11-10 09:40:00,102.57,102.63,102.12,102.53,12919.0,87.8593,87.9107,87.4738,87.825,12919.0
2015-11-10 09:50:00,102.54,103.01,102.54,102.89,18812.0,87.8336,88.2362,87.8336,88.1334,18812.0
2015-11-10 10:00:00,102.86,102.96,102.27,102.36,12536.0,88.1077,88.1934,87.6023,87.6794,12536.0
2015-11-10 10:10:00,102.35,102.47,102.0,102.0,16862.0,87.6708,87.7736,87.371,87.371,16862.0
2015-11-10 10:20:00,102.01,102.01,101.84,101.97,7682.0,87.3796,87.3796,87.234,87.3453,7682.0
2015-11-10 10:30:00,101.96,102.0,101.52,101.89,13825.0,87.3368,87.371,86.9599,87.2768,13825.0
2015-11-10 10:40:00,101.91,102.01,101.69,101.85,12408.0,87.294,87.3796,87.1055,87.2426,12408.0
2015-11-10 10:50:00,101.88,102.04,101.84,101.94,6832.0,87.2683,87.4053,87.234,87.3197,6832.0
2015-11-10 11:00:00,101.95,102.18,101.83,101.83,6981.0,87.3282,87.5252,87.2254,87.2254,6981.0
2015-11-10 11:10:00,101.88,101.97,101.7,101.89,9218.0,87.2683,87.3453,87.1141,87.2768,9218.0
2015-11-10 11:20:00,101.84,101.86,101.25,101.27,10002.0,87.234,87.2511,86.7286,86.7457,10002.0
2015-11-10 11:30:00,101.29,101.85,101.29,101.57,11930.0,86.7629,87.2426,86.7629,87.0027,11930.0
2015-11-10 11:40:00,101.57,101.91,101.55,101.84,11627.0,87.0027,87.294,86.9856,87.234,11627.0
2015-11-10 11:50:00,101.84,101.87,101.32,101.84,25850.0,87.234,87.2597,86.7886,87.234,25850.0
2015-11-10 12:00:00,101.8,101.87,101.57,101.85,16468.0,87.1997,87.2597,87.0027,87.2426,16468.0
2015-11-10 12:10:00,101.85,102.02,101.76,101.78,24387.0,87.2426,87.3882,87.1655,87.1826,24387.0
2015-11-10 12:20:00,101.77,101.85,101.62,101.62,12335.0,87.174,87.2426,87.0455,87.0455,12335.0
2015-11-10 12:30:00,101.58,101.68,101.47,101.68,9295.0,87.0113,87.0969,86.9171,87.0969,9295.0
2015-11-10 12:40:00,101.66,101.84,101.66,101.82,9733.0,87.0798,87.234,87.0798,87.2169,9733.0
2015-11-10 12:50:00,101.84,101.85,101.71,101.71,13649.0,87.234,87.2426,87.1226,87.1226,13649.0
2015-11-10 13:00:00,101.69,101.78,101.65,101.7,3817.0,87.1055,87.1826,87.0712,87.1141,3817.0
2015-11-10 13:10:00,101.7,101.84,101.69,101.7,8752.0,87.1141,87.234,87.1055,87.1141,8752.0
2015-11-10 13:20:00,101.72,101.8,101.68,101.79,2511.0,87.1312,87.1997,87.0969,87.1912,2511.0
2015-11-10 13:30:00,101.83,101.86,101.72,101.8,32104.0,87.2254,87.2511,87.1312,87.1997,32104.0
2015-11-10 13:40:00,101.8,101.86,101.78,101.85,13685.0,87.1997,87.2511,87.1826,87.2426,13685.0
2015-11-10 13:50:00,101.85,101.91,101.79,101.88,16698.0,87.2426,87.294,87.1912,87.2683,16698.0
2015-11-10 14:00:00,101.86,102.03,101.82,101.92,12893.0,87.2511,87.3967,87.2169,87.3025,12893.0
2015-11-10 14:10:00,101.92,101.96,101.84,101.9,27686.0,87.3025,87.3368,87.234,87.2854,27686.0
2015-11-10 14:20:00,101.89,101.96,101.87,101.95,19361.0,87.2768,87.3368,87.2597,87.3282,19361.0
2015-11-10 14:30:00,101.93,102.08,101.87,102.02,51858.0,87.3111,87.4396,87.2597,87.3882,51858.0
2015-11-10 14:40:00,102.0,102.22,101.96,102.16,38523.0,87.371,87.5595,87.3368,87.5081,38523.0
2015-11-10 14:50:00,102.16,102.21,102.07,102.14,68992.0,87.5081,87.5509,87.431,87.491,68992.0
2015-11-10 15:00:00,102.12,102.26,102.1,102.15,38166.0,87.4738,87.5938,87.4567,87.4995,38166.0
2015-11-10 15:10:00,102.2,102.26,102.07,102.07,25939.0,87.5424,87.5938,87.431,87.431,25939.0
2015-11-10 15:20:00,102.07,102.18,102.07,102.15,18805.0,87.431,87.5252,87.431,87.4995,18805.0
2015-11-10 15:30:00,102.16,102.25,102.05,102.21,32634.0,87.5081,87.5852,87.4139,87.5509,32634.0
2015-11-10 15:40:00,102.25,102.35,102.2,102.22,25662.0,87.5852,87.6708,87.5424,87.5595,25662.0
2015-11-10 15:50:00,102.2,102.21,102.05,102.21,70391.0,87.5424,87.5509,87.4139,87.5509,70391.0
2015-11-11 09:30:00,102.7,102.78,101.96,102.13,50439.0,87.9707,88.0392,87.3368,87.4824,50439.0
2015-11-11 09:40:00,102.27,102.5,102.04,102.38,30637.0,87.6023,87.7993,87.4053,87.6965,30637.0
2015-11-11 09:50:00,102.44,102.55,102.05,102.12,9103.0,87.7479,87.8422,87.4139,87.4738,9103.0
2015-11-11 10:00:00,102.23,102.31,101.92,102.11,13350.0,87.5681,87.6366,87.3025,87.4653,13350.0
2015-11-11 10:10:00,102.07,102.3,101.97,102.18,16844.0,87.431,87.628,87.3453,87.5252,16844.0
2015-11-11 10:20:00,102.19,102.2,102.0,102.15,17648.0,87.5338,87.5424,87.371,87.4995,17648.0
2015-11-11 10:30:00,102.15,102.23,101.82,101.84,16065.0,87.4995,87.5681,87.2169,87.234,16065.0
2015-11-11 10:40:00,101.82,101.92,101.74,101.86,11950.0,87.2169,87.3025,87.1483,87.2511,11950.0
2015-11-11 10:50:00,101.82,102.16,101.7,102.07,30163.0,87.2169,87.5081,87.1141,87.431,30163.0
2015-11-11 11:00:00,102.05,102.41,102.02,102.26,38572.0,87.4139,87.7222,87.3882,87.5938,38572.0
2015-11-11 11:10:00,102.25,102.3,102.09,102.14,17345.0,87.5852,87.628,87.4481,87.491,17345.0
2015-11-11 11:20:00,102.12,102.24,102.04,102.08,8083.0,87.4738,87.5766,87.4053,87.4396,8083.0
2015-11-11 11:30:00,102.13,102.2,101.96,102.05,23800.0,87.4824,87.5424,87.3368,87.4139,23800.0
2015-11-11 11:40:00,102.07,102.15,102.04,102.07,18550.0,87.431,87.4995,87.4053,87.431,18550.0
2015-11-11 11:50:00,102.09,102.43,102.08,102.34,40823.0,87.4481,87.7394,87.4396,87.6623,40823.0
2015-11-11 12:00:00,102.3,102.33,102.16,102.25,18380.0,87.628,87.6537,87.5081,87.5852,18380.0
2015-11-11 12:10:00,102.22,102.24,102.17,102.2,17237.0,87.5595,87.5766,87.5167,87.5424,17237.0
2015-11-11 12:20:00,102.2,102.43,102.2,102.37,14750.0,87.5424,87.7394,87.5424,87.688,14750.0
2015-11-11 12:30:00,102.37,102.45,102.32,102.42,11911.0,87.688,87.7565,87.6452,87.7308,11911.0
2015-11-11 12:40:00,102.44,102.81,102.4,102.8,16538.0,87.7479,88.0649,87.7137,88.0563,16538.0
2015-11-11 12:50:00,102.82,102.84,102.55,102.67,12930.0,88.0734,88.0906,87.8422,87.945,12930.0
2015-11-11 13:00:00,102.64,102.65,102.3,102.3,10388.0,87.9193,87.9278,87.628,87.628,10388.0
2015-11-11 13:10:00,102.29,102.43,102.24,102.32,12776.0,87.6195,87.7394,87.5766,87.6452,12776.0
2015-11-11 13:20:00,102.32,102.34,102.23,102.32,19627.0,87.6452,87.6623,87.5681,87.6452,19627.0
2015-11-11 13:30:00,102.35,102.35,102.12,102.31,11749.0,87.6708,87.6708,87.4738,87.6366,11749.0
2015-11-11 13:40:00,102.35,102.52,102.31,102.52,15035.0,87.6708,87.8165,87.6366,87.8165,15035.0
2015-11-11 13:50:00,102.51,102.68,102.41,102.41,18226.0,87.8079,87.9535,87.7222,87.7222,18226.0
2015-11-11 14:00:00,102.39,102.46,102.3,102.35,20424.0,87.7051,87.7651,87.628,87.6708,20424.0
2015-11-11 14:10:00,102.32,102.51,102.31,102.48,22762.0,87.6452,87.8079,87.6366,87.7822,22762.0
2015-11-11 14:20:00,102.45,102.7,102.41,102.7,15781.0,87.7565,87.9707,87.7222,87.9707,15781.0
2015-11-11 14:30:00,102.76,102.8,102.61,102.8,12417.0,88.022,88.0563,87.8936,88.0563,12417.0
2015-11-11 14:40:00,102.8,102.84,102.53,102.7,17226.0,88.0563,88.0906,87.825,87.9707,17226.0
2015-11-11 14:50:00,102.65,102.7,102.44,102.44,20827.0,87.9278,87.9707,87.7479,87.7479,20827.0
2015-11-11 15:00:00,102.46,102.55,102.37,102.45,15861.0,87.7651,87.8422,87.688,87.7565,15861.0
2015-11-11 15:10:00,102.46,102.55,102.33,102.33,28756.0,87.7651,87.8422,87.6537,87.6537,28756.0
2015-11-11 15:20:00,102.33,102.69,102.32,102.69,17292.0,87.6537,87.9621,87.6452,87.9621,17292.0
2015-11-11 15:30:00,102.69,102.77,102.47,102.64,25694.0,87.9621,88.0306,87.7736,87.9193,25694.0
2015-11-11 15:40:00,102.61,102.72,102.53,102.54,41261.0,87.8936,87.9878,87.825,87.8336,41261.0
2015-11-11 15:50:00,102.55,102.63,102.47,102.56,119060.0,87.8422,87.9107,87.7736,87.8507,119060.0
2015-11-12 09:30:00,101.35,101.65,100.38,100.57,27809.0,86.8143,87.0712,85.9834,86.1461,27809.0
2015-11-12 09:40:00,100.56,101.08,100.36,100.97,24286.0,86.1376,86.583,85.9663,86.4888,24286.0
2015-11-12 09:50:00,100.98,101.19,100.79,100.99,24599.0,86.4973,86.6772,86.3346,86.5059,24599.0
2015-11-12 10:00:00,100.97,100.97,100.68,100.84,26449.0,86.4888,86.4888,86.2404,86.3774,26449.0
2015-11-12 10:10:00,100.84,101.05,100.82,101.0,27916.0,86.3774,86.5573,86.3603,86.5145,27916.0
2015-11-12 10:20:00,100.97,101.08,100.75,100.91,19133.0,86.4888,86.583,86.3003,86.4374,19133.0
2015-11-12 10:30:00,100.88,101.26,100.8,101.21,43859.0,86.4117,86.7372,86.3432,86.6943,43859.0
2015-11-12 10:40:00,101.19,101.36,101.1,101.2,17710.0,86.6772,86.8228,86.6001,86.6858,17710.0
2015-11-12 10:50:00,101.23,101.83,101.17,101.73,17517.0,86.7115,87.2254,86.6601,87.1398,17517.0
2015-11-12 11:00:00,101.76,101.86,101.55,101.84,20685.0,87.1655,87.2511,86.9856,87.234,20685.0
2015-11-12 11:10:00,101.86,101.86,101.72,101.75,66453.0,87.2511,87.2511,87.1312,87.1569,66453.0
2015-11-12 11:20:00,101.76,101.91,101.73,101.86,40771.0,87.1655,87.294,87.1398,87.2511,40771.0
2015-11-12 11:30:00,101.85,101.9,101.73,101.78,50170.0,87.2426,87.2854,87.1398,87.1826,50170.0
2015-11-12 11:40:00,101.75,101.91,101.69,101.8,33057.0,87.1569,87.294,87.1055,87.1997,33057.0
2015-11-12 11:50:00,101.75,101.81,101.71,101.8,22977.0,87.1569,87.2083,87.1226,87.1997,22977.0
2015-11-12 12:00:00,101.81,101.82,101.72,101.77,23665.0,87.2083,87.2169,87.1312,87.174,23665.0
2015-11-12 12:10:00,101.78,101.81,101.53,101.56,52887.0,87.1826,87.2083,86.9685,86.9942,52887.0
2015-11-12 12:20:00,101.6,101.6,101.24,101.45,12850.0,87.0284,87.0284,86.72,86.8999,12850.0
2015-11-12 12:30:00,101.44,101.44,101.28,101.33,31376.0,86.8914,86.8914,86.7543,86.7971,31376.0
2015-11-12 12:40:00,101.35,101.44,101.02,101.12,111376.0,86.8143,86.8914,86.5316,86.6173,111376.0
2015-11-12 12:50:00,101.13,101.14,100.98,101.01,26397.0,86.6258,86.6344,86.4973,86.523,26397.0
2015-11-12 13:00:00,101.02,101.03,100.73,100.73,23995.0,86.5316,86.5402,86.2832,86.2832,23995.0
2015-11-12 13:10:00,100.73,101.06,100.73,101.06,15449.0,86.2832,86.5659,86.2832,86.5659,15449.0
2015-11-12 13:20:00,101.05,101.06,100.78,100.79,17437.0,86.5573,86.5659,86.326,86.3346,17437.0
2015-11-12 13:30:00,100.83,100.91,100.75,100.85,31391.0,86.3688,86.4374,86.3003,86.386,31391.0
2015-11-12 13:40:00,100.88,100.89,100.59,100.73,19671.0,86.4117,86.4202,86.1633,86.2832,19671.0
2015-11-12 13:50:00,100.73,100.73,100.62,100.63,23333.0,86.2832,86.2832,86.189,86.1975,23333.0
2015-11-12 14:00:00,100.62,100.66,100.47,100.55,18332.0,86.189,86.2232,86.0605,86.129,18332.0
2015-11-12 14:10:00,100.54,100.61,100.46,100.48,19010.0,86.1204,86.1804,86.0519,86.069,19010.0
2015-11-12 14:20:00,100.46,100.49,100.37,100.44,32556.0,86.0519,86.0776,85.9748,86.0348,32556.0
2015-11-12 14:30:00,100.45,100.45,100.16,100.16,27956.0,86.0433,86.0433,85.7949,85.7949,27956.0
2015-11-12 14:40:00,100.2,100.33,100.14,100.32,14791.0,85.8292,85.9406,85.7778,85.932,14791.0
2015-11-12 14:50:00,100.32,100.33,100.02,100.03,23994.0,85.932,85.9406,85.675,85.6836,23994.0
2015-11-12 15:00:00,100.01,100.01,99.77,99.78,37420.0,85.6665,85.6665,85.4609,85.4694,37420.0
2015-11-12 15:10:00,99.78,100.01,99.74,99.98,33173.0,85.4694,85.6665,85.4352,85.6408,33173.0
2015-11-12 15:20:00,99.97,100.0,99.84,99.97,34710.0,85.6322,85.6579,85.5208,85.6322,34710.0
2015-11-12 15:30:00,99.97,100.0,99.78,99.9,36050.0,85.6322,85.6579,85.4694,85.5722,36050.0
2015-11-12 15:40:00,99.87,99.91,99.59,99.61,52593.0,85.5465,85.5808,85.3067,85.3238,52593.0
2015-11-12 15:50:00,99.61,99.61,99.15,99.31,255573.0,85.3238,85.3238,84.9298,85.0668,255573.0
2015-11-13 09:30:00,99.31,100.06,98.92,99.73,31289.0,85.0668,85.7093,84.7328,85.4266,31289.0
2015-11-13 09:40:00,99.73,99.89,99.35,99.47,16900.0,85.4266,85.5637,85.1011,85.2039,16900.0
2015-11-13 09:50:00,99.47,99.53,98.94,98.98,16898.0,85.2039,85.2553,84.7499,84.7842,16898.0
2015-11-13 10:00:00,99.03,99.34,98.77,99.0,23315.0,84.827,85.0925,84.6043,84.8013,23315.0
2015-11-13 10:10:00,99.02,99.02,98.69,98.78,20332.0,84.8184,84.8184,84.5358,84.6129,20332.0
2015-11-13 10:20:00,98.79,99.03,98.72,98.81,26193.0,84.6214,84.827,84.5615,84.6386,26193.0
2015-11-13 10:30:00,98.76,99.25,98.64,99.14,19548.0,84.5957,85.0155,84.4929,84.9212,19548.0
2015-11-13 10:40:00,99.16,99.57,99.16,99.57,26109.0,84.9384,85.2896,84.9384,85.2896,26109.0
2015-11-13 10:50:00,99.55,99.78,99.32,99.78,30992.0,85.2724,85.4694,85.0754,85.4694,30992.0
2015-11-13 11:00:00,99.75,99.79,99.58,99.64,24315.0,85.4437,85.478,85.2981,85.3495,24315.0
2015-11-13 11:10:00,99.62,99.68,99.23,99.39,30902.0,85.3324,85.3838,84.9983,85.1354,30902.0
2015-11-13 11:20:00,99.39,100.01,99.39,99.95,26682.0,85.1354,85.6665,85.1354,85.6151,26682.0
2015-11-13 11:30:00,99.9,99.98,99.75,99.85,10636.0,85.5722,85.6408,85.4437,85.5294,10636.0
2015-11-13 11:40:00,99.78,100.07,99.71,100.01,9802.0,85.4694,85.7178,85.4095,85.6665,9802.0
2015-11-13 11:50:00,99.98,100.22,99.93,100.22,22352.0,85.6408,85.8463,85.5979,85.8463,22352.0
2015-11-13 12:00:00,100.24,100.55,100.2,100.5,21240.0,85.8635,86.129,85.8292,86.0862,21240.0
2015-11-13 12:10:00,100.53,100.98,100.51,100.89,28563.0,86.1119,86.4973,86.0947,86.4202,28563.0
2015-11-13 12:20:00,100.86,100.98,100.35,100.35,17742.0,86.3945,86.4973,85.9577,85.9577,17742.0
2015-11-13 12:30:00,100.38,100.44,100.13,100.21,11796.0,85.9834,86.0348,85.7692,85.8378,11796.0
2015-11-13 12:40:00,100.16,100.32,100.09,100.3,25600.0,85.7949,85.932,85.735,85.9149,25600.0
2015-11-13 12:50:00,100.3,100.71,100.26,100.7,15085.0,85.9149,86.2661,85.8806,86.2575,15085.0
2015-11-13 13:00:00,100.68,100.72,100.19,100.23,17382.0,86.2404,86.2746,85.8206,85.8549,17382.0
2015-11-13 13:10:00,100.26,100.39,100.07,100.33,12899.0,85.8806,85.992,85.7178,85.9406,12899.0
2015-11-13 13:20:00,100.32,100.37,100.16,100.34,9790.0,85.932,85.9748,85.7949,85.9491,9790.0
2015-11-13 13:30:00,100.34,100.38,100.01,100.04,17437.0,85.9491,85.9834,85.6665,85.6922,17437.0
2015-11-13 13:40:00,100.05,100.25,100.05,100.14,13900.0,85.7007,85.872,85.7007,85.7778,13900.0
2015-11-13 13:50:00,100.14,100.42,100.14,100.19,21003.0,85.7778,86.0177,85.7778,85.8206,21003.0
2015-11-13 14:00:00,100.19,100.43,100.19,100.27,24398.0,85.8206,86.0262,85.8206,85.8892,24398.0
2015-11-13 14:10:00,100.24,100.33,100.2,100.28,20701.0,85.8635,85.9406,85.8292,85.8977,20701.0
2015-11-13 14:20:00,100.3,100.35,100.23,100.3,37035.0,85.9149,85.9577,85.8549,85.9149,37035.0
2015-11-13 14:30:00,100.31,100.36,100.21,100.25,21658.0,85.9234,85.9663,85.8378,85.872,21658.0
2015-11-13 14:40:00,100.25,100.25,99.82,99.9,27140.0,85.872,85.872,85.5037,85.5722,27140.0
2015-11-13 14:50:00,99.95,99.97,99.8,99.93,21340.0,85.6151,85.6322,85.4866,85.5979,21340.0
2015-11-13 15:00:00,99.9,100.07,99.9,99.99,22991.0,85.5722,85.7178,85.5722,85.6493,22991.0
2015-11-13 15:10:00,100.01,100.02,99.93,99.93,51160.0,85.6665,85.675,85.5979,85.5979,51160.0
2015-11-13 15:20:00,99.93,100.02,99.83,99.96,33904.0,85.5979,85.675,85.5123,85.6236,33904.0
2015-11-13 15:30:00,99.96,100.21,99.93,100.06,68494.0,85.6236,85.8378,85.5979,85.7093,68494.0
2015-11-13 15:40:00,100.09,100.16,99.96,99.98,65202.0,85.735,85.7949,85.6236,85.6408,65202.0
2015-11-13 15:50:00,99.96,99.98,99.76,99.82,132676.0,85.6236,85.6408,85.4523,85.5037,132676.0
2015-11-16 09:30:00,99.83,100.25,99.51,100.03,31646.0,85.5123,85.872,85.2382,85.6836,31646.0
2015-11-16 09:40:00,100.25,100.85,100.2,100.7,22602.0,85.872,86.386,85.8292,86.2575,22602.0
2015-11-16 09:50:00,100.81,100.82,100.52,100.7,23409.0,86.3517,86.3603,86.1033,86.2575,23409.0
2015-11-16 10:00:00,100.67,100.72,99.88,99.96,12162.0,86.2318,86.2746,85.5551,85.6236,12162.0
2015-11-16 10:10:00,99.91,100.5,99.91,100.42,10629.0,85.5808,86.0862,85.5808,86.0177,10629.0
2015-11-16 10:20:00,100.42,100.82,100.32,100.68,8907.0,86.0177,86.3603,85.932,86.2404,8907.0
2015-11-16 10:30:00,100.63,100.66,100.45,100.65,6795.0,86.1975,86.2232,86.0433,86.2147,6795.0
2015-11-16 10:40:00,100.68,100.86,100.63,100.76,7701.0,86.2404,86.3945,86.1975,86.3089,7701.0
2015-11-16 10:50:00,100.76,100.76,100.4,100.51,7666.0,86.3089,86.3089,86.0005,86.0947,7666.0
2015-11-16 11:00:00,100.54,100.74,100.53,100.64,21090.0,86.1204,86.2918,86.1119,86.2061,21090.0
2015-11-16 11:10:00,100.61,100.78,100.42,100.59,8880.0,86.1804,86.326,86.0177,86.1633,8880.0
2015-11-16 11:20:00,100.62,100.79,100.42,100.42,11645.0,86.189,86.3346,86.0177,86.0177,11645.0
2015-11-16 11:30:00,100.5,100.73,100.5,100.59,6585.0,86.0862,86.2832,86.0862,86.1633,6585.0
2015-11-16 11:40:00,100.63,101.08,100.63,100.95,11946.0,86.1975,86.583,86.1975,86.4716,11946.0
2015-11-16 11:50:00,100.99,101.0,100.79,100.87,7403.0,86.5059,86.5145,86.3346,86.4031,7403.0
2015-11-16 12:00:00,100.92,101.11,100.89,101.05,5878.0,86.4459,86.6087,86.4202,86.5573,5878.0
2015-11-16 12:10:00,101.04,101.13,100.9,101.11,4913.0,86.5487,86.6258,86.4288,86.6087,4913.0
2015-11-16 12:20:00,101.17,101.33,101.11,101.16,9330.0,86.6601,86.7971,86.6087,86.6515,9330.0
2015-11-16 12:30:00,101.2,101.45,101.18,101.38,6633.0,86.6858,86.8999,86.6687,86.84,6633.0
2015-11-16 12:40:00,101.35,101.43,101.21,101.24,7334.0,86.8143,86.8828,86.6943,86.72,7334.0
2015-11-16 12:50:00,101.22,101.29,101.12,101.18,9245.0,86.7029,86.7629,86.6173,86.6687,9245.0
2015-11-16 13:00:00,101.17,101.29,101.16,101.29,7112.0,86.6601,86.7629,86.6515,86.7629,7112.0
2015-11-16 13:10:00,101.29,101.69,101.29,101.62,9498.0,86.7629,87.1055,86.7629,87.0455,9498.0
2015-11-16 13:20:00,101.64,101.86,101.63,101.7,17475.0,87.0627,87.2511,87.0541,87.1141,17475.0
2015-11-16 13:30:00,101.75,101.79,101.6,101.63,7379.0,87.1569,87.1912,87.0284,87.0541,7379.0
2015-11-16 13:40:00,101.65,101.7,101.56,101.61,5596.0,87.0712,87.1141,86.9942,87.037,5596.0
2015-11-16 13:50:00,101.62,101.69,101.53,101.63,3652.0,87.0455,87.1055,86.9685,87.0541,3652.0
2015-11-16 14:00:00,101.7,101.74,101.62,101.66,40500.0,87.1141,87.1483,87.0455,87.0798,40500.0
2015-11-16 14:10:00,101.69,101.74,101.57,101.72,6769.0,87.1055,87.1483,87.0027,87.1312,6769.0
2015-11-16 14:20:00,101.74,101.75,101.62,101.62,7107.0,87.1483,87.1569,87.0455,87.0455,7107.0
2015-11-16 14:30:00,101.61,101.77,101.57,101.73,7126.0,87.037,87.174,87.0027,87.1398,7126.0
2015-11-16 14:40:00,101.74,101.75,101.58,101.67,19872.0,87.1483,87.1569,87.0113,87.0884,19872.0
2015-11-16 14:50:00,101.66,101.71,101.47,101.53,13933.0,87.0798,87.1226,86.9171,86.9685,13933.0
2015-11-16 15:00:00,101.54,101.75,101.47,101.72,12322.0,86.977,87.1569,86.9171,87.1312,12322.0
2015-11-16 15:10:00,101.7,101.78,101.67,101.71,8443.0,87.1141,87.1826,87.0884,87.1226,8443.0
2015-11-16 15:20:00,101.73,101.96,101.73,101.82,11608.0,87.1398,87.3368,87.1398,87.2169,11608.0
2015-11-16 15:30:00,101.84,101.92,101.77,101.86,16142.0,87.234,87.3025,87.174,87.2511,16142.0
2015-11-16 15:40:00,101.85,101.86,101.65,101.83,31689.0,87.2426,87.2511,87.0712,87.2254,31689.0
2015-11-16 15:50:00,101.8,101.98,101.78,101.93,44804.0,87.1997,87.3539,87.1826,87.3111,44804.0
2015-11-17 09:30:00,101.95,102.33,101.16,101.25,15437.0,87.3282,87.6537,86.6515,86.7286,15437.0
2015-11-17 09:40:00,101.46,101.81,101.25,101.34,18328.0,86.9085,87.2083,86.7286,86.8057,18328.0
2015-11-17 09:50:00,101.35,101.97,101.15,101.97,5500.0,86.8143,87.3453,86.643,87.3453,5500.0
2015-11-17 10:00:00,102.06,102.12,101.19,101.62,31063.0,87.4224,87.4738,86.6772,87.0455,31063.0
2015-11-17 10:10:00,101.63,101.95,101.36,101.43,10381.0,87.0541,87.3282,86.8228,86.8828,10381.0
2015-11-17 10:20:00,101.41,101.89,101.28,101.89,15199.0,86.8657,87.2768,86.7543,87.2768,15199.0
2015-11-17 10:30:00,101.87,102.19,101.76,102.1,9412.0,87.2597,87.5338,87.1655,87.4567,9412.0
2015-11-17 10:40:00,102.13,102.56,102.08,102.56,33467.0,87.4824,87.8507,87.4396,87.8507,33467.0
2015-11-17 10:50:00,102.52,102.59,102.05,102.09,27475.0,87.8165,87.8764,87.4139,87.4481,27475.0
2015-11-17 11:00:00,102.07,102.14,101.81,101.91,16409.0,87.431,87.491,87.2083,87.294,16409.0
2015-11-17 11:10:00,101.88,102.1,101.88,102.05,12161.0,87.2683,87.4567,87.2683,87.4139,12161.0
2015-11-17 11:20:00,102.08,102.18,101.77,102.04,34185.0,87.4396,87.5252,87.174,87.4053,34185.0
2015-11-17 11:30:00,102.01,102.35,101.89,101.91,21998.0,87.3796,87.6708,87.2768,87.294,21998.0
2015-11-17 11:40:00,101.95,102.23,101.91,102.15,11516.0,87.3282,87.5681,87.294,87.4995,11516.0
2015-11-17 11:50:00,102.17,102.41,102.16,102.33,10139.0,87.5167,87.7222,87.5081,87.6537,10139.0
2015-11-17 12:00:00,102.38,102.53,102.21,102.29,10595.0,87.6965,87.825,87.5509,87.6195,10595.0
2015-11-17 12:10:00,102.42,102.47,102.22,102.31,14840.0,87.7308,87.7736,87.5595,87.6366,14840.0
2015-11-17 12:20:00,102.17,102.2,101.69,101.72,7981.0,87.5167,87.5424,87.1055,87.1312,7981.0
2015-11-17 12:30:00,101.71,101.72,101.47,101.59,33277.0,87.1226,87.1312,86.9171,87.0198,33277.0
2015-11-17 12:40:00,101.58,101.65,101.11,101.44,36625.0,87.0113,87.0712,86.6087,86.8914,36625.0
2015-11-17 12:50:00,101.51,101.59,101.42,101.57,3777.0,86.9513,87.0198,86.8742,87.0027,3777.0
2015-11-17 13:00:00,101.58,101.66,101.36,101.48,11970.0,87.0113,87.0798,86.8228,86.9256,11970.0
2015-11-17 13:10:00,101.47,101.64,101.29,101.29,8144.0,86.9171,87.0627,86.7629,86.7629,8144.0
2015-11-17 13:20:00,101.35,101.37,100.89,100.91,11331.0,86.8143,86.8314,86.4202,86.4374,11331.0
2015-11-17 13:30:00,100.9,101.15,100.86,100.92,13239.0,86.4288,86.643,86.3945,86.4459,13239.0
2015-11-17 13:40:00,100.92,101.1,100.82,100.92,15046.0,86.4459,86.6001,86.3603,86.4459,15046.0
2015-11-17 13:50:00,100.92,101.4,100.87,101.4,14539.0,86.4459,86.8571,86.4031,86.8571,14539.0
2015-11-17 14:00:00,101.34,101.7,101.3,101.68,11335.0,86.8057,87.1141,86.7714,87.0969,11335.0
2015-11-17 14:10:00,101.63,101.71,101.45,101.52,8034.0,87.0541,87.1226,86.8999,86.9599,8034.0
2015-11-17 14:20:00,101.47,101.47,101.0,101.0,29753.0,86.9171,86.9171,86.5145,86.5145,29753.0
2015-11-17 14:30:00,101.02,101.17,100.91,101.13,9218.0,86.5316,86.6601,86.4374,86.6258,9218.0
2015-11-17 14:40:00,101.21,101.23,100.93,101.11,10762.0,86.6943,86.7115,86.4545,86.6087,10762.0
2015-11-17 14:50:00,101.15,101.26,100.98,101.25,6700.0,86.643,86.7372,86.4973,86.7286,6700.0
2015-11-17 15:00:00,101.22,101.24,100.91,100.93,12571.0,86.7029,86.72,86.4374,86.4545,12571.0
2015-11-17 15:10:00,100.91,101.06,100.8,100.97,27528.0,86.4374,86.5659,86.3432,86.4888,27528.0
2015-11-17 15:20:00,100.95,101.15,100.9,101.08,17737.0,86.4716,86.643,86.4288,86.583,17737.0
2015-11-17 15:30:00,101.04,101.2,100.97,101.03,18295.0,86.5487,86.6858,86.4888,86.5402,18295.0
2015-11-17 15:40:00,101.06,101.19,100.95,101.0,55384.0,86.5659,86.6772,86.4716,86.5145,55384.0
2015-11-17 15:50:00,101.0,101.06,100.82,100.87,60080.0,86.5145,86.5659,86.3603,86.4031,60080.0
2015-11-18 09:30:00,101.5,101.79,101.27,101.44,30463.0,86.9428,87.1912,86.7457,86.8914,30463.0
2015-11-18 09:40:00,101.44,101.84,101.38,101.84,7949.0,86.8914,87.234,86.84,87.234,7949.0
2015-11-18 09:50:00,101.84,102.24,101.68,101.69,11609.0,87.234,87.5766,87.0969,87.1055,11609.0
2015-11-18 10:00:00,101.7,102.1,101.68,102.04,20011.0,87.1141,87.4567,87.0969,87.4053,20011.0
2015-11-18 10:10:00,102.04,102.04,101.58,101.66,5114.0,87.4053,87.4053,87.0113,87.0798,5114.0
2015-11-18 10:20:00,101.67,101.79,101.57,101.57,6875.0,87.0884,87.1912,87.0027,87.0027,6875.0
2015-11-18 10:30:00,101.61,101.66,101.28,101.54,10942.0,87.037,87.0798,86.7543,86.977,10942.0
2015-11-18 10:40:00,101.55,101.8,101.5,101.53,12732.0,86.9856,87.1997,86.9428,86.9685,12732.0
2015-11-18 10:50:00,101.6,101.67,101.41,101.67,9900.0,87.0284,87.0884,86.8657,87.0884,9900.0
2015-11-18 11:00:00,101.65,101.68,101.4,101.65,11946.0,87.0712,87.0969,86.8571,87.0712,11946.0
2015-11-18 11:10:00,101.65,101.8,101.58,101.72,15108.0,87.0712,87.1997,87.0113,87.1312,15108.0
2015-11-18 11:20:00,101.72,101.91,101.62,101.87,19806.0,87.1312,87.294,87.0455,87.2597,19806.0
2015-11-18 11:30:00,101.88,102.1,101.85,101.85,20616.0,87.2683,87.4567,87.2426,87.2426,20616.0
2015-11-18 11:40:00,101.85,102.07,101.85,101.97,15546.0,87.2426,87.431,87.2426,87.3453,15546.0
2015-11-18 11:50:00,102.0,102.02,101.8,101.88,30731.0,87.371,87.3882,87.1997,87.2683,30731.0
2015-11-18 12:00:00,101.85,101.92,101.67,101.72,14924.0,87.2426,87.3025,87.0884,87.1312,14924.0
2015-11-18 12:10:00,101.7,101.91,101.7,101.86,10729.0,87.1141,87.294,87.1141,87.2511,10729.0
2015-11-18 12:20:00,101.82,101.89,101.65,101.7,12821.0,87.2169,87.2768,87.0712,87.1141,12821.0
2015-11-18 12:30:00,101.68,101.68,101.46,101.54,12028.0,87.0969,87.0969,86.9085,86.977,12028.0
2015-11-18 12:40:00,101.54,101.69,101.48,101.69,7731.0,86.977,87.1055,86.9256,87.1055,7731.0
2015-11-18 12:50:00,101.7,101.95,101.7,101.9,19196.0,87.1141,87.3282,87.1141,87.2854,19196.0
2015-11-18 13:00:00,101.89,102.07,101.82,101.85,11066.0,87.2768,87.431,87.2169,87.2426,11066.0
2015-11-18 13:10:00,101.85,102.02,101.74,101.84,15008.0,87.2426,87.3882,87.1483,87.234,15008.0
2015-11-18 13:20:00,101.79,101.91,101.72,101.73,6935.0,87.1912,87.294,87.1312,87.1398,6935.0
2015-11-18 13:30:00,101.68,101.77,101.59,101.71,6837.0,87.0969,87.174,87.0198,87.1226,6837.0
2015-11-18 13:40:00,101.7,101.7,101.48,101.48,12265.0,87.1141,87.1141,86.9256,86.9256,12265.0
2015-11-18 13:50:00,101.47,101.49,101.31,101.31,7385.0,86.9171,86.9342,86.78,86.78,7385.0
2015-11-18 14:00:00,101.36,101.82,101.26,101.75,21386.0,86.8228,87.2169,86.7372,87.1569,21386.0
2015-11-18 14:10:00,101.8,102.08,101.76,101.85,32094.0,87.1997,87.4396,87.1655,87.2426,32094.0
2015-11-18 14:20:00,101.84,101.91,101.69,101.74,10952.0,87.234,87.294,87.1055,87.1483,10952.0
2015-11-18 14:30:00,101.77,101.78,101.54,101.65,13519.0,87.174,87.1826,86.977,87.0712,13519.0
2015-11-18 14:40:00,101.68,101.9,101.68,101.78,12593.0,87.0969,87.2854,87.0969,87.1826,12593.0
2015-11-18 14:50:00,101.78,102.06,101.75,102.02,17012.0,87.1826,87.4224,87.1569,87.3882,17012.0
2015-11-18 15:00:00,102.05,102.19,102.03,102.1,12809.0,87.4139,87.5338,87.3967,87.4567,12809.0
2015-11-18 15:10:00,102.13,102.24,102.03,102.21,16813.0,87.4824,87.5766,87.3967,87.5509,16813.0
2015-11-18 15:20:00,102.19,102.32,102.12,102.27,23991.0,87.5338,87.6452,87.4738,87.6023,23991.0
2015-11-18 15:30:00,102.27,102.52,102.25,102.48,31585.0,87.6023,87.8165,87.5852,87.7822,31585.0
2015-11-18 15:40:00,102.48,102.62,102.38,102.62,52826.0,87.7822,87.9021,87.6965,87.9021,52826.0
2015-11-18 15:50:00,102.61,102.68,102.51,102.55,90341.0,87.8936,87.9535,87.8079,87.8422,90341.0
2015-11-19 09:30:00,102.51,102.82,101.99,102.09,11320.0,87.8079,88.0734,87.3625,87.4481,11320.0
2015-11-19 09:40:00,102.09,102.74,102.09,102.67,11956.0,87.4481,88.0049,87.4481,87.945,11956.0
2015-11-19 09:50:00,102.62,102.72,102.33,102.63,14926.0,87.9021,87.9878,87.6537,87.9107,14926.0
2015-11-19 10:00:00,102.75,102.82,102.45,102.52,27004.0,88.0135,88.0734,87.7565,87.8165,27004.0
2015-11-19 10:10:00,102.58,102.71,102.31,102.49,13900.0,87.8679,87.9792,87.6366,87.7908,13900.0
2015-11-19 10:20:00,102.56,102.77,102.51,102.69,4609.0,87.8507,88.0306,87.8079,87.9621,4609.0
2015-11-19 10:30:00,102.75,103.0,102.65,103.0,20369.0,88.0135,88.2276,87.9278,88.2276,20369.0
2015-11-19 10:40:00,102.94,103.37,102.93,103.27,39185.0,88.1762,88.5446,88.1677,88.4589,39185.0
2015-11-19 10:50:00,103.3,103.3,102.77,103.03,9820.0,88.4846,88.4846,88.0306,88.2533,9820.0
2015-11-19 11:00:00,102.98,103.29,102.97,103.15,22453.0,88.2105,88.476,88.2019,88.3561,22453.0
2015-11-19 11:10:00,103.24,103.25,103.01,103.14,5039.0,88.4332,88.4418,88.2362,88.3475,5039.0
2015-11-19 11:20:00,103.17,103.33,103.08,103.24,23419.0,88.3732,88.5103,88.2962,88.4332,23419.0
2015-11-19 11:30:00,103.2,103.29,103.09,103.12,19542.0,88.3989,88.476,88.3047,88.3304,19542.0
2015-11-19 11:40:00,103.05,103.27,103.02,103.1,10347.0,88.2705,88.4589,88.2448,88.3133,10347.0
2015-11-19 11:50:00,103.05,103.2,102.96,103.02,12352.0,88.2705,88.3989,88.1934,88.2448,12352.0
2015-11-19 12:00:00,103.03,103.22,103.03,103.14,5212.0,88.2533,88.4161,88.2533,88.3475,5212.0
2015-11-19 12:10:00,103.2,103.32,103.17,103.25,11272.0,88.3989,88.5017,88.3732,88.4418,11272.0
2015-11-19 12:20:00,103.27,103.42,103.2,103.35,7805.0,88.4589,88.5874,88.3989,88.5274,7805.0
2015-11-19 12:30:00,103.33,103.55,103.3,103.52,10001.0,88.5103,88.6987,88.4846,88.673,10001.0
2015-11-19 12:40:00,103.56,103.77,103.5,103.73,12743.0,88.7073,88.8872,88.6559,88.8529,12743.0
2015-11-19 12:50:00,103.7,104.03,103.7,103.98,22247.0,88.8272,89.1099,88.8272,89.0671,22247.0
2015-11-19 13:00:00,103.95,103.98,103.85,103.91,24282.0,89.0414,89.0671,88.9557,89.0071,24282.0
2015-11-19 13:10:00,103.9,103.97,103.86,103.86,23242.0,88.9985,89.0585,88.9643,88.9643,23242.0
2015-11-19 13:20:00,103.86,104.03,103.85,103.95,25732.0,88.9643,89.1099,88.9557,89.0414,25732.0
2015-11-19 13:30:00,103.92,103.92,103.73,103.75,10649.0,89.0157,89.0157,88.8529,88.8701,10649.0
2015-11-19 13:40:00,103.7,103.95,103.56,103.84,14641.0,88.8272,89.0414,88.7073,88.9472,14641.0
2015-11-19 13:50:00,103.88,103.92,103.43,103.48,20229.0,88.9814,89.0157,88.596,88.6388,20229.0
2015-11-19 14:00:00,103.48,103.59,103.33,103.37,11412.0,88.6388,88.733,88.5103,88.5446,11412.0
2015-11-19 14:10:00,103.4,103.49,103.34,103.43,7800.0,88.5703,88.6473,88.5189,88.596,7800.0
2015-11-19 14:20:00,103.42,103.42,103.27,103.27,11159.0,88.5874,88.5874,88.4589,88.4589,11159.0
2015-11-19 14:30:00,103.31,103.39,103.27,103.3,9489.0,88.4932,88.5617,88.4589,88.4846,9489.0
2015-11-19 14:40:00,103.3,103.54,103.28,103.52,12523.0,88.4846,88.6902,88.4675,88.673,12523.0
2015-11-19 14:50:00,103.55,103.75,103.55,103.66,9936.0,88.6987,88.8701,88.6987,88.793,9936.0
2015-11-19 15:00:00,103.66,103.67,103.55,103.6,14548.0,88.793,88.8015,88.6987,88.7416,14548.0
2015-11-19 15:10:00,103.57,103.67,103.48,103.5,13826.0,88.7159,88.8015,88.6388,88.6559,13826.0
2015-11-19 15:20:00,103.52,103.74,103.52,103.67,18750.0,88.673,88.8615,88.673,88.8015,18750.0
2015-11-19 15:30:00,103.68,103.76,103.45,103.5,29487.0,88.8101,88.8786,88.6131,88.6559,29487.0
2015-11-19 15:40:00,103.48,103.74,103.45,103.67,97544.0,88.6388,88.8615,88.6131,88.8015,97544.0
2015-11-19 15:50:00,103.67,103.81,103.66,103.73,77093.0,88.8015,88.9215,88.793,88.8529,77093.0
2015-11-20 09:30:00,104.26,104.58,104.1,104.36,48374.0,89.3069,89.581,89.1699,89.3926,48374.0
2015-11-20 09:40:00,104.53,104.72,104.35,104.59,10417.0,89.5382,89.7009,89.384,89.5896,10417.0
2015-11-20 09:50:00,104.54,104.83,104.46,104.83,24539.0,89.5468,89.7952,89.4782,89.7952,24539.0
2015-11-20 10:00:00,104.82,104.92,104.57,104.77,21940.0,89.7866,89.8723,89.5725,89.7438,21940.0
2015-11-20 10:10:00,104.81,105.11,104.79,105.02,25546.0,89.778,90.035,89.7609,89.9579,25546.0
2015-11-20 10:20:00,105.06,105.19,104.93,104.93,11583.0,89.9922,90.1035,89.8808,89.8808,11583.0
2015-11-20 10:30:00,104.94,105.05,104.79,105.0,18056.0,89.8894,89.9836,89.7609,89.9408,18056.0
2015-11-20 10:40:00,105.01,105.24,104.92,104.92,25475.0,89.9493,90.1464,89.8723,89.8723,25475.0
2015-11-20 10:50:00,104.95,105.05,104.64,104.71,15090.0,89.898,89.9836,89.6324,89.6924,15090.0
2015-11-20 11:00:00,104.73,104.91,104.73,104.87,14271.0,89.7095,89.8637,89.7095,89.8294,14271.0
2015-11-20 11:10:00,104.9,104.95,104.84,104.94,8516.0,89.8551,89.898,89.8037,89.8894,8516.0
2015-11-20 11:20:00,104.94,104.95,104.77,104.83,16049.0,89.8894,89.898,89.7438,89.7952,16049.0
2015-11-20 11:30:00,104.82,104.83,104.66,104.66,6425.0,89.7866,89.7952,89.6495,89.6495,6425.0
2015-11-20 11:40:00,104.74,104.86,104.72,104.82,9793.0,89.7181,89.8209,89.7009,89.7866,9793.0
2015-11-20 11:50:00,104.81,104.81,104.62,104.73,5009.0,89.778,89.778,89.6153,89.7095,5009.0
2015-11-20 12:00:00,104.69,104.75,104.64,104.71,3700.0,89.6752,89.7266,89.6324,89.6924,3700.0
2015-11-20 12:10:00,104.67,104.67,104.33,104.55,9250.0,89.6581,89.6581,89.3669,89.5553,9250.0
2015-11-20 12:20:00,104.53,104.53,104.33,104.41,10600.0,89.5382,89.5382,89.3669,89.4354,10600.0
2015-11-20 12:30:00,104.41,104.75,104.41,104.73,9646.0,89.4354,89.7266,89.4354,89.7095,9646.0
2015-11-20 12:40:00,104.64,104.71,104.27,104.27,17135.0,89.6324,89.6924,89.3155,89.3155,17135.0
2015-11-20 12:50:00,104.31,104.36,104.16,104.2,14810.0,89.3497,89.3926,89.2213,89.2555,14810.0
2015-11-20 13:00:00,104.21,104.29,104.08,104.1,14552.0,89.2641,89.3326,89.1527,89.1699,14552.0
2015-11-20 13:10:00,104.12,104.16,104.0,104.05,11500.0,89.187,89.2213,89.0842,89.127,11500.0
2015-11-20 13:20:00,104.0,104.22,103.98,104.09,20021.0,89.0842,89.2727,89.0671,89.1613,20021.0
2015-11-20 13:30:00,104.07,104.09,103.89,103.9,11360.0,89.1442,89.1613,88.99,88.9985,11360.0
2015-11-20 13:40:00,103.95,104.07,103.95,104.07,5600.0,89.0414,89.1442,89.0414,89.1442,5600.0
2015-11-20 13:50:00,104.05,104.13,103.94,103.94,11740.0,89.127,89.1956,89.0328,89.0328,11740.0
2015-11-20 14:00:00,103.98,104.14,103.96,104.07,15230.0,89.0671,89.2041,89.0499,89.1442,15230.0
2015-11-20 14:10:00,104.09,104.21,104.02,104.1,20209.0,89.1613,89.2641,89.1013,89.1699,20209.0
2015-11-20 14:20:00,104.13,104.13,103.89,103.91,9031.0,89.1956,89.1956,88.99,89.0071,9031.0
2015-11-20 14:30:00,103.9,103.96,103.83,103.9,11927.0,88.9985,89.0499,88.9386,88.9985,11927.0
2015-11-20 14:40:00,103.94,103.97,103.91,103.91,4655.0,89.0328,89.0585,89.0071,89.0071,4655.0
2015-11-20 14:50:00,103.93,103.95,103.72,103.74,7504.0,89.0242,89.0414,88.8444,88.8615,7504.0
2015-11-20 15:00:00,103.78,103.81,103.61,103.68,8449.0,88.8958,88.9215,88.7501,88.8101,8449.0
2015-11-20 15:10:00,103.67,103.7,103.61,103.65,17692.0,88.8015,88.8272,88.7501,88.7844,17692.0
2015-11-20 15:20:00,103.62,103.62,103.49,103.59,21355.0,88.7587,88.7587,88.6473,88.733,21355.0
2015-11-20 15:30:00,103.61,103.76,103.57,103.7,24514.0,88.7501,88.8786,88.7159,88.8272,24514.0
2015-11-20 15:40:00,103.69,103.82,103.67,103.75,34386.0,88.8187,88.93,88.8015,88.8701,34386.0
2015-11-20 15:50:00,103.76,103.82,103.61,103.76,103023.0,88.8786,88.93,88.7501,88.8786,103023.0
2015-11-23 09:30:00,103.54,104.23,103.54,103.87,15126.0,88.6902,89.2812,88.6902,88.9728,15126.0
2015-11-23 09:40:00,103.99,104.63,103.92,104.44,5972.0,89.0756,89.6238,89.0157,89.4611,5972.0
2015-11-23 09:50:00,104.47,104.5,104.06,104.24,12469.0,89.4868,89.5125,89.1356,89.2898,12469.0
2015-11-23 10:00:00,104.22,104.24,103.9,104.18,32866.0,89.2727,89.2898,88.9985,89.2384,32866.0
2015-11-23 10:10:00,104.16,104.27,104.06,104.27,16421.0,89.2213,89.3155,89.1356,89.3155,16421.0
2015-11-23 10:20:00,104.47,104.52,104.15,104.47,12002.0,89.4868,89.5296,89.2127,89.4868,12002.0
2015-11-23 10:30:00,104.51,104.54,104.21,104.27,13746.0,89.5211,89.5468,89.2641,89.3155,13746.0
2015-11-23 10:40:00,104.23,104.28,104.05,104.2,9903.0,89.2812,89.324,89.127,89.2555,9903.0
2015-11-23 10:50:00,104.22,104.35,104.15,104.27,12672.0,89.2727,89.384,89.2127,89.3155,12672.0
2015-11-23 11:00:00,104.26,104.35,104.06,104.13,11939.0,89.3069,89.384,89.1356,89.1956,11939.0
2015-11-23 11:10:00,104.12,104.12,103.78,103.78,73616.0,89.187,89.187,88.8958,88.8958,73616.0
2015-11-23 11:20:00,103.8,103.86,103.62,103.65,68925.0,88.9129,88.9643,88.7587,88.7844,68925.0
2015-11-23 11:30:00,103.66,103.8,103.6,103.65,57036.0,88.793,88.9129,88.7416,88.7844,57036.0
2015-11-23 11:40:00,103.62,103.72,103.6,103.66,7113.0,88.7587,88.8444,88.7416,88.793,7113.0
2015-11-23 11:50:00,103.69,103.74,103.63,103.67,14042.0,88.8187,88.8615,88.7673,88.8015,14042.0
2015-11-23 12:00:00,103.64,103.67,103.51,103.53,7149.0,88.7758,88.8015,88.6645,88.6816,7149.0
2015-11-23 12:10:00,103.56,103.61,103.46,103.53,7501.0,88.7073,88.7501,88.6217,88.6816,7501.0
2015-11-23 12:20:00,103.51,103.51,103.33,103.46,7769.0,88.6645,88.6645,88.5103,88.6217,7769.0
2015-11-23 12:30:00,103.42,103.47,103.35,103.43,14503.0,88.5874,88.6302,88.5274,88.596,14503.0
2015-11-23 12:40:00,103.45,103.58,103.4,103.58,13341.0,88.6131,88.7244,88.5703,88.7244,13341.0
2015-11-23 12:50:00,103.54,103.63,103.51,103.6,5790.0,88.6902,88.7673,88.6645,88.7416,5790.0
2015-11-23 13:00:00,103.6,103.64,103.52,103.52,13306.0,88.7416,88.7758,88.673,88.673,13306.0
2015-11-23 13:10:00,103.52,103.53,103.42,103.45,12177.0,88.673,88.6816,88.5874,88.6131,12177.0
2015-11-23 13:20:00,103.47,103.5,103.36,103.37,8071.0,88.6302,88.6559,88.536,88.5446,8071.0
2015-11-23 13:30:00,103.4,103.54,103.33,103.52,22112.0,88.5703,88.6902,88.5103,88.673,22112.0
2015-11-23 13:40:00,103.52,103.52,103.38,103.41,10870.0,88.673,88.673,88.5531,88.5788,10870.0
2015-11-23 13:50:00,103.41,103.54,103.41,103.42,9623.0,88.5788,88.6902,88.5788,88.5874,9623.0
2015-11-23 14:00:00,103.42,103.43,103.28,103.29,28709.0,88.5874,88.596,88.4675,88.476,28709.0
2015-11-23 14:10:00,103.28,103.33,103.17,103.23,13113.0,88.4675,88.5103,88.3732,88.4246,13113.0
2015-11-23 14:20:00,103.19,103.23,103.13,103.16,6646.0,88.3904,88.4246,88.339,88.3647,6646.0
2015-11-23 14:30:00,103.12,103.2,102.95,103.02,10673.0,88.3304,88.3989,88.1848,88.2448,10673.0
2015-11-23 14:40:00,103.05,103.12,102.97,103.1,13805.0,88.2705,88.3304,88.2019,88.3133,13805.0
2015-11-23 14:50:00,103.1,103.12,103.06,103.08,8331.0,88.3133,88.3304,88.279,88.2962,8331.0
2015-11-23 15:00:00,103.1,103.29,103.1,103.26,14824.0,88.3133,88.476,88.3133,88.4503,14824.0
2015-11-23 15:10:00,103.27,103.3,103.25,103.29,16413.0,88.4589,88.4846,88.4418,88.476,16413.0
2015-11-23 15:20:00,103.31,103.37,103.27,103.36,18724.0,88.4932,88.5446,88.4589,88.536,18724.0
2015-11-23 15:30:00,103.35,103.45,103.33,103.35,27594.0,88.5274,88.6131,88.5103,88.5274,27594.0
2015-11-23 15:40:00,103.35,103.41,103.27,103.33,53354.0,88.5274,88.5788,88.4589,88.5103,53354.0
2015-11-23 15:50:00,103.31,103.4,103.29,103.31,54331.0,88.4932,88.5703,88.476,88.4932,54331.0
2015-11-24 09:30:00,102.76,103.72,102.7,103.64,13926.0,88.022,88.8444,87.9707,88.7758,13926.0
2015-11-24 09:40:00,103.59,103.91,103.59,103.77,30399.0,88.733,89.0071,88.733,88.8872,30399.0
2015-11-24 09:50:00,103.77,104.0,103.64,103.73,13014.0,88.8872,89.0842,88.7758,88.8529,13014.0
2015-11-24 10:00:00,103.64,103.85,103.47,103.6,9902.0,88.7758,88.9557,88.6302,88.7416,9902.0
2015-11-24 10:10:00,103.64,103.8,103.41,103.5,12078.0,88.7758,88.9129,88.5788,88.6559,12078.0
2015-11-24 10:20:00,103.4,103.69,103.38,103.39,14924.0,88.5703,88.8187,88.5531,88.5617,14924.0
2015-11-24 10:30:00,103.38,103.48,103.3,103.42,22511.0,88.5531,88.6388,88.4846,88.5874,22511.0
2015-11-24 10:40:00,103.42,103.46,103.05,103.14,12517.0,88.5874,88.6217,88.2705,88.3475,12517.0
2015-11-24 10:50:00,103.13,103.38,103.13,103.19,21540.0,88.339,88.5531,88.339,88.3904,21540.0
2015-11-24 11:00:00,103.2,103.44,103.14,103.44,20575.0,88.3989,88.6045,88.3475,88.6045,20575.0
2015-11-24 11:10:00,103.45,103.59,103.43,103.53,7661.0,88.6131,88.733,88.596,88.6816,7661.0
2015-11-24 11:20:00,103.55,103.97,103.51,103.85,10046.0,88.6987,89.0585,88.6645,88.9557,10046.0
2015-11-24 11:30:00,103.88,104.02,103.76,103.79,10222.0,88.9814,89.1013,88.8786,88.9043,10222.0
2015-11-24 11:40:00,103.82,103.88,103.62,103.62,4692.0,88.93,88.9814,88.7587,88.7587,4692.0
2015-11-24 11:50:00,103.65,103.99,103.65,103.81,7361.0,88.7844,89.0756,88.7844,88.9215,7361.0
2015-11-24 12:00:00,103.93,104.03,103.76,103.79,14581.0,89.0242,89.1099,88.8786,88.9043,14581.0
2015-11-24 12:10:00,103.77,103.78,103.38,103.43,51872.0,88.8872,88.8958,88.5531,88.596,51872.0
2015-11-24 12:20:00,103.44,103.46,103.02,103.02,79582.0,88.6045,88.6217,88.2448,88.2448,79582.0
2015-11-24 12:30:00,103.02,103.03,102.8,102.81,51685.0,88.2448,88.2533,88.0563,88.0649,51685.0
2015-11-24 12:40:00,102.87,102.87,102.56,102.59,52750.0,88.1163,88.1163,87.8507,87.8764,52750.0
2015-11-24 12:50:00,102.61,102.91,102.6,102.89,41061.0,87.8936,88.1505,87.885,88.1334,41061.0
2015-11-24 13:00:00,102.97,103.51,102.93,103.48,8832.0,88.2019,88.6645,88.1677,88.6388,8832.0
2015-11-24 13:10:00,103.5,103.54,103.35,103.52,6309.0,88.6559,88.6902,88.5274,88.673,6309.0
2015-11-24 13:20:00,103.47,103.74,103.47,103.65,4500.0,88.6302,88.8615,88.6302,88.7844,4500.0
2015-11-24 13:30:00,103.65,103.67,103.34,103.35,6651.0,88.7844,88.8015,88.5189,88.5274,6651.0
2015-11-24 13:40:00,103.33,103.38,103.25,103.27,5676.0,88.5103,88.5531,88.4418,88.4589,5676.0
2015-11-24 13:50:00,103.26,103.29,103.2,103.29,6887.0,88.4503,88.476,88.3989,88.476,6887.0
2015-11-24 14:00:00,103.3,103.65,103.28,103.54,12145.0,88.4846,88.7844,88.4675,88.6902,12145.0
2015-11-24 14:10:00,103.6,103.61,103.36,103.5,5561.0,88.7416,88.7501,88.536,88.6559,5561.0
2015-11-24 14:20:00,103.49,103.63,103.42,103.6,10421.0,88.6473,88.7673,88.5874,88.7416,10421.0
2015-11-24 14:30:00,103.62,103.74,103.54,103.72,5326.0,88.7587,88.8615,88.6902,88.8444,5326.0
2015-11-24 14:40:00,103.69,103.72,103.48,103.48,7001.0,88.8187,88.8444,88.6388,88.6388,7001.0
2015-11-24 14:50:00,103.47,103.64,103.47,103.6,6474.0,88.6302,88.7758,88.6302,88.7416,6474.0
2015-11-24 15:00:00,103.6,103.77,103.58,103.76,12069.0,88.7416,88.8872,88.7244,88.8786,12069.0
2015-11-24 15:10:00,103.76,103.86,103.71,103.74,12910.0,88.8786,88.9643,88.8358,88.8615,12910.0
2015-11-24 15:20:00,103.72,103.79,103.68,103.74,9362.0,88.8444,88.9043,88.8101,88.8615,9362.0
2015-11-24 15:30:00,103.73,103.79,103.6,103.65,18756.0,88.8529,88.9043,88.7416,88.7844,18756.0
2015-11-24 15:40:00,103.66,103.76,103.58,103.64,17880.0,88.793,88.8786,88.7244,88.7758,17880.0
2015-11-24 15:50:00,103.64,103.65,103.53,103.61,58576.0,88.7758,88.7844,88.6816,88.7501,58576.0
2015-11-25 09:30:00,103.78,104.18,103.51,103.8,11355.0,88.8958,89.2384,88.6645,88.9129,11355.0
2015-11-25 09:40:00,103.7,103.71,103.41,103.6,14194.0,88.8272,88.8358,88.5788,88.7416,14194.0
2015-11-25 09:50:00,103.61,103.87,103.52,103.76,14000.0,88.7501,88.9728,88.673,88.8786,14000.0
2015-11-25 10:00:00,103.76,103.87,103.5,103.71,10187.0,88.8786,88.9728,88.6559,88.8358,10187.0
2015-11-25 10:10:00,103.83,103.94,103.77,103.9,7755.0,88.9386,89.0328,88.8872,88.9985,7755.0
2015-11-25 10:20:00,103.9,103.93,103.77,103.81,5879.0,88.9985,89.0242,88.8872,88.9215,5879.0
2015-11-25 10:30:00,103.76,103.96,103.75,103.77,7870.0,88.8786,89.0499,88.8701,88.8872,7870.0
2015-11-25 10:40:00,103.79,103.94,103.75,103.75,9870.0,88.9043,89.0328,88.8701,88.8701,9870.0
2015-11-25 10:50:00,103.78,103.87,103.77,103.82,6645.0,88.8958,88.9728,88.8872,88.93,6645.0
2015-11-25 11:00:00,103.84,103.91,103.79,103.86,8325.0,88.9472,89.0071,88.9043,88.9643,8325.0
2015-11-25 11:10:00,103.87,104.0,103.8,104.0,7592.0,88.9728,89.0842,88.9129,89.0842,7592.0
2015-11-25 11:20:00,104.05,104.13,103.9,103.9,13551.0,89.127,89.1956,88.9985,88.9985,13551.0
2015-11-25 11:30:00,103.9,104.03,103.88,103.93,9260.0,88.9985,89.1099,88.9814,89.0242,9260.0
2015-11-25 11:40:00,103.91,103.97,103.84,103.91,7015.0,89.0071,89.0585,88.9472,89.0071,7015.0
2015-11-25 11:50:00,103.92,104.02,103.91,104.0,9709.0,89.0157,89.1013,89.0071,89.0842,9709.0
2015-11-25 12:00:00,104.0,104.07,103.92,103.95,8136.0,89.0842,89.1442,89.0157,89.0414,8136.0
2015-11-25 12:10:00,103.92,104.05,103.89,104.01,8438.0,89.0157,89.127,88.99,89.0928,8438.0
2015-11-25 12:20:00,104.02,104.03,103.88,103.93,7833.0,89.1013,89.1099,88.9814,89.0242,7833.0
2015-11-25 12:30:00,103.92,104.12,103.88,104.02,9100.0,89.0157,89.187,88.9814,89.1013,9100.0
2015-11-25 12:40:00,104.02,104.1,103.95,104.05,8698.0,89.1013,89.1699,89.0414,89.127,8698.0
2015-11-25 12:50:00,104.08,104.13,104.01,104.07,9999.0,89.1527,89.1956,89.0928,89.1442,9999.0
2015-11-25 13:00:00,104.07,104.14,104.01,104.03,8848.0,89.1442,89.2041,89.0928,89.1099,8848.0
2015-11-25 13:10:00,104.02,104.03,103.88,103.9,8519.0,89.1013,89.1099,88.9814,88.9985,8519.0
2015-11-25 13:20:00,103.92,103.98,103.88,103.93,11931.0,89.0157,89.0671,88.9814,89.0242,11931.0
2015-11-25 13:30:00,103.88,104.04,103.85,103.97,7000.0,88.9814,89.1185,88.9557,89.0585,7000.0
2015-11-25 13:40:00,103.94,104.03,103.87,104.03,6601.0,89.0328,89.1099,88.9728,89.1099,6601.0
2015-11-25 13:50:00,104.03,104.03,103.79,103.79,13685.0,89.1099,89.1099,88.9043,88.9043,13685.0
2015-11-25 14:00:00,103.77,103.83,103.63,103.65,14421.0,88.8872,88.9386,88.7673,88.7844,14421.0
2015-11-25 14:10:00,103.66,103.7,103.61,103.64,18110.0,88.793,88.8272,88.7501,88.7758,18110.0
2015-11-25 14:20:00,103.65,103.68,103.51,103.61,26263.0,88.7844,88.8101,88.6645,88.7501,26263.0
2015-11-25 14:30:00,103.59,103.65,103.56,103.65,24370.0,88.733,88.7844,88.7073,88.7844,24370.0
2015-11-25 14:40:00,103.65,103.67,103.59,103.67,21501.0,88.7844,88.8015,88.733,88.8015,21501.0
2015-11-25 14:50:00,103.68,103.73,103.65,103.72,17116.0,88.8101,88.8529,88.7844,88.8444,17116.0
2015-11-25 15:00:00,103.74,103.85,103.74,103.8,15127.0,88.8615,88.9557,88.8615,88.9129,15127.0
2015-11-25 15:10:00,103.79,103.79,103.68,103.73,24330.0,88.9043,88.9043,88.8101,88.8529,24330.0
2015-11-25 15:20:00,103.73,103.82,103.71,103.79,14092.0,88.8529,88.93,88.8358,88.9043,14092.0
2015-11-25 15:30:00,103.77,103.77,103.62,103.62,18784.0,88.8872,88.8872,88.7587,88.7587,18784.0
2015-11-25 15:40:00,103.61,103.74,103.6,103.74,30962.0,88.7501,88.8615,88.7416,88.8615,30962.0
2015-11-25 15:50:00,103.73,103.82,103.68,103.75,65417.0,88.8529,88.93,88.8101,88.8701,65417.0
2015-11-27 09:30:00,103.57,103.98,103.29,103.6,10398.0,88.7159,89.0671,88.476,88.7416,10398.0
2015-11-27 09:40:00,103.71,103.88,103.39,103.48,15355.0,88.8358,88.9814,88.5617,88.6388,15355.0
2015-11-27 09:50:00,103.66,103.85,103.54,103.75,2721.0,88.793,88.9557,88.6902,88.8701,2721.0
2015-11-27 10:00:00,103.66,103.74,103.38,103.52,4600.0,88.793,88.8615,88.5531,88.673,4600.0
2015-11-27 10:10:00,103.49,103.71,103.44,103.69,4573.0,88.6473,88.8358,88.6045,88.8187,4573.0
2015-11-27 10:20:00,103.7,103.96,103.64,103.85,5370.0,88.8272,89.0499,88.7758,88.9557,5370.0
2015-11-27 10:30:00,103.93,104.07,103.82,103.93,6078.0,89.0242,89.1442,88.93,89.0242,6078.0
2015-11-27 10:40:00,103.93,104.23,103.9,104.14,4150.0,89.0242,89.2812,88.9985,89.2041,4150.0
2015-11-27 10:50:00,104.1,104.18,103.95,104.01,23835.0,89.1699,89.2384,89.0414,89.0928,23835.0
2015-11-27 11:00:00,104.01,104.33,104.01,104.33,4777.0,89.0928,89.3669,89.0928,89.3669,4777.0
2015-11-27 11:10:00,104.35,104.41,104.17,104.29,11170.0,89.384,89.4354,89.2298,89.3326,11170.0
2015-11-27 11:20:00,104.33,104.37,104.06,104.25,6829.0,89.3669,89.4011,89.1356,89.2983,6829.0
2015-11-27 11:30:00,104.28,104.39,104.16,104.16,5097.0,89.324,89.4183,89.2213,89.2213,5097.0
2015-11-27 11:40:00,104.08,104.1,103.79,103.8,8231.0,89.1527,89.1699,88.9043,88.9129,8231.0
2015-11-27 11:50:00,103.82,103.92,103.77,103.92,5708.0,88.93,89.0157,88.8872,89.0157,5708.0
2015-11-27 12:00:00,103.92,104.03,103.82,104.02,10734.0,89.0157,89.1099,88.93,89.1013,10734.0
2015-11-27 12:10:00,104.01,104.06,103.86,103.91,18249.0,89.0928,89.1356,88.9643,89.0071,18249.0
2015-11-27 12:20:00,103.9,103.96,103.83,103.93,13352.0,88.9985,89.0499,88.9386,89.0242,13352.0
2015-11-27 12:30:00,104.0,104.05,103.91,103.92,11700.0,89.0842,89.127,89.0071,89.0157,11700.0
2015-11-27 12:40:00,103.91,103.95,103.83,103.84,13457.0,89.0071,89.0414,88.9386,88.9472,13457.0
2015-11-27 12:50:00,103.85,103.86,103.74,103.81,35198.0,88.9557,88.9643,88.8615,88.9215,35198.0
2015-11-30 09:30:00,104.28,104.59,104.0,104.48,35769.0,89.324,89.5896,89.0842,89.4954,35769.0
2015-11-30 09:40:00,104.55,104.68,104.15,104.49,54219.0,89.5553,89.6667,89.2127,89.5039,54219.0
2015-11-30 09:50:00,104.55,104.93,104.36,104.63,29529.0,89.5553,89.8808,89.3926,89.6238,29529.0
2015-11-30 10:00:00,104.49,104.74,104.18,104.67,22614.0,89.5039,89.7181,89.2384,89.6581,22614.0
2015-11-30 10:10:00,104.67,104.84,104.63,104.8,27701.0,89.6581,89.8037,89.6238,89.7695,27701.0
2015-11-30 10:20:00,104.82,104.98,104.58,104.89,25665.0,89.7866,89.9237,89.581,89.8466,25665.0
2015-11-30 10:30:00,104.9,105.36,104.88,105.23,28859.0,89.8551,90.2492,89.838,90.1378,28859.0
2015-11-30 10:40:00,105.23,105.42,105.11,105.4,24521.0,90.1378,90.3005,90.035,90.2834,24521.0
2015-11-30 10:50:00,105.41,105.5,105.27,105.4,37700.0,90.292,90.3691,90.1721,90.2834,37700.0
2015-11-30 11:00:00,105.41,105.68,105.17,105.66,29426.0,90.292,90.5233,90.0864,90.5061,29426.0
2015-11-30 11:10:00,105.62,105.8,105.33,105.37,20133.0,90.4719,90.626,90.2235,90.2577,20133.0
2015-11-30 11:20:00,105.35,105.66,105.24,105.39,21671.0,90.2406,90.5061,90.1464,90.2748,21671.0
2015-11-30 11:30:00,105.38,105.64,105.29,105.55,13905.0,90.2663,90.489,90.1892,90.4119,13905.0
2015-11-30 11:40:00,105.54,105.59,105.29,105.33,10663.0,90.4033,90.4462,90.1892,90.2235,10663.0
2015-11-30 11:50:00,105.33,105.33,105.12,105.18,9273.0,90.2235,90.2235,90.0436,90.095,9273.0
2015-11-30 12:00:00,105.2,105.29,105.13,105.22,7774.0,90.1121,90.1892,90.0521,90.1292,7774.0
2015-11-30 12:10:00,105.18,105.26,105.13,105.25,6601.0,90.095,90.1635,90.0521,90.1549,6601.0
2015-11-30 12:20:00,105.26,105.37,105.25,105.37,11385.0,90.1635,90.2577,90.1549,90.2577,11385.0
2015-11-30 12:30:00,105.39,105.48,105.29,105.42,21575.0,90.2748,90.3519,90.1892,90.3005,21575.0
2015-11-30 12:40:00,105.39,105.43,105.21,105.21,9100.0,90.2748,90.3091,90.1207,90.1207,9100.0
2015-11-30 12:50:00,105.21,105.37,105.19,105.27,14904.0,90.1207,90.2577,90.1035,90.1721,14904.0
2015-11-30 13:00:00,105.27,105.38,105.27,105.33,12977.0,90.1721,90.2663,90.1721,90.2235,12977.0
2015-11-30 13:10:00,105.3,105.35,105.27,105.34,7050.0,90.1978,90.2406,90.1721,90.232,7050.0
2015-11-30 13:20:00,105.31,105.31,105.17,105.29,17575.0,90.2063,90.2063,90.0864,90.1892,17575.0
2015-11-30 13:30:00,105.27,105.27,105.1,105.1,8729.0,90.1721,90.1721,90.0264,90.0264,8729.0
2015-11-30 13:40:00,105.11,105.14,105.03,105.12,9713.0,90.035,90.0607,89.9665,90.0436,9713.0
2015-11-30 13:50:00,105.12,105.12,105.02,105.02,7287.0,90.0436,90.0436,89.9579,89.9579,7287.0
2015-11-30 14:00:00,105.02,105.03,104.91,104.91,7355.0,89.9579,89.9665,89.8637,89.8637,7355.0
2015-11-30 14:10:00,104.94,105.03,104.88,104.91,10804.0,89.8894,89.9665,89.838,89.8637,10804.0
2015-11-30 14:20:00,104.92,104.97,104.88,104.95,5704.0,89.8723,89.9151,89.838,89.898,5704.0
2015-11-30 14:30:00,104.95,104.99,104.84,104.96,9695.0,89.898,89.9322,89.8037,89.9065,9695.0
2015-11-30 14:40:00,104.97,104.99,104.83,104.86,6198.0,89.9151,89.9322,89.7952,89.8209,6198.0
2015-11-30 14:50:00,104.85,104.85,104.73,104.73,13277.0,89.8123,89.8123,89.7095,89.7095,13277.0
2015-11-30 15:00:00,104.75,104.76,104.66,104.71,10198.0,89.7266,89.7352,89.6495,89.6924,10198.0
2015-11-30 15:10:00,104.71,104.81,104.67,104.7,12894.0,89.6924,89.778,89.6581,89.6838,12894.0
2015-11-30 15:20:00,104.67,104.74,104.62,104.71,16666.0,89.6581,89.7181,89.6153,89.6924,16666.0
2015-11-30 15:30:00,104.69,104.87,104.64,104.82,20821.0,89.6752,89.8294,89.6324,89.7866,20821.0
2015-11-30 15:40:00,104.82,104.84,104.65,104.74,41057.0,89.7866,89.8037,89.641,89.7181,41057.0
2015-11-30 15:50:00,104.73,104.77,104.66,104.66,59209.0,89.7095,89.7438,89.6495,89.6495,59209.0
2015-12-01 09:30:00,104.78,105.23,103.98,104.27,44047.0,89.7523,90.1378,89.0671,89.3155,44047.0
2015-12-01 09:40:00,104.32,104.68,104.13,104.41,21452.0,89.3583,89.6667,89.1956,89.4354,21452.0
2015-12-01 09:50:00,104.51,104.96,104.45,104.67,26889.0,89.5211,89.9065,89.4697,89.6581,26889.0
2015-12-01 10:00:00,104.52,104.52,103.93,104.17,47414.0,89.5296,89.5296,89.0242,89.2298,47414.0
2015-12-01 10:10:00,104.22,104.22,103.58,103.64,39901.0,89.2727,89.2727,88.7244,88.7758,39901.0
2015-12-01 10:20:00,103.71,103.94,103.57,103.86,54165.0,88.8358,89.0328,88.7159,88.9643,54165.0
2015-12-01 10:30:00,103.87,103.92,103.7,103.76,19031.0,88.9728,89.0157,88.8272,88.8786,19031.0
2015-12-01 10:40:00,103.73,103.84,103.59,103.65,20909.0,88.8529,88.9472,88.733,88.7844,20909.0
2015-12-01 10:50:00,103.67,103.87,103.56,103.87,57207.0,88.8015,88.9728,88.7073,88.9728,57207.0
2015-12-01 11:00:00,103.92,104.03,103.58,103.62,30074.0,89.0157,89.1099,88.7244,88.7587,30074.0
2015-12-01 11:10:00,103.66,103.71,103.56,103.65,28741.0,88.793,88.8358,88.7073,88.7844,28741.0
2015-12-01 11:20:00,103.63,103.85,103.59,103.73,30006.0,88.7673,88.9557,88.733,88.8529,30006.0
2015-12-01 11:30:00,103.72,103.73,103.39,103.46,27023.0,88.8444,88.8529,88.5617,88.6217,27023.0
2015-12-01 11:40:00,103.48,103.63,103.43,103.45,30133.0,88.6388,88.7673,88.596,88.6131,30133.0
2015-12-01 11:50:00,103.45,103.51,103.37,103.43,29072.0,88.6131,88.6645,88.5446,88.596,29072.0
2015-12-01 12:00:00,103.43,103.54,103.36,103.45,16400.0,88.596,88.6902,88.536,88.6131,16400.0
2015-12-01 12:10:00,103.45,103.56,103.37,103.42,22324.0,88.6131,88.7073,88.5446,88.5874,22324.0
2015-12-01 12:20:00,103.39,103.55,103.38,103.45,9800.0,88.5617,88.6987,88.5531,88.6131,9800.0
2015-12-01 12:30:00,103.44,103.44,103.21,103.41,17587.0,88.6045,88.6045,88.4075,88.5788,17587.0
2015-12-01 12:40:00,103.41,103.57,103.25,103.31,28187.0,88.5788,88.7159,88.4418,88.4932,28187.0
2015-12-01 12:50:00,103.29,103.38,103.25,103.25,25876.0,88.476,88.5531,88.4418,88.4418,25876.0
2015-12-01 13:00:00,103.26,103.26,102.97,102.97,12826.0,88.4503,88.4503,88.2019,88.2019,12826.0
2015-12-01 13:10:00,102.96,102.99,102.72,102.77,18060.0,88.1934,88.2191,87.9878,88.0306,18060.0
2015-12-01 13:20:00,102.73,102.87,102.72,102.72,12839.0,87.9963,88.1163,87.9878,87.9878,12839.0
2015-12-01 13:30:00,102.74,102.87,102.68,102.83,22635.0,88.0049,88.1163,87.9535,88.082,22635.0
2015-12-01 13:40:00,102.83,102.9,102.76,102.83,20406.0,88.082,88.142,88.022,88.082,20406.0
2015-12-01 13:50:00,102.81,102.92,102.8,102.86,16231.0,88.0649,88.1591,88.0563,88.1077,16231.0
2015-12-01 14:00:00,102.88,102.98,102.88,102.9,19026.0,88.1248,88.2105,88.1248,88.142,19026.0
2015-12-01 14:10:00,102.91,102.99,102.75,102.96,28415.0,88.1505,88.2191,88.0135,88.1934,28415.0
2015-12-01 14:20:00,102.97,103.09,102.92,102.98,19645.0,88.2019,88.3047,88.1591,88.2105,19645.0
2015-12-01 14:30:00,102.97,103.1,102.97,103.07,20305.0,88.2019,88.3133,88.2019,88.2876,20305.0
2015-12-01 14:40:00,103.07,103.42,103.07,103.42,33891.0,88.2876,88.5874,88.2876,88.5874,33891.0
2015-12-01 14:50:00,103.38,103.45,103.32,103.44,14015.0,88.5531,88.6131,88.5017,88.6045,14015.0
2015-12-01 15:00:00,103.44,103.5,103.43,103.47,12665.0,88.6045,88.6559,88.596,88.6302,12665.0
2015-12-01 15:10:00,103.5,103.56,103.44,103.51,19962.0,88.6559,88.7073,88.6045,88.6645,19962.0
2015-12-01 15:20:00,103.52,103.62,103.48,103.58,15885.0,88.673,88.7587,88.6388,88.7244,15885.0
2015-12-01 15:30:00,103.55,103.66,103.5,103.58,32031.0,88.6987,88.793,88.6559,88.7244,32031.0
2015-12-01 15:40:00,103.6,103.67,103.45,103.52,45604.0,88.7416,88.8015,88.6131,88.673,45604.0
2015-12-01 15:50:00,103.52,103.55,103.43,103.51,101111.0,88.673,88.6987,88.596,88.6645,101111.0
2015-12-02 09:30:00,103.5,103.59,102.95,103.33,17468.0,88.6559,88.733,88.1848,88.5103,17468.0
2015-12-02 09:40:00,103.26,103.49,103.26,103.49,14247.0,88.4503,88.6473,88.4503,88.6473,14247.0
2015-12-02 09:50:00,103.47,103.57,103.38,103.57,4744.0,88.6302,88.7159,88.5531,88.7159,4744.0
2015-12-02 10:00:00,103.55,103.67,103.45,103.59,11720.0,88.6987,88.8015,88.6131,88.733,11720.0
2015-12-02 10:10:00,103.55,103.66,103.24,103.29,21816.0,88.6987,88.793,88.4332,88.476,21816.0
2015-12-02 10:20:00,103.32,103.35,102.9,102.97,19024.0,88.5017,88.5274,88.142,88.2019,19024.0
2015-12-02 10:30:00,102.93,103.19,102.9,103.02,21011.0,88.1677,88.3904,88.142,88.2448,21011.0
2015-12-02 10:40:00,102.98,103.2,102.98,103.2,27760.0,88.2105,88.3989,88.2105,88.3989,27760.0
2015-12-02 10:50:00,103.25,103.36,102.73,102.81,51618.0,88.4418,88.536,87.9963,88.0649,51618.0
2015-12-02 11:00:00,102.77,102.79,102.47,102.79,25219.0,88.0306,88.0477,87.7736,88.0477,25219.0
2015-12-02 11:10:00,102.82,102.88,102.73,102.85,9965.0,88.0734,88.1248,87.9963,88.0991,9965.0
2015-12-02 11:20:00,102.85,102.96,102.75,102.75,11233.0,88.0991,88.1934,88.0135,88.0135,11233.0
2015-12-02 11:30:00,102.76,102.79,102.55,102.7,27233.0,88.022,88.0477,87.8422,87.9707,27233.0
2015-12-02 11:40:00,102.7,102.75,102.25,102.27,30166.0,87.9707,88.0135,87.5852,87.6023,30166.0
2015-12-02 11:50:00,102.32,102.33,102.06,102.09,29517.0,87.6452,87.6537,87.4224,87.4481,29517.0
2015-12-02 12:00:00,102.07,102.37,102.05,102.37,32061.0,87.431,87.688,87.4139,87.688,32061.0
2015-12-02 12:10:00,102.38,102.67,102.25,102.67,30350.0,87.6965,87.945,87.5852,87.945,30350.0
2015-12-02 12:20:00,102.63,102.77,102.54,102.73,12257.0,87.9107,88.0306,87.8336,87.9963,12257.0
2015-12-02 12:30:00,102.73,103.05,102.72,103.0,11366.0,87.9963,88.2705,87.9878,88.2276,11366.0
2015-12-02 12:40:00,103.02,103.25,102.98,103.08,13794.0,88.2448,88.4418,88.2105,88.2962,13794.0
2015-12-02 12:50:00,103.09,103.09,102.76,102.76,8299.0,88.3047,88.3047,88.022,88.022,8299.0
2015-12-02 13:00:00,102.75,102.75,102.58,102.6,10406.0,88.0135,88.0135,87.8679,87.885,10406.0
2015-12-02 13:10:00,102.56,102.78,102.56,102.76,5612.0,87.8507,88.0392,87.8507,88.022,5612.0
2015-12-02 13:20:00,102.79,102.87,102.75,102.83,4700.0,88.0477,88.1163,88.0135,88.082,4700.0
2015-12-02 13:30:00,102.84,102.89,102.77,102.81,7112.0,88.0906,88.1334,88.0306,88.0649,7112.0
2015-12-02 13:40:00,102.78,102.8,102.6,102.63,6096.0,88.0392,88.0563,87.885,87.9107,6096.0
2015-12-02 13:50:00,102.59,102.71,102.54,102.54,16561.0,87.8764,87.9792,87.8336,87.8336,16561.0
2015-12-02 14:00:00,102.54,102.55,102.38,102.48,7599.0,87.8336,87.8422,87.6965,87.7822,7599.0
2015-12-02 14:10:00,102.48,102.48,102.21,102.21,5608.0,87.7822,87.7822,87.5509,87.5509,5608.0
2015-12-02 14:20:00,102.18,102.4,102.18,102.4,9427.0,87.5252,87.7137,87.5252,87.7137,9427.0
2015-12-02 14:30:00,102.37,102.39,102.22,102.25,12533.0,87.688,87.7051,87.5595,87.5852,12533.0
2015-12-02 14:40:00,102.22,102.26,101.85,101.97,60464.0,87.5595,87.5938,87.2426,87.3453,60464.0
2015-12-02 14:50:00,101.95,102.06,101.94,102.0,14469.0,87.3282,87.4224,87.3197,87.371,14469.0
2015-12-02 15:00:00,102.02,102.19,101.99,102.19,10581.0,87.3882,87.5338,87.3625,87.5338,10581.0
2015-12-02 15:10:00,102.19,102.34,102.18,102.23,25558.0,87.5338,87.6623,87.5252,87.5681,25558.0
2015-12-02 15:20:00,102.2,102.21,102.04,102.05,49834.0,87.5424,87.5509,87.4053,87.4139,49834.0
2015-12-02 15:30:00,102.04,102.1,101.88,101.93,41886.0,87.4053,87.4567,87.2683,87.3111,41886.0
2015-12-02 15:40:00,101.95,102.04,101.71,101.77,32219.0,87.3282,87.4053,87.1226,87.174,32219.0
2015-12-02 15:50:00,101.75,102.01,101.73,101.97,58717.0,87.1569,87.3796,87.1398,87.3453,58717.0
2015-12-03 09:30:00,102.36,102.46,101.61,101.89,38042.0,87.6794,87.7651,87.037,87.2768,38042.0
2015-12-03 09:40:00,101.91,101.93,101.33,101.44,15111.0,87.294,87.3111,86.7971,86.8914,15111.0
2015-12-03 09:50:00,101.42,101.91,101.42,101.77,14201.0,86.8742,87.294,86.8742,87.174,14201.0
2015-12-03 10:00:00,101.75,101.75,101.07,101.17,24028.0,87.1569,87.1569,86.5744,86.6601,24028.0
2015-12-03 10:10:00,101.2,101.35,101.12,101.24,8897.0,86.6858,86.8143,86.6173,86.72,8897.0
2015-12-03 10:20:00,101.18,101.42,101.08,101.39,11019.0,86.6687,86.8742,86.583,86.8485,11019.0
2015-12-03 10:30:00,101.38,101.91,101.29,101.73,53181.0,86.84,87.294,86.7629,87.1398,53181.0
2015-12-03 10:40:00,101.69,102.36,101.67,102.36,29044.0,87.1055,87.6794,87.0884,87.6794,29044.0
2015-12-03 10:50:00,102.37,102.37,101.97,102.1,19330.0,87.688,87.688,87.3453,87.4567,19330.0
2015-12-03 11:00:00,102.12,102.33,102.03,102.29,21680.0,87.4738,87.6537,87.3967,87.6195,21680.0
2015-12-03 11:10:00,102.27,102.64,102.26,102.61,15764.0,87.6023,87.9193,87.5938,87.8936,15764.0
2015-12-03 11:20:00,102.61,102.82,102.53,102.82,22570.0,87.8936,88.0734,87.825,88.0734,22570.0
2015-12-03 11:30:00,102.79,102.79,102.45,102.53,12868.0,88.0477,88.0477,87.7565,87.825,12868.0
2015-12-03 11:40:00,102.53,102.55,102.13,102.3,10695.0,87.825,87.8422,87.4824,87.628,10695.0
2015-12-03 11:50:00,102.29,102.31,102.13,102.16,12131.0,87.6195,87.6366,87.4824,87.5081,12131.0
2015-12-03 12:00:00,102.18,102.19,101.94,101.95,17744.0,87.5252,87.5338,87.3197,87.3282,17744.0
2015-12-03 12:10:00,102.0,102.05,101.95,102.0,31923.0,87.371,87.4139,87.3282,87.371,31923.0
2015-12-03 12:20:00,102.0,102.02,101.74,101.85,12473.0,87.371,87.3882,87.1483,87.2426,12473.0
2015-12-03 12:30:00,101.88,102.1,101.75,101.94,21346.0,87.2683,87.4567,87.1569,87.3197,21346.0
2015-12-03 12:40:00,101.96,102.03,101.92,101.95,12052.0,87.3368,87.3967,87.3025,87.3282,12052.0
2015-12-03 12:50:00,101.99,102.04,101.86,101.86,7882.0,87.3625,87.4053,87.2511,87.2511,7882.0
2015-12-03 13:00:00,101.81,101.87,101.67,101.73,10391.0,87.2083,87.2597,87.0884,87.1398,10391.0
2015-12-03 13:10:00,101.75,101.77,101.66,101.76,9168.0,87.1569,87.174,87.0798,87.1655,9168.0
2015-12-03 13:20:00,101.75,101.77,101.63,101.66,25214.0,87.1569,87.174,87.0541,87.0798,25214.0
2015-12-03 13:30:00,101.66,101.69,101.58,101.6,13335.0,87.0798,87.1055,87.0113,87.0284,13335.0
2015-12-03 13:40:00,101.57,101.57,101.21,101.21,213842.0,87.0027,87.0027,86.6943,86.6943,213842.0
2015-12-03 13:50:00,101.24,101.24,100.91,100.91,10314.0,86.72,86.72,86.4374,86.4374,10314.0
2015-12-03 14:00:00,100.91,100.91,100.63,100.7,14578.0,86.4374,86.4374,86.1975,86.2575,14578.0
2015-12-03 14:10:00,100.73,100.77,100.57,100.57,17221.0,86.2832,86.3175,86.1461,86.1461,17221.0
2015-12-03 14:20:00,100.55,100.56,100.31,100.44,51072.0,86.129,86.1376,85.9234,86.0348,51072.0
2015-12-03 14:30:00,100.44,100.49,100.26,100.47,36366.0,86.0348,86.0776,85.8806,86.0605,36366.0
2015-12-03 14:40:00,100.47,100.76,100.38,100.73,48681.0,86.0605,86.3089,85.9834,86.2832,48681.0
2015-12-03 14:50:00,100.75,101.07,100.71,101.05,32796.0,86.3003,86.5744,86.2661,86.5573,32796.0
2015-12-03 15:00:00,101.07,101.23,101.02,101.13,34667.0,86.5744,86.7115,86.5316,86.6258,34667.0
2015-12-03 15:10:00,101.08,101.22,100.88,100.88,30077.0,86.583,86.7029,86.4117,86.4117,30077.0
2015-12-03 15:20:00,100.85,100.93,100.76,100.83,25638.0,86.386,86.4545,86.3089,86.3688,25638.0
2015-12-03 15:30:00,100.84,101.09,100.68,101.09,47596.0,86.3774,86.5916,86.2404,86.5916,47596.0
2015-12-03 15:40:00,101.08,101.08,100.81,100.95,55577.0,86.583,86.583,86.3517,86.4716,55577.0
2015-12-03 15:50:00,100.93,101.31,100.84,101.3,208681.0,86.4545,86.78,86.3774,86.7714,208681.0
2015-12-04 09:30:00,101.38,101.78,100.96,101.28,29401.0,86.84,87.1826,86.4802,86.7543,29401.0
2015-12-04 09:40:00,101.28,102.06,101.03,101.94,112192.0,86.7543,87.4224,86.5402,87.3197,112192.0
2015-12-04 09:50:00,101.94,102.5,101.9,102.01,46738.0,87.3197,87.7993,87.2854,87.3796,46738.0
2015-12-04 10:00:00,102.03,102.47,101.86,101.86,32153.0,87.3967,87.7736,87.2511,87.2511,32153.0
2015-12-04 10:10:00,101.86,102.02,101.63,101.69,21561.0,87.2511,87.3882,87.0541,87.1055,21561.0
2015-12-04 10:20:00,101.75,101.86,101.55,101.72,24295.0,87.1569,87.2511,86.9856,87.1312,24295.0
2015-12-04 10:30:00,101.72,101.87,101.4,101.84,20837.0,87.1312,87.2597,86.8571,87.234,20837.0
2015-12-04 10:40:00,101.82,101.84,101.46,101.52,19874.0,87.2169,87.234,86.9085,86.9599,19874.0
2015-12-04 10:50:00,101.57,101.79,101.43,101.79,21019.0,87.0027,87.1912,86.8828,87.1912,21019.0
2015-12-04 11:00:00,101.79,102.04,101.67,101.97,26804.0,87.1912,87.4053,87.0884,87.3453,26804.0
2015-12-04 11:10:00,101.95,102.16,101.89,102.15,23703.0,87.3282,87.5081,87.2768,87.4995,23703.0
2015-12-04 11:20:00,102.14,102.26,102.07,102.11,27862.0,87.491,87.5938,87.431,87.4653,27862.0
2015-12-04 11:30:00,102.09,102.17,101.95,102.02,58262.0,87.4481,87.5167,87.3282,87.3882,58262.0
2015-12-04 11:40:00,102.01,102.01,101.7,101.76,29572.0,87.3796,87.3796,87.1141,87.1655,29572.0
2015-12-04 11:50:00,101.71,101.95,101.67,101.9,18571.0,87.1226,87.3282,87.0884,87.2854,18571.0
2015-12-04 12:00:00,101.84,102.03,101.75,101.92,46388.0,87.234,87.3967,87.1569,87.3025,46388.0
2015-12-04 12:10:00,101.92,102.0,101.8,101.81,23022.0,87.3025,87.371,87.1997,87.2083,23022.0
2015-12-04 12:20:00,101.83,101.9,101.74,101.76,20219.0,87.2254,87.2854,87.1483,87.1655,20219.0
2015-12-04 12:30:00,101.76,102.04,101.75,101.99,49057.0,87.1655,87.4053,87.1569,87.3625,49057.0
2015-12-04 12:40:00,102.0,102.13,101.92,102.0,41977.0,87.371,87.4824,87.3025,87.371,41977.0
2015-12-04 12:50:00,102.0,102.13,101.9,102.12,31175.0,87.371,87.4824,87.2854,87.4738,31175.0
2015-12-04 13:00:00,102.17,102.44,102.1,102.44,11940.0,87.5167,87.7479,87.4567,87.7479,11940.0
2015-12-04 13:10:00,102.41,102.56,102.29,102.51,13491.0,87.7222,87.8507,87.6195,87.8079,13491.0
2015-12-04 13:20:00,102.52,102.69,102.45,102.59,21923.0,87.8165,87.9621,87.7565,87.8764,21923.0
2015-12-04 13:30:00,102.64,102.73,102.56,102.58,16664.0,87.9193,87.9963,87.8507,87.8679,16664.0
2015-12-04 13:40:00,102.54,102.56,102.32,102.43,33349.0,87.8336,87.8507,87.6452,87.7394,33349.0
2015-12-04 13:50:00,102.41,102.69,102.36,102.65,21909.0,87.7222,87.9621,87.6794,87.9278,21909.0
2015-12-04 14:00:00,102.63,102.77,102.56,102.61,25209.0,87.9107,88.0306,87.8507,87.8936,25209.0
2015-12-04 14:10:00,102.64,102.65,102.15,102.15,23699.0,87.9193,87.9278,87.4995,87.4995,23699.0
2015-12-04 14:20:00,102.18,102.23,102.07,102.1,32573.0,87.5252,87.5681,87.431,87.4567,32573.0
2015-12-04 14:30:00,102.12,102.13,101.97,102.0,42027.0,87.4738,87.4824,87.3453,87.371,42027.0
2015-12-04 14:40:00,101.96,102.3,101.91,102.3,33204.0,87.3368,87.628,87.294,87.628,33204.0
2015-12-04 14:50:00,102.28,102.28,102.13,102.16,34393.0,87.6109,87.6109,87.4824,87.5081,34393.0
2015-12-04 15:00:00,102.17,102.27,102.11,102.24,48924.0,87.5167,87.6023,87.4653,87.5766,48924.0
2015-12-04 15:10:00,102.21,102.6,102.2,102.57,22869.0,87.5509,87.885,87.5424,87.8593,22869.0
2015-12-04 15:20:00,102.6,102.62,102.47,102.6,22186.0,87.885,87.9021,87.7736,87.885,22186.0
2015-12-04 15:30:00,102.62,102.62,102.4,102.54,16729.0,87.9021,87.9021,87.7137,87.8336,16729.0
2015-12-04 15:40:00,102.55,102.81,102.45,102.51,47820.0,87.8422,88.0649,87.7565,87.8079,47820.0
2015-12-04 15:50:00,102.54,102.58,102.4,102.42,103168.0,87.8336,87.8679,87.7137,87.7308,103168.0
2015-12-07 09:30:00,101.72,102.17,101.32,101.32,36579.0,87.1312,87.5167,86.7886,86.7886,36579.0
2015-12-07 09:40:00,101.46,101.78,101.26,101.36,17631.0,86.9085,87.1826,86.7372,86.8228,17631.0
2015-12-07 09:50:00,101.34,101.35,100.84,101.0,11672.0,86.8057,86.8143,86.3774,86.5145,11672.0
2015-12-07 10:00:00,101.02,101.15,100.9,101.12,12181.0,86.5316,86.643,86.4288,86.6173,12181.0
2015-12-07 10:10:00,101.09,101.14,100.87,101.06,8920.0,86.5916,86.6344,86.4031,86.5659,8920.0
2015-12-07 10:20:00,101.02,101.09,100.82,100.97,9610.0,86.5316,86.5916,86.3603,86.4888,9610.0
2015-12-07 10:30:00,101.0,101.0,100.76,100.97,11544.0,86.5145,86.5145,86.3089,86.4888,11544.0
2015-12-07 10:40:00,100.95,101.0,100.72,100.8,9853.0,86.4716,86.5145,86.2746,86.3432,9853.0
2015-12-07 10:50:00,100.79,100.83,100.6,100.83,16473.0,86.3346,86.3688,86.1718,86.3688,16473.0
2015-12-07 11:00:00,100.84,100.86,100.7,100.83,8054.0,86.3774,86.3945,86.2575,86.3688,8054.0
2015-12-07 11:10:00,100.81,100.85,100.7,100.77,10123.0,86.3517,86.386,86.2575,86.3175,10123.0
2015-12-07 11:20:00,100.8,100.94,100.44,100.49,47735.0,86.3432,86.4631,86.0348,86.0776,47735.0
2015-12-07 11:30:00,100.5,100.85,100.48,100.61,30608.0,86.0862,86.386,86.069,86.1804,30608.0
2015-12-07 11:40:00,100.65,100.69,100.5,100.61,19410.0,86.2147,86.2489,86.0862,86.1804,19410.0
2015-12-07 11:50:00,100.68,100.87,100.62,100.82,11125.0,86.2404,86.4031,86.189,86.3603,11125.0
2015-12-07 12:00:00,100.79,100.8,100.54,100.56,8581.0,86.3346,86.3432,86.1204,86.1376,8581.0
2015-12-07 12:10:00,100.54,100.76,100.54,100.74,12215.0,86.1204,86.3089,86.1204,86.2918,12215.0
2015-12-07 12:20:00,100.74,100.74,100.54,100.59,9300.0,86.2918,86.2918,86.1204,86.1633,9300.0
2015-12-07 12:30:00,100.58,100.58,100.45,100.49,11335.0,86.1547,86.1547,86.0433,86.0776,11335.0
2015-12-07 12:40:00,100.47,100.48,100.34,100.4,8740.0,86.0605,86.069,85.9491,86.0005,8740.0
2015-12-07 12:50:00,100.38,100.42,100.21,100.35,35989.0,85.9834,86.0177,85.8378,85.9577,35989.0
2015-12-07 13:00:00,100.38,100.51,100.17,100.48,22463.0,85.9834,86.0947,85.8035,86.069,22463.0
2015-12-07 13:10:00,100.49,100.53,100.23,100.4,10114.0,86.0776,86.1119,85.8549,86.0005,10114.0
2015-12-07 13:20:00,100.35,100.46,100.26,100.36,9936.0,85.9577,86.0519,85.8806,85.9663,9936.0
2015-12-07 13:30:00,100.34,100.34,100.17,100.17,10201.0,85.9491,85.9491,85.8035,85.8035,10201.0
2015-12-07 13:40:00,100.15,100.15,99.94,99.94,9770.0,85.7864,85.7864,85.6065,85.6065,9770.0
2015-12-07 13:50:00,99.93,100.1,99.93,100.1,10447.0,85.5979,85.7435,85.5979,85.7435,10447.0
2015-12-07 14:00:00,100.05,100.39,100.03,100.31,17840.0,85.7007,85.992,85.6836,85.9234,17840.0
2015-12-07 14:10:00,100.34,100.41,100.27,100.3,13161.0,85.9491,86.0091,85.8892,85.9149,13161.0
2015-12-07 14:20:00,100.33,100.33,100.16,100.24,13266.0,85.9406,85.9406,85.7949,85.8635,13266.0
2015-12-07 14:30:00,100.25,100.37,100.04,100.35,27546.0,85.872,85.9748,85.6922,85.9577,27546.0
2015-12-07 14:40:00,100.34,100.35,100.16,100.23,25043.0,85.9491,85.9577,85.7949,85.8549,25043.0
2015-12-07 14:50:00,100.23,100.36,100.22,100.29,23559.0,85.8549,85.9663,85.8463,85.9063,23559.0
2015-12-07 15:00:00,100.28,100.28,100.03,100.03,36552.0,85.8977,85.8977,85.6836,85.6836,36552.0
2015-12-07 15:10:00,100.04,100.09,99.91,100.09,54540.0,85.6922,85.735,85.5808,85.735,54540.0
2015-12-07 15:20:00,100.08,100.08,99.92,100.04,41865.0,85.7264,85.7264,85.5894,85.6922,41865.0
2015-12-07 15:30:00,100.04,100.11,99.98,100.0,59473.0,85.6922,85.7521,85.6408,85.6579,59473.0
2015-12-07 15:40:00,100.0,100.27,99.95,100.22,59843.0,85.6579,85.8892,85.6151,85.8463,59843.0
2015-12-07 15:50:00,100.21,100.3,100.11,100.22,83852.0,85.8378,85.9149,85.7521,85.8463,83852.0
2015-12-08 09:30:00,99.04,99.17,98.41,98.49,49334.0,84.8356,84.9469,84.2959,84.3645,49334.0
2015-12-08 09:40:00,98.39,99.35,98.32,99.22,47816.0,84.2788,85.1011,84.2188,84.9898,47816.0
2015-12-08 09:50:00,99.22,99.24,98.22,98.28,19191.0,84.9898,85.0069,84.1332,84.1846,19191.0
2015-12-08 10:00:00,98.21,98.81,98.19,98.23,15244.0,84.1246,84.6386,84.1075,84.1417,15244.0
2015-12-08 10:10:00,98.2,98.31,97.9,98.05,23377.0,84.116,84.2103,83.8591,83.9876,23377.0
2015-12-08 10:20:00,97.95,97.99,97.74,97.74,19268.0,83.9019,83.9362,83.722,83.722,19268.0
2015-12-08 10:30:00,97.72,98.51,97.65,98.39,54331.0,83.7049,84.3816,83.6449,84.2788,54331.0
2015-12-08 10:40:00,98.44,98.57,98.12,98.32,35389.0,84.3216,84.433,84.0475,84.2188,35389.0
2015-12-08 10:50:00,98.29,98.51,98.19,98.49,13665.0,84.1931,84.3816,84.1075,84.3645,13665.0
2015-12-08 11:00:00,98.6,99.27,98.57,99.21,37846.0,84.4587,85.0326,84.433,84.9812,37846.0
2015-12-08 11:10:00,99.2,99.33,98.83,98.89,25680.0,84.9726,85.084,84.6557,84.7071,25680.0
2015-12-08 11:20:00,98.89,98.97,98.49,98.49,12478.0,84.7071,84.7756,84.3645,84.3645,12478.0
2015-12-08 11:30:00,98.44,98.47,98.33,98.33,25151.0,84.3216,84.3473,84.2274,84.2274,25151.0
2015-12-08 11:40:00,98.34,98.46,98.29,98.4,12182.0,84.236,84.3388,84.1931,84.2874,12182.0
2015-12-08 11:50:00,98.38,98.68,98.36,98.64,26442.0,84.2702,84.5272,84.2531,84.4929,26442.0
2015-12-08 12:00:00,98.62,98.65,98.37,98.43,14408.0,84.4758,84.5015,84.2617,84.3131,14408.0
2015-12-08 12:10:00,98.43,98.43,98.1,98.12,31969.0,84.3131,84.3131,84.0304,84.0475,31969.0
2015-12-08 12:20:00,98.1,98.63,98.1,98.43,40535.0,84.0304,84.4844,84.0304,84.3131,40535.0
2015-12-08 12:30:00,98.42,98.43,98.17,98.18,11407.0,84.3045,84.3131,84.0903,84.0989,11407.0
2015-12-08 12:40:00,98.18,98.22,97.94,98.05,15927.0,84.0989,84.1332,83.8933,83.9876,15927.0
2015-12-08 12:50:00,98.06,98.15,98.01,98.06,11985.0,83.9961,84.0732,83.9533,83.9961,11985.0
2015-12-08 13:00:00,98.05,98.08,97.83,97.87,11386.0,83.9876,84.0133,83.7991,83.8334,11386.0
2015-12-08 13:10:00,97.85,97.9,97.68,97.68,14608.0,83.8162,83.8591,83.6706,83.6706,14608.0
2015-12-08 13:20:00,97.68,97.77,97.57,97.7,19111.0,83.6706,83.7477,83.5764,83.6878,19111.0
2015-12-08 13:30:00,97.7,97.87,97.69,97.79,12982.0,83.6878,83.8334,83.6792,83.7648,12982.0
2015-12-08 13:40:00,97.8,97.96,97.72,97.9,29759.0,83.7734,83.9105,83.7049,83.8591,29759.0
2015-12-08 13:50:00,97.89,97.97,97.86,97.95,17617.0,83.8505,83.919,83.8248,83.9019,17617.0
2015-12-08 14:00:00,97.98,98.27,97.97,98.27,23695.0,83.9276,84.176,83.919,84.176,23695.0
2015-12-08 14:10:00,98.24,98.3,97.93,98.01,17045.0,84.1503,84.2017,83.8848,83.9533,17045.0
2015-12-08 14:20:00,98.04,98.04,97.83,97.83,15138.0,83.979,83.979,83.7991,83.7991,15138.0
2015-12-08 14:30:00,97.83,98.12,97.81,98.02,40038.0,83.7991,84.0475,83.782,83.9619,40038.0
2015-12-08 14:40:00,98.02,98.07,97.97,98.02,36492.0,83.9619,84.0047,83.919,83.9619,36492.0
2015-12-08 14:50:00,98.04,98.06,97.93,97.97,29394.0,83.979,83.9961,83.8848,83.919,29394.0
2015-12-08 15:00:00,97.96,98.02,97.77,97.8,40803.0,83.9105,83.9619,83.7477,83.7734,40803.0
2015-12-08 15:10:00,97.82,97.82,97.62,97.78,44105.0,83.7905,83.7905,83.6192,83.7563,44105.0
2015-12-08 15:20:00,97.75,97.86,97.56,97.58,25703.0,83.7306,83.8248,83.5678,83.585,25703.0
2015-12-08 15:30:00,97.57,97.81,97.52,97.7,38860.0,83.5764,83.782,83.5336,83.6878,38860.0
2015-12-08 15:40:00,97.7,97.88,97.52,97.86,60660.0,83.6878,83.8419,83.5336,83.8248,60660.0
2015-12-08 15:50:00,97.86,97.91,97.69,97.74,80446.0,83.8248,83.8676,83.6792,83.722,80446.0
2015-12-09 09:30:00,96.89,97.82,96.89,97.8,46856.0,82.9939,83.7905,82.9939,83.7734,46856.0
2015-12-09 09:40:00,97.7,98.29,97.65,98.27,30321.0,83.6878,84.1931,83.6449,84.176,30321.0
2015-12-09 09:50:00,98.27,98.36,98.04,98.3,18654.0,84.176,84.2531,83.979,84.2017,18654.0
2015-12-09 10:00:00,98.3,98.42,98.16,98.37,19419.0,84.2017,84.3045,84.0818,84.2617,19419.0
2015-12-09 10:10:00,98.46,98.78,98.46,98.56,16950.0,84.3388,84.6129,84.3388,84.4244,16950.0
2015-12-09 10:20:00,98.59,98.64,98.33,98.33,6384.0,84.4501,84.4929,84.2274,84.2274,6384.0
2015-12-09 10:30:00,98.34,99.01,98.34,98.96,23925.0,84.236,84.8099,84.236,84.767,23925.0
2015-12-09 10:40:00,98.99,99.06,98.77,98.8,13612.0,84.7927,84.8527,84.6043,84.63,13612.0
2015-12-09 10:50:00,98.82,98.87,98.7,98.84,11329.0,84.6471,84.69,84.5443,84.6643,11329.0
2015-12-09 11:00:00,98.89,98.95,98.71,98.78,11094.0,84.7071,84.7585,84.5529,84.6129,11094.0
2015-12-09 11:10:00,98.77,98.95,98.58,98.58,20021.0,84.6043,84.7585,84.4415,84.4415,20021.0
2015-12-09 11:20:00,98.6,98.7,98.51,98.58,6319.0,84.4587,84.5443,84.3816,84.4415,6319.0
2015-12-09 11:30:00,98.59,98.63,98.44,98.52,9887.0,84.4501,84.4844,84.3216,84.3902,9887.0
2015-12-09 11:40:00,98.55,98.57,97.99,98.15,19192.0,84.4158,84.433,83.9362,84.0732,19192.0
2015-12-09 11:50:00,98.14,98.37,98.14,98.33,13487.0,84.0647,84.2617,84.0647,84.2274,13487.0
2015-12-09 12:00:00,98.29,98.47,98.25,98.39,7900.0,84.1931,84.3473,84.1589,84.2788,7900.0
2015-12-09 12:10:00,98.35,98.46,98.04,98.06,8906.0,84.2445,84.3388,83.979,83.9961,8906.0
2015-12-09 12:20:00,98.07,98.07,97.75,97.82,9628.0,84.0047,84.0047,83.7306,83.7905,9628.0
2015-12-09 12:30:00,97.82,97.82,97.34,97.34,9088.0,83.7905,83.7905,83.3794,83.3794,9088.0
2015-12-09 12:40:00,97.23,97.45,97.09,97.44,20216.0,83.2852,83.4736,83.1652,83.465,20216.0
2015-12-09 12:50:00,97.43,97.51,97.33,97.4,15779.0,83.4565,83.525,83.3708,83.4308,15779.0
2015-12-09 13:00:00,97.36,97.66,97.24,97.52,17870.0,83.3965,83.6535,83.2937,83.5336,17870.0
2015-12-09 13:10:00,97.52,97.78,97.49,97.53,10542.0,83.5336,83.7563,83.5079,83.5421,10542.0
2015-12-09 13:20:00,97.48,97.64,97.43,97.52,9931.0,83.4993,83.6364,83.4565,83.5336,9931.0
2015-12-09 13:30:00,97.53,97.61,97.43,97.53,7863.0,83.5421,83.6107,83.4565,83.5421,7863.0
2015-12-09 13:40:00,97.52,97.57,97.24,97.34,9119.0,83.5336,83.5764,83.2937,83.3794,9119.0
2015-12-09 13:50:00,97.34,97.46,97.24,97.26,28719.0,83.3794,83.4822,83.2937,83.3109,28719.0
2015-12-09 14:00:00,97.23,97.27,96.98,97.07,23450.0,83.2852,83.3194,83.071,83.1481,23450.0
2015-12-09 14:10:00,97.07,97.22,97.07,97.14,9700.0,83.1481,83.2766,83.1481,83.2081,9700.0
2015-12-09 14:20:00,97.14,97.17,97.03,97.12,21431.0,83.2081,83.2338,83.1138,83.1909,21431.0
2015-12-09 14:30:00,97.16,97.48,97.12,97.48,14394.0,83.2252,83.4993,83.1909,83.4993,14394.0
2015-12-09 14:40:00,97.45,97.47,97.35,97.4,11870.0,83.4736,83.4907,83.388,83.4308,11870.0
2015-12-09 14:50:00,97.4,97.55,97.36,97.48,16723.0,83.4308,83.5593,83.3965,83.4993,16723.0
2015-12-09 15:00:00,97.47,97.55,97.33,97.44,47253.0,83.4907,83.5593,83.3708,83.465,47253.0
2015-12-09 15:10:00,97.43,97.54,97.3,97.3,28477.0,83.4565,83.5507,83.3451,83.3451,28477.0
2015-12-09 15:20:00,97.31,97.51,97.31,97.43,46092.0,83.3537,83.525,83.3537,83.4565,46092.0
2015-12-09 15:30:00,97.44,97.77,97.44,97.59,24695.0,83.465,83.7477,83.465,83.5935,24695.0
2015-12-09 15:40:00,97.61,97.68,97.53,97.54,36431.0,83.6107,83.6706,83.5421,83.5507,36431.0
2015-12-09 15:50:00,97.53,97.7,97.49,97.68,62960.0,83.5421,83.6878,83.5079,83.6706,62960.0
2015-12-10 09:30:00,97.58,98.38,97.5,98.35,38034.0,83.585,84.2702,83.5164,84.2445,38034.0
2015-12-10 09:40:00,98.33,98.44,98.07,98.07,23403.0,84.2274,84.3216,84.0047,84.0047,23403.0
2015-12-10 09:50:00,98.04,98.11,97.58,97.63,17494.0,83.979,84.039,83.585,83.6278,17494.0
2015-12-10 10:00:00,97.69,98.03,97.64,97.73,21842.0,83.6792,83.9704,83.6364,83.7135,21842.0
2015-12-10 10:10:00,97.69,97.82,97.51,97.65,19812.0,83.6792,83.7905,83.525,83.6449,19812.0
2015-12-10 10:20:00,97.67,98.16,97.67,97.95,27227.0,83.6621,84.0818,83.6621,83.9019,27227.0
2015-12-10 10:30:00,97.94,98.39,97.94,98.37,24124.0,83.8933,84.2788,83.8933,84.2617,24124.0
2015-12-10 10:40:00,98.37,98.44,98.19,98.33,29204.0,84.2617,84.3216,84.1075,84.2274,29204.0
2015-12-10 10:50:00,98.33,98.43,98.22,98.22,18723.0,84.2274,84.3131,84.1332,84.1332,18723.0
2015-12-10 11:00:00,98.22,98.37,98.12,98.32,17705.0,84.1332,84.2617,84.0475,84.2188,17705.0
2015-12-10 11:10:00,98.31,98.63,98.29,98.59,19076.0,84.2103,84.4844,84.1931,84.4501,19076.0
2015-12-10 11:20:00,98.63,98.91,98.63,98.8,31954.0,84.4844,84.7242,84.4844,84.63,31954.0
2015-12-10 11:30:00,98.78,98.84,98.52,98.54,41708.0,84.6129,84.6643,84.3902,84.4073,41708.0
2015-12-10 11:40:00,98.55,98.66,98.38,98.56,16753.0,84.4158,84.5101,84.2702,84.4244,16753.0
2015-12-10 11:50:00,98.56,98.57,98.28,98.35,21302.0,84.4244,84.433,84.1846,84.2445,21302.0
2015-12-10 12:00:00,98.38,98.39,98.05,98.07,10190.0,84.2702,84.2788,83.9876,84.0047,10190.0
2015-12-10 12:10:00,98.05,98.06,97.79,97.79,17323.0,83.9876,83.9961,83.7648,83.7648,17323.0
2015-12-10 12:20:00,97.84,97.91,97.75,97.8,15643.0,83.8077,83.8676,83.7306,83.7734,15643.0
2015-12-10 12:30:00,97.83,97.83,97.54,97.58,18187.0,83.7991,83.7991,83.5507,83.585,18187.0
2015-12-10 12:40:00,97.56,97.76,97.51,97.73,14617.0,83.5678,83.7392,83.525,83.7135,14617.0
2015-12-10 12:50:00,97.72,97.82,97.58,97.81,21788.0,83.7049,83.7905,83.585,83.782,21788.0
2015-12-10 13:00:00,97.8,98.01,97.77,98.01,11741.0,83.7734,83.9533,83.7477,83.9533,11741.0
2015-12-10 13:10:00,97.96,97.96,97.82,97.95,8465.0,83.9105,83.9105,83.7905,83.9019,8465.0
2015-12-10 13:20:00,97.95,98.37,97.95,98.37,25398.0,83.9019,84.2617,83.9019,84.2617,25398.0
2015-12-10 13:30:00,98.31,98.46,98.09,98.38,25205.0,84.2103,84.3388,84.0218,84.2702,25205.0
2015-12-10 13:40:00,98.34,98.47,98.25,98.43,14701.0,84.236,84.3473,84.1589,84.3131,14701.0
2015-12-10 13:50:00,98.47,98.48,98.34,98.34,5127.0,84.3473,84.3559,84.236,84.236,5127.0
2015-12-10 14:00:00,98.33,98.37,98.29,98.33,9127.0,84.2274,84.2617,84.1931,84.2274,9127.0
2015-12-10 14:10:00,98.33,98.35,98.21,98.29,9343.0,84.2274,84.2445,84.1246,84.1931,9343.0
2015-12-10 14:20:00,98.32,98.67,98.29,98.66,10847.0,84.2188,84.5186,84.1931,84.5101,10847.0
2015-12-10 14:30:00,98.61,98.67,98.48,98.58,17914.0,84.4672,84.5186,84.3559,84.4415,17914.0
2015-12-10 14:40:00,98.6,98.64,98.52,98.53,21426.0,84.4587,84.4929,84.3902,84.3987,21426.0
2015-12-10 14:50:00,98.56,98.56,98.33,98.37,16278.0,84.4244,84.4244,84.2274,84.2617,16278.0
2015-12-10 15:00:00,98.38,98.42,98.25,98.31,19441.0,84.2702,84.3045,84.1589,84.2103,19441.0
2015-12-10 15:10:00,98.29,98.36,98.14,98.18,16779.0,84.1931,84.2531,84.0647,84.0989,16779.0
2015-12-10 15:20:00,98.17,98.3,98.05,98.3,12903.0,84.0903,84.2017,83.9876,84.2017,12903.0
2015-12-10 15:30:00,98.3,98.32,98.13,98.18,21641.0,84.2017,84.2188,84.0561,84.0989,21641.0
2015-12-10 15:40:00,98.18,98.31,97.97,98.0,49220.0,84.0989,84.2103,83.919,83.9447,49220.0
2015-12-10 15:50:00,97.99,98.1,97.81,98.01,58256.0,83.9362,84.0304,83.782,83.9533,58256.0
2015-12-11 09:30:00,96.51,96.6,95.65,96.05,40937.0,82.6684,82.7455,81.9318,82.2744,40937.0
2015-12-11 09:40:00,96.31,96.41,95.6,95.66,83783.0,82.4971,82.5828,81.8889,81.9403,83783.0
2015-12-11 09:50:00,95.61,95.79,95.56,95.56,15132.0,81.8975,82.0517,81.8547,81.8547,15132.0
2015-12-11 10:00:00,95.58,96.11,95.5,95.96,18469.0,81.8718,82.3258,81.8033,82.1973,18469.0
2015-12-11 10:10:00,96.0,96.39,96.0,96.31,13732.0,82.2316,82.5656,82.2316,82.4971,13732.0
2015-12-11 10:20:00,96.24,96.58,96.11,96.58,17194.0,82.4372,82.7284,82.3258,82.7284,17194.0
2015-12-11 10:30:00,96.48,96.72,96.21,96.29,24724.0,82.6427,82.8483,82.4115,82.48,24724.0
2015-12-11 10:40:00,96.33,96.54,96.33,96.37,41553.0,82.5142,82.6941,82.5142,82.5485,41553.0
2015-12-11 10:50:00,96.41,96.41,95.93,96.03,28678.0,82.5828,82.5828,82.1716,82.2573,28678.0
2015-12-11 11:00:00,96.06,96.07,95.77,95.85,29367.0,82.283,82.2915,82.0346,82.1031,29367.0
2015-12-11 11:10:00,95.8,96.03,95.7,96.02,39906.0,82.0603,82.2573,81.9746,82.2487,39906.0
2015-12-11 11:20:00,96.01,96.24,95.93,95.98,20030.0,82.2401,82.4372,82.1716,82.2144,20030.0
2015-12-11 11:30:00,95.99,96.05,95.83,95.99,19490.0,82.223,82.2744,82.086,82.223,19490.0
2015-12-11 11:40:00,96.01,96.11,95.88,95.95,23919.0,82.2401,82.3258,82.1288,82.1887,23919.0
2015-12-11 11:50:00,95.89,95.89,95.62,95.67,119200.0,82.1373,82.1373,81.9061,81.9489,119200.0
2015-12-11 12:00:00,95.66,95.66,95.48,95.59,31462.0,81.9403,81.9403,81.7862,81.8804,31462.0
2015-12-11 12:10:00,95.6,95.71,95.54,95.63,26813.0,81.8889,81.9832,81.8375,81.9146,26813.0
2015-12-11 12:20:00,95.61,95.74,95.57,95.71,27403.0,81.8975,82.0089,81.8632,81.9832,27403.0
2015-12-11 12:30:00,95.69,95.93,95.63,95.88,24870.0,81.966,82.1716,81.9146,82.1288,24870.0
2015-12-11 12:40:00,95.85,96.09,95.81,96.02,18772.0,82.1031,82.3087,82.0688,82.2487,18772.0
2015-12-11 12:50:00,96.06,96.12,95.92,96.12,34625.0,82.283,82.3344,82.163,82.3344,34625.0
2015-12-11 13:00:00,96.14,96.18,95.98,96.03,30001.0,82.3515,82.3858,82.2144,82.2573,30001.0
2015-12-11 13:10:00,96.03,96.37,96.03,96.34,30688.0,82.2573,82.5485,82.2573,82.5228,30688.0
2015-12-11 13:20:00,96.29,96.36,95.95,96.03,21935.0,82.48,82.5399,82.1887,82.2573,21935.0
2015-12-11 13:30:00,96.01,96.15,95.97,96.13,16367.0,82.2401,82.3601,82.2059,82.3429,16367.0
2015-12-11 13:40:00,96.16,96.26,96.08,96.14,13098.0,82.3686,82.4543,82.3001,82.3515,13098.0
2015-12-11 13:50:00,96.16,96.22,95.99,96.08,19070.0,82.3686,82.42,82.223,82.3001,19070.0
2015-12-11 14:00:00,96.1,96.16,95.98,96.11,17129.0,82.3172,82.3686,82.2144,82.3258,17129.0
2015-12-11 14:10:00,96.11,96.29,96.08,96.25,27817.0,82.3258,82.48,82.3001,82.4457,27817.0
2015-12-11 14:20:00,96.24,96.25,96.03,96.03,17305.0,82.4372,82.4457,82.2573,82.2573,17305.0
2015-12-11 14:30:00,96.08,96.13,95.98,96.1,17275.0,82.3001,82.3429,82.2144,82.3172,17275.0
2015-12-11 14:40:00,96.1,96.13,95.99,95.99,12927.0,82.3172,82.3429,82.223,82.223,12927.0
2015-12-11 14:50:00,95.99,96.08,95.96,96.0,19290.0,82.223,82.3001,82.1973,82.2316,19290.0
2015-12-11 15:00:00,96.01,96.08,95.95,95.95,46126.0,82.2401,82.3001,82.1887,82.1887,46126.0
2015-12-11 15:10:00,95.94,95.94,95.68,95.68,46123.0,82.1802,82.1802,81.9575,81.9575,46123.0
2015-12-11 15:20:00,95.7,95.79,95.55,95.79,33405.0,81.9746,82.0517,81.8461,82.0517,33405.0
2015-12-11 15:30:00,95.73,95.9,95.6,95.72,28147.0,82.0003,82.1459,81.8889,81.9917,28147.0
2015-12-11 15:40:00,95.72,95.75,95.5,95.65,30595.0,81.9917,82.0174,81.8033,81.9318,30595.0
2015-12-11 15:50:00,95.65,95.7,95.43,95.57,70194.0,81.9318,81.9746,81.7433,81.8632,70194.0
2015-12-14 09:30:00,95.6,96.37,95.48,95.74,43368.0,81.8889,82.5485,81.7862,82.0089,43368.0
2015-12-14 09:40:00,95.77,96.15,95.57,95.94,16358.0,82.0346,82.3601,81.8632,82.1802,16358.0
2015-12-14 09:50:00,95.92,96.0,95.34,95.44,17274.0,82.163,82.2316,81.6662,81.7519,17274.0
2015-12-14 10:00:00,95.48,95.91,95.24,95.84,25912.0,81.7862,82.1545,81.5806,82.0945,25912.0
2015-12-14 10:10:00,95.81,96.37,95.52,95.87,59778.0,82.0688,82.5485,81.8204,82.1202,59778.0
2015-12-14 10:20:00,95.85,95.85,95.31,95.31,16183.0,82.1031,82.1031,81.6405,81.6405,16183.0
2015-12-14 10:30:00,95.43,95.65,95.33,95.59,9135.0,81.7433,81.9318,81.6577,81.8804,9135.0
2015-12-14 10:40:00,95.6,95.7,95.43,95.51,10597.0,81.8889,81.9746,81.7433,81.8118,10597.0
2015-12-14 10:50:00,95.39,95.59,95.32,95.44,17163.0,81.7091,81.8804,81.6491,81.7519,17163.0
2015-12-14 11:00:00,95.43,95.51,95.2,95.24,28275.0,81.7433,81.8118,81.5463,81.5806,28275.0
2015-12-14 11:10:00,95.24,95.24,94.66,94.7,19535.0,81.5806,81.5806,81.0838,81.118,19535.0
2015-12-14 11:20:00,94.78,94.84,94.51,94.65,37121.0,81.1865,81.2379,80.9553,81.0752,37121.0
2015-12-14 11:30:00,94.6,94.63,94.37,94.46,25597.0,81.0324,81.0581,80.8354,80.9124,25597.0
2015-12-14 11:40:00,94.47,94.63,94.36,94.45,16376.0,80.921,81.0581,80.8268,80.9039,16376.0
2015-12-14 11:50:00,94.47,94.65,94.34,94.64,21284.0,80.921,81.0752,80.8097,81.0666,21284.0
2015-12-14 12:00:00,94.64,94.75,94.44,94.73,18221.0,81.0666,81.1609,80.8953,81.1437,18221.0
2015-12-14 12:10:00,94.73,94.73,94.5,94.69,24347.0,81.1437,81.1437,80.9467,81.1095,24347.0
2015-12-14 12:20:00,94.66,94.89,94.51,94.82,42549.0,81.0838,81.2808,80.9553,81.2208,42549.0
2015-12-14 12:30:00,94.82,94.86,94.71,94.73,23060.0,81.2208,81.2551,81.1266,81.1437,23060.0
2015-12-14 12:40:00,94.7,94.8,94.57,94.57,11488.0,81.118,81.2037,81.0067,81.0067,11488.0
2015-12-14 12:50:00,94.57,95.18,94.55,95.18,15501.0,81.0067,81.5292,80.9895,81.5292,15501.0
2015-12-14 13:00:00,95.15,95.38,95.11,95.16,18652.0,81.5035,81.7005,81.4692,81.512,18652.0
2015-12-14 13:10:00,95.1,95.19,94.84,95.0,8551.0,81.4607,81.5377,81.2379,81.375,8551.0
2015-12-14 13:20:00,94.94,95.0,94.65,94.7,16045.0,81.3236,81.375,81.0752,81.118,16045.0
2015-12-14 13:30:00,94.7,94.79,94.63,94.71,19644.0,81.118,81.1951,81.0581,81.1266,19644.0
2015-12-14 13:40:00,94.68,94.69,94.41,94.61,12007.0,81.1009,81.1095,80.8696,81.0409,12007.0
2015-12-14 13:50:00,94.6,94.75,94.55,94.75,10707.0,81.0324,81.1609,80.9895,81.1609,10707.0
2015-12-14 14:00:00,94.75,94.91,94.56,94.91,13321.0,81.1609,81.2979,80.9981,81.2979,13321.0
2015-12-14 14:10:00,94.86,95.0,94.8,94.87,16720.0,81.2551,81.375,81.2037,81.2636,16720.0
2015-12-14 14:20:00,94.87,94.89,94.72,94.81,8484.0,81.2636,81.2808,81.1352,81.2122,8484.0
2015-12-14 14:30:00,94.82,94.85,94.67,94.72,23273.0,81.2208,81.2465,81.0923,81.1352,23273.0
2015-12-14 14:40:00,94.74,95.07,94.71,95.07,16062.0,81.1523,81.435,81.1266,81.435,16062.0
2015-12-14 14:50:00,95.02,95.28,94.99,95.13,33252.0,81.3921,81.6148,81.3664,81.4864,33252.0
2015-12-14 15:00:00,95.17,95.19,94.82,94.87,20938.0,81.5206,81.5377,81.2208,81.2636,20938.0
2015-12-14 15:10:00,94.86,94.99,94.81,94.96,12157.0,81.2551,81.3664,81.2122,81.3407,12157.0
2015-12-14 15:20:00,94.94,94.94,94.81,94.93,31612.0,81.3236,81.3236,81.2122,81.315,31612.0
2015-12-14 15:30:00,94.9,95.11,94.89,95.05,32576.0,81.2893,81.4692,81.2808,81.4178,32576.0
2015-12-14 15:40:00,95.03,95.32,94.74,95.28,45147.0,81.4007,81.6491,81.1523,81.6148,45147.0
2015-12-14 15:50:00,95.26,95.51,95.19,95.48,95058.0,81.5977,81.8118,81.5377,81.7862,95058.0
2015-12-15 09:30:00,94.92,95.31,94.3,94.34,105664.0,81.3065,81.6405,80.7754,80.8097,105664.0
2015-12-15 09:40:00,94.34,94.65,94.03,94.35,107340.0,80.8097,81.0752,80.5441,80.8182,107340.0
2015-12-15 09:50:00,94.4,94.79,94.37,94.58,38460.0,80.861,81.1951,80.8354,81.0152,38460.0
2015-12-15 10:00:00,94.64,94.69,93.81,93.85,99804.0,81.0666,81.1095,80.3557,80.3899,99804.0
2015-12-15 10:10:00,93.81,93.99,93.71,93.71,31375.0,80.3557,80.5099,80.27,80.27,31375.0
2015-12-15 10:20:00,93.7,93.79,93.55,93.69,37556.0,80.2614,80.3385,80.133,80.2529,37556.0
2015-12-15 10:30:00,93.75,94.07,93.67,93.89,48060.0,80.3043,80.5784,80.2357,80.4242,48060.0
2015-12-15 10:40:00,93.87,94.32,93.76,94.28,29913.0,80.4071,80.7925,80.3128,80.7583,29913.0
2015-12-15 10:50:00,94.35,94.69,94.35,94.6,39371.0,80.8182,81.1095,80.8182,81.0324,39371.0
2015-12-15 11:00:00,94.56,94.6,94.34,94.6,20182.0,80.9981,81.0324,80.8097,81.0324,20182.0
2015-12-15 11:10:00,94.59,94.62,94.39,94.49,14420.0,81.0238,81.0495,80.8525,80.9381,14420.0
2015-12-15 11:20:00,94.52,94.67,94.4,94.61,13025.0,80.9638,81.0923,80.861,81.0409,13025.0
2015-12-15 11:30:00,94.59,94.81,94.55,94.57,14800.0,81.0238,81.2122,80.9895,81.0067,14800.0
2015-12-15 11:40:00,94.57,94.62,94.33,94.36,25147.0,81.0067,81.0495,80.8011,80.8268,25147.0
2015-12-15 11:50:00,94.36,94.54,94.36,94.54,16586.0,80.8268,80.981,80.8268,80.981,16586.0
2015-12-15 12:00:00,94.54,95.01,94.47,94.89,18840.0,80.981,81.3836,80.921,81.2808,18840.0
2015-12-15 12:10:00,94.89,94.98,94.83,94.96,19978.0,81.2808,81.3579,81.2294,81.3407,19978.0
2015-12-15 12:20:00,94.95,95.06,94.9,94.9,13113.0,81.3322,81.4264,81.2893,81.2893,13113.0
2015-12-15 12:30:00,94.92,95.25,94.88,95.11,22736.0,81.3065,81.5891,81.2722,81.4692,22736.0
2015-12-15 12:40:00,95.11,95.11,94.87,94.94,15219.0,81.4692,81.4692,81.2636,81.3236,15219.0
2015-12-15 12:50:00,94.92,95.0,94.8,94.9,15023.0,81.3065,81.375,81.2037,81.2893,15023.0
2015-12-15 13:00:00,94.93,94.97,94.75,94.84,10793.0,81.315,81.3493,81.1609,81.2379,10793.0
2015-12-15 13:10:00,94.86,94.86,94.65,94.65,9789.0,81.2551,81.2551,81.0752,81.0752,9789.0
2015-12-15 13:20:00,94.67,94.7,94.49,94.54,12909.0,81.0923,81.118,80.9381,80.981,12909.0
2015-12-15 13:30:00,94.55,94.66,94.49,94.58,8631.0,80.9895,81.0838,80.9381,81.0152,8631.0
2015-12-15 13:40:00,94.55,94.59,94.41,94.51,12702.0,80.9895,81.0238,80.8696,80.9553,12702.0
2015-12-15 13:50:00,94.52,94.88,94.52,94.84,87699.0,80.9638,81.2722,80.9638,81.2379,87699.0
2015-12-15 14:00:00,94.86,95.1,94.81,94.93,26544.0,81.2551,81.4607,81.2122,81.315,26544.0
2015-12-15 14:10:00,94.93,95.05,94.85,95.0,84430.0,81.315,81.4178,81.2465,81.375,84430.0
2015-12-15 14:20:00,94.98,95.35,94.98,95.22,33733.0,81.3579,81.6748,81.3579,81.5634,33733.0
2015-12-15 14:30:00,95.21,95.26,94.82,94.86,20894.0,81.5549,81.5977,81.2208,81.2551,20894.0
2015-12-15 14:40:00,94.84,95.01,94.83,94.99,19929.0,81.2379,81.3836,81.2294,81.3664,19929.0
2015-12-15 14:50:00,94.94,95.15,94.94,95.15,27498.0,81.3236,81.5035,81.3236,81.5035,27498.0
2015-12-15 15:00:00,95.15,95.29,95.08,95.28,34237.0,81.5035,81.6234,81.4435,81.6148,34237.0
2015-12-15 15:10:00,95.28,95.34,95.07,95.3,61078.0,81.6148,81.6662,81.435,81.632,61078.0
2015-12-15 15:20:00,95.33,95.48,95.26,95.46,49054.0,81.6577,81.7862,81.5977,81.769,49054.0
2015-12-15 15:30:00,95.47,95.63,95.3,95.57,113477.0,81.7776,81.9146,81.632,81.8632,113477.0
2015-12-15 15:40:00,95.59,95.79,95.55,95.66,92707.0,81.8804,82.0517,81.8461,81.9403,92707.0
2015-12-15 15:50:00,95.64,95.77,95.51,95.69,158593.0,81.9232,82.0346,81.8118,81.966,158593.0
2015-12-16 09:30:00,96.1,96.74,95.41,96.2,29390.0,82.3172,82.8654,81.7262,82.4029,29390.0
2015-12-16 09:40:00,96.29,96.82,96.19,96.39,38163.0,82.48,82.934,82.3943,82.5656,38163.0
2015-12-16 09:50:00,96.41,96.58,96.17,96.43,29693.0,82.5828,82.7284,82.3772,82.5999,29693.0
2015-12-16 10:00:00,96.44,96.78,96.41,96.69,21742.0,82.6085,82.8997,82.5828,82.8226,21742.0
2015-12-16 10:10:00,96.68,97.0,96.6,96.93,25152.0,82.814,83.0882,82.7455,83.0282,25152.0
2015-12-16 10:20:00,96.98,97.31,96.82,97.25,45379.0,83.071,83.3537,82.934,83.3023,45379.0
2015-12-16 10:30:00,97.17,97.35,97.0,97.16,79981.0,83.2338,83.388,83.0882,83.2252,79981.0
2015-12-16 10:40:00,97.21,97.26,97.06,97.19,43403.0,83.268,83.3109,83.1395,83.2509,43403.0
2015-12-16 10:50:00,97.07,97.14,96.9,96.98,61975.0,83.1481,83.2081,83.0025,83.071,61975.0
2015-12-16 11:00:00,97.01,97.01,96.8,96.91,33798.0,83.0967,83.0967,82.9168,83.0111,33798.0
2015-12-16 11:10:00,96.92,97.08,96.67,96.67,38723.0,83.0196,83.1567,82.8055,82.8055,38723.0
2015-12-16 11:20:00,96.76,96.76,96.58,96.7,24116.0,82.8826,82.8826,82.7284,82.8312,24116.0
2015-12-16 11:30:00,96.7,96.88,96.61,96.85,38177.0,82.8312,82.9854,82.7541,82.9597,38177.0
2015-12-16 11:40:00,96.88,97.04,96.75,97.01,27309.0,82.9854,83.1224,82.874,83.0967,27309.0
2015-12-16 11:50:00,96.98,97.02,96.64,96.64,30738.0,83.071,83.1053,82.7798,82.7798,30738.0
2015-12-16 12:00:00,96.69,96.88,96.59,96.77,16907.0,82.8226,82.9854,82.737,82.8911,16907.0
2015-12-16 12:10:00,96.78,96.88,96.53,96.56,19225.0,82.8997,82.9854,82.6856,82.7113,19225.0
2015-12-16 12:20:00,96.55,96.62,96.46,96.57,15709.0,82.7027,82.7627,82.6256,82.7198,15709.0
2015-12-16 12:30:00,96.58,96.76,96.49,96.76,12770.0,82.7284,82.8826,82.6513,82.8826,12770.0
2015-12-16 12:40:00,96.73,96.89,96.63,96.77,12697.0,82.8569,82.9939,82.7712,82.8911,12697.0
2015-12-16 12:50:00,96.7,96.74,96.41,96.44,10671.0,82.8312,82.8654,82.5828,82.6085,10671.0
2015-12-16 13:00:00,96.41,96.56,96.26,96.49,17309.0,82.5828,82.7113,82.4543,82.6513,17309.0
2015-12-16 13:10:00,96.46,96.65,96.45,96.58,6570.0,82.6256,82.7883,82.617,82.7284,6570.0
2015-12-16 13:20:00,96.6,96.77,96.52,96.62,8247.0,82.7455,82.8911,82.677,82.7627,8247.0
2015-12-16 13:30:00,96.54,96.75,96.47,96.69,11641.0,82.6941,82.874,82.6342,82.8226,11641.0
2015-12-16 13:40:00,96.6,96.97,96.56,96.97,26063.0,82.7455,83.0625,82.7113,83.0625,26063.0
2015-12-16 13:50:00,96.95,97.42,96.91,97.4,22189.0,83.0453,83.4479,83.0111,83.4308,22189.0
2015-12-16 14:00:00,97.34,98.13,96.78,97.84,75033.0,83.3794,84.0561,82.8997,83.8077,75033.0
2015-12-16 14:10:00,97.79,97.8,97.34,97.41,31405.0,83.7648,83.7734,83.3794,83.4393,31405.0
2015-12-16 14:20:00,97.33,97.5,97.27,97.38,34746.0,83.3708,83.5164,83.3194,83.4137,34746.0
2015-12-16 14:30:00,97.31,97.33,97.04,97.23,23462.0,83.3537,83.3708,83.1224,83.2852,23462.0
2015-12-16 14:40:00,97.15,97.47,97.11,97.41,22639.0,83.2166,83.4907,83.1824,83.4393,22639.0
2015-12-16 14:50:00,97.44,98.14,97.39,98.14,33983.0,83.465,84.0647,83.4222,84.0647,33983.0
2015-12-16 15:00:00,98.11,98.19,97.77,97.87,38474.0,84.039,84.1075,83.7477,83.8334,38474.0
2015-12-16 15:10:00,97.89,98.09,97.85,98.05,28299.0,83.8505,84.0218,83.8162,83.9876,28299.0
2015-12-16 15:20:00,98.05,98.67,98.05,98.66,66651.0,83.9876,84.5186,83.9876,84.5101,66651.0
2015-12-16 15:30:00,98.64,98.81,98.56,98.71,93844.0,84.4929,84.6386,84.4244,84.5529,93844.0
2015-12-16 15:40:00,98.69,98.88,98.69,98.75,62148.0,84.5358,84.6985,84.5358,84.5872,62148.0
2015-12-16 15:50:00,98.75,98.88,98.68,98.72,109224.0,84.5872,84.6985,84.5272,84.5615,109224.0
2015-12-17 09:30:00,98.63,98.63,97.88,98.0,41041.0,84.4844,84.4844,83.8419,83.9447,41041.0
2015-12-17 09:40:00,98.0,98.0,97.27,97.57,93332.0,83.9447,83.9447,83.3194,83.5764,93332.0
2015-12-17 09:50:00,97.62,97.62,97.16,97.16,36072.0,83.6192,83.6192,83.2252,83.2252,36072.0
2015-12-17 10:00:00,97.18,97.28,96.5,96.62,63929.0,83.2423,83.328,82.6599,82.7627,63929.0
2015-12-17 10:10:00,96.58,96.91,96.42,96.5,32464.0,82.7284,83.0111,82.5913,82.6599,32464.0
2015-12-17 10:20:00,96.52,96.97,96.45,96.94,28600.0,82.677,83.0625,82.617,83.0368,28600.0
2015-12-17 10:30:00,96.94,97.07,96.8,96.9,30021.0,83.0368,83.1481,82.9168,83.0025,30021.0
2015-12-17 10:40:00,96.96,97.06,96.77,96.87,43157.0,83.0539,83.1395,82.8911,82.9768,43157.0
2015-12-17 10:50:00,96.85,96.89,96.54,96.82,38401.0,82.9597,82.9939,82.6941,82.934,38401.0
2015-12-17 11:00:00,96.84,96.94,96.78,96.91,14850.0,82.9511,83.0368,82.8997,83.0111,14850.0
2015-12-17 11:10:00,96.82,96.92,96.73,96.84,20794.0,82.934,83.0196,82.8569,82.9511,20794.0
2015-12-17 11:20:00,96.81,96.87,96.34,96.39,32891.0,82.9254,82.9768,82.5228,82.5656,32891.0
2015-12-17 11:30:00,96.39,96.62,96.24,96.53,20488.0,82.5656,82.7627,82.4372,82.6856,20488.0
2015-12-17 11:40:00,96.56,96.64,96.41,96.44,8233.0,82.7113,82.7798,82.5828,82.6085,8233.0
2015-12-17 11:50:00,96.43,96.49,96.26,96.26,14389.0,82.5999,82.6513,82.4543,82.4543,14389.0
2015-12-17 12:00:00,96.28,96.4,96.01,96.28,25683.0,82.4714,82.5742,82.2401,82.4714,25683.0
2015-12-17 12:10:00,96.31,96.44,96.22,96.38,9794.0,82.4971,82.6085,82.42,82.5571,9794.0
2015-12-17 12:20:00,96.41,96.6,96.37,96.6,25649.0,82.5828,82.7455,82.5485,82.7455,25649.0
2015-12-17 12:30:00,96.62,96.72,96.54,96.64,18612.0,82.7627,82.8483,82.6941,82.7798,18612.0
2015-12-17 12:40:00,96.6,96.63,96.41,96.47,25454.0,82.7455,82.7712,82.5828,82.6342,25454.0
2015-12-17 12:50:00,96.46,96.62,96.39,96.56,13650.0,82.6256,82.7627,82.5656,82.7113,13650.0
2015-12-17 13:00:00,96.55,96.69,96.44,96.69,12960.0,82.7027,82.8226,82.6085,82.8226,12960.0
2015-12-17 13:10:00,96.69,96.81,96.53,96.71,19062.0,82.8226,82.9254,82.6856,82.8397,19062.0
2015-12-17 13:20:00,96.66,96.79,96.51,96.57,13547.0,82.7969,82.9083,82.6684,82.7198,13547.0
2015-12-17 13:30:00,96.59,96.59,96.35,96.41,14339.0,82.737,82.737,82.5314,82.5828,14339.0
2015-12-17 13:40:00,96.43,96.56,96.41,96.56,10796.0,82.5999,82.7113,82.5828,82.7113,10796.0
2015-12-17 13:50:00,96.55,96.71,96.54,96.69,21231.0,82.7027,82.8397,82.6941,82.8226,21231.0
2015-12-17 14:00:00,96.7,96.7,96.52,96.52,15316.0,82.8312,82.8312,82.677,82.677,15316.0
2015-12-17 14:10:00,96.48,96.57,96.17,96.41,34272.0,82.6427,82.7198,82.3772,82.5828,34272.0
2015-12-17 14:20:00,96.45,96.54,96.31,96.44,28837.0,82.617,82.6941,82.4971,82.6085,28837.0
2015-12-17 14:30:00,96.42,96.52,96.24,96.52,23820.0,82.5913,82.677,82.4372,82.677,23820.0
2015-12-17 14:40:00,96.45,96.45,96.11,96.11,18461.0,82.617,82.617,82.3258,82.3258,18461.0
2015-12-17 14:50:00,96.11,96.13,95.9,95.98,20151.0,82.3258,82.3429,82.1459,82.2144,20151.0
2015-12-17 15:00:00,95.98,96.33,95.96,96.27,36957.0,82.2144,82.5142,82.1973,82.4628,36957.0
2015-12-17 15:10:00,96.26,96.35,95.91,95.98,19931.0,82.4543,82.5314,82.1545,82.2144,19931.0
2015-12-17 15:20:00,95.93,95.95,95.75,95.8,34889.0,82.1716,82.1887,82.0174,82.0603,34889.0
2015-12-17 15:30:00,95.81,95.93,95.72,95.79,42468.0,82.0688,82.1716,81.9917,82.0517,42468.0
2015-12-17 15:40:00,95.81,95.81,95.55,95.59,70889.0,82.0688,82.0688,81.8461,81.8804,70889.0
2015-12-17 15:50:00,95.58,95.6,95.16,95.2,184917.0,81.8718,81.8889,81.512,81.5463,184917.0
2015-12-18 09:30:00,94.57,95.12,94.32,95.0,124772.0,81.0067,81.4778,80.7925,81.375,124772.0
2015-12-18 09:40:00,95.15,95.4,94.98,95.28,23498.0,81.5035,81.7176,81.3579,81.6148,23498.0
2015-12-18 09:50:00,95.28,95.3,94.84,94.84,78527.0,81.6148,81.632,81.2379,81.2379,78527.0
2015-12-18 10:00:00,94.93,95.05,94.76,94.86,23205.0,81.315,81.4178,81.1694,81.2551,23205.0
2015-12-18 10:10:00,94.86,95.08,94.68,94.96,7031.0,81.2551,81.4435,81.1009,81.3407,7031.0
2015-12-18 10:20:00,94.99,95.31,94.99,95.11,10685.0,81.3664,81.6405,81.3664,81.4692,10685.0
2015-12-18 10:30:00,95.13,95.23,94.84,95.09,24092.0,81.4864,81.572,81.2379,81.4521,24092.0
2015-12-18 10:40:00,95.06,95.45,95.06,95.38,28750.0,81.4264,81.7605,81.4264,81.7005,28750.0
2015-12-18 10:50:00,95.39,95.74,95.37,95.72,21069.0,81.7091,82.0089,81.6919,81.9917,21069.0
2015-12-18 11:00:00,95.65,95.65,95.36,95.4,9640.0,81.9318,81.9318,81.6834,81.7176,9640.0
2015-12-18 11:10:00,95.44,95.48,95.1,95.24,6962.0,81.7519,81.7862,81.4607,81.5806,6962.0
2015-12-18 11:20:00,95.26,95.4,95.17,95.27,24715.0,81.5977,81.7176,81.5206,81.6063,24715.0
2015-12-18 11:30:00,95.23,95.27,95.16,95.21,14945.0,81.572,81.6063,81.512,81.5549,14945.0
2015-12-18 11:40:00,95.23,95.32,95.16,95.2,18221.0,81.572,81.6491,81.512,81.5463,18221.0
2015-12-18 11:50:00,95.19,95.29,95.13,95.25,31172.0,81.5377,81.6234,81.4864,81.5891,31172.0
2015-12-18 12:00:00,95.21,95.33,95.19,95.24,12826.0,81.5549,81.6577,81.5377,81.5806,12826.0
2015-12-18 12:10:00,95.26,95.45,95.19,95.2,13510.0,81.5977,81.7605,81.5377,81.5463,13510.0
2015-12-18 12:20:00,95.22,95.27,95.18,95.25,4031.0,81.5634,81.6063,81.5292,81.5891,4031.0
2015-12-18 12:30:00,95.24,95.25,95.01,95.01,11165.0,81.5806,81.5891,81.3836,81.3836,11165.0
2015-12-18 12:40:00,95.06,95.09,94.88,94.95,7577.0,81.4264,81.4521,81.2722,81.3322,7577.0
2015-12-18 12:50:00,94.95,95.02,94.83,94.84,14704.0,81.3322,81.3921,81.2294,81.2379,14704.0
2015-12-18 13:00:00,94.81,95.05,94.69,94.92,13718.0,81.2122,81.4178,81.1095,81.3065,13718.0
2015-12-18 13:10:00,94.86,94.88,94.54,94.56,14548.0,81.2551,81.2722,80.981,80.9981,14548.0
2015-12-18 13:20:00,94.54,94.54,94.28,94.33,14482.0,80.981,80.981,80.7583,80.8011,14482.0
2015-12-18 13:30:00,94.33,94.56,94.33,94.42,16117.0,80.8011,80.9981,80.8011,80.8782,16117.0
2015-12-18 13:40:00,94.42,94.64,94.42,94.54,7827.0,80.8782,81.0666,80.8782,80.981,7827.0
2015-12-18 13:50:00,94.5,94.5,94.3,94.35,24682.0,80.9467,80.9467,80.7754,80.8182,24682.0
2015-12-18 14:00:00,94.35,94.47,94.23,94.41,22593.0,80.8182,80.921,80.7154,80.8696,22593.0
2015-12-18 14:10:00,94.41,94.51,94.29,94.29,16064.0,80.8696,80.9553,80.7668,80.7668,16064.0
2015-12-18 14:20:00,94.34,94.61,94.31,94.61,13468.0,80.8097,81.0409,80.784,81.0409,13468.0
2015-12-18 14:30:00,94.57,94.62,94.42,94.47,66991.0,81.0067,81.0495,80.8782,80.921,66991.0
2015-12-18 14:40:00,94.42,94.43,94.12,94.22,23410.0,80.8782,80.8867,80.6212,80.7069,23410.0
2015-12-18 14:50:00,94.25,94.33,94.19,94.27,29118.0,80.7326,80.8011,80.6812,80.7497,29118.0
2015-12-18 15:00:00,94.26,94.31,94.18,94.22,19363.0,80.7411,80.784,80.6726,80.7069,19363.0
2015-12-18 15:10:00,94.22,94.23,93.83,93.92,51435.0,80.7069,80.7154,80.3728,80.4499,51435.0
2015-12-18 15:20:00,93.92,94.07,93.75,93.94,22357.0,80.4499,80.5784,80.3043,80.467,22357.0
2015-12-18 15:30:00,93.91,94.19,93.91,94.15,25678.0,80.4413,80.6812,80.4413,80.6469,25678.0
2015-12-18 15:40:00,94.11,94.42,94.01,94.25,80475.0,80.6126,80.8782,80.527,80.7326,80475.0
2015-12-18 15:50:00,94.25,94.3,93.65,93.65,264896.0,80.7326,80.7754,80.2186,80.2186,264896.0
2015-12-21 09:30:00,94.42,94.86,94.24,94.29,28386.0,80.8782,81.2551,80.724,80.7668,28386.0
2015-12-21 09:40:00,94.27,94.59,93.88,94.58,25670.0,80.7497,81.0238,80.4156,81.0152,25670.0
2015-12-21 09:50:00,94.63,94.63,94.14,94.53,15590.0,81.0581,81.0581,80.6383,80.9724,15590.0
2015-12-21 10:00:00,94.53,94.85,94.49,94.84,10558.0,80.9724,81.2465,80.9381,81.2379,10558.0
2015-12-21 10:10:00,94.87,94.92,94.69,94.69,14708.0,81.2636,81.3065,81.1095,81.1095,14708.0
2015-12-21 10:20:00,94.73,94.76,94.51,94.51,6365.0,81.1437,81.1694,80.9553,80.9553,6365.0
2015-12-21 10:30:00,94.56,94.71,94.56,94.62,10382.0,80.9981,81.1266,80.9981,81.0495,10382.0
2015-12-21 10:40:00,94.66,94.81,94.49,94.49,6095.0,81.0838,81.2122,80.9381,80.9381,6095.0
2015-12-21 10:50:00,94.54,94.54,94.26,94.39,7451.0,80.981,80.981,80.7411,80.8525,7451.0
2015-12-21 11:00:00,94.41,94.6,94.36,94.42,18286.0,80.8696,81.0324,80.8268,80.8782,18286.0
2015-12-21 11:10:00,94.4,94.42,94.05,94.1,21861.0,80.861,80.8782,80.5612,80.6041,21861.0
2015-12-21 11:20:00,94.09,94.24,93.9,94.21,13826.0,80.5955,80.724,80.4328,80.6983,13826.0
2015-12-21 11:30:00,94.18,94.21,94.02,94.03,21214.0,80.6726,80.6983,80.5355,80.5441,21214.0
2015-12-21 11:40:00,94.02,94.16,93.76,93.86,12780.0,80.5355,80.6555,80.3128,80.3985,12780.0
2015-12-21 11:50:00,93.87,94.12,93.84,94.11,11015.0,80.4071,80.6212,80.3814,80.6126,11015.0
2015-12-21 12:00:00,94.16,94.17,94.0,94.17,7385.0,80.6555,80.664,80.5184,80.664,7385.0
2015-12-21 12:10:00,94.1,94.18,93.83,93.93,7106.0,80.6041,80.6726,80.3728,80.4585,7106.0
2015-12-21 12:20:00,93.98,94.1,93.87,93.93,14212.0,80.5013,80.6041,80.4071,80.4585,14212.0
2015-12-21 12:30:00,93.94,94.04,93.73,93.83,18668.0,80.467,80.5527,80.2871,80.3728,18668.0
2015-12-21 12:40:00,93.83,93.88,93.69,93.76,15909.0,80.3728,80.4156,80.2529,80.3128,15909.0
2015-12-21 12:50:00,93.74,93.94,93.74,93.86,16343.0,80.2957,80.467,80.2957,80.3985,16343.0
2015-12-21 13:00:00,93.83,94.12,93.82,94.09,12583.0,80.3728,80.6212,80.3642,80.5955,12583.0
2015-12-21 13:10:00,94.08,94.43,94.06,94.29,18651.0,80.5869,80.8867,80.5698,80.7668,18651.0
2015-12-21 13:20:00,94.28,94.42,94.27,94.34,16421.0,80.7583,80.8782,80.7497,80.8097,16421.0
2015-12-21 13:30:00,94.37,94.38,94.23,94.26,15128.0,80.8354,80.8439,80.7154,80.7411,15128.0
2015-12-21 13:40:00,94.26,94.26,94.06,94.09,24837.0,80.7411,80.7411,80.5698,80.5955,24837.0
2015-12-21 13:50:00,94.07,94.11,93.8,93.83,20623.0,80.5784,80.6126,80.3471,80.3728,20623.0
2015-12-21 14:00:00,93.85,94.04,93.84,94.04,13825.0,80.3899,80.5527,80.3814,80.5527,13825.0
2015-12-21 14:10:00,94.01,94.01,93.79,93.89,36217.0,80.527,80.527,80.3385,80.4242,36217.0
2015-12-21 14:20:00,93.89,94.0,93.82,93.85,24755.0,80.4242,80.5184,80.3642,80.3899,24755.0
2015-12-21 14:30:00,93.81,93.84,93.68,93.71,16468.0,80.3557,80.3814,80.2443,80.27,16468.0
2015-12-21 14:40:00,93.7,93.83,93.67,93.79,20225.0,80.2614,80.3728,80.2357,80.3385,20225.0
2015-12-21 14:50:00,93.81,93.85,93.72,93.73,12487.0,80.3557,80.3899,80.2786,80.2871,12487.0
2015-12-21 15:00:00,93.73,93.89,93.69,93.81,35587.0,80.2871,80.4242,80.2529,80.3557,35587.0
2015-12-21 15:10:00,93.81,93.94,93.78,93.87,39540.0,80.3557,80.467,80.33,80.4071,39540.0
2015-12-21 15:20:00,93.86,93.9,93.7,93.74,49095.0,80.3985,80.4328,80.2614,80.2957,49095.0
2015-12-21 15:30:00,93.76,93.93,93.62,93.82,48872.0,80.3128,80.4585,80.1929,80.3642,48872.0
2015-12-21 15:40:00,93.84,93.97,93.77,93.92,50128.0,80.3814,80.4927,80.3214,80.4499,50128.0
2015-12-21 15:50:00,93.91,94.2,93.91,94.19,71949.0,80.4413,80.6897,80.4413,80.6812,71949.0
2015-12-22 09:30:00,94.63,95.06,94.6,94.9,18881.0,81.0581,81.4264,81.0324,81.2893,18881.0
2015-12-22 09:40:00,94.81,94.95,94.72,94.89,12455.0,81.2122,81.3322,81.1352,81.2808,12455.0
2015-12-22 09:50:00,94.81,94.95,94.61,94.79,16925.0,81.2122,81.3322,81.0409,81.1951,16925.0
2015-12-22 10:00:00,94.79,94.87,94.62,94.63,12189.0,81.1951,81.2636,81.0495,81.0581,12189.0
2015-12-22 10:10:00,94.68,94.76,94.43,94.76,17025.0,81.1009,81.1694,80.8867,81.1694,17025.0
2015-12-22 10:20:00,94.83,95.19,94.82,95.12,14833.0,81.2294,81.5377,81.2208,81.4778,14833.0
2015-12-22 10:30:00,95.17,95.38,95.11,95.37,12918.0,81.5206,81.7005,81.4692,81.6919,12918.0
2015-12-22 10:40:00,95.41,95.47,95.23,95.29,10048.0,81.7262,81.7776,81.572,81.6234,10048.0
2015-12-22 10:50:00,95.38,95.41,95.23,95.28,14716.0,81.7005,81.7262,81.572,81.6148,14716.0
2015-12-22 11:00:00,95.29,95.39,95.23,95.3,9815.0,81.6234,81.7091,81.572,81.632,9815.0
2015-12-22 11:10:00,95.29,95.45,95.26,95.34,7573.0,81.6234,81.7605,81.5977,81.6662,7573.0
2015-12-22 11:20:00,95.35,95.48,95.3,95.44,20653.0,81.6748,81.7862,81.632,81.7519,20653.0
2015-12-22 11:30:00,95.43,95.85,95.39,95.78,20782.0,81.7433,82.1031,81.7091,82.0431,20782.0
2015-12-22 11:40:00,95.78,95.82,95.66,95.7,8325.0,82.0431,82.0774,81.9403,81.9746,8325.0
2015-12-22 11:50:00,95.69,95.76,95.61,95.75,12048.0,81.966,82.026,81.8975,82.0174,12048.0
2015-12-22 12:00:00,95.77,95.87,95.64,95.85,30730.0,82.0346,82.1202,81.9232,82.1031,30730.0
2015-12-22 12:10:00,95.84,96.01,95.78,96.01,15144.0,82.0945,82.2401,82.0431,82.2401,15144.0
2015-12-22 12:20:00,95.97,96.07,95.84,96.04,15038.0,82.2059,82.2915,82.0945,82.2658,15038.0
2015-12-22 12:30:00,96.04,96.22,95.97,96.22,11749.0,82.2658,82.42,82.2059,82.42,11749.0
2015-12-22 12:40:00,96.22,96.41,96.17,96.38,21699.0,82.42,82.5828,82.3772,82.5571,21699.0
2015-12-22 12:50:00,96.41,96.58,96.38,96.52,34747.0,82.5828,82.7284,82.5571,82.677,34747.0
2015-12-22 13:00:00,96.54,96.61,96.49,96.6,26003.0,82.6941,82.7541,82.6513,82.7455,26003.0
2015-12-22 13:10:00,96.6,96.72,96.56,96.72,13558.0,82.7455,82.8483,82.7113,82.8483,13558.0
2015-12-22 13:20:00,96.74,96.93,96.72,96.9,15100.0,82.8654,83.0282,82.8483,83.0025,15100.0
2015-12-22 13:30:00,96.95,96.96,96.61,96.74,33198.0,83.0453,83.0539,82.7541,82.8654,33198.0
2015-12-22 13:40:00,96.74,96.98,96.69,96.86,13740.0,82.8654,83.071,82.8226,82.9682,13740.0
2015-12-22 13:50:00,96.84,96.84,96.55,96.65,8414.0,82.9511,82.9511,82.7027,82.7883,8414.0
2015-12-22 14:00:00,96.7,96.7,96.48,96.48,12105.0,82.8312,82.8312,82.6427,82.6427,12105.0
2015-12-22 14:10:00,96.5,96.64,96.47,96.61,7202.0,82.6599,82.7798,82.6342,82.7541,7202.0
2015-12-22 14:20:00,96.61,96.66,96.45,96.47,27158.0,82.7541,82.7969,82.617,82.6342,27158.0
2015-12-22 14:30:00,96.5,96.5,96.3,96.3,15534.0,82.6599,82.6599,82.4885,82.4885,15534.0
2015-12-22 14:40:00,96.33,96.35,96.09,96.15,19939.0,82.5142,82.5314,82.3087,82.3601,19939.0
2015-12-22 14:50:00,96.15,96.24,96.11,96.23,12499.0,82.3601,82.4372,82.3258,82.4286,12499.0
2015-12-22 15:00:00,96.23,96.43,96.21,96.37,10219.0,82.4286,82.5999,82.4115,82.5485,10219.0
2015-12-22 15:10:00,96.37,96.57,96.36,96.53,13017.0,82.5485,82.7198,82.5399,82.6856,13017.0
2015-12-22 15:20:00,96.56,96.69,96.51,96.64,29175.0,82.7113,82.8226,82.6684,82.7798,29175.0
2015-12-22 15:30:00,96.63,96.68,96.62,96.67,65955.0,82.7712,82.814,82.7627,82.8055,65955.0
2015-12-22 15:40:00,96.65,96.66,96.05,96.16,41766.0,82.7883,82.7969,82.2744,82.3686,41766.0
2015-12-22 15:50:00,96.16,96.55,96.16,96.5,72796.0,82.3686,82.7027,82.3686,82.6599,72796.0
2015-12-23 09:30:00,97.45,97.89,97.37,97.83,36783.0,83.4736,83.8505,83.4051,83.7991,36783.0
2015-12-23 09:40:00,97.78,98.6,97.73,98.49,36182.0,83.7563,84.4587,83.7135,84.3645,36182.0
2015-12-23 09:50:00,98.55,98.84,98.55,98.59,76970.0,84.4158,84.6643,84.4158,84.4501,76970.0
2015-12-23 10:00:00,98.56,99.08,98.56,98.83,44222.0,84.4244,84.8698,84.4244,84.6557,44222.0
2015-12-23 10:10:00,98.83,99.04,98.78,98.96,23606.0,84.6557,84.8356,84.6129,84.767,23606.0
2015-12-23 10:20:00,99.0,99.14,98.72,98.72,27722.0,84.8013,84.9212,84.5615,84.5615,27722.0
2015-12-23 10:30:00,98.8,99.11,98.8,99.11,27530.0,84.63,84.8955,84.63,84.8955,27530.0
2015-12-23 10:40:00,99.14,99.33,99.09,99.29,25106.0,84.9212,85.084,84.8784,85.0497,25106.0
2015-12-23 10:50:00,99.37,99.5,99.31,99.41,19983.0,85.1182,85.2296,85.0668,85.1525,19983.0
2015-12-23 11:00:00,99.43,99.6,99.4,99.55,53617.0,85.1696,85.3153,85.1439,85.2724,53617.0
2015-12-23 11:10:00,99.53,99.86,99.52,99.86,19712.0,85.2553,85.538,85.2467,85.538,19712.0
2015-12-23 11:20:00,99.85,100.06,99.68,99.98,37872.0,85.5294,85.7093,85.3838,85.6408,37872.0
2015-12-23 11:30:00,99.97,99.97,99.47,99.47,12670.0,85.6322,85.6322,85.2039,85.2039,12670.0
2015-12-23 11:40:00,99.47,99.79,99.47,99.66,9282.0,85.2039,85.478,85.2039,85.3667,9282.0
2015-12-23 11:50:00,99.65,99.68,99.5,99.55,9010.0,85.3581,85.3838,85.2296,85.2724,9010.0
2015-12-23 12:00:00,99.6,99.78,99.6,99.64,7598.0,85.3153,85.4694,85.3153,85.3495,7598.0
2015-12-23 12:10:00,99.66,99.79,99.59,99.64,8531.0,85.3667,85.478,85.3067,85.3495,8531.0
2015-12-23 12:20:00,99.64,99.79,99.64,99.77,13709.0,85.3495,85.478,85.3495,85.4609,13709.0
2015-12-23 12:30:00,99.7,99.75,99.45,99.45,20385.0,85.4009,85.4437,85.1868,85.1868,20385.0
2015-12-23 12:40:00,99.43,99.57,99.37,99.45,6329.0,85.1696,85.2896,85.1182,85.1868,6329.0
2015-12-23 12:50:00,99.45,99.71,99.4,99.7,14638.0,85.1868,85.4095,85.1439,85.4009,14638.0
2015-12-23 13:00:00,99.7,99.79,99.63,99.74,16072.0,85.4009,85.478,85.341,85.4352,16072.0
2015-12-23 13:10:00,99.74,99.9,99.71,99.73,12420.0,85.4352,85.5722,85.4095,85.4266,12420.0
2015-12-23 13:20:00,99.74,99.76,99.62,99.72,9407.0,85.4352,85.4523,85.3324,85.418,9407.0
2015-12-23 13:30:00,99.67,99.71,99.35,99.5,21519.0,85.3752,85.4095,85.1011,85.2296,21519.0
2015-12-23 13:40:00,99.5,99.63,99.5,99.56,15591.0,85.2296,85.341,85.2296,85.281,15591.0
2015-12-23 13:50:00,99.53,99.62,99.36,99.41,8106.0,85.2553,85.3324,85.1097,85.1525,8106.0
2015-12-23 14:00:00,99.47,99.54,99.21,99.36,33836.0,85.2039,85.2639,84.9812,85.1097,33836.0
2015-12-23 14:10:00,99.38,99.53,99.33,99.52,12509.0,85.1268,85.2553,85.084,85.2467,12509.0
2015-12-23 14:20:00,99.45,99.68,99.45,99.6,18880.0,85.1868,85.3838,85.1868,85.3153,18880.0
2015-12-23 14:30:00,99.59,99.67,99.39,99.39,20344.0,85.3067,85.3752,85.1354,85.1354,20344.0
2015-12-23 14:40:00,99.45,99.52,99.32,99.51,20452.0,85.1868,85.2467,85.0754,85.2382,20452.0
2015-12-23 14:50:00,99.54,99.54,99.17,99.3,19124.0,85.2639,85.2639,84.9469,85.0583,19124.0
2015-12-23 15:00:00,99.3,99.4,99.17,99.23,17721.0,85.0583,85.1439,84.9469,84.9983,17721.0
2015-12-23 15:10:00,99.21,99.32,99.15,99.24,24690.0,84.9812,85.0754,84.9298,85.0069,24690.0
2015-12-23 15:20:00,99.23,99.37,99.19,99.37,25472.0,84.9983,85.1182,84.9641,85.1182,25472.0
2015-12-23 15:30:00,99.36,99.38,99.26,99.34,26826.0,85.1097,85.1268,85.024,85.0925,26826.0
2015-12-23 15:40:00,99.38,99.54,99.33,99.48,27946.0,85.1268,85.2639,85.084,85.2125,27946.0
2015-12-23 15:50:00,99.49,99.55,99.44,99.46,57627.0,85.221,85.2724,85.1782,85.1953,57627.0
2015-12-24 09:30:00,99.22,99.77,99.09,99.69,22143.0,84.9898,85.4609,84.8784,85.3923,22143.0
2015-12-24 09:40:00,99.65,100.12,99.54,99.75,27564.0,85.3581,85.7607,85.2639,85.4437,27564.0
2015-12-24 09:50:00,99.69,99.81,99.37,99.63,24162.0,85.3923,85.4951,85.1182,85.341,24162.0
2015-12-24 10:00:00,99.67,99.85,99.65,99.71,10494.0,85.3752,85.5294,85.3581,85.4095,10494.0
2015-12-24 10:10:00,99.76,100.06,99.75,99.98,17566.0,85.4523,85.7093,85.4437,85.6408,17566.0
2015-12-24 10:20:00,100.0,100.0,99.84,99.92,10232.0,85.6579,85.6579,85.5208,85.5894,10232.0
2015-12-24 10:30:00,99.9,99.93,99.74,99.77,16207.0,85.5722,85.5979,85.4352,85.4609,16207.0
2015-12-24 10:40:00,99.77,99.77,99.6,99.64,8900.0,85.4609,85.4609,85.3153,85.3495,8900.0
2015-12-24 10:50:00,99.64,99.83,99.58,99.8,15732.0,85.3495,85.5123,85.2981,85.4866,15732.0
2015-12-24 11:00:00,99.81,99.87,99.65,99.81,21863.0,85.4951,85.5465,85.3581,85.4951,21863.0
2015-12-24 11:10:00,99.82,99.87,99.74,99.81,14798.0,85.5037,85.5465,85.4352,85.4951,14798.0
2015-12-24 11:20:00,99.83,100.03,99.83,100.03,10721.0,85.5123,85.6836,85.5123,85.6836,10721.0
2015-12-24 11:30:00,100.01,100.06,99.85,99.97,16947.0,85.6665,85.7093,85.5294,85.6322,16947.0
2015-12-24 11:40:00,99.97,100.05,99.97,100.03,10378.0,85.6322,85.7007,85.6322,85.6836,10378.0
2015-12-24 11:50:00,100.03,100.03,99.93,99.93,18118.0,85.6836,85.6836,85.5979,85.5979,18118.0
2015-12-24 12:00:00,99.94,100.01,99.89,100.01,29118.0,85.6065,85.6665,85.5637,85.6665,29118.0
2015-12-24 12:10:00,99.99,100.05,99.87,100.04,31209.0,85.6493,85.7007,85.5465,85.6922,31209.0
2015-12-24 12:20:00,100.01,100.1,100.0,100.02,4881.0,85.6665,85.7435,85.6579,85.675,4881.0
2015-12-24 12:30:00,100.02,100.09,100.0,100.09,13463.0,85.675,85.735,85.6579,85.735,13463.0
2015-12-24 12:40:00,100.09,100.11,99.98,100.0,14158.0,85.735,85.7521,85.6408,85.6579,14158.0
2015-12-24 12:50:00,100.02,100.02,99.84,99.84,94181.0,85.675,85.675,85.5208,85.5208,94181.0
2015-12-28 09:30:00,99.48,99.91,99.22,99.91,34938.0,85.2125,85.5808,84.9898,85.5808,34938.0
2015-12-28 09:40:00,99.84,100.05,99.72,99.77,23682.0,85.5208,85.7007,85.418,85.4609,23682.0
2015-12-28 09:50:00,99.71,99.72,99.0,99.0,15450.0,85.4095,85.418,84.8013,84.8013,15450.0
2015-12-28 10:00:00,98.93,99.07,98.5,98.66,18053.0,84.7413,84.8613,84.373,84.5101,18053.0
2015-12-28 10:10:00,98.55,98.55,98.42,98.52,6700.0,84.4158,84.4158,84.3045,84.3902,6700.0
2015-12-28 10:20:00,98.5,98.71,98.45,98.71,3371.0,84.373,84.5529,84.3302,84.5529,3371.0
2015-12-28 10:30:00,98.64,98.67,98.48,98.56,8800.0,84.4929,84.5186,84.3559,84.4244,8800.0
2015-12-28 10:40:00,98.59,98.63,98.46,98.57,18170.0,84.4501,84.4844,84.3388,84.433,18170.0
2015-12-28 10:50:00,98.54,98.57,98.33,98.44,10602.0,84.4073,84.433,84.2274,84.3216,10602.0
2015-12-28 11:00:00,98.46,98.63,98.37,98.63,11592.0,84.3388,84.4844,84.2617,84.4844,11592.0
2015-12-28 11:10:00,98.59,98.79,98.55,98.78,13079.0,84.4501,84.6214,84.4158,84.6129,13079.0
2015-12-28 11:20:00,98.76,98.89,98.72,98.84,16823.0,84.5957,84.7071,84.5615,84.6643,16823.0
2015-12-28 11:30:00,98.83,99.07,98.77,99.07,13563.0,84.6557,84.8613,84.6043,84.8613,13563.0
2015-12-28 11:40:00,98.96,99.16,98.96,99.09,3983.0,84.767,84.9384,84.767,84.8784,3983.0
2015-12-28 11:50:00,99.11,99.34,99.11,99.16,8727.0,84.8955,85.0925,84.8955,84.9384,8727.0
2015-12-28 12:00:00,99.08,99.28,99.06,99.28,6344.0,84.8698,85.0412,84.8527,85.0412,6344.0
2015-12-28 12:10:00,99.24,99.25,99.05,99.17,5041.0,85.0069,85.0155,84.8441,84.9469,5041.0
2015-12-28 12:20:00,99.11,99.15,98.95,98.95,5514.0,84.8955,84.9298,84.7585,84.7585,5514.0
2015-12-28 12:30:00,99.02,99.17,98.91,99.16,12260.0,84.8184,84.9469,84.7242,84.9384,12260.0
2015-12-28 12:40:00,99.17,99.18,99.04,99.15,5857.0,84.9469,84.9555,84.8356,84.9298,5857.0
2015-12-28 12:50:00,99.15,99.16,98.99,99.04,11575.0,84.9298,84.9384,84.7927,84.8356,11575.0
2015-12-28 13:00:00,98.98,99.07,98.89,98.89,5100.0,84.7842,84.8613,84.7071,84.7071,5100.0
2015-12-28 13:10:00,98.88,99.25,98.88,99.2,12370.0,84.6985,85.0155,84.6985,84.9726,12370.0
2015-12-28 13:20:00,99.18,99.22,99.07,99.08,6660.0,84.9555,84.9898,84.8613,84.8698,6660.0
2015-12-28 13:30:00,99.1,99.24,99.08,99.09,9061.0,84.887,85.0069,84.8698,84.8784,9061.0
2015-12-28 13:40:00,99.14,99.14,98.9,98.98,5178.0,84.9212,84.9212,84.7157,84.7842,5178.0
2015-12-28 13:50:00,98.96,98.96,98.78,98.79,10032.0,84.767,84.767,84.6129,84.6214,10032.0
2015-12-28 14:00:00,98.7,98.79,98.68,98.73,6963.0,84.5443,84.6214,84.5272,84.57,6963.0
2015-12-28 14:10:00,98.76,98.76,98.53,98.62,6894.0,84.5957,84.5957,84.3987,84.4758,6894.0
2015-12-28 14:20:00,98.62,98.65,98.52,98.56,8273.0,84.4758,84.5015,84.3902,84.4244,8273.0
2015-12-28 14:30:00,98.57,98.62,98.52,98.53,10815.0,84.433,84.4758,84.3902,84.3987,10815.0
2015-12-28 14:40:00,98.53,98.54,98.42,98.47,12298.0,84.3987,84.4073,84.3045,84.3473,12298.0
2015-12-28 14:50:00,98.47,98.49,98.42,98.46,6716.0,84.3473,84.3645,84.3045,84.3388,6716.0
2015-12-28 15:00:00,98.46,98.53,98.42,98.53,13943.0,84.3388,84.3987,84.3045,84.3987,13943.0
2015-12-28 15:10:00,98.47,98.72,98.37,98.37,37443.0,84.3473,84.5615,84.2617,84.2617,37443.0
2015-12-28 15:20:00,98.35,98.54,98.34,98.5,12375.0,84.2445,84.4073,84.236,84.373,12375.0
2015-12-28 15:30:00,98.48,98.51,98.39,98.47,15956.0,84.3559,84.3816,84.2788,84.3473,15956.0
2015-12-28 15:40:00,98.45,98.49,98.37,98.37,19712.0,84.3302,84.3645,84.2617,84.2617,19712.0
2015-12-28 15:50:00,98.4,98.62,98.38,98.6,52530.0,84.2874,84.4758,84.2702,84.4587,52530.0
2015-12-29 09:30:00,99.28,99.68,99.15,99.68,16850.0,85.0412,85.3838,84.9298,85.3838,16850.0
2015-12-29 09:40:00,99.62,99.84,99.37,99.68,9639.0,85.3324,85.5208,85.1182,85.3838,9639.0
2015-12-29 09:50:00,99.63,99.73,99.48,99.61,11781.0,85.341,85.4266,85.2125,85.3238,11781.0
2015-12-29 10:00:00,99.63,99.8,99.62,99.66,5203.0,85.341,85.4866,85.3324,85.3667,5203.0
2015-12-29 10:10:00,99.69,99.73,99.43,99.66,6369.0,85.3923,85.4266,85.1696,85.3667,6369.0
2015-12-29 10:20:00,99.64,99.74,99.57,99.64,8200.0,85.3495,85.4352,85.2896,85.3495,8200.0
2015-12-29 10:30:00,99.59,99.62,99.33,99.33,10123.0,85.3067,85.3324,85.084,85.084,10123.0
2015-12-29 10:40:00,99.36,99.48,99.24,99.24,16810.0,85.1097,85.2125,85.0069,85.0069,16810.0
2015-12-29 10:50:00,99.2,99.29,99.09,99.21,7507.0,84.9726,85.0497,84.8784,84.9812,7507.0
2015-12-29 11:00:00,99.13,99.37,99.13,99.27,17568.0,84.9127,85.1182,84.9127,85.0326,17568.0
2015-12-29 11:10:00,99.23,99.4,99.08,99.4,7427.0,84.9983,85.1439,84.8698,85.1439,7427.0
2015-12-29 11:20:00,99.4,99.48,99.2,99.23,13168.0,85.1439,85.2125,84.9726,84.9983,13168.0
2015-12-29 11:30:00,99.21,99.23,98.9,98.91,10210.0,84.9812,84.9983,84.7157,84.7242,10210.0
2015-12-29 11:40:00,98.9,98.94,98.79,98.79,5400.0,84.7157,84.7499,84.6214,84.6214,5400.0
2015-12-29 11:50:00,98.76,98.76,98.61,98.61,15766.0,84.5957,84.5957,84.4672,84.4672,15766.0
2015-12-29 12:00:00,98.6,98.69,98.48,98.55,35795.0,84.4587,84.5358,84.3559,84.4158,35795.0
2015-12-29 12:10:00,98.53,98.8,98.5,98.78,6456.0,84.3987,84.63,84.373,84.6129,6456.0
2015-12-29 12:20:00,98.84,99.19,98.8,99.16,11608.0,84.6643,84.9641,84.63,84.9384,11608.0
2015-12-29 12:30:00,99.2,99.25,99.15,99.22,3669.0,84.9726,85.0155,84.9298,84.9898,3669.0
2015-12-29 12:40:00,99.22,99.3,99.12,99.19,7535.0,84.9898,85.0583,84.9041,84.9641,7535.0
2015-12-29 12:50:00,99.18,99.26,99.09,99.23,6463.0,84.9555,85.024,84.8784,84.9983,6463.0
2015-12-29 13:00:00,99.26,99.26,98.98,99.06,5109.0,85.024,85.024,84.7842,84.8527,5109.0
2015-12-29 13:10:00,99.07,99.38,99.06,99.38,5008.0,84.8613,85.1268,84.8527,85.1268,5008.0
2015-12-29 13:20:00,99.35,99.48,99.27,99.29,12277.0,85.1011,85.2125,85.0326,85.0497,12277.0
2015-12-29 13:30:00,99.28,99.34,99.23,99.23,3000.0,85.0412,85.0925,84.9983,84.9983,3000.0
2015-12-29 13:40:00,99.27,99.45,99.24,99.45,5399.0,85.0326,85.1868,85.0069,85.1868,5399.0
2015-12-29 13:50:00,99.42,99.47,99.34,99.44,6443.0,85.1611,85.2039,85.0925,85.1782,6443.0
2015-12-29 14:00:00,99.39,99.47,99.34,99.35,9170.0,85.1354,85.2039,85.0925,85.1011,9170.0
2015-12-29 14:10:00,99.36,99.41,99.27,99.27,7839.0,85.1097,85.1525,85.0326,85.0326,7839.0
2015-12-29 14:20:00,99.28,99.33,99.17,99.29,13298.0,85.0412,85.084,84.9469,85.0497,13298.0
2015-12-29 14:30:00,99.28,99.28,99.17,99.19,5437.0,85.0412,85.0412,84.9469,84.9641,5437.0
2015-12-29 14:40:00,99.18,99.25,99.18,99.19,5607.0,84.9555,85.0155,84.9555,84.9641,5607.0
2015-12-29 14:50:00,99.21,99.38,99.21,99.38,15547.0,84.9812,85.1268,84.9812,85.1268,15547.0
2015-12-29 15:00:00,99.37,99.5,99.36,99.5,15779.0,85.1182,85.2296,85.1097,85.2296,15779.0
2015-12-29 15:10:00,99.56,99.67,99.54,99.62,6484.0,85.281,85.3752,85.2639,85.3324,6484.0
2015-12-29 15:20:00,99.61,99.62,99.48,99.56,25805.0,85.3238,85.3324,85.2125,85.281,25805.0
2015-12-29 15:30:00,99.56,99.72,99.49,99.52,19135.0,85.281,85.418,85.221,85.2467,19135.0
2015-12-29 15:40:00,99.52,99.58,99.41,99.46,30263.0,85.2467,85.2981,85.1525,85.1953,30263.0
2015-12-29 15:50:00,99.45,99.57,99.38,99.5,49473.0,85.1868,85.2896,85.1268,85.2296,49473.0
2015-12-30 09:30:00,99.21,99.73,98.97,99.26,24732.0,84.9812,85.4266,84.7756,85.024,24732.0
2015-12-30 09:40:00,99.36,99.52,99.32,99.37,10645.0,85.1097,85.2467,85.0754,85.1182,10645.0
2015-12-30 09:50:00,99.21,99.47,99.21,99.29,14727.0,84.9812,85.2039,84.9812,85.0497,14727.0
2015-12-30 10:00:00,99.33,99.5,99.29,99.34,29033.0,85.084,85.2296,85.0497,85.0925,29033.0
2015-12-30 10:10:00,99.34,99.39,99.07,99.29,21866.0,85.0925,85.1354,84.8613,85.0497,21866.0
2015-12-30 10:20:00,99.31,99.36,99.02,99.02,10171.0,85.0668,85.1097,84.8184,84.8184,10171.0
2015-12-30 10:30:00,98.99,99.05,98.92,98.96,26069.0,84.7927,84.8441,84.7328,84.767,26069.0
2015-12-30 10:40:00,98.96,99.11,98.95,99.03,20278.0,84.767,84.8955,84.7585,84.827,20278.0
2015-12-30 10:50:00,99.06,99.23,99.05,99.09,6806.0,84.8527,84.9983,84.8441,84.8784,6806.0
2015-12-30 11:00:00,99.08,99.17,99.07,99.12,15390.0,84.8698,84.9469,84.8613,84.9041,15390.0
2015-12-30 11:10:00,99.14,99.22,99.09,99.16,6717.0,84.9212,84.9898,84.8784,84.9384,6717.0
2015-12-30 11:20:00,99.14,99.26,99.1,99.26,13561.0,84.9212,85.024,84.887,85.024,13561.0
2015-12-30 11:30:00,99.25,99.29,99.08,99.26,11766.0,85.0155,85.0497,84.8698,85.024,11766.0
2015-12-30 11:40:00,99.26,99.29,99.15,99.15,4400.0,85.024,85.0497,84.9298,84.9298,4400.0
2015-12-30 11:50:00,99.14,99.23,99.09,99.14,8461.0,84.9212,84.9983,84.8784,84.9212,8461.0
2015-12-30 12:00:00,99.12,99.14,99.02,99.11,9124.0,84.9041,84.9212,84.8184,84.8955,9124.0
2015-12-30 12:10:00,99.1,99.12,99.02,99.04,7037.0,84.887,84.9041,84.8184,84.8356,7037.0
2015-12-30 12:20:00,99.04,99.09,98.98,99.08,14445.0,84.8356,84.8784,84.7842,84.8698,14445.0
2015-12-30 12:30:00,99.12,99.12,98.99,99.01,9595.0,84.9041,84.9041,84.7927,84.8099,9595.0
2015-12-30 12:40:00,99.02,99.02,98.83,98.84,13594.0,84.8184,84.8184,84.6557,84.6643,13594.0
2015-12-30 12:50:00,98.81,98.87,98.74,98.82,3379.0,84.6386,84.69,84.5786,84.6471,3379.0
2015-12-30 13:00:00,98.93,98.96,98.87,98.93,3435.0,84.7413,84.767,84.69,84.7413,3435.0
2015-12-30 13:10:00,98.9,98.91,98.78,98.91,3308.0,84.7157,84.7242,84.6129,84.7242,3308.0
2015-12-30 13:20:00,98.85,98.86,98.72,98.85,3267.0,84.6728,84.6814,84.5615,84.6728,3267.0
2015-12-30 13:30:00,98.86,98.92,98.82,98.82,4774.0,84.6814,84.7328,84.6471,84.6471,4774.0
2015-12-30 13:40:00,98.86,98.88,98.77,98.77,5575.0,84.6814,84.6985,84.6043,84.6043,5575.0
2015-12-30 13:50:00,98.77,98.93,98.77,98.86,4145.0,84.6043,84.7413,84.6043,84.6814,4145.0
2015-12-30 14:00:00,98.88,98.99,98.88,98.95,4467.0,84.6985,84.7927,84.6985,84.7585,4467.0
2015-12-30 14:10:00,98.97,99.08,98.96,99.07,4861.0,84.7756,84.8698,84.767,84.8613,4861.0
2015-12-30 14:20:00,99.12,99.13,99.0,99.09,15618.0,84.9041,84.9127,84.8013,84.8784,15618.0
2015-12-30 14:30:00,99.11,99.16,99.06,99.14,11016.0,84.8955,84.9384,84.8527,84.9212,11016.0
2015-12-30 14:40:00,99.11,99.19,99.09,99.18,8666.0,84.8955,84.9641,84.8784,84.9555,8666.0
2015-12-30 14:50:00,99.17,99.18,99.09,99.09,11096.0,84.9469,84.9555,84.8784,84.8784,11096.0
2015-12-30 15:00:00,99.08,99.08,98.82,98.82,17817.0,84.8698,84.8698,84.6471,84.6471,17817.0
2015-12-30 15:10:00,98.77,98.81,98.68,98.79,16057.0,84.6043,84.6386,84.5272,84.6214,16057.0
2015-12-30 15:20:00,98.76,98.82,98.69,98.7,15248.0,84.5957,84.6471,84.5358,84.5443,15248.0
2015-12-30 15:30:00,98.66,98.66,98.24,98.51,19177.0,84.5101,84.5101,84.1503,84.3816,19177.0
2015-12-30 15:40:00,98.5,98.6,98.43,98.52,23034.0,84.373,84.4587,84.3131,84.3902,23034.0
2015-12-30 15:50:00,98.52,98.52,98.32,98.33,52688.0,84.3902,84.3902,84.2188,84.2274,52688.0
2015-12-31 09:30:00,97.76,98.19,97.59,98.17,16752.0,83.7392,84.1075,83.5935,84.0903,16752.0
2015-12-31 09:40:00,98.3,98.4,98.06,98.07,9613.0,84.2017,84.2874,83.9961,84.0047,9613.0
2015-12-31 09:50:00,97.96,97.97,97.58,97.68,5329.0,83.9105,83.919,83.585,83.6706,5329.0
2015-12-31 10:00:00,97.62,97.76,97.49,97.58,5526.0,83.6192,83.7392,83.5079,83.585,5526.0
2015-12-31 10:10:00,97.65,97.78,97.6,97.64,8035.0,83.6449,83.7563,83.6021,83.6364,8035.0
2015-12-31 10:20:00,97.68,97.74,97.46,97.52,9150.0,83.6706,83.722,83.4822,83.5336,9150.0
2015-12-31 10:30:00,97.55,97.55,97.3,97.38,9776.0,83.5593,83.5593,83.3451,83.4137,9776.0
2015-12-31 10:40:00,97.37,97.48,97.26,97.43,9110.0,83.4051,83.4993,83.3109,83.4565,9110.0
2015-12-31 10:50:00,97.48,97.54,97.31,97.49,8268.0,83.4993,83.5507,83.3537,83.5079,8268.0
2015-12-31 11:00:00,97.49,97.58,97.27,97.43,23800.0,83.5079,83.585,83.3194,83.4565,23800.0
2015-12-31 11:10:00,97.45,97.59,97.29,97.59,10012.0,83.4736,83.5935,83.3366,83.5935,10012.0
2015-12-31 11:20:00,97.55,97.65,97.44,97.61,5577.0,83.5593,83.6449,83.465,83.6107,5577.0
2015-12-31 11:30:00,97.54,97.81,97.51,97.76,5989.0,83.5507,83.782,83.525,83.7392,5989.0
2015-12-31 11:40:00,97.78,97.97,97.77,97.91,6805.0,83.7563,83.919,83.7477,83.8676,6805.0
2015-12-31 11:50:00,97.87,97.96,97.75,97.96,6913.0,83.8334,83.9105,83.7306,83.9105,6913.0
2015-12-31 12:00:00,97.99,98.03,97.8,98.02,6800.0,83.9362,83.9704,83.7734,83.9619,6800.0
2015-12-31 12:10:00,98.05,98.05,97.88,97.95,5940.0,83.9876,83.9876,83.8419,83.9019,5940.0
2015-12-31 12:20:00,97.93,98.0,97.87,97.94,4539.0,83.8848,83.9447,83.8334,83.8933,4539.0
2015-12-31 12:30:00,97.91,97.99,97.85,97.97,4643.0,83.8676,83.9362,83.8162,83.919,4643.0
2015-12-31 12:40:00,98.0,98.11,97.93,98.0,10485.0,83.9447,84.039,83.8848,83.9447,10485.0
2015-12-31 12:50:00,98.0,98.02,97.96,98.01,13180.0,83.9447,83.9619,83.9105,83.9533,13180.0
2015-12-31 13:00:00,98.0,98.05,97.85,97.85,26816.0,83.9447,83.9876,83.8162,83.8162,26816.0
2015-12-31 13:10:00,97.79,97.93,97.79,97.86,2617.0,83.7648,83.8848,83.7648,83.8248,2617.0
2015-12-31 13:20:00,97.88,97.93,97.7,97.72,22351.0,83.8419,83.8848,83.6878,83.7049,22351.0
2015-12-31 13:30:00,97.69,97.74,97.63,97.67,5313.0,83.6792,83.722,83.6278,83.6621,5313.0
2015-12-31 13:40:00,97.65,97.77,97.65,97.74,6478.0,83.6449,83.7477,83.6449,83.722,6478.0
2015-12-31 13:50:00,97.74,97.77,97.63,97.72,25081.0,83.722,83.7477,83.6278,83.7049,25081.0
2015-12-31 14:00:00,97.71,97.74,97.57,97.64,12352.0,83.6963,83.722,83.5764,83.6364,12352.0
2015-12-31 14:10:00,97.66,97.68,97.55,97.63,13040.0,83.6535,83.6706,83.5593,83.6278,13040.0
2015-12-31 14:20:00,97.67,97.67,97.45,97.53,7047.0,83.6621,83.6621,83.4736,83.5421,7047.0
2015-12-31 14:30:00,97.53,97.53,97.37,97.37,5458.0,83.5421,83.5421,83.4051,83.4051,5458.0
2015-12-31 14:40:00,97.38,97.44,97.36,97.41,11633.0,83.4137,83.465,83.3965,83.4393,11633.0
2015-12-31 14:50:00,97.42,97.55,97.4,97.54,14522.0,83.4479,83.5593,83.4308,83.5507,14522.0
2015-12-31 15:00:00,97.52,97.52,97.37,97.37,6213.0,83.5336,83.5336,83.4051,83.4051,6213.0
2015-12-31 15:10:00,97.4,97.4,97.24,97.26,22500.0,83.4308,83.4308,83.2937,83.3109,22500.0
2015-12-31 15:20:00,97.24,97.26,97.19,97.2,47489.0,83.2937,83.3109,83.2509,83.2595,47489.0
2015-12-31 15:30:00,97.21,97.44,97.2,97.38,66231.0,83.268,83.465,83.2595,83.4137,66231.0
2015-12-31 15:40:00,97.38,97.41,97.12,97.21,63102.0,83.4137,83.4393,83.1909,83.268,63102.0
2015-12-31 15:50:00,97.2,97.3,96.98,96.98,132050.0,83.2595,83.3451,83.071,83.071,132050.0
2016-01-04 09:30:00,95.2,95.51,94.48,94.92,62999.0,81.5463,81.8118,80.9296,81.3065,62999.0
2016-01-04 09:40:00,94.91,95.13,94.29,94.72,44944.0,81.2979,81.4864,80.7668,81.1352,44944.0
2016-01-04 09:50:00,94.82,95.27,94.82,94.91,16353.0,81.2208,81.6063,81.2208,81.2979,16353.0
2016-01-04 10:00:00,94.88,95.2,94.83,95.0,29370.0,81.2722,81.5463,81.2294,81.375,29370.0
2016-01-04 10:10:00,95.02,95.9,95.01,95.85,27665.0,81.3921,82.1459,81.3836,82.1031,27665.0
2016-01-04 10:20:00,95.8,96.21,95.75,95.96,58365.0,82.0603,82.4115,82.0174,82.1973,58365.0
2016-01-04 10:30:00,96.0,96.02,95.54,95.54,23496.0,82.2316,82.2487,81.8375,81.8375,23496.0
2016-01-04 10:40:00,95.57,95.57,95.16,95.46,17990.0,81.8632,81.8632,81.512,81.769,17990.0
2016-01-04 10:50:00,95.48,95.49,94.99,95.15,12914.0,81.7862,81.7947,81.3664,81.5035,12914.0
2016-01-04 11:00:00,95.07,95.16,94.8,94.9,25565.0,81.435,81.512,81.2037,81.2893,25565.0
2016-01-04 11:10:00,94.89,95.13,94.76,94.76,107181.0,81.2808,81.4864,81.1694,81.1694,107181.0
2016-01-04 11:20:00,94.8,95.12,94.78,95.04,17965.0,81.2037,81.4778,81.1865,81.4093,17965.0
2016-01-04 11:30:00,95.08,95.34,95.04,95.27,15058.0,81.4435,81.6662,81.4093,81.6063,15058.0
2016-01-04 11:40:00,95.26,95.42,95.15,95.42,18148.0,81.5977,81.7348,81.5035,81.7348,18148.0
2016-01-04 11:50:00,95.42,95.55,95.24,95.36,20327.0,81.7348,81.8461,81.5806,81.6834,20327.0
2016-01-04 12:00:00,95.3,95.32,95.13,95.27,13976.0,81.632,81.6491,81.4864,81.6063,13976.0
2016-01-04 12:10:00,95.27,95.28,95.09,95.12,15716.0,81.6063,81.6148,81.4521,81.4778,15716.0
2016-01-04 12:20:00,95.12,95.25,94.99,95.23,22089.0,81.4778,81.5891,81.3664,81.572,22089.0
2016-01-04 12:30:00,95.19,95.34,95.06,95.34,11343.0,81.5377,81.6662,81.4264,81.6662,11343.0
2016-01-04 12:40:00,95.32,95.51,95.26,95.36,13896.0,81.6491,81.8118,81.5977,81.6834,13896.0
2016-01-04 12:50:00,95.38,95.55,95.33,95.44,20204.0,81.7005,81.8461,81.6577,81.7519,20204.0
2016-01-04 13:00:00,95.43,95.82,95.36,95.82,16228.0,81.7433,82.0774,81.6834,82.0774,16228.0
2016-01-04 13:10:00,95.81,96.05,95.79,95.97,14346.0,82.0688,82.2744,82.0517,82.2059,14346.0
2016-01-04 13:20:00,95.98,96.1,95.81,96.1,18347.0,82.2144,82.3172,82.0688,82.3172,18347.0
2016-01-04 13:30:00,96.1,96.32,96.1,96.32,11521.0,82.3172,82.5057,82.3172,82.5057,11521.0
2016-01-04 13:40:00,96.29,96.47,96.26,96.4,18784.0,82.48,82.6342,82.4543,82.5742,18784.0
2016-01-04 13:50:00,96.45,96.53,96.29,96.3,15073.0,82.617,82.6856,82.48,82.4885,15073.0
2016-01-04 14:00:00,96.28,96.28,96.14,96.2,15385.0,82.4714,82.4714,82.3515,82.4029,15385.0
2016-01-04 14:10:00,96.21,96.25,96.04,96.25,30861.0,82.4115,82.4457,82.2658,82.4457,30861.0
2016-01-04 14:20:00,96.26,96.4,96.21,96.33,12177.0,82.4543,82.5742,82.4115,82.5142,12177.0
2016-01-04 14:30:00,96.36,96.37,95.99,96.07,14899.0,82.5399,82.5485,82.223,82.2915,14899.0
2016-01-04 14:40:00,96.06,96.31,96.06,96.22,21830.0,82.283,82.4971,82.283,82.42,21830.0
2016-01-04 14:50:00,96.27,96.28,96.13,96.24,22508.0,82.4628,82.4714,82.3429,82.4372,22508.0
2016-01-04 15:00:00,96.27,96.28,95.97,96.07,19708.0,82.4628,82.4714,82.2059,82.2915,19708.0
2016-01-04 15:10:00,96.09,96.2,96.01,96.11,18787.0,82.3087,82.4029,82.2401,82.3258,18787.0
2016-01-04 15:20:00,96.08,96.23,96.03,96.22,41211.0,82.3001,82.4286,82.2573,82.42,41211.0
2016-01-04 15:30:00,96.22,96.49,96.22,96.42,43465.0,82.42,82.6513,82.42,82.5913,43465.0
2016-01-04 15:40:00,96.43,96.82,96.42,96.7,47877.0,82.5999,82.934,82.5913,82.8312,47877.0
2016-01-04 15:50:00,96.7,96.71,96.48,96.67,88048.0,82.8312,82.8397,82.6427,82.8055,88048.0
2016-01-05 09:30:00,97.27,97.29,96.4,96.4,59776.0,83.3194,83.3366,82.5742,82.5742,59776.0
2016-01-05 09:40:00,96.49,96.94,96.4,96.43,47648.0,82.6513,83.0368,82.5742,82.5999,47648.0
2016-01-05 09:50:00,96.33,96.42,95.91,95.96,16470.0,82.5142,82.5913,82.1545,82.1973,16470.0
2016-01-05 10:00:00,95.99,96.16,95.91,95.97,9368.0,82.223,82.3686,82.1545,82.2059,9368.0
2016-01-05 10:10:00,96.05,96.17,95.95,96.03,10398.0,82.2744,82.3772,82.1887,82.2573,10398.0
2016-01-05 10:20:00,96.06,96.06,95.64,95.76,6477.0,82.283,82.283,81.9232,82.026,6477.0
2016-01-05 10:30:00,95.75,96.03,95.58,96.03,12597.0,82.0174,82.2573,81.8718,82.2573,12597.0
2016-01-05 10:40:00,96.07,96.28,95.97,96.27,8215.0,82.2915,82.4714,82.2059,82.4628,8215.0
2016-01-05 10:50:00,96.28,96.32,96.05,96.14,7238.0,82.4714,82.5057,82.2744,82.3515,7238.0
2016-01-05 11:00:00,96.14,96.2,95.94,95.94,20582.0,82.3515,82.4029,82.1802,82.1802,20582.0
2016-01-05 11:10:00,95.93,95.93,95.5,95.5,9919.0,82.1716,82.1716,81.8033,81.8033,9919.0
2016-01-05 11:20:00,95.47,95.58,95.3,95.45,11079.0,81.7776,81.8718,81.632,81.7605,11079.0
2016-01-05 11:30:00,95.46,95.57,95.36,95.55,29045.0,81.769,81.8632,81.6834,81.8461,29045.0
2016-01-05 11:40:00,95.56,95.6,95.28,95.39,42483.0,81.8547,81.8889,81.6148,81.7091,42483.0
2016-01-05 11:50:00,95.42,95.55,95.19,95.24,32811.0,81.7348,81.8461,81.5377,81.5806,32811.0
2016-01-05 12:00:00,95.26,95.26,94.84,94.88,12907.0,81.5977,81.5977,81.2379,81.2722,12907.0
2016-01-05 12:10:00,94.88,94.98,94.65,94.9,26379.0,81.2722,81.3579,81.0752,81.2893,26379.0
2016-01-05 12:20:00,94.89,95.03,94.89,94.99,7261.0,81.2808,81.4007,81.2808,81.3664,7261.0
2016-01-05 12:30:00,94.9,95.12,94.9,95.1,11639.0,81.2893,81.4778,81.2893,81.4607,11639.0
2016-01-05 12:40:00,95.07,95.14,94.99,95.11,11360.0,81.435,81.4949,81.3664,81.4692,11360.0
2016-01-05 12:50:00,95.1,95.26,95.08,95.25,17297.0,81.4607,81.5977,81.4435,81.5891,17297.0
2016-01-05 13:00:00,95.25,95.29,95.15,95.25,18814.0,81.5891,81.6234,81.5035,81.5891,18814.0
2016-01-05 13:10:00,95.25,95.33,95.04,95.13,10730.0,81.5891,81.6577,81.4093,81.4864,10730.0
2016-01-05 13:20:00,95.07,95.13,94.99,95.05,12745.0,81.435,81.4864,81.3664,81.4178,12745.0
2016-01-05 13:30:00,95.06,95.12,94.99,95.08,9368.0,81.4264,81.4778,81.3664,81.4435,9368.0
2016-01-05 13:40:00,95.09,95.33,95.07,95.18,11408.0,81.4521,81.6577,81.435,81.5292,11408.0
2016-01-05 13:50:00,95.24,95.56,95.24,95.52,33397.0,81.5806,81.8547,81.5806,81.8204,33397.0
2016-01-05 14:00:00,95.51,95.56,95.16,95.35,116164.0,81.8118,81.8547,81.512,81.6748,116164.0
2016-01-05 14:10:00,95.37,95.37,95.07,95.21,28060.0,81.6919,81.6919,81.435,81.5549,28060.0
2016-01-05 14:20:00,95.22,95.58,95.18,95.36,47041.0,81.5634,81.8718,81.5292,81.6834,47041.0
2016-01-05 14:30:00,95.37,95.45,95.16,95.23,22819.0,81.6919,81.7605,81.512,81.572,22819.0
2016-01-05 14:40:00,95.25,95.31,95.14,95.22,23159.0,81.5891,81.6405,81.4949,81.5634,23159.0
2016-01-05 14:50:00,95.23,95.23,95.06,95.11,23656.0,81.572,81.572,81.4264,81.4692,23656.0
2016-01-05 15:00:00,95.1,95.21,95.07,95.11,25582.0,81.4607,81.5549,81.435,81.4692,25582.0
2016-01-05 15:10:00,95.12,95.19,95.0,95.05,31444.0,81.4778,81.5377,81.375,81.4178,31444.0
2016-01-05 15:20:00,95.03,95.13,94.85,95.02,36475.0,81.4007,81.4864,81.2465,81.3921,36475.0
2016-01-05 15:30:00,95.0,95.17,94.93,95.1,48570.0,81.375,81.5206,81.315,81.4607,48570.0
2016-01-05 15:40:00,95.12,95.3,95.05,95.07,89617.0,81.4778,81.632,81.4178,81.435,89617.0
2016-01-05 15:50:00,95.09,95.11,94.96,95.05,94654.0,81.4521,81.4692,81.3407,81.4178,94654.0
2016-01-06 09:30:00,93.71,94.13,93.5,94.13,56709.0,80.27,80.6298,80.0901,80.6298,56709.0
2016-01-06 09:40:00,94.09,94.3,93.93,94.09,20290.0,80.5955,80.7754,80.4585,80.5955,20290.0
2016-01-06 09:50:00,94.35,94.49,93.95,94.16,26778.0,80.8182,80.9381,80.4756,80.6555,26778.0
2016-01-06 10:00:00,94.13,94.17,93.63,93.84,36416.0,80.6298,80.664,80.2015,80.3814,36416.0
2016-01-06 10:10:00,93.87,94.02,93.84,93.93,23150.0,80.4071,80.5355,80.3814,80.4585,23150.0
2016-01-06 10:20:00,93.94,94.28,93.92,94.19,39479.0,80.467,80.7583,80.4499,80.6812,39479.0
2016-01-06 10:30:00,94.15,94.21,93.85,93.94,16281.0,80.6469,80.6983,80.3899,80.467,16281.0
2016-01-06 10:40:00,93.94,93.97,93.69,93.82,24084.0,80.467,80.4927,80.2529,80.3642,24084.0
2016-01-06 10:50:00,93.86,93.86,93.64,93.64,16714.0,80.3985,80.3985,80.21,80.21,16714.0
2016-01-06 11:00:00,93.7,94.26,93.68,94.23,53796.0,80.2614,80.7411,80.2443,80.7154,53796.0
2016-01-06 11:10:00,94.19,94.24,94.0,94.15,11028.0,80.6812,80.724,80.5184,80.6469,11028.0
2016-01-06 11:20:00,94.21,94.4,94.12,94.32,151656.0,80.6983,80.861,80.6212,80.7925,151656.0
2016-01-06 11:30:00,94.35,94.56,94.2,94.49,23490.0,80.8182,80.9981,80.6897,80.9381,23490.0
2016-01-06 11:40:00,94.52,94.62,94.15,94.15,54860.0,80.9638,81.0495,80.6469,80.6469,54860.0
2016-01-06 11:50:00,94.19,94.21,93.75,93.75,11537.0,80.6812,80.6983,80.3043,80.3043,11537.0
2016-01-06 12:00:00,93.79,94.03,93.59,94.01,22061.0,80.3385,80.5441,80.1672,80.527,22061.0
2016-01-06 12:10:00,94.03,94.05,93.68,93.68,34445.0,80.5441,80.5612,80.2443,80.2443,34445.0
2016-01-06 12:20:00,93.65,93.71,93.54,93.58,15251.0,80.2186,80.27,80.1244,80.1587,15251.0
2016-01-06 12:30:00,93.57,93.81,93.51,93.66,10630.0,80.1501,80.3557,80.0987,80.2272,10630.0
2016-01-06 12:40:00,93.66,93.73,93.55,93.55,14723.0,80.2272,80.2871,80.133,80.133,14723.0
2016-01-06 12:50:00,93.57,93.71,93.44,93.45,25164.0,80.1501,80.27,80.0387,80.0473,25164.0
2016-01-06 13:00:00,93.44,93.48,93.32,93.42,11843.0,80.0387,80.073,79.9359,80.0216,11843.0
2016-01-06 13:10:00,93.45,93.49,93.32,93.32,7900.0,80.0473,80.0816,79.9359,79.9359,7900.0
2016-01-06 13:20:00,93.37,93.57,93.34,93.52,13843.0,79.9788,80.1501,79.9531,80.1073,13843.0
2016-01-06 13:30:00,93.53,93.61,93.48,93.51,6244.0,80.1158,80.1844,80.073,80.0987,6244.0
2016-01-06 13:40:00,93.52,93.56,93.43,93.48,16297.0,80.1073,80.1415,80.0302,80.073,16297.0
2016-01-06 13:50:00,93.48,93.62,93.45,93.45,14997.0,80.073,80.1929,80.0473,80.0473,14997.0
2016-01-06 14:00:00,93.47,93.75,93.42,93.75,9955.0,80.0644,80.3043,80.0216,80.3043,9955.0
2016-01-06 14:10:00,93.72,93.73,93.55,93.58,8484.0,80.2786,80.2871,80.133,80.1587,8484.0
2016-01-06 14:20:00,93.59,93.73,93.49,93.66,14361.0,80.1672,80.2871,80.0816,80.2272,14361.0
2016-01-06 14:30:00,93.68,93.68,93.48,93.65,15506.0,80.2443,80.2443,80.073,80.2186,15506.0
2016-01-06 14:40:00,93.64,93.65,93.14,93.15,31110.0,80.21,80.2186,79.7818,79.7903,31110.0
2016-01-06 14:50:00,93.14,93.2,93.07,93.09,11798.0,79.7818,79.8332,79.7218,79.7389,11798.0
2016-01-06 15:00:00,93.12,93.17,92.98,93.13,17840.0,79.7646,79.8075,79.6447,79.7732,17840.0
2016-01-06 15:10:00,93.1,93.48,93.09,93.44,13321.0,79.7475,80.073,79.7389,80.0387,13321.0
2016-01-06 15:20:00,93.42,93.57,93.35,93.46,23207.0,80.0216,80.1501,79.9616,80.0559,23207.0
2016-01-06 15:30:00,93.45,93.73,93.41,93.72,45920.0,80.0473,80.2871,80.013,80.2786,45920.0
2016-01-06 15:40:00,93.7,93.8,93.47,93.59,55419.0,80.2614,80.3471,80.0644,80.1672,55419.0
2016-01-06 15:50:00,93.61,93.85,93.47,93.83,95708.0,80.1844,80.3899,80.0644,80.3728,95708.0
2016-01-07 09:30:00,92.21,92.68,91.8,92.58,44905.0,78.9851,79.3877,78.6339,79.3021,44905.0
2016-01-07 09:40:00,92.53,92.98,92.44,92.57,21198.0,79.2592,79.6447,79.1822,79.2935,21198.0
2016-01-07 09:50:00,92.51,92.86,92.48,92.81,32149.0,79.2421,79.5419,79.2164,79.4991,32149.0
2016-01-07 10:00:00,92.81,92.81,92.43,92.46,47929.0,79.4991,79.4991,79.1736,79.1993,47929.0
2016-01-07 10:10:00,92.53,92.82,92.42,92.66,20770.0,79.2592,79.5077,79.165,79.3706,20770.0
2016-01-07 10:20:00,92.73,92.77,92.44,92.74,8473.0,79.4306,79.4648,79.1822,79.4391,8473.0
2016-01-07 10:30:00,92.79,93.13,92.74,92.91,9652.0,79.482,79.7732,79.4391,79.5847,9652.0
2016-01-07 10:40:00,92.96,93.05,92.7,92.87,15545.0,79.6276,79.7047,79.4049,79.5505,15545.0
2016-01-07 10:50:00,92.92,93.36,92.83,93.29,25811.0,79.5933,79.9702,79.5162,79.9102,25811.0
2016-01-07 11:00:00,93.33,93.47,93.22,93.27,15371.0,79.9445,80.0644,79.8503,79.8931,15371.0
2016-01-07 11:10:00,93.25,93.26,92.97,92.97,10362.0,79.876,79.8845,79.6361,79.6361,10362.0
2016-01-07 11:20:00,93.0,93.12,92.87,93.08,8080.0,79.6618,79.7646,79.5505,79.7304,8080.0
2016-01-07 11:30:00,93.03,93.08,92.87,92.95,9437.0,79.6875,79.7304,79.5505,79.619,9437.0
2016-01-07 11:40:00,92.9,92.99,92.71,92.75,11407.0,79.5762,79.6533,79.4134,79.4477,11407.0
2016-01-07 11:50:00,92.75,92.8,92.52,92.56,10489.0,79.4477,79.4905,79.2507,79.2849,10489.0
2016-01-07 12:00:00,92.54,92.63,92.51,92.52,11241.0,79.2678,79.3449,79.2421,79.2507,11241.0
2016-01-07 12:10:00,92.5,92.67,92.5,92.57,12787.0,79.2335,79.3792,79.2335,79.2935,12787.0
2016-01-07 12:20:00,92.61,92.64,92.44,92.44,7532.0,79.3278,79.3535,79.1822,79.1822,7532.0
2016-01-07 12:30:00,92.42,92.47,92.15,92.24,13317.0,79.165,79.2079,78.9337,79.0108,13317.0
2016-01-07 12:40:00,92.26,92.43,92.26,92.38,9955.0,79.028,79.1736,79.028,79.1308,9955.0
2016-01-07 12:50:00,92.37,92.42,92.23,92.34,18251.0,79.1222,79.165,79.0023,79.0965,18251.0
2016-01-07 13:00:00,92.29,92.33,92.11,92.13,14944.0,79.0537,79.0879,78.8995,78.9166,14944.0
2016-01-07 13:10:00,92.07,92.11,91.95,92.01,14731.0,78.8652,78.8995,78.7624,78.8138,14731.0
2016-01-07 13:20:00,92.0,92.17,91.91,92.11,17656.0,78.8053,78.9509,78.7282,78.8995,17656.0
2016-01-07 13:30:00,92.04,92.09,91.63,91.76,15730.0,78.8395,78.8824,78.4883,78.5997,15730.0
2016-01-07 13:40:00,91.76,91.98,91.67,91.98,11997.0,78.5997,78.7881,78.5226,78.7881,11997.0
2016-01-07 13:50:00,91.96,92.1,91.93,92.05,13992.0,78.771,78.8909,78.7453,78.8481,13992.0
2016-01-07 14:00:00,92.11,92.12,91.87,91.87,10840.0,78.8995,78.908,78.6939,78.6939,10840.0
2016-01-07 14:10:00,91.8,92.0,91.8,91.99,8188.0,78.6339,78.8053,78.6339,78.7967,8188.0
2016-01-07 14:20:00,92.0,92.01,91.68,91.74,10751.0,78.8053,78.8138,78.5312,78.5825,10751.0
2016-01-07 14:30:00,91.69,91.84,91.63,91.84,29743.0,78.5397,78.6682,78.4883,78.6682,29743.0
2016-01-07 14:40:00,91.85,92.19,91.84,92.19,17300.0,78.6768,78.968,78.6682,78.968,17300.0
2016-01-07 14:50:00,92.21,92.28,91.94,91.94,17135.0,78.9851,79.0451,78.7539,78.7539,17135.0
2016-01-07 15:00:00,91.92,92.02,91.76,92.02,17930.0,78.7367,78.8224,78.5997,78.8224,17930.0
2016-01-07 15:10:00,91.99,92.05,91.8,91.92,21626.0,78.7967,78.8481,78.6339,78.7367,21626.0
2016-01-07 15:20:00,91.89,91.89,91.61,91.68,24663.0,78.711,78.711,78.4712,78.5312,24663.0
2016-01-07 15:30:00,91.68,92.12,91.68,92.09,40085.0,78.5312,78.908,78.5312,78.8824,40085.0
2016-01-07 15:40:00,92.08,92.32,91.89,92.26,64187.0,78.8738,79.0794,78.711,79.028,64187.0
2016-01-07 15:50:00,92.25,92.37,92.03,92.24,225644.0,79.0194,79.1222,78.831,79.0108,225644.0
2016-01-08 09:30:00,92.92,93.44,92.17,92.62,196471.0,79.5933,80.0387,78.9509,79.3363,196471.0
2016-01-08 09:40:00,92.64,93.06,92.18,92.61,117840.0,79.3535,79.7132,78.9594,79.3278,117840.0
2016-01-08 09:50:00,92.53,92.63,92.12,92.37,33392.0,79.2592,79.3449,78.908,79.1222,33392.0
2016-01-08 10:00:00,92.31,92.61,91.93,92.0,36693.0,79.0708,79.3278,78.7453,78.8053,36693.0
2016-01-08 10:10:00,91.94,91.97,91.6,91.61,22253.0,78.7539,78.7796,78.4626,78.4712,22253.0
2016-01-08 10:20:00,91.58,92.05,91.55,91.87,23109.0,78.4455,78.8481,78.4198,78.6939,23109.0
2016-01-08 10:30:00,91.87,92.03,91.64,91.7,23147.0,78.6939,78.831,78.4969,78.5483,23147.0
2016-01-08 10:40:00,91.71,92.01,91.52,91.96,63877.0,78.5569,78.8138,78.3941,78.771,63877.0
2016-01-08 10:50:00,91.95,92.06,91.8,91.86,37999.0,78.7624,78.8567,78.6339,78.6853,37999.0
2016-01-08 11:00:00,91.93,92.04,91.79,91.99,13901.0,78.7453,78.8395,78.6254,78.7967,13901.0
2016-01-08 11:10:00,92.02,92.02,91.76,91.91,16036.0,78.8224,78.8224,78.5997,78.7282,16036.0
2016-01-08 11:20:00,91.88,91.92,91.6,91.66,10208.0,78.7025,78.7367,78.4626,78.514,10208.0
2016-01-08 11:30:00,91.71,91.73,91.48,91.6,19082.0,78.5569,78.574,78.3598,78.4626,19082.0
2016-01-08 11:40:00,91.61,91.88,91.54,91.83,20176.0,78.4712,78.7025,78.4112,78.6596,20176.0
2016-01-08 11:50:00,91.85,92.1,91.85,91.96,22464.0,78.6768,78.8909,78.6768,78.771,22464.0
2016-01-08 12:00:00,91.97,92.13,91.81,92.12,11382.0,78.7796,78.9166,78.6425,78.908,11382.0
2016-01-08 12:10:00,92.07,92.23,92.02,92.2,8935.0,78.8652,79.0023,78.8224,78.9766,8935.0
2016-01-08 12:20:00,92.19,92.47,92.13,92.45,34301.0,78.968,79.2079,78.9166,79.1907,34301.0
2016-01-08 12:30:00,92.41,92.46,92.26,92.27,13038.0,79.1565,79.1993,79.028,79.0365,13038.0
2016-01-08 12:40:00,92.27,92.31,92.17,92.18,23302.0,79.0365,79.0708,78.9509,78.9594,23302.0
2016-01-08 12:50:00,92.15,92.15,91.89,91.94,13513.0,78.9337,78.9337,78.711,78.7539,13513.0
2016-01-08 13:00:00,91.95,92.03,91.63,91.7,18471.0,78.7624,78.831,78.4883,78.5483,18471.0
2016-01-08 13:10:00,91.69,91.69,91.53,91.67,13840.0,78.5397,78.5397,78.4027,78.5226,13840.0
2016-01-08 13:20:00,91.65,91.7,91.39,91.46,12311.0,78.5055,78.5483,78.2827,78.3427,12311.0
2016-01-08 13:30:00,91.49,91.57,91.45,91.5,10456.0,78.3684,78.4369,78.3341,78.377,10456.0
2016-01-08 13:40:00,91.53,91.56,91.27,91.3,31039.0,78.4027,78.4284,78.18,78.2057,31039.0
2016-01-08 13:50:00,91.32,91.38,91.19,91.26,22918.0,78.2228,78.2742,78.1114,78.1714,22918.0
2016-01-08 14:00:00,91.28,91.56,91.22,91.51,13789.0,78.1885,78.4284,78.1371,78.3855,13789.0
2016-01-08 14:10:00,91.5,91.5,91.21,91.33,52383.0,78.377,78.377,78.1286,78.2314,52383.0
2016-01-08 14:20:00,91.3,91.37,91.07,91.09,37202.0,78.2057,78.2656,78.0086,78.0258,37202.0
2016-01-08 14:30:00,91.08,91.15,91.03,91.08,20433.0,78.0172,78.0772,77.9744,78.0172,20433.0
2016-01-08 14:40:00,91.04,91.36,91.03,91.31,27771.0,77.9829,78.257,77.9744,78.2142,27771.0
2016-01-08 14:50:00,91.38,91.43,91.12,91.14,17724.0,78.2742,78.317,78.0515,78.0686,17724.0
2016-01-08 15:00:00,91.19,91.27,91.12,91.17,22027.0,78.1114,78.18,78.0515,78.0943,22027.0
2016-01-08 15:10:00,91.16,91.22,91.01,91.13,49368.0,78.0857,78.1371,77.9572,78.06,49368.0
2016-01-08 15:20:00,91.1,91.15,90.81,90.96,41011.0,78.0343,78.0772,77.7859,77.9144,41011.0
2016-01-08 15:30:00,90.92,90.93,90.68,90.75,38324.0,77.8802,77.8887,77.6746,77.7345,38324.0
2016-01-08 15:40:00,90.75,90.79,90.5,90.58,26451.0,77.7345,77.7688,77.5204,77.5889,26451.0
2016-01-08 15:50:00,90.56,90.62,90.33,90.55,74113.0,77.5718,77.6232,77.3748,77.5632,74113.0
2016-01-11 09:30:00,91.03,91.27,90.11,90.42,47269.0,77.9744,78.18,77.1863,77.4519,47269.0
2016-01-11 09:40:00,90.33,90.48,90.0,90.15,14666.0,77.3748,77.5033,77.0921,77.2206,14666.0
2016-01-11 09:50:00,90.03,90.38,89.98,90.18,25535.0,77.1178,77.4176,77.075,77.2463,25535.0
2016-01-11 10:00:00,90.16,90.57,90.16,90.53,18946.0,77.2292,77.5804,77.2292,77.5461,18946.0
2016-01-11 10:10:00,90.58,90.59,90.13,90.3,53684.0,77.5889,77.5975,77.2035,77.3491,53684.0
2016-01-11 10:20:00,90.28,90.5,90.24,90.47,17383.0,77.3319,77.5204,77.2977,77.4947,17383.0
2016-01-11 10:30:00,90.5,90.75,90.41,90.56,33320.0,77.5204,77.7345,77.4433,77.5718,33320.0
2016-01-11 10:40:00,90.59,90.74,90.33,90.38,14401.0,77.5975,77.726,77.3748,77.4176,14401.0
2016-01-11 10:50:00,90.4,90.44,90.03,90.13,13369.0,77.4347,77.469,77.1178,77.2035,13369.0
2016-01-11 11:00:00,90.05,90.09,89.7,89.78,12610.0,77.1349,77.1692,76.8351,76.9037,12610.0
2016-01-11 11:10:00,89.75,90.27,89.75,90.27,12500.0,76.878,77.3234,76.878,77.3234,12500.0
2016-01-11 11:20:00,90.27,90.27,89.97,90.17,22255.0,77.3234,77.3234,77.0664,77.2377,22255.0
2016-01-11 11:30:00,90.17,90.17,89.98,90.04,14606.0,77.2377,77.2377,77.075,77.1264,14606.0
2016-01-11 11:40:00,90.05,90.18,89.86,90.0,15694.0,77.1349,77.2463,76.9722,77.0921,15694.0
2016-01-11 11:50:00,89.99,90.3,89.99,90.19,11270.0,77.0835,77.3491,77.0835,77.2549,11270.0
2016-01-11 12:00:00,90.18,90.23,89.81,89.81,12340.0,77.2463,77.2891,76.9294,76.9294,12340.0
2016-01-11 12:10:00,89.82,89.92,89.64,89.69,11325.0,76.9379,77.0236,76.7837,76.8266,11325.0
2016-01-11 12:20:00,89.67,89.79,89.54,89.62,15710.0,76.8094,76.9122,76.6981,76.7666,15710.0
2016-01-11 12:30:00,89.58,89.78,89.58,89.62,10302.0,76.7323,76.9037,76.7323,76.7666,10302.0
2016-01-11 12:40:00,89.63,89.75,89.58,89.75,4977.0,76.7752,76.878,76.7323,76.878,4977.0
2016-01-11 12:50:00,89.74,89.81,89.61,89.81,8125.0,76.8694,76.9294,76.758,76.9294,8125.0
2016-01-11 13:00:00,89.88,89.95,89.81,89.88,10674.0,76.9893,77.0493,76.9294,76.9893,10674.0
2016-01-11 13:10:00,89.87,89.98,89.73,89.98,16950.0,76.9807,77.075,76.8608,77.075,16950.0
2016-01-11 13:20:00,89.97,89.98,89.73,89.76,20377.0,77.0664,77.075,76.8608,76.8865,20377.0
2016-01-11 13:30:00,89.75,89.86,89.71,89.8,22140.0,76.878,76.9722,76.8437,76.9208,22140.0
2016-01-11 13:40:00,89.83,89.88,89.64,89.65,22431.0,76.9465,76.9893,76.7837,76.7923,22431.0
2016-01-11 13:50:00,89.65,89.7,89.51,89.52,30361.0,76.7923,76.8351,76.6724,76.6809,30361.0
2016-01-11 14:00:00,89.55,89.82,89.43,89.81,29076.0,76.7066,76.9379,76.6039,76.9294,29076.0
2016-01-11 14:10:00,89.81,90.03,89.78,89.95,33871.0,76.9294,77.1178,76.9037,77.0493,33871.0
2016-01-11 14:20:00,89.95,90.11,89.78,90.08,20439.0,77.0493,77.1863,76.9037,77.1606,20439.0
2016-01-11 14:30:00,90.09,90.12,89.87,90.01,17685.0,77.1692,77.1949,76.9807,77.1007,17685.0
2016-01-11 14:40:00,90.03,90.24,90.0,90.23,19792.0,77.1178,77.2977,77.0921,77.2891,19792.0
2016-01-11 14:50:00,90.24,90.31,90.1,90.14,20390.0,77.2977,77.3576,77.1778,77.212,20390.0
2016-01-11 15:00:00,90.12,90.22,90.05,90.13,35654.0,77.1949,77.2805,77.1349,77.2035,35654.0
2016-01-11 15:10:00,90.12,90.12,89.7,89.75,32491.0,77.1949,77.1949,76.8351,76.878,32491.0
2016-01-11 15:20:00,89.75,90.38,89.74,90.34,59197.0,76.878,77.4176,76.8694,77.3833,59197.0
2016-01-11 15:30:00,90.35,90.63,90.31,90.54,54140.0,77.3919,77.6317,77.3576,77.5547,54140.0
2016-01-11 15:40:00,90.52,90.65,90.23,90.26,63833.0,77.5375,77.6489,77.2891,77.3148,63833.0
2016-01-11 15:50:00,90.29,90.55,90.28,90.37,136701.0,77.3405,77.5632,77.3319,77.409,136701.0
2016-01-12 09:30:00,91.31,91.34,90.58,91.31,21230.0,78.2142,78.2399,77.5889,78.2142,21230.0
2016-01-12 09:40:00,91.31,91.61,91.31,91.41,8695.0,78.2142,78.4712,78.2142,78.2999,8695.0
2016-01-12 09:50:00,91.4,91.47,90.81,91.0,22544.0,78.2913,78.3513,77.7859,77.9487,22544.0
2016-01-12 10:00:00,91.03,91.14,90.62,90.68,37778.0,77.9744,78.0686,77.6232,77.6746,37778.0
2016-01-12 10:10:00,90.74,90.79,90.49,90.59,13654.0,77.726,77.7688,77.5118,77.5975,13654.0
2016-01-12 10:20:00,90.54,90.57,90.25,90.4,10279.0,77.5547,77.5804,77.3062,77.4347,10279.0
2016-01-12 10:30:00,90.39,90.64,90.2,90.23,18458.0,77.4262,77.6403,77.2634,77.2891,18458.0
2016-01-12 10:40:00,90.26,90.26,90.04,90.04,13354.0,77.3148,77.3148,77.1264,77.1264,13354.0
2016-01-12 10:50:00,90.01,90.19,89.93,90.19,13098.0,77.1007,77.2549,77.0321,77.2549,13098.0
2016-01-12 11:00:00,90.18,90.38,90.13,90.25,30427.0,77.2463,77.4176,77.2035,77.3062,30427.0
2016-01-12 11:10:00,90.25,90.29,90.12,90.12,25237.0,77.3062,77.3405,77.1949,77.1949,25237.0
2016-01-12 11:20:00,90.15,90.19,89.74,89.74,13093.0,77.2206,77.2549,76.8694,76.8694,13093.0
2016-01-12 11:30:00,89.72,89.77,89.37,89.46,10622.0,76.8523,76.8951,76.5525,76.6295,10622.0
2016-01-12 11:40:00,89.5,89.83,89.5,89.83,6990.0,76.6638,76.9465,76.6638,76.9465,6990.0
2016-01-12 11:50:00,89.92,90.05,89.73,89.75,11006.0,77.0236,77.1349,76.8608,76.878,11006.0
2016-01-12 12:00:00,89.73,90.1,89.72,89.97,9598.0,76.8608,77.1778,76.8523,77.0664,9598.0
2016-01-12 12:10:00,89.97,90.0,89.51,89.51,7854.0,77.0664,77.0921,76.6724,76.6724,7854.0
2016-01-12 12:20:00,89.5,89.55,89.38,89.46,12384.0,76.6638,76.7066,76.561,76.6295,12384.0
2016-01-12 12:30:00,89.43,89.53,89.0,89.1,52728.0,76.6039,76.6895,76.2355,76.3212,52728.0
2016-01-12 12:40:00,89.09,89.15,88.91,89.07,20830.0,76.3126,76.364,76.1584,76.2955,20830.0
2016-01-12 12:50:00,89.11,89.14,88.94,89.13,22740.0,76.3297,76.3554,76.1841,76.3469,22740.0
2016-01-12 13:00:00,89.14,89.45,89.14,89.4,19630.0,76.3554,76.621,76.3554,76.5782,19630.0
2016-01-12 13:10:00,89.38,89.61,89.36,89.45,5915.0,76.561,76.758,76.5439,76.621,5915.0
2016-01-12 13:20:00,89.38,89.38,89.16,89.16,6140.0,76.561,76.561,76.3726,76.3726,6140.0
2016-01-12 13:30:00,89.19,89.37,89.17,89.29,8184.0,76.3983,76.5525,76.3811,76.4839,8184.0
2016-01-12 13:40:00,89.29,89.52,89.27,89.48,7588.0,76.4839,76.6809,76.4668,76.6467,7588.0
2016-01-12 13:50:00,89.52,89.58,89.34,89.36,10105.0,76.6809,76.7323,76.5268,76.5439,10105.0
2016-01-12 14:00:00,89.35,89.35,89.01,89.09,7867.0,76.5353,76.5353,76.2441,76.3126,7867.0
2016-01-12 14:10:00,89.14,89.28,88.9,88.9,28591.0,76.3554,76.4754,76.1499,76.1499,28591.0
2016-01-12 14:20:00,88.9,89.01,88.86,88.98,36632.0,76.1499,76.2441,76.1156,76.2184,36632.0
2016-01-12 14:30:00,88.98,89.21,88.91,89.19,74317.0,76.2184,76.4154,76.1584,76.3983,74317.0
2016-01-12 14:40:00,89.21,89.36,89.18,89.24,22952.0,76.4154,76.5439,76.3897,76.4411,22952.0
2016-01-12 14:50:00,89.22,89.64,89.07,89.61,64506.0,76.424,76.7837,76.2955,76.758,64506.0
2016-01-12 15:00:00,89.64,89.67,89.38,89.38,19344.0,76.7837,76.8094,76.561,76.561,19344.0
2016-01-12 15:10:00,89.38,89.76,89.31,89.74,23755.0,76.561,76.8865,76.5011,76.8694,23755.0
2016-01-12 15:20:00,89.84,90.29,89.81,90.21,23182.0,76.955,77.3405,76.9294,77.272,23182.0
2016-01-12 15:30:00,90.18,90.37,89.96,90.21,44372.0,77.2463,77.409,77.0578,77.272,44372.0
2016-01-12 15:40:00,90.2,90.66,90.18,90.56,78844.0,77.2634,77.6574,77.2463,77.5718,78844.0
2016-01-12 15:50:00,90.56,90.6,90.39,90.51,142367.0,77.5718,77.606,77.4262,77.529,142367.0
2016-01-13 09:30:00,90.98,91.6,90.89,91.6,19169.0,77.9315,78.4626,77.8545,78.4626,19169.0
2016-01-13 09:40:00,91.45,91.58,91.21,91.39,15660.0,78.3341,78.4455,78.1286,78.2827,15660.0
2016-01-13 09:50:00,91.28,91.4,91.09,91.14,20872.0,78.1885,78.2913,78.0258,78.0686,20872.0
2016-01-13 10:00:00,91.16,91.36,90.97,91.21,26181.0,78.0857,78.257,77.923,78.1286,26181.0
2016-01-13 10:10:00,91.18,91.23,90.69,90.73,11521.0,78.1029,78.1457,77.6831,77.7174,11521.0
2016-01-13 10:20:00,90.69,90.85,90.68,90.82,8661.0,77.6831,77.8202,77.6746,77.7945,8661.0
2016-01-13 10:30:00,90.79,90.8,90.07,90.09,20613.0,77.7688,77.7774,77.1521,77.1692,20613.0
2016-01-13 10:40:00,90.12,90.56,90.04,90.53,13067.0,77.1949,77.5718,77.1264,77.5461,13067.0
2016-01-13 10:50:00,90.61,91.04,90.58,91.0,8362.0,77.6146,77.9829,77.5889,77.9487,8362.0
2016-01-13 11:00:00,90.97,90.99,90.26,90.26,9604.0,77.923,77.9401,77.3148,77.3148,9604.0
2016-01-13 11:10:00,90.26,90.72,90.26,90.69,10504.0,77.3148,77.7088,77.3148,77.6831,10504.0
2016-01-13 11:20:00,90.65,90.74,90.43,90.44,12741.0,77.6489,77.726,77.4604,77.469,12741.0
2016-01-13 11:30:00,90.48,90.61,90.33,90.43,9982.0,77.5033,77.6146,77.3748,77.4604,9982.0
2016-01-13 11:40:00,90.41,90.54,90.3,90.4,42757.0,77.4433,77.5547,77.3491,77.4347,42757.0
2016-01-13 11:50:00,90.42,90.52,90.26,90.39,22674.0,77.4519,77.5375,77.3148,77.4262,22674.0
2016-01-13 12:00:00,90.38,90.54,90.33,90.48,13669.0,77.4176,77.5547,77.3748,77.5033,13669.0
2016-01-13 12:10:00,90.54,90.91,90.48,90.86,47924.0,77.5547,77.8716,77.5033,77.8288,47924.0
2016-01-13 12:20:00,90.92,91.26,90.84,91.1,52028.0,77.8802,78.1714,77.8116,78.0343,52028.0
2016-01-13 12:30:00,91.11,91.11,90.67,90.67,17920.0,78.0429,78.0429,77.666,77.666,17920.0
2016-01-13 12:40:00,90.66,90.8,90.65,90.68,15228.0,77.6574,77.7774,77.6489,77.6746,15228.0
2016-01-13 12:50:00,90.68,90.68,90.33,90.49,16188.0,77.6746,77.6746,77.3748,77.5118,16188.0
2016-01-13 13:00:00,90.49,90.72,90.47,90.72,14534.0,77.5118,77.7088,77.4947,77.7088,14534.0
2016-01-13 13:10:00,90.72,90.8,90.59,90.59,16997.0,77.7088,77.7774,77.5975,77.5975,16997.0
2016-01-13 13:20:00,90.57,90.62,90.46,90.5,16891.0,77.5804,77.6232,77.4861,77.5204,16891.0
2016-01-13 13:30:00,90.48,90.57,90.13,90.15,19622.0,77.5033,77.5804,77.2035,77.2206,19622.0
2016-01-13 13:40:00,90.17,90.22,90.01,90.18,27319.0,77.2377,77.2805,77.1007,77.2463,27319.0
2016-01-13 13:50:00,90.18,90.42,90.11,90.11,27656.0,77.2463,77.4519,77.1863,77.1863,27656.0
2016-01-13 14:00:00,90.12,90.38,90.06,90.3,34168.0,77.1949,77.4176,77.1435,77.3491,34168.0
2016-01-13 14:10:00,90.28,90.5,90.13,90.22,29224.0,77.3319,77.5204,77.2035,77.2805,29224.0
2016-01-13 14:20:00,90.2,90.24,90.01,90.17,33754.0,77.2634,77.2977,77.1007,77.2377,33754.0
2016-01-13 14:30:00,90.17,90.17,89.72,89.86,50633.0,77.2377,77.2377,76.8523,76.9722,50633.0
2016-01-13 14:40:00,89.85,89.85,89.51,89.7,44645.0,76.9636,76.9636,76.6724,76.8351,44645.0
2016-01-13 14:50:00,89.74,90.08,89.71,89.97,34219.0,76.8694,77.1606,76.8437,77.0664,34219.0
2016-01-13 15:00:00,89.98,90.12,89.91,89.94,61062.0,77.075,77.1949,77.015,77.0407,61062.0
2016-01-13 15:10:00,89.96,90.15,89.69,90.08,31739.0,77.0578,77.2206,76.8266,77.1606,31739.0
2016-01-13 15:20:00,90.07,90.28,89.9,90.15,43261.0,77.1521,77.3319,77.0064,77.2206,43261.0
2016-01-13 15:30:00,90.11,90.2,89.84,89.94,54921.0,77.1863,77.2634,76.955,77.0407,54921.0
2016-01-13 15:40:00,89.95,90.09,89.68,89.71,66491.0,77.0493,77.1692,76.818,76.8437,66491.0
2016-01-13 15:50:00,89.7,89.88,89.65,89.72,148596.0,76.8351,76.9893,76.7923,76.8523,148596.0
2016-01-14 09:30:00,89.89,90.34,89.09,89.2,22237.0,76.9979,77.3833,76.3126,76.4068,22237.0
2016-01-14 09:40:00,89.27,89.51,89.01,89.2,12393.0,76.4668,76.6724,76.2441,76.4068,12393.0
2016-01-14 09:50:00,89.2,89.2,88.33,88.4,15576.0,76.4068,76.4068,75.6616,75.7216,15576.0
2016-01-14 10:00:00,88.45,88.93,88.43,88.73,41227.0,75.7644,76.1756,75.7473,76.0042,41227.0
2016-01-14 10:10:00,88.66,89.3,88.6,89.3,26905.0,75.9443,76.4925,75.8929,76.4925,26905.0
2016-01-14 10:20:00,89.34,90.31,89.23,90.29,50341.0,76.5268,77.3576,76.4325,77.3405,50341.0
2016-01-14 10:30:00,90.25,91.03,90.23,90.73,38203.0,77.3062,77.9744,77.2891,77.7174,38203.0
2016-01-14 10:40:00,90.73,91.44,90.62,91.44,23374.0,77.7174,78.3256,77.6232,78.3256,23374.0
2016-01-14 10:50:00,91.39,91.56,91.15,91.31,50521.0,78.2827,78.4284,78.0772,78.2142,50521.0
2016-01-14 11:00:00,91.18,91.35,90.84,90.97,42582.0,78.1029,78.2485,77.8116,77.923,42582.0
2016-01-14 11:10:00,90.99,91.25,90.9,90.9,14427.0,77.9401,78.1628,77.863,77.863,14427.0
2016-01-14 11:20:00,90.91,90.96,90.7,90.88,32856.0,77.8716,77.9144,77.6917,77.8459,32856.0
2016-01-14 11:30:00,90.88,91.02,90.67,90.77,30963.0,77.8459,77.9658,77.666,77.7517,30963.0
2016-01-14 11:40:00,90.74,91.28,90.74,91.21,16676.0,77.726,78.1885,77.726,78.1286,16676.0
2016-01-14 11:50:00,91.21,91.37,91.17,91.29,20917.0,78.1286,78.2656,78.0943,78.1971,20917.0
2016-01-14 12:00:00,91.31,91.39,91.09,91.14,25088.0,78.2142,78.2827,78.0258,78.0686,25088.0
2016-01-14 12:10:00,91.05,91.05,90.76,90.95,14965.0,77.9915,77.9915,77.7431,77.9059,14965.0
2016-01-14 12:20:00,90.96,91.18,90.87,91.07,17982.0,77.9144,78.1029,77.8373,78.0086,17982.0
2016-01-14 12:30:00,91.1,91.33,91.02,91.28,6315.0,78.0343,78.2314,77.9658,78.1885,6315.0
2016-01-14 12:40:00,91.34,91.52,91.3,91.49,16135.0,78.2399,78.3941,78.2057,78.3684,16135.0
2016-01-14 12:50:00,91.45,91.62,91.34,91.45,14826.0,78.3341,78.4798,78.2399,78.3341,14826.0
2016-01-14 13:00:00,91.43,91.73,91.43,91.68,17017.0,78.317,78.574,78.317,78.5312,17017.0
2016-01-14 13:10:00,91.69,92.1,91.68,91.98,31185.0,78.5397,78.8909,78.5312,78.7881,31185.0
2016-01-14 13:20:00,91.98,92.43,91.95,92.07,25301.0,78.7881,79.1736,78.7624,78.8652,25301.0
2016-01-14 13:30:00,92.08,92.12,91.57,91.62,134267.0,78.8738,78.908,78.4369,78.4798,134267.0
2016-01-14 13:40:00,91.6,91.61,91.23,91.45,30271.0,78.4626,78.4712,78.1457,78.3341,30271.0
2016-01-14 13:50:00,91.35,91.41,91.13,91.21,22116.0,78.2485,78.2999,78.06,78.1286,22116.0
2016-01-14 14:00:00,91.23,91.3,91.1,91.26,60444.0,78.1457,78.2057,78.0343,78.1714,60444.0
2016-01-14 14:10:00,91.22,91.42,90.9,91.25,159666.0,78.1371,78.3084,77.863,78.1628,159666.0
2016-01-14 14:20:00,91.17,91.3,91.09,91.13,34409.0,78.0943,78.2057,78.0258,78.06,34409.0
2016-01-14 14:30:00,91.12,91.21,90.95,90.95,17553.0,78.0515,78.1286,77.9059,77.9059,17553.0
2016-01-14 14:40:00,90.95,90.98,90.79,90.8,27201.0,77.9059,77.9315,77.7688,77.7774,27201.0
2016-01-14 14:50:00,90.83,91.5,90.81,91.43,52169.0,77.8031,78.377,77.7859,78.317,52169.0
2016-01-14 15:00:00,91.43,91.57,91.32,91.53,26191.0,78.317,78.4369,78.2228,78.4027,26191.0
2016-01-14 15:10:00,91.54,91.64,91.41,91.43,36839.0,78.4112,78.4969,78.2999,78.317,36839.0
2016-01-14 15:20:00,91.43,91.62,91.39,91.5,38846.0,78.317,78.4798,78.2827,78.377,38846.0
2016-01-14 15:30:00,91.5,91.5,90.91,90.93,74798.0,78.377,78.377,77.8716,77.8887,74798.0
2016-01-14 15:40:00,90.94,90.96,90.75,90.77,190713.0,77.8973,77.9144,77.7345,77.7517,190713.0
2016-01-14 15:50:00,90.78,90.87,90.55,90.64,243321.0,77.7602,77.8373,77.5632,77.6403,243321.0
2016-01-15 09:30:00,87.7,88.66,87.7,88.49,110062.0,75.122,75.9443,75.122,75.7987,110062.0
2016-01-15 09:40:00,88.51,88.51,88.08,88.4,96427.0,75.8158,75.8158,75.4475,75.7216,96427.0
2016-01-15 09:50:00,88.37,88.68,88.36,88.42,85675.0,75.6959,75.9614,75.6873,75.7387,85675.0
2016-01-15 10:00:00,88.43,88.61,88.02,88.47,85516.0,75.7473,75.9015,75.3961,75.7815,85516.0
2016-01-15 10:10:00,88.48,88.6,88.11,88.56,28338.0,75.7901,75.8929,75.4732,75.8586,28338.0
2016-01-15 10:20:00,88.51,88.9,88.49,88.74,59132.0,75.8158,76.1499,75.7987,76.0128,59132.0
2016-01-15 10:30:00,88.7,89.06,88.7,88.88,19464.0,75.9785,76.2869,75.9785,76.1327,19464.0
2016-01-15 10:40:00,88.92,89.06,88.7,89.06,26920.0,76.167,76.2869,75.9785,76.2869,26920.0
2016-01-15 10:50:00,89.06,89.11,88.54,88.58,24979.0,76.2869,76.3297,75.8415,75.8758,24979.0
2016-01-15 11:00:00,88.61,88.74,88.36,88.58,39039.0,75.9015,76.0128,75.6873,75.8758,39039.0
2016-01-15 11:10:00,88.55,88.69,88.42,88.54,62148.0,75.8501,75.97,75.7387,75.8415,62148.0
2016-01-15 11:20:00,88.52,88.67,88.47,88.59,39059.0,75.8244,75.9529,75.7815,75.8843,39059.0
2016-01-15 11:30:00,88.6,88.69,88.32,88.39,24810.0,75.8929,75.97,75.653,75.713,24810.0
2016-01-15 11:40:00,88.34,88.42,88.04,88.21,26735.0,75.6702,75.7387,75.4132,75.5588,26735.0
2016-01-15 11:50:00,88.19,88.19,87.87,87.96,22119.0,75.5417,75.5417,75.2676,75.3447,22119.0
2016-01-15 12:00:00,87.96,88.03,87.81,88.0,18743.0,75.3447,75.4046,75.2162,75.3789,18743.0
2016-01-15 12:10:00,88.06,88.15,87.67,87.67,15079.0,75.4303,75.5074,75.0963,75.0963,15079.0
2016-01-15 12:20:00,87.65,87.74,87.39,87.65,24725.0,75.0791,75.1562,74.8564,75.0791,24725.0
2016-01-15 12:30:00,87.65,87.81,87.56,87.7,26728.0,75.0791,75.2162,75.002,75.122,26728.0
2016-01-15 12:40:00,87.68,88.07,87.65,87.97,27845.0,75.1048,75.4389,75.0791,75.3532,27845.0
2016-01-15 12:50:00,87.97,88.07,87.79,87.79,35923.0,75.3532,75.4389,75.1991,75.1991,35923.0
2016-01-15 13:00:00,87.79,87.84,87.48,87.52,36588.0,75.1991,75.2419,74.9335,74.9678,36588.0
2016-01-15 13:10:00,87.54,87.79,87.53,87.65,37715.0,74.9849,75.1991,74.9764,75.0791,37715.0
2016-01-15 13:20:00,87.67,87.73,87.47,87.47,20935.0,75.0963,75.1477,74.925,74.925,20935.0
2016-01-15 13:30:00,87.47,87.65,87.42,87.55,26478.0,74.925,75.0791,74.8821,74.9935,26478.0
2016-01-15 13:40:00,87.55,87.97,87.49,87.85,23284.0,74.9935,75.3532,74.9421,75.2505,23284.0
2016-01-15 13:50:00,87.83,88.03,87.71,88.0,20963.0,75.2333,75.4046,75.1305,75.3789,20963.0
2016-01-15 14:00:00,88.01,88.08,87.88,88.08,17584.0,75.3875,75.4475,75.2762,75.4475,17584.0
2016-01-15 14:10:00,88.1,88.16,87.76,87.81,41342.0,75.4646,75.516,75.1734,75.2162,41342.0
2016-01-15 14:20:00,87.77,87.89,87.67,87.72,14168.0,75.1819,75.2847,75.0963,75.1391,14168.0
2016-01-15 14:30:00,87.75,87.97,87.62,87.97,11318.0,75.1648,75.3532,75.0534,75.3532,11318.0
2016-01-15 14:40:00,88.0,88.13,87.95,88.0,43097.0,75.3789,75.4903,75.3361,75.3789,43097.0
2016-01-15 14:50:00,87.98,88.72,87.95,88.64,51778.0,75.3618,75.9957,75.3361,75.9272,51778.0
2016-01-15 15:00:00,88.67,88.67,88.41,88.48,61264.0,75.9529,75.9529,75.7301,75.7901,61264.0
2016-01-15 15:10:00,88.43,88.47,88.03,88.03,47531.0,75.7473,75.7815,75.4046,75.4046,47531.0
2016-01-15 15:20:00,88.03,88.6,87.99,88.43,72496.0,75.4046,75.8929,75.3704,75.7473,72496.0
2016-01-15 15:30:00,88.43,88.46,88.08,88.09,85309.0,75.7473,75.773,75.4475,75.456,85309.0
2016-01-15 15:40:00,88.07,88.16,87.9,88.02,136826.0,75.4389,75.516,75.2933,75.3961,136826.0
2016-01-15 15:50:00,88.02,88.09,87.91,88.0,207867.0,75.3961,75.456,75.3019,75.3789,207867.0
2016-01-19 09:30:00,89.43,89.5,88.61,88.71,44523.0,76.6039,76.6638,75.9015,75.9871,44523.0
2016-01-19 09:40:00,88.71,88.72,88.27,88.3,12575.0,75.9871,75.9957,75.6102,75.6359,12575.0
2016-01-19 09:50:00,88.36,88.72,87.8,88.72,25093.0,75.6873,75.9957,75.2076,75.9957,25093.0
2016-01-19 10:00:00,88.73,88.82,88.25,88.25,27281.0,76.0042,76.0813,75.5931,75.5931,27281.0
2016-01-19 10:10:00,88.21,88.52,88.16,88.42,17567.0,75.5588,75.8244,75.516,75.7387,17567.0
2016-01-19 10:20:00,88.45,88.55,88.09,88.33,35492.0,75.7644,75.8501,75.456,75.6616,35492.0
2016-01-19 10:30:00,88.39,88.5,88.04,88.04,39757.0,75.713,75.8072,75.4132,75.4132,39757.0
2016-01-19 10:40:00,88.08,88.53,87.98,88.49,48809.0,75.4475,75.8329,75.3618,75.7987,48809.0
2016-01-19 10:50:00,88.52,88.61,88.35,88.41,38687.0,75.8244,75.9015,75.6787,75.7301,38687.0
2016-01-19 11:00:00,88.39,88.47,88.17,88.23,46733.0,75.713,75.7815,75.5246,75.576,46733.0
2016-01-19 11:10:00,88.24,88.24,87.78,87.8,13148.0,75.5845,75.5845,75.1905,75.2076,13148.0
2016-01-19 11:20:00,87.88,88.31,87.79,88.16,9381.0,75.2762,75.6445,75.1991,75.516,9381.0
2016-01-19 11:30:00,88.23,88.62,88.18,88.62,16986.0,75.576,75.91,75.5331,75.91,16986.0
2016-01-19 11:40:00,88.51,88.63,88.26,88.26,43655.0,75.8158,75.9186,75.6017,75.6017,43655.0
2016-01-19 11:50:00,88.21,88.43,88.16,88.26,15357.0,75.5588,75.7473,75.516,75.6017,15357.0
2016-01-19 12:00:00,88.26,88.32,87.97,87.97,13729.0,75.6017,75.653,75.3532,75.3532,13729.0
2016-01-19 12:10:00,87.98,88.21,87.81,87.92,12613.0,75.3618,75.5588,75.2162,75.3104,12613.0
2016-01-19 12:20:00,87.96,88.17,87.83,88.13,10656.0,75.3447,75.5246,75.2333,75.4903,10656.0
2016-01-19 12:30:00,88.12,88.39,88.12,88.18,13773.0,75.4817,75.713,75.4817,75.5331,13773.0
2016-01-19 12:40:00,88.16,88.16,87.7,87.77,15366.0,75.516,75.516,75.122,75.1819,15366.0
2016-01-19 12:50:00,87.73,87.9,87.7,87.78,7955.0,75.1477,75.2933,75.122,75.1905,7955.0
2016-01-19 13:00:00,87.83,87.96,87.66,87.89,7833.0,75.2333,75.3447,75.0877,75.2847,7833.0
2016-01-19 13:10:00,87.83,87.95,87.63,87.95,6176.0,75.2333,75.3361,75.062,75.3361,6176.0
2016-01-19 13:20:00,87.89,87.99,87.7,87.7,13327.0,75.2847,75.3704,75.122,75.122,13327.0
2016-01-19 13:30:00,87.74,87.83,87.65,87.74,19157.0,75.1562,75.2333,75.0791,75.1562,19157.0
2016-01-19 13:40:00,87.73,87.89,87.58,87.84,9531.0,75.1477,75.2847,75.0192,75.2419,9531.0
2016-01-19 13:50:00,87.74,87.82,87.53,87.57,8376.0,75.1562,75.2248,74.9764,75.0106,8376.0
2016-01-19 14:00:00,87.5,87.71,87.43,87.44,21059.0,74.9507,75.1305,74.8907,74.8993,21059.0
2016-01-19 14:10:00,87.37,87.41,87.2,87.35,14958.0,74.8393,74.8736,74.6937,74.8222,14958.0
2016-01-19 14:20:00,87.31,87.54,87.23,87.47,18311.0,74.7879,74.9849,74.7194,74.925,18311.0
2016-01-19 14:30:00,87.49,87.62,87.49,87.57,25145.0,74.9421,75.0534,74.9421,75.0106,25145.0
2016-01-19 14:40:00,87.57,87.6,87.2,87.2,23651.0,75.0106,75.0363,74.6937,74.6937,23651.0
2016-01-19 14:50:00,87.17,87.55,87.15,87.38,23564.0,74.668,74.9935,74.6509,74.8479,23564.0
2016-01-19 15:00:00,87.39,87.87,87.36,87.86,18600.0,74.8564,75.2676,74.8307,75.259,18600.0
2016-01-19 15:10:00,87.87,87.92,87.62,87.67,25631.0,75.2676,75.3104,75.0534,75.0963,25631.0
2016-01-19 15:20:00,87.63,88.26,87.61,88.16,24638.0,75.062,75.6017,75.0449,75.516,24638.0
2016-01-19 15:30:00,88.18,88.35,87.95,88.01,26681.0,75.5331,75.6787,75.3361,75.3875,26681.0
2016-01-19 15:40:00,88.01,88.32,87.95,88.25,89216.0,75.3875,75.653,75.3361,75.5931,89216.0
2016-01-19 15:50:00,88.26,88.3,87.87,87.88,158118.0,75.6017,75.6359,75.2676,75.2762,158118.0
2016-01-20 09:30:00,86.41,86.41,85.48,85.48,37163.0,74.017,74.017,73.2204,73.2204,37163.0
2016-01-20 09:40:00,85.49,85.95,85.49,85.55,117288.0,73.2289,73.623,73.2289,73.2803,117288.0
2016-01-20 09:50:00,85.53,85.93,85.36,85.44,57127.0,73.2632,73.6058,73.1176,73.1861,57127.0
2016-01-20 10:00:00,85.44,85.62,85.36,85.42,25390.0,73.1861,73.3403,73.1176,73.169,25390.0
2016-01-20 10:10:00,85.42,85.45,85.06,85.21,36414.0,73.169,73.1947,72.8606,72.9891,36414.0
2016-01-20 10:20:00,85.22,85.55,85.0,85.43,31464.0,72.9977,73.2803,72.8092,73.1775,31464.0
2016-01-20 10:30:00,85.47,85.47,84.84,84.93,29625.0,73.2118,73.2118,72.6722,72.7492,29625.0
2016-01-20 10:40:00,84.93,85.76,84.86,85.47,41469.0,72.7492,73.4602,72.6893,73.2118,41469.0
2016-01-20 10:50:00,85.52,85.53,84.88,84.96,25952.0,73.2546,73.2632,72.7064,72.7749,25952.0
2016-01-20 11:00:00,84.98,85.41,84.97,85.07,32107.0,72.7921,73.1604,72.7835,72.8692,32107.0
2016-01-20 11:10:00,85.08,85.32,85.05,85.18,43267.0,72.8777,73.0833,72.852,72.9634,43267.0
2016-01-20 11:20:00,85.16,85.21,85.0,85.14,23867.0,72.9463,72.9891,72.8092,72.9291,23867.0
2016-01-20 11:30:00,85.11,85.27,84.99,85.09,17570.0,72.9034,73.0405,72.8006,72.8863,17570.0
2016-01-20 11:40:00,85.11,85.14,84.48,84.5,26645.0,72.9034,72.9291,72.3638,72.3809,26645.0
2016-01-20 11:50:00,84.55,84.63,84.27,84.58,26484.0,72.4237,72.4923,72.1839,72.4494,26484.0
2016-01-20 12:00:00,84.59,84.67,84.13,84.18,20458.0,72.458,72.5265,72.064,72.1068,20458.0
2016-01-20 12:10:00,84.17,84.31,83.93,84.01,78984.0,72.0982,72.2182,71.8927,71.9612,78984.0
2016-01-20 12:20:00,84.08,84.08,83.52,83.64,25455.0,72.0212,72.0212,71.5415,71.6443,25455.0
2016-01-20 12:30:00,83.64,83.83,83.62,83.76,12112.0,71.6443,71.807,71.6271,71.747,12112.0
2016-01-20 12:40:00,83.8,83.89,83.43,83.55,55064.0,71.7813,71.8584,71.4644,71.5672,55064.0
2016-01-20 12:50:00,83.49,84.05,83.48,83.88,169321.0,71.5158,71.9955,71.5072,71.8498,169321.0
2016-01-20 13:00:00,83.88,83.91,83.61,83.68,121641.0,71.8498,71.8755,71.6186,71.6785,121641.0
2016-01-20 13:10:00,83.77,83.77,83.32,83.35,30666.0,71.7556,71.7556,71.3702,71.3959,30666.0
2016-01-20 13:20:00,83.34,83.58,83.32,83.53,70021.0,71.3873,71.5929,71.3702,71.55,70021.0
2016-01-20 13:30:00,83.56,83.64,83.4,83.55,56793.0,71.5757,71.6443,71.4387,71.5672,56793.0
2016-01-20 13:40:00,83.57,84.72,83.49,84.67,88474.0,71.5843,72.5694,71.5158,72.5265,88474.0
2016-01-20 13:50:00,84.7,84.85,84.52,84.64,68618.0,72.5522,72.6807,72.398,72.5008,68618.0
2016-01-20 14:00:00,84.7,84.73,84.29,84.51,39402.0,72.5522,72.5779,72.201,72.3895,39402.0
2016-01-20 14:10:00,84.51,85.23,84.47,85.22,66084.0,72.3895,73.0062,72.3552,72.9977,66084.0
2016-01-20 14:20:00,85.19,85.36,85.06,85.06,23926.0,72.972,73.1176,72.8606,72.8606,23926.0
2016-01-20 14:30:00,85.07,85.07,84.44,84.76,90345.0,72.8692,72.8692,72.3295,72.6036,90345.0
2016-01-20 14:40:00,84.78,84.89,84.48,84.63,152216.0,72.6208,72.715,72.3638,72.4923,152216.0
2016-01-20 14:50:00,84.62,85.1,84.59,84.98,123326.0,72.4837,72.8949,72.458,72.7921,123326.0
2016-01-20 15:00:00,84.97,85.9,84.92,85.8,41742.0,72.7835,73.5801,72.7407,73.4945,41742.0
2016-01-20 15:10:00,85.8,87.29,85.79,87.24,65989.0,73.4945,74.7708,73.4859,74.7279,65989.0
2016-01-20 15:20:00,87.19,87.69,87.19,87.65,59553.0,74.6851,75.1134,74.6851,75.0791,59553.0
2016-01-20 15:30:00,87.68,87.69,87.15,87.23,36609.0,75.1048,75.1134,74.6509,74.7194,36609.0
2016-01-20 15:40:00,87.18,87.2,86.39,86.67,46735.0,74.6765,74.6937,73.9999,74.2397,46735.0
2016-01-20 15:50:00,86.64,86.76,86.41,86.53,109280.0,74.214,74.3168,74.017,74.1198,109280.0
2016-01-21 09:30:00,86.66,87.06,86.2,86.53,32010.0,74.2311,74.5738,73.8371,74.1198,32010.0
2016-01-21 09:40:00,86.52,86.73,85.9,86.03,10276.0,74.1112,74.2911,73.5801,73.6915,10276.0
2016-01-21 09:50:00,85.94,86.6,85.94,86.15,9314.0,73.6144,74.1797,73.6144,73.7943,9314.0
2016-01-21 10:00:00,86.23,87.05,86.22,87.05,15847.0,73.8628,74.5652,73.8542,74.5652,15847.0
2016-01-21 10:10:00,86.91,87.38,86.91,87.04,15755.0,74.4453,74.8479,74.4453,74.5566,15755.0
2016-01-21 10:20:00,86.97,87.28,86.57,87.13,39085.0,74.4967,74.7622,74.154,74.6337,39085.0
2016-01-21 10:30:00,87.23,87.71,86.97,87.6,30882.0,74.7194,75.1305,74.4967,75.0363,30882.0
2016-01-21 10:40:00,87.64,88.39,87.59,87.92,29106.0,75.0706,75.713,75.0277,75.3104,29106.0
2016-01-21 10:50:00,87.89,88.06,87.51,87.52,14896.0,75.2847,75.4303,74.9592,74.9678,14896.0
2016-01-21 11:00:00,87.55,88.67,87.42,88.46,47936.0,74.9935,75.9529,74.8821,75.773,47936.0
2016-01-21 11:10:00,88.47,88.91,88.45,88.79,45562.0,75.7815,76.1584,75.7644,76.0556,45562.0
2016-01-21 11:20:00,88.75,88.87,88.07,88.16,33439.0,76.0214,76.1242,75.4389,75.516,33439.0
2016-01-21 11:30:00,88.14,88.75,88.14,88.62,37266.0,75.4989,76.0214,75.4989,75.91,37266.0
2016-01-21 11:40:00,88.6,88.65,88.18,88.65,23477.0,75.8929,75.9357,75.5331,75.9357,23477.0
2016-01-21 11:50:00,88.67,89.34,88.59,89.0,34514.0,75.9529,76.5268,75.8843,76.2355,34514.0
2016-01-21 12:00:00,89.02,89.61,89.01,89.38,27153.0,76.2527,76.758,76.2441,76.561,27153.0
2016-01-21 12:10:00,89.38,89.48,88.97,89.18,25424.0,76.561,76.6467,76.2098,76.3897,25424.0
2016-01-21 12:20:00,89.2,89.2,88.77,89.06,11788.0,76.4068,76.4068,76.0385,76.2869,11788.0
2016-01-21 12:30:00,89.09,89.23,89.02,89.15,11805.0,76.3126,76.4325,76.2527,76.364,11805.0
2016-01-21 12:40:00,89.12,89.24,88.71,88.71,21640.0,76.3383,76.4411,75.9871,75.9871,21640.0
2016-01-21 12:50:00,88.77,88.78,88.47,88.73,11417.0,76.0385,76.0471,75.7815,76.0042,11417.0
2016-01-21 13:00:00,88.77,89.26,88.77,89.24,13474.0,76.0385,76.4582,76.0385,76.4411,13474.0
2016-01-21 13:10:00,89.23,89.27,88.5,88.58,19198.0,76.4325,76.4668,75.8072,75.8758,19198.0
2016-01-21 13:20:00,88.6,88.6,87.94,87.96,20792.0,75.8929,75.8929,75.3275,75.3447,20792.0
2016-01-21 13:30:00,87.95,88.5,87.7,88.4,19400.0,75.3361,75.8072,75.122,75.7216,19400.0
2016-01-21 13:40:00,88.4,88.87,88.4,88.73,41922.0,75.7216,76.1242,75.7216,76.0042,41922.0
2016-01-21 13:50:00,88.72,88.72,88.21,88.43,28592.0,75.9957,75.9957,75.5588,75.7473,28592.0
2016-01-21 14:00:00,88.47,88.54,88.16,88.33,24706.0,75.7815,75.8415,75.516,75.6616,24706.0
2016-01-21 14:10:00,88.33,88.33,87.76,87.82,20286.0,75.6616,75.6616,75.1734,75.2248,20286.0
2016-01-21 14:20:00,87.84,88.06,87.7,88.0,18522.0,75.2419,75.4303,75.122,75.3789,18522.0
2016-01-21 14:30:00,87.97,88.4,87.97,88.19,17014.0,75.3532,75.7216,75.3532,75.5417,17014.0
2016-01-21 14:40:00,88.18,88.44,87.8,87.83,24736.0,75.5331,75.7558,75.2076,75.2333,24736.0
2016-01-21 14:50:00,87.84,88.6,87.84,88.51,18648.0,75.2419,75.8929,75.2419,75.8158,18648.0
2016-01-21 15:00:00,88.49,88.5,87.82,87.95,21683.0,75.7987,75.8072,75.2248,75.3361,21683.0
2016-01-21 15:10:00,87.93,88.28,87.9,88.23,22565.0,75.319,75.6188,75.2933,75.576,22565.0
2016-01-21 15:20:00,88.22,88.3,87.99,88.08,24330.0,75.5674,75.6359,75.3704,75.4475,24330.0
2016-01-21 15:30:00,88.06,88.48,88.06,88.35,30604.0,75.4303,75.7901,75.4303,75.6787,30604.0
2016-01-21 15:40:00,88.33,88.42,87.94,88.05,50095.0,75.6616,75.7387,75.3275,75.4218,50095.0
2016-01-21 15:50:00,88.05,88.24,87.93,87.95,77767.0,75.4218,75.5845,75.319,75.3361,77767.0
2016-01-22 09:30:00,89.63,90.39,89.49,90.19,37628.0,76.7752,77.4262,76.6552,77.2549,37628.0
2016-01-22 09:40:00,90.29,90.97,90.12,90.61,31347.0,77.3405,77.923,77.1949,77.6146,31347.0
2016-01-22 09:50:00,90.64,91.33,90.45,91.21,37704.0,77.6403,78.2314,77.4776,78.1286,37704.0
2016-01-22 10:00:00,91.27,91.47,90.83,91.3,94092.0,78.18,78.3513,77.8031,78.2057,94092.0
2016-01-22 10:10:00,91.23,91.54,91.11,91.14,32373.0,78.1457,78.4112,78.0429,78.0686,32373.0
2016-01-22 10:20:00,91.2,91.2,90.71,90.83,23291.0,78.12,78.12,77.7003,77.8031,23291.0
2016-01-22 10:30:00,90.88,90.94,89.8,89.88,27008.0,77.8459,77.8973,76.9208,76.9893,27008.0
2016-01-22 10:40:00,89.85,89.87,89.12,89.12,127667.0,76.9636,76.9807,76.3383,76.3383,127667.0
2016-01-22 10:50:00,89.17,89.28,88.69,88.72,66042.0,76.3811,76.4754,75.97,75.9957,66042.0
2016-01-22 11:00:00,88.69,89.04,88.69,88.93,31166.0,75.97,76.2698,75.97,76.1756,31166.0
2016-01-22 11:10:00,88.87,89.45,88.78,89.37,76456.0,76.1242,76.621,76.0471,76.5525,76456.0
2016-01-22 11:20:00,89.43,89.71,89.24,89.67,28692.0,76.6039,76.8437,76.4411,76.8094,28692.0
2016-01-22 11:30:00,89.57,89.62,89.12,89.12,45428.0,76.7238,76.7666,76.3383,76.3383,45428.0
2016-01-22 11:40:00,89.16,89.38,88.93,89.24,25287.0,76.3726,76.561,76.1756,76.4411,25287.0
2016-01-22 11:50:00,89.18,89.42,88.99,89.25,30956.0,76.3897,76.5953,76.227,76.4497,30956.0
2016-01-22 12:00:00,89.25,89.39,89.18,89.39,26494.0,76.4497,76.5696,76.3897,76.5696,26494.0
2016-01-22 12:10:00,89.34,89.4,89.11,89.31,17103.0,76.5268,76.5782,76.3297,76.5011,17103.0
2016-01-22 12:20:00,89.32,89.37,88.98,89.02,14593.0,76.5096,76.5525,76.2184,76.2527,14593.0
2016-01-22 12:30:00,89.05,89.08,88.84,89.08,14520.0,76.2784,76.304,76.0985,76.304,14520.0
2016-01-22 12:40:00,89.07,89.07,88.84,88.91,12320.0,76.2955,76.2955,76.0985,76.1584,12320.0
2016-01-22 12:50:00,88.88,89.12,88.88,89.07,13773.0,76.1327,76.3383,76.1327,76.2955,13773.0
2016-01-22 13:00:00,89.08,89.14,88.88,88.9,13411.0,76.304,76.3554,76.1327,76.1499,13411.0
2016-01-22 13:10:00,88.93,89.14,88.86,89.12,8180.0,76.1756,76.3554,76.1156,76.3383,8180.0
2016-01-22 13:20:00,89.12,89.45,89.11,89.31,26162.0,76.3383,76.621,76.3297,76.5011,26162.0
2016-01-22 13:30:00,89.32,89.37,89.07,89.07,11351.0,76.5096,76.5525,76.2955,76.2955,11351.0
2016-01-22 13:40:00,89.11,89.32,89.08,89.29,10045.0,76.3297,76.5096,76.304,76.4839,10045.0
2016-01-22 13:50:00,89.25,89.4,89.24,89.4,6466.0,76.4497,76.5782,76.4411,76.5782,6466.0
2016-01-22 14:00:00,89.37,89.37,89.06,89.28,9327.0,76.5525,76.5525,76.2869,76.4754,9327.0
2016-01-22 14:10:00,89.29,89.61,89.29,89.55,10236.0,76.4839,76.758,76.4839,76.7066,10236.0
2016-01-22 14:20:00,89.57,89.81,89.52,89.7,37895.0,76.7238,76.9294,76.6809,76.8351,37895.0
2016-01-22 14:30:00,89.7,89.7,89.42,89.46,18861.0,76.8351,76.8351,76.5953,76.6295,18861.0
2016-01-22 14:40:00,89.44,89.5,89.31,89.49,15913.0,76.6124,76.6638,76.5011,76.6552,15913.0
2016-01-22 14:50:00,89.49,89.83,89.44,89.83,20192.0,76.6552,76.9465,76.6124,76.9465,20192.0
2016-01-22 15:00:00,89.85,89.86,89.33,89.35,47507.0,76.9636,76.9722,76.5182,76.5353,47507.0
2016-01-22 15:10:00,89.36,89.7,89.23,89.59,47567.0,76.5439,76.8351,76.4325,76.7409,47567.0
2016-01-22 15:20:00,89.6,89.9,89.6,89.9,34945.0,76.7495,77.0064,76.7495,77.0064,34945.0
2016-01-22 15:30:00,89.88,89.89,89.64,89.71,39660.0,76.9893,76.9979,76.7837,76.8437,39660.0
2016-01-22 15:40:00,89.72,89.87,89.64,89.86,44475.0,76.8523,76.9807,76.7837,76.9722,44475.0
2016-01-22 15:50:00,89.86,89.87,89.72,89.84,89133.0,76.9722,76.9807,76.8523,76.955,89133.0
2016-01-25 09:30:00,88.85,89.52,88.81,89.23,38574.0,76.107,76.6809,76.0728,76.4325,38574.0
2016-01-25 09:40:00,89.25,89.36,88.83,88.92,13892.0,76.4497,76.5439,76.0899,76.167,13892.0
2016-01-25 09:50:00,89.05,89.35,88.91,89.08,47115.0,76.2784,76.5353,76.1584,76.304,47115.0
2016-01-25 10:00:00,88.98,89.7,88.93,89.48,75311.0,76.2184,76.8351,76.1756,76.6467,75311.0
2016-01-25 10:10:00,89.42,89.42,88.85,89.02,52154.0,76.5953,76.5953,76.107,76.2527,52154.0
2016-01-25 10:20:00,89.02,89.63,88.82,89.62,28450.0,76.2527,76.7752,76.0813,76.7666,28450.0
2016-01-25 10:30:00,89.62,89.93,89.31,89.46,45661.0,76.7666,77.0321,76.5011,76.6295,45661.0
2016-01-25 10:40:00,89.51,89.59,89.17,89.43,27341.0,76.6724,76.7409,76.3811,76.6039,27341.0
2016-01-25 10:50:00,89.43,89.55,89.24,89.3,39072.0,76.6039,76.7066,76.4411,76.4925,39072.0
2016-01-25 11:00:00,89.3,89.3,88.79,88.81,29389.0,76.4925,76.4925,76.0556,76.0728,29389.0
2016-01-25 11:10:00,88.8,88.93,88.75,88.84,16561.0,76.0642,76.1756,76.0214,76.0985,16561.0
2016-01-25 11:20:00,88.84,89.49,88.84,89.46,19477.0,76.0985,76.6552,76.0985,76.6295,19477.0
2016-01-25 11:30:00,89.52,89.52,89.0,89.09,16204.0,76.6809,76.6809,76.2355,76.3126,16204.0
2016-01-25 11:40:00,89.07,89.07,88.69,88.83,16586.0,76.2955,76.2955,75.97,76.0899,16586.0
2016-01-25 11:50:00,88.87,89.14,88.83,89.0,9189.0,76.1242,76.3554,76.0899,76.2355,9189.0
2016-01-25 12:00:00,89.01,89.07,88.75,88.89,8685.0,76.2441,76.2955,76.0214,76.1413,8685.0
2016-01-25 12:10:00,88.92,88.93,88.6,88.93,22326.0,76.167,76.1756,75.8929,76.1756,22326.0
2016-01-25 12:20:00,88.96,89.09,88.82,88.91,10631.0,76.2013,76.3126,76.0813,76.1584,10631.0
2016-01-25 12:30:00,88.88,89.09,88.85,88.97,16187.0,76.1327,76.3126,76.107,76.2098,16187.0
2016-01-25 12:40:00,89.01,89.07,88.73,88.77,9471.0,76.2441,76.2955,76.0042,76.0385,9471.0
2016-01-25 12:50:00,88.79,89.08,88.73,89.05,17460.0,76.0556,76.304,76.0042,76.2784,17460.0
2016-01-25 13:00:00,89.07,89.23,88.77,89.14,26647.0,76.2955,76.4325,76.0385,76.3554,26647.0
2016-01-25 13:10:00,89.16,89.16,88.91,89.09,15674.0,76.3726,76.3726,76.1584,76.3126,15674.0
2016-01-25 13:20:00,89.12,89.3,88.95,89.03,18010.0,76.3383,76.4925,76.1927,76.2612,18010.0
2016-01-25 13:30:00,89.09,89.2,88.96,89.12,45620.0,76.3126,76.4068,76.2013,76.3383,45620.0
2016-01-25 13:40:00,89.1,89.19,88.83,88.88,45897.0,76.3212,76.3983,76.0899,76.1327,45897.0
2016-01-25 13:50:00,88.84,88.93,88.69,88.69,31277.0,76.0985,76.1756,75.97,75.97,31277.0
2016-01-25 14:00:00,88.66,88.66,88.5,88.58,19734.0,75.9443,75.9443,75.8072,75.8758,19734.0
2016-01-25 14:10:00,88.63,88.64,88.42,88.57,55870.0,75.9186,75.9272,75.7387,75.8672,55870.0
2016-01-25 14:20:00,88.59,88.91,88.56,88.91,71092.0,75.8843,76.1584,75.8586,76.1584,71092.0
2016-01-25 14:30:00,88.92,88.94,88.5,88.63,64299.0,76.167,76.1841,75.8072,75.9186,64299.0
2016-01-25 14:40:00,88.63,88.68,88.48,88.52,50646.0,75.9186,75.9614,75.7901,75.8244,50646.0
2016-01-25 14:50:00,88.52,88.88,88.47,88.78,29048.0,75.8244,76.1327,75.7815,76.0471,29048.0
2016-01-25 15:00:00,88.77,89.06,88.45,88.45,39246.0,76.0385,76.2869,75.7644,75.7644,39246.0
2016-01-25 15:10:00,88.48,88.58,88.26,88.53,63029.0,75.7901,75.8758,75.6017,75.8329,63029.0
2016-01-25 15:20:00,88.53,88.65,88.37,88.4,78018.0,75.8329,75.9357,75.6959,75.7216,78018.0
2016-01-25 15:30:00,88.42,88.46,88.0,88.17,75483.0,75.7387,75.773,75.3789,75.5246,75483.0
2016-01-25 15:40:00,88.12,88.4,87.94,87.96,128998.0,75.4817,75.7216,75.3275,75.3447,128998.0
2016-01-25 15:50:00,87.96,88.28,87.82,88.17,214304.0,75.3447,75.6188,75.2248,75.5246,214304.0
2016-01-26 09:30:00,93.39,94.8,91.66,91.8,553027.0,79.9959,81.2037,78.514,78.6339,553027.0
2016-01-26 09:40:00,91.79,93.14,91.12,91.44,306726.0,78.6254,79.7818,78.0515,78.3256,306726.0
2016-01-26 09:50:00,91.44,92.5,91.11,92.21,173011.0,78.3256,79.2335,78.0429,78.9851,173011.0
2016-01-26 10:00:00,92.2,92.83,91.98,92.66,177955.0,78.9766,79.5162,78.7881,79.3706,177955.0
2016-01-26 10:10:00,92.63,93.96,92.63,93.62,142814.0,79.3449,80.4842,79.3449,80.1929,142814.0
2016-01-26 10:20:00,93.62,94.15,93.44,93.89,181513.0,80.1929,80.6469,80.0387,80.4242,181513.0
2016-01-26 10:30:00,93.86,94.43,93.72,94.0,178634.0,80.3985,80.8867,80.2786,80.5184,178634.0
2016-01-26 10:40:00,94.0,94.1,93.37,93.43,86699.0,80.5184,80.6041,79.9788,80.0302,86699.0
2016-01-26 10:50:00,93.37,93.47,92.28,92.37,108603.0,79.9788,80.0644,79.0451,79.1222,108603.0
2016-01-26 11:00:00,92.44,92.98,92.39,92.77,112463.0,79.1822,79.6447,79.1393,79.4648,112463.0
2016-01-26 11:10:00,92.75,92.97,92.7,92.8,58918.0,79.4477,79.6361,79.4049,79.4905,58918.0
2016-01-26 11:20:00,92.79,92.82,88.08,90.91,440538.0,79.482,79.5077,75.4475,77.8716,440538.0
2016-01-26 11:30:00,90.91,92.28,90.62,91.73,162887.0,77.8716,79.0451,77.6232,78.574,162887.0
2016-01-26 11:40:00,91.74,92.0,91.06,91.26,49722.0,78.5825,78.8053,78.0001,78.1714,49722.0
2016-01-26 11:50:00,91.21,91.48,90.72,91.05,94119.0,78.1286,78.3598,77.7088,77.9915,94119.0
2016-01-26 12:00:00,91.03,91.34,90.62,91.0,87433.0,77.9744,78.2399,77.6232,77.9487,87433.0
2016-01-26 12:10:00,90.97,91.15,90.73,90.86,94421.0,77.923,78.0772,77.7174,77.8288,94421.0
2016-01-26 12:20:00,90.86,92.0,90.73,91.94,67587.0,77.8288,78.8053,77.7174,78.7539,67587.0
2016-01-26 12:30:00,91.91,91.99,91.38,91.63,68076.0,78.7282,78.7967,78.2742,78.4883,68076.0
2016-01-26 12:40:00,91.58,91.77,91.04,91.2,47046.0,78.4455,78.6082,77.9829,78.12,47046.0
2016-01-26 12:50:00,91.16,91.18,90.48,90.57,76230.0,78.0857,78.1029,77.5033,77.5804,76230.0
2016-01-26 13:00:00,90.63,90.67,89.77,90.02,69043.0,77.6317,77.666,76.8951,77.1092,69043.0
2016-01-26 13:10:00,89.97,91.13,89.88,90.63,114615.0,77.0664,78.06,76.9893,77.6317,114615.0
2016-01-26 13:20:00,90.63,90.84,90.17,90.48,54808.0,77.6317,77.8116,77.2377,77.5033,54808.0
2016-01-26 13:30:00,90.48,90.69,90.38,90.54,46412.0,77.5033,77.6831,77.4176,77.5547,46412.0
2016-01-26 13:40:00,90.61,90.73,90.45,90.58,37617.0,77.6146,77.7174,77.4776,77.5889,37617.0
2016-01-26 13:50:00,90.65,90.7,89.94,90.15,47920.0,77.6489,77.6917,77.0407,77.2206,47920.0
2016-01-26 14:00:00,90.16,91.53,90.06,91.19,129117.0,77.2292,78.4027,77.1435,78.1114,129117.0
2016-01-26 14:10:00,91.18,91.2,90.68,90.69,35048.0,78.1029,78.12,77.6746,77.6831,35048.0
2016-01-26 14:20:00,90.66,90.94,90.51,90.76,37443.0,77.6574,77.8973,77.529,77.7431,37443.0
2016-01-26 14:30:00,90.76,90.76,90.44,90.53,58651.0,77.7431,77.7431,77.469,77.5461,58651.0
2016-01-26 14:40:00,90.55,90.61,90.17,90.53,72052.0,77.5632,77.6146,77.2377,77.5461,72052.0
2016-01-26 14:50:00,90.54,90.59,90.39,90.5,87460.0,77.5547,77.5975,77.4262,77.5204,87460.0
2016-01-26 15:00:00,90.5,90.61,90.38,90.56,84128.0,77.5204,77.6146,77.4176,77.5718,84128.0
2016-01-26 15:10:00,90.56,91.45,90.38,91.13,62523.0,77.5718,78.3341,77.4176,78.06,62523.0
2016-01-26 15:20:00,91.08,91.12,90.74,91.1,62994.0,78.0172,78.0515,77.726,78.0343,62994.0
2016-01-26 15:30:00,91.07,91.48,91.02,91.47,78556.0,78.0086,78.3598,77.9658,78.3513,78556.0
2016-01-26 15:40:00,91.47,92.29,91.46,91.78,160366.0,78.3513,79.0537,78.3427,78.6168,160366.0
2016-01-26 15:50:00,91.79,91.8,91.52,91.77,172752.0,78.6254,78.6339,78.3941,78.6082,172752.0
2016-01-27 09:30:00,91.5,92.03,90.75,91.76,24376.0,78.377,78.831,77.7345,78.5997,24376.0
2016-01-27 09:40:00,91.84,92.27,91.6,91.78,50273.0,78.6682,79.0365,78.4626,78.6168,50273.0
2016-01-27 09:50:00,91.76,91.76,90.95,91.41,37477.0,78.5997,78.5997,77.9059,78.2999,37477.0
2016-01-27 10:00:00,91.5,91.5,90.66,90.67,24781.0,78.377,78.377,77.6574,77.666,24781.0
2016-01-27 10:10:00,90.69,90.77,90.27,90.64,32963.0,77.6831,77.7517,77.3234,77.6403,32963.0
2016-01-27 10:20:00,90.64,90.72,90.43,90.43,41988.0,77.6403,77.7088,77.4604,77.4604,41988.0
2016-01-27 10:30:00,90.48,90.82,90.23,90.72,20479.0,77.5033,77.7945,77.2891,77.7088,20479.0
2016-01-27 10:40:00,90.82,91.24,90.79,91.06,20328.0,77.7945,78.1543,77.7688,78.0001,20328.0
2016-01-27 10:50:00,91.12,91.14,90.71,90.82,31915.0,78.0515,78.0686,77.7003,77.7945,31915.0
2016-01-27 11:00:00,90.83,91.25,90.81,91.2,20781.0,77.8031,78.1628,77.7859,78.12,20781.0
2016-01-27 11:10:00,91.14,91.9,91.03,91.83,70738.0,78.0686,78.7196,77.9744,78.6596,70738.0
2016-01-27 11:20:00,91.8,92.12,91.74,91.79,35444.0,78.6339,78.908,78.5825,78.6254,35444.0
2016-01-27 11:30:00,91.77,92.59,91.77,92.53,24020.0,78.6082,79.3106,78.6082,79.2592,24020.0
2016-01-27 11:40:00,92.5,92.87,92.26,92.4,31053.0,79.2335,79.5505,79.028,79.1479,31053.0
2016-01-27 11:50:00,92.4,92.47,91.9,92.34,16911.0,79.1479,79.2079,78.7196,79.0965,16911.0
2016-01-27 12:00:00,92.32,92.42,92.17,92.27,10886.0,79.0794,79.165,78.9509,79.0365,10886.0
2016-01-27 12:10:00,92.31,92.69,92.31,92.68,6986.0,79.0708,79.3963,79.0708,79.3877,6986.0
2016-01-27 12:20:00,92.65,92.82,92.47,92.61,12800.0,79.362,79.5077,79.2079,79.3278,12800.0
2016-01-27 12:30:00,92.59,92.6,92.11,92.2,10777.0,79.3106,79.3192,78.8995,78.9766,10777.0
2016-01-27 12:40:00,92.24,92.33,92.06,92.18,11174.0,79.0108,79.0879,78.8567,78.9594,11174.0
2016-01-27 12:50:00,92.14,92.38,92.13,92.24,22055.0,78.9252,79.1308,78.9166,79.0108,22055.0
2016-01-27 13:00:00,92.22,92.23,92.05,92.22,14168.0,78.9937,79.0023,78.8481,78.9937,14168.0
2016-01-27 13:10:00,92.19,92.43,92.12,92.3,12759.0,78.968,79.1736,78.908,79.0622,12759.0
2016-01-27 13:20:00,92.32,92.32,92.01,92.01,10203.0,79.0794,79.0794,78.8138,78.8138,10203.0
2016-01-27 13:30:00,92.03,92.41,92.02,92.36,14118.0,78.831,79.1565,78.8224,79.1136,14118.0
2016-01-27 13:40:00,92.37,92.9,92.34,92.83,29553.0,79.1222,79.5762,79.0965,79.5162,29553.0
2016-01-27 13:50:00,92.77,93.09,92.61,93.08,48544.0,79.4648,79.7389,79.3278,79.7304,48544.0
2016-01-27 14:00:00,93.09,93.4,92.28,92.28,41986.0,79.7389,80.0045,79.0451,79.0451,41986.0
2016-01-27 14:10:00,92.27,92.77,92.16,92.75,50391.0,79.0365,79.4648,78.9423,79.4477,50391.0
2016-01-27 14:20:00,92.73,92.99,92.57,92.65,32283.0,79.4306,79.6533,79.2935,79.362,32283.0
2016-01-27 14:30:00,92.68,92.68,92.11,92.12,30542.0,79.3877,79.3877,78.8995,78.908,30542.0
2016-01-27 14:40:00,92.15,92.37,91.95,92.16,41612.0,78.9337,79.1222,78.7624,78.9423,41612.0
2016-01-27 14:50:00,92.18,92.38,91.82,91.94,29159.0,78.9594,79.1308,78.6511,78.7539,29159.0
2016-01-27 15:00:00,91.94,92.03,91.31,91.5,74646.0,78.7539,78.831,78.2142,78.377,74646.0
2016-01-27 15:10:00,91.5,91.53,90.9,90.93,62150.0,78.377,78.4027,77.863,77.8887,62150.0
2016-01-27 15:20:00,90.93,91.9,90.83,91.62,52638.0,77.8887,78.7196,77.8031,78.4798,52638.0
2016-01-27 15:30:00,91.58,91.88,91.51,91.51,44622.0,78.4455,78.7025,78.3855,78.3855,44622.0
2016-01-27 15:40:00,91.48,91.79,91.34,91.64,55741.0,78.3598,78.6254,78.2399,78.4969,55741.0
2016-01-27 15:50:00,91.63,91.79,91.54,91.69,96506.0,78.4883,78.6254,78.4112,78.5397,96506.0
2016-01-28 09:30:00,92.67,93.58,92.64,93.4,49662.0,79.3792,80.1587,79.3535,80.0045,49662.0
2016-01-28 09:40:00,93.5,94.14,92.99,94.12,67157.0,80.0901,80.6383,79.6533,80.6212,67157.0
2016-01-28 09:50:00,94.11,94.54,93.87,94.22,49668.0,80.6126,80.981,80.4071,80.7069,49668.0
2016-01-28 10:00:00,94.23,94.29,93.5,94.07,74461.0,80.7154,80.7668,80.0901,80.5784,74461.0
2016-01-28 10:10:00,94.09,94.41,93.93,94.22,47361.0,80.5955,80.8696,80.4585,80.7069,47361.0
2016-01-28 10:20:00,94.13,94.22,93.07,93.1,70977.0,80.6298,80.7069,79.7218,79.7475,70977.0
2016-01-28 10:30:00,93.1,93.3,92.82,93.21,55974.0,79.7475,79.9188,79.5077,79.8417,55974.0
2016-01-28 10:40:00,93.24,93.61,93.2,93.46,23989.0,79.8674,80.1844,79.8332,80.0559,23989.0
2016-01-28 10:50:00,93.46,93.9,93.37,93.82,32604.0,80.0559,80.4328,79.9788,80.3642,32604.0
2016-01-28 11:00:00,93.76,94.07,93.65,93.66,24010.0,80.3128,80.5784,80.2186,80.2272,24010.0
2016-01-28 11:10:00,93.67,93.84,93.55,93.65,44460.0,80.2357,80.3814,80.133,80.2186,44460.0
2016-01-28 11:20:00,93.63,93.79,93.39,93.6,80507.0,80.2015,80.3385,79.9959,80.1758,80507.0
2016-01-28 11:30:00,93.6,93.96,93.6,93.9,74214.0,80.1758,80.4842,80.1758,80.4328,74214.0
2016-01-28 11:40:00,93.9,94.0,93.76,93.88,54880.0,80.4328,80.5184,80.3128,80.4156,54880.0
2016-01-28 11:50:00,93.88,93.99,93.69,93.72,35282.0,80.4156,80.5099,80.2529,80.2786,35282.0
2016-01-28 12:00:00,93.65,93.79,93.38,93.42,55600.0,80.2186,80.3385,79.9873,80.0216,55600.0
2016-01-28 12:10:00,93.42,93.68,93.37,93.47,22922.0,80.0216,80.2443,79.9788,80.0644,22922.0
2016-01-28 12:20:00,93.48,93.87,93.48,93.78,16963.0,80.073,80.4071,80.073,80.33,16963.0
2016-01-28 12:30:00,93.79,93.91,93.62,93.71,23771.0,80.3385,80.4413,80.1929,80.27,23771.0
2016-01-28 12:40:00,93.69,93.84,93.6,93.6,17266.0,80.2529,80.3814,80.1758,80.1758,17266.0
2016-01-28 12:50:00,93.64,93.83,93.48,93.68,15950.0,80.21,80.3728,80.073,80.2443,15950.0
2016-01-28 13:00:00,93.69,93.83,93.46,93.7,22844.0,80.2529,80.3728,80.0559,80.2614,22844.0
2016-01-28 13:10:00,93.74,94.0,93.45,93.46,16311.0,80.2957,80.5184,80.0473,80.0559,16311.0
2016-01-28 13:20:00,93.45,93.71,93.1,93.71,45157.0,80.0473,80.27,79.7475,80.27,45157.0
2016-01-28 13:30:00,93.69,93.88,93.55,93.78,19951.0,80.2529,80.4156,80.133,80.33,19951.0
2016-01-28 13:40:00,93.78,93.9,93.53,93.64,18554.0,80.33,80.4328,80.1158,80.21,18554.0
2016-01-28 13:50:00,93.66,93.79,93.31,93.34,15962.0,80.2272,80.3385,79.9274,79.9531,15962.0
2016-01-28 14:00:00,93.3,93.76,93.21,93.57,46111.0,79.9188,80.3128,79.8417,80.1501,46111.0
2016-01-28 14:10:00,93.57,93.63,93.31,93.31,23885.0,80.1501,80.2015,79.9274,79.9274,23885.0
2016-01-28 14:20:00,93.27,93.67,93.27,93.63,23616.0,79.8931,80.2357,79.8931,80.2015,23616.0
2016-01-28 14:30:00,93.59,93.81,93.57,93.73,28842.0,80.1672,80.3557,80.1501,80.2871,28842.0
2016-01-28 14:40:00,93.77,93.8,93.49,93.65,15173.0,80.3214,80.3471,80.0816,80.2186,15173.0
2016-01-28 14:50:00,93.65,93.88,93.62,93.88,27830.0,80.2186,80.4156,80.1929,80.4156,27830.0
2016-01-28 15:00:00,93.84,94.01,93.77,93.94,32533.0,80.3814,80.527,80.3214,80.467,32533.0
2016-01-28 15:10:00,94.0,94.01,93.89,93.98,49144.0,80.5184,80.527,80.4242,80.5013,49144.0
2016-01-28 15:20:00,93.99,94.0,93.74,93.8,30298.0,80.5099,80.5184,80.2957,80.3471,30298.0
2016-01-28 15:30:00,93.79,94.15,93.76,94.05,66275.0,80.3385,80.6469,80.3128,80.5612,66275.0
2016-01-28 15:40:00,94.06,94.11,93.72,93.98,54964.0,80.5698,80.6126,80.2786,80.5013,54964.0
2016-01-28 15:50:00,93.98,94.2,93.95,94.08,108163.0,80.5013,80.6897,80.4756,80.5869,108163.0
2016-01-29 09:30:00,94.57,95.46,94.37,95.23,72602.0,81.0067,81.769,80.8354,81.572,72602.0
2016-01-29 09:40:00,95.15,95.99,94.98,95.87,39415.0,81.5035,82.223,81.3579,82.1202,39415.0
2016-01-29 09:50:00,95.92,96.57,95.85,96.31,46472.0,82.163,82.7198,82.1031,82.4971,46472.0
2016-01-29 10:00:00,96.33,96.62,96.11,96.42,50180.0,82.5142,82.7627,82.3258,82.5913,50180.0
2016-01-29 10:10:00,96.42,96.66,96.1,96.46,50229.0,82.5913,82.7969,82.3172,82.6256,50229.0
2016-01-29 10:20:00,96.44,96.44,95.96,95.96,61889.0,82.6085,82.6085,82.1973,82.1973,61889.0
2016-01-29 10:30:00,95.98,96.07,95.78,96.07,95808.0,82.2144,82.2915,82.0431,82.2915,95808.0
2016-01-29 10:40:00,96.1,96.71,95.87,96.49,139224.0,82.3172,82.8397,82.1202,82.6513,139224.0
2016-01-29 10:50:00,96.55,96.62,95.94,96.0,35289.0,82.7027,82.7627,82.1802,82.2316,35289.0
2016-01-29 11:00:00,96.0,96.37,96.0,96.37,38565.0,82.2316,82.5485,82.2316,82.5485,38565.0
2016-01-29 11:10:00,96.37,96.59,96.12,96.15,35663.0,82.5485,82.737,82.3344,82.3601,35663.0
2016-01-29 11:20:00,96.16,96.19,95.75,95.76,39131.0,82.3686,82.3943,82.0174,82.026,39131.0
2016-01-29 11:30:00,95.8,95.94,95.54,95.58,19575.0,82.0603,82.1802,81.8375,81.8718,19575.0
2016-01-29 11:40:00,95.52,95.71,95.46,95.51,28211.0,81.8204,81.9832,81.769,81.8118,28211.0
2016-01-29 11:50:00,95.51,96.14,95.51,95.97,25920.0,81.8118,82.3515,81.8118,82.2059,25920.0
2016-01-29 12:00:00,96.03,96.14,95.91,96.02,14701.0,82.2573,82.3515,82.1545,82.2487,14701.0
2016-01-29 12:10:00,96.05,96.43,96.01,96.41,18712.0,82.2744,82.5999,82.2401,82.5828,18712.0
2016-01-29 12:20:00,96.42,96.62,96.36,96.53,21578.0,82.5913,82.7627,82.5399,82.6856,21578.0
2016-01-29 12:30:00,96.51,96.51,95.89,96.21,44489.0,82.6684,82.6684,82.1373,82.4115,44489.0
2016-01-29 12:40:00,96.2,96.33,96.12,96.12,15147.0,82.4029,82.5142,82.3344,82.3344,15147.0
2016-01-29 12:50:00,96.13,96.2,96.0,96.14,17743.0,82.3429,82.4029,82.2316,82.3515,17743.0
2016-01-29 13:00:00,96.11,96.18,95.94,95.95,15629.0,82.3258,82.3858,82.1802,82.1887,15629.0
2016-01-29 13:10:00,96.01,96.35,96.0,96.29,16226.0,82.2401,82.5314,82.2316,82.48,16226.0
2016-01-29 13:20:00,96.35,96.4,96.22,96.23,15273.0,82.5314,82.5742,82.42,82.4286,15273.0
2016-01-29 13:30:00,96.25,96.27,96.11,96.21,18662.0,82.4457,82.4628,82.3258,82.4115,18662.0
2016-01-29 13:40:00,96.23,96.27,96.08,96.26,24260.0,82.4286,82.4628,82.3001,82.4543,24260.0
2016-01-29 13:50:00,96.27,96.29,96.02,96.07,26504.0,82.4628,82.48,82.2487,82.2915,26504.0
2016-01-29 14:00:00,96.08,96.08,95.92,95.92,19807.0,82.3001,82.3001,82.163,82.163,19807.0
2016-01-29 14:10:00,95.92,96.02,95.84,96.02,29793.0,82.163,82.2487,82.0945,82.2487,29793.0
2016-01-29 14:20:00,96.04,96.29,96.01,96.29,26672.0,82.2658,82.48,82.2401,82.48,26672.0
2016-01-29 14:30:00,96.25,96.32,96.19,96.29,20275.0,82.4457,82.5057,82.3943,82.48,20275.0
2016-01-29 14:40:00,96.28,96.39,96.22,96.33,22256.0,82.4714,82.5656,82.42,82.5142,22256.0
2016-01-29 14:50:00,96.33,96.43,96.23,96.43,27374.0,82.5142,82.5999,82.4286,82.5999,27374.0
2016-01-29 15:00:00,96.43,96.81,96.32,96.79,37282.0,82.5999,82.9254,82.5057,82.9083,37282.0
2016-01-29 15:10:00,96.82,96.95,96.75,96.95,38836.0,82.934,83.0453,82.874,83.0453,38836.0
2016-01-29 15:20:00,96.93,97.05,96.92,97.02,53028.0,83.0282,83.131,83.0196,83.1053,53028.0
2016-01-29 15:30:00,97.04,97.08,96.92,96.93,50847.0,83.1224,83.1567,83.0196,83.0282,50847.0
2016-01-29 15:40:00,96.92,97.11,96.9,97.03,78599.0,83.0196,83.1824,83.0025,83.1138,78599.0
2016-01-29 15:50:00,97.02,97.15,96.92,97.14,153780.0,83.1053,83.2166,83.0196,83.2081,153780.0
2016-02-01 09:30:00,96.05,96.43,95.63,96.3,45959.0,82.2744,82.5999,81.9146,82.4885,45959.0
2016-02-01 09:40:00,96.27,96.37,95.3,95.58,42278.0,82.4628,82.5485,81.632,81.8718,42278.0
2016-02-01 09:50:00,95.62,95.66,95.31,95.41,23080.0,81.9061,81.9403,81.6405,81.7262,23080.0
2016-02-01 10:00:00,95.37,95.6,95.02,95.6,69784.0,81.6919,81.8889,81.3921,81.8889,69784.0
2016-02-01 10:10:00,95.58,96.13,95.44,95.9,37295.0,81.8718,82.3429,81.7519,82.1459,37295.0
2016-02-01 10:20:00,95.85,96.24,95.75,95.97,23594.0,82.1031,82.4372,82.0174,82.2059,23594.0
2016-02-01 10:30:00,96.08,96.3,95.91,96.2,36360.0,82.3001,82.4885,82.1545,82.4029,36360.0
2016-02-01 10:40:00,96.19,96.71,96.06,96.66,37895.0,82.3943,82.8397,82.283,82.7969,37895.0
2016-02-01 10:50:00,96.61,96.9,96.35,96.79,28867.0,82.7541,83.0025,82.5314,82.9083,28867.0
2016-02-01 11:00:00,96.82,96.83,96.09,96.18,28597.0,82.934,82.9425,82.3087,82.3858,28597.0
2016-02-01 11:10:00,96.22,96.79,96.13,96.77,51840.0,82.42,82.9083,82.3429,82.8911,51840.0
2016-02-01 11:20:00,96.75,96.8,96.28,96.63,18418.0,82.874,82.9168,82.4714,82.7712,18418.0
2016-02-01 11:30:00,96.58,96.61,96.22,96.56,25732.0,82.7284,82.7541,82.42,82.7113,25732.0
2016-02-01 11:40:00,96.52,96.52,95.98,96.02,19535.0,82.677,82.677,82.2144,82.2487,19535.0
2016-02-01 11:50:00,96.0,96.1,95.86,96.1,21412.0,82.2316,82.3172,82.1117,82.3172,21412.0
2016-02-01 12:00:00,96.1,96.15,95.74,95.95,22915.0,82.3172,82.3601,82.0089,82.1887,22915.0
2016-02-01 12:10:00,95.95,96.11,95.87,96.07,20313.0,82.1887,82.3258,82.1202,82.2915,20313.0
2016-02-01 12:20:00,96.01,96.02,95.61,95.84,43452.0,82.2401,82.2487,81.8975,82.0945,43452.0
2016-02-01 12:30:00,95.84,95.91,95.56,95.63,16830.0,82.0945,82.1545,81.8547,81.9146,16830.0
2016-02-01 12:40:00,95.66,95.81,95.53,95.75,12350.0,81.9403,82.0688,81.829,82.0174,12350.0
2016-02-01 12:50:00,95.74,95.84,95.43,95.55,17383.0,82.0089,82.0945,81.7433,81.8461,17383.0
2016-02-01 13:00:00,95.59,95.87,95.59,95.68,19377.0,81.8804,82.1202,81.8804,81.9575,19377.0
2016-02-01 13:10:00,95.69,95.81,95.58,95.65,17982.0,81.966,82.0688,81.8718,81.9318,17982.0
2016-02-01 13:20:00,95.69,95.87,95.68,95.79,14775.0,81.966,82.1202,81.9575,82.0517,14775.0
2016-02-01 13:30:00,95.77,95.77,95.45,95.45,35855.0,82.0346,82.0346,81.7605,81.7605,35855.0
2016-02-01 13:40:00,95.5,95.82,95.5,95.79,17953.0,81.8033,82.0774,81.8033,82.0517,17953.0
2016-02-01 13:50:00,95.79,96.09,95.57,96.08,43315.0,82.0517,82.3087,81.8632,82.3001,43315.0
2016-02-01 14:00:00,96.07,96.1,95.58,95.58,24359.0,82.2915,82.3172,81.8718,81.8718,24359.0
2016-02-01 14:10:00,95.62,95.99,95.58,95.86,26410.0,81.9061,82.223,81.8718,82.1117,26410.0
2016-02-01 14:20:00,95.86,95.99,95.69,95.93,29306.0,82.1117,82.223,81.966,82.1716,29306.0
2016-02-01 14:30:00,95.89,95.94,95.71,95.8,30630.0,82.1373,82.1802,81.9832,82.0603,30630.0
2016-02-01 14:40:00,95.8,95.99,95.74,95.79,25438.0,82.0603,82.223,82.0089,82.0517,25438.0
2016-02-01 14:50:00,95.83,96.04,95.7,96.0,16737.0,82.086,82.2658,81.9746,82.2316,16737.0
2016-02-01 15:00:00,96.0,96.32,96.0,96.26,51994.0,82.2316,82.5057,82.2316,82.4543,51994.0
2016-02-01 15:10:00,96.23,96.61,96.11,96.61,50370.0,82.4286,82.7541,82.3258,82.7541,50370.0
2016-02-01 15:20:00,96.59,96.87,96.57,96.85,48091.0,82.737,82.9768,82.7198,82.9597,48091.0
2016-02-01 15:30:00,96.84,96.96,96.69,96.7,85367.0,82.9511,83.0539,82.8226,82.8312,85367.0
2016-02-01 15:40:00,96.65,96.9,96.63,96.63,69042.0,82.7883,83.0025,82.7712,82.7712,69042.0
2016-02-01 15:50:00,96.64,96.69,96.36,96.39,120783.0,82.7798,82.8226,82.5399,82.5656,120783.0
2016-02-02 09:30:00,95.39,95.83,95.01,95.29,42834.0,81.7091,82.086,81.3836,81.6234,42834.0
2016-02-02 09:40:00,95.24,95.53,94.74,94.74,70747.0,81.5806,81.829,81.1523,81.1523,70747.0
2016-02-02 09:50:00,94.76,94.81,94.16,94.37,38321.0,81.1694,81.2122,80.6555,80.8354,38321.0
2016-02-02 10:00:00,94.45,95.02,94.38,94.81,18780.0,80.9039,81.3921,80.8439,81.2122,18780.0
2016-02-02 10:10:00,94.74,94.92,94.64,94.67,49882.0,81.1523,81.3065,81.0666,81.0923,49882.0
2016-02-02 10:20:00,94.67,94.86,94.6,94.74,51594.0,81.0923,81.2551,81.0324,81.1523,51594.0
2016-02-02 10:30:00,94.8,94.96,94.62,94.73,37222.0,81.2037,81.3407,81.0495,81.1437,37222.0
2016-02-02 10:40:00,94.75,94.96,94.66,94.95,62747.0,81.1609,81.3407,81.0838,81.3322,62747.0
2016-02-02 10:50:00,94.91,94.99,94.7,94.92,25457.0,81.2979,81.3664,81.118,81.3065,25457.0
2016-02-02 11:00:00,94.9,95.08,94.82,94.96,23035.0,81.2893,81.4435,81.2208,81.3407,23035.0
2016-02-02 11:10:00,94.94,95.31,94.91,95.23,42636.0,81.3236,81.6405,81.2979,81.572,42636.0
2016-02-02 11:20:00,95.26,95.56,95.19,95.38,50573.0,81.5977,81.8547,81.5377,81.7005,50573.0
2016-02-02 11:30:00,95.37,95.85,95.36,95.73,37763.0,81.6919,82.1031,81.6834,82.0003,37763.0
2016-02-02 11:40:00,95.75,95.76,95.44,95.46,68676.0,82.0174,82.026,81.7519,81.769,68676.0
2016-02-02 11:50:00,95.44,95.44,95.19,95.36,26685.0,81.7519,81.7519,81.5377,81.6834,26685.0
2016-02-02 12:00:00,95.31,95.34,94.88,94.88,83598.0,81.6405,81.6662,81.2722,81.2722,83598.0
2016-02-02 12:10:00,94.94,95.37,94.88,95.21,38657.0,81.3236,81.6919,81.2722,81.5549,38657.0
2016-02-02 12:20:00,95.16,95.16,94.82,94.92,36825.0,81.512,81.512,81.2208,81.3065,36825.0
2016-02-02 12:30:00,94.91,95.27,94.76,95.27,25312.0,81.2979,81.6063,81.1694,81.6063,25312.0
2016-02-02 12:40:00,95.19,95.46,95.14,95.44,27674.0,81.5377,81.769,81.4949,81.7519,27674.0
2016-02-02 12:50:00,95.4,95.62,95.32,95.46,19372.0,81.7176,81.9061,81.6491,81.769,19372.0
2016-02-02 13:00:00,95.41,95.57,95.08,95.09,22980.0,81.7262,81.8632,81.4435,81.4521,22980.0
2016-02-02 13:10:00,95.14,95.21,95.05,95.09,28499.0,81.4949,81.5549,81.4178,81.4521,28499.0
2016-02-02 13:20:00,95.11,95.11,94.7,94.75,50942.0,81.4692,81.4692,81.118,81.1609,50942.0
2016-02-02 13:30:00,94.75,94.99,94.61,94.87,81376.0,81.1609,81.3664,81.0409,81.2636,81376.0
2016-02-02 13:40:00,94.83,94.99,94.78,94.81,18435.0,81.2294,81.3664,81.1865,81.2122,18435.0
2016-02-02 13:50:00,94.82,94.85,94.57,94.64,31633.0,81.2208,81.2465,81.0067,81.0666,31633.0
2016-02-02 14:00:00,94.59,94.89,94.59,94.83,76511.0,81.0238,81.2808,81.0238,81.2294,76511.0
2016-02-02 14:10:00,94.79,95.12,94.75,95.0,39409.0,81.1951,81.4778,81.1609,81.375,39409.0
2016-02-02 14:20:00,95.0,95.02,94.72,94.79,43404.0,81.375,81.3921,81.1352,81.1951,43404.0
2016-02-02 14:30:00,94.76,94.99,94.63,94.98,19076.0,81.1694,81.3664,81.0581,81.3579,19076.0
2016-02-02 14:40:00,94.94,95.44,94.92,95.44,43953.0,81.3236,81.7519,81.3065,81.7519,43953.0
2016-02-02 14:50:00,95.45,95.7,95.26,95.28,56949.0,81.7605,81.9746,81.5977,81.6148,56949.0
2016-02-02 15:00:00,95.25,95.31,94.96,95.01,36471.0,81.5891,81.6405,81.3407,81.3836,36471.0
2016-02-02 15:10:00,94.99,95.36,94.86,95.13,39786.0,81.3664,81.6834,81.2551,81.4864,39786.0
2016-02-02 15:20:00,95.12,95.24,94.95,95.17,35119.0,81.4778,81.5806,81.3322,81.5206,35119.0
2016-02-02 15:30:00,95.18,95.42,95.17,95.26,59972.0,81.5292,81.7348,81.5206,81.5977,59972.0
2016-02-02 15:40:00,95.27,95.44,95.15,95.33,63158.0,81.6063,81.7519,81.5035,81.6577,63158.0
2016-02-02 15:50:00,95.34,95.4,95.23,95.32,137291.0,81.6662,81.7176,81.572,81.6491,137291.0
2016-02-03 09:30:00,96.42,96.49,95.94,96.1,35418.0,82.5913,82.6513,82.1802,82.3172,35418.0
2016-02-03 09:40:00,96.09,96.21,95.4,95.43,27260.0,82.3087,82.4115,81.7176,81.7433,27260.0
2016-02-03 09:50:00,95.45,95.57,94.95,95.14,87637.0,81.7605,81.8632,81.3322,81.4949,87637.0
2016-02-03 10:00:00,95.07,95.07,94.12,94.2,49528.0,81.435,81.435,80.6212,80.6897,49528.0
2016-02-03 10:10:00,94.3,94.3,93.9,94.04,81875.0,80.7754,80.7754,80.4328,80.5527,81875.0
2016-02-03 10:20:00,94.02,94.17,93.95,94.07,55082.0,80.5355,80.664,80.4756,80.5784,55082.0
2016-02-03 10:30:00,94.06,94.09,93.49,93.57,123587.0,80.5698,80.5955,80.0816,80.1501,123587.0
2016-02-03 10:40:00,93.62,94.27,93.46,94.13,44853.0,80.1929,80.7497,80.0559,80.6298,44853.0
2016-02-03 10:50:00,94.13,95.37,94.13,94.86,49633.0,80.6298,81.6919,80.6298,81.2551,49633.0
2016-02-03 11:00:00,94.8,94.81,94.06,94.41,44704.0,81.2037,81.2122,80.5698,80.8696,44704.0
2016-02-03 11:10:00,94.34,95.12,94.26,95.12,50864.0,80.8097,81.4778,80.7411,81.4778,50864.0
2016-02-03 11:20:00,95.12,95.96,95.12,95.85,89383.0,81.4778,82.1973,81.4778,82.1031,89383.0
2016-02-03 11:30:00,95.72,95.92,95.17,95.75,37421.0,81.9917,82.163,81.5206,82.0174,37421.0
2016-02-03 11:40:00,95.81,96.25,95.81,96.06,21302.0,82.0688,82.4457,82.0688,82.283,21302.0
2016-02-03 11:50:00,96.1,96.3,95.85,96.19,52275.0,82.3172,82.4885,82.1031,82.3943,52275.0
2016-02-03 12:00:00,96.14,96.66,96.14,96.5,64413.0,82.3515,82.7969,82.3515,82.6599,64413.0
2016-02-03 12:10:00,96.5,96.7,96.36,96.42,22551.0,82.6599,82.8312,82.5399,82.5913,22551.0
2016-02-03 12:20:00,96.41,97.02,96.41,96.88,32170.0,82.5828,83.1053,82.5828,82.9854,32170.0
2016-02-03 12:30:00,96.85,97.14,96.36,97.07,69885.0,82.9597,83.2081,82.5399,83.1481,69885.0
2016-02-03 12:40:00,97.05,97.2,96.89,97.2,50422.0,83.131,83.2595,82.9939,83.2595,50422.0
2016-02-03 12:50:00,97.17,97.65,96.81,97.58,58063.0,83.2338,83.6449,82.9254,83.585,58063.0
2016-02-03 13:00:00,97.58,97.75,97.29,97.45,71134.0,83.585,83.7306,83.3366,83.4736,71134.0
2016-02-03 13:10:00,97.54,97.67,97.34,97.44,64597.0,83.5507,83.6621,83.3794,83.465,64597.0
2016-02-03 13:20:00,97.38,97.39,96.86,97.06,88402.0,83.4137,83.4222,82.9682,83.1395,88402.0
2016-02-03 13:30:00,97.06,97.06,96.17,96.17,63372.0,83.1395,83.1395,82.3772,82.3772,63372.0
2016-02-03 13:40:00,96.12,96.55,96.12,96.48,52974.0,82.3344,82.7027,82.3344,82.6427,52974.0
2016-02-03 13:50:00,96.46,96.54,95.91,95.91,34838.0,82.6256,82.6941,82.1545,82.1545,34838.0
2016-02-03 14:00:00,95.97,96.75,95.97,96.65,41049.0,82.2059,82.874,82.2059,82.7883,41049.0
2016-02-03 14:10:00,96.66,96.85,96.42,96.51,34986.0,82.7969,82.9597,82.5913,82.6684,34986.0
2016-02-03 14:20:00,96.53,97.89,96.53,97.71,83571.0,82.6856,83.8505,82.6856,83.6963,83571.0
2016-02-03 14:30:00,97.77,97.77,96.9,97.03,60088.0,83.7477,83.7477,83.0025,83.1138,60088.0
2016-02-03 14:40:00,97.04,97.53,96.83,97.43,43204.0,83.1224,83.5421,82.9425,83.4565,43204.0
2016-02-03 14:50:00,97.42,97.78,97.2,97.66,40086.0,83.4479,83.7563,83.2595,83.6535,40086.0
2016-02-03 15:00:00,97.69,97.79,97.39,97.69,40899.0,83.6792,83.7648,83.4222,83.6792,40899.0
2016-02-03 15:10:00,97.73,97.9,97.61,97.8,48582.0,83.7135,83.8591,83.6107,83.7734,48582.0
2016-02-03 15:20:00,97.81,97.86,97.34,97.37,57668.0,83.782,83.8248,83.3794,83.4051,57668.0
2016-02-03 15:30:00,97.34,97.54,97.09,97.24,64150.0,83.3794,83.5507,83.1652,83.2937,64150.0
2016-02-03 15:40:00,97.23,97.53,97.17,97.31,86725.0,83.2852,83.5421,83.2338,83.3537,86725.0
2016-02-03 15:50:00,97.32,97.8,97.32,97.72,224586.0,83.3623,83.7734,83.3623,83.7049,224586.0
2016-02-04 09:30:00,97.69,101.24,97.57,100.0,224297.0,83.6792,86.72,83.5764,85.6579,224297.0
2016-02-04 09:40:00,99.95,100.47,99.89,100.23,130727.0,85.6151,86.0605,85.5637,85.8549,130727.0
2016-02-04 09:50:00,100.17,100.86,100.13,100.6,126627.0,85.8035,86.3945,85.7692,86.1718,126627.0
2016-02-04 10:00:00,100.58,101.29,100.09,101.29,81881.0,86.1547,86.7629,85.735,86.7629,81881.0
2016-02-04 10:10:00,101.23,102.07,101.13,102.05,154168.0,86.7115,87.431,86.6258,87.4139,154168.0
2016-02-04 10:20:00,102.06,102.32,101.34,101.38,93657.0,87.4224,87.6452,86.8057,86.84,93657.0
2016-02-04 10:30:00,101.45,102.62,101.06,102.62,71980.0,86.8999,87.9021,86.5659,87.9021,71980.0
2016-02-04 10:40:00,102.61,102.68,102.04,102.43,44325.0,87.8936,87.9535,87.4053,87.7394,44325.0
2016-02-04 10:50:00,102.45,102.77,102.24,102.6,45287.0,87.7565,88.0306,87.5766,87.885,45287.0
2016-02-04 11:00:00,102.61,102.61,102.03,102.21,120596.0,87.8936,87.8936,87.3967,87.5509,120596.0
2016-02-04 11:10:00,102.1,102.38,101.19,101.19,56675.0,87.4567,87.6965,86.6772,86.6772,56675.0
2016-02-04 11:20:00,101.2,101.65,101.09,101.54,70174.0,86.6858,87.0712,86.5916,86.977,70174.0
2016-02-04 11:30:00,101.52,101.57,101.11,101.28,52770.0,86.9599,87.0027,86.6087,86.7543,52770.0
2016-02-04 11:40:00,101.26,101.47,100.46,101.02,46643.0,86.7372,86.9171,86.0519,86.5316,46643.0
2016-02-04 11:50:00,100.96,101.44,100.96,101.0,39914.0,86.4802,86.8914,86.4802,86.5145,39914.0
2016-02-04 12:00:00,101.05,101.61,100.85,101.46,42292.0,86.5573,87.037,86.386,86.9085,42292.0
2016-02-04 12:10:00,101.48,101.73,100.96,101.0,44471.0,86.9256,87.1398,86.4802,86.5145,44471.0
2016-02-04 12:20:00,101.03,101.2,100.58,100.71,40035.0,86.5402,86.6858,86.1547,86.2661,40035.0
2016-02-04 12:30:00,100.71,101.23,100.46,101.08,21871.0,86.2661,86.7115,86.0519,86.583,21871.0
2016-02-04 12:40:00,101.13,101.5,100.74,101.11,23783.0,86.6258,86.9428,86.2918,86.6087,23783.0
2016-02-04 12:50:00,101.09,101.26,100.93,100.93,25390.0,86.5916,86.7372,86.4545,86.4545,25390.0
2016-02-04 13:00:00,100.91,101.18,100.83,100.98,21570.0,86.4374,86.6687,86.3688,86.4973,21570.0
2016-02-04 13:10:00,100.94,101.16,100.7,100.75,22571.0,86.4631,86.6515,86.2575,86.3003,22571.0
2016-02-04 13:20:00,100.78,100.95,100.6,100.84,45023.0,86.326,86.4716,86.1718,86.3774,45023.0
2016-02-04 13:30:00,100.81,101.13,100.8,100.86,19839.0,86.3517,86.6258,86.3432,86.3945,19839.0
2016-02-04 13:40:00,100.86,100.98,100.61,100.63,39387.0,86.3945,86.4973,86.1804,86.1975,39387.0
2016-02-04 13:50:00,100.68,100.99,100.56,100.99,41587.0,86.2404,86.5059,86.1376,86.5059,41587.0
2016-02-04 14:00:00,101.0,101.0,100.4,100.59,118044.0,86.5145,86.5145,86.0005,86.1633,118044.0
2016-02-04 14:10:00,100.64,100.9,100.55,100.86,27446.0,86.2061,86.4288,86.129,86.3945,27446.0
2016-02-04 14:20:00,100.88,101.09,100.7,100.87,77702.0,86.4117,86.5916,86.2575,86.4031,77702.0
2016-02-04 14:30:00,100.86,101.2,100.7,100.79,48041.0,86.3945,86.6858,86.2575,86.3346,48041.0
2016-02-04 14:40:00,100.81,100.93,100.52,100.71,32019.0,86.3517,86.4545,86.1033,86.2661,32019.0
2016-02-04 14:50:00,100.74,100.87,100.43,100.84,25374.0,86.2918,86.4031,86.0262,86.3774,25374.0
2016-02-04 15:00:00,100.84,100.87,100.17,100.39,50307.0,86.3774,86.4031,85.8035,85.992,50307.0
2016-02-04 15:10:00,100.42,101.03,100.34,100.73,38909.0,86.0177,86.5402,85.9491,86.2832,38909.0
2016-02-04 15:20:00,100.73,100.92,100.68,100.71,34897.0,86.2832,86.4459,86.2404,86.2661,34897.0
2016-02-04 15:30:00,100.73,101.07,100.58,101.04,65440.0,86.2832,86.5744,86.1547,86.5487,65440.0
2016-02-04 15:40:00,101.06,101.14,100.87,100.87,100901.0,86.5659,86.6344,86.4031,86.4031,100901.0
2016-02-04 15:50:00,100.88,101.25,100.82,101.13,146580.0,86.4117,86.7286,86.3603,86.6258,146580.0
2016-02-05 09:30:00,100.92,101.05,99.9,100.71,38052.0,86.4459,86.5573,85.5722,86.2661,38052.0
2016-02-05 09:40:00,100.65,101.21,100.59,101.15,42592.0,86.2147,86.6943,86.1633,86.643,42592.0
2016-02-05 09:50:00,101.15,102.05,101.0,101.95,61345.0,86.643,87.4139,86.5145,87.3282,61345.0
2016-02-05 10:00:00,101.97,102.49,101.85,102.27,82261.0,87.3453,87.7908,87.2426,87.6023,82261.0
2016-02-05 10:10:00,102.2,102.47,101.85,101.86,61739.0,87.5424,87.7736,87.2426,87.2511,61739.0
2016-02-05 10:20:00,101.87,102.3,101.43,101.59,105607.0,87.2597,87.628,86.8828,87.0198,105607.0
2016-02-05 10:30:00,101.55,102.04,101.38,101.95,42806.0,86.9856,87.4053,86.84,87.3282,42806.0
2016-02-05 10:40:00,101.93,102.4,101.92,102.16,30109.0,87.3111,87.7137,87.3025,87.5081,30109.0
2016-02-05 10:50:00,102.2,102.22,101.67,101.75,56649.0,87.5424,87.5595,87.0884,87.1569,56649.0
2016-02-05 11:00:00,101.79,102.01,101.59,101.67,69617.0,87.1912,87.3796,87.0198,87.0884,69617.0
2016-02-05 11:10:00,101.64,101.82,101.49,101.51,33405.0,87.0627,87.2169,86.9342,86.9513,33405.0
2016-02-05 11:20:00,101.57,101.71,100.93,101.34,64409.0,87.0027,87.1226,86.4545,86.8057,64409.0
2016-02-05 11:30:00,101.31,101.77,101.22,101.6,32916.0,86.78,87.174,86.7029,87.0284,32916.0
2016-02-05 11:40:00,101.58,101.75,101.34,101.67,33346.0,87.0113,87.1569,86.8057,87.0884,33346.0
2016-02-05 11:50:00,101.68,102.07,101.68,101.82,70646.0,87.0969,87.431,87.0969,87.2169,70646.0
2016-02-05 12:00:00,101.83,102.03,101.71,102.02,34627.0,87.2254,87.3967,87.1226,87.3882,34627.0
2016-02-05 12:10:00,102.0,102.0,101.65,101.91,38184.0,87.371,87.371,87.0712,87.294,38184.0
2016-02-05 12:20:00,101.91,102.14,101.83,101.94,37957.0,87.294,87.491,87.2254,87.3197,37957.0
2016-02-05 12:30:00,101.93,102.09,101.88,101.97,30437.0,87.3111,87.4481,87.2683,87.3453,30437.0
2016-02-05 12:40:00,101.96,102.03,101.7,101.71,29224.0,87.3368,87.3967,87.1141,87.1226,29224.0
2016-02-05 12:50:00,101.73,101.78,101.46,101.72,26307.0,87.1398,87.1826,86.9085,87.1312,26307.0
2016-02-05 13:00:00,101.66,102.04,101.66,101.93,29106.0,87.0798,87.4053,87.0798,87.3111,29106.0
2016-02-05 13:10:00,101.93,102.02,101.67,101.67,32643.0,87.3111,87.3882,87.0884,87.0884,32643.0
2016-02-05 13:20:00,101.67,101.92,101.6,101.84,25745.0,87.0884,87.3025,87.0284,87.234,25745.0
2016-02-05 13:30:00,101.83,101.88,101.69,101.7,23394.0,87.2254,87.2683,87.1055,87.1141,23394.0
2016-02-05 13:40:00,101.69,101.74,101.3,101.39,22032.0,87.1055,87.1483,86.7714,86.8485,22032.0
2016-02-05 13:50:00,101.4,101.52,101.25,101.45,36428.0,86.8571,86.9599,86.7286,86.8999,36428.0
2016-02-05 14:00:00,101.41,101.6,101.28,101.6,20181.0,86.8657,87.0284,86.7543,87.0284,20181.0
2016-02-05 14:10:00,101.56,101.56,101.11,101.35,25463.0,86.9942,86.9942,86.6087,86.8143,25463.0
2016-02-05 14:20:00,101.32,101.74,101.21,101.55,53282.0,86.7886,87.1483,86.6943,86.9856,53282.0
2016-02-05 14:30:00,101.57,101.95,101.55,101.86,28616.0,87.0027,87.3282,86.9856,87.2511,28616.0
2016-02-05 14:40:00,101.84,101.92,101.62,101.88,94944.0,87.234,87.3025,87.0455,87.2683,94944.0
2016-02-05 14:50:00,101.88,101.9,101.39,101.46,39867.0,87.2683,87.2854,86.8485,86.9085,39867.0
2016-02-05 15:00:00,101.47,101.47,100.9,101.14,48466.0,86.9171,86.9171,86.4288,86.6344,48466.0
2016-02-05 15:10:00,101.14,101.46,101.05,101.46,38404.0,86.6344,86.9085,86.5573,86.9085,38404.0
2016-02-05 15:20:00,101.43,101.59,101.36,101.52,86633.0,86.8828,87.0198,86.8228,86.9599,86633.0
2016-02-05 15:30:00,101.5,101.5,101.09,101.12,41446.0,86.9428,86.9428,86.5916,86.6173,41446.0
2016-02-05 15:40:00,101.12,101.48,101.06,101.34,69219.0,86.6173,86.9256,86.5659,86.8057,69219.0
2016-02-05 15:50:00,101.33,101.53,101.26,101.49,144776.0,86.7971,86.9685,86.7372,86.9342,144776.0
2016-02-08 09:30:00,100.09,101.02,99.85,100.79,44216.0,86.2693,87.0709,86.0624,86.8726,44216.0
2016-02-08 09:40:00,100.91,101.28,100.34,100.62,29554.0,86.9761,87.295,86.4848,86.7261,29554.0
2016-02-08 09:50:00,100.52,100.52,99.68,100.06,28605.0,86.6399,86.6399,85.9159,86.2434,28605.0
2016-02-08 10:00:00,100.08,100.46,99.66,99.75,14524.0,86.2607,86.5882,85.8987,85.9762,14524.0
2016-02-08 10:10:00,99.78,100.16,99.15,99.35,69222.0,86.0021,86.3296,85.4591,85.6315,69222.0
2016-02-08 10:20:00,99.25,100.24,99.19,99.79,61975.0,85.5453,86.3986,85.4936,86.0107,61975.0
2016-02-08 10:30:00,99.73,100.15,99.67,99.92,30435.0,85.959,86.321,85.9073,86.1228,30435.0
2016-02-08 10:40:00,100.03,100.52,99.73,100.44,35362.0,86.2176,86.6399,85.959,86.571,35362.0
2016-02-08 10:50:00,100.17,100.6,100.17,100.25,34277.0,86.3382,86.7089,86.3382,86.4072,34277.0
2016-02-08 11:00:00,100.29,100.31,99.68,100.2,25941.0,86.4417,86.4589,85.9159,86.3641,25941.0
2016-02-08 11:10:00,100.17,100.42,99.84,100.36,30226.0,86.3382,86.5537,86.0538,86.502,30226.0
2016-02-08 11:20:00,100.26,100.61,100.11,100.46,35199.0,86.4158,86.7175,86.2865,86.5882,35199.0
2016-02-08 11:30:00,100.47,100.48,99.98,99.99,32223.0,86.5968,86.6054,86.1745,86.1831,32223.0
2016-02-08 11:40:00,99.94,100.34,99.86,100.25,24696.0,86.14,86.4848,86.071,86.4072,24696.0
2016-02-08 11:50:00,100.2,100.46,100.1,100.46,13535.0,86.3641,86.5882,86.2779,86.5882,13535.0
2016-02-08 12:00:00,100.48,100.66,100.45,100.55,37538.0,86.6054,86.7606,86.5796,86.6658,37538.0
2016-02-08 12:10:00,100.52,100.59,100.34,100.44,14799.0,86.6399,86.7002,86.4848,86.571,14799.0
2016-02-08 12:20:00,100.47,101.04,100.46,100.94,29883.0,86.5968,87.0881,86.5882,87.0019,29883.0
2016-02-08 12:30:00,100.97,101.21,100.79,100.92,32458.0,87.0278,87.2346,86.8726,86.9847,32458.0
2016-02-08 12:40:00,100.91,101.03,100.78,100.94,24925.0,86.9761,87.0795,86.864,87.0019,24925.0
2016-02-08 12:50:00,100.98,101.13,100.82,100.89,45281.0,87.0364,87.1657,86.8985,86.9588,45281.0
2016-02-08 13:00:00,100.94,100.94,100.55,100.55,13114.0,87.0019,87.0019,86.6658,86.6658,13114.0
2016-02-08 13:10:00,100.55,100.56,100.17,100.36,11425.0,86.6658,86.6744,86.3382,86.502,11425.0
2016-02-08 13:20:00,100.32,100.32,99.93,100.11,16299.0,86.4675,86.4675,86.1314,86.2865,16299.0
2016-02-08 13:30:00,100.09,100.24,100.08,100.12,17164.0,86.2693,86.3986,86.2607,86.2951,17164.0
2016-02-08 13:40:00,100.12,100.14,99.74,99.95,21779.0,86.2951,86.3124,85.9676,86.1486,21779.0
2016-02-08 13:50:00,99.92,99.95,99.74,99.84,14401.0,86.1228,86.1486,85.9676,86.0538,14401.0
2016-02-08 14:00:00,99.83,100.05,99.81,99.82,19629.0,86.0452,86.2348,86.028,86.0366,19629.0
2016-02-08 14:10:00,99.8,99.92,99.62,99.7,102836.0,86.0193,86.1228,85.8642,85.9331,102836.0
2016-02-08 14:20:00,99.68,99.88,99.39,99.4,59724.0,85.9159,86.0883,85.6659,85.6746,59724.0
2016-02-08 14:30:00,99.47,99.47,99.21,99.25,36456.0,85.7349,85.7349,85.5108,85.5453,36456.0
2016-02-08 14:40:00,99.21,99.45,99.19,99.32,31258.0,85.5108,85.7177,85.4936,85.6056,31258.0
2016-02-08 14:50:00,99.31,99.38,99.13,99.18,26898.0,85.597,85.6573,85.4418,85.4849,26898.0
2016-02-08 15:00:00,99.18,99.54,99.11,99.43,77559.0,85.4849,85.7952,85.4246,85.7004,77559.0
2016-02-08 15:10:00,99.46,100.26,99.44,100.14,35992.0,85.7263,86.4158,85.709,86.3124,35992.0
2016-02-08 15:20:00,100.1,100.35,100.05,100.22,36743.0,86.2779,86.4934,86.2348,86.3813,36743.0
2016-02-08 15:30:00,100.31,100.9,100.3,100.81,82967.0,86.4589,86.9674,86.4503,86.8899,82967.0
2016-02-08 15:40:00,100.79,101.39,100.79,101.05,97818.0,86.8726,87.3898,86.8726,87.0967,97818.0
2016-02-08 15:50:00,100.99,101.16,100.87,101.07,134024.0,87.045,87.1915,86.9416,87.114,134024.0
2016-02-09 09:30:00,99.85,100.0,99.53,99.65,36636.0,86.0624,86.1917,85.7866,85.89,36636.0
2016-02-09 09:40:00,99.69,100.43,99.21,100.36,44741.0,85.9245,86.5623,85.5108,86.502,44741.0
2016-02-09 09:50:00,100.41,100.58,100.12,100.45,26715.0,86.5451,86.6916,86.2951,86.5796,26715.0
2016-02-09 10:00:00,100.39,100.8,99.97,100.55,43245.0,86.5279,86.8812,86.1659,86.6658,43245.0
2016-02-09 10:10:00,100.48,100.71,100.02,100.36,21043.0,86.6054,86.8037,86.209,86.502,21043.0
2016-02-09 10:20:00,100.36,100.7,100.25,100.68,22512.0,86.502,86.7951,86.4072,86.7778,22512.0
2016-02-09 10:30:00,100.6,100.64,99.91,100.15,22071.0,86.7089,86.7433,86.1141,86.321,22071.0
2016-02-09 10:40:00,100.15,100.19,99.42,99.67,22736.0,86.321,86.3555,85.6918,85.9073,22736.0
2016-02-09 10:50:00,99.57,99.57,98.83,98.92,53273.0,85.8211,85.8211,85.1833,85.2608,53273.0
2016-02-09 11:00:00,98.87,99.25,98.87,99.25,24932.0,85.2177,85.5453,85.2177,85.5453,24932.0
2016-02-09 11:10:00,99.26,100.01,99.21,99.79,52638.0,85.5539,86.2003,85.5108,86.0107,52638.0
2016-02-09 11:20:00,99.79,100.46,99.7,100.42,46701.0,86.0107,86.5882,85.9331,86.5537,46701.0
2016-02-09 11:30:00,100.41,100.62,99.92,99.92,37495.0,86.5451,86.7261,86.1228,86.1228,37495.0
2016-02-09 11:40:00,99.97,100.21,99.76,99.76,19257.0,86.1659,86.3727,85.9849,85.9849,19257.0
2016-02-09 11:50:00,99.72,99.85,99.1,99.21,22281.0,85.9504,86.0624,85.416,85.5108,22281.0
2016-02-09 12:00:00,99.29,99.48,99.03,99.48,28166.0,85.5798,85.7435,85.3557,85.7435,28166.0
2016-02-09 12:10:00,99.52,99.58,99.35,99.4,10750.0,85.778,85.8297,85.6315,85.6746,10750.0
2016-02-09 12:20:00,99.35,99.54,99.3,99.33,18093.0,85.6315,85.7952,85.5884,85.6142,18093.0
2016-02-09 12:30:00,99.35,99.67,99.35,99.59,31734.0,85.6315,85.9073,85.6315,85.8383,31734.0
2016-02-09 12:40:00,99.59,99.68,99.51,99.51,33802.0,85.8383,85.9159,85.7694,85.7694,33802.0
2016-02-09 12:50:00,99.52,99.64,99.47,99.59,25415.0,85.778,85.8814,85.7349,85.8383,25415.0
2016-02-09 13:00:00,99.61,99.65,99.33,99.45,19387.0,85.8556,85.89,85.6142,85.7177,19387.0
2016-02-09 13:10:00,99.42,99.54,99.31,99.53,14726.0,85.6918,85.7952,85.597,85.7866,14726.0
2016-02-09 13:20:00,99.52,99.62,99.4,99.44,9670.0,85.778,85.8642,85.6746,85.709,9670.0
2016-02-09 13:30:00,99.5,99.63,99.27,99.3,24085.0,85.7608,85.8728,85.5625,85.5884,24085.0
2016-02-09 13:40:00,99.22,99.35,99.11,99.17,21465.0,85.5194,85.6315,85.4246,85.4763,21465.0
2016-02-09 13:50:00,99.15,99.39,99.15,99.28,9615.0,85.4591,85.6659,85.4591,85.5711,9615.0
2016-02-09 14:00:00,99.3,99.68,99.3,99.68,55994.0,85.5884,85.9159,85.5884,85.9159,55994.0
2016-02-09 14:10:00,99.77,99.84,99.39,99.48,27812.0,85.9935,86.0538,85.6659,85.7435,27812.0
2016-02-09 14:20:00,99.48,99.68,99.28,99.35,11361.0,85.7435,85.9159,85.5711,85.6315,11361.0
2016-02-09 14:30:00,99.37,99.92,99.36,99.8,15119.0,85.6487,86.1228,85.6401,86.0193,15119.0
2016-02-09 14:40:00,99.76,100.02,99.68,99.68,21850.0,85.9849,86.209,85.9159,85.9159,21850.0
2016-02-09 14:50:00,99.72,100.09,99.72,100.06,28206.0,85.9504,86.2693,85.9504,86.2434,28206.0
2016-02-09 15:00:00,100.05,100.47,100.05,100.27,49574.0,86.2348,86.5968,86.2348,86.4244,49574.0
2016-02-09 15:10:00,100.24,100.4,100.15,100.2,45123.0,86.3986,86.5365,86.321,86.3641,45123.0
2016-02-09 15:20:00,100.18,100.23,99.79,99.91,30577.0,86.3469,86.39,86.0107,86.1141,30577.0
2016-02-09 15:30:00,99.94,100.25,99.92,100.07,45933.0,86.14,86.4072,86.1228,86.252,45933.0
2016-02-09 15:40:00,100.02,100.07,99.64,99.76,59056.0,86.209,86.252,85.8814,85.9849,59056.0
2016-02-09 15:50:00,99.76,99.86,99.64,99.73,89917.0,85.9849,86.071,85.8814,85.959,89917.0
2016-02-10 09:30:00,99.62,99.62,98.28,98.31,122857.0,85.8642,85.8642,84.7092,84.7351,122857.0
2016-02-10 09:40:00,98.31,98.78,97.66,98.08,70391.0,84.7351,85.1402,84.1748,84.5368,70391.0
2016-02-10 09:50:00,98.19,98.93,98.15,98.5,27349.0,84.6316,85.2695,84.5972,84.8988,27349.0
2016-02-10 10:00:00,98.5,98.62,97.74,97.8,48463.0,84.8988,85.0023,84.2438,84.2955,48463.0
2016-02-10 10:10:00,97.86,98.73,97.86,98.55,71265.0,84.3472,85.0971,84.3472,84.9419,71265.0
2016-02-10 10:20:00,98.58,98.91,98.05,98.14,29857.0,84.9678,85.2522,84.511,84.5885,29857.0
2016-02-10 10:30:00,98.14,99.21,98.13,98.33,70078.0,84.5885,85.5108,84.5799,84.7523,70078.0
2016-02-10 10:40:00,98.34,98.36,97.57,97.99,63676.0,84.7609,84.7782,84.0973,84.4593,63676.0
2016-02-10 10:50:00,97.92,97.99,97.32,97.49,20113.0,84.3989,84.4593,83.8818,84.0283,20113.0
2016-02-10 11:00:00,97.45,97.9,97.31,97.58,19587.0,83.9938,84.3817,83.8732,84.1059,19587.0
2016-02-10 11:10:00,97.47,97.74,97.39,97.74,24952.0,84.0111,84.2438,83.9421,84.2438,24952.0
2016-02-10 11:20:00,97.7,98.0,97.22,97.22,27966.0,84.2093,84.4679,83.7956,83.7956,27966.0
2016-02-10 11:30:00,97.15,97.35,96.57,96.65,44441.0,83.7353,83.9076,83.2353,83.3043,44441.0
2016-02-10 11:40:00,96.61,96.81,96.19,96.66,82743.0,83.2698,83.4422,82.9078,83.3129,82743.0
2016-02-10 11:50:00,96.62,96.64,96.2,96.44,40060.0,83.2784,83.2957,82.9164,83.1233,40060.0
2016-02-10 12:00:00,96.45,96.58,96.15,96.42,28957.0,83.1319,83.244,82.8733,83.1061,28957.0
2016-02-10 12:10:00,96.43,96.84,96.36,96.8,22900.0,83.1147,83.4681,83.0543,83.4336,22900.0
2016-02-10 12:20:00,96.85,97.08,96.8,96.96,61990.0,83.4767,83.6749,83.4336,83.5715,61990.0
2016-02-10 12:30:00,97.01,97.61,96.95,97.44,28944.0,83.6146,84.1317,83.5629,83.9852,28944.0
2016-02-10 12:40:00,97.45,97.49,97.03,97.05,21528.0,83.9938,84.0283,83.6318,83.6491,21528.0
2016-02-10 12:50:00,97.13,97.37,96.82,97.23,32486.0,83.718,83.9249,83.4508,83.8042,32486.0
2016-02-10 13:00:00,97.31,97.48,97.14,97.18,23325.0,83.8732,84.0197,83.7266,83.7611,23325.0
2016-02-10 13:10:00,97.15,97.15,96.82,96.85,24567.0,83.7353,83.7353,83.4508,83.4767,24567.0
2016-02-10 13:20:00,96.83,96.94,96.65,96.87,25051.0,83.4594,83.5542,83.3043,83.4939,25051.0
2016-02-10 13:30:00,96.91,97.0,96.75,96.76,22551.0,83.5284,83.606,83.3905,83.3991,22551.0
2016-02-10 13:40:00,96.74,96.95,96.7,96.82,29244.0,83.3819,83.5629,83.3474,83.4508,29244.0
2016-02-10 13:50:00,96.79,96.91,96.53,96.55,29558.0,83.425,83.5284,83.2009,83.2181,29558.0
2016-02-10 14:00:00,96.53,96.79,96.45,96.79,25866.0,83.2009,83.425,83.1319,83.425,25866.0
2016-02-10 14:10:00,96.8,96.86,96.39,96.5,36541.0,83.4336,83.4853,83.0802,83.175,36541.0
2016-02-10 14:20:00,96.45,96.48,96.06,96.1,33905.0,83.1319,83.1578,82.7958,82.8302,33905.0
2016-02-10 14:30:00,96.09,96.44,96.03,96.08,42558.0,82.8216,83.1233,82.7699,82.813,42558.0
2016-02-10 14:40:00,96.08,96.08,95.68,95.82,50065.0,82.813,82.813,82.4682,82.5889,50065.0
2016-02-10 14:50:00,95.76,96.25,95.76,96.06,34135.0,82.5372,82.9595,82.5372,82.7958,34135.0
2016-02-10 15:00:00,96.06,96.5,96.03,96.22,44749.0,82.7958,83.175,82.7699,82.9337,44749.0
2016-02-10 15:10:00,96.23,96.28,95.9,95.95,64106.0,82.9423,82.9854,82.6579,82.701,64106.0
2016-02-10 15:20:00,95.93,96.48,95.93,96.11,60115.0,82.6837,83.1578,82.6837,82.8389,60115.0
2016-02-10 15:30:00,96.12,96.23,95.72,95.84,80709.0,82.8475,82.9423,82.5027,82.6061,80709.0
2016-02-10 15:40:00,95.83,96.22,95.77,96.04,127087.0,82.5975,82.9337,82.5458,82.7785,127087.0
2016-02-10 15:50:00,96.03,96.18,95.92,96.07,235736.0,82.7699,82.8992,82.6751,82.8044,235736.0
2016-02-11 09:30:00,94.54,95.24,94.44,94.86,97468.0,81.4856,82.089,81.3995,81.7615,97468.0
2016-02-11 09:40:00,94.95,95.65,94.67,95.51,50452.0,81.839,82.4424,81.5977,82.3217,50452.0
2016-02-11 09:50:00,95.57,96.74,95.44,96.5,49468.0,82.3734,83.3819,82.2614,83.175,49468.0
2016-02-11 10:00:00,96.45,96.92,96.22,96.23,57215.0,83.1319,83.537,82.9337,82.9423,57215.0
2016-02-11 10:10:00,96.19,96.21,95.48,95.67,16733.0,82.9078,82.925,82.2958,82.4596,16733.0
2016-02-11 10:20:00,95.6,95.86,95.45,95.53,45045.0,82.3993,82.6234,82.27,82.3389,45045.0
2016-02-11 10:30:00,95.64,95.71,95.06,95.06,22448.0,82.4338,82.4941,81.9338,81.9338,22448.0
2016-02-11 10:40:00,95.07,95.53,94.88,95.4,18202.0,81.9425,82.3389,81.7787,82.2269,18202.0
2016-02-11 10:50:00,95.39,95.39,95.1,95.26,13609.0,82.2183,82.2183,81.9683,82.1062,13609.0
2016-02-11 11:00:00,95.22,95.72,95.14,95.39,23332.0,82.0718,82.5027,82.0028,82.2183,23332.0
2016-02-11 11:10:00,95.42,95.5,95.18,95.5,12710.0,82.2441,82.3131,82.0373,82.3131,12710.0
2016-02-11 11:20:00,95.5,95.67,95.2,95.21,15888.0,82.3131,82.4596,82.0545,82.0631,15888.0
2016-02-11 11:30:00,95.21,95.39,94.88,95.38,15222.0,82.0631,82.2183,81.7787,82.2097,15222.0
2016-02-11 11:40:00,95.35,95.58,94.95,94.95,51390.0,82.1838,82.382,81.839,81.839,51390.0
2016-02-11 11:50:00,94.95,95.75,94.95,95.68,20389.0,81.839,82.5286,81.839,82.4682,20389.0
2016-02-11 12:00:00,95.64,95.73,95.36,95.51,17398.0,82.4338,82.5113,82.1924,82.3217,17398.0
2016-02-11 12:10:00,95.51,95.76,95.46,95.55,22209.0,82.3217,82.5372,82.2786,82.3562,22209.0
2016-02-11 12:20:00,95.58,95.84,95.51,95.62,15902.0,82.382,82.6061,82.3217,82.4165,15902.0
2016-02-11 12:30:00,95.61,95.7,95.22,95.23,32379.0,82.4079,82.4855,82.0718,82.0804,32379.0
2016-02-11 12:40:00,95.25,95.58,95.1,95.53,13615.0,82.0976,82.382,81.9683,82.3389,13615.0
2016-02-11 12:50:00,95.56,95.87,95.56,95.84,25807.0,82.3648,82.632,82.3648,82.6061,25807.0
2016-02-11 13:00:00,95.87,96.0,95.6,95.85,23822.0,82.632,82.744,82.3993,82.6148,23822.0
2016-02-11 13:10:00,95.8,95.92,95.57,95.89,17107.0,82.5717,82.6751,82.3734,82.6492,17107.0
2016-02-11 13:20:00,95.88,96.01,95.82,95.94,26389.0,82.6406,82.7527,82.5889,82.6923,26389.0
2016-02-11 13:30:00,95.93,96.01,95.27,95.35,21136.0,82.6837,82.7527,82.1148,82.1838,21136.0
2016-02-11 13:40:00,95.34,95.63,95.27,95.57,17779.0,82.1752,82.4251,82.1148,82.3734,17779.0
2016-02-11 13:50:00,95.6,95.68,95.45,95.68,13172.0,82.3993,82.4682,82.27,82.4682,13172.0
2016-02-11 14:00:00,95.62,95.7,95.42,95.65,12775.0,82.4165,82.4855,82.2441,82.4424,12775.0
2016-02-11 14:10:00,95.7,95.72,95.26,95.26,58614.0,82.4855,82.5027,82.1062,82.1062,58614.0
2016-02-11 14:20:00,95.25,95.42,95.07,95.07,13765.0,82.0976,82.2441,81.9425,81.9425,13765.0
2016-02-11 14:30:00,95.09,95.68,94.97,95.62,36328.0,81.9597,82.4682,81.8563,82.4165,36328.0
2016-02-11 14:40:00,95.64,96.91,95.39,96.75,129457.0,82.4338,83.5284,82.2183,83.3905,129457.0
2016-02-11 14:50:00,96.75,97.28,96.68,96.72,83438.0,83.3905,83.8473,83.3302,83.3646,83438.0
2016-02-11 15:00:00,96.73,96.73,95.74,95.86,58097.0,83.3732,83.3732,82.5199,82.6234,58097.0
2016-02-11 15:10:00,95.91,96.4,95.82,96.15,52785.0,82.6665,83.0888,82.5889,82.8733,52785.0
2016-02-11 15:20:00,96.16,96.67,96.05,96.62,53761.0,82.882,83.3215,82.7871,83.2784,53761.0
2016-02-11 15:30:00,96.64,97.1,96.39,97.06,36577.0,83.2957,83.6922,83.0802,83.6577,36577.0
2016-02-11 15:40:00,97.13,97.27,96.93,97.13,84905.0,83.718,83.8387,83.5456,83.718,84905.0
2016-02-11 15:50:00,97.13,97.19,96.85,96.85,207078.0,83.718,83.7697,83.4767,83.4767,207078.0
2016-02-12 09:30:00,97.89,98.94,97.78,98.04,36194.0,84.3731,85.2781,84.2783,84.5024,36194.0
2016-02-12 09:40:00,98.02,98.09,96.85,97.29,29771.0,84.4851,84.5455,83.4767,83.8559,29771.0
2016-02-12 09:50:00,97.23,98.2,97.22,97.97,15280.0,83.8042,84.6403,83.7956,84.442,15280.0
2016-02-12 10:00:00,97.95,97.95,97.31,97.54,45327.0,84.4248,84.4248,83.8732,84.0714,45327.0
2016-02-12 10:10:00,97.54,98.33,97.54,98.23,17797.0,84.0714,84.7523,84.0714,84.6661,17797.0
2016-02-12 10:20:00,98.34,98.55,98.04,98.48,16658.0,84.7609,84.9419,84.5024,84.8816,16658.0
2016-02-12 10:30:00,98.51,98.78,98.18,98.53,36126.0,84.9075,85.1402,84.623,84.9247,36126.0
2016-02-12 10:40:00,98.52,98.55,97.9,97.91,67803.0,84.9161,84.9419,84.3817,84.3903,67803.0
2016-02-12 10:50:00,97.9,98.21,97.73,97.94,70840.0,84.3817,84.6489,84.2352,84.4162,70840.0
2016-02-12 11:00:00,97.98,98.16,97.84,98.05,39695.0,84.4506,84.6058,84.33,84.511,39695.0
2016-02-12 11:10:00,98.14,98.33,97.92,98.32,81083.0,84.5885,84.7523,84.3989,84.7437,81083.0
2016-02-12 11:20:00,98.37,98.57,98.09,98.48,24529.0,84.7868,84.9592,84.5455,84.8816,24529.0
2016-02-12 11:30:00,98.54,98.71,98.31,98.31,35430.0,84.9333,85.0798,84.7351,84.7351,35430.0
2016-02-12 11:40:00,98.36,98.67,98.36,98.65,16820.0,84.7782,85.0454,84.7782,85.0281,16820.0
2016-02-12 11:50:00,98.68,98.7,98.35,98.43,14864.0,85.054,85.0712,84.7696,84.8385,14864.0
2016-02-12 12:00:00,98.37,98.44,98.07,98.24,15994.0,84.7868,84.8471,84.5282,84.6747,15994.0
2016-02-12 12:10:00,98.24,98.44,97.95,97.95,15967.0,84.6747,84.8471,84.4248,84.4248,15967.0
2016-02-12 12:20:00,97.98,98.16,97.83,98.1,21967.0,84.4506,84.6058,84.3214,84.5541,21967.0
2016-02-12 12:30:00,98.09,98.25,97.94,98.1,9675.0,84.5455,84.6834,84.4162,84.5541,9675.0
2016-02-12 12:40:00,98.2,98.21,97.99,98.0,8743.0,84.6403,84.6489,84.4593,84.4679,8743.0
2016-02-12 12:50:00,98.02,98.16,97.98,98.11,18152.0,84.4851,84.6058,84.4506,84.5627,18152.0
2016-02-12 13:00:00,98.05,98.19,97.91,97.99,27498.0,84.511,84.6316,84.3903,84.4593,27498.0
2016-02-12 13:10:00,98.03,98.12,97.63,97.63,11330.0,84.4937,84.5713,84.149,84.149,11330.0
2016-02-12 13:20:00,97.65,97.79,97.55,97.7,10955.0,84.1662,84.2869,84.08,84.2093,10955.0
2016-02-12 13:30:00,97.77,97.98,97.53,97.75,29625.0,84.2696,84.4506,84.0628,84.2524,29625.0
2016-02-12 13:40:00,97.71,97.81,97.61,97.81,10627.0,84.2179,84.3041,84.1317,84.3041,10627.0
2016-02-12 13:50:00,97.83,97.83,97.48,97.6,24861.0,84.3214,84.3214,84.0197,84.1231,24861.0
2016-02-12 14:00:00,97.57,97.71,97.46,97.66,38077.0,84.0973,84.2179,84.0024,84.1748,38077.0
2016-02-12 14:10:00,97.66,97.68,97.46,97.46,22357.0,84.1748,84.1921,84.0024,84.0024,22357.0
2016-02-12 14:20:00,97.45,97.8,97.42,97.74,52579.0,83.9938,84.2955,83.968,84.2438,52579.0
2016-02-12 14:30:00,97.75,97.79,97.4,97.41,18011.0,84.2524,84.2869,83.9507,83.9593,18011.0
2016-02-12 14:40:00,97.41,97.5,97.24,97.48,29515.0,83.9593,84.0369,83.8128,84.0197,29515.0
2016-02-12 14:50:00,97.43,97.62,97.42,97.42,32036.0,83.9766,84.1404,83.968,83.968,32036.0
2016-02-12 15:00:00,97.41,97.87,97.4,97.75,43997.0,83.9593,84.3558,83.9507,84.2524,43997.0
2016-02-12 15:10:00,97.75,97.87,97.58,97.7,37069.0,84.2524,84.3558,84.1059,84.2093,37069.0
2016-02-12 15:20:00,97.7,97.92,97.62,97.92,30137.0,84.2093,84.3989,84.1404,84.3989,30137.0
2016-02-12 15:30:00,97.91,97.92,97.34,97.39,73942.0,84.3903,84.3989,83.899,83.9421,73942.0
2016-02-12 15:40:00,97.34,97.55,97.28,97.3,155650.0,83.899,84.08,83.8473,83.8645,155650.0
2016-02-12 15:50:00,97.29,97.41,97.12,97.27,234645.0,83.8559,83.9593,83.7094,83.8387,234645.0
2016-02-16 09:30:00,98.97,99.14,98.09,98.11,39576.0,85.3039,85.4505,84.5455,84.5627,39576.0
2016-02-16 09:40:00,98.12,98.78,97.97,97.97,18623.0,84.5713,85.1402,84.442,84.442,18623.0
2016-02-16 09:50:00,98.04,98.27,97.61,98.19,15850.0,84.5024,84.7006,84.1317,84.6316,15850.0
2016-02-16 10:00:00,98.2,98.64,97.68,97.95,27070.0,84.6403,85.0195,84.1921,84.4248,27070.0
2016-02-16 10:10:00,97.96,98.24,97.65,97.67,27960.0,84.4334,84.6747,84.1662,84.1834,27960.0
2016-02-16 10:20:00,97.78,98.23,97.78,98.09,14073.0,84.2783,84.6661,84.2783,84.5455,14073.0
2016-02-16 10:30:00,98.04,98.39,98.01,98.26,9010.0,84.5024,84.804,84.4765,84.692,9010.0
2016-02-16 10:40:00,98.29,98.84,98.23,98.72,13750.0,84.7178,85.1919,84.6661,85.0885,13750.0
2016-02-16 10:50:00,98.64,98.69,98.07,98.14,7669.0,85.0195,85.0626,84.5282,84.5885,7669.0
2016-02-16 11:00:00,98.24,98.39,97.96,98.15,8180.0,84.6747,84.804,84.4334,84.5972,8180.0
2016-02-16 11:10:00,98.11,98.5,97.89,98.47,12460.0,84.5627,84.8988,84.3731,84.873,12460.0
2016-02-16 11:20:00,98.48,98.7,98.46,98.69,11155.0,84.8816,85.0712,84.8644,85.0626,11155.0
2016-02-16 11:30:00,98.64,98.81,98.6,98.69,15887.0,85.0195,85.166,84.985,85.0626,15887.0
2016-02-16 11:40:00,98.7,98.7,98.47,98.55,8425.0,85.0712,85.0712,84.873,84.9419,8425.0
2016-02-16 11:50:00,98.57,99.07,98.57,99.07,6168.0,84.9592,85.3901,84.9592,85.3901,6168.0
2016-02-16 12:00:00,99.11,99.41,99.02,99.36,25912.0,85.4246,85.6832,85.347,85.6401,25912.0
2016-02-16 12:10:00,99.29,99.65,99.2,99.5,18858.0,85.5798,85.89,85.5022,85.7608,18858.0
2016-02-16 12:20:00,99.5,99.58,99.15,99.15,16145.0,85.7608,85.8297,85.4591,85.4591,16145.0
2016-02-16 12:30:00,99.16,99.4,98.96,98.96,12982.0,85.4677,85.6746,85.2953,85.2953,12982.0
2016-02-16 12:40:00,98.98,99.25,98.94,99.25,15313.0,85.3126,85.5453,85.2781,85.5453,15313.0
2016-02-16 12:50:00,99.24,99.43,99.2,99.41,23279.0,85.5367,85.7004,85.5022,85.6832,23279.0
2016-02-16 13:00:00,99.43,99.59,99.43,99.59,17457.0,85.7004,85.8383,85.7004,85.8383,17457.0
2016-02-16 13:10:00,99.63,99.66,99.49,99.56,11630.0,85.8728,85.8987,85.7521,85.8125,11630.0
2016-02-16 13:20:00,99.54,99.61,99.39,99.51,17180.0,85.7952,85.8556,85.6659,85.7694,17180.0
2016-02-16 13:30:00,99.51,99.61,99.43,99.55,9655.0,85.7694,85.8556,85.7004,85.8039,9655.0
2016-02-16 13:40:00,99.54,99.54,99.38,99.49,9153.0,85.7952,85.7952,85.6573,85.7521,9153.0
2016-02-16 13:50:00,99.49,99.7,99.49,99.63,16115.0,85.7521,85.9331,85.7521,85.8728,16115.0
2016-02-16 14:00:00,99.63,99.87,99.63,99.63,33603.0,85.8728,86.0797,85.8728,85.8728,33603.0
2016-02-16 14:10:00,99.62,99.81,99.62,99.7,22515.0,85.8642,86.028,85.8642,85.9331,22515.0
2016-02-16 14:20:00,99.67,99.81,99.52,99.81,17924.0,85.9073,86.028,85.778,86.028,17924.0
2016-02-16 14:30:00,99.81,99.81,99.68,99.75,17131.0,86.028,86.028,85.9159,85.9762,17131.0
2016-02-16 14:40:00,99.77,99.81,99.7,99.72,18224.0,85.9935,86.028,85.9331,85.9504,18224.0
2016-02-16 14:50:00,99.73,99.73,99.5,99.55,18480.0,85.959,85.959,85.7608,85.8039,18480.0
2016-02-16 15:00:00,99.54,99.75,99.51,99.54,25278.0,85.7952,85.9762,85.7694,85.7952,25278.0
2016-02-16 15:10:00,99.56,99.63,99.37,99.54,20154.0,85.8125,85.8728,85.6487,85.7952,20154.0
2016-02-16 15:20:00,99.58,99.8,99.58,99.79,22332.0,85.8297,86.0193,85.8297,86.0107,22332.0
2016-02-16 15:30:00,99.78,99.84,99.64,99.76,34750.0,86.0021,86.0538,85.8814,85.9849,34750.0
2016-02-16 15:40:00,99.78,99.8,99.57,99.62,44488.0,86.0021,86.0193,85.8211,85.8642,44488.0
2016-02-16 15:50:00,99.61,99.77,99.55,99.66,113116.0,85.8556,85.9935,85.8039,85.8987,113116.0
2016-02-17 09:30:00,100.39,101.55,100.39,101.55,54455.0,86.5279,87.5277,86.5279,87.5277,54455.0
2016-02-17 09:40:00,101.82,101.88,101.18,101.51,14789.0,87.7604,87.8121,87.2088,87.4932,14789.0
2016-02-17 09:50:00,101.54,101.76,101.37,101.47,8625.0,87.5191,87.7087,87.3725,87.4587,8625.0
2016-02-17 10:00:00,101.53,102.07,101.53,102.06,33650.0,87.5104,87.9759,87.5104,87.9673,33650.0
2016-02-17 10:10:00,101.97,102.18,101.94,102.09,13698.0,87.8897,88.0707,87.8638,87.9931,13698.0
2016-02-17 10:20:00,102.1,102.31,101.86,102.22,14427.0,88.0017,88.1827,87.7949,88.1052,14427.0
2016-02-17 10:30:00,102.22,102.28,101.91,102.1,9057.0,88.1052,88.1569,87.838,88.0017,9057.0
2016-02-17 10:40:00,102.2,102.47,102.1,102.47,25661.0,88.0879,88.3207,88.0017,88.3207,25661.0
2016-02-17 10:50:00,102.46,102.62,102.31,102.61,10525.0,88.312,88.4499,88.1827,88.4413,10525.0
2016-02-17 11:00:00,102.53,102.54,102.16,102.16,13410.0,88.3724,88.381,88.0535,88.0535,13410.0
2016-02-17 11:10:00,102.14,102.14,101.72,101.81,44122.0,88.0362,88.0362,87.6742,87.7518,44122.0
2016-02-17 11:20:00,101.82,101.99,101.61,101.76,11469.0,87.7604,87.9069,87.5794,87.7087,11469.0
2016-02-17 11:30:00,101.77,102.05,101.7,101.92,26025.0,87.7173,87.9586,87.657,87.8466,26025.0
2016-02-17 11:40:00,101.98,102.13,101.39,101.43,32532.0,87.8983,88.0276,87.3898,87.4243,32532.0
2016-02-17 11:50:00,101.4,101.84,101.35,101.81,13538.0,87.3984,87.7776,87.3553,87.7518,13538.0
2016-02-17 12:00:00,101.85,101.85,101.28,101.3,31816.0,87.7863,87.7863,87.295,87.3122,31816.0
2016-02-17 12:10:00,101.24,101.41,101.21,101.41,22037.0,87.2605,87.407,87.2346,87.407,22037.0
2016-02-17 12:20:00,101.38,101.38,101.23,101.26,20199.0,87.3812,87.3812,87.2519,87.2777,20199.0
2016-02-17 12:30:00,101.27,101.64,101.27,101.48,14331.0,87.2863,87.6053,87.2863,87.4674,14331.0
2016-02-17 12:40:00,101.55,101.65,101.52,101.55,20154.0,87.5277,87.6139,87.5018,87.5277,20154.0
2016-02-17 12:50:00,101.58,101.77,101.58,101.65,14099.0,87.5535,87.7173,87.5535,87.6139,14099.0
2016-02-17 13:00:00,101.65,101.66,101.24,101.25,13321.0,87.6139,87.6225,87.2605,87.2691,13321.0
2016-02-17 13:10:00,101.26,101.26,101.06,101.07,13100.0,87.2777,87.2777,87.1053,87.114,13100.0
2016-02-17 13:20:00,101.08,101.17,101.03,101.15,16655.0,87.1226,87.2002,87.0795,87.1829,16655.0
2016-02-17 13:30:00,101.14,101.14,100.69,100.73,15147.0,87.1743,87.1743,86.7864,86.8209,15147.0
2016-02-17 13:40:00,100.73,101.06,100.73,101.0,16147.0,86.8209,87.1053,86.8209,87.0536,16147.0
2016-02-17 13:50:00,101.0,101.02,100.76,100.85,16334.0,87.0536,87.0709,86.8468,86.9243,16334.0
2016-02-17 14:00:00,100.83,101.05,100.53,100.98,44385.0,86.9071,87.0967,86.6485,87.0364,44385.0
2016-02-17 14:10:00,100.92,101.03,100.89,100.94,16305.0,86.9847,87.0795,86.9588,87.0019,16305.0
2016-02-17 14:20:00,100.98,101.08,100.76,100.88,19756.0,87.0364,87.1226,86.8468,86.9502,19756.0
2016-02-17 14:30:00,100.85,100.94,100.79,100.8,25744.0,86.9243,87.0019,86.8726,86.8812,25744.0
2016-02-17 14:40:00,100.8,100.97,100.78,100.88,28190.0,86.8812,87.0278,86.864,86.9502,28190.0
2016-02-17 14:50:00,100.82,100.82,100.61,100.72,20966.0,86.8985,86.8985,86.7175,86.8123,20966.0
2016-02-17 15:00:00,100.73,101.13,100.73,101.1,30188.0,86.8209,87.1657,86.8209,87.1398,30188.0
2016-02-17 15:10:00,101.13,101.25,101.06,101.22,25682.0,87.1657,87.2691,87.1053,87.2433,25682.0
2016-02-17 15:20:00,101.24,101.29,100.8,100.97,30902.0,87.2605,87.3036,86.8812,87.0278,30902.0
2016-02-17 15:30:00,100.96,100.97,100.78,100.96,48327.0,87.0192,87.0278,86.864,87.0192,48327.0
2016-02-17 15:40:00,100.97,101.21,100.95,101.0,48143.0,87.0278,87.2346,87.0105,87.0536,48143.0
2016-02-17 15:50:00,101.02,101.11,100.98,101.02,79643.0,87.0709,87.1484,87.0364,87.0709,79643.0
2016-02-18 09:30:00,101.12,101.54,100.91,101.19,26806.0,87.1571,87.5191,86.9761,87.2174,26806.0
2016-02-18 09:40:00,101.26,101.48,100.85,101.44,33247.0,87.2777,87.4674,86.9243,87.4329,33247.0
2016-02-18 09:50:00,101.41,101.99,101.41,101.99,33829.0,87.407,87.9069,87.407,87.9069,33829.0
2016-02-18 10:00:00,102.07,102.23,101.55,101.55,103205.0,87.9759,88.1138,87.5277,87.5277,103205.0
2016-02-18 10:10:00,101.54,101.83,101.22,101.83,59048.0,87.5191,87.769,87.2433,87.769,59048.0
2016-02-18 10:20:00,101.82,101.99,101.64,101.98,36465.0,87.7604,87.9069,87.6053,87.8983,36465.0
2016-02-18 10:30:00,101.95,102.18,101.65,101.8,40614.0,87.8725,88.0707,87.6139,87.7432,40614.0
2016-02-18 10:40:00,101.71,101.76,101.33,101.45,29743.0,87.6656,87.7087,87.3381,87.4415,29743.0
2016-02-18 10:50:00,101.46,101.68,101.32,101.65,44276.0,87.4501,87.6397,87.3294,87.6139,44276.0
2016-02-18 11:00:00,101.63,101.63,101.0,101.09,43017.0,87.5966,87.5966,87.0536,87.1312,43017.0
2016-02-18 11:10:00,101.16,101.21,100.76,100.89,60259.0,87.1915,87.2346,86.8468,86.9588,60259.0
2016-02-18 11:20:00,100.96,100.96,100.6,100.64,15481.0,87.0192,87.0192,86.7089,86.7433,15481.0
2016-02-18 11:30:00,100.71,100.77,100.46,100.56,16319.0,86.8037,86.8554,86.5882,86.6744,16319.0
2016-02-18 11:40:00,100.55,100.62,100.35,100.51,9397.0,86.6658,86.7261,86.4934,86.6313,9397.0
2016-02-18 11:50:00,100.41,100.97,100.32,100.96,9373.0,86.5451,87.0278,86.4675,87.0192,9373.0
2016-02-18 12:00:00,100.87,100.94,100.67,100.76,5713.0,86.9416,87.0019,86.7692,86.8468,5713.0
2016-02-18 12:10:00,100.74,100.87,100.72,100.77,10770.0,86.8295,86.9416,86.8123,86.8554,10770.0
2016-02-18 12:20:00,100.75,100.9,100.65,100.74,16420.0,86.8382,86.9674,86.752,86.8295,16420.0
2016-02-18 12:30:00,100.68,100.93,100.67,100.77,6547.0,86.7778,86.9933,86.7692,86.8554,6547.0
2016-02-18 12:40:00,100.77,100.94,100.66,100.66,22761.0,86.8554,87.0019,86.7606,86.7606,22761.0
2016-02-18 12:50:00,100.66,100.9,100.66,100.68,14429.0,86.7606,86.9674,86.7606,86.7778,14429.0
2016-02-18 13:00:00,100.68,100.98,100.67,100.78,24139.0,86.7778,87.0364,86.7692,86.864,24139.0
2016-02-18 13:10:00,100.78,100.84,100.34,100.34,10964.0,86.864,86.9157,86.4848,86.4848,10964.0
2016-02-18 13:20:00,100.36,100.65,100.36,100.39,28259.0,86.502,86.752,86.502,86.5279,28259.0
2016-02-18 13:30:00,100.37,100.56,100.34,100.56,20613.0,86.5106,86.6744,86.4848,86.6744,20613.0
2016-02-18 13:40:00,100.57,100.6,100.35,100.51,20565.0,86.683,86.7089,86.4934,86.6313,20565.0
2016-02-18 13:50:00,100.47,100.62,100.22,100.62,18523.0,86.5968,86.7261,86.3813,86.7261,18523.0
2016-02-18 14:00:00,100.59,100.82,100.59,100.74,5941.0,86.7002,86.8985,86.7002,86.8295,5941.0
2016-02-18 14:10:00,100.75,100.89,100.75,100.84,13405.0,86.8382,86.9588,86.8382,86.9157,13405.0
2016-02-18 14:20:00,100.83,100.93,100.73,100.93,9426.0,86.9071,86.9933,86.8209,86.9933,9426.0
2016-02-18 14:30:00,100.9,100.95,100.81,100.86,26856.0,86.9674,87.0105,86.8899,86.933,26856.0
2016-02-18 14:40:00,100.89,100.92,100.79,100.83,13282.0,86.9588,86.9847,86.8726,86.9071,13282.0
2016-02-18 14:50:00,100.87,100.92,100.83,100.89,13815.0,86.9416,86.9847,86.9071,86.9588,13815.0
2016-02-18 15:00:00,100.9,100.9,100.76,100.78,25508.0,86.9674,86.9674,86.8468,86.864,25508.0
2016-02-18 15:10:00,100.79,100.86,100.56,100.79,15844.0,86.8726,86.933,86.6744,86.8726,15844.0
2016-02-18 15:20:00,100.8,100.86,100.6,100.8,30459.0,86.8812,86.933,86.7089,86.8812,30459.0
2016-02-18 15:30:00,100.79,100.92,100.77,100.9,28457.0,86.8726,86.9847,86.8554,86.9674,28457.0
2016-02-18 15:40:00,100.88,100.88,100.65,100.68,27879.0,86.9502,86.9502,86.752,86.7778,27879.0
2016-02-18 15:50:00,100.69,100.87,100.62,100.8,68577.0,86.7864,86.9416,86.7261,86.8812,68577.0
2016-02-19 09:30:00,100.18,100.54,98.64,98.65,63547.0,86.3469,86.6572,85.0195,85.0281,63547.0
2016-02-19 09:40:00,98.8,99.36,98.72,99.36,64316.0,85.1574,85.6401,85.0885,85.6401,64316.0
2016-02-19 09:50:00,99.19,99.35,98.8,99.2,26825.0,85.4936,85.6315,85.1574,85.5022,26825.0
2016-02-19 10:00:00,99.12,99.13,98.46,98.79,45498.0,85.4332,85.4418,84.8644,85.1488,45498.0
2016-02-19 10:10:00,98.83,99.34,98.83,99.07,38034.0,85.1833,85.6228,85.1833,85.3901,38034.0
2016-02-19 10:20:00,99.08,99.27,98.76,98.85,23119.0,85.3988,85.5625,85.1229,85.2005,23119.0
2016-02-19 10:30:00,98.85,99.38,98.72,99.02,24267.0,85.2005,85.6573,85.0885,85.347,24267.0
2016-02-19 10:40:00,98.97,99.35,98.95,99.23,24201.0,85.3039,85.6315,85.2867,85.528,24201.0
2016-02-19 10:50:00,99.3,99.48,99.25,99.33,7959.0,85.5884,85.7435,85.5453,85.6142,7959.0
2016-02-19 11:00:00,99.29,99.47,99.12,99.25,10944.0,85.5798,85.7349,85.4332,85.5453,10944.0
2016-02-19 11:10:00,99.28,99.47,99.22,99.37,11906.0,85.5711,85.7349,85.5194,85.6487,11906.0
2016-02-19 11:20:00,99.38,99.83,99.33,99.83,30775.0,85.6573,86.0452,85.6142,86.0452,30775.0
2016-02-19 11:30:00,99.82,100.12,99.75,100.06,34951.0,86.0366,86.2951,85.9762,86.2434,34951.0
2016-02-19 11:40:00,100.01,100.41,100.0,100.29,38061.0,86.2003,86.5451,86.1917,86.4417,38061.0
2016-02-19 11:50:00,100.23,100.46,99.94,100.23,20984.0,86.39,86.5882,86.14,86.39,20984.0
2016-02-19 12:00:00,100.24,100.45,100.19,100.37,17950.0,86.3986,86.5796,86.3555,86.5106,17950.0
2016-02-19 12:10:00,100.35,100.35,99.91,99.91,10879.0,86.4934,86.4934,86.1141,86.1141,10879.0
2016-02-19 12:20:00,100.02,100.08,99.86,99.97,7199.0,86.209,86.2607,86.071,86.1659,7199.0
2016-02-19 12:30:00,99.91,99.96,99.78,99.96,6987.0,86.1141,86.1572,86.0021,86.1572,6987.0
2016-02-19 12:40:00,99.96,100.0,99.77,99.86,6415.0,86.1572,86.1917,85.9935,86.071,6415.0
2016-02-19 12:50:00,99.87,99.93,99.64,99.68,9590.0,86.0797,86.1314,85.8814,85.9159,9590.0
2016-02-19 13:00:00,99.73,99.76,99.43,99.46,18793.0,85.959,85.9849,85.7004,85.7263,18793.0
2016-02-19 13:10:00,99.54,99.68,99.4,99.41,11092.0,85.7952,85.9159,85.6746,85.6832,11092.0
2016-02-19 13:20:00,99.48,99.53,99.19,99.48,38000.0,85.7435,85.7866,85.4936,85.7435,38000.0
2016-02-19 13:30:00,99.42,99.6,99.42,99.47,16947.0,85.6918,85.8469,85.6918,85.7349,16947.0
2016-02-19 13:40:00,99.45,99.51,99.39,99.43,20837.0,85.7177,85.7694,85.6659,85.7004,20837.0
2016-02-19 13:50:00,99.44,99.51,99.37,99.43,12949.0,85.709,85.7694,85.6487,85.7004,12949.0
2016-02-19 14:00:00,99.43,99.73,99.38,99.61,17439.0,85.7004,85.959,85.6573,85.8556,17439.0
2016-02-19 14:10:00,99.62,99.62,99.48,99.49,15425.0,85.8642,85.8642,85.7435,85.7521,15425.0
2016-02-19 14:20:00,99.51,99.56,99.3,99.46,23522.0,85.7694,85.8125,85.5884,85.7263,23522.0
2016-02-19 14:30:00,99.44,99.49,99.31,99.34,21728.0,85.709,85.7521,85.597,85.6228,21728.0
2016-02-19 14:40:00,99.32,99.35,99.17,99.23,36998.0,85.6056,85.6315,85.4763,85.528,36998.0
2016-02-19 14:50:00,99.21,99.27,99.13,99.23,28097.0,85.5108,85.5625,85.4418,85.528,28097.0
2016-02-19 15:00:00,99.28,99.53,99.2,99.45,38833.0,85.5711,85.7866,85.5022,85.7177,38833.0
2016-02-19 15:10:00,99.47,99.55,99.39,99.47,17935.0,85.7349,85.8039,85.6659,85.7349,17935.0
2016-02-19 15:20:00,99.44,99.65,99.42,99.59,18538.0,85.709,85.89,85.6918,85.8383,18538.0
2016-02-19 15:30:00,99.56,99.79,99.53,99.78,30685.0,85.8125,86.0107,85.7866,86.0021,30685.0
2016-02-19 15:40:00,99.76,99.83,99.65,99.72,37277.0,85.9849,86.0452,85.89,85.9504,37277.0
2016-02-19 15:50:00,99.72,99.93,99.65,99.88,135616.0,85.9504,86.1314,85.89,86.0883,135616.0
2016-02-22 09:30:00,101.3,101.96,101.3,101.72,37595.0,87.3122,87.8811,87.3122,87.6742,37595.0
2016-02-22 09:40:00,101.67,101.98,101.41,101.54,21180.0,87.6311,87.8983,87.407,87.5191,21180.0
2016-02-22 09:50:00,101.57,101.7,100.71,100.86,25352.0,87.5449,87.657,86.8037,86.933,25352.0
2016-02-22 10:00:00,100.86,101.46,100.81,101.1,32472.0,86.933,87.4501,86.8899,87.1398,32472.0
2016-02-22 10:10:00,101.21,101.89,101.21,101.66,35893.0,87.2346,87.8207,87.2346,87.6225,35893.0
2016-02-22 10:20:00,101.59,101.63,101.27,101.46,21441.0,87.5622,87.5966,87.2863,87.4501,21441.0
2016-02-22 10:30:00,101.5,102.11,101.31,102.11,45105.0,87.4846,88.0104,87.3208,88.0104,45105.0
2016-02-22 10:40:00,102.11,102.32,101.97,102.31,41050.0,88.0104,88.1914,87.8897,88.1827,41050.0
2016-02-22 10:50:00,102.33,102.38,101.76,101.86,63034.0,88.2,88.2431,87.7087,87.7949,63034.0
2016-02-22 11:00:00,101.86,101.93,101.57,101.81,18178.0,87.7949,87.8552,87.5449,87.7518,18178.0
2016-02-22 11:10:00,101.81,101.93,101.52,101.56,17096.0,87.7518,87.8552,87.5018,87.5363,17096.0
2016-02-22 11:20:00,101.56,101.76,101.47,101.56,32488.0,87.5363,87.7087,87.4587,87.5363,32488.0
2016-02-22 11:30:00,101.59,101.68,101.49,101.58,12079.0,87.5622,87.6397,87.476,87.5535,12079.0
2016-02-22 11:40:00,101.64,101.7,101.48,101.7,10632.0,87.6053,87.657,87.4674,87.657,10632.0
2016-02-22 11:50:00,101.71,101.95,101.68,101.95,36343.0,87.6656,87.8725,87.6397,87.8725,36343.0
2016-02-22 12:00:00,101.91,102.1,101.87,101.97,16054.0,87.838,88.0017,87.8035,87.8897,16054.0
2016-02-22 12:10:00,101.95,101.97,101.79,101.94,22478.0,87.8725,87.8897,87.7345,87.8638,22478.0
2016-02-22 12:20:00,101.92,102.01,101.75,101.8,27719.0,87.8466,87.9242,87.7001,87.7432,27719.0
2016-02-22 12:30:00,101.85,102.12,101.85,101.96,24223.0,87.7863,88.019,87.7863,87.8811,24223.0
2016-02-22 12:40:00,101.94,101.98,101.81,101.82,10896.0,87.8638,87.8983,87.7518,87.7604,10896.0
2016-02-22 12:50:00,101.83,102.03,101.8,102.0,22502.0,87.769,87.9414,87.7432,87.9155,22502.0
2016-02-22 13:00:00,101.98,102.18,101.98,102.12,19404.0,87.8983,88.0707,87.8983,88.019,19404.0
2016-02-22 13:10:00,102.08,102.29,101.99,102.24,22077.0,87.9845,88.1655,87.9069,88.1224,22077.0
2016-02-22 13:20:00,102.29,102.61,102.26,102.54,27253.0,88.1655,88.4413,88.1396,88.381,27253.0
2016-02-22 13:30:00,102.53,102.68,102.45,102.62,31769.0,88.3724,88.5017,88.3034,88.4499,31769.0
2016-02-22 13:40:00,102.6,102.64,102.48,102.58,14868.0,88.4327,88.4672,88.3293,88.4155,14868.0
2016-02-22 13:50:00,102.57,102.87,102.56,102.79,35367.0,88.4068,88.6654,88.3982,88.5965,35367.0
2016-02-22 14:00:00,102.77,102.77,102.39,102.47,10555.0,88.5792,88.5792,88.2517,88.3207,10555.0
2016-02-22 14:10:00,102.45,102.61,102.33,102.34,17203.0,88.3034,88.4413,88.2,88.2086,17203.0
2016-02-22 14:20:00,102.37,102.59,102.37,102.59,26165.0,88.2345,88.4241,88.2345,88.4241,26165.0
2016-02-22 14:30:00,102.55,102.57,102.33,102.35,13805.0,88.3896,88.4068,88.2,88.2172,13805.0
2016-02-22 14:40:00,102.34,102.34,102.21,102.23,15433.0,88.2086,88.2086,88.0966,88.1138,15433.0
2016-02-22 14:50:00,102.26,102.46,102.26,102.37,11310.0,88.1396,88.312,88.1396,88.2345,11310.0
2016-02-22 15:00:00,102.43,102.48,102.35,102.37,15423.0,88.2862,88.3293,88.2172,88.2345,15423.0
2016-02-22 15:10:00,102.4,102.53,102.37,102.45,18438.0,88.2603,88.3724,88.2345,88.3034,18438.0
2016-02-22 15:20:00,102.44,102.59,102.42,102.49,24209.0,88.2948,88.4241,88.2776,88.3379,24209.0
2016-02-22 15:30:00,102.51,102.66,102.47,102.58,46244.0,88.3551,88.4844,88.3207,88.4155,46244.0
2016-02-22 15:40:00,102.59,102.8,102.56,102.75,80731.0,88.4241,88.6051,88.3982,88.562,80731.0
2016-02-22 15:50:00,102.75,102.85,102.74,102.78,88308.0,88.562,88.6482,88.5534,88.5878,88308.0
2016-02-23 09:30:00,102.25,102.92,102.02,102.8,33940.0,88.131,88.7085,87.9328,88.6051,33940.0
2016-02-23 09:40:00,102.89,103.63,102.58,102.69,29080.0,88.6827,89.3205,88.4155,88.5103,29080.0
2016-02-23 09:50:00,102.81,103.14,102.4,102.4,12143.0,88.6137,88.8981,88.2603,88.2603,12143.0
2016-02-23 10:00:00,102.41,102.58,101.96,102.23,19584.0,88.2689,88.4155,87.8811,88.1138,19584.0
2016-02-23 10:10:00,102.27,102.3,101.81,101.81,9289.0,88.1483,88.1741,87.7518,87.7518,9289.0
2016-02-23 10:20:00,101.81,102.25,101.73,102.13,15761.0,87.7518,88.131,87.6828,88.0276,15761.0
2016-02-23 10:30:00,102.24,102.48,102.07,102.4,23345.0,88.1224,88.3293,87.9759,88.2603,23345.0
2016-02-23 10:40:00,102.38,102.51,102.13,102.19,21837.0,88.2431,88.3551,88.0276,88.0793,21837.0
2016-02-23 10:50:00,102.15,102.2,101.83,102.0,26215.0,88.0448,88.0879,87.769,87.9155,26215.0
2016-02-23 11:00:00,102.01,102.04,101.67,101.69,16477.0,87.9242,87.95,87.6311,87.6484,16477.0
2016-02-23 11:10:00,101.67,101.7,101.44,101.7,26325.0,87.6311,87.657,87.4329,87.657,26325.0
2016-02-23 11:20:00,101.67,101.8,101.42,101.51,19707.0,87.6311,87.7432,87.4156,87.4932,19707.0
2016-02-23 11:30:00,101.51,101.85,101.33,101.85,20451.0,87.4932,87.7863,87.3381,87.7863,20451.0
2016-02-23 11:40:00,101.75,102.13,101.75,102.12,21484.0,87.7001,88.0276,87.7001,88.019,21484.0
2016-02-23 11:50:00,102.16,102.19,101.87,101.88,16029.0,88.0535,88.0793,87.8035,87.8121,16029.0
2016-02-23 12:00:00,101.89,101.96,101.8,101.87,22240.0,87.8207,87.8811,87.7432,87.8035,22240.0
2016-02-23 12:10:00,101.9,101.9,101.56,101.66,38247.0,87.8294,87.8294,87.5363,87.6225,38247.0
2016-02-23 12:20:00,101.57,101.7,101.37,101.4,22302.0,87.5449,87.657,87.3725,87.3984,22302.0
2016-02-23 12:30:00,101.42,101.46,101.27,101.33,11063.0,87.4156,87.4501,87.2863,87.3381,11063.0
2016-02-23 12:40:00,101.27,101.5,101.27,101.49,13065.0,87.2863,87.4846,87.2863,87.476,13065.0
2016-02-23 12:50:00,101.51,101.51,101.21,101.38,13779.0,87.4932,87.4932,87.2346,87.3812,13779.0
2016-02-23 13:00:00,101.4,101.55,101.35,101.53,11808.0,87.3984,87.5277,87.3553,87.5104,11808.0
2016-02-23 13:10:00,101.5,101.55,101.13,101.13,20986.0,87.4846,87.5277,87.1657,87.1657,20986.0
2016-02-23 13:20:00,101.17,101.46,101.15,101.41,3673.0,87.2002,87.4501,87.1829,87.407,3673.0
2016-02-23 13:30:00,101.43,101.5,101.14,101.29,39009.0,87.4243,87.4846,87.1743,87.3036,39009.0
2016-02-23 13:40:00,101.25,101.34,101.0,101.08,21748.0,87.2691,87.3467,87.0536,87.1226,21748.0
2016-02-23 13:50:00,101.1,101.21,101.04,101.21,8361.0,87.1398,87.2346,87.0881,87.2346,8361.0
2016-02-23 14:00:00,101.22,101.25,101.05,101.16,15080.0,87.2433,87.2691,87.0967,87.1915,15080.0
2016-02-23 14:10:00,101.17,101.48,101.17,101.46,9381.0,87.2002,87.4674,87.2002,87.4501,9381.0
2016-02-23 14:20:00,101.5,101.5,101.26,101.3,10120.0,87.4846,87.4846,87.2777,87.3122,10120.0
2016-02-23 14:30:00,101.3,101.33,101.17,101.17,6639.0,87.3122,87.3381,87.2002,87.2002,6639.0
2016-02-23 14:40:00,101.18,101.19,101.07,101.17,8216.0,87.2088,87.2174,87.114,87.2002,8216.0
2016-02-23 14:50:00,101.2,101.24,101.11,101.12,15152.0,87.226,87.2605,87.1484,87.1571,15152.0
2016-02-23 15:00:00,101.1,101.18,100.78,100.97,13422.0,87.1398,87.2088,86.864,87.0278,13422.0
2016-02-23 15:10:00,100.91,100.91,100.71,100.81,11613.0,86.9761,86.9761,86.8037,86.8899,11613.0
2016-02-23 15:20:00,100.83,100.87,100.72,100.72,9957.0,86.9071,86.9416,86.8123,86.8123,9957.0
2016-02-23 15:30:00,100.75,100.92,100.75,100.92,32979.0,86.8382,86.9847,86.8382,86.9847,32979.0
2016-02-23 15:40:00,100.92,100.99,100.78,100.96,34734.0,86.9847,87.045,86.864,87.0192,34734.0
2016-02-23 15:50:00,100.95,100.95,100.73,100.76,116552.0,87.0105,87.0105,86.8209,86.8468,116552.0
2016-02-24 09:30:00,99.35,99.61,98.77,99.03,43919.0,85.6315,85.8556,85.1316,85.3557,43919.0
2016-02-24 09:40:00,98.94,99.26,98.79,98.88,25582.0,85.2781,85.5539,85.1488,85.2264,25582.0
2016-02-24 09:50:00,98.77,99.37,98.47,98.92,26641.0,85.1316,85.6487,84.873,85.2608,26641.0
2016-02-24 10:00:00,98.76,99.44,98.7,99.44,17305.0,85.1229,85.709,85.0712,85.709,17305.0
2016-02-24 10:10:00,99.43,99.43,98.85,99.0,23429.0,85.7004,85.7004,85.2005,85.3298,23429.0
2016-02-24 10:20:00,98.96,99.17,98.71,99.16,10217.0,85.2953,85.4763,85.0798,85.4677,10217.0
2016-02-24 10:30:00,99.18,99.88,98.95,99.88,27803.0,85.4849,86.0883,85.2867,86.0883,27803.0
2016-02-24 10:40:00,99.83,100.07,99.66,99.84,14579.0,86.0452,86.252,85.8987,86.0538,14579.0
2016-02-24 10:50:00,99.88,100.27,99.84,100.17,40139.0,86.0883,86.4244,86.0538,86.3382,40139.0
2016-02-24 11:00:00,100.21,100.22,99.55,99.57,12160.0,86.3727,86.3813,85.8039,85.8211,12160.0
2016-02-24 11:10:00,99.53,99.66,99.14,99.2,7669.0,85.7866,85.8987,85.4505,85.5022,7669.0
2016-02-24 11:20:00,99.22,99.34,99.05,99.11,15350.0,85.5194,85.6228,85.3729,85.4246,15350.0
2016-02-24 11:30:00,99.05,99.41,99.02,99.38,13704.0,85.3729,85.6832,85.347,85.6573,13704.0
2016-02-24 11:40:00,99.32,99.73,99.3,99.62,15605.0,85.6056,85.959,85.5884,85.8642,15605.0
2016-02-24 11:50:00,99.63,99.89,99.63,99.8,8092.0,85.8728,86.0969,85.8728,86.0193,8092.0
2016-02-24 12:00:00,99.88,100.22,99.76,100.15,14470.0,86.0883,86.3813,85.9849,86.321,14470.0
2016-02-24 12:10:00,100.22,100.25,99.74,99.78,8826.0,86.3813,86.4072,85.9676,86.0021,8826.0
2016-02-24 12:20:00,99.77,99.95,99.69,99.69,5402.0,85.9935,86.1486,85.9245,85.9245,5402.0
2016-02-24 12:30:00,99.71,99.92,99.56,99.67,15856.0,85.9418,86.1228,85.8125,85.9073,15856.0
2016-02-24 12:40:00,99.65,99.92,99.64,99.84,4817.0,85.89,86.1228,85.8814,86.0538,4817.0
2016-02-24 12:50:00,99.89,100.09,99.87,100.01,7419.0,86.0969,86.2693,86.0797,86.2003,7419.0
2016-02-24 13:00:00,100.05,100.3,99.98,100.21,4649.0,86.2348,86.4503,86.1745,86.3727,4649.0
2016-02-24 13:10:00,100.18,100.23,100.05,100.13,5317.0,86.3469,86.39,86.2348,86.3038,5317.0
2016-02-24 13:20:00,100.16,100.22,100.08,100.22,8680.0,86.3296,86.3813,86.2607,86.3813,8680.0
2016-02-24 13:30:00,100.18,100.26,100.14,100.18,5115.0,86.3469,86.4158,86.3124,86.3469,5115.0
2016-02-24 13:40:00,100.23,100.26,99.84,99.86,9546.0,86.39,86.4158,86.0538,86.071,9546.0
2016-02-24 13:50:00,99.9,100.06,99.79,99.85,8240.0,86.1055,86.2434,86.0107,86.0624,8240.0
2016-02-24 14:00:00,99.85,100.01,99.69,100.01,14953.0,86.0624,86.2003,85.9245,86.2003,14953.0
2016-02-24 14:10:00,99.99,100.41,99.97,100.23,14270.0,86.1831,86.5451,86.1659,86.39,14270.0
2016-02-24 14:20:00,100.23,100.73,100.21,100.73,28457.0,86.39,86.8209,86.3727,86.8209,28457.0
2016-02-24 14:30:00,100.68,100.87,100.67,100.8,14491.0,86.7778,86.9416,86.7692,86.8812,14491.0
2016-02-24 14:40:00,100.75,100.86,100.64,100.7,8729.0,86.8382,86.933,86.7433,86.7951,8729.0
2016-02-24 14:50:00,100.72,100.77,100.4,100.45,16024.0,86.8123,86.8554,86.5365,86.5796,16024.0
2016-02-24 15:00:00,100.52,101.03,100.52,101.03,15726.0,86.6399,87.0795,86.6399,87.0795,15726.0
2016-02-24 15:10:00,101.11,101.15,100.9,101.0,12824.0,87.1484,87.1829,86.9674,87.0536,12824.0
2016-02-24 15:20:00,101.02,101.18,100.89,101.14,15170.0,87.0709,87.2088,86.9588,87.1743,15170.0
2016-02-24 15:30:00,101.17,101.29,100.99,101.24,20398.0,87.2002,87.3036,87.045,87.2605,20398.0
2016-02-24 15:40:00,101.26,101.3,100.89,100.94,24779.0,87.2777,87.3122,86.9588,87.0019,24779.0
2016-02-24 15:50:00,100.94,101.27,100.93,101.15,107893.0,87.0019,87.2863,86.9933,87.1829,107893.0
2016-02-25 09:30:00,101.69,101.95,101.25,101.6,16876.0,87.6484,87.8725,87.2691,87.5708,16876.0
2016-02-25 09:40:00,101.26,101.26,100.62,101.0,6785.0,87.2777,87.2777,86.7261,87.0536,6785.0
2016-02-25 09:50:00,100.93,101.14,100.59,100.59,5830.0,86.9933,87.1743,86.7002,86.7002,5830.0
2016-02-25 10:00:00,100.59,100.73,100.33,100.33,9200.0,86.7002,86.8209,86.4761,86.4761,9200.0
2016-02-25 10:10:00,100.37,100.86,100.18,100.72,20416.0,86.5106,86.933,86.3469,86.8123,20416.0
2016-02-25 10:20:00,100.91,100.91,100.48,100.78,5800.0,86.9761,86.9761,86.6054,86.864,5800.0
2016-02-25 10:30:00,100.68,100.68,100.4,100.47,6420.0,86.7778,86.7778,86.5365,86.5968,6420.0
2016-02-25 10:40:00,100.44,100.67,100.24,100.24,8148.0,86.571,86.7692,86.3986,86.3986,8148.0
2016-02-25 10:50:00,100.28,100.48,100.09,100.1,6399.0,86.4331,86.6054,86.2693,86.2779,6399.0
2016-02-25 11:00:00,100.1,100.42,100.03,100.42,8250.0,86.2779,86.5537,86.2176,86.5537,8250.0
2016-02-25 11:10:00,100.35,100.35,100.06,100.06,5489.0,86.4934,86.4934,86.2434,86.2434,5489.0
2016-02-25 11:20:00,100.01,100.59,100.01,100.42,12948.0,86.2003,86.7002,86.2003,86.5537,12948.0
2016-02-25 11:30:00,100.49,100.66,100.39,100.55,11359.0,86.6141,86.7606,86.5279,86.6658,11359.0
2016-02-25 11:40:00,100.6,100.74,100.37,100.66,16981.0,86.7089,86.8295,86.5106,86.7606,16981.0
2016-02-25 11:50:00,100.73,100.93,100.71,100.92,5579.0,86.8209,86.9933,86.8037,86.9847,5579.0
2016-02-25 12:00:00,100.88,100.88,100.73,100.73,3330.0,86.9502,86.9502,86.8209,86.8209,3330.0
2016-02-25 12:10:00,100.74,100.86,100.5,100.6,6236.0,86.8295,86.933,86.6227,86.7089,6236.0
2016-02-25 12:20:00,100.56,100.7,100.53,100.59,5100.0,86.6744,86.7951,86.6485,86.7002,5100.0
2016-02-25 12:30:00,100.57,100.76,100.53,100.64,11643.0,86.683,86.8468,86.6485,86.7433,11643.0
2016-02-25 12:40:00,100.7,100.74,100.5,100.63,4400.0,86.7951,86.8295,86.6227,86.7347,4400.0
2016-02-25 12:50:00,100.68,100.77,100.62,100.66,10981.0,86.7778,86.8554,86.7261,86.7606,10981.0
2016-02-25 13:00:00,100.62,100.78,100.57,100.74,5354.0,86.7261,86.864,86.683,86.8295,5354.0
2016-02-25 13:10:00,100.76,100.91,100.69,100.76,14358.0,86.8468,86.9761,86.7864,86.8468,14358.0
2016-02-25 13:20:00,100.74,100.96,100.74,100.91,9640.0,86.8295,87.0192,86.8295,86.9761,9640.0
2016-02-25 13:30:00,100.91,101.06,100.91,101.05,7948.0,86.9761,87.1053,86.9761,87.0967,7948.0
2016-02-25 13:40:00,101.11,101.19,101.04,101.04,5830.0,87.1484,87.2174,87.0881,87.0881,5830.0
2016-02-25 13:50:00,101.04,101.27,101.04,101.26,23521.0,87.0881,87.2863,87.0881,87.2777,23521.0
2016-02-25 14:00:00,101.28,101.3,101.1,101.22,10008.0,87.295,87.3122,87.1398,87.2433,10008.0
2016-02-25 14:10:00,101.22,101.32,101.22,101.32,11885.0,87.2433,87.3294,87.2433,87.3294,11885.0
2016-02-25 14:20:00,101.31,101.38,101.27,101.31,12027.0,87.3208,87.3812,87.2863,87.3208,12027.0
2016-02-25 14:30:00,101.34,101.47,101.33,101.44,8978.0,87.3467,87.4587,87.3381,87.4329,8978.0
2016-02-25 14:40:00,101.44,101.44,101.3,101.39,10014.0,87.4329,87.4329,87.3122,87.3898,10014.0
2016-02-25 14:50:00,101.36,101.37,101.18,101.19,13419.0,87.3639,87.3725,87.2088,87.2174,13419.0
2016-02-25 15:00:00,101.21,101.53,101.2,101.53,35880.0,87.2346,87.5104,87.226,87.5104,35880.0
2016-02-25 15:10:00,101.52,101.58,101.44,101.44,18645.0,87.5018,87.5535,87.4329,87.4329,18645.0
2016-02-25 15:20:00,101.46,101.52,101.34,101.47,17707.0,87.4501,87.5018,87.3467,87.4587,17707.0
2016-02-25 15:30:00,101.44,101.52,101.41,101.49,27591.0,87.4329,87.5018,87.407,87.476,27591.0
2016-02-25 15:40:00,101.5,101.67,101.44,101.6,22368.0,87.4846,87.6311,87.4329,87.5708,22368.0
2016-02-25 15:50:00,101.6,101.67,101.57,101.65,42892.0,87.5708,87.6311,87.5449,87.6139,42892.0
2016-02-26 09:30:00,102.37,102.72,102.03,102.61,21945.0,88.2345,88.5361,87.9414,88.4413,21945.0
2016-02-26 09:40:00,102.69,102.69,101.91,102.12,24883.0,88.5103,88.5103,87.838,88.019,24883.0
2016-02-26 09:50:00,102.18,102.52,102.14,102.23,9298.0,88.0707,88.3637,88.0362,88.1138,9298.0
2016-02-26 10:00:00,101.97,102.11,101.58,101.75,29531.0,87.8897,88.0104,87.5535,87.7001,29531.0
2016-02-26 10:10:00,101.71,101.92,101.46,101.48,17476.0,87.6656,87.8466,87.4501,87.4674,17476.0
2016-02-26 10:20:00,101.48,102.03,101.25,101.9,30557.0,87.4674,87.9414,87.2691,87.8294,30557.0
2016-02-26 10:30:00,102.02,102.74,102.02,102.6,16090.0,87.9328,88.5534,87.9328,88.4327,16090.0
2016-02-26 10:40:00,102.53,102.76,102.33,102.68,17205.0,88.3724,88.5706,88.2,88.5017,17205.0
2016-02-26 10:50:00,102.69,102.83,102.54,102.81,13193.0,88.5103,88.6309,88.381,88.6137,13193.0
2016-02-26 11:00:00,102.76,102.76,102.45,102.55,6031.0,88.5706,88.5706,88.3034,88.3896,6031.0
2016-02-26 11:10:00,102.57,102.66,102.42,102.45,6875.0,88.4068,88.4844,88.2776,88.3034,6875.0
2016-02-26 11:20:00,102.49,102.69,102.38,102.38,12701.0,88.3379,88.5103,88.2431,88.2431,12701.0
2016-02-26 11:30:00,102.36,102.6,102.34,102.34,14521.0,88.2258,88.4327,88.2086,88.2086,14521.0
2016-02-26 11:40:00,102.34,102.77,102.28,102.66,13537.0,88.2086,88.5792,88.1569,88.4844,13537.0
2016-02-26 11:50:00,102.6,102.87,102.49,102.77,16936.0,88.4327,88.6654,88.3379,88.5792,16936.0
2016-02-26 12:00:00,102.8,102.87,102.48,102.68,26255.0,88.6051,88.6654,88.3293,88.5017,26255.0
2016-02-26 12:10:00,102.67,102.93,102.53,102.85,8524.0,88.493,88.7171,88.3724,88.6482,8524.0
2016-02-26 12:20:00,102.85,102.99,102.75,102.9,14491.0,88.6482,88.7688,88.562,88.6913,14491.0
2016-02-26 12:30:00,102.91,102.98,102.72,102.84,49899.0,88.6999,88.7602,88.5361,88.6396,49899.0
2016-02-26 12:40:00,102.85,102.91,102.6,102.67,12442.0,88.6482,88.6999,88.4327,88.493,12442.0
2016-02-26 12:50:00,102.62,102.95,102.62,102.94,10611.0,88.4499,88.7344,88.4499,88.7258,10611.0
2016-02-26 13:00:00,102.93,103.09,102.87,103.04,9364.0,88.7171,88.855,88.6654,88.8119,9364.0
2016-02-26 13:10:00,103.08,103.09,102.86,103.0,12586.0,88.8464,88.855,88.6568,88.7775,12586.0
2016-02-26 13:20:00,103.0,103.04,102.89,102.95,23494.0,88.7775,88.8119,88.6827,88.7344,23494.0
2016-02-26 13:30:00,102.96,102.97,102.8,102.82,12446.0,88.743,88.7516,88.6051,88.6223,12446.0
2016-02-26 13:40:00,102.76,102.85,102.61,102.63,18669.0,88.5706,88.6482,88.4413,88.4586,18669.0
2016-02-26 13:50:00,102.66,102.66,102.44,102.57,12803.0,88.4844,88.4844,88.2948,88.4068,12803.0
2016-02-26 14:00:00,102.59,102.73,102.56,102.73,16860.0,88.4241,88.5447,88.3982,88.5447,16860.0
2016-02-26 14:10:00,102.67,102.67,102.45,102.48,17120.0,88.493,88.493,88.3034,88.3293,17120.0
2016-02-26 14:20:00,102.45,102.65,102.43,102.65,10181.0,88.3034,88.4758,88.2862,88.4758,10181.0
2016-02-26 14:30:00,102.6,102.61,102.22,102.22,16985.0,88.4327,88.4413,88.1052,88.1052,16985.0
2016-02-26 14:40:00,102.22,102.5,102.2,102.47,10991.0,88.1052,88.3465,88.0879,88.3207,10991.0
2016-02-26 14:50:00,102.5,102.54,102.32,102.33,12646.0,88.3465,88.381,88.1914,88.2,12646.0
2016-02-26 15:00:00,102.33,102.72,102.32,102.39,34601.0,88.2,88.5361,88.1914,88.2517,34601.0
2016-02-26 15:10:00,102.36,102.55,102.32,102.53,18214.0,88.2258,88.3896,88.1914,88.3724,18214.0
2016-02-26 15:20:00,102.55,102.55,102.13,102.24,29070.0,88.3896,88.3896,88.0276,88.1224,29070.0
2016-02-26 15:30:00,102.25,102.37,102.15,102.23,27202.0,88.131,88.2345,88.0448,88.1138,27202.0
2016-02-26 15:40:00,102.24,102.33,102.15,102.27,29907.0,88.1224,88.2,88.0448,88.1483,29907.0
2016-02-26 15:50:00,102.29,102.38,102.18,102.21,63399.0,88.1655,88.2431,88.0707,88.0966,63399.0
2016-02-29 09:30:00,102.46,102.72,102.0,102.11,19453.0,88.312,88.5361,87.9155,88.0104,19453.0
2016-02-29 09:40:00,102.28,102.61,101.89,102.4,27458.0,88.1569,88.4413,87.8207,88.2603,27458.0
2016-02-29 09:50:00,102.39,102.72,102.23,102.25,7829.0,88.2517,88.5361,88.1138,88.131,7829.0
2016-02-29 10:00:00,102.23,102.52,102.1,102.16,15845.0,88.1138,88.3637,88.0017,88.0535,15845.0
2016-02-29 10:10:00,102.26,102.45,101.98,101.98,23668.0,88.1396,88.3034,87.8983,87.8983,23668.0
2016-02-29 10:20:00,101.89,102.25,101.81,102.1,13871.0,87.8207,88.131,87.7518,88.0017,13871.0
2016-02-29 10:30:00,102.11,102.19,101.73,101.97,8898.0,88.0104,88.0793,87.6828,87.8897,8898.0
2016-02-29 10:40:00,102.02,102.33,101.87,101.93,11968.0,87.9328,88.2,87.8035,87.8552,11968.0
2016-02-29 10:50:00,101.94,102.43,101.93,102.43,14025.0,87.8638,88.2862,87.8552,88.2862,14025.0
2016-02-29 11:00:00,102.43,102.65,102.06,102.42,20006.0,88.2862,88.4758,87.9673,88.2776,20006.0
2016-02-29 11:10:00,102.31,102.43,102.17,102.29,17599.0,88.1827,88.2862,88.0621,88.1655,17599.0
2016-02-29 11:20:00,102.29,102.36,102.1,102.1,14319.0,88.1655,88.2258,88.0017,88.0017,14319.0
2016-02-29 11:30:00,102.08,102.36,102.05,102.31,17069.0,87.9845,88.2258,87.9586,88.1827,17069.0
2016-02-29 11:40:00,102.28,102.31,102.07,102.09,9168.0,88.1569,88.1827,87.9759,87.9931,9168.0
2016-02-29 11:50:00,102.17,102.21,101.74,101.92,18866.0,88.0621,88.0966,87.6915,87.8466,18866.0
2016-02-29 12:00:00,101.86,101.91,101.53,101.71,17006.0,87.7949,87.838,87.5104,87.6656,17006.0
2016-02-29 12:10:00,101.71,101.89,101.63,101.84,12586.0,87.6656,87.8207,87.5966,87.7776,12586.0
2016-02-29 12:20:00,101.86,101.87,101.65,101.73,14294.0,87.7949,87.8035,87.6139,87.6828,14294.0
2016-02-29 12:30:00,101.75,101.88,101.53,101.55,13264.0,87.7001,87.8121,87.5104,87.5277,13264.0
2016-02-29 12:40:00,101.57,101.76,101.46,101.51,22304.0,87.5449,87.7087,87.4501,87.4932,22304.0
2016-02-29 12:50:00,101.5,101.83,101.5,101.64,10185.0,87.4846,87.769,87.4846,87.6053,10185.0
2016-02-29 13:00:00,101.63,102.01,101.63,102.0,11849.0,87.5966,87.9242,87.5966,87.9155,11849.0
2016-02-29 13:10:00,102.01,102.01,101.77,101.77,7413.0,87.9242,87.9242,87.7173,87.7173,7413.0
2016-02-29 13:20:00,101.78,101.88,101.73,101.82,13199.0,87.7259,87.8121,87.6828,87.7604,13199.0
2016-02-29 13:30:00,101.77,101.77,101.59,101.75,7868.0,87.7173,87.7173,87.5622,87.7001,7868.0
2016-02-29 13:40:00,101.75,101.82,101.61,101.82,10683.0,87.7001,87.7604,87.5794,87.7604,10683.0
2016-02-29 13:50:00,101.83,102.08,101.83,102.08,11812.0,87.769,87.9845,87.769,87.9845,11812.0
2016-02-29 14:00:00,102.05,102.07,101.88,101.93,14594.0,87.9586,87.9759,87.8121,87.8552,14594.0
2016-02-29 14:10:00,101.96,102.0,101.88,101.89,17888.0,87.8811,87.9155,87.8121,87.8207,17888.0
2016-02-29 14:20:00,101.92,101.97,101.72,101.92,17007.0,87.8466,87.8897,87.6742,87.8466,17007.0
2016-02-29 14:30:00,101.89,101.94,101.57,101.67,25131.0,87.8207,87.8638,87.5449,87.6311,25131.0
2016-02-29 14:40:00,101.71,101.77,101.54,101.75,20688.0,87.6656,87.7173,87.5191,87.7001,20688.0
2016-02-29 14:50:00,101.76,101.82,101.56,101.61,36982.0,87.7087,87.7604,87.5363,87.5794,36982.0
2016-02-29 15:00:00,101.61,101.63,101.54,101.6,29954.0,87.5794,87.5966,87.5191,87.5708,29954.0
2016-02-29 15:10:00,101.57,101.67,101.42,101.42,45294.0,87.5449,87.6311,87.4156,87.4156,45294.0
2016-02-29 15:20:00,101.38,101.61,101.37,101.52,17496.0,87.3812,87.5794,87.3725,87.5018,17496.0
2016-02-29 15:30:00,101.48,101.6,101.35,101.54,18461.0,87.4674,87.5708,87.3553,87.5191,18461.0
2016-02-29 15:40:00,101.54,101.62,101.37,101.52,34202.0,87.5191,87.588,87.3725,87.5018,34202.0
2016-02-29 15:50:00,101.5,101.57,101.14,101.15,79709.0,87.4846,87.5449,87.1743,87.1829,79709.0
2016-03-01 09:30:00,102.71,103.47,102.3,102.48,44060.0,88.5275,89.1826,88.1741,88.3293,44060.0
2016-03-01 09:40:00,102.35,102.76,102.09,102.59,34802.0,88.2172,88.5706,87.9931,88.4241,34802.0
2016-03-01 09:50:00,102.59,103.11,102.4,102.6,31483.0,88.4241,88.8723,88.2603,88.4327,31483.0
2016-03-01 10:00:00,102.6,103.77,102.6,103.42,102318.0,88.4327,89.4411,88.4327,89.1395,102318.0
2016-03-01 10:10:00,103.49,103.71,103.22,103.69,31552.0,89.1998,89.3894,88.9671,89.3722,31552.0
2016-03-01 10:20:00,103.66,104.22,103.66,104.03,35442.0,89.3463,89.829,89.3463,89.6652,35442.0
2016-03-01 10:30:00,104.01,104.06,103.69,103.73,28911.0,89.648,89.6911,89.3722,89.4067,28911.0
2016-03-01 10:40:00,103.8,103.91,103.65,103.73,51774.0,89.467,89.5618,89.3377,89.4067,51774.0
2016-03-01 10:50:00,103.76,104.02,103.68,103.89,60796.0,89.4325,89.6566,89.3636,89.5446,60796.0
2016-03-01 11:00:00,103.9,103.94,103.67,103.88,49392.0,89.5532,89.5877,89.355,89.536,49392.0
2016-03-01 11:10:00,103.83,104.31,103.82,104.27,27595.0,89.4929,89.9066,89.4842,89.8721,27595.0
2016-03-01 11:20:00,104.32,104.51,104.27,104.43,19701.0,89.9152,90.079,89.8721,90.01,19701.0
2016-03-01 11:30:00,104.44,104.74,104.37,104.73,23114.0,90.0186,90.2772,89.9583,90.2686,23114.0
2016-03-01 11:40:00,104.66,105.0,104.65,104.99,28788.0,90.2082,90.5013,90.1996,90.4927,28788.0
2016-03-01 11:50:00,104.94,105.1,104.8,105.05,42178.0,90.4496,90.5875,90.3289,90.5444,42178.0
2016-03-01 12:00:00,105.0,105.39,104.78,105.32,25818.0,90.5013,90.8374,90.3117,90.7771,25818.0
2016-03-01 12:10:00,105.3,105.32,104.89,105.16,17601.0,90.7599,90.7771,90.4065,90.6392,17601.0
2016-03-01 12:20:00,105.16,105.41,104.95,105.25,40079.0,90.6392,90.8547,90.4582,90.7168,40079.0
2016-03-01 12:30:00,105.25,105.28,104.52,104.57,31477.0,90.7168,90.7426,90.0876,90.1307,31477.0
2016-03-01 12:40:00,104.52,104.58,104.41,104.48,21255.0,90.0876,90.1393,89.9928,90.0531,21255.0
2016-03-01 12:50:00,104.43,104.69,104.43,104.69,35292.0,90.01,90.2341,90.01,90.2341,35292.0
2016-03-01 13:00:00,104.68,104.87,104.58,104.86,39163.0,90.2255,90.3893,90.1393,90.3806,39163.0
2016-03-01 13:10:00,104.83,105.06,104.71,104.76,33735.0,90.3548,90.553,90.2513,90.2944,33735.0
2016-03-01 13:20:00,104.76,104.85,104.64,104.72,8405.0,90.2944,90.372,90.191,90.26,8405.0
2016-03-01 13:30:00,104.75,104.82,104.68,104.72,11691.0,90.2858,90.3462,90.2255,90.26,11691.0
2016-03-01 13:40:00,104.71,104.81,104.67,104.69,13964.0,90.2513,90.3375,90.2169,90.2341,13964.0
2016-03-01 13:50:00,104.66,104.67,104.47,104.52,16314.0,90.2082,90.2169,90.0445,90.0876,16314.0
2016-03-01 14:00:00,104.47,104.56,104.42,104.5,22458.0,90.0445,90.1221,90.0014,90.0703,22458.0
2016-03-01 14:10:00,104.51,104.52,104.31,104.31,9864.0,90.079,90.0876,89.9066,89.9066,9864.0
2016-03-01 14:20:00,104.31,104.49,104.08,104.35,212161.0,89.9066,90.0617,89.7083,89.9411,212161.0
2016-03-01 14:30:00,104.36,104.95,104.36,104.88,40009.0,89.9497,90.4582,89.9497,90.3979,40009.0
2016-03-01 14:40:00,104.82,104.89,104.77,104.88,22449.0,90.3462,90.4065,90.3031,90.3979,22449.0
2016-03-01 14:50:00,104.89,104.97,104.86,104.9,26606.0,90.4065,90.4754,90.3806,90.4151,26606.0
2016-03-01 15:00:00,104.91,104.96,104.69,104.74,25779.0,90.4237,90.4668,90.2341,90.2772,25779.0
2016-03-01 15:10:00,104.78,104.78,104.59,104.7,23278.0,90.3117,90.3117,90.1479,90.2427,23278.0
2016-03-01 15:20:00,104.73,104.78,104.66,104.68,30093.0,90.2686,90.3117,90.2082,90.2255,30093.0
2016-03-01 15:30:00,104.7,104.74,104.53,104.53,23682.0,90.2427,90.2772,90.0962,90.0962,23682.0
2016-03-01 15:40:00,104.54,104.54,104.28,104.29,49536.0,90.1048,90.1048,89.8807,89.8893,49536.0
2016-03-01 15:50:00,104.29,104.58,104.2,104.55,106549.0,89.8893,90.1393,89.8118,90.1134,106549.0
2016-03-02 09:30:00,104.16,104.88,103.83,104.88,73531.0,89.7773,90.3979,89.4929,90.3979,73531.0
2016-03-02 09:40:00,104.8,105.59,104.8,105.32,70568.0,90.3289,91.0098,90.3289,90.7771,70568.0
2016-03-02 09:50:00,105.28,105.36,104.25,104.81,69092.0,90.7426,90.8116,89.8549,90.3375,69092.0
2016-03-02 10:00:00,104.86,105.34,104.63,105.0,29321.0,90.3806,90.7944,90.1824,90.5013,29321.0
2016-03-02 10:10:00,105.01,105.12,104.59,104.59,23182.0,90.5099,90.6047,90.1479,90.1479,23182.0
2016-03-02 10:20:00,104.59,104.81,104.54,104.77,18054.0,90.1479,90.3375,90.1048,90.3031,18054.0
2016-03-02 10:30:00,104.71,104.71,104.31,104.33,14836.0,90.2513,90.2513,89.9066,89.9238,14836.0
2016-03-02 10:40:00,104.36,104.6,104.29,104.59,18858.0,89.9497,90.1565,89.8893,90.1479,18858.0
2016-03-02 10:50:00,104.59,104.94,104.49,104.94,18669.0,90.1479,90.4496,90.0617,90.4496,18669.0
2016-03-02 11:00:00,104.93,105.37,104.83,105.23,18785.0,90.441,90.8202,90.3548,90.6995,18785.0
2016-03-02 11:10:00,105.29,105.71,105.27,105.66,35187.0,90.7513,91.1133,90.734,91.0702,35187.0
2016-03-02 11:20:00,105.71,105.92,105.71,105.79,34188.0,91.1133,91.2943,91.1133,91.1822,34188.0
2016-03-02 11:30:00,105.8,105.88,105.61,105.8,46384.0,91.1908,91.2598,91.0271,91.1908,46384.0
2016-03-02 11:40:00,105.79,105.91,105.54,105.91,51213.0,91.1822,91.2856,90.9667,91.2856,51213.0
2016-03-02 11:50:00,105.86,105.93,105.67,105.7,25711.0,91.2425,91.3029,91.0788,91.1046,25711.0
2016-03-02 12:00:00,105.71,105.88,105.65,105.77,37576.0,91.1133,91.2598,91.0615,91.165,37576.0
2016-03-02 12:10:00,105.78,105.89,105.68,105.76,33811.0,91.1736,91.2684,91.0874,91.1564,33811.0
2016-03-02 12:20:00,105.78,105.88,105.7,105.7,67079.0,91.1736,91.2598,91.1046,91.1046,67079.0
2016-03-02 12:30:00,105.71,105.8,105.56,105.64,86782.0,91.1133,91.1908,90.984,91.0529,86782.0
2016-03-02 12:40:00,105.65,105.68,105.48,105.67,99045.0,91.0615,91.0874,90.915,91.0788,99045.0
2016-03-02 12:50:00,105.65,105.71,105.48,105.71,33986.0,91.0615,91.1133,90.915,91.1133,33986.0
2016-03-02 13:00:00,105.68,105.69,105.37,105.54,15122.0,91.0874,91.096,90.8202,90.9667,15122.0
2016-03-02 13:10:00,105.54,105.69,105.4,105.48,26015.0,90.9667,91.096,90.8461,90.915,26015.0
2016-03-02 13:20:00,105.45,105.51,105.24,105.42,25039.0,90.8892,90.9409,90.7082,90.8633,25039.0
2016-03-02 13:30:00,105.42,105.48,105.26,105.35,17533.0,90.8633,90.915,90.7254,90.803,17533.0
2016-03-02 13:40:00,105.4,105.62,105.39,105.54,15417.0,90.8461,91.0357,90.8374,90.9667,15417.0
2016-03-02 13:50:00,105.56,105.67,105.11,105.3,40636.0,90.984,91.0788,90.5961,90.7599,40636.0
2016-03-02 14:00:00,105.33,105.43,105.07,105.18,33112.0,90.7857,90.8719,90.5616,90.6564,33112.0
2016-03-02 14:10:00,105.23,105.3,105.02,105.23,30900.0,90.6995,90.7599,90.5185,90.6995,30900.0
2016-03-02 14:20:00,105.18,105.49,105.18,105.42,32760.0,90.6564,90.9236,90.6564,90.8633,32760.0
2016-03-02 14:30:00,105.42,105.59,105.39,105.51,23149.0,90.8633,91.0098,90.8374,90.9409,23149.0
2016-03-02 14:40:00,105.5,105.64,105.4,105.53,18444.0,90.9323,91.0529,90.8461,90.9581,18444.0
2016-03-02 14:50:00,105.55,105.6,105.45,105.56,31166.0,90.9754,91.0185,90.8892,90.984,31166.0
2016-03-02 15:00:00,105.56,105.58,105.28,105.4,32561.0,90.984,91.0012,90.7426,90.8461,32561.0
2016-03-02 15:10:00,105.4,105.65,105.38,105.65,33199.0,90.8461,91.0615,90.8288,91.0615,33199.0
2016-03-02 15:20:00,105.62,105.67,105.55,105.64,64597.0,91.0357,91.0788,90.9754,91.0529,64597.0
2016-03-02 15:30:00,105.64,105.7,105.52,105.65,62783.0,91.0529,91.1046,90.9495,91.0615,62783.0
2016-03-02 15:40:00,105.64,105.78,105.61,105.72,50827.0,91.0529,91.1736,91.0271,91.1219,50827.0
2016-03-02 15:50:00,105.72,105.83,105.64,105.78,128877.0,91.1219,91.2167,91.0529,91.1736,128877.0
2016-03-03 09:30:00,105.5,105.91,105.41,105.71,13829.0,90.9323,91.2856,90.8547,91.1133,13829.0
2016-03-03 09:40:00,105.8,106.1,105.69,105.82,10596.0,91.1908,91.4494,91.096,91.2081,10596.0
2016-03-03 09:50:00,105.88,106.01,105.61,105.62,17319.0,91.2598,91.3718,91.0271,91.0357,17319.0
2016-03-03 10:00:00,105.67,105.92,105.49,105.88,18198.0,91.0788,91.2943,90.9236,91.2598,18198.0
2016-03-03 10:10:00,105.87,105.95,105.77,105.84,17183.0,91.2512,91.3201,91.165,91.2253,17183.0
2016-03-03 10:20:00,105.76,105.94,105.61,105.74,21771.0,91.1564,91.3115,91.0271,91.1391,21771.0
2016-03-03 10:30:00,105.73,105.8,105.64,105.72,37761.0,91.1305,91.1908,91.0529,91.1219,37761.0
2016-03-03 10:40:00,105.73,106.24,105.63,106.22,21733.0,91.1305,91.5701,91.0443,91.5528,21733.0
2016-03-03 10:50:00,106.21,106.95,106.17,106.91,33499.0,91.5442,92.182,91.5097,92.1476,33499.0
2016-03-03 11:00:00,106.95,107.11,106.7,107.02,51421.0,92.182,92.3199,91.9666,92.2424,51421.0
2016-03-03 11:10:00,107.07,107.09,106.64,106.64,14722.0,92.2855,92.3027,91.9148,91.9148,14722.0
2016-03-03 11:20:00,106.6,106.6,106.25,106.28,15423.0,91.8804,91.8804,91.5787,91.6046,15423.0
2016-03-03 11:30:00,106.25,106.49,106.23,106.47,24777.0,91.5787,91.7856,91.5615,91.7683,24777.0
2016-03-03 11:40:00,106.47,106.53,106.38,106.42,11118.0,91.7683,91.82,91.6907,91.7252,11118.0
2016-03-03 11:50:00,106.43,106.51,106.33,106.48,7858.0,91.7338,91.8028,91.6477,91.7769,7858.0
2016-03-03 12:00:00,106.45,106.54,106.39,106.5,14822.0,91.7511,91.8287,91.6994,91.7942,14822.0
2016-03-03 12:10:00,106.5,106.6,106.42,106.44,23946.0,91.7942,91.8804,91.7252,91.7425,23946.0
2016-03-03 12:20:00,106.43,106.53,106.32,106.45,18175.0,91.7338,91.82,91.639,91.7511,18175.0
2016-03-03 12:30:00,106.44,106.68,106.43,106.68,16038.0,91.7425,91.9493,91.7338,91.9493,16038.0
2016-03-03 12:40:00,106.63,106.77,106.61,106.68,15403.0,91.9062,92.0269,91.889,91.9493,15403.0
2016-03-03 12:50:00,106.67,106.7,106.5,106.57,39275.0,91.9407,91.9666,91.7942,91.8545,39275.0
2016-03-03 13:00:00,106.59,106.75,106.46,106.75,11699.0,91.8717,92.0097,91.7597,92.0097,11699.0
2016-03-03 13:10:00,106.76,106.99,106.67,106.76,16290.0,92.0183,92.2165,91.9407,92.0183,16290.0
2016-03-03 13:20:00,106.77,106.77,106.67,106.73,13443.0,92.0269,92.0269,91.9407,91.9924,13443.0
2016-03-03 13:30:00,106.77,106.97,106.75,106.97,14178.0,92.0269,92.1993,92.0097,92.1993,14178.0
2016-03-03 13:40:00,106.98,107.04,106.88,107.0,12641.0,92.2079,92.2596,92.1217,92.2251,12641.0
2016-03-03 13:50:00,107.05,107.05,106.82,106.87,13770.0,92.2682,92.2682,92.07,92.1131,13770.0
2016-03-03 14:00:00,106.86,106.96,106.83,106.92,16489.0,92.1045,92.1907,92.0786,92.1562,16489.0
2016-03-03 14:10:00,106.88,106.95,106.85,106.88,12657.0,92.1217,92.182,92.0958,92.1217,12657.0
2016-03-03 14:20:00,106.86,106.95,106.71,106.71,18872.0,92.1045,92.182,91.9752,91.9752,18872.0
2016-03-03 14:30:00,106.74,106.8,106.62,106.8,12897.0,92.001,92.0528,91.8976,92.0528,12897.0
2016-03-03 14:40:00,106.77,106.83,106.75,106.77,10497.0,92.0269,92.0786,92.0097,92.0269,10497.0
2016-03-03 14:50:00,106.75,106.76,106.67,106.67,13119.0,92.0097,92.0183,91.9407,91.9407,13119.0
2016-03-03 15:00:00,106.69,106.76,106.56,106.56,18412.0,91.9579,92.0183,91.8459,91.8459,18412.0
2016-03-03 15:10:00,106.55,106.56,106.49,106.49,15300.0,91.8373,91.8459,91.7856,91.7856,15300.0
2016-03-03 15:20:00,106.48,106.63,106.3,106.33,32193.0,91.7769,91.9062,91.6218,91.6477,32193.0
2016-03-03 15:30:00,106.34,106.58,106.33,106.58,31026.0,91.6563,91.8631,91.6477,91.8631,31026.0
2016-03-03 15:40:00,106.57,106.72,106.51,106.7,54279.0,91.8545,91.9838,91.8028,91.9666,54279.0
2016-03-03 15:50:00,106.71,106.88,106.61,106.69,128083.0,91.9752,92.1217,91.889,91.9579,128083.0
2016-03-04 09:30:00,106.41,107.08,106.35,107.08,47301.0,91.7166,92.2941,91.6649,92.2941,47301.0
2016-03-04 09:40:00,106.97,106.97,105.88,106.04,20190.0,92.1993,92.1993,91.2598,91.3977,20190.0
2016-03-04 09:50:00,106.04,106.12,105.34,105.97,27753.0,91.3977,91.4666,90.7944,91.3374,27753.0
2016-03-04 10:00:00,106.0,106.94,105.95,106.92,17512.0,91.3632,92.1734,91.3201,92.1562,17512.0
2016-03-04 10:10:00,106.88,107.61,106.8,107.44,49033.0,92.1217,92.7509,92.0528,92.6044,49033.0
2016-03-04 10:20:00,107.51,107.54,107.11,107.32,22317.0,92.6647,92.6906,92.3199,92.5009,22317.0
2016-03-04 10:30:00,107.32,107.36,106.69,106.72,56523.0,92.5009,92.5354,91.9579,91.9838,56523.0
2016-03-04 10:40:00,106.73,107.16,106.67,106.88,72021.0,91.9924,92.363,91.9407,92.1217,72021.0
2016-03-04 10:50:00,106.85,107.2,106.72,106.72,15782.0,92.0958,92.3975,91.9838,91.9838,15782.0
2016-03-04 11:00:00,106.77,107.22,106.77,107.21,17048.0,92.0269,92.4148,92.0269,92.4061,17048.0
2016-03-04 11:10:00,107.23,107.44,107.15,107.38,21049.0,92.4234,92.6044,92.3544,92.5527,21049.0
2016-03-04 11:20:00,107.37,107.37,107.07,107.09,15958.0,92.544,92.544,92.2855,92.3027,15958.0
2016-03-04 11:30:00,107.08,107.35,107.08,107.22,9952.0,92.2941,92.5268,92.2941,92.4148,9952.0
2016-03-04 11:40:00,107.26,107.36,107.2,107.28,8634.0,92.4492,92.5354,92.3975,92.4665,8634.0
2016-03-04 11:50:00,107.29,107.31,107.24,107.28,17758.0,92.4751,92.4923,92.432,92.4665,17758.0
2016-03-04 12:00:00,107.29,107.32,107.05,107.05,18648.0,92.4751,92.5009,92.2682,92.2682,18648.0
2016-03-04 12:10:00,106.99,107.09,106.91,106.98,12815.0,92.2165,92.3027,92.1476,92.2079,12815.0
2016-03-04 12:20:00,106.91,107.07,106.88,107.01,14589.0,92.1476,92.2855,92.1217,92.2338,14589.0
2016-03-04 12:30:00,107.02,107.15,107.02,107.13,6303.0,92.2424,92.3544,92.2424,92.3372,6303.0
2016-03-04 12:40:00,107.15,107.34,107.13,107.34,11245.0,92.3544,92.5182,92.3372,92.5182,11245.0
2016-03-04 12:50:00,107.31,107.56,107.28,107.56,8163.0,92.4923,92.7078,92.4665,92.7078,8163.0
2016-03-04 13:00:00,107.54,107.67,107.28,107.31,11932.0,92.6906,92.8026,92.4665,92.4923,11932.0
2016-03-04 13:10:00,107.27,107.42,107.26,107.36,6947.0,92.4579,92.5871,92.4492,92.5354,6947.0
2016-03-04 13:20:00,107.43,107.64,107.38,107.48,12249.0,92.5958,92.7768,92.5527,92.6389,12249.0
2016-03-04 13:30:00,107.51,107.54,107.32,107.45,15567.0,92.6647,92.6906,92.5009,92.613,15567.0
2016-03-04 13:40:00,107.51,107.58,107.45,107.56,17435.0,92.6647,92.725,92.613,92.7078,17435.0
2016-03-04 13:50:00,107.57,107.65,107.4,107.47,16648.0,92.7164,92.7854,92.5699,92.6302,16648.0
2016-03-04 14:00:00,107.43,107.43,106.99,107.01,33176.0,92.5958,92.5958,92.2165,92.2338,33176.0
2016-03-04 14:10:00,106.97,106.99,106.69,106.73,20044.0,92.1993,92.2165,91.9579,91.9924,20044.0
2016-03-04 14:20:00,106.71,106.77,106.36,106.41,22846.0,91.9752,92.0269,91.6735,91.7166,22846.0
2016-03-04 14:30:00,106.43,106.65,106.4,106.52,19370.0,91.7338,91.9235,91.708,91.8114,19370.0
2016-03-04 14:40:00,106.48,106.48,106.01,106.12,19854.0,91.7769,91.7769,91.3718,91.4666,19854.0
2016-03-04 14:50:00,106.12,106.33,106.02,106.32,9553.0,91.4666,91.6477,91.3805,91.639,9553.0
2016-03-04 15:00:00,106.37,106.44,106.1,106.38,12843.0,91.6821,91.7425,91.4494,91.6907,12843.0
2016-03-04 15:10:00,106.43,106.57,106.22,106.57,16008.0,91.7338,91.8545,91.5528,91.8545,16008.0
2016-03-04 15:20:00,106.59,106.69,106.44,106.69,20307.0,91.8717,91.9579,91.7425,91.9579,20307.0
2016-03-04 15:30:00,106.67,106.68,106.27,106.31,41069.0,91.9407,91.9493,91.5959,91.6304,41069.0
2016-03-04 15:40:00,106.29,106.48,106.28,106.43,47507.0,91.6132,91.7769,91.6046,91.7338,47507.0
2016-03-04 15:50:00,106.43,106.47,106.29,106.37,91658.0,91.7338,91.7683,91.6132,91.6821,91658.0
2016-03-07 09:30:00,106.0,107.51,106.0,107.43,45614.0,91.3632,92.6647,91.3632,92.5958,45614.0
2016-03-07 09:40:00,107.43,107.7,107.22,107.22,30910.0,92.5958,92.8285,92.4148,92.4148,30910.0
2016-03-07 09:50:00,107.31,107.69,107.2,107.62,30861.0,92.4923,92.8199,92.3975,92.7595,30861.0
2016-03-07 10:00:00,107.62,107.7,107.52,107.58,52258.0,92.7595,92.8285,92.6733,92.725,52258.0
2016-03-07 10:10:00,107.53,108.2,107.5,107.99,30207.0,92.682,93.2594,92.6561,93.0784,30207.0
2016-03-07 10:20:00,107.98,108.16,107.63,107.75,15205.0,93.0698,93.225,92.7681,92.8716,15205.0
2016-03-07 10:30:00,107.73,108.35,107.73,108.35,10833.0,92.8543,93.3887,92.8543,93.3887,10833.0
2016-03-07 10:40:00,108.3,108.47,108.03,108.08,27001.0,93.3456,93.4922,93.1129,93.156,27001.0
2016-03-07 10:50:00,108.11,108.41,108.11,108.41,16200.0,93.1819,93.4404,93.1819,93.4404,16200.0
2016-03-07 11:00:00,108.43,108.57,108.17,108.34,6608.0,93.4577,93.5783,93.2336,93.3801,6608.0
2016-03-07 11:10:00,108.33,108.55,107.95,108.17,22145.0,93.3715,93.5611,93.044,93.2336,22145.0
2016-03-07 11:20:00,108.22,108.66,108.22,108.48,23175.0,93.2767,93.6559,93.2767,93.5008,23175.0
2016-03-07 11:30:00,108.48,108.73,108.2,108.55,16655.0,93.5008,93.7163,93.2594,93.5611,16655.0
2016-03-07 11:40:00,108.54,108.86,108.52,108.68,16175.0,93.5525,93.8283,93.5352,93.6732,16175.0
2016-03-07 11:50:00,108.61,108.67,108.34,108.5,10946.0,93.6128,93.6645,93.3801,93.518,10946.0
2016-03-07 12:00:00,108.55,108.67,108.45,108.66,28275.0,93.5611,93.6645,93.4749,93.6559,28275.0
2016-03-07 12:10:00,108.62,108.71,108.42,108.7,18249.0,93.6214,93.699,93.4491,93.6904,18249.0
2016-03-07 12:20:00,108.7,108.94,108.69,108.94,18922.0,93.6904,93.8973,93.6818,93.8973,18922.0
2016-03-07 12:30:00,108.94,109.07,108.77,108.78,35675.0,93.8973,94.0093,93.7507,93.7593,35675.0
2016-03-07 12:40:00,108.78,108.96,108.58,108.65,25055.0,93.7593,93.9145,93.587,93.6473,25055.0
2016-03-07 12:50:00,108.67,108.98,108.59,108.93,11485.0,93.6645,93.9317,93.5956,93.8886,11485.0
2016-03-07 13:00:00,108.94,109.03,108.57,108.64,20117.0,93.8973,93.9748,93.5783,93.6387,20117.0
2016-03-07 13:10:00,108.64,108.79,108.54,108.57,15876.0,93.6387,93.768,93.5525,93.5783,15876.0
2016-03-07 13:20:00,108.54,108.62,108.38,108.56,11692.0,93.5525,93.6214,93.4146,93.5697,11692.0
2016-03-07 13:30:00,108.55,108.55,108.23,108.36,10422.0,93.5611,93.5611,93.2853,93.3973,10422.0
2016-03-07 13:40:00,108.36,108.42,108.27,108.29,11380.0,93.3973,93.4491,93.3198,93.337,11380.0
2016-03-07 13:50:00,108.29,108.36,108.24,108.27,15749.0,93.337,93.3973,93.2939,93.3198,15749.0
2016-03-07 14:00:00,108.26,108.5,108.26,108.5,24292.0,93.3112,93.518,93.3112,93.518,24292.0
2016-03-07 14:10:00,108.47,108.51,108.29,108.29,18024.0,93.4922,93.5266,93.337,93.337,18024.0
2016-03-07 14:20:00,108.24,108.38,107.99,107.99,12906.0,93.2939,93.4146,93.0784,93.0784,12906.0
2016-03-07 14:30:00,108.0,108.01,107.81,107.91,15121.0,93.0871,93.0957,92.9233,93.0095,15121.0
2016-03-07 14:40:00,107.91,108.1,107.9,108.05,16133.0,93.0095,93.1732,93.0009,93.1301,16133.0
2016-03-07 14:50:00,108.07,108.24,108.07,108.16,13970.0,93.1474,93.2939,93.1474,93.225,13970.0
2016-03-07 15:00:00,108.17,108.17,107.81,108.16,17447.0,93.2336,93.2336,92.9233,93.225,17447.0
2016-03-07 15:10:00,108.17,108.44,108.14,108.44,19189.0,93.2336,93.4663,93.2077,93.4663,19189.0
2016-03-07 15:20:00,108.41,108.47,108.22,108.38,17340.0,93.4404,93.4922,93.2767,93.4146,17340.0
2016-03-07 15:30:00,108.41,108.5,108.28,108.47,34989.0,93.4404,93.518,93.3284,93.4922,34989.0
2016-03-07 15:40:00,108.47,108.47,108.13,108.24,27596.0,93.4922,93.4922,93.1991,93.2939,27596.0
2016-03-07 15:50:00,108.23,108.37,108.22,108.35,67195.0,93.2853,93.406,93.2767,93.3887,67195.0
2016-03-08 09:30:00,107.09,107.9,106.97,107.59,38212.0,92.3027,93.0009,92.1993,92.7337,38212.0
2016-03-08 09:40:00,107.69,107.69,106.58,107.01,43414.0,92.8199,92.8199,91.8631,92.2338,43414.0
2016-03-08 09:50:00,106.95,107.1,106.32,106.51,13731.0,92.182,92.3113,91.639,91.8028,13731.0
2016-03-08 10:00:00,106.52,106.88,106.24,106.44,12436.0,91.8114,92.1217,91.5701,91.7425,12436.0
2016-03-08 10:10:00,106.47,106.66,106.34,106.46,10956.0,91.7683,91.9321,91.6563,91.7597,10956.0
2016-03-08 10:20:00,106.54,106.84,106.39,106.39,13262.0,91.8287,92.0872,91.6994,91.6994,13262.0
2016-03-08 10:30:00,106.37,106.55,106.31,106.38,15516.0,91.6821,91.8373,91.6304,91.6907,15516.0
2016-03-08 10:40:00,106.41,106.41,106.07,106.09,15149.0,91.7166,91.7166,91.4236,91.4408,15149.0
2016-03-08 10:50:00,106.09,106.3,105.89,105.95,13944.0,91.4408,91.6218,91.2684,91.3201,13944.0
2016-03-08 11:00:00,105.99,106.25,105.95,106.06,18332.0,91.3546,91.5787,91.3201,91.4149,18332.0
2016-03-08 11:10:00,106.01,106.28,105.77,106.16,17570.0,91.3718,91.6046,91.165,91.5011,17570.0
2016-03-08 11:20:00,106.15,106.15,105.84,105.96,13598.0,91.4925,91.4925,91.2253,91.3287,13598.0
2016-03-08 11:30:00,105.96,106.34,105.94,106.28,16869.0,91.3287,91.6563,91.3115,91.6046,16869.0
2016-03-08 11:40:00,106.26,106.46,106.22,106.27,13108.0,91.5873,91.7597,91.5528,91.5959,13108.0
2016-03-08 11:50:00,106.3,106.53,106.16,106.16,11824.0,91.6218,91.82,91.5011,91.5011,11824.0
2016-03-08 12:00:00,106.11,106.23,106.0,106.21,10220.0,91.458,91.5615,91.3632,91.5442,10220.0
2016-03-08 12:10:00,106.23,106.59,106.23,106.53,9076.0,91.5615,91.8717,91.5615,91.82,9076.0
2016-03-08 12:20:00,106.49,106.57,106.18,106.18,12193.0,91.7856,91.8545,91.5184,91.5184,12193.0
2016-03-08 12:30:00,106.24,106.66,106.2,106.47,17574.0,91.5701,91.9321,91.5356,91.7683,17574.0
2016-03-08 12:40:00,106.48,106.68,106.45,106.54,10645.0,91.7769,91.9493,91.7511,91.8287,10645.0
2016-03-08 12:50:00,106.51,106.62,106.41,106.57,13197.0,91.8028,91.8976,91.7166,91.8545,13197.0
2016-03-08 13:00:00,106.5,106.57,106.34,106.37,6291.0,91.7942,91.8545,91.6563,91.6821,6291.0
2016-03-08 13:10:00,106.37,106.48,106.28,106.29,10070.0,91.6821,91.7769,91.6046,91.6132,10070.0
2016-03-08 13:20:00,106.36,106.55,106.35,106.54,16216.0,91.6735,91.8373,91.6649,91.8287,16216.0
2016-03-08 13:30:00,106.53,106.73,106.5,106.68,6356.0,91.82,91.9924,91.7942,91.9493,6356.0
2016-03-08 13:40:00,106.75,106.84,106.64,106.64,27238.0,92.0097,92.0872,91.9148,91.9148,27238.0
2016-03-08 13:50:00,106.68,106.95,106.66,106.95,19070.0,91.9493,92.182,91.9321,92.182,19070.0
2016-03-08 14:00:00,106.9,107.07,106.83,107.02,22065.0,92.1389,92.2855,92.0786,92.2424,22065.0
2016-03-08 14:10:00,107.05,107.23,107.04,107.1,19907.0,92.2682,92.4234,92.2596,92.3113,19907.0
2016-03-08 14:20:00,107.11,107.14,107.0,107.03,33001.0,92.3199,92.3458,92.2251,92.251,33001.0
2016-03-08 14:30:00,107.06,107.09,106.79,106.84,10468.0,92.2769,92.3027,92.0441,92.0872,10468.0
2016-03-08 14:40:00,106.8,107.08,106.76,106.97,15385.0,92.0528,92.2941,92.0183,92.1993,15385.0
2016-03-08 14:50:00,106.95,106.95,106.78,106.85,11604.0,92.182,92.182,92.0355,92.0958,11604.0
2016-03-08 15:00:00,106.85,106.93,106.68,106.68,21828.0,92.0958,92.1648,91.9493,91.9493,21828.0
2016-03-08 15:10:00,106.67,106.77,106.5,106.53,13963.0,91.9407,92.0269,91.7942,91.82,13963.0
2016-03-08 15:20:00,106.54,106.65,106.42,106.42,26803.0,91.8287,91.9235,91.7252,91.7252,26803.0
2016-03-08 15:30:00,106.39,106.7,106.39,106.6,53201.0,91.6994,91.9666,91.6994,91.8804,53201.0
2016-03-08 15:40:00,106.6,106.73,106.5,106.7,46148.0,91.8804,91.9924,91.7942,91.9666,46148.0
2016-03-08 15:50:00,106.7,106.8,106.5,106.53,85763.0,91.9666,92.0528,91.7942,91.82,85763.0
2016-03-09 09:30:00,106.95,107.36,106.77,107.08,14571.0,92.182,92.5354,92.0269,92.2941,14571.0
2016-03-09 09:40:00,107.26,107.43,106.73,106.78,7123.0,92.4492,92.5958,91.9924,92.0355,7123.0
2016-03-09 09:50:00,106.82,107.08,106.61,106.88,17213.0,92.07,92.2941,91.889,92.1217,17213.0
2016-03-09 10:00:00,106.89,106.99,106.62,106.8,12445.0,92.1303,92.2165,91.8976,92.0528,12445.0
2016-03-09 10:10:00,106.79,107.05,106.67,106.78,6801.0,92.0441,92.2682,91.9407,92.0355,6801.0
2016-03-09 10:20:00,106.78,106.98,106.63,106.72,8200.0,92.0355,92.2079,91.9062,91.9838,8200.0
2016-03-09 10:30:00,106.76,107.08,106.75,106.91,40059.0,92.0183,92.2941,92.0097,92.1476,40059.0
2016-03-09 10:40:00,106.92,106.97,106.65,106.84,36964.0,92.1562,92.1993,91.9235,92.0872,36964.0
2016-03-09 10:50:00,106.72,106.73,106.12,106.39,15788.0,91.9838,91.9924,91.4666,91.6994,15788.0
2016-03-09 11:00:00,106.43,106.8,106.39,106.8,15328.0,91.7338,92.0528,91.6994,92.0528,15328.0
2016-03-09 11:10:00,106.89,107.17,106.87,107.11,7074.0,92.1303,92.3717,92.1131,92.3199,7074.0
2016-03-09 11:20:00,107.09,107.43,107.03,107.32,9217.0,92.3027,92.5958,92.251,92.5009,9217.0
2016-03-09 11:30:00,107.31,107.37,107.21,107.26,18263.0,92.4923,92.544,92.4061,92.4492,18263.0
2016-03-09 11:40:00,107.28,107.35,107.11,107.35,9072.0,92.4665,92.5268,92.3199,92.5268,9072.0
2016-03-09 11:50:00,107.36,107.71,107.36,107.71,9430.0,92.5354,92.8371,92.5354,92.8371,9430.0
2016-03-09 12:00:00,107.74,107.74,107.28,107.39,13810.0,92.863,92.863,92.4665,92.5613,13810.0
2016-03-09 12:10:00,107.39,107.5,107.29,107.36,6951.0,92.5613,92.6561,92.4751,92.5354,6951.0
2016-03-09 12:20:00,107.42,107.51,107.36,107.51,3951.0,92.5871,92.6647,92.5354,92.6647,3951.0
2016-03-09 12:30:00,107.51,107.55,107.32,107.43,9292.0,92.6647,92.6992,92.5009,92.5958,9292.0
2016-03-09 12:40:00,107.41,107.41,107.12,107.12,4945.0,92.5785,92.5785,92.3286,92.3286,4945.0
2016-03-09 12:50:00,107.12,107.28,107.12,107.2,5687.0,92.3286,92.4665,92.3286,92.3975,5687.0
2016-03-09 13:00:00,107.2,107.25,107.07,107.21,7031.0,92.3975,92.4406,92.2855,92.4061,7031.0
2016-03-09 13:10:00,107.22,107.26,107.14,107.16,9004.0,92.4148,92.4492,92.3458,92.363,9004.0
2016-03-09 13:20:00,107.15,107.21,107.02,107.17,7600.0,92.3544,92.4061,92.2424,92.3717,7600.0
2016-03-09 13:30:00,107.17,107.26,107.15,107.21,7795.0,92.3717,92.4492,92.3544,92.4061,7795.0
2016-03-09 13:40:00,107.2,107.36,107.17,107.36,7193.0,92.3975,92.5354,92.3717,92.5354,7193.0
2016-03-09 13:50:00,107.33,107.4,107.31,107.39,6289.0,92.5096,92.5699,92.4923,92.5613,6289.0
2016-03-09 14:00:00,107.35,107.37,107.18,107.19,14484.0,92.5268,92.544,92.3803,92.3889,14484.0
2016-03-09 14:10:00,107.17,107.2,107.1,107.15,11650.0,92.3717,92.3975,92.3113,92.3544,11650.0
2016-03-09 14:20:00,107.14,107.35,107.1,107.33,16198.0,92.3458,92.5268,92.3113,92.5096,16198.0
2016-03-09 14:30:00,107.36,107.36,107.1,107.18,12091.0,92.5354,92.5354,92.3113,92.3803,12091.0
2016-03-09 14:40:00,107.19,107.23,107.14,107.23,8250.0,92.3889,92.4234,92.3458,92.4234,8250.0
2016-03-09 14:50:00,107.17,107.26,107.12,107.23,10085.0,92.3717,92.4492,92.3286,92.4234,10085.0
2016-03-09 15:00:00,107.22,107.27,107.04,107.04,15704.0,92.4148,92.4579,92.2596,92.2596,15704.0
2016-03-09 15:10:00,107.09,107.09,106.96,107.0,12183.0,92.3027,92.3027,92.1907,92.2251,12183.0
2016-03-09 15:20:00,107.0,107.14,106.95,107.14,10118.0,92.2251,92.3458,92.182,92.3458,10118.0
2016-03-09 15:30:00,107.13,107.28,107.07,107.19,21376.0,92.3372,92.4665,92.2855,92.3889,21376.0
2016-03-09 15:40:00,107.2,107.48,107.15,107.16,46135.0,92.3975,92.6389,92.3544,92.363,46135.0
2016-03-09 15:50:00,107.13,107.26,107.06,107.21,52326.0,92.3372,92.4492,92.2769,92.4061,52326.0
2016-03-10 09:30:00,106.75,107.18,106.04,106.76,91295.0,92.0097,92.3803,91.3977,92.0183,91295.0
2016-03-10 09:40:00,106.51,106.98,106.35,106.98,18829.0,91.8028,92.2079,91.6649,92.2079,18829.0
2016-03-10 09:50:00,106.93,107.53,106.82,107.46,21806.0,92.1648,92.682,92.07,92.6216,21806.0
2016-03-10 10:00:00,107.62,107.81,107.18,107.22,8837.0,92.7595,92.9233,92.3803,92.4148,8837.0
2016-03-10 10:10:00,107.14,107.14,106.86,106.96,16890.0,92.3458,92.3458,92.1045,92.1907,16890.0
2016-03-10 10:20:00,106.89,107.17,106.68,106.76,29944.0,92.1303,92.3717,91.9493,92.0183,29944.0
2016-03-10 10:30:00,106.7,106.72,106.02,106.18,31882.0,91.9666,91.9838,91.3805,91.5184,31882.0
2016-03-10 10:40:00,106.25,106.81,106.13,106.54,26285.0,91.5787,92.0614,91.4753,91.8287,26285.0
2016-03-10 10:50:00,106.42,106.5,105.82,105.9,37670.0,91.7252,91.7942,91.2081,91.277,37670.0
2016-03-10 11:00:00,105.91,105.91,105.58,105.82,56561.0,91.2856,91.2856,91.0012,91.2081,56561.0
2016-03-10 11:10:00,105.8,106.02,105.76,105.91,23989.0,91.1908,91.3805,91.1564,91.2856,23989.0
2016-03-10 11:20:00,105.86,105.86,105.42,105.68,15154.0,91.2425,91.2425,90.8633,91.0874,15154.0
2016-03-10 11:30:00,105.74,105.82,105.5,105.64,35894.0,91.1391,91.2081,90.9323,91.0529,35894.0
2016-03-10 11:40:00,105.73,106.1,105.67,106.03,13516.0,91.1305,91.4494,91.0788,91.3891,13516.0
2016-03-10 11:50:00,105.98,106.03,105.7,105.96,8094.0,91.346,91.3891,91.1046,91.3287,8094.0
2016-03-10 12:00:00,105.91,106.18,105.91,105.97,10870.0,91.2856,91.5184,91.2856,91.3374,10870.0
2016-03-10 12:10:00,105.93,106.01,105.87,105.99,5803.0,91.3029,91.3718,91.2512,91.3546,5803.0
2016-03-10 12:20:00,106.04,106.04,105.78,105.88,11045.0,91.3977,91.3977,91.1736,91.2598,11045.0
2016-03-10 12:30:00,105.86,105.98,105.32,105.35,35612.0,91.2425,91.346,90.7771,90.803,35612.0
2016-03-10 12:40:00,105.34,105.41,105.19,105.38,13108.0,90.7944,90.8547,90.6651,90.8288,13108.0
2016-03-10 12:50:00,105.4,105.57,105.18,105.5,26225.0,90.8461,90.9926,90.6564,90.9323,26225.0
2016-03-10 13:00:00,105.5,105.57,105.3,105.33,19237.0,90.9323,90.9926,90.7599,90.7857,19237.0
2016-03-10 13:10:00,105.36,105.65,105.25,105.57,15298.0,90.8116,91.0615,90.7168,90.9926,15298.0
2016-03-10 13:20:00,105.63,105.7,105.42,105.67,15268.0,91.0443,91.1046,90.8633,91.0788,15268.0
2016-03-10 13:30:00,105.69,106.18,105.63,106.18,18315.0,91.096,91.5184,91.0443,91.5184,18315.0
2016-03-10 13:40:00,106.2,106.27,106.08,106.16,24219.0,91.5356,91.5959,91.4322,91.5011,24219.0
2016-03-10 13:50:00,106.13,106.31,106.12,106.27,25709.0,91.4753,91.6304,91.4666,91.5959,25709.0
2016-03-10 14:00:00,106.26,106.34,105.94,105.95,13081.0,91.5873,91.6563,91.3115,91.3201,13081.0
2016-03-10 14:10:00,105.93,106.17,105.76,106.14,12083.0,91.3029,91.5097,91.1564,91.4839,12083.0
2016-03-10 14:20:00,106.14,106.41,106.09,106.34,13324.0,91.4839,91.7166,91.4408,91.6563,13324.0
2016-03-10 14:30:00,106.38,106.49,106.31,106.4,12701.0,91.6907,91.7856,91.6304,91.708,12701.0
2016-03-10 14:40:00,106.41,106.61,106.41,106.61,31911.0,91.7166,91.889,91.7166,91.889,31911.0
2016-03-10 14:50:00,106.57,106.77,106.56,106.66,36398.0,91.8545,92.0269,91.8459,91.9321,36398.0
2016-03-10 15:00:00,106.7,106.71,106.4,106.55,14842.0,91.9666,91.9752,91.708,91.8373,14842.0
2016-03-10 15:10:00,106.51,106.82,106.46,106.76,20011.0,91.8028,92.07,91.7597,92.0183,20011.0
2016-03-10 15:20:00,106.77,106.85,106.54,106.79,17938.0,92.0269,92.0958,91.8287,92.0441,17938.0
2016-03-10 15:30:00,106.76,106.91,106.49,106.49,35009.0,92.0183,92.1476,91.7856,91.7856,35009.0
2016-03-10 15:40:00,106.52,106.6,106.45,106.53,30209.0,91.8114,91.8804,91.7511,91.82,30209.0
2016-03-10 15:50:00,106.52,106.72,106.52,106.71,56890.0,91.8114,91.9838,91.8114,91.9752,56890.0
2016-03-11 09:30:00,108.02,108.95,107.9,108.71,27009.0,93.1043,93.9059,93.0009,93.699,27009.0
2016-03-11 09:40:00,108.76,108.8,108.32,108.59,4299.0,93.7421,93.7766,93.3629,93.5956,4299.0
2016-03-11 09:50:00,108.61,108.79,108.25,108.25,16966.0,93.6128,93.768,93.3025,93.3025,16966.0
2016-03-11 10:00:00,108.3,108.58,108.02,108.02,24108.0,93.3456,93.587,93.1043,93.1043,24108.0
2016-03-11 10:10:00,108.03,108.44,108.03,108.44,10974.0,93.1129,93.4663,93.1129,93.4663,10974.0
2016-03-11 10:20:00,108.37,108.37,107.96,108.02,15704.0,93.406,93.406,93.0526,93.1043,15704.0
2016-03-11 10:30:00,108.07,108.27,108.02,108.25,28379.0,93.1474,93.3198,93.1043,93.3025,28379.0
2016-03-11 10:40:00,108.29,108.5,108.25,108.31,4784.0,93.337,93.518,93.3025,93.3542,4784.0
2016-03-11 10:50:00,108.29,108.48,108.17,108.48,16475.0,93.337,93.5008,93.2336,93.5008,16475.0
2016-03-11 11:00:00,108.47,108.6,108.34,108.57,9061.0,93.4922,93.6042,93.3801,93.5783,9061.0
2016-03-11 11:10:00,108.59,108.63,108.5,108.57,10961.0,93.5956,93.6301,93.518,93.5783,10961.0
2016-03-11 11:20:00,108.6,108.64,108.46,108.54,16459.0,93.6042,93.6387,93.4835,93.5525,16459.0
2016-03-11 11:30:00,108.57,108.69,108.45,108.45,25921.0,93.5783,93.6818,93.4749,93.4749,25921.0
2016-03-11 11:40:00,108.51,108.66,108.48,108.53,6442.0,93.5266,93.6559,93.5008,93.5439,6442.0
2016-03-11 11:50:00,108.53,108.77,108.53,108.66,5265.0,93.5439,93.7507,93.5439,93.6559,5265.0
2016-03-11 12:00:00,108.65,108.74,108.55,108.68,6019.0,93.6473,93.7249,93.5611,93.6732,6019.0
2016-03-11 12:10:00,108.63,108.75,108.63,108.75,5760.0,93.6301,93.7335,93.6301,93.7335,5760.0
2016-03-11 12:20:00,108.76,108.78,108.7,108.76,9937.0,93.7421,93.7593,93.6904,93.7421,9937.0
2016-03-11 12:30:00,108.75,108.85,108.57,108.61,14793.0,93.7335,93.8197,93.5783,93.6128,14793.0
2016-03-11 12:40:00,108.62,108.68,108.53,108.68,5006.0,93.6214,93.6732,93.5439,93.6732,5006.0
2016-03-11 12:50:00,108.66,108.68,108.56,108.63,8060.0,93.6559,93.6732,93.5697,93.6301,8060.0
2016-03-11 13:00:00,108.63,108.64,108.39,108.45,5997.0,93.6301,93.6387,93.4232,93.4749,5997.0
2016-03-11 13:10:00,108.53,108.58,108.44,108.5,11806.0,93.5439,93.587,93.4663,93.518,11806.0
2016-03-11 13:20:00,108.45,108.45,108.25,108.35,20180.0,93.4749,93.4749,93.3025,93.3887,20180.0
2016-03-11 13:30:00,108.36,108.45,108.3,108.3,3459.0,93.3973,93.4749,93.3456,93.3456,3459.0
2016-03-11 13:40:00,108.28,108.32,108.17,108.27,4873.0,93.3284,93.3629,93.2336,93.3198,4873.0
2016-03-11 13:50:00,108.26,108.39,108.23,108.31,9866.0,93.3112,93.4232,93.2853,93.3542,9866.0
2016-03-11 14:00:00,108.33,108.44,108.33,108.35,7865.0,93.3715,93.4663,93.3715,93.3887,7865.0
2016-03-11 14:10:00,108.38,108.41,108.18,108.23,21171.0,93.4146,93.4404,93.2422,93.2853,21171.0
2016-03-11 14:20:00,108.21,108.27,108.1,108.15,7542.0,93.2681,93.3198,93.1732,93.2163,7542.0
2016-03-11 14:30:00,108.21,108.23,108.13,108.22,8029.0,93.2681,93.2853,93.1991,93.2767,8029.0
2016-03-11 14:40:00,108.18,108.31,108.1,108.31,6902.0,93.2422,93.3542,93.1732,93.3542,6902.0
2016-03-11 14:50:00,108.29,108.29,108.13,108.18,5965.0,93.337,93.337,93.1991,93.2422,5965.0
2016-03-11 15:00:00,108.18,108.31,108.08,108.28,13235.0,93.2422,93.3542,93.156,93.3284,13235.0
2016-03-11 15:10:00,108.29,108.5,108.29,108.39,8834.0,93.337,93.518,93.337,93.4232,8834.0
2016-03-11 15:20:00,108.38,108.58,108.38,108.5,11825.0,93.4146,93.587,93.4146,93.518,11825.0
2016-03-11 15:30:00,108.49,108.49,108.36,108.44,16306.0,93.5094,93.5094,93.3973,93.4663,16306.0
2016-03-11 15:40:00,108.44,108.65,108.4,108.49,30325.0,93.4663,93.6473,93.4318,93.5094,30325.0
2016-03-11 15:50:00,108.49,108.52,108.35,108.42,78325.0,93.5094,93.5352,93.3887,93.4491,78325.0
2016-03-14 09:30:00,108.07,108.73,108.07,108.44,10166.0,93.1474,93.7163,93.1474,93.4663,10166.0
2016-03-14 09:40:00,108.47,108.73,108.24,108.27,3574.0,93.4922,93.7163,93.2939,93.3198,3574.0
2016-03-14 09:50:00,108.1,108.29,107.9,108.29,7905.0,93.1732,93.337,93.0009,93.337,7905.0
2016-03-14 10:00:00,108.28,108.56,108.13,108.5,6150.0,93.3284,93.5697,93.1991,93.518,6150.0
2016-03-14 10:10:00,108.59,108.76,108.37,108.42,8500.0,93.5956,93.7421,93.406,93.4491,8500.0
2016-03-14 10:20:00,108.53,108.62,108.33,108.51,6338.0,93.5439,93.6214,93.3715,93.5266,6338.0
2016-03-14 10:30:00,108.51,108.82,108.47,108.58,8976.0,93.5266,93.7938,93.4922,93.587,8976.0
2016-03-14 10:40:00,108.65,108.88,108.63,108.7,30578.0,93.6473,93.8455,93.6301,93.6904,30578.0
2016-03-14 10:50:00,108.68,108.68,108.22,108.26,12954.0,93.6732,93.6732,93.2767,93.3112,12954.0
2016-03-14 11:00:00,108.31,108.36,108.02,108.14,5447.0,93.3542,93.3973,93.1043,93.2077,5447.0
2016-03-14 11:10:00,108.14,108.32,108.0,108.25,10970.0,93.2077,93.3629,93.0871,93.3025,10970.0
2016-03-14 11:20:00,108.28,108.34,108.13,108.17,6034.0,93.3284,93.3801,93.1991,93.2336,6034.0
2016-03-14 11:30:00,108.11,108.28,107.98,108.05,12099.0,93.1819,93.3284,93.0698,93.1301,12099.0
2016-03-14 11:40:00,107.99,108.12,107.98,108.11,14633.0,93.0784,93.1905,93.0698,93.1819,14633.0
2016-03-14 11:50:00,108.07,108.19,107.8,107.82,6534.0,93.1474,93.2508,92.9147,92.9319,6534.0
2016-03-14 12:00:00,107.84,107.99,107.77,107.99,6377.0,92.9491,93.0784,92.8888,93.0784,6377.0
2016-03-14 12:10:00,107.98,108.12,107.89,108.1,9567.0,93.0698,93.1905,92.9922,93.1732,9567.0
2016-03-14 12:20:00,108.1,108.18,107.92,108.03,12632.0,93.1732,93.2422,93.0181,93.1129,12632.0
2016-03-14 12:30:00,108.04,108.26,108.01,108.16,7646.0,93.1215,93.3112,93.0957,93.225,7646.0
2016-03-14 12:40:00,108.21,108.27,108.19,108.2,8534.0,93.2681,93.3198,93.2508,93.2594,8534.0
2016-03-14 12:50:00,108.19,108.37,108.19,108.36,3084.0,93.2508,93.406,93.2508,93.3973,3084.0
2016-03-14 13:00:00,108.41,108.73,108.41,108.73,6690.0,93.4404,93.7163,93.4404,93.7163,6690.0
2016-03-14 13:10:00,108.69,108.81,108.5,108.5,12400.0,93.6818,93.7852,93.518,93.518,12400.0
2016-03-14 13:20:00,108.47,108.7,108.39,108.67,8716.0,93.4922,93.6904,93.4232,93.6645,8716.0
2016-03-14 13:30:00,108.65,108.73,108.43,108.5,12462.0,93.6473,93.7163,93.4577,93.518,12462.0
2016-03-14 13:40:00,108.49,108.61,108.39,108.46,27098.0,93.5094,93.6128,93.4232,93.4835,27098.0
2016-03-14 13:50:00,108.46,108.66,108.42,108.5,6850.0,93.4835,93.6559,93.4491,93.518,6850.0
2016-03-14 14:00:00,108.5,108.5,108.3,108.37,13612.0,93.518,93.518,93.3456,93.406,13612.0
2016-03-14 14:10:00,108.41,108.52,108.33,108.48,8019.0,93.4404,93.5352,93.3715,93.5008,8019.0
2016-03-14 14:20:00,108.52,108.59,108.39,108.42,12137.0,93.5352,93.5956,93.4232,93.4491,12137.0
2016-03-14 14:30:00,108.43,108.62,108.43,108.62,9955.0,93.4577,93.6214,93.4577,93.6214,9955.0
2016-03-14 14:40:00,108.61,108.69,108.56,108.62,10092.0,93.6128,93.6818,93.5697,93.6214,10092.0
2016-03-14 14:50:00,108.63,108.63,108.47,108.49,16633.0,93.6301,93.6301,93.4922,93.5094,16633.0
2016-03-14 15:00:00,108.51,108.58,108.47,108.52,13703.0,93.5266,93.587,93.4922,93.5352,13703.0
2016-03-14 15:10:00,108.52,108.58,108.48,108.52,12082.0,93.5352,93.587,93.5008,93.5352,12082.0
2016-03-14 15:20:00,108.52,108.68,108.48,108.68,23004.0,93.5352,93.6732,93.5008,93.6732,23004.0
2016-03-14 15:30:00,108.66,108.66,108.54,108.61,24270.0,93.6559,93.6559,93.5525,93.6128,24270.0
2016-03-14 15:40:00,108.61,108.7,108.51,108.69,26681.0,93.6128,93.6904,93.5266,93.6818,26681.0
2016-03-14 15:50:00,108.67,108.68,108.44,108.44,41078.0,93.6645,93.6732,93.4663,93.4663,41078.0
2016-03-15 09:30:00,107.24,107.35,106.37,107.1,28874.0,92.432,92.5268,91.6821,92.3113,28874.0
2016-03-15 09:40:00,107.05,107.69,106.97,107.42,19704.0,92.2682,92.8199,92.1993,92.5871,19704.0
2016-03-15 09:50:00,107.55,107.7,107.38,107.46,24962.0,92.6992,92.8285,92.5527,92.6216,24962.0
2016-03-15 10:00:00,107.44,108.19,107.43,107.86,34600.0,92.6044,93.2508,92.5958,92.9664,34600.0
2016-03-15 10:10:00,107.78,108.11,107.69,107.76,27821.0,92.8974,93.1819,92.8199,92.8802,27821.0
2016-03-15 10:20:00,107.74,108.08,107.74,107.92,11871.0,92.863,93.156,92.863,93.0181,11871.0
2016-03-15 10:30:00,107.9,108.14,107.89,108.04,17587.0,93.0009,93.2077,92.9922,93.1215,17587.0
2016-03-15 10:40:00,108.07,108.22,107.9,108.1,8545.0,93.1474,93.2767,93.0009,93.1732,8545.0
2016-03-15 10:50:00,108.1,108.12,107.91,108.04,10571.0,93.1732,93.1905,93.0095,93.1215,10571.0
2016-03-15 11:00:00,107.99,108.15,107.89,108.15,17038.0,93.0784,93.2163,92.9922,93.2163,17038.0
2016-03-15 11:10:00,108.12,108.17,107.94,107.95,7303.0,93.1905,93.2336,93.0353,93.044,7303.0
2016-03-15 11:20:00,107.96,108.09,107.96,108.06,7699.0,93.0526,93.1646,93.0526,93.1388,7699.0
2016-03-15 11:30:00,108.05,108.17,107.98,108.02,12257.0,93.1301,93.2336,93.0698,93.1043,12257.0
2016-03-15 11:40:00,108.0,108.04,107.92,108.03,8868.0,93.0871,93.1215,93.0181,93.1129,8868.0
2016-03-15 11:50:00,108.02,108.08,107.95,107.95,13993.0,93.1043,93.156,93.044,93.044,13993.0
2016-03-15 12:00:00,107.92,108.09,107.91,108.0,10813.0,93.0181,93.1646,93.0095,93.0871,10813.0
2016-03-15 12:10:00,108.01,108.08,107.89,107.94,7185.0,93.0957,93.156,92.9922,93.0353,7185.0
2016-03-15 12:20:00,107.89,108.06,107.88,108.04,5367.0,92.9922,93.1388,92.9836,93.1215,5367.0
2016-03-15 12:30:00,108.05,108.06,107.95,108.04,11755.0,93.1301,93.1388,93.044,93.1215,11755.0
2016-03-15 12:40:00,108.01,108.02,107.97,108.0,4389.0,93.0957,93.1043,93.0612,93.0871,4389.0
2016-03-15 12:50:00,107.99,108.06,107.95,108.06,9310.0,93.0784,93.1388,93.044,93.1388,9310.0
2016-03-15 13:00:00,108.06,108.26,108.01,108.18,8550.0,93.1388,93.3112,93.0957,93.2422,8550.0
2016-03-15 13:10:00,108.17,108.17,108.0,108.03,31375.0,93.2336,93.2336,93.0871,93.1129,31375.0
2016-03-15 13:20:00,108.05,108.24,108.04,108.21,5831.0,93.1301,93.2939,93.1215,93.2681,5831.0
2016-03-15 13:30:00,108.22,108.28,108.15,108.2,6154.0,93.2767,93.3284,93.2163,93.2594,6154.0
2016-03-15 13:40:00,108.24,108.38,108.23,108.28,4859.0,93.2939,93.4146,93.2853,93.3284,4859.0
2016-03-15 13:50:00,108.3,108.53,108.25,108.5,13019.0,93.3456,93.5439,93.3025,93.518,13019.0
2016-03-15 14:00:00,108.49,108.53,108.26,108.31,26947.0,93.5094,93.5439,93.3112,93.3542,26947.0
2016-03-15 14:10:00,108.34,108.49,108.21,108.4,50479.0,93.3801,93.5094,93.2681,93.4318,50479.0
2016-03-15 14:20:00,108.41,108.43,108.19,108.2,12183.0,93.4404,93.4577,93.2508,93.2594,12183.0
2016-03-15 14:30:00,108.18,108.24,108.03,108.05,13000.0,93.2422,93.2939,93.1129,93.1301,13000.0
2016-03-15 14:40:00,108.06,108.13,107.95,107.95,45932.0,93.1388,93.1991,93.044,93.044,45932.0
2016-03-15 14:50:00,108.0,108.14,107.99,108.13,9416.0,93.0871,93.2077,93.0784,93.1991,9416.0
2016-03-15 15:00:00,108.11,108.25,108.09,108.14,10149.0,93.1819,93.3025,93.1646,93.2077,10149.0
2016-03-15 15:10:00,108.14,108.46,108.13,108.41,21973.0,93.2077,93.4835,93.1991,93.4404,21973.0
2016-03-15 15:20:00,108.44,108.49,108.38,108.45,23280.0,93.4663,93.5094,93.4146,93.4749,23280.0
2016-03-15 15:30:00,108.44,108.45,108.28,108.29,23368.0,93.4663,93.4749,93.3284,93.337,23368.0
2016-03-15 15:40:00,108.28,108.36,108.11,108.19,34133.0,93.3284,93.3973,93.1819,93.2508,34133.0
2016-03-15 15:50:00,108.19,108.24,108.15,108.24,60659.0,93.2508,93.2939,93.2163,93.2939,60659.0
2016-03-16 09:30:00,108.07,109.05,107.92,108.32,6263.0,93.1474,93.9921,93.0181,93.3629,6263.0
2016-03-16 09:40:00,108.21,108.9,108.21,108.8,30319.0,93.2681,93.8628,93.2681,93.7766,30319.0
2016-03-16 09:50:00,108.8,109.03,108.74,108.83,34525.0,93.7766,93.9748,93.7249,93.8024,34525.0
2016-03-16 10:00:00,108.86,108.97,108.54,108.74,12181.0,93.8283,93.9231,93.5525,93.7249,12181.0
2016-03-16 10:10:00,108.81,108.95,108.68,108.81,8020.0,93.7852,93.9059,93.6732,93.7852,8020.0
2016-03-16 10:20:00,108.75,108.79,108.41,108.46,10512.0,93.7335,93.768,93.4404,93.4835,10512.0
2016-03-16 10:30:00,108.45,108.59,108.19,108.59,16100.0,93.4749,93.5956,93.2508,93.5956,16100.0
2016-03-16 10:40:00,108.6,108.75,108.43,108.73,23075.0,93.6042,93.7335,93.4577,93.7163,23075.0
2016-03-16 10:50:00,108.75,108.83,108.62,108.74,12470.0,93.7335,93.8024,93.6214,93.7249,12470.0
2016-03-16 11:00:00,108.71,108.81,108.62,108.7,16026.0,93.699,93.7852,93.6214,93.6904,16026.0
2016-03-16 11:10:00,108.67,108.91,108.58,108.91,19227.0,93.6645,93.8714,93.587,93.8714,19227.0
2016-03-16 11:20:00,108.89,108.94,108.66,108.7,26441.0,93.8542,93.8973,93.6559,93.6904,26441.0
2016-03-16 11:30:00,108.71,108.97,108.61,108.62,26780.0,93.699,93.9231,93.6128,93.6214,26780.0
2016-03-16 11:40:00,108.62,108.69,108.31,108.31,20521.0,93.6214,93.6818,93.3542,93.3542,20521.0
2016-03-16 11:50:00,108.25,108.25,108.06,108.1,15448.0,93.3025,93.3025,93.1388,93.1732,15448.0
2016-03-16 12:00:00,108.13,108.34,108.0,108.3,12419.0,93.1991,93.3801,93.0871,93.3456,12419.0
2016-03-16 12:10:00,108.29,108.49,108.24,108.47,11960.0,93.337,93.5094,93.2939,93.4922,11960.0
2016-03-16 12:20:00,108.48,108.61,108.45,108.58,69100.0,93.5008,93.6128,93.4749,93.587,69100.0
2016-03-16 12:30:00,108.59,108.6,108.39,108.57,14449.0,93.5956,93.6042,93.4232,93.5783,14449.0
2016-03-16 12:40:00,108.51,108.51,108.26,108.27,7374.0,93.5266,93.5266,93.3112,93.3198,7374.0
2016-03-16 12:50:00,108.23,108.34,108.2,108.25,7234.0,93.2853,93.3801,93.2594,93.3025,7234.0
2016-03-16 13:00:00,108.24,108.38,108.21,108.36,9407.0,93.2939,93.4146,93.2681,93.3973,9407.0
2016-03-16 13:10:00,108.37,108.37,108.19,108.27,10027.0,93.406,93.406,93.2508,93.3198,10027.0
2016-03-16 13:20:00,108.28,108.38,108.24,108.35,6884.0,93.3284,93.4146,93.2939,93.3887,6884.0
2016-03-16 13:30:00,108.32,108.33,108.18,108.28,9724.0,93.3629,93.3715,93.2422,93.3284,9724.0
2016-03-16 13:40:00,108.29,108.36,108.25,108.31,9916.0,93.337,93.3973,93.3025,93.3542,9916.0
2016-03-16 13:50:00,108.31,108.36,108.27,108.36,16564.0,93.3542,93.3973,93.3198,93.3973,16564.0
2016-03-16 14:00:00,108.39,109.46,108.35,109.41,50657.0,93.4232,94.3455,93.3887,94.3024,50657.0
2016-03-16 14:10:00,109.37,109.39,108.84,108.97,13814.0,94.2679,94.2851,93.8111,93.9231,13814.0
2016-03-16 14:20:00,108.99,109.74,108.99,109.74,12329.0,93.9404,94.5868,93.9404,94.5868,12329.0
2016-03-16 14:30:00,109.68,109.79,109.42,109.72,18470.0,94.5351,94.6299,94.311,94.5695,18470.0
2016-03-16 14:40:00,109.7,110.54,109.7,110.22,47007.0,94.5523,95.2763,94.5523,95.0005,47007.0
2016-03-16 14:50:00,110.2,110.26,109.74,109.79,51268.0,94.9833,95.035,94.5868,94.6299,51268.0
2016-03-16 15:00:00,109.73,110.16,109.61,110.11,35085.0,94.5782,94.9488,94.4747,94.9057,35085.0
2016-03-16 15:10:00,110.13,110.39,109.98,110.33,36456.0,94.9229,95.147,94.7936,95.0953,36456.0
2016-03-16 15:20:00,110.32,110.32,109.97,110.28,28649.0,95.0867,95.0867,94.785,95.0522,28649.0
2016-03-16 15:30:00,110.24,110.26,110.12,110.22,31837.0,95.0177,95.035,94.9143,95.0005,31837.0
2016-03-16 15:40:00,110.23,110.23,109.93,109.97,39417.0,95.0091,95.0091,94.7506,94.785,39417.0
2016-03-16 15:50:00,109.97,110.0,109.83,109.95,109238.0,94.785,94.8109,94.6644,94.7678,109238.0
2016-03-17 09:30:00,110.1,110.5,109.79,110.4,48090.0,94.8971,95.2418,94.6299,95.1557,48090.0
2016-03-17 09:40:00,110.5,110.66,110.11,110.66,11995.0,95.2418,95.3798,94.9057,95.3798,11995.0
2016-03-17 09:50:00,110.63,110.75,110.36,110.36,29654.0,95.3539,95.4573,95.1212,95.1212,29654.0
2016-03-17 10:00:00,110.35,110.91,110.35,110.84,97258.0,95.1126,95.5952,95.1126,95.5349,97258.0
2016-03-17 10:10:00,110.81,111.17,110.7,110.98,13506.0,95.509,95.8193,95.4142,95.6556,13506.0
2016-03-17 10:20:00,111.06,111.26,110.93,111.09,18594.0,95.7245,95.8969,95.6125,95.7504,18594.0
2016-03-17 10:30:00,111.14,111.2,110.81,111.2,11500.0,95.7935,95.8452,95.509,95.8452,11500.0
2016-03-17 10:40:00,111.24,111.44,111.13,111.23,19149.0,95.8797,96.052,95.7849,95.871,19149.0
2016-03-17 10:50:00,111.3,111.55,111.24,111.49,17168.0,95.9314,96.1469,95.8797,96.0951,17168.0
2016-03-17 11:00:00,111.52,111.74,111.45,111.72,16153.0,96.121,96.3106,96.0607,96.2934,16153.0
2016-03-17 11:10:00,111.76,112.23,111.75,112.07,56676.0,96.3279,96.733,96.3192,96.5951,56676.0
2016-03-17 11:20:00,112.11,112.23,111.99,112.14,51843.0,96.6295,96.733,96.5261,96.6554,51843.0
2016-03-17 11:30:00,112.14,112.41,112.13,112.3,50897.0,96.6554,96.8881,96.6468,96.7933,50897.0
2016-03-17 11:40:00,112.31,112.33,112.16,112.28,17603.0,96.8019,96.8192,96.6726,96.7761,17603.0
2016-03-17 11:50:00,112.29,112.33,112.12,112.25,12118.0,96.7847,96.8192,96.6382,96.7502,12118.0
2016-03-17 12:00:00,112.18,112.29,112.01,112.29,15206.0,96.6899,96.7847,96.5433,96.7847,15206.0
2016-03-17 12:10:00,112.26,112.38,112.04,112.15,12380.0,96.7588,96.8622,96.5692,96.664,12380.0
2016-03-17 12:20:00,112.12,112.37,112.12,112.24,48365.0,96.6382,96.8536,96.6382,96.7416,48365.0
2016-03-17 12:30:00,112.29,112.44,112.24,112.31,32992.0,96.7847,96.914,96.7416,96.8019,32992.0
2016-03-17 12:40:00,112.33,112.34,112.2,112.26,33200.0,96.8192,96.8278,96.7071,96.7588,33200.0
2016-03-17 12:50:00,112.24,112.26,112.09,112.25,19084.0,96.7416,96.7588,96.6123,96.7502,19084.0
2016-03-17 13:00:00,112.25,112.25,112.05,112.16,26186.0,96.7502,96.7502,96.5778,96.6726,26186.0
2016-03-17 13:10:00,112.15,112.2,111.99,111.99,20268.0,96.664,96.7071,96.5261,96.5261,20268.0
2016-03-17 13:20:00,112.0,112.12,111.95,112.08,4066.0,96.5347,96.6382,96.4916,96.6037,4066.0
2016-03-17 13:30:00,112.03,112.27,112.01,112.27,6145.0,96.5606,96.7674,96.5433,96.7674,6145.0
2016-03-17 13:40:00,112.31,112.48,112.21,112.48,8879.0,96.8019,96.9484,96.7157,96.9484,8879.0
2016-03-17 13:50:00,112.51,112.62,112.43,112.61,22511.0,96.9743,97.0691,96.9053,97.0605,22511.0
2016-03-17 14:00:00,112.58,112.62,112.42,112.52,12499.0,97.0346,97.0691,96.8967,96.9829,12499.0
2016-03-17 14:10:00,112.55,112.81,112.45,112.74,44376.0,97.0088,97.2329,96.9226,97.1725,44376.0
2016-03-17 14:20:00,112.78,112.91,112.71,112.72,25937.0,97.207,97.3191,97.1467,97.1553,25937.0
2016-03-17 14:30:00,112.71,112.72,112.25,112.49,42270.0,97.1467,97.1553,96.7502,96.9571,42270.0
2016-03-17 14:40:00,112.5,112.65,112.46,112.65,33768.0,96.9657,97.095,96.9312,97.095,33768.0
2016-03-17 14:50:00,112.65,112.74,112.54,112.54,35935.0,97.095,97.1725,97.0002,97.0002,35935.0
2016-03-17 15:00:00,112.55,112.68,112.54,112.64,44834.0,97.0088,97.1208,97.0002,97.0863,44834.0
2016-03-17 15:10:00,112.66,112.66,112.31,112.36,30529.0,97.1036,97.1036,96.8019,96.845,30529.0
2016-03-17 15:20:00,112.34,112.42,112.29,112.39,45274.0,96.8278,96.8967,96.7847,96.8709,45274.0
2016-03-17 15:30:00,112.39,112.56,112.25,112.56,33537.0,96.8709,97.0174,96.7502,97.0174,33537.0
2016-03-17 15:40:00,112.52,112.52,112.28,112.39,28882.0,96.9829,96.9829,96.7761,96.8709,28882.0
2016-03-17 15:50:00,112.38,112.67,112.27,112.51,120926.0,96.8622,97.1122,96.7674,96.9743,120926.0
2016-03-18 09:30:00,112.92,113.51,112.25,113.15,142435.0,97.3277,97.8362,96.7502,97.5259,142435.0
2016-03-18 09:40:00,113.15,113.24,112.48,112.73,66179.0,97.5259,97.6035,96.9484,97.1639,66179.0
2016-03-18 09:50:00,112.57,113.21,112.57,113.04,10669.0,97.026,97.5776,97.026,97.4311,10669.0
2016-03-18 10:00:00,112.91,113.23,112.9,113.02,46177.0,97.3191,97.5949,97.3104,97.4139,46177.0
2016-03-18 10:10:00,113.14,113.22,112.87,112.89,23771.0,97.5173,97.5863,97.2846,97.3018,23771.0
2016-03-18 10:20:00,112.9,113.12,112.6,112.65,24419.0,97.3104,97.5001,97.0519,97.095,24419.0
2016-03-18 10:30:00,112.67,112.73,112.35,112.35,28864.0,97.1122,97.1639,96.8364,96.8364,28864.0
2016-03-18 10:40:00,112.38,112.43,111.86,111.86,27160.0,96.8622,96.9053,96.4141,96.4141,27160.0
2016-03-18 10:50:00,111.85,112.41,111.81,112.41,17439.0,96.4054,96.8881,96.371,96.8881,17439.0
2016-03-18 11:00:00,112.43,112.52,112.3,112.36,6458.0,96.9053,96.9829,96.7933,96.845,6458.0
2016-03-18 11:10:00,112.34,112.45,112.21,112.44,16079.0,96.8278,96.9226,96.7157,96.914,16079.0
2016-03-18 11:20:00,112.39,112.67,112.39,112.55,24563.0,96.8709,97.1122,96.8709,97.0088,24563.0
2016-03-18 11:30:00,112.51,112.64,112.43,112.43,11619.0,96.9743,97.0863,96.9053,96.9053,11619.0
2016-03-18 11:40:00,112.47,112.55,112.03,112.08,18595.0,96.9398,97.0088,96.5606,96.6037,18595.0
2016-03-18 11:50:00,112.05,112.09,111.83,111.92,16884.0,96.5778,96.6123,96.3882,96.4658,16884.0
2016-03-18 12:00:00,111.94,112.05,111.91,111.99,54449.0,96.483,96.5778,96.4571,96.5261,54449.0
2016-03-18 12:10:00,111.97,112.2,111.97,112.05,10409.0,96.5089,96.7071,96.5089,96.5778,10409.0
2016-03-18 12:20:00,112.05,112.17,112.03,112.06,3800.0,96.5778,96.6812,96.5606,96.5864,3800.0
2016-03-18 12:30:00,112.06,112.29,112.05,112.26,9877.0,96.5864,96.7847,96.5778,96.7588,9877.0
2016-03-18 12:40:00,112.22,112.29,112.2,112.27,3851.0,96.7243,96.7847,96.7071,96.7674,3851.0
2016-03-18 12:50:00,112.14,112.24,112.14,112.18,4550.0,96.6554,96.7416,96.6554,96.6899,4550.0
2016-03-18 13:00:00,112.2,112.32,112.15,112.29,11944.0,96.7071,96.8105,96.664,96.7847,11944.0
2016-03-18 13:10:00,112.25,112.25,112.04,112.04,15582.0,96.7502,96.7502,96.5692,96.5692,15582.0
2016-03-18 13:20:00,112.1,112.24,112.04,112.24,11196.0,96.6209,96.7416,96.5692,96.7416,11196.0
2016-03-18 13:30:00,112.27,112.27,112.12,112.21,18695.0,96.7674,96.7674,96.6382,96.7157,18695.0
2016-03-18 13:40:00,112.19,112.46,112.19,112.43,19638.0,96.6985,96.9312,96.6985,96.9053,19638.0
2016-03-18 13:50:00,112.48,112.55,112.44,112.55,7064.0,96.9484,97.0088,96.914,97.0088,7064.0
2016-03-18 14:00:00,112.56,112.68,112.54,112.67,9659.0,97.0174,97.1208,97.0002,97.1122,9659.0
2016-03-18 14:10:00,112.68,112.77,112.54,112.54,7655.0,97.1208,97.1984,97.0002,97.0002,7655.0
2016-03-18 14:20:00,112.57,112.65,112.52,112.59,17667.0,97.026,97.095,96.9829,97.0433,17667.0
2016-03-18 14:30:00,112.58,112.65,112.57,112.6,7612.0,97.0346,97.095,97.026,97.0519,7612.0
2016-03-18 14:40:00,112.59,112.71,112.54,112.62,11723.0,97.0433,97.1467,97.0002,97.0691,11723.0
2016-03-18 14:50:00,112.6,112.63,112.46,112.49,26795.0,97.0519,97.0777,96.9312,96.9571,26795.0
2016-03-18 15:00:00,112.46,112.78,112.46,112.73,8643.0,96.9312,97.207,96.9312,97.1639,8643.0
2016-03-18 15:10:00,112.71,112.84,112.69,112.8,12160.0,97.1467,97.2587,97.1294,97.2243,12160.0
2016-03-18 15:20:00,112.84,112.85,112.59,112.66,27382.0,97.2587,97.2674,97.0433,97.1036,27382.0
2016-03-18 15:30:00,112.68,112.73,112.59,112.64,19575.0,97.1208,97.1639,97.0433,97.0863,19575.0
2016-03-18 15:40:00,112.63,112.64,112.5,112.57,46669.0,97.0777,97.0863,96.9657,97.026,46669.0
2016-03-18 15:50:00,112.61,112.65,112.38,112.39,143551.0,97.0605,97.095,96.8622,96.8709,143551.0
2016-03-21 09:30:00,112.38,112.69,112.06,112.62,41905.0,96.8622,97.1294,96.5864,97.0691,41905.0
2016-03-21 09:40:00,112.73,113.16,112.59,112.76,38876.0,97.1639,97.5345,97.0433,97.1898,38876.0
2016-03-21 09:50:00,112.7,112.97,112.58,112.75,8068.0,97.1381,97.3708,97.0346,97.1812,8068.0
2016-03-21 10:00:00,112.71,112.78,112.31,112.56,4349.0,97.1467,97.207,96.8019,97.0174,4349.0
2016-03-21 10:10:00,112.56,112.67,112.34,112.47,10372.0,97.0174,97.1122,96.8278,96.9398,10372.0
2016-03-21 10:20:00,112.43,112.53,112.2,112.35,13778.0,96.9053,96.9915,96.7071,96.8364,13778.0
2016-03-21 10:30:00,112.38,112.51,112.18,112.47,13880.0,96.8622,96.9743,96.6899,96.9398,13880.0
2016-03-21 10:40:00,112.36,112.55,112.23,112.27,23661.0,96.845,97.0088,96.733,96.7674,23661.0
2016-03-21 10:50:00,112.29,112.37,112.05,112.27,9671.0,96.7847,96.8536,96.5778,96.7674,9671.0
2016-03-21 11:00:00,112.2,112.36,112.05,112.13,24569.0,96.7071,96.845,96.5778,96.6468,24569.0
2016-03-21 11:10:00,112.11,112.2,111.93,112.02,22722.0,96.6295,96.7071,96.4744,96.552,22722.0
2016-03-21 11:20:00,112.0,112.1,111.93,111.98,18724.0,96.5347,96.6209,96.4744,96.5175,18724.0
2016-03-21 11:30:00,111.98,112.06,111.87,111.89,12771.0,96.5175,96.5864,96.4227,96.4399,12771.0
2016-03-21 11:40:00,111.88,112.03,111.87,111.98,5293.0,96.4313,96.5606,96.4227,96.5175,5293.0
2016-03-21 11:50:00,112.0,112.04,111.78,111.78,14559.0,96.5347,96.5692,96.3451,96.3451,14559.0
2016-03-21 12:00:00,111.78,111.97,111.75,111.92,12558.0,96.3451,96.5089,96.3192,96.4658,12558.0
2016-03-21 12:10:00,111.93,111.99,111.73,111.76,9612.0,96.4744,96.5261,96.302,96.3279,9612.0
2016-03-21 12:20:00,111.8,111.91,111.76,111.87,7080.0,96.3623,96.4571,96.3279,96.4227,7080.0
2016-03-21 12:30:00,111.88,112.0,111.84,111.97,6255.0,96.4313,96.5347,96.3968,96.5089,6255.0
2016-03-21 12:40:00,112.0,112.0,111.87,111.97,5228.0,96.5347,96.5347,96.4227,96.5089,5228.0
2016-03-21 12:50:00,111.94,111.97,111.8,111.97,5482.0,96.483,96.5089,96.3623,96.5089,5482.0
2016-03-21 13:00:00,111.95,112.01,111.88,112.01,6182.0,96.4916,96.5433,96.4313,96.5433,6182.0
2016-03-21 13:10:00,111.97,112.17,111.96,112.17,3800.0,96.5089,96.6812,96.5002,96.6812,3800.0
2016-03-21 13:20:00,112.13,112.42,112.11,112.37,12062.0,96.6468,96.8967,96.6295,96.8536,12062.0
2016-03-21 13:30:00,112.36,112.48,112.36,112.45,5922.0,96.845,96.9484,96.845,96.9226,5922.0
2016-03-21 13:40:00,112.45,112.45,111.87,111.97,38348.0,96.9226,96.9226,96.4227,96.5089,38348.0
2016-03-21 13:50:00,111.95,112.05,111.92,112.02,17572.0,96.4916,96.5778,96.4658,96.552,17572.0
2016-03-21 14:00:00,112.03,112.06,111.93,111.99,19067.0,96.5606,96.5864,96.4744,96.5261,19067.0
2016-03-21 14:10:00,111.98,112.07,111.91,111.95,12292.0,96.5175,96.5951,96.4571,96.4916,12292.0
2016-03-21 14:20:00,111.97,112.04,111.87,111.99,13407.0,96.5089,96.5692,96.4227,96.5261,13407.0
2016-03-21 14:30:00,112.0,112.29,112.0,112.29,17531.0,96.5347,96.7847,96.5347,96.7847,17531.0
2016-03-21 14:40:00,112.29,112.32,112.23,112.25,21531.0,96.7847,96.8105,96.733,96.7502,21531.0
2016-03-21 14:50:00,112.24,112.32,112.15,112.3,25676.0,96.7416,96.8105,96.664,96.7933,25676.0
2016-03-21 15:00:00,112.29,112.37,112.2,112.36,26562.0,96.7847,96.8536,96.7071,96.845,26562.0
2016-03-21 15:10:00,112.36,112.37,112.23,112.26,27319.0,96.845,96.8536,96.733,96.7588,27319.0
2016-03-21 15:20:00,112.27,112.37,112.24,112.3,28769.0,96.7674,96.8536,96.7416,96.7933,28769.0
2016-03-21 15:30:00,112.29,112.34,112.19,112.25,43474.0,96.7847,96.8278,96.6985,96.7502,43474.0
2016-03-21 15:40:00,112.25,112.43,112.23,112.42,45789.0,96.7502,96.9053,96.733,96.8967,45789.0
2016-03-21 15:50:00,112.42,112.45,112.31,112.33,98071.0,96.8967,96.9226,96.8019,96.8192,98071.0
2016-03-22 09:30:00,111.6,112.09,111.35,111.45,19206.0,96.19,96.6123,95.9745,96.0607,19206.0
2016-03-22 09:40:00,111.49,112.12,111.47,111.88,25632.0,96.0951,96.6382,96.0779,96.4313,25632.0
2016-03-22 09:50:00,111.84,112.66,111.83,112.66,25970.0,96.3968,97.1036,96.3882,97.1036,25970.0
2016-03-22 10:00:00,112.57,112.78,112.43,112.6,78889.0,97.026,97.207,96.9053,97.0519,78889.0
2016-03-22 10:10:00,112.54,112.67,112.37,112.6,144113.0,97.0002,97.1122,96.8536,97.0519,144113.0
2016-03-22 10:20:00,112.59,112.62,112.15,112.23,18552.0,97.0433,97.0691,96.664,96.733,18552.0
2016-03-22 10:30:00,112.3,112.5,112.21,112.41,22538.0,96.7933,96.9657,96.7157,96.8881,22538.0
2016-03-22 10:40:00,112.41,112.49,112.25,112.33,25128.0,96.8881,96.9571,96.7502,96.8192,25128.0
2016-03-22 10:50:00,112.36,112.42,112.21,112.29,14200.0,96.845,96.8967,96.7157,96.7847,14200.0
2016-03-22 11:00:00,112.34,112.46,112.33,112.44,9995.0,96.8278,96.9312,96.8192,96.914,9995.0
2016-03-22 11:10:00,112.41,112.48,112.37,112.4,36880.0,96.8881,96.9484,96.8536,96.8795,36880.0
2016-03-22 11:20:00,112.41,112.47,112.23,112.41,12532.0,96.8881,96.9398,96.733,96.8881,12532.0
2016-03-22 11:30:00,112.41,112.42,112.26,112.32,8229.0,96.8881,96.8967,96.7588,96.8105,8229.0
2016-03-22 11:40:00,112.31,112.39,111.98,112.04,12818.0,96.8019,96.8709,96.5175,96.5692,12818.0
2016-03-22 11:50:00,112.03,112.2,111.96,111.99,15488.0,96.5606,96.7071,96.5002,96.5261,15488.0
2016-03-22 12:00:00,112.01,112.02,111.85,111.88,28957.0,96.5433,96.552,96.4054,96.4313,28957.0
2016-03-22 12:10:00,111.9,112.03,111.87,111.97,7050.0,96.4485,96.5606,96.4227,96.5089,7050.0
2016-03-22 12:20:00,111.99,112.45,111.99,112.38,8077.0,96.5261,96.9226,96.5261,96.8622,8077.0
2016-03-22 12:30:00,112.41,112.42,112.21,112.23,17623.0,96.8881,96.8967,96.7157,96.733,17623.0
2016-03-22 12:40:00,112.23,112.34,112.12,112.25,11465.0,96.733,96.8278,96.6382,96.7502,11465.0
2016-03-22 12:50:00,112.3,112.43,112.23,112.37,9156.0,96.7933,96.9053,96.733,96.8536,9156.0
2016-03-22 13:00:00,112.36,112.42,112.28,112.33,26785.0,96.845,96.8967,96.7761,96.8192,26785.0
2016-03-22 13:10:00,112.31,112.35,112.19,112.19,21939.0,96.8019,96.8364,96.6985,96.6985,21939.0
2016-03-22 13:20:00,112.21,112.24,112.12,112.16,10641.0,96.7157,96.7416,96.6382,96.6726,10641.0
2016-03-22 13:30:00,112.15,112.32,112.12,112.24,9700.0,96.664,96.8105,96.6382,96.7416,9700.0
2016-03-22 13:40:00,112.21,112.24,112.06,112.06,15613.0,96.7157,96.7416,96.5864,96.5864,15613.0
2016-03-22 13:50:00,112.05,112.18,112.02,112.02,10077.0,96.5778,96.6899,96.552,96.552,10077.0
2016-03-22 14:00:00,112.06,112.13,111.94,112.06,12149.0,96.5864,96.6468,96.483,96.5864,12149.0
2016-03-22 14:10:00,112.08,112.28,112.08,112.2,6881.0,96.6037,96.7761,96.6037,96.7071,6881.0
2016-03-22 14:20:00,112.23,112.39,112.23,112.37,4367.0,96.733,96.8709,96.733,96.8536,4367.0
2016-03-22 14:30:00,112.37,112.39,112.24,112.35,11158.0,96.8536,96.8709,96.7416,96.8364,11158.0
2016-03-22 14:40:00,112.36,112.43,112.3,112.36,11082.0,96.845,96.9053,96.7933,96.845,11082.0
2016-03-22 14:50:00,112.34,112.39,112.25,112.28,11543.0,96.8278,96.8709,96.7502,96.7761,11543.0
2016-03-22 15:00:00,112.24,112.33,112.2,112.21,7507.0,96.7416,96.8192,96.7071,96.7157,7507.0
2016-03-22 15:10:00,112.23,112.31,111.95,112.0,9480.0,96.733,96.8019,96.4916,96.5347,9480.0
2016-03-22 15:20:00,112.0,112.07,111.94,112.01,12377.0,96.5347,96.5951,96.483,96.5433,12377.0
2016-03-22 15:30:00,111.98,112.1,111.97,112.03,33192.0,96.5175,96.6209,96.5089,96.5606,33192.0
2016-03-22 15:40:00,112.05,112.18,112.01,112.11,22365.0,96.5778,96.6899,96.5433,96.6295,22365.0
2016-03-22 15:50:00,112.12,112.2,112.07,112.1,46485.0,96.6382,96.7071,96.5951,96.6209,46485.0
2016-03-23 09:30:00,111.43,111.82,110.93,110.93,19076.0,96.0434,96.3796,95.6125,95.6125,19076.0
2016-03-23 09:40:00,110.78,111.68,110.75,111.36,13579.0,95.4832,96.2589,95.4573,95.9831,13579.0
2016-03-23 09:50:00,111.34,111.57,111.16,111.28,61703.0,95.9659,96.1641,95.8107,95.9141,61703.0
2016-03-23 10:00:00,111.31,111.31,110.92,111.02,16328.0,95.94,95.94,95.6039,95.69,16328.0
2016-03-23 10:10:00,111.07,111.57,111.07,111.15,9110.0,95.7331,96.1641,95.7331,95.8021,9110.0
2016-03-23 10:20:00,111.13,111.2,111.06,111.09,18289.0,95.7849,95.8452,95.7245,95.7504,18289.0
2016-03-23 10:30:00,111.01,111.18,110.82,110.88,21357.0,95.6814,95.8279,95.5177,95.5694,21357.0
2016-03-23 10:40:00,110.82,111.06,110.72,111.06,14840.0,95.5177,95.7245,95.4315,95.7245,14840.0
2016-03-23 10:50:00,110.99,110.99,110.86,110.93,7439.0,95.6642,95.6642,95.5521,95.6125,7439.0
2016-03-23 11:00:00,110.91,111.13,110.88,111.07,24447.0,95.5952,95.7849,95.5694,95.7331,24447.0
2016-03-23 11:10:00,111.01,111.1,110.75,110.8,47342.0,95.6814,95.759,95.4573,95.5004,47342.0
2016-03-23 11:20:00,110.77,111.18,110.77,111.09,11338.0,95.4746,95.8279,95.4746,95.7504,11338.0
2016-03-23 11:30:00,111.07,111.07,110.82,110.92,4772.0,95.7331,95.7331,95.5177,95.6039,4772.0
2016-03-23 11:40:00,110.9,110.99,110.79,110.95,8512.0,95.5866,95.6642,95.4918,95.6297,8512.0
2016-03-23 11:50:00,110.92,111.05,110.83,110.96,42208.0,95.6039,95.7159,95.5263,95.6383,42208.0
2016-03-23 12:00:00,110.97,111.04,110.93,110.96,16148.0,95.6469,95.7073,95.6125,95.6383,16148.0
2016-03-23 12:10:00,111.03,111.22,111.03,111.22,19497.0,95.6987,95.8624,95.6987,95.8624,19497.0
2016-03-23 12:20:00,111.22,111.3,111.18,111.3,9638.0,95.8624,95.9314,95.8279,95.9314,9638.0
2016-03-23 12:30:00,111.26,111.3,111.13,111.21,9738.0,95.8969,95.9314,95.7849,95.8538,9738.0
2016-03-23 12:40:00,111.2,111.37,111.2,111.25,7697.0,95.8452,95.9917,95.8452,95.8883,7697.0
2016-03-23 12:50:00,111.21,111.24,111.1,111.18,23637.0,95.8538,95.8797,95.759,95.8279,23637.0
2016-03-23 13:00:00,111.13,111.22,111.1,111.19,15839.0,95.7849,95.8624,95.759,95.8366,15839.0
2016-03-23 13:10:00,111.17,111.35,111.11,111.16,13970.0,95.8193,95.9745,95.7676,95.8107,13970.0
2016-03-23 13:20:00,111.17,111.27,111.12,111.19,10226.0,95.8193,95.9055,95.7762,95.8366,10226.0
2016-03-23 13:30:00,111.16,111.23,111.08,111.15,25800.0,95.8107,95.871,95.7418,95.8021,25800.0
2016-03-23 13:40:00,111.19,111.26,111.1,111.13,6700.0,95.8366,95.8969,95.759,95.7849,6700.0
2016-03-23 13:50:00,111.14,111.25,111.14,111.22,16545.0,95.7935,95.8883,95.7935,95.8624,16545.0
2016-03-23 14:00:00,111.18,111.35,111.18,111.29,18667.0,95.8279,95.9745,95.8279,95.9228,18667.0
2016-03-23 14:10:00,111.28,111.36,111.23,111.31,9380.0,95.9141,95.9831,95.871,95.94,9380.0
2016-03-23 14:20:00,111.34,111.34,111.01,111.01,34147.0,95.9659,95.9659,95.6814,95.6814,34147.0
2016-03-23 14:30:00,111.0,111.22,110.96,111.11,15166.0,95.6728,95.8624,95.6383,95.7676,15166.0
2016-03-23 14:40:00,111.08,111.12,110.81,110.82,15663.0,95.7418,95.7762,95.509,95.5177,15663.0
2016-03-23 14:50:00,110.82,110.82,110.63,110.63,9315.0,95.5177,95.5177,95.3539,95.3539,9315.0
2016-03-23 15:00:00,110.62,110.72,110.57,110.71,13725.0,95.3453,95.4315,95.3022,95.4228,13725.0
2016-03-23 15:10:00,110.66,110.73,110.62,110.66,12938.0,95.3798,95.4401,95.3453,95.3798,12938.0
2016-03-23 15:20:00,110.63,110.68,110.57,110.59,28677.0,95.3539,95.397,95.3022,95.3194,28677.0
2016-03-23 15:30:00,110.6,110.69,110.58,110.61,28635.0,95.328,95.4056,95.3108,95.3367,28635.0
2016-03-23 15:40:00,110.59,110.67,110.49,110.55,27669.0,95.3194,95.3884,95.2332,95.2849,27669.0
2016-03-23 15:50:00,110.54,110.71,110.53,110.6,59076.0,95.2763,95.4228,95.2677,95.328,59076.0
2016-03-24 09:30:00,109.58,109.83,109.25,109.53,17124.0,94.4489,94.6644,94.1644,94.4058,17124.0
2016-03-24 09:40:00,109.53,109.82,109.08,109.22,34647.0,94.4058,94.6557,94.0179,94.1386,34647.0
2016-03-24 09:50:00,109.23,109.58,109.15,109.18,48690.0,94.1472,94.4489,94.0783,94.1041,48690.0
2016-03-24 10:00:00,109.18,109.41,109.15,109.29,35377.0,94.1041,94.3024,94.0783,94.1989,35377.0
2016-03-24 10:10:00,109.18,109.18,109.02,109.03,12643.0,94.1041,94.1041,93.9662,93.9748,12643.0
2016-03-24 10:20:00,109.09,109.31,109.06,109.11,22045.0,94.0265,94.2162,94.0007,94.0438,22045.0
2016-03-24 10:30:00,109.14,109.5,109.13,109.41,34743.0,94.0696,94.3799,94.061,94.3024,34743.0
2016-03-24 10:40:00,109.45,109.6,109.14,109.22,46474.0,94.3368,94.4661,94.0696,94.1386,46474.0
2016-03-24 10:50:00,109.22,109.48,109.16,109.47,21945.0,94.1386,94.3627,94.0869,94.3541,21945.0
2016-03-24 11:00:00,109.4,109.82,109.39,109.69,37066.0,94.2937,94.6557,94.2851,94.5437,37066.0
2016-03-24 11:10:00,109.72,109.85,109.54,109.69,27554.0,94.5695,94.6816,94.4144,94.5437,27554.0
2016-03-24 11:20:00,109.63,109.67,109.3,109.36,12389.0,94.492,94.5265,94.2075,94.2593,12389.0
2016-03-24 11:30:00,109.38,109.6,109.34,109.5,18187.0,94.2765,94.4661,94.242,94.3799,18187.0
2016-03-24 11:40:00,109.5,109.75,109.33,109.43,9748.0,94.3799,94.5954,94.2334,94.3196,9748.0
2016-03-24 11:50:00,109.43,109.58,109.34,109.58,15570.0,94.3196,94.4489,94.242,94.4489,15570.0
2016-03-24 12:00:00,109.54,109.8,109.54,109.75,14416.0,94.4144,94.6385,94.4144,94.5954,14416.0
2016-03-24 12:10:00,109.81,109.81,109.56,109.64,14734.0,94.6471,94.6471,94.4316,94.5006,14734.0
2016-03-24 12:20:00,109.6,109.75,109.54,109.75,17120.0,94.4661,94.5954,94.4144,94.5954,17120.0
2016-03-24 12:30:00,109.69,109.77,109.57,109.67,7218.0,94.5437,94.6126,94.4403,94.5265,7218.0
2016-03-24 12:40:00,109.65,109.83,109.6,109.77,16862.0,94.5092,94.6644,94.4661,94.6126,16862.0
2016-03-24 12:50:00,109.8,109.89,109.78,109.86,9590.0,94.6385,94.7161,94.6213,94.6902,9590.0
2016-03-24 13:00:00,109.83,110.02,109.78,109.95,12441.0,94.6644,94.8281,94.6213,94.7678,12441.0
2016-03-24 13:10:00,109.93,110.03,109.79,110.03,22324.0,94.7506,94.8367,94.6299,94.8367,22324.0
2016-03-24 13:20:00,110.04,110.11,109.95,110.03,11762.0,94.8454,94.9057,94.7678,94.8367,11762.0
2016-03-24 13:30:00,110.02,110.18,110.02,110.15,7529.0,94.8281,94.966,94.8281,94.9402,7529.0
2016-03-24 13:40:00,110.15,110.33,110.11,110.25,9694.0,94.9402,95.0953,94.9057,95.0264,9694.0
2016-03-24 13:50:00,110.29,110.4,110.28,110.38,9088.0,95.0608,95.1557,95.0522,95.1384,9088.0
2016-03-24 14:00:00,110.39,110.4,110.15,110.18,24643.0,95.147,95.1557,94.9402,94.966,24643.0
2016-03-24 14:10:00,110.22,110.33,110.18,110.26,9104.0,95.0005,95.0953,94.966,95.035,9104.0
2016-03-24 14:20:00,110.29,110.42,110.24,110.29,16247.0,95.0608,95.1729,95.0177,95.0608,16247.0
2016-03-24 14:30:00,110.31,110.33,110.2,110.24,35564.0,95.0781,95.0953,94.9833,95.0177,35564.0
2016-03-24 14:40:00,110.27,110.37,110.2,110.32,13172.0,95.0436,95.1298,94.9833,95.0867,13172.0
2016-03-24 14:50:00,110.37,110.44,110.3,110.32,4452.0,95.1298,95.1901,95.0695,95.0867,4452.0
2016-03-24 15:00:00,110.35,110.49,110.28,110.4,25703.0,95.1126,95.2332,95.0522,95.1557,25703.0
2016-03-24 15:10:00,110.43,110.55,110.38,110.53,16575.0,95.1815,95.2849,95.1384,95.2677,16575.0
2016-03-24 15:20:00,110.54,110.56,110.43,110.5,9374.0,95.2763,95.2936,95.1815,95.2418,9374.0
2016-03-24 15:30:00,110.51,110.62,110.43,110.56,75365.0,95.2505,95.3453,95.1815,95.2936,75365.0
2016-03-24 15:40:00,110.59,110.85,110.57,110.84,35436.0,95.3194,95.5435,95.3022,95.5349,35436.0
2016-03-24 15:50:00,110.85,110.97,110.79,110.95,98940.0,95.5435,95.6469,95.4918,95.6297,98940.0
2016-03-28 09:30:00,108.94,110.64,108.94,110.35,131836.0,93.8973,95.3625,93.8973,95.1126,131836.0
2016-03-28 09:40:00,110.4,110.45,109.49,109.53,56648.0,95.1557,95.1987,94.3713,94.4058,56648.0
2016-03-28 09:50:00,109.58,110.45,109.58,110.29,35570.0,94.4489,95.1987,94.4489,95.0608,35570.0
2016-03-28 10:00:00,110.27,110.28,109.69,110.1,15262.0,95.0436,95.0522,94.5437,94.8971,15262.0
2016-03-28 10:10:00,110.12,110.36,109.82,109.84,10281.0,94.9143,95.1212,94.6557,94.673,10281.0
2016-03-28 10:20:00,109.94,110.03,109.67,109.95,14698.0,94.7592,94.8367,94.5265,94.7678,14698.0
2016-03-28 10:30:00,109.81,109.99,109.65,109.73,10830.0,94.6471,94.8023,94.5092,94.5782,10830.0
2016-03-28 10:40:00,109.69,109.82,109.57,109.82,11742.0,94.5437,94.6557,94.4403,94.6557,11742.0
2016-03-28 10:50:00,109.78,109.9,109.67,109.79,8062.0,94.6213,94.7247,94.5265,94.6299,8062.0
2016-03-28 11:00:00,109.81,109.86,109.71,109.8,18753.0,94.6471,94.6902,94.5609,94.6385,18753.0
2016-03-28 11:10:00,109.89,110.0,109.66,109.7,14500.0,94.7161,94.8109,94.5178,94.5523,14500.0
2016-03-28 11:20:00,109.66,109.9,109.64,109.89,10769.0,94.5178,94.7247,94.5006,94.7161,10769.0
2016-03-28 11:30:00,109.94,110.17,109.85,110.05,8456.0,94.7592,94.9574,94.6816,94.854,8456.0
2016-03-28 11:40:00,110.06,110.23,110.01,110.12,11778.0,94.8626,95.0091,94.8195,94.9143,11778.0
2016-03-28 11:50:00,110.11,110.16,110.04,110.07,6457.0,94.9057,94.9488,94.8454,94.8712,6457.0
2016-03-28 12:00:00,110.09,110.09,109.73,109.9,18050.0,94.8885,94.8885,94.5782,94.7247,18050.0
2016-03-28 12:10:00,109.94,109.99,109.84,109.99,7528.0,94.7592,94.8023,94.673,94.8023,7528.0
2016-03-28 12:20:00,109.97,110.22,109.88,110.22,15352.0,94.785,95.0005,94.7075,95.0005,15352.0
2016-03-28 12:30:00,110.24,110.38,110.1,110.33,8319.0,95.0177,95.1384,94.8971,95.0953,8319.0
2016-03-28 12:40:00,110.33,110.5,110.33,110.44,7397.0,95.0953,95.2418,95.0953,95.1901,7397.0
2016-03-28 12:50:00,110.42,110.64,110.4,110.63,6670.0,95.1729,95.3625,95.1557,95.3539,6670.0
2016-03-28 13:00:00,110.64,110.71,110.42,110.49,14241.0,95.3625,95.4228,95.1729,95.2332,14241.0
2016-03-28 13:10:00,110.46,110.62,110.39,110.39,12890.0,95.2074,95.3453,95.147,95.147,12890.0
2016-03-28 13:20:00,110.41,110.47,110.4,110.4,6234.0,95.1643,95.216,95.1557,95.1557,6234.0
2016-03-28 13:30:00,110.42,110.52,110.39,110.47,9630.0,95.1729,95.2591,95.147,95.216,9630.0
2016-03-28 13:40:00,110.46,110.5,110.4,110.49,7826.0,95.2074,95.2418,95.1557,95.2332,7826.0
2016-03-28 13:50:00,110.53,110.65,110.47,110.47,12871.0,95.2677,95.3711,95.216,95.216,12871.0
2016-03-28 14:00:00,110.49,110.64,110.46,110.46,24929.0,95.2332,95.3625,95.2074,95.2074,24929.0
2016-03-28 14:10:00,110.5,110.77,110.48,110.68,35111.0,95.2418,95.4746,95.2246,95.397,35111.0
2016-03-28 14:20:00,110.66,110.79,110.61,110.69,25060.0,95.3798,95.4918,95.3367,95.4056,25060.0
2016-03-28 14:30:00,110.66,110.78,110.56,110.61,14478.0,95.3798,95.4832,95.2936,95.3367,14478.0
2016-03-28 14:40:00,110.61,110.63,110.47,110.63,14625.0,95.3367,95.3539,95.216,95.3539,14625.0
2016-03-28 14:50:00,110.63,110.65,110.34,110.44,25335.0,95.3539,95.3711,95.1039,95.1901,25335.0
2016-03-28 15:00:00,110.47,110.64,110.43,110.63,32933.0,95.216,95.3625,95.1815,95.3539,32933.0
2016-03-28 15:10:00,110.64,110.73,110.56,110.57,22163.0,95.3625,95.4401,95.2936,95.3022,22163.0
2016-03-28 15:20:00,110.56,110.72,110.49,110.53,21872.0,95.2936,95.4315,95.2332,95.2677,21872.0
2016-03-28 15:30:00,110.52,110.59,110.36,110.36,27069.0,95.2591,95.3194,95.1212,95.1212,27069.0
2016-03-28 15:40:00,110.41,110.54,110.3,110.31,52733.0,95.1643,95.2763,95.0695,95.0781,52733.0
2016-03-28 15:50:00,110.3,110.4,110.19,110.32,90862.0,95.0695,95.1557,94.9747,95.0867,90862.0
2016-03-29 09:30:00,109.67,109.81,109.42,109.73,17439.0,94.5265,94.6471,94.311,94.5782,17439.0
2016-03-29 09:40:00,109.63,109.85,109.41,109.54,24637.0,94.492,94.6816,94.3024,94.4144,24637.0
2016-03-29 09:50:00,109.51,109.59,109.4,109.43,5602.0,94.3885,94.4575,94.2937,94.3196,5602.0
2016-03-29 10:00:00,109.49,109.81,109.49,109.59,19402.0,94.3713,94.6471,94.3713,94.4575,19402.0
2016-03-29 10:10:00,109.58,109.58,109.39,109.45,12403.0,94.4489,94.4489,94.2851,94.3368,12403.0
2016-03-29 10:20:00,109.42,109.72,109.42,109.59,4399.0,94.311,94.5695,94.311,94.4575,4399.0
2016-03-29 10:30:00,109.59,109.69,109.47,109.6,7300.0,94.4575,94.5437,94.3541,94.4661,7300.0
2016-03-29 10:40:00,109.63,109.63,109.48,109.54,4700.0,94.492,94.492,94.3627,94.4144,4700.0
2016-03-29 10:50:00,109.59,109.86,109.59,109.86,10955.0,94.4575,94.6902,94.4575,94.6902,10955.0
2016-03-29 11:00:00,109.97,110.03,109.93,109.95,4232.0,94.785,94.8367,94.7506,94.7678,4232.0
2016-03-29 11:10:00,109.91,110.01,109.83,109.96,10715.0,94.7333,94.8195,94.6644,94.7764,10715.0
2016-03-29 11:20:00,109.99,110.12,109.92,110.12,9548.0,94.8023,94.9143,94.7419,94.9143,9548.0
2016-03-29 11:30:00,110.03,110.16,109.98,110.13,11602.0,94.8367,94.9488,94.7936,94.9229,11602.0
2016-03-29 11:40:00,110.05,110.1,109.91,109.98,16082.0,94.854,94.8971,94.7333,94.7936,16082.0
2016-03-29 11:50:00,110.0,110.05,109.89,109.95,17400.0,94.8109,94.854,94.7161,94.7678,17400.0
2016-03-29 12:00:00,109.88,109.97,109.83,109.97,2839.0,94.7075,94.785,94.6644,94.785,2839.0
2016-03-29 12:10:00,109.96,110.02,109.83,109.86,6571.0,94.7764,94.8281,94.6644,94.6902,6571.0
2016-03-29 12:20:00,109.94,110.6,109.94,110.6,35379.0,94.7592,95.328,94.7592,95.328,35379.0
2016-03-29 12:30:00,110.69,110.74,110.51,110.55,26315.0,95.4056,95.4487,95.2505,95.2849,26315.0
2016-03-29 12:40:00,110.59,110.84,110.57,110.73,24203.0,95.3194,95.5349,95.3022,95.4401,24203.0
2016-03-29 12:50:00,110.73,110.73,110.24,110.26,29130.0,95.4401,95.4401,95.0177,95.035,29130.0
2016-03-29 13:00:00,110.31,110.44,110.29,110.44,8637.0,95.0781,95.1901,95.0608,95.1901,8637.0
2016-03-29 13:10:00,110.4,110.57,110.34,110.57,4300.0,95.1557,95.3022,95.1039,95.3022,4300.0
2016-03-29 13:20:00,110.52,110.61,110.47,110.57,6921.0,95.2591,95.3367,95.216,95.3022,6921.0
2016-03-29 13:30:00,110.56,110.65,110.49,110.53,9474.0,95.2936,95.3711,95.2332,95.2677,9474.0
2016-03-29 13:40:00,110.59,110.66,110.55,110.66,7500.0,95.3194,95.3798,95.2849,95.3798,7500.0
2016-03-29 13:50:00,110.66,110.7,110.62,110.69,6025.0,95.3798,95.4142,95.3453,95.4056,6025.0
2016-03-29 14:00:00,110.72,110.92,110.71,110.87,7193.0,95.4315,95.6039,95.4228,95.5608,7193.0
2016-03-29 14:10:00,110.86,110.98,110.83,110.91,9112.0,95.5521,95.6556,95.5263,95.5952,9112.0
2016-03-29 14:20:00,110.91,111.11,110.9,111.09,10544.0,95.5952,95.7676,95.5866,95.7504,10544.0
2016-03-29 14:30:00,111.12,111.14,110.85,110.95,21248.0,95.7762,95.7935,95.5435,95.6297,21248.0
2016-03-29 14:40:00,110.98,111.08,110.89,111.07,12248.0,95.6556,95.7418,95.578,95.7331,12248.0
2016-03-29 14:50:00,111.06,111.11,110.96,111.07,10611.0,95.7245,95.7676,95.6383,95.7331,10611.0
2016-03-29 15:00:00,111.02,111.16,111.01,111.15,6416.0,95.69,95.8107,95.6814,95.8021,6416.0
2016-03-29 15:10:00,111.17,111.27,111.15,111.22,11758.0,95.8193,95.9055,95.8021,95.8624,11758.0
2016-03-29 15:20:00,111.26,111.27,111.14,111.17,16908.0,95.8969,95.9055,95.7935,95.8193,16908.0
2016-03-29 15:30:00,111.17,111.17,111.05,111.05,23135.0,95.8193,95.8193,95.7159,95.7159,23135.0
2016-03-29 15:40:00,111.06,111.1,110.92,110.99,25126.0,95.7245,95.759,95.6039,95.6642,25126.0
2016-03-29 15:50:00,110.98,111.12,110.95,111.1,64241.0,95.6556,95.7762,95.6297,95.759,64241.0
2016-03-30 09:30:00,111.82,112.3,111.45,111.82,35033.0,96.3796,96.7933,96.0607,96.3796,35033.0
2016-03-30 09:40:00,111.81,111.95,111.63,111.95,7411.0,96.371,96.4916,96.2158,96.4916,7411.0
2016-03-30 09:50:00,111.93,111.94,111.52,111.6,25656.0,96.4744,96.483,96.121,96.19,25656.0
2016-03-30 10:00:00,111.54,111.7,111.36,111.4,8677.0,96.1382,96.2761,95.9831,96.0176,8677.0
2016-03-30 10:10:00,111.36,111.36,111.07,111.27,17621.0,95.9831,95.9831,95.7331,95.9055,17621.0
2016-03-30 10:20:00,111.23,111.23,111.0,111.09,11509.0,95.871,95.871,95.6728,95.7504,11509.0
2016-03-30 10:30:00,111.11,111.44,111.1,111.32,33088.0,95.7676,96.052,95.759,95.9486,33088.0
2016-03-30 10:40:00,111.37,111.42,110.98,110.98,31690.0,95.9917,96.0348,95.6556,95.6556,31690.0
2016-03-30 10:50:00,111.03,111.22,110.97,111.08,11484.0,95.6987,95.8624,95.6469,95.7418,11484.0
2016-03-30 11:00:00,111.11,111.22,110.99,111.04,11640.0,95.7676,95.8624,95.6642,95.7073,11640.0
2016-03-30 11:10:00,111.04,111.14,110.81,110.81,8796.0,95.7073,95.7935,95.509,95.509,8796.0
2016-03-30 11:20:00,110.84,110.94,110.52,110.52,8136.0,95.5349,95.6211,95.2591,95.2591,8136.0
2016-03-30 11:30:00,110.52,110.66,110.3,110.38,25599.0,95.2591,95.3798,95.0695,95.1384,25599.0
2016-03-30 11:40:00,110.44,110.77,110.41,110.77,6048.0,95.1901,95.4746,95.1643,95.4746,6048.0
2016-03-30 11:50:00,110.72,110.86,110.71,110.81,17829.0,95.4315,95.5521,95.4228,95.509,17829.0
2016-03-30 12:00:00,110.87,110.87,110.7,110.85,4367.0,95.5608,95.5608,95.4142,95.5435,4367.0
2016-03-30 12:10:00,110.85,110.88,110.72,110.72,8300.0,95.5435,95.5694,95.4315,95.4315,8300.0
2016-03-30 12:20:00,110.72,110.84,110.54,110.6,9164.0,95.4315,95.5349,95.2763,95.328,9164.0
2016-03-30 12:30:00,110.55,110.97,110.55,110.68,10085.0,95.2849,95.6469,95.2849,95.397,10085.0
2016-03-30 12:40:00,110.68,110.75,110.59,110.75,5690.0,95.397,95.4573,95.3194,95.4573,5690.0
2016-03-30 12:50:00,110.75,110.79,110.57,110.57,48387.0,95.4573,95.4918,95.3022,95.3022,48387.0
2016-03-30 13:00:00,110.57,110.7,110.5,110.59,71365.0,95.3022,95.4142,95.2418,95.3194,71365.0
2016-03-30 13:10:00,110.58,110.73,110.58,110.65,7290.0,95.3108,95.4401,95.3108,95.3711,7290.0
2016-03-30 13:20:00,110.69,110.69,110.58,110.65,5558.0,95.4056,95.4056,95.3108,95.3711,5558.0
2016-03-30 13:30:00,110.59,110.61,110.37,110.43,19569.0,95.3194,95.3367,95.1298,95.1815,19569.0
2016-03-30 13:40:00,110.43,110.72,110.43,110.72,9525.0,95.1815,95.4315,95.1815,95.4315,9525.0
2016-03-30 13:50:00,110.71,110.79,110.67,110.69,7405.0,95.4228,95.4918,95.3884,95.4056,7405.0
2016-03-30 14:00:00,110.7,111.13,110.7,111.13,24943.0,95.4142,95.7849,95.4142,95.7849,24943.0
2016-03-30 14:10:00,111.11,111.19,111.03,111.18,17872.0,95.7676,95.8366,95.6987,95.8279,17872.0
2016-03-30 14:20:00,111.19,111.22,111.03,111.22,10006.0,95.8366,95.8624,95.6987,95.8624,10006.0
2016-03-30 14:30:00,111.28,111.35,111.22,111.35,5405.0,95.9141,95.9745,95.8624,95.9745,5405.0
2016-03-30 14:40:00,111.31,111.31,111.19,111.23,9231.0,95.94,95.94,95.8366,95.871,9231.0
2016-03-30 14:50:00,111.23,111.27,111.18,111.19,4951.0,95.871,95.9055,95.8279,95.8366,4951.0
2016-03-30 15:00:00,111.19,111.34,111.17,111.32,11402.0,95.8366,95.9659,95.8193,95.9486,11402.0
2016-03-30 15:10:00,111.31,111.43,111.29,111.36,18362.0,95.94,96.0434,95.9228,95.9831,18362.0
2016-03-30 15:20:00,111.34,111.47,111.33,111.46,7850.0,95.9659,96.0779,95.9572,96.0693,7850.0
2016-03-30 15:30:00,111.46,111.48,111.33,111.34,15833.0,96.0693,96.0865,95.9572,95.9659,15833.0
2016-03-30 15:40:00,111.31,111.36,111.13,111.19,40132.0,95.94,95.9831,95.7849,95.8366,40132.0
2016-03-30 15:50:00,111.19,111.26,110.98,111.0,105464.0,95.8366,95.8969,95.6556,95.6728,105464.0
2016-03-31 09:30:00,111.22,111.66,111.06,111.4,20196.0,95.8624,96.2417,95.7245,96.0176,20196.0
2016-03-31 09:40:00,111.3,111.59,111.27,111.39,52312.0,95.9314,96.1813,95.9055,96.009,52312.0
2016-03-31 09:50:00,111.44,111.44,110.93,110.97,10830.0,96.052,96.052,95.6125,95.6469,10830.0
2016-03-31 10:00:00,110.99,111.13,110.75,110.84,20521.0,95.6642,95.7849,95.4573,95.5349,20521.0
2016-03-31 10:10:00,110.85,111.03,110.71,110.92,12530.0,95.5435,95.6987,95.4228,95.6039,12530.0
2016-03-31 10:20:00,110.91,111.02,110.53,110.56,55405.0,95.5952,95.69,95.2677,95.2936,55405.0
2016-03-31 10:30:00,110.52,110.89,110.43,110.82,8057.0,95.2591,95.578,95.1815,95.5177,8057.0
2016-03-31 10:40:00,110.83,111.04,110.75,110.97,23492.0,95.5263,95.7073,95.4573,95.6469,23492.0
2016-03-31 10:50:00,110.98,111.23,110.95,111.07,16780.0,95.6556,95.871,95.6297,95.7331,16780.0
2016-03-31 11:00:00,111.06,111.22,111.03,111.13,16734.0,95.7245,95.8624,95.6987,95.7849,16734.0
2016-03-31 11:10:00,111.17,111.39,111.11,111.39,14525.0,95.8193,96.009,95.7676,96.009,14525.0
2016-03-31 11:20:00,111.39,111.43,111.21,111.29,13717.0,96.009,96.0434,95.8538,95.9228,13717.0
2016-03-31 11:30:00,111.31,111.32,111.06,111.17,10101.0,95.94,95.9486,95.7245,95.8193,10101.0
2016-03-31 11:40:00,111.19,111.21,111.1,111.17,14026.0,95.8366,95.8538,95.759,95.8193,14026.0
2016-03-31 11:50:00,111.21,111.41,111.2,111.36,8668.0,95.8538,96.0262,95.8452,95.9831,8668.0
2016-03-31 12:00:00,111.35,111.35,111.13,111.13,10024.0,95.9745,95.9745,95.7849,95.7849,10024.0
2016-03-31 12:10:00,111.14,111.34,111.13,111.33,7853.0,95.7935,95.9659,95.7849,95.9572,7853.0
2016-03-31 12:20:00,111.33,111.49,111.33,111.45,6132.0,95.9572,96.0951,95.9572,96.0607,6132.0
2016-03-31 12:30:00,111.45,111.45,111.17,111.29,9350.0,96.0607,96.0607,95.8193,95.9228,9350.0
2016-03-31 12:40:00,111.31,111.31,111.18,111.2,4510.0,95.94,95.94,95.8279,95.8452,4510.0
2016-03-31 12:50:00,111.16,111.3,111.15,111.21,15420.0,95.8107,95.9314,95.8021,95.8538,15420.0
2016-03-31 13:00:00,111.19,111.29,111.19,111.28,7300.0,95.8366,95.9228,95.8366,95.9141,7300.0
2016-03-31 13:10:00,111.28,111.36,111.19,111.3,11231.0,95.9141,95.9831,95.8366,95.9314,11231.0
2016-03-31 13:20:00,111.31,111.43,111.31,111.37,4950.0,95.94,96.0434,95.94,95.9917,4950.0
2016-03-31 13:30:00,111.37,111.37,111.15,111.15,10068.0,95.9917,95.9917,95.8021,95.8021,10068.0
2016-03-31 13:40:00,111.13,111.14,110.96,111.01,16698.0,95.7849,95.7935,95.6383,95.6814,16698.0
2016-03-31 13:50:00,111.03,111.18,111.02,111.12,9673.0,95.6987,95.8279,95.69,95.7762,9673.0
2016-03-31 14:00:00,111.09,111.17,111.04,111.17,16769.0,95.7504,95.8193,95.7073,95.8193,16769.0
2016-03-31 14:10:00,111.2,111.23,111.12,111.17,10469.0,95.8452,95.871,95.7762,95.8193,10469.0
2016-03-31 14:20:00,111.15,111.23,111.06,111.12,9291.0,95.8021,95.871,95.7245,95.7762,9291.0
2016-03-31 14:30:00,111.14,111.29,111.09,111.2,10554.0,95.7935,95.9228,95.7504,95.8452,10554.0
2016-03-31 14:40:00,111.19,111.23,111.16,111.2,8849.0,95.8366,95.871,95.8107,95.8452,8849.0
2016-03-31 14:50:00,111.22,111.31,111.14,111.25,9561.0,95.8624,95.94,95.7935,95.8883,9561.0
2016-03-31 15:00:00,111.23,111.29,111.19,111.25,11941.0,95.871,95.9228,95.8366,95.8883,11941.0
2016-03-31 15:10:00,111.23,111.27,111.18,111.22,17261.0,95.871,95.9055,95.8279,95.8624,17261.0
2016-03-31 15:20:00,111.24,111.52,111.24,111.4,14932.0,95.8797,96.121,95.8797,96.0176,14932.0
2016-03-31 15:30:00,111.41,111.48,111.32,111.35,25430.0,96.0262,96.0865,95.9486,95.9745,25430.0
2016-03-31 15:40:00,111.33,111.46,111.21,111.31,58820.0,95.9572,96.0693,95.8538,95.94,58820.0
2016-03-31 15:50:00,111.29,111.35,111.0,111.09,114024.0,95.9228,95.9745,95.6728,95.7504,114024.0
2016-04-01 09:30:00,109.59,109.98,109.1,109.16,30065.0,94.4575,94.7936,94.0352,94.0869,30065.0
2016-04-01 09:40:00,109.16,109.57,108.77,109.38,16095.0,94.0869,94.4403,93.7507,94.2765,16095.0
2016-04-01 09:50:00,109.51,109.68,108.98,109.18,5156.0,94.3885,94.5351,93.9317,94.1041,5156.0
2016-04-01 10:00:00,109.2,109.6,108.85,109.6,32121.0,94.1214,94.4661,93.8197,94.4661,32121.0
2016-04-01 10:10:00,109.58,110.35,109.57,110.2,18136.0,94.4489,95.1126,94.4403,94.9833,18136.0
2016-04-01 10:20:00,110.2,110.53,110.19,110.41,14476.0,94.9833,95.2677,94.9747,95.1643,14476.0
2016-04-01 10:30:00,110.46,111.04,110.32,111.04,54823.0,95.2074,95.7073,95.0867,95.7073,54823.0
2016-04-01 10:40:00,111.04,111.04,110.78,110.96,19964.0,95.7073,95.7073,95.4832,95.6383,19964.0
2016-04-01 10:50:00,110.89,111.01,110.74,111.01,12196.0,95.578,95.6814,95.4487,95.6814,12196.0
2016-04-01 11:00:00,111.02,111.23,110.99,111.14,13995.0,95.69,95.871,95.6642,95.7935,13995.0
2016-04-01 11:10:00,111.11,111.18,111.0,111.0,8763.0,95.7676,95.8279,95.6728,95.6728,8763.0
2016-04-01 11:20:00,111.02,111.03,110.88,110.98,23350.0,95.69,95.6987,95.5694,95.6556,23350.0
2016-04-01 11:30:00,110.95,111.11,110.94,110.96,11427.0,95.6297,95.7676,95.6211,95.6383,11427.0
2016-04-01 11:40:00,110.98,111.14,110.86,110.94,18520.0,95.6556,95.7935,95.5521,95.6211,18520.0
2016-04-01 11:50:00,110.91,111.04,110.82,111.02,10529.0,95.5952,95.7073,95.5177,95.69,10529.0
2016-04-01 12:00:00,111.05,111.05,110.81,110.96,12363.0,95.7159,95.7159,95.509,95.6383,12363.0
2016-04-01 12:10:00,110.91,110.94,110.71,110.78,7810.0,95.5952,95.6211,95.4228,95.4832,7810.0
2016-04-01 12:20:00,110.77,110.98,110.64,110.98,7300.0,95.4746,95.6556,95.3625,95.6556,7300.0
2016-04-01 12:30:00,110.97,110.97,110.85,110.85,7715.0,95.6469,95.6469,95.5435,95.5435,7715.0
2016-04-01 12:40:00,110.87,111.03,110.85,111.0,5866.0,95.5608,95.6987,95.5435,95.6728,5866.0
2016-04-01 12:50:00,110.99,111.14,110.88,111.07,5682.0,95.6642,95.7935,95.5694,95.7331,5682.0
2016-04-01 13:00:00,111.08,111.16,111.06,111.12,5900.0,95.7418,95.8107,95.7245,95.7762,5900.0
2016-04-01 13:10:00,111.11,111.2,111.11,111.14,7040.0,95.7676,95.8452,95.7676,95.7935,7040.0
2016-04-01 13:20:00,111.17,111.44,111.17,111.37,5736.0,95.8193,96.052,95.8193,95.9917,5736.0
2016-04-01 13:30:00,111.36,111.45,111.34,111.39,7024.0,95.9831,96.0607,95.9659,96.009,7024.0
2016-04-01 13:40:00,111.41,111.5,111.28,111.45,9700.0,96.0262,96.1038,95.9141,96.0607,9700.0
2016-04-01 13:50:00,111.48,111.52,111.36,111.5,69577.0,96.0865,96.121,95.9831,96.1038,69577.0
2016-04-01 14:00:00,111.47,111.65,111.4,111.63,13014.0,96.0779,96.2331,96.0176,96.2158,13014.0
2016-04-01 14:10:00,111.59,111.76,111.58,111.65,9696.0,96.1813,96.3279,96.1727,96.2331,9696.0
2016-04-01 14:20:00,111.68,111.68,111.36,111.4,12257.0,96.2589,96.2589,95.9831,96.0176,12257.0
2016-04-01 14:30:00,111.41,111.62,111.34,111.57,11343.0,96.0262,96.2072,95.9659,96.1641,11343.0
2016-04-01 14:40:00,111.63,111.74,111.54,111.71,13084.0,96.2158,96.3106,96.1382,96.2848,13084.0
2016-04-01 14:50:00,111.72,111.79,111.66,111.75,7000.0,96.2934,96.3537,96.2417,96.3192,7000.0
2016-04-01 15:00:00,111.8,111.91,111.78,111.88,10504.0,96.3623,96.4571,96.3451,96.4313,10504.0
2016-04-01 15:10:00,111.91,111.93,111.78,111.85,13115.0,96.4571,96.4744,96.3451,96.4054,13115.0
2016-04-01 15:20:00,111.86,111.87,111.74,111.86,16511.0,96.4141,96.4227,96.3106,96.4141,16511.0
2016-04-01 15:30:00,111.84,112.04,111.79,112.01,19411.0,96.3968,96.5692,96.3537,96.5433,19411.0
2016-04-01 15:40:00,112.01,112.05,111.9,112.01,40760.0,96.5433,96.5778,96.4485,96.5433,40760.0
2016-04-01 15:50:00,112.01,112.03,111.8,111.81,64080.0,96.5433,96.5606,96.3623,96.371,64080.0
2016-04-04 09:30:00,111.89,111.89,110.28,110.33,41681.0,96.4399,96.4399,95.0522,95.0953,41681.0
2016-04-04 09:40:00,110.49,111.17,110.23,111.17,36280.0,95.2332,95.8193,95.0091,95.8193,36280.0
2016-04-04 09:50:00,111.13,111.35,111.05,111.23,10589.0,95.7849,95.9745,95.7159,95.871,10589.0
2016-04-04 10:00:00,111.21,111.25,110.98,111.02,10168.0,95.8538,95.8883,95.6556,95.69,10168.0
2016-04-04 10:10:00,111.07,111.19,110.75,110.75,12097.0,95.7331,95.8366,95.4573,95.4573,12097.0
2016-04-04 10:20:00,110.82,111.01,110.69,110.79,12165.0,95.5177,95.6814,95.4056,95.4918,12165.0
2016-04-04 10:30:00,110.9,111.21,110.9,110.93,13351.0,95.5866,95.8538,95.5866,95.6125,13351.0
2016-04-04 10:40:00,110.95,111.1,110.7,110.74,14609.0,95.6297,95.759,95.4142,95.4487,14609.0
2016-04-04 10:50:00,110.72,110.73,110.5,110.6,12742.0,95.4315,95.4401,95.2418,95.328,12742.0
2016-04-04 11:00:00,110.62,110.8,110.56,110.56,15599.0,95.3453,95.5004,95.2936,95.2936,15599.0
2016-04-04 11:10:00,110.52,110.66,110.49,110.62,9518.0,95.2591,95.3798,95.2332,95.3453,9518.0
2016-04-04 11:20:00,110.66,110.84,110.66,110.67,23569.0,95.3798,95.5349,95.3798,95.3884,23569.0
2016-04-04 11:30:00,110.73,110.84,110.69,110.77,12530.0,95.4401,95.5349,95.4056,95.4746,12530.0
2016-04-04 11:40:00,110.71,110.74,110.49,110.68,8270.0,95.4228,95.4487,95.2332,95.397,8270.0
2016-04-04 11:50:00,110.68,110.83,110.63,110.83,11533.0,95.397,95.5263,95.3539,95.5263,11533.0
2016-04-04 12:00:00,110.8,111.13,110.79,111.07,20588.0,95.5004,95.7849,95.4918,95.7331,20588.0
2016-04-04 12:10:00,111.03,111.19,111.02,111.17,9079.0,95.6987,95.8366,95.69,95.8193,9079.0
2016-04-04 12:20:00,111.15,111.23,111.04,111.16,6873.0,95.8021,95.871,95.7073,95.8107,6873.0
2016-04-04 12:30:00,111.07,111.14,110.95,111.0,17678.0,95.7331,95.7935,95.6297,95.6728,17678.0
2016-04-04 12:40:00,110.98,111.03,110.92,110.98,9633.0,95.6556,95.6987,95.6039,95.6556,9633.0
2016-04-04 12:50:00,110.95,111.06,110.92,111.06,9894.0,95.6297,95.7245,95.6039,95.7245,9894.0
2016-04-04 13:00:00,111.0,111.01,110.89,110.92,10512.0,95.6728,95.6814,95.578,95.6039,10512.0
2016-04-04 13:10:00,110.88,110.96,110.88,110.92,8205.0,95.5694,95.6383,95.5694,95.6039,8205.0
2016-04-04 13:20:00,110.89,110.96,110.81,110.91,13017.0,95.578,95.6383,95.509,95.5952,13017.0
2016-04-04 13:30:00,110.92,110.95,110.56,110.65,19356.0,95.6039,95.6297,95.2936,95.3711,19356.0
2016-04-04 13:40:00,110.63,110.68,110.45,110.62,18548.0,95.3539,95.397,95.1987,95.3453,18548.0
2016-04-04 13:50:00,110.61,110.67,110.43,110.43,25997.0,95.3367,95.3884,95.1815,95.1815,25997.0
2016-04-04 14:00:00,110.43,110.45,110.26,110.27,21904.0,95.1815,95.1987,95.035,95.0436,21904.0
2016-04-04 14:10:00,110.27,110.29,109.95,109.95,18471.0,95.0436,95.0608,94.7678,94.7678,18471.0
2016-04-04 14:20:00,109.95,110.02,109.91,109.95,14412.0,94.7678,94.8281,94.7333,94.7678,14412.0
2016-04-04 14:30:00,109.97,110.14,109.96,110.0,27329.0,94.785,94.9316,94.7764,94.8109,27329.0
2016-04-04 14:40:00,110.0,110.07,109.97,109.99,16765.0,94.8109,94.8712,94.785,94.8023,16765.0
2016-04-04 14:50:00,109.99,110.04,109.92,110.0,16496.0,94.8023,94.8454,94.7419,94.8109,16496.0
2016-04-04 15:00:00,110.02,110.1,110.0,110.0,26234.0,94.8281,94.8971,94.8109,94.8109,26234.0
2016-04-04 15:10:00,110.0,110.28,110.0,110.02,28089.0,94.8109,95.0522,94.8109,94.8281,28089.0
2016-04-04 15:20:00,110.04,110.04,109.7,109.75,25248.0,94.8454,94.8454,94.5523,94.5954,25248.0
2016-04-04 15:30:00,109.73,109.92,109.72,109.79,25618.0,94.5782,94.7419,94.5695,94.6299,25618.0
2016-04-04 15:40:00,109.78,109.92,109.73,109.77,40963.0,94.6213,94.7419,94.5782,94.6126,40963.0
2016-04-04 15:50:00,109.75,109.85,109.61,109.78,171100.0,94.5954,94.6816,94.4747,94.6213,171100.0
2016-04-05 09:30:00,108.7,108.99,108.28,108.56,27357.0,93.6904,93.9404,93.3284,93.5697,27357.0
2016-04-05 09:40:00,108.56,108.67,108.01,108.61,35025.0,93.5697,93.6645,93.0957,93.6128,35025.0
2016-04-05 09:50:00,108.63,108.76,108.24,108.75,56902.0,93.6301,93.7421,93.2939,93.7335,56902.0
2016-04-05 10:00:00,108.79,109.68,108.79,109.24,79093.0,93.768,94.5351,93.768,94.1558,79093.0
2016-04-05 10:10:00,109.28,109.4,108.55,108.78,28207.0,94.1903,94.2937,93.5611,93.7593,28207.0
2016-04-05 10:20:00,108.92,108.99,108.7,108.97,16920.0,93.88,93.9404,93.6904,93.9231,16920.0
2016-04-05 10:30:00,108.91,108.96,108.7,108.79,12857.0,93.8714,93.9145,93.6904,93.768,12857.0
2016-04-05 10:40:00,108.8,108.95,108.7,108.94,14918.0,93.7766,93.9059,93.6904,93.8973,14918.0
2016-04-05 10:50:00,108.94,109.03,108.8,108.92,13990.0,93.8973,93.9748,93.7766,93.88,13990.0
2016-04-05 11:00:00,108.92,109.33,108.8,109.3,10802.0,93.88,94.2334,93.7766,94.2075,10802.0
2016-04-05 11:10:00,109.35,109.47,109.08,109.38,14471.0,94.2506,94.3541,94.0179,94.2765,14471.0
2016-04-05 11:20:00,109.38,109.61,109.27,109.31,25481.0,94.2765,94.4747,94.1817,94.2162,25481.0
2016-04-05 11:30:00,109.38,109.49,109.22,109.43,12033.0,94.2765,94.3713,94.1386,94.3196,12033.0
2016-04-05 11:40:00,109.38,109.49,109.24,109.45,6859.0,94.2765,94.3713,94.1558,94.3368,6859.0
2016-04-05 11:50:00,109.38,109.65,109.38,109.57,8482.0,94.2765,94.5092,94.2765,94.4403,8482.0
2016-04-05 12:00:00,109.59,109.7,109.55,109.58,9703.0,94.4575,94.5523,94.423,94.4489,9703.0
2016-04-05 12:10:00,109.6,109.61,109.22,109.31,6955.0,94.4661,94.4747,94.1386,94.2162,6955.0
2016-04-05 12:20:00,109.32,109.42,109.17,109.32,13191.0,94.2248,94.311,94.0955,94.2248,13191.0
2016-04-05 12:30:00,109.33,109.51,109.3,109.42,12616.0,94.2334,94.3885,94.2075,94.311,12616.0
2016-04-05 12:40:00,109.41,109.41,108.98,108.98,19400.0,94.3024,94.3024,93.9317,93.9317,19400.0
2016-04-05 12:50:00,108.98,109.01,108.81,109.01,17528.0,93.9317,93.9576,93.7852,93.9576,17528.0
2016-04-05 13:00:00,109.04,109.07,108.79,108.8,18929.0,93.9834,94.0093,93.768,93.7766,18929.0
2016-04-05 13:10:00,108.79,108.83,108.73,108.81,14187.0,93.768,93.8024,93.7163,93.7852,14187.0
2016-04-05 13:20:00,108.82,109.09,108.82,109.09,8173.0,93.7938,94.0265,93.7938,94.0265,8173.0
2016-04-05 13:30:00,109.1,109.13,108.8,108.84,13730.0,94.0352,94.061,93.7766,93.8111,13730.0
2016-04-05 13:40:00,108.83,108.94,108.8,108.84,10987.0,93.8024,93.8973,93.7766,93.8111,10987.0
2016-04-05 13:50:00,108.84,109.03,108.8,108.87,33761.0,93.8111,93.9748,93.7766,93.8369,33761.0
2016-04-05 14:00:00,108.88,109.02,108.84,109.01,20455.0,93.8455,93.9662,93.8111,93.9576,20455.0
2016-04-05 14:10:00,109.01,109.02,108.94,108.99,12460.0,93.9576,93.9662,93.8973,93.9404,12460.0
2016-04-05 14:20:00,109.0,109.05,108.93,109.02,17887.0,93.949,93.9921,93.8886,93.9662,17887.0
2016-04-05 14:30:00,109.01,109.07,108.97,109.05,18388.0,93.9576,94.0093,93.9231,93.9921,18388.0
2016-04-05 14:40:00,109.06,109.06,108.9,108.97,19498.0,94.0007,94.0007,93.8628,93.9231,19498.0
2016-04-05 14:50:00,108.98,109.06,108.9,108.96,18347.0,93.9317,94.0007,93.8628,93.9145,18347.0
2016-04-05 15:00:00,108.97,109.02,108.82,108.82,18146.0,93.9231,93.9662,93.7938,93.7938,18146.0
2016-04-05 15:10:00,108.82,108.97,108.8,108.89,23462.0,93.7938,93.9231,93.7766,93.8542,23462.0
2016-04-05 15:20:00,108.91,109.0,108.8,108.92,20915.0,93.8714,93.949,93.7766,93.88,20915.0
2016-04-05 15:30:00,108.91,108.96,108.82,108.88,29879.0,93.8714,93.9145,93.7938,93.8455,29879.0
2016-04-05 15:40:00,108.88,109.04,108.86,108.98,60068.0,93.8455,93.9834,93.8283,93.9317,60068.0
2016-04-05 15:50:00,108.98,108.99,108.75,108.87,87614.0,93.9317,93.9404,93.7335,93.8369,87614.0
2016-04-06 09:30:00,108.63,109.01,107.48,107.59,54576.0,93.6301,93.9576,92.6389,92.7337,54576.0
2016-04-06 09:40:00,107.49,108.38,107.39,108.13,34562.0,92.6475,93.4146,92.5613,93.1991,34562.0
2016-04-06 09:50:00,108.05,108.14,107.72,108.06,13855.0,93.1301,93.2077,92.8457,93.1388,13855.0
2016-04-06 10:00:00,108.04,108.38,107.98,108.06,27463.0,93.1215,93.4146,93.0698,93.1388,27463.0
2016-04-06 10:10:00,108.02,108.03,107.65,107.71,33135.0,93.1043,93.1129,92.7854,92.8371,33135.0
2016-04-06 10:20:00,107.72,108.25,107.72,108.25,16139.0,92.8457,93.3025,92.8457,93.3025,16139.0
2016-04-06 10:30:00,108.25,108.53,108.07,108.23,32649.0,93.3025,93.5439,93.1474,93.2853,32649.0
2016-04-06 10:40:00,108.3,108.63,108.3,108.63,12046.0,93.3456,93.6301,93.3456,93.6301,12046.0
2016-04-06 10:50:00,108.65,109.01,108.5,109.01,11490.0,93.6473,93.9576,93.518,93.9576,11490.0
2016-04-06 11:00:00,109.09,109.1,108.91,108.97,10529.0,94.0265,94.0352,93.8714,93.9231,10529.0
2016-04-06 11:10:00,108.97,109.05,108.71,108.71,9607.0,93.9231,93.9921,93.699,93.699,9607.0
2016-04-06 11:20:00,108.74,109.01,108.71,109.01,6747.0,93.7249,93.9576,93.699,93.9576,6747.0
2016-04-06 11:30:00,108.99,109.06,108.92,108.95,9657.0,93.9404,94.0007,93.88,93.9059,9657.0
2016-04-06 11:40:00,108.95,109.18,108.86,109.13,9250.0,93.9059,94.1041,93.8283,94.061,9250.0
2016-04-06 11:50:00,109.19,109.42,109.11,109.13,9168.0,94.1127,94.311,94.0438,94.061,9168.0
2016-04-06 12:00:00,109.15,109.25,109.07,109.22,4634.0,94.0783,94.1644,94.0093,94.1386,4634.0
2016-04-06 12:10:00,109.2,109.32,109.17,109.23,4063.0,94.1214,94.2248,94.0955,94.1472,4063.0
2016-04-06 12:20:00,109.23,109.37,109.13,109.37,13757.0,94.1472,94.2679,94.061,94.2679,13757.0
2016-04-06 12:30:00,109.38,109.39,109.26,109.26,8311.0,94.2765,94.2851,94.1731,94.1731,8311.0
2016-04-06 12:40:00,109.26,109.37,109.22,109.37,9501.0,94.1731,94.2679,94.1386,94.2679,9501.0
2016-04-06 12:50:00,109.37,109.41,109.31,109.34,9221.0,94.2679,94.3024,94.2162,94.242,9221.0
2016-04-06 13:00:00,109.34,109.47,109.34,109.47,3887.0,94.242,94.3541,94.242,94.3541,3887.0
2016-04-06 13:10:00,109.48,109.56,109.4,109.45,8848.0,94.3627,94.4316,94.2937,94.3368,8848.0
2016-04-06 13:20:00,109.44,109.51,109.39,109.48,7774.0,94.3282,94.3885,94.2851,94.3627,7774.0
2016-04-06 13:30:00,109.44,109.48,109.37,109.41,8671.0,94.3282,94.3627,94.2679,94.3024,8671.0
2016-04-06 13:40:00,109.43,109.56,109.37,109.46,7896.0,94.3196,94.4316,94.2679,94.3455,7896.0
2016-04-06 13:50:00,109.46,109.52,109.3,109.3,8837.0,94.3455,94.3972,94.2075,94.2075,8837.0
2016-04-06 14:00:00,109.29,109.34,109.03,109.03,16408.0,94.1989,94.242,93.9748,93.9748,16408.0
2016-04-06 14:10:00,109.0,109.0,108.73,108.86,12947.0,93.949,93.949,93.7163,93.8283,12947.0
2016-04-06 14:20:00,108.9,108.96,108.71,108.78,9017.0,93.8628,93.9145,93.699,93.7593,9017.0
2016-04-06 14:30:00,108.82,108.95,108.7,108.7,5508.0,93.7938,93.9059,93.6904,93.6904,5508.0
2016-04-06 14:40:00,108.72,108.85,108.69,108.85,9545.0,93.7076,93.8197,93.6818,93.8197,9545.0
2016-04-06 14:50:00,108.86,109.1,108.83,109.06,10972.0,93.8283,94.0352,93.8024,94.0007,10972.0
2016-04-06 15:00:00,109.04,109.54,109.01,109.48,25850.0,93.9834,94.4144,93.9576,94.3627,25850.0
2016-04-06 15:10:00,109.48,109.6,109.42,109.57,22906.0,94.3627,94.4661,94.311,94.4403,22906.0
2016-04-06 15:20:00,109.59,109.59,109.44,109.5,15312.0,94.4575,94.4575,94.3282,94.3799,15312.0
2016-04-06 15:30:00,109.47,109.5,109.32,109.38,25963.0,94.3541,94.3799,94.2248,94.2765,25963.0
2016-04-06 15:40:00,109.41,109.51,109.38,109.5,26531.0,94.3024,94.3885,94.2765,94.3799,26531.0
2016-04-06 15:50:00,109.5,109.58,109.45,109.52,58555.0,94.3799,94.4489,94.3368,94.3972,58555.0
2016-04-07 09:30:00,108.97,109.31,108.22,108.61,19278.0,93.9231,94.2162,93.2767,93.6128,19278.0
2016-04-07 09:40:00,108.61,108.84,108.36,108.63,9171.0,93.6128,93.8111,93.3973,93.6301,9171.0
2016-04-07 09:50:00,108.62,109.0,108.62,109.0,8841.0,93.6214,93.949,93.6214,93.949,8841.0
2016-04-07 10:00:00,109.13,109.55,108.96,109.5,6761.0,94.061,94.423,93.9145,94.3799,6761.0
2016-04-07 10:10:00,109.36,109.51,109.19,109.25,13211.0,94.2593,94.3885,94.1127,94.1644,13211.0
2016-04-07 10:20:00,109.19,109.33,109.01,109.1,19537.0,94.1127,94.2334,93.9576,94.0352,19537.0
2016-04-07 10:30:00,109.06,109.38,109.06,109.33,10364.0,94.0007,94.2765,94.0007,94.2334,10364.0
2016-04-07 10:40:00,109.32,109.51,109.21,109.31,10873.0,94.2248,94.3885,94.13,94.2162,10873.0
2016-04-07 10:50:00,109.3,109.47,109.29,109.46,8863.0,94.2075,94.3541,94.1989,94.3455,8863.0
2016-04-07 11:00:00,109.46,109.46,109.19,109.37,7647.0,94.3455,94.3455,94.1127,94.2679,7647.0
2016-04-07 11:10:00,109.41,109.54,109.34,109.44,5754.0,94.3024,94.4144,94.242,94.3282,5754.0
2016-04-07 11:20:00,109.42,109.42,109.17,109.3,9223.0,94.311,94.311,94.0955,94.2075,9223.0
2016-04-07 11:30:00,109.38,109.48,109.29,109.38,9769.0,94.2765,94.3627,94.1989,94.2765,9769.0
2016-04-07 11:40:00,109.38,109.53,109.19,109.53,7207.0,94.2765,94.4058,94.1127,94.4058,7207.0
2016-04-07 11:50:00,109.49,109.65,109.44,109.53,7254.0,94.3713,94.5092,94.3282,94.4058,7254.0
2016-04-07 12:00:00,109.53,109.63,109.5,109.61,13881.0,94.4058,94.492,94.3799,94.4747,13881.0
2016-04-07 12:10:00,109.55,109.6,109.15,109.2,18549.0,94.423,94.4661,94.0783,94.1214,18549.0
2016-04-07 12:20:00,109.22,109.35,109.1,109.27,3751.0,94.1386,94.2506,94.0352,94.1817,3751.0
2016-04-07 12:30:00,109.21,109.28,109.15,109.28,3878.0,94.13,94.1903,94.0783,94.1903,3878.0
2016-04-07 12:40:00,109.25,109.31,109.05,109.31,3841.0,94.1644,94.2162,93.9921,94.2162,3841.0
2016-04-07 12:50:00,109.31,109.43,109.29,109.37,2600.0,94.2162,94.3196,94.1989,94.2679,2600.0
2016-04-07 13:00:00,109.32,109.59,109.28,109.56,14887.0,94.2248,94.4575,94.1903,94.4316,14887.0
2016-04-07 13:10:00,109.55,109.79,109.45,109.63,47118.0,94.423,94.6299,94.3368,94.492,47118.0
2016-04-07 13:20:00,109.6,109.6,109.5,109.57,10318.0,94.4661,94.4661,94.3799,94.4403,10318.0
2016-04-07 13:30:00,109.54,109.62,109.48,109.62,12379.0,94.4144,94.4834,94.3627,94.4834,12379.0
2016-04-07 13:40:00,109.63,109.67,109.42,109.47,12567.0,94.492,94.5265,94.311,94.3541,12567.0
2016-04-07 13:50:00,109.48,109.52,109.43,109.46,39914.0,94.3627,94.3972,94.3196,94.3455,39914.0
2016-04-07 14:00:00,109.45,109.49,109.29,109.32,40996.0,94.3368,94.3713,94.1989,94.2248,40996.0
2016-04-07 14:10:00,109.27,109.31,109.07,109.1,21496.0,94.1817,94.2162,94.0093,94.0352,21496.0
2016-04-07 14:20:00,109.07,109.36,109.07,109.36,13902.0,94.0093,94.2593,94.0093,94.2593,13902.0
2016-04-07 14:30:00,109.36,109.39,109.3,109.33,14507.0,94.2593,94.2851,94.2075,94.2334,14507.0
2016-04-07 14:40:00,109.34,109.34,109.01,109.02,30494.0,94.242,94.242,93.9576,93.9662,30494.0
2016-04-07 14:50:00,109.08,109.08,108.86,108.86,14697.0,94.0179,94.0179,93.8283,93.8283,14697.0
2016-04-07 15:00:00,108.91,109.12,108.8,109.12,8130.0,93.8714,94.0524,93.7766,94.0524,8130.0
2016-04-07 15:10:00,109.13,109.21,109.0,109.0,12763.0,94.061,94.13,93.949,93.949,12763.0
2016-04-07 15:20:00,109.02,109.1,108.95,109.0,14784.0,93.9662,94.0352,93.9059,93.949,14784.0
2016-04-07 15:30:00,109.02,109.13,108.9,108.9,23736.0,93.9662,94.061,93.8628,93.8628,23736.0
2016-04-07 15:40:00,108.9,109.13,108.87,109.06,69585.0,93.8628,94.061,93.8369,94.0007,69585.0
2016-04-07 15:50:00,109.06,109.09,108.88,109.04,127463.0,94.0007,94.0265,93.8455,93.9834,127463.0
2016-04-08 09:30:00,109.56,110.78,109.56,110.7,25465.0,94.4316,95.4832,94.4316,95.4142,25465.0
2016-04-08 09:40:00,110.8,111.12,110.68,111.02,8652.0,95.5004,95.7762,95.397,95.69,8652.0
2016-04-08 09:50:00,111.21,111.21,110.8,111.09,5876.0,95.8538,95.8538,95.5004,95.7504,5876.0
2016-04-08 10:00:00,111.05,111.49,111.05,111.23,18238.0,95.7159,96.0951,95.7159,95.871,18238.0
2016-04-08 10:10:00,111.16,111.43,111.0,111.29,10878.0,95.8107,96.0434,95.6728,95.9228,10878.0
2016-04-08 10:20:00,111.32,111.54,111.2,111.46,46591.0,95.9486,96.1382,95.8452,96.0693,46591.0
2016-04-08 10:30:00,111.42,111.61,111.28,111.36,44966.0,96.0348,96.1986,95.9141,95.9831,44966.0
2016-04-08 10:40:00,111.3,111.88,111.3,111.83,17835.0,95.9314,96.4313,95.9314,96.3882,17835.0
2016-04-08 10:50:00,111.76,111.99,111.61,111.61,37771.0,96.3279,96.5261,96.1986,96.1986,37771.0
2016-04-08 11:00:00,111.59,111.59,111.36,111.4,37940.0,96.1813,96.1813,95.9831,96.0176,37940.0
2016-04-08 11:10:00,111.4,111.45,110.89,111.0,43164.0,96.0176,96.0607,95.578,95.6728,43164.0
2016-04-08 11:20:00,111.0,111.21,110.93,111.2,24503.0,95.6728,95.8538,95.6125,95.8452,24503.0
2016-04-08 11:30:00,111.25,111.25,110.6,110.77,12464.0,95.8883,95.8883,95.328,95.4746,12464.0
2016-04-08 11:40:00,110.72,111.06,110.66,111.03,15327.0,95.4315,95.7245,95.3798,95.6987,15327.0
2016-04-08 11:50:00,110.95,111.23,110.86,111.17,15963.0,95.6297,95.871,95.5521,95.8193,15963.0
2016-04-08 12:00:00,111.17,111.28,111.11,111.14,10314.0,95.8193,95.9141,95.7676,95.7935,10314.0
2016-04-08 12:10:00,111.19,111.23,110.81,110.82,7528.0,95.8366,95.871,95.509,95.5177,7528.0
2016-04-08 12:20:00,110.8,110.91,110.72,110.72,8800.0,95.5004,95.5952,95.4315,95.4315,8800.0
2016-04-08 12:30:00,110.73,110.79,110.58,110.79,9336.0,95.4401,95.4918,95.3108,95.4918,9336.0
2016-04-08 12:40:00,110.74,110.87,110.7,110.81,4300.0,95.4487,95.5608,95.4142,95.509,4300.0
2016-04-08 12:50:00,110.8,110.83,110.73,110.73,4855.0,95.5004,95.5263,95.4401,95.4401,4855.0
2016-04-08 13:00:00,110.74,110.8,110.66,110.67,7665.0,95.4487,95.5004,95.3798,95.3884,7665.0
2016-04-08 13:10:00,110.66,110.68,110.44,110.44,9613.0,95.3798,95.397,95.1901,95.1901,9613.0
2016-04-08 13:20:00,110.45,110.61,110.38,110.41,3926.0,95.1987,95.3367,95.1384,95.1643,3926.0
2016-04-08 13:30:00,110.4,110.58,110.36,110.47,4588.0,95.1557,95.3108,95.1212,95.216,4588.0
2016-04-08 13:40:00,110.47,110.59,110.45,110.54,7152.0,95.216,95.3194,95.1987,95.2763,7152.0
2016-04-08 13:50:00,110.51,110.62,110.51,110.58,14455.0,95.2505,95.3453,95.2505,95.3108,14455.0
2016-04-08 14:00:00,110.57,110.57,110.41,110.49,6401.0,95.3022,95.3022,95.1643,95.2332,6401.0
2016-04-08 14:10:00,110.49,110.54,110.44,110.52,4105.0,95.2332,95.2763,95.1901,95.2591,4105.0
2016-04-08 14:20:00,110.49,110.52,110.3,110.3,12206.0,95.2332,95.2591,95.0695,95.0695,12206.0
2016-04-08 14:30:00,110.3,110.32,110.19,110.22,7633.0,95.0695,95.0867,94.9747,95.0005,7633.0
2016-04-08 14:40:00,110.2,110.24,110.06,110.06,9920.0,94.9833,95.0177,94.8626,94.8626,9920.0
2016-04-08 14:50:00,110.09,110.09,109.83,109.93,20633.0,94.8885,94.8885,94.6644,94.7506,20633.0
2016-04-08 15:00:00,109.97,110.05,109.62,109.62,28627.0,94.785,94.854,94.4834,94.4834,28627.0
2016-04-08 15:10:00,109.63,109.84,109.59,109.74,23286.0,94.492,94.673,94.4575,94.5868,23286.0
2016-04-08 15:20:00,109.77,109.87,109.72,109.73,13502.0,94.6126,94.6988,94.5695,94.5782,13502.0
2016-04-08 15:30:00,109.74,109.86,109.65,109.79,19334.0,94.5868,94.6902,94.5092,94.6299,19334.0
2016-04-08 15:40:00,109.77,109.82,109.38,109.69,84768.0,94.6126,94.6557,94.2765,94.5437,84768.0
2016-04-08 15:50:00,109.69,109.92,109.63,109.91,63134.0,94.5437,94.7419,94.492,94.7333,63134.0
2016-04-11 09:30:00,110.28,111.36,110.06,111.36,16413.0,95.0522,95.9831,94.8626,95.9831,16413.0
2016-04-11 09:40:00,111.08,111.18,110.32,110.52,17713.0,95.7418,95.8279,95.0867,95.2591,17713.0
2016-04-11 09:50:00,110.48,111.02,110.48,110.81,7947.0,95.2246,95.69,95.2246,95.509,7947.0
2016-04-11 10:00:00,110.89,111.2,110.83,111.2,9440.0,95.578,95.8452,95.5263,95.8452,9440.0
2016-04-11 10:10:00,111.18,111.37,111.03,111.03,9478.0,95.8279,95.9917,95.6987,95.6987,9478.0
2016-04-11 10:20:00,111.0,111.15,110.82,110.94,12794.0,95.6728,95.8021,95.5177,95.6211,12794.0
2016-04-11 10:30:00,111.0,111.09,110.77,110.94,8778.0,95.6728,95.7504,95.4746,95.6211,8778.0
2016-04-11 10:40:00,110.99,111.04,110.75,110.88,10392.0,95.6642,95.7073,95.4573,95.5694,10392.0
2016-04-11 10:50:00,110.9,111.0,110.67,110.71,14508.0,95.5866,95.6728,95.3884,95.4228,14508.0
2016-04-11 11:00:00,110.74,111.14,110.67,111.14,49598.0,95.4487,95.7935,95.3884,95.7935,49598.0
2016-04-11 11:10:00,111.16,111.16,110.8,110.99,95186.0,95.8107,95.8107,95.5004,95.6642,95186.0
2016-04-11 11:20:00,110.97,111.17,110.9,111.03,19083.0,95.6469,95.8193,95.5866,95.6987,19083.0
2016-04-11 11:30:00,111.01,111.05,110.71,110.71,83463.0,95.6814,95.7159,95.4228,95.4228,83463.0
2016-04-11 11:40:00,110.71,110.91,110.67,110.91,20974.0,95.4228,95.5952,95.3884,95.5952,20974.0
2016-04-11 11:50:00,110.87,111.01,110.79,111.01,6616.0,95.5608,95.6814,95.4918,95.6814,6616.0
2016-04-11 12:00:00,111.09,111.09,110.86,110.9,5986.0,95.7504,95.7504,95.5521,95.5866,5986.0
2016-04-11 12:10:00,110.91,111.25,110.9,111.17,10445.0,95.5952,95.8883,95.5866,95.8193,10445.0
2016-04-11 12:20:00,111.17,111.17,111.04,111.1,8400.0,95.8193,95.8193,95.7073,95.759,8400.0
2016-04-11 12:30:00,111.02,111.18,110.99,111.04,2612.0,95.69,95.8279,95.6642,95.7073,2612.0
2016-04-11 12:40:00,111.0,111.21,110.94,111.19,4300.0,95.6728,95.8538,95.6211,95.8366,4300.0
2016-04-11 12:50:00,111.17,111.34,111.12,111.28,6517.0,95.8193,95.9659,95.7762,95.9141,6517.0
2016-04-11 13:00:00,111.3,111.39,111.28,111.36,2509.0,95.9314,96.009,95.9141,95.9831,2509.0
2016-04-11 13:10:00,111.37,111.67,111.37,111.56,10941.0,95.9917,96.2503,95.9917,96.1555,10941.0
2016-04-11 13:20:00,111.55,111.55,111.31,111.31,3700.0,96.1469,96.1469,95.94,95.94,3700.0
2016-04-11 13:30:00,111.29,111.45,111.24,111.24,9420.0,95.9228,96.0607,95.8797,95.8797,9420.0
2016-04-11 13:40:00,111.22,111.36,111.17,111.32,5069.0,95.8624,95.9831,95.8193,95.9486,5069.0
2016-04-11 13:50:00,111.35,111.36,111.15,111.17,5348.0,95.9745,95.9831,95.8021,95.8193,5348.0
2016-04-11 14:00:00,111.19,111.31,111.02,111.04,10292.0,95.8366,95.94,95.69,95.7073,10292.0
2016-04-11 14:10:00,111.03,111.19,110.99,111.19,10349.0,95.6987,95.8366,95.6642,95.8366,10349.0
2016-04-11 14:20:00,111.18,111.27,111.05,111.08,13443.0,95.8279,95.9055,95.7159,95.7418,13443.0
2016-04-11 14:30:00,111.01,111.15,110.94,111.15,16673.0,95.6814,95.8021,95.6211,95.8021,16673.0
2016-04-11 14:40:00,111.11,111.18,111.03,111.13,14638.0,95.7676,95.8279,95.6987,95.7849,14638.0
2016-04-11 14:50:00,111.11,111.23,111.03,111.14,13747.0,95.7676,95.871,95.6987,95.7935,13747.0
2016-04-11 15:00:00,111.14,111.24,110.83,110.84,20000.0,95.7935,95.8797,95.5263,95.5349,20000.0
2016-04-11 15:10:00,110.82,110.85,110.76,110.77,18825.0,95.5177,95.5435,95.4659,95.4746,18825.0
2016-04-11 15:20:00,110.76,110.83,110.55,110.55,26597.0,95.4659,95.5263,95.2849,95.2849,26597.0
2016-04-11 15:30:00,110.57,110.66,110.47,110.48,30698.0,95.3022,95.3798,95.216,95.2246,30698.0
2016-04-11 15:40:00,110.5,110.61,110.38,110.58,40880.0,95.2418,95.3367,95.1384,95.3108,40880.0
2016-04-11 15:50:00,110.6,110.69,110.49,110.51,89578.0,95.328,95.4056,95.2332,95.2505,89578.0
2016-04-12 09:30:00,110.82,112.22,110.82,112.11,44126.0,95.5177,96.7243,95.5177,96.6295,44126.0
2016-04-12 09:40:00,112.11,112.45,111.84,112.11,29170.0,96.6295,96.9226,96.3968,96.6295,29170.0
2016-04-12 09:50:00,112.09,112.43,111.94,112.33,119156.0,96.6123,96.9053,96.483,96.8192,119156.0
2016-04-12 10:00:00,112.33,112.43,111.73,111.81,18388.0,96.8192,96.9053,96.302,96.371,18388.0
2016-04-12 10:10:00,111.75,111.79,111.28,111.31,35220.0,96.3192,96.3537,95.9141,95.94,35220.0
2016-04-12 10:20:00,111.34,111.39,111.18,111.27,31394.0,95.9659,96.009,95.8279,95.9055,31394.0
2016-04-12 10:30:00,111.32,111.76,111.2,111.28,22354.0,95.9486,96.3279,95.8452,95.9141,22354.0
2016-04-12 10:40:00,111.37,111.52,111.19,111.41,92108.0,95.9917,96.121,95.8366,96.0262,92108.0
2016-04-12 10:50:00,111.43,111.71,111.34,111.48,84059.0,96.0434,96.2848,95.9659,96.0865,84059.0
2016-04-12 11:00:00,111.48,111.88,111.4,111.88,63904.0,96.0865,96.4313,96.0176,96.4313,63904.0
2016-04-12 11:10:00,111.87,111.99,111.7,111.76,22251.0,96.4227,96.5261,96.2761,96.3279,22251.0
2016-04-12 11:20:00,111.81,111.94,111.66,111.68,40770.0,96.371,96.483,96.2417,96.2589,40770.0
2016-04-12 11:30:00,111.69,111.9,111.56,111.84,37915.0,96.2675,96.4485,96.1555,96.3968,37915.0
2016-04-12 11:40:00,111.84,111.95,111.65,111.95,65897.0,96.3968,96.4916,96.2331,96.4916,65897.0
2016-04-12 11:50:00,111.95,112.0,111.7,111.85,41588.0,96.4916,96.5347,96.2761,96.4054,41588.0
2016-04-12 12:00:00,111.85,111.88,111.69,111.82,22946.0,96.4054,96.4313,96.2675,96.3796,22946.0
2016-04-12 12:10:00,111.82,111.88,111.73,111.77,46477.0,96.3796,96.4313,96.302,96.3365,46477.0
2016-04-12 12:20:00,111.78,111.82,111.72,111.8,11871.0,96.3451,96.3796,96.2934,96.3623,11871.0
2016-04-12 12:30:00,111.8,111.83,111.71,111.8,27429.0,96.3623,96.3882,96.2848,96.3623,27429.0
2016-04-12 12:40:00,111.8,111.87,111.72,111.78,28539.0,96.3623,96.4227,96.2934,96.3451,28539.0
2016-04-12 12:50:00,111.82,111.84,111.73,111.8,27245.0,96.3796,96.3968,96.302,96.3623,27245.0
2016-04-12 13:00:00,111.82,111.83,111.74,111.81,40338.0,96.3796,96.3882,96.3106,96.371,40338.0
2016-04-12 13:10:00,111.79,111.81,111.69,111.78,52053.0,96.3537,96.371,96.2675,96.3451,52053.0
2016-04-12 13:20:00,111.79,111.82,111.6,111.6,60963.0,96.3537,96.3796,96.19,96.19,60963.0
2016-04-12 13:30:00,111.62,111.74,111.56,111.65,62960.0,96.2072,96.3106,96.1555,96.2331,62960.0
2016-04-12 13:40:00,111.65,111.74,111.59,111.66,35017.0,96.2331,96.3106,96.1813,96.2417,35017.0
2016-04-12 13:50:00,111.66,111.73,111.53,111.72,48460.0,96.2417,96.302,96.1296,96.2934,48460.0
2016-04-12 14:00:00,111.68,111.7,111.45,111.49,19857.0,96.2589,96.2761,96.0607,96.0951,19857.0
2016-04-12 14:10:00,111.45,111.61,111.41,111.6,22915.0,96.0607,96.1986,96.0262,96.19,22915.0
2016-04-12 14:20:00,111.6,111.6,111.4,111.47,13011.0,96.19,96.19,96.0176,96.0779,13011.0
2016-04-12 14:30:00,111.45,111.62,111.45,111.61,13690.0,96.0607,96.2072,96.0607,96.1986,13690.0
2016-04-12 14:40:00,111.62,111.69,111.56,111.56,12793.0,96.2072,96.2675,96.1555,96.1555,12793.0
2016-04-12 14:50:00,111.55,111.6,111.46,111.54,14663.0,96.1469,96.19,96.0693,96.1382,14663.0
2016-04-12 15:00:00,111.55,111.84,111.55,111.84,17966.0,96.1469,96.3968,96.1469,96.3968,17966.0
2016-04-12 15:10:00,111.84,111.88,111.78,111.82,22168.0,96.3968,96.4313,96.3451,96.3796,22168.0
2016-04-12 15:20:00,111.81,111.82,111.56,111.66,19549.0,96.371,96.3796,96.1555,96.2417,19549.0
2016-04-12 15:30:00,111.64,111.76,111.49,111.53,28137.0,96.2244,96.3279,96.0951,96.1296,28137.0
2016-04-12 15:40:00,111.55,111.64,111.46,111.48,25303.0,96.1469,96.2244,96.0693,96.0865,25303.0
2016-04-12 15:50:00,111.49,111.58,111.41,111.55,55518.0,96.0951,96.1727,96.0262,96.1469,55518.0
2016-04-13 09:30:00,112.56,112.9,112.33,112.51,20606.0,97.0174,97.3104,96.8192,96.9743,20606.0
2016-04-13 09:40:00,112.67,112.9,112.26,112.79,39153.0,97.1122,97.3104,96.7588,97.2156,39153.0
2016-04-13 09:50:00,112.88,112.95,112.64,112.65,26537.0,97.2932,97.3535,97.0863,97.095,26537.0
2016-04-13 10:00:00,112.71,112.72,112.35,112.36,33066.0,97.1467,97.1553,96.8364,96.845,33066.0
2016-04-13 10:10:00,112.32,112.54,112.32,112.39,135204.0,96.8105,97.0002,96.8105,96.8709,135204.0
2016-04-13 10:20:00,112.4,112.57,112.24,112.5,290592.0,96.8795,97.026,96.7416,96.9657,290592.0
2016-04-13 10:30:00,112.5,112.53,112.26,112.34,19380.0,96.9657,96.9915,96.7588,96.8278,19380.0
2016-04-13 10:40:00,112.35,112.54,112.35,112.5,64537.0,96.8364,97.0002,96.8364,96.9657,64537.0
2016-04-13 10:50:00,112.48,112.74,112.26,112.3,254117.0,96.9484,97.1725,96.7588,96.7933,254117.0
2016-04-13 11:00:00,112.43,112.5,112.31,112.35,29263.0,96.9053,96.9657,96.8019,96.8364,29263.0
2016-04-13 11:10:00,112.36,112.4,112.19,112.26,35936.0,96.845,96.8795,96.6985,96.7588,35936.0
2016-04-13 11:20:00,112.25,112.35,112.22,112.32,116896.0,96.7502,96.8364,96.7243,96.8105,116896.0
2016-04-13 11:30:00,112.33,112.48,112.23,112.28,108244.0,96.8192,96.9484,96.733,96.7761,108244.0
2016-04-13 11:40:00,112.28,112.44,112.18,112.21,84850.0,96.7761,96.914,96.6899,96.7157,84850.0
2016-04-13 11:50:00,112.23,112.29,112.17,112.22,47960.0,96.733,96.7847,96.6812,96.7243,47960.0
2016-04-13 12:00:00,112.23,112.28,112.17,112.19,42912.0,96.733,96.7761,96.6812,96.6985,42912.0
2016-04-13 12:10:00,112.21,112.27,112.07,112.15,87816.0,96.7157,96.7674,96.5951,96.664,87816.0
2016-04-13 12:20:00,112.15,112.26,112.14,112.22,20099.0,96.664,96.7588,96.6554,96.7243,20099.0
2016-04-13 12:30:00,112.22,112.26,112.12,112.18,35906.0,96.7243,96.7588,96.6382,96.6899,35906.0
2016-04-13 12:40:00,112.16,112.21,112.08,112.21,88015.0,96.6726,96.7157,96.6037,96.7157,88015.0
2016-04-13 12:50:00,112.19,112.23,112.06,112.23,8428.0,96.6985,96.733,96.5864,96.733,8428.0
2016-04-13 13:00:00,112.24,112.26,112.2,112.21,25501.0,96.7416,96.7588,96.7071,96.7157,25501.0
2016-04-13 13:10:00,112.21,112.26,112.18,112.23,24436.0,96.7157,96.7588,96.6899,96.733,24436.0
2016-04-13 13:20:00,112.24,112.24,112.1,112.18,19026.0,96.7416,96.7416,96.6209,96.6899,19026.0
2016-04-13 13:30:00,112.19,112.32,112.15,112.24,26803.0,96.6985,96.8105,96.664,96.7416,26803.0
2016-04-13 13:40:00,112.25,112.28,112.12,112.24,11328.0,96.7502,96.7761,96.6382,96.7416,11328.0
2016-04-13 13:50:00,112.24,112.29,112.21,112.26,30819.0,96.7416,96.7847,96.7157,96.7588,30819.0
2016-04-13 14:00:00,112.25,112.27,112.21,112.25,44329.0,96.7502,96.7674,96.7157,96.7502,44329.0
2016-04-13 14:10:00,112.25,112.27,112.09,112.09,39017.0,96.7502,96.7674,96.6123,96.6123,39017.0
2016-04-13 14:20:00,112.1,112.11,111.96,111.96,33297.0,96.6209,96.6295,96.5002,96.5002,33297.0
2016-04-13 14:30:00,111.99,112.07,111.96,112.07,27064.0,96.5261,96.5951,96.5002,96.5951,27064.0
2016-04-13 14:40:00,112.07,112.08,112.0,112.02,17883.0,96.5951,96.6037,96.5347,96.552,17883.0
2016-04-13 14:50:00,112.01,112.08,111.98,112.0,21662.0,96.5433,96.6037,96.5175,96.5347,21662.0
2016-04-13 15:00:00,112.0,112.17,111.99,112.06,31893.0,96.5347,96.6812,96.5261,96.5864,31893.0
2016-04-13 15:10:00,112.07,112.11,111.99,112.03,60207.0,96.5951,96.6295,96.5261,96.5606,60207.0
2016-04-13 15:20:00,112.02,112.3,112.0,112.3,128454.0,96.552,96.7933,96.5347,96.7933,128454.0
2016-04-13 15:30:00,112.3,112.38,112.22,112.24,59496.0,96.7933,96.8622,96.7243,96.7416,59496.0
2016-04-13 15:40:00,112.26,112.26,112.0,112.02,135500.0,96.7588,96.7588,96.5347,96.552,135500.0
2016-04-13 15:50:00,112.02,112.27,112.02,112.22,207500.0,96.552,96.7674,96.552,96.7243,207500.0
2016-04-14 09:30:00,112.0,112.58,112.0,112.14,53669.0,96.5347,97.0346,96.5347,96.6554,53669.0
2016-04-14 09:40:00,112.13,112.27,111.72,112.19,31390.0,96.6468,96.7674,96.2934,96.6985,31390.0
2016-04-14 09:50:00,112.12,112.12,111.73,111.96,10999.0,96.6382,96.6382,96.302,96.5002,10999.0
2016-04-14 10:00:00,111.92,112.25,111.91,112.19,7998.0,96.4658,96.7502,96.4571,96.6985,7998.0
2016-04-14 10:10:00,112.17,112.2,111.77,111.77,15373.0,96.6812,96.7071,96.3365,96.3365,15373.0
2016-04-14 10:20:00,111.81,112.15,111.78,111.99,20889.0,96.371,96.664,96.3451,96.5261,20889.0
2016-04-14 10:30:00,111.96,112.11,111.81,111.88,10845.0,96.5002,96.6295,96.371,96.4313,10845.0
2016-04-14 10:40:00,111.93,112.04,111.84,111.85,7162.0,96.4744,96.5692,96.3968,96.4054,7162.0
2016-04-14 10:50:00,111.86,111.98,111.83,111.88,10002.0,96.4141,96.5175,96.3882,96.4313,10002.0
2016-04-14 11:00:00,111.86,112.09,111.86,112.0,9149.0,96.4141,96.6123,96.4141,96.5347,9149.0
2016-04-14 11:10:00,111.97,112.05,111.9,111.95,10385.0,96.5089,96.5778,96.4485,96.4916,10385.0
2016-04-14 11:20:00,111.92,111.93,111.74,111.74,14111.0,96.4658,96.4744,96.3106,96.3106,14111.0
2016-04-14 11:30:00,111.79,112.08,111.78,111.99,11751.0,96.3537,96.6037,96.3451,96.5261,11751.0
2016-04-14 11:40:00,111.97,111.97,111.82,111.89,6008.0,96.5089,96.5089,96.3796,96.4399,6008.0
2016-04-14 11:50:00,111.85,111.87,111.7,111.87,6658.0,96.4054,96.4227,96.2761,96.4227,6658.0
2016-04-14 12:00:00,111.83,111.89,111.76,111.82,8040.0,96.3882,96.4399,96.3279,96.3796,8040.0
2016-04-14 12:10:00,111.87,111.87,111.73,111.8,3843.0,96.4227,96.4227,96.302,96.3623,3843.0
2016-04-14 12:20:00,111.8,111.8,111.73,111.76,7084.0,96.3623,96.3623,96.302,96.3279,7084.0
2016-04-14 12:30:00,111.78,111.87,111.7,111.84,7300.0,96.3451,96.4227,96.2761,96.3968,7300.0
2016-04-14 12:40:00,111.89,112.21,111.89,112.21,8123.0,96.4399,96.7157,96.4399,96.7157,8123.0
2016-04-14 12:50:00,112.18,112.21,111.98,112.01,90612.0,96.6899,96.7157,96.5175,96.5433,90612.0
2016-04-14 13:00:00,112.01,112.26,112.01,112.23,26256.0,96.5433,96.7588,96.5433,96.733,26256.0
2016-04-14 13:10:00,112.25,112.29,112.12,112.17,18245.0,96.7502,96.7847,96.6382,96.6812,18245.0
2016-04-14 13:20:00,112.19,112.32,112.14,112.18,5500.0,96.6985,96.8105,96.6554,96.6899,5500.0
2016-04-14 13:30:00,112.2,112.26,112.14,112.25,1547455.0,96.7071,96.7588,96.6554,96.7502,1547455.0
2016-04-14 13:40:00,112.23,112.51,112.22,112.47,11297.0,96.733,96.9743,96.7243,96.9398,11297.0
2016-04-14 13:50:00,112.49,112.55,112.25,112.3,30422.0,96.9571,97.0088,96.7502,96.7933,30422.0
2016-04-14 14:00:00,112.3,112.38,112.27,112.35,40693.0,96.7933,96.8622,96.7674,96.8364,40693.0
2016-04-14 14:10:00,112.35,112.4,112.3,112.34,31414.0,96.8364,96.8795,96.7933,96.8278,31414.0
2016-04-14 14:20:00,112.35,112.58,112.35,112.51,58089.0,96.8364,97.0346,96.8364,96.9743,58089.0
2016-04-14 14:30:00,112.49,112.52,112.36,112.39,40491.0,96.9571,96.9829,96.845,96.8709,40491.0
2016-04-14 14:40:00,112.39,112.48,112.24,112.25,28648.0,96.8709,96.9484,96.7416,96.7502,28648.0
2016-04-14 14:50:00,112.24,112.32,112.22,112.26,12839.0,96.7416,96.8105,96.7243,96.7588,12839.0
2016-04-14 15:00:00,112.28,112.34,112.28,112.3,11248.0,96.7761,96.8278,96.7761,96.7933,11248.0
2016-04-14 15:10:00,112.28,112.3,112.23,112.29,11529.0,96.7761,96.7933,96.733,96.7847,11529.0
2016-04-14 15:20:00,112.29,112.35,112.27,112.3,19611.0,96.7847,96.8364,96.7674,96.7933,19611.0
2016-04-14 15:30:00,112.3,112.37,112.27,112.34,31282.0,96.7933,96.8536,96.7674,96.8278,31282.0
2016-04-14 15:40:00,112.34,112.34,112.21,112.29,42409.0,96.8278,96.8278,96.7157,96.7847,42409.0
2016-04-14 15:50:00,112.29,112.36,112.26,112.27,105637.0,96.7847,96.845,96.7588,96.7674,105637.0
2016-04-15 09:30:00,112.05,112.65,110.36,112.35,70377.0,96.5778,97.095,95.1212,96.8364,70377.0
2016-04-15 09:40:00,112.41,112.78,112.41,112.57,16495.0,96.8881,97.207,96.8881,97.026,16495.0
2016-04-15 09:50:00,112.54,112.75,112.42,112.6,10942.0,97.0002,97.1812,96.8967,97.0519,10942.0
2016-04-15 10:00:00,112.71,112.89,112.62,112.8,20064.0,97.1467,97.3018,97.0691,97.2243,20064.0
2016-04-15 10:10:00,112.77,113.09,112.72,113.09,26226.0,97.1984,97.4742,97.1553,97.4742,26226.0
2016-04-15 10:20:00,113.07,113.27,113.02,113.26,21091.0,97.457,97.6294,97.4139,97.6207,21091.0
2016-04-15 10:30:00,113.28,113.31,113.19,113.26,17817.0,97.638,97.6638,97.5604,97.6207,17817.0
2016-04-15 10:40:00,113.26,113.26,113.07,113.19,15026.0,97.6207,97.6207,97.457,97.5604,15026.0
2016-04-15 10:50:00,113.19,113.24,113.0,113.11,101244.0,97.5604,97.6035,97.3966,97.4914,101244.0
2016-04-15 11:00:00,113.12,113.47,113.08,113.4,211302.0,97.5001,97.8017,97.4656,97.7414,211302.0
2016-04-15 11:10:00,113.4,113.62,113.34,113.56,176708.0,97.7414,97.931,97.6897,97.8793,176708.0
2016-04-15 11:20:00,113.58,113.9,113.56,113.89,59051.0,97.8966,98.1724,97.8793,98.1637,59051.0
2016-04-15 11:30:00,113.91,113.95,113.79,113.93,66106.0,98.181,98.2155,98.0776,98.1982,66106.0
2016-04-15 11:40:00,113.92,114.07,113.92,114.01,31142.0,98.1896,98.3189,98.1896,98.2672,31142.0
2016-04-15 11:50:00,114.0,114.28,113.98,114.25,14410.0,98.2586,98.4999,98.2413,98.474,14410.0
2016-04-15 12:00:00,114.25,114.4,114.25,114.38,18263.0,98.474,98.6033,98.474,98.5861,18263.0
2016-04-15 12:10:00,114.38,114.4,114.09,114.09,41471.0,98.5861,98.6033,98.3361,98.3361,41471.0
2016-04-15 12:20:00,114.09,114.09,113.9,113.93,32570.0,98.3361,98.3361,98.1724,98.1982,32570.0
2016-04-15 12:30:00,113.95,113.96,113.84,113.96,19791.0,98.2155,98.2241,98.1206,98.2241,19791.0
2016-04-15 12:40:00,113.97,114.01,113.91,113.93,17628.0,98.2327,98.2672,98.181,98.1982,17628.0
2016-04-15 12:50:00,113.93,113.93,113.84,113.84,17549.0,98.1982,98.1982,98.1206,98.1206,17549.0
2016-04-15 13:00:00,113.85,113.98,113.84,113.88,22542.0,98.1293,98.2413,98.1206,98.1551,22542.0
2016-04-15 13:10:00,113.87,113.95,113.86,113.95,12562.0,98.1465,98.2155,98.1379,98.2155,12562.0
2016-04-15 13:20:00,113.94,114.1,113.93,113.95,27647.0,98.2068,98.3447,98.1982,98.2155,27647.0
2016-04-15 13:30:00,113.93,113.93,113.75,113.75,24962.0,98.1982,98.1982,98.0431,98.0431,24962.0
2016-04-15 13:40:00,113.73,113.79,113.64,113.64,17697.0,98.0258,98.0776,97.9483,97.9483,17697.0
2016-04-15 13:50:00,113.63,113.67,113.52,113.53,24432.0,97.9396,97.9741,97.8448,97.8535,24432.0
2016-04-15 14:00:00,113.53,113.59,113.51,113.56,24725.0,97.8535,97.9052,97.8362,97.8793,24725.0
2016-04-15 14:10:00,113.54,113.54,113.46,113.51,15277.0,97.8621,97.8621,97.7931,97.8362,15277.0
2016-04-15 14:20:00,113.5,113.51,113.44,113.5,16760.0,97.8276,97.8362,97.7759,97.8276,16760.0
2016-04-15 14:30:00,113.5,113.57,113.5,113.56,39995.0,97.8276,97.8879,97.8276,97.8793,39995.0
2016-04-15 14:40:00,113.58,113.6,113.47,113.5,28269.0,97.8966,97.9138,97.8017,97.8276,28269.0
2016-04-15 14:50:00,113.51,113.55,113.46,113.55,24588.0,97.8362,97.8707,97.7931,97.8707,24588.0
2016-04-15 15:00:00,113.55,113.56,113.49,113.51,41248.0,97.8707,97.8793,97.819,97.8362,41248.0
2016-04-15 15:10:00,113.52,113.52,113.45,113.48,25792.0,97.8448,97.8448,97.7845,97.8104,25792.0
2016-04-15 15:20:00,113.5,113.56,113.47,113.55,34317.0,97.8276,97.8793,97.8017,97.8707,34317.0
2016-04-15 15:30:00,113.57,113.79,113.55,113.76,53878.0,97.8879,98.0776,97.8707,98.0517,53878.0
2016-04-15 15:40:00,113.76,113.76,113.67,113.69,52383.0,98.0517,98.0517,97.9741,97.9914,52383.0
2016-04-15 15:50:00,113.69,113.88,113.68,113.71,115556.0,97.9914,98.1551,97.9827,98.0086,115556.0
2016-04-18 09:30:00,113.1,113.12,112.45,112.95,13069.0,97.4828,97.5001,96.9226,97.3535,13069.0
2016-04-18 09:40:00,113.09,113.45,113.07,113.33,9824.0,97.4742,97.7845,97.457,97.6811,9824.0
2016-04-18 09:50:00,113.23,113.31,113.06,113.06,5242.0,97.5949,97.6638,97.4484,97.4484,5242.0
2016-04-18 10:00:00,113.06,113.37,113.06,113.18,8149.0,97.4484,97.7155,97.4484,97.5518,8149.0
2016-04-18 10:10:00,113.19,113.35,113.1,113.24,6795.0,97.5604,97.6983,97.4828,97.6035,6795.0
2016-04-18 10:20:00,113.25,113.64,113.24,113.44,26674.0,97.6121,97.9483,97.6035,97.7759,26674.0
2016-04-18 10:30:00,113.48,113.65,113.41,113.57,17957.0,97.8104,97.9569,97.75,97.8879,17957.0
2016-04-18 10:40:00,113.59,113.62,113.44,113.44,5290.0,97.9052,97.931,97.7759,97.7759,5290.0
2016-04-18 10:50:00,113.49,113.79,113.48,113.52,21796.0,97.819,98.0776,97.8104,97.8448,21796.0
2016-04-18 11:00:00,113.53,113.6,113.37,113.59,7791.0,97.8535,97.9138,97.7155,97.9052,7791.0
2016-04-18 11:10:00,113.56,113.69,113.48,113.68,5366.0,97.8793,97.9914,97.8104,97.9827,5366.0
2016-04-18 11:20:00,113.74,113.75,113.47,113.57,4936.0,98.0345,98.0431,97.8017,97.8879,4936.0
2016-04-18 11:30:00,113.58,113.69,113.5,113.65,4200.0,97.8966,97.9914,97.8276,97.9569,4200.0
2016-04-18 11:40:00,113.75,113.93,113.75,113.81,5785.0,98.0431,98.1982,98.0431,98.0948,5785.0
2016-04-18 11:50:00,113.85,114.04,113.82,114.0,8191.0,98.1293,98.293,98.1034,98.2586,8191.0
2016-04-18 12:00:00,113.98,114.05,113.76,113.77,5040.0,98.2413,98.3017,98.0517,98.0603,5040.0
2016-04-18 12:10:00,113.76,113.89,113.71,113.82,3900.0,98.0517,98.1637,98.0086,98.1034,3900.0
2016-04-18 12:20:00,113.8,113.97,113.79,113.92,6470.0,98.0862,98.2327,98.0776,98.1896,6470.0
2016-04-18 12:30:00,113.94,114.08,113.88,113.95,9349.0,98.2068,98.3275,98.1551,98.2155,9349.0
2016-04-18 12:40:00,113.93,113.94,113.74,113.76,6803.0,98.1982,98.2068,98.0345,98.0517,6803.0
2016-04-18 12:50:00,113.78,113.87,113.74,113.76,6214.0,98.0689,98.1465,98.0345,98.0517,6214.0
2016-04-18 13:00:00,113.81,113.82,113.62,113.68,9207.0,98.0948,98.1034,97.931,97.9827,9207.0
2016-04-18 13:10:00,113.67,113.7,113.45,113.51,10359.0,97.9741,98.0,97.7845,97.8362,10359.0
2016-04-18 13:20:00,113.52,113.61,113.5,113.61,3587.0,97.8448,97.9224,97.8276,97.9224,3587.0
2016-04-18 13:30:00,113.61,113.63,113.33,113.38,10206.0,97.9224,97.9396,97.6811,97.7242,10206.0
2016-04-18 13:40:00,113.38,113.5,113.35,113.36,8399.0,97.7242,97.8276,97.6983,97.7069,8399.0
2016-04-18 13:50:00,113.38,113.43,113.28,113.34,18437.0,97.7242,97.7673,97.638,97.6897,18437.0
2016-04-18 14:00:00,113.35,113.35,113.14,113.22,12893.0,97.6983,97.6983,97.5173,97.5863,12893.0
2016-04-18 14:10:00,113.22,113.27,113.17,113.23,6262.0,97.5863,97.6294,97.5432,97.5949,6262.0
2016-04-18 14:20:00,113.23,113.36,113.22,113.27,10607.0,97.5949,97.7069,97.5863,97.6294,10607.0
2016-04-18 14:30:00,113.29,113.5,113.27,113.42,12939.0,97.6466,97.8276,97.6294,97.7586,12939.0
2016-04-18 14:40:00,113.43,113.43,113.3,113.31,9659.0,97.7673,97.7673,97.6552,97.6638,9659.0
2016-04-18 14:50:00,113.34,113.47,113.32,113.35,15760.0,97.6897,97.8017,97.6725,97.6983,15760.0
2016-04-18 15:00:00,113.34,113.4,113.3,113.31,9360.0,97.6897,97.7414,97.6552,97.6638,9360.0
2016-04-18 15:10:00,113.31,113.31,113.13,113.29,21727.0,97.6638,97.6638,97.5087,97.6466,21727.0
2016-04-18 15:20:00,113.31,113.33,113.25,113.29,8949.0,97.6638,97.6811,97.6121,97.6466,8949.0
2016-04-18 15:30:00,113.28,113.34,113.27,113.28,14127.0,97.638,97.6897,97.6294,97.638,14127.0
2016-04-18 15:40:00,113.29,113.38,113.27,113.28,22160.0,97.6466,97.7242,97.6294,97.638,22160.0
2016-04-18 15:50:00,113.28,113.39,113.25,113.38,47432.0,97.638,97.7328,97.6121,97.7242,47432.0
2016-04-19 09:30:00,114.03,114.22,113.85,114.06,17133.0,98.2844,98.4482,98.1293,98.3103,17133.0
2016-04-19 09:40:00,114.03,114.48,113.89,114.37,4636.0,98.2844,98.6723,98.1637,98.5775,4636.0
2016-04-19 09:50:00,114.48,114.69,114.43,114.58,9563.0,98.6723,98.8533,98.6292,98.7585,9563.0
2016-04-19 10:00:00,114.69,114.97,114.63,114.9,9981.0,98.8533,99.0946,98.8016,99.0343,9981.0
2016-04-19 10:10:00,114.86,114.9,114.66,114.72,5900.0,98.9998,99.0343,98.8274,98.8791,5900.0
2016-04-19 10:20:00,114.77,114.8,114.54,114.54,27000.0,98.9222,98.9481,98.724,98.724,27000.0
2016-04-19 10:30:00,114.47,114.56,114.4,114.49,10045.0,98.6637,98.7412,98.6033,98.6809,10045.0
2016-04-19 10:40:00,114.45,114.46,114.12,114.12,7502.0,98.6464,98.655,98.362,98.362,7502.0
2016-04-19 10:50:00,114.13,114.25,114.12,114.19,6120.0,98.3706,98.474,98.362,98.4223,6120.0
2016-04-19 11:00:00,114.22,114.42,114.19,114.42,5011.0,98.4482,98.6206,98.4223,98.6206,5011.0
2016-04-19 11:10:00,114.42,114.42,113.92,113.98,4046.0,98.6206,98.6206,98.1896,98.2413,4046.0
2016-04-19 11:20:00,113.92,113.93,113.73,113.92,18413.0,98.1896,98.1982,98.0258,98.1896,18413.0
2016-04-19 11:30:00,113.92,114.17,113.92,114.15,4045.0,98.1896,98.4051,98.1896,98.3878,4045.0
2016-04-19 11:40:00,114.16,114.16,113.94,114.04,6024.0,98.3965,98.3965,98.2068,98.293,6024.0
2016-04-19 11:50:00,114.04,114.04,113.8,113.89,4900.0,98.293,98.293,98.0862,98.1637,4900.0
2016-04-19 12:00:00,113.92,114.04,113.87,113.93,4482.0,98.1896,98.293,98.1465,98.1982,4482.0
2016-04-19 12:10:00,113.92,113.93,113.79,113.79,4546.0,98.1896,98.1982,98.0776,98.0776,4546.0
2016-04-19 12:20:00,113.77,113.97,113.77,113.97,1851.0,98.0603,98.2327,98.0603,98.2327,1851.0
2016-04-19 12:30:00,113.91,113.93,113.77,113.84,4125.0,98.181,98.1982,98.0603,98.1206,4125.0
2016-04-19 12:40:00,113.91,113.91,113.76,113.82,3653.0,98.181,98.181,98.0517,98.1034,3653.0
2016-04-19 12:50:00,113.82,113.89,113.75,113.89,10080.0,98.1034,98.1637,98.0431,98.1637,10080.0
2016-04-19 13:00:00,113.82,114.06,113.82,114.01,3252.0,98.1034,98.3103,98.1034,98.2672,3252.0
2016-04-19 13:10:00,114.02,114.06,113.92,113.97,3739.0,98.2758,98.3103,98.1896,98.2327,3739.0
2016-04-19 13:20:00,113.99,114.21,113.99,114.12,9673.0,98.2499,98.4396,98.2499,98.362,9673.0
2016-04-19 13:30:00,114.12,114.14,113.95,113.98,5674.0,98.362,98.3792,98.2155,98.2413,5674.0
2016-04-19 13:40:00,113.95,114.06,113.92,114.03,6242.0,98.2155,98.3103,98.1896,98.2844,6242.0
2016-04-19 13:50:00,114.09,114.24,114.09,114.2,3093.0,98.3361,98.4654,98.3361,98.4309,3093.0
2016-04-19 14:00:00,114.2,114.29,114.16,114.28,4591.0,98.4309,98.5085,98.3965,98.4999,4591.0
2016-04-19 14:10:00,114.23,114.26,114.15,114.17,6897.0,98.4568,98.4827,98.3878,98.4051,6897.0
2016-04-19 14:20:00,114.21,114.26,114.14,114.14,11806.0,98.4396,98.4827,98.3792,98.3792,11806.0
2016-04-19 14:30:00,114.13,114.25,114.03,114.06,6993.0,98.3706,98.474,98.2844,98.3103,6993.0
2016-04-19 14:40:00,114.08,114.21,114.06,114.21,3808.0,98.3275,98.4396,98.3103,98.4396,3808.0
2016-04-19 14:50:00,114.18,114.2,114.1,114.1,7842.0,98.4137,98.4309,98.3447,98.3447,7842.0
2016-04-19 15:00:00,114.09,114.19,114.07,114.17,8258.0,98.3361,98.4223,98.3189,98.4051,8258.0
2016-04-19 15:10:00,114.16,114.3,114.16,114.18,8205.0,98.3965,98.5171,98.3965,98.4137,8205.0
2016-04-19 15:20:00,114.19,114.25,114.17,114.2,10904.0,98.4223,98.474,98.4051,98.4309,10904.0
2016-04-19 15:30:00,114.21,114.21,114.05,114.12,12595.0,98.4396,98.4396,98.3017,98.362,12595.0
2016-04-19 15:40:00,114.13,114.17,113.92,114.01,26646.0,98.3706,98.4051,98.1896,98.2672,26646.0
2016-04-19 15:50:00,114.03,114.08,113.95,114.05,49897.0,98.2844,98.3275,98.2155,98.3017,49897.0
2016-04-20 09:30:00,114.08,114.37,113.9,114.21,17200.0,98.3275,98.5775,98.1724,98.4396,17200.0
2016-04-20 09:40:00,114.19,114.19,113.76,113.77,5220.0,98.4223,98.4223,98.0517,98.0603,5220.0
2016-04-20 09:50:00,113.72,113.85,113.53,113.69,12769.0,98.0172,98.1293,97.8535,97.9914,12769.0
2016-04-20 10:00:00,113.64,113.76,113.56,113.63,10333.0,97.9483,98.0517,97.8793,97.9396,10333.0
2016-04-20 10:10:00,113.71,113.91,113.63,113.66,6990.0,98.0086,98.181,97.9396,97.9655,6990.0
2016-04-20 10:20:00,113.68,113.68,113.41,113.41,14991.0,97.9827,97.9827,97.75,97.75,14991.0
2016-04-20 10:30:00,113.4,113.52,113.06,113.06,29617.0,97.7414,97.8448,97.4484,97.4484,29617.0
2016-04-20 10:40:00,113.03,113.15,112.95,113.15,19601.0,97.4225,97.5259,97.3535,97.5259,19601.0
2016-04-20 10:50:00,113.14,113.33,113.11,113.17,15217.0,97.5173,97.6811,97.4914,97.5432,15217.0
2016-04-20 11:00:00,113.21,113.22,112.93,113.02,14710.0,97.5776,97.5863,97.3363,97.4139,14710.0
2016-04-20 11:10:00,113.02,113.2,112.99,113.18,16331.0,97.4139,97.569,97.388,97.5518,16331.0
2016-04-20 11:20:00,113.17,113.33,113.17,113.31,4363.0,97.5432,97.6811,97.5432,97.6638,4363.0
2016-04-20 11:30:00,113.35,113.6,113.34,113.48,8262.0,97.6983,97.9138,97.6897,97.8104,8262.0
2016-04-20 11:40:00,113.47,113.67,113.45,113.57,10666.0,97.8017,97.9741,97.7845,97.8879,10666.0
2016-04-20 11:50:00,113.6,113.75,113.55,113.72,11624.0,97.9138,98.0431,97.8707,98.0172,11624.0
2016-04-20 12:00:00,113.73,113.8,113.68,113.71,13399.0,98.0258,98.0862,97.9827,98.0086,13399.0
2016-04-20 12:10:00,113.71,113.72,113.56,113.72,14359.0,98.0086,98.0172,97.8793,98.0172,14359.0
2016-04-20 12:20:00,113.7,113.74,113.67,113.74,11234.0,98.0,98.0345,97.9741,98.0345,11234.0
2016-04-20 12:30:00,113.72,113.9,113.7,113.9,10301.0,98.0172,98.1724,98.0,98.1724,10301.0
2016-04-20 12:40:00,113.92,114.04,113.9,114.03,32220.0,98.1896,98.293,98.1724,98.2844,32220.0
2016-04-20 12:50:00,114.0,114.01,113.84,113.98,14434.0,98.2586,98.2672,98.1206,98.2413,14434.0
2016-04-20 13:00:00,113.98,114.16,113.98,114.09,20066.0,98.2413,98.3965,98.2413,98.3361,20066.0
2016-04-20 13:10:00,114.07,114.17,114.05,114.14,28317.0,98.3189,98.4051,98.3017,98.3792,28317.0
2016-04-20 13:20:00,114.13,114.14,114.04,114.09,12311.0,98.3706,98.3792,98.293,98.3361,12311.0
2016-04-20 13:30:00,114.1,114.18,114.06,114.08,13352.0,98.3447,98.4137,98.3103,98.3275,13352.0
2016-04-20 13:40:00,114.07,114.1,114.01,114.04,12341.0,98.3189,98.3447,98.2672,98.293,12341.0
2016-04-20 13:50:00,114.05,114.12,114.05,114.06,6562.0,98.3017,98.362,98.3017,98.3103,6562.0
2016-04-20 14:00:00,114.05,114.08,113.96,113.97,11281.0,98.3017,98.3275,98.2241,98.2327,11281.0
2016-04-20 14:10:00,113.97,113.98,113.87,113.93,20764.0,98.2327,98.2413,98.1465,98.1982,20764.0
2016-04-20 14:20:00,113.93,114.13,113.91,114.06,17100.0,98.1982,98.3706,98.181,98.3103,17100.0
2016-04-20 14:30:00,114.05,114.13,114.0,114.07,9168.0,98.3017,98.3706,98.2586,98.3189,9168.0
2016-04-20 14:40:00,114.06,114.12,114.0,114.05,13115.0,98.3103,98.362,98.2586,98.3017,13115.0
2016-04-20 14:50:00,114.07,114.15,114.06,114.11,14517.0,98.3189,98.3878,98.3103,98.3534,14517.0
2016-04-20 15:00:00,114.13,114.16,114.08,114.1,10360.0,98.3706,98.3965,98.3275,98.3447,10360.0
2016-04-20 15:10:00,114.1,114.13,114.0,114.04,11970.0,98.3447,98.3706,98.2586,98.293,11970.0
2016-04-20 15:20:00,114.02,114.05,113.97,113.97,14189.0,98.2758,98.3017,98.2327,98.2327,14189.0
2016-04-20 15:30:00,113.97,113.97,113.64,113.69,21222.0,98.2327,98.2327,97.9483,97.9914,21222.0
2016-04-20 15:40:00,113.69,113.74,113.57,113.58,45585.0,97.9914,98.0345,97.8879,97.8966,45585.0
2016-04-20 15:50:00,113.57,113.71,113.45,113.5,57673.0,97.8879,98.0086,97.7845,97.8276,57673.0
2016-04-21 09:30:00,113.73,113.88,112.89,113.23,22206.0,98.0258,98.1551,97.3018,97.5949,22206.0
2016-04-21 09:40:00,113.24,113.4,112.94,113.39,5650.0,97.6035,97.7414,97.3449,97.7328,5650.0
2016-04-21 09:50:00,113.39,114.02,113.38,113.8,14152.0,97.7328,98.2758,97.7242,98.0862,14152.0
2016-04-21 10:00:00,113.7,113.82,113.35,113.46,10450.0,98.0,98.1034,97.6983,97.7931,10450.0
2016-04-21 10:10:00,113.48,113.8,113.43,113.76,7800.0,97.8104,98.0862,97.7673,98.0517,7800.0
2016-04-21 10:20:00,113.84,113.84,113.63,113.84,10169.0,98.1206,98.1206,97.9396,98.1206,10169.0
2016-04-21 10:30:00,113.82,113.85,113.63,113.74,24993.0,98.1034,98.1293,97.9396,98.0345,24993.0
2016-04-21 10:40:00,113.74,113.85,113.63,113.66,21660.0,98.0345,98.1293,97.9396,97.9655,21660.0
2016-04-21 10:50:00,113.65,113.97,113.65,113.89,10320.0,97.9569,98.2327,97.9569,98.1637,10320.0
2016-04-21 11:00:00,113.83,113.93,113.79,113.87,10600.0,98.112,98.1982,98.0776,98.1465,10600.0
2016-04-21 11:10:00,113.8,113.98,113.75,113.9,10717.0,98.0862,98.2413,98.0431,98.1724,10717.0
2016-04-21 11:20:00,113.94,113.99,113.84,113.86,11175.0,98.2068,98.2499,98.1206,98.1379,11175.0
2016-04-21 11:30:00,113.89,113.97,113.79,113.84,17523.0,98.1637,98.2327,98.0776,98.1206,17523.0
2016-04-21 11:40:00,113.84,113.84,113.61,113.63,17305.0,98.1206,98.1206,97.9224,97.9396,17305.0
2016-04-21 11:50:00,113.65,113.79,113.57,113.57,10872.0,97.9569,98.0776,97.8879,97.8879,10872.0
2016-04-21 12:00:00,113.59,113.6,113.46,113.54,14763.0,97.9052,97.9138,97.7931,97.8621,14763.0
2016-04-21 12:10:00,113.54,113.56,113.36,113.51,11727.0,97.8621,97.8793,97.7069,97.8362,11727.0
2016-04-21 12:20:00,113.51,113.54,113.41,113.53,13805.0,97.8362,97.8621,97.75,97.8535,13805.0
2016-04-21 12:30:00,113.48,113.65,113.42,113.6,10957.0,97.8104,97.9569,97.7586,97.9138,10957.0
2016-04-21 12:40:00,113.63,113.78,113.62,113.64,11200.0,97.9396,98.0689,97.931,97.9483,11200.0
2016-04-21 12:50:00,113.61,113.66,113.56,113.6,7662.0,97.9224,97.9655,97.8793,97.9138,7662.0
2016-04-21 13:00:00,113.56,113.68,113.29,113.3,11491.0,97.8793,97.9827,97.6466,97.6552,11491.0
2016-04-21 13:10:00,113.32,113.36,113.22,113.32,9539.0,97.6725,97.7069,97.5863,97.6725,9539.0
2016-04-21 13:20:00,113.32,113.42,113.27,113.31,8426.0,97.6725,97.7586,97.6294,97.6638,8426.0
2016-04-21 13:30:00,113.31,113.33,113.13,113.28,14331.0,97.6638,97.6811,97.5087,97.638,14331.0
2016-04-21 13:40:00,113.26,113.39,113.26,113.32,16178.0,97.6207,97.7328,97.6207,97.6725,16178.0
2016-04-21 13:50:00,113.32,113.34,113.21,113.23,8272.0,97.6725,97.6897,97.5776,97.5949,8272.0
2016-04-21 14:00:00,113.24,113.24,113.04,113.04,14446.0,97.6035,97.6035,97.4311,97.4311,14446.0
2016-04-21 14:10:00,113.02,113.2,113.02,113.17,9761.0,97.4139,97.569,97.4139,97.5432,9761.0
2016-04-21 14:20:00,113.18,113.2,113.06,113.06,9741.0,97.5518,97.569,97.4484,97.4484,9741.0
2016-04-21 14:30:00,113.06,113.06,112.8,112.85,14253.0,97.4484,97.4484,97.2243,97.2674,14253.0
2016-04-21 14:40:00,112.8,112.87,112.74,112.87,19390.0,97.2243,97.2846,97.1725,97.2846,19390.0
2016-04-21 14:50:00,112.87,113.13,112.87,113.1,21999.0,97.2846,97.5087,97.2846,97.4828,21999.0
2016-04-21 15:00:00,113.11,113.3,113.1,113.1,17849.0,97.4914,97.6552,97.4828,97.4828,17849.0
2016-04-21 15:10:00,113.1,113.11,112.89,112.89,23194.0,97.4828,97.4914,97.3018,97.3018,23194.0
2016-04-21 15:20:00,112.92,112.96,112.74,112.76,18172.0,97.3277,97.3622,97.1725,97.1898,18172.0
2016-04-21 15:30:00,112.77,112.94,112.76,112.91,26794.0,97.1984,97.3449,97.1898,97.3191,26794.0
2016-04-21 15:40:00,112.9,113.16,112.9,113.13,58346.0,97.3104,97.5345,97.3104,97.5087,58346.0
2016-04-21 15:50:00,113.12,113.13,112.82,112.85,113781.0,97.5001,97.5087,97.2415,97.2674,113781.0
2016-04-22 09:30:00,113.3,113.87,113.26,113.79,14984.0,97.6552,98.1465,97.6207,98.0776,14984.0
2016-04-22 09:40:00,113.63,114.16,113.46,114.04,24046.0,97.9396,98.3965,97.7931,98.293,24046.0
2016-04-22 09:50:00,113.98,114.24,113.96,114.15,22682.0,98.2413,98.4654,98.2241,98.3878,22682.0
2016-04-22 10:00:00,114.15,114.49,113.97,114.17,40729.0,98.3878,98.6809,98.2327,98.4051,40729.0
2016-04-22 10:10:00,114.17,114.55,114.17,114.27,13007.0,98.4051,98.7326,98.4051,98.4913,13007.0
2016-04-22 10:20:00,114.23,114.32,114.16,114.32,25455.0,98.4568,98.5344,98.3965,98.5344,25455.0
2016-04-22 10:30:00,114.32,114.37,114.08,114.08,24208.0,98.5344,98.5775,98.3275,98.3275,24208.0
2016-04-22 10:40:00,114.05,114.05,113.52,113.56,12196.0,98.3017,98.3017,97.8448,97.8793,12196.0
2016-04-22 10:50:00,113.57,113.79,113.37,113.38,7133.0,97.8879,98.0776,97.7155,97.7242,7133.0
2016-04-22 11:00:00,113.45,113.53,113.35,113.35,11156.0,97.7845,97.8535,97.6983,97.6983,11156.0
2016-04-22 11:10:00,113.3,113.5,113.3,113.45,6455.0,97.6552,97.8276,97.6552,97.7845,6455.0
2016-04-22 11:20:00,113.49,113.71,113.43,113.62,11438.0,97.819,98.0086,97.7673,97.931,11438.0
2016-04-22 11:30:00,113.63,113.77,113.53,113.58,10597.0,97.9396,98.0603,97.8535,97.8966,10597.0
2016-04-22 11:40:00,113.65,113.77,113.58,113.73,7200.0,97.9569,98.0603,97.8966,98.0258,7200.0
2016-04-22 11:50:00,113.74,113.99,113.65,113.93,9159.0,98.0345,98.2499,97.9569,98.1982,9159.0
2016-04-22 12:00:00,113.99,113.99,113.79,113.87,6743.0,98.2499,98.2499,98.0776,98.1465,6743.0
2016-04-22 12:10:00,113.88,113.95,113.75,113.8,8014.0,98.1551,98.2155,98.0431,98.0862,8014.0
2016-04-22 12:20:00,113.75,113.92,113.65,113.73,12848.0,98.0431,98.1896,97.9569,98.0258,12848.0
2016-04-22 12:30:00,113.73,113.87,113.71,113.82,4420.0,98.0258,98.1465,98.0086,98.1034,4420.0
2016-04-22 12:40:00,113.81,114.0,113.8,113.91,9328.0,98.0948,98.2586,98.0862,98.181,9328.0
2016-04-22 12:50:00,113.92,113.93,113.78,113.78,4786.0,98.1896,98.1982,98.0689,98.0689,4786.0
2016-04-22 13:00:00,113.82,114.01,113.78,113.98,6447.0,98.1034,98.2672,98.0689,98.2413,6447.0
2016-04-22 13:10:00,113.95,114.01,113.82,114.0,17240.0,98.2155,98.2672,98.1034,98.2586,17240.0
2016-04-22 13:20:00,114.0,114.0,113.79,113.84,12627.0,98.2586,98.2586,98.0776,98.1206,12627.0
2016-04-22 13:30:00,113.8,113.96,113.8,113.96,8513.0,98.0862,98.2241,98.0862,98.2241,8513.0
2016-04-22 13:40:00,113.99,114.3,113.99,114.13,11437.0,98.2499,98.5171,98.2499,98.3706,11437.0
2016-04-22 13:50:00,114.15,114.19,114.1,114.14,13746.0,98.3878,98.4223,98.3447,98.3792,13746.0
2016-04-22 14:00:00,114.13,114.23,114.12,114.18,9494.0,98.3706,98.4568,98.362,98.4137,9494.0
2016-04-22 14:10:00,114.19,114.23,114.14,114.15,10777.0,98.4223,98.4568,98.3792,98.3878,10777.0
2016-04-22 14:20:00,114.17,114.25,114.14,114.22,6700.0,98.4051,98.474,98.3792,98.4482,6700.0
2016-04-22 14:30:00,114.2,114.31,114.2,114.27,13794.0,98.4309,98.5257,98.4309,98.4913,13794.0
2016-04-22 14:40:00,114.25,114.28,114.13,114.21,13115.0,98.474,98.4999,98.3706,98.4396,13115.0
2016-04-22 14:50:00,114.22,114.24,114.11,114.15,10396.0,98.4482,98.4654,98.3534,98.3878,10396.0
2016-04-22 15:00:00,114.17,114.19,114.01,114.05,15647.0,98.4051,98.4223,98.2672,98.3017,15647.0
2016-04-22 15:10:00,114.05,114.15,114.01,114.03,15027.0,98.3017,98.3878,98.2672,98.2844,15027.0
2016-04-22 15:20:00,114.02,114.1,113.97,114.03,17770.0,98.2758,98.3447,98.2327,98.2844,17770.0
2016-04-22 15:30:00,114.02,114.06,113.98,113.99,26271.0,98.2758,98.3103,98.2413,98.2499,26271.0
2016-04-22 15:40:00,114.0,114.08,113.94,114.07,30057.0,98.2586,98.3275,98.2068,98.3189,30057.0
2016-04-22 15:50:00,114.08,114.11,113.99,114.03,88649.0,98.3275,98.3534,98.2499,98.2844,88649.0
2016-04-25 09:30:00,113.97,114.48,113.66,114.38,35548.0,98.2327,98.6723,97.9655,98.5861,35548.0
2016-04-25 09:40:00,114.32,114.7,114.2,114.63,36716.0,98.5344,98.8619,98.4309,98.8016,36716.0
2016-04-25 09:50:00,114.59,114.74,114.36,114.48,90657.0,98.7671,98.8964,98.5688,98.6723,90657.0
2016-04-25 10:00:00,114.58,114.68,113.82,113.88,20685.0,98.7585,98.8447,98.1034,98.1551,20685.0
2016-04-25 10:10:00,113.78,113.9,113.63,113.72,21705.0,98.0689,98.1724,97.9396,98.0172,21705.0
2016-04-25 10:20:00,113.73,113.88,113.6,113.79,49972.0,98.0258,98.1551,97.9138,98.0776,49972.0
2016-04-25 10:30:00,113.8,113.97,113.54,113.55,59089.0,98.0862,98.2327,97.8621,97.8707,59089.0
2016-04-25 10:40:00,113.51,113.62,113.35,113.35,24808.0,97.8362,97.931,97.6983,97.6983,24808.0
2016-04-25 10:50:00,113.35,113.68,113.35,113.68,18033.0,97.6983,97.9827,97.6983,97.9827,18033.0
2016-04-25 11:00:00,113.69,113.82,113.5,113.78,35526.0,97.9914,98.1034,97.8276,98.0689,35526.0
2016-04-25 11:10:00,113.72,113.92,113.7,113.75,26741.0,98.0172,98.1896,98.0,98.0431,26741.0
2016-04-25 11:20:00,113.71,114.01,113.71,113.84,23354.0,98.0086,98.2672,98.0086,98.1206,23354.0
2016-04-25 11:30:00,113.84,113.87,113.45,113.55,23140.0,98.1206,98.1465,97.7845,97.8707,23140.0
2016-04-25 11:40:00,113.51,113.7,113.5,113.63,21104.0,97.8362,98.0,97.8276,97.9396,21104.0
2016-04-25 11:50:00,113.63,113.64,113.4,113.44,19504.0,97.9396,97.9483,97.7414,97.7759,19504.0
2016-04-25 12:00:00,113.41,113.61,113.41,113.57,17404.0,97.75,97.9224,97.75,97.8879,17404.0
2016-04-25 12:10:00,113.57,113.69,113.5,113.53,11405.0,97.8879,97.9914,97.8276,97.8535,11405.0
2016-04-25 12:20:00,113.53,113.64,113.51,113.64,10242.0,97.8535,97.9483,97.8362,97.9483,10242.0
2016-04-25 12:30:00,113.63,113.66,113.55,113.62,11950.0,97.9396,97.9655,97.8707,97.931,11950.0
2016-04-25 12:40:00,113.63,113.72,113.48,113.68,22505.0,97.9396,98.0172,97.8104,97.9827,22505.0
2016-04-25 12:50:00,113.67,113.98,113.65,113.84,11747.0,97.9741,98.2413,97.9569,98.1206,11747.0
2016-04-25 13:00:00,113.85,114.02,113.85,113.95,18941.0,98.1293,98.2758,98.1293,98.2155,18941.0
2016-04-25 13:10:00,113.93,114.06,113.93,113.99,16522.0,98.1982,98.3103,98.1982,98.2499,16522.0
2016-04-25 13:20:00,114.0,114.0,113.84,113.87,11314.0,98.2586,98.2586,98.1206,98.1465,11314.0
2016-04-25 13:30:00,113.86,113.95,113.85,113.9,21552.0,98.1379,98.2155,98.1293,98.1724,21552.0
2016-04-25 13:40:00,113.89,113.93,113.79,113.82,23942.0,98.1637,98.1982,98.0776,98.1034,23942.0
2016-04-25 13:50:00,113.81,113.82,113.71,113.73,17979.0,98.0948,98.1034,98.0086,98.0258,17979.0
2016-04-25 14:00:00,113.74,113.76,113.39,113.41,24828.0,98.0345,98.0517,97.7328,97.75,24828.0
2016-04-25 14:10:00,113.42,113.42,113.11,113.14,17492.0,97.7586,97.7586,97.4914,97.5173,17492.0
2016-04-25 14:20:00,113.14,113.14,112.88,113.12,22694.0,97.5173,97.5173,97.2932,97.5001,22694.0
2016-04-25 14:30:00,113.12,113.31,113.1,113.25,21122.0,97.5001,97.6638,97.4828,97.6121,21122.0
2016-04-25 14:40:00,113.25,113.3,113.11,113.17,45836.0,97.6121,97.6552,97.4914,97.5432,45836.0
2016-04-25 14:50:00,113.17,113.32,113.1,113.2,54155.0,97.5432,97.6725,97.4828,97.569,54155.0
2016-04-25 15:00:00,113.16,113.19,113.09,113.11,20256.0,97.5345,97.5604,97.4742,97.4914,20256.0
2016-04-25 15:10:00,113.13,113.19,113.08,113.1,22968.0,97.5087,97.5604,97.4656,97.4828,22968.0
2016-04-25 15:20:00,113.12,113.12,112.95,113.02,32786.0,97.5001,97.5001,97.3535,97.4139,32786.0
2016-04-25 15:30:00,113.01,113.28,113.0,113.27,29601.0,97.4053,97.638,97.3966,97.6294,29601.0
2016-04-25 15:40:00,113.27,113.29,113.09,113.09,68907.0,97.6294,97.6466,97.4742,97.4742,68907.0
2016-04-25 15:50:00,113.1,113.4,113.03,113.4,108686.0,97.4828,97.7414,97.4225,97.7414,108686.0
2016-04-26 09:30:00,113.62,115.06,112.58,113.38,102741.0,97.931,99.1722,97.0346,97.7242,102741.0
2016-04-26 09:40:00,113.43,114.17,113.25,113.67,82588.0,97.7673,98.4051,97.6121,97.9741,82588.0
2016-04-26 09:50:00,113.68,114.43,113.41,114.39,66862.0,97.9827,98.6292,97.75,98.5947,66862.0
2016-04-26 10:00:00,114.39,114.8,113.72,113.9,34791.0,98.5947,98.9481,98.0172,98.1724,34791.0
2016-04-26 10:10:00,113.86,113.9,112.94,113.03,55525.0,98.1379,98.1724,97.3449,97.4225,55525.0
2016-04-26 10:20:00,112.95,113.18,112.17,112.87,62829.0,97.3535,97.5518,96.6812,97.2846,62829.0
2016-04-26 10:30:00,112.96,113.15,112.7,112.75,63151.0,97.3622,97.5259,97.1381,97.1812,63151.0
2016-04-26 10:40:00,112.78,113.3,112.75,113.27,39214.0,97.207,97.6552,97.1812,97.6294,39214.0
2016-04-26 10:50:00,113.21,113.4,113.02,113.03,21154.0,97.5776,97.7414,97.4139,97.4225,21154.0
2016-04-26 11:00:00,113.03,113.29,112.64,113.28,23567.0,97.4225,97.6466,97.0863,97.638,23567.0
2016-04-26 11:10:00,113.32,113.49,113.18,113.33,30456.0,97.6725,97.819,97.5518,97.6811,30456.0
2016-04-26 11:20:00,113.32,113.33,112.84,113.11,55994.0,97.6725,97.6811,97.2587,97.4914,55994.0
2016-04-26 11:30:00,113.05,113.13,112.65,112.66,46010.0,97.4397,97.5087,97.095,97.1036,46010.0
2016-04-26 11:40:00,112.67,112.79,112.4,112.66,90163.0,97.1122,97.2156,96.8795,97.1036,90163.0
2016-04-26 11:50:00,112.7,113.4,112.7,113.34,40562.0,97.1381,97.7414,97.1381,97.6897,40562.0
2016-04-26 12:00:00,113.34,114.62,113.34,113.72,111468.0,97.6897,98.7929,97.6897,98.0172,111468.0
2016-04-26 12:10:00,113.73,113.98,113.71,113.82,24661.0,98.0258,98.2413,98.0086,98.1034,24661.0
2016-04-26 12:20:00,113.83,114.11,113.71,114.02,29774.0,98.112,98.3534,98.0086,98.2758,29774.0
2016-04-26 12:30:00,114.03,114.17,113.91,114.0,44904.0,98.2844,98.4051,98.181,98.2586,44904.0
2016-04-26 12:40:00,113.98,114.11,113.98,114.07,19018.0,98.2413,98.3534,98.2413,98.3189,19018.0
2016-04-26 12:50:00,114.05,114.14,114.0,114.03,28524.0,98.3017,98.3792,98.2586,98.2844,28524.0
2016-04-26 13:00:00,114.01,114.07,113.93,113.95,31294.0,98.2672,98.3189,98.1982,98.2155,31294.0
2016-04-26 13:10:00,113.93,113.98,113.8,113.96,23982.0,98.1982,98.2413,98.0862,98.2241,23982.0
2016-04-26 13:20:00,113.94,114.03,113.89,113.89,25385.0,98.2068,98.2844,98.1637,98.1637,25385.0
2016-04-26 13:30:00,113.88,114.02,113.83,113.96,39331.0,98.1551,98.2758,98.112,98.2241,39331.0
2016-04-26 13:40:00,113.97,113.99,113.82,113.89,27200.0,98.2327,98.2499,98.1034,98.1637,27200.0
2016-04-26 13:50:00,113.89,114.01,113.87,113.96,27848.0,98.1637,98.2672,98.1465,98.2241,27848.0
2016-04-26 14:00:00,113.94,114.15,113.92,114.04,36811.0,98.2068,98.3878,98.1896,98.293,36811.0
2016-04-26 14:10:00,114.0,114.03,113.81,113.93,26423.0,98.2586,98.2844,98.0948,98.1982,26423.0
2016-04-26 14:20:00,113.94,114.17,113.93,113.95,29774.0,98.2068,98.4051,98.1982,98.2155,29774.0
2016-04-26 14:30:00,113.95,114.01,113.94,114.0,25304.0,98.2155,98.2672,98.2068,98.2586,25304.0
2016-04-26 14:40:00,113.98,114.08,113.89,114.06,31977.0,98.2413,98.3275,98.1637,98.3103,31977.0
2016-04-26 14:50:00,114.07,114.1,113.94,114.0,27241.0,98.3189,98.3447,98.2068,98.2586,27241.0
2016-04-26 15:00:00,113.98,114.06,113.92,113.93,33316.0,98.2413,98.3103,98.1896,98.1982,33316.0
2016-04-26 15:10:00,113.94,114.16,113.94,114.14,29049.0,98.2068,98.3965,98.2068,98.3792,29049.0
2016-04-26 15:20:00,114.15,114.27,114.14,114.24,38447.0,98.3878,98.4913,98.3792,98.4654,38447.0
2016-04-26 15:30:00,114.25,114.41,114.22,114.33,44398.0,98.474,98.6119,98.4482,98.543,44398.0
2016-04-26 15:40:00,114.33,114.39,114.25,114.26,65502.0,98.543,98.5947,98.474,98.4827,65502.0
2016-04-26 15:50:00,114.26,114.35,114.24,114.33,230200.0,98.4827,98.5602,98.4654,98.543,230200.0
2016-04-27 09:30:00,114.8,116.16,114.8,115.94,62298.0,98.9481,100.1203,98.9481,99.9307,62298.0
2016-04-27 09:40:00,115.91,116.39,115.73,115.98,55737.0,99.9048,100.3185,99.7497,99.9652,55737.0
2016-04-27 09:50:00,115.99,116.34,115.94,116.25,89094.0,99.9738,100.2754,99.9307,100.1979,89094.0
2016-04-27 10:00:00,116.28,116.41,115.97,116.12,127463.0,100.2237,100.3358,99.9565,100.0858,127463.0
2016-04-27 10:10:00,116.12,116.36,116.0,116.25,87745.0,100.0858,100.2927,99.9824,100.1979,87745.0
2016-04-27 10:20:00,116.26,116.4,116.13,116.18,299598.0,100.2065,100.3272,100.0944,100.1375,299598.0
2016-04-27 10:30:00,116.15,116.42,115.86,116.0,76405.0,100.1117,100.3444,99.8617,99.9824,76405.0
2016-04-27 10:40:00,115.99,116.03,115.5,115.64,68792.0,99.9738,100.0082,99.5514,99.6721,68792.0
2016-04-27 10:50:00,115.59,116.01,115.59,115.9,38316.0,99.629,99.991,99.629,99.8962,38316.0
2016-04-27 11:00:00,115.9,116.06,115.8,116.01,51813.0,99.8962,100.0341,99.81,99.991,51813.0
2016-04-27 11:10:00,116.02,116.25,115.93,116.19,60464.0,99.9996,100.1979,99.9221,100.1462,60464.0
2016-04-27 11:20:00,116.2,116.3,116.13,116.3,23400.0,100.1548,100.241,100.0944,100.241,23400.0
2016-04-27 11:30:00,116.3,116.47,116.26,116.47,31161.0,100.241,100.3875,100.2065,100.3875,31161.0
2016-04-27 11:40:00,116.44,116.53,116.38,116.51,20276.0,100.3616,100.4392,100.3099,100.422,20276.0
2016-04-27 11:50:00,116.54,116.58,116.39,116.5,25635.0,100.4478,100.4823,100.3185,100.4133,25635.0
2016-04-27 12:00:00,116.5,116.57,116.48,116.55,8428.0,100.4133,100.4737,100.3961,100.4564,8428.0
2016-04-27 12:10:00,116.55,116.56,116.46,116.54,12002.0,100.4564,100.4651,100.3789,100.4478,12002.0
2016-04-27 12:20:00,116.56,116.89,116.56,116.74,28285.0,100.4651,100.7495,100.4651,100.6202,28285.0
2016-04-27 12:30:00,116.72,116.76,116.65,116.73,33191.0,100.603,100.6374,100.5426,100.6116,33191.0
2016-04-27 12:40:00,116.71,116.79,116.62,116.71,18669.0,100.5944,100.6633,100.5168,100.5944,18669.0
2016-04-27 12:50:00,116.7,116.89,116.61,116.85,47477.0,100.5857,100.7495,100.5082,100.715,47477.0
2016-04-27 13:00:00,116.86,116.97,116.72,116.93,21494.0,100.7236,100.8184,100.603,100.784,21494.0
2016-04-27 13:10:00,116.93,116.93,116.6,116.63,21784.0,100.784,100.784,100.4995,100.5254,21784.0
2016-04-27 13:20:00,116.62,116.62,116.43,116.6,26344.0,100.5168,100.5168,100.353,100.4995,26344.0
2016-04-27 13:30:00,116.61,116.83,116.56,116.8,26922.0,100.5082,100.6978,100.4651,100.6719,26922.0
2016-04-27 13:40:00,116.8,116.84,116.68,116.71,23795.0,100.6719,100.7064,100.5685,100.5944,23795.0
2016-04-27 13:50:00,116.7,116.7,116.36,116.46,37562.0,100.5857,100.5857,100.2927,100.3789,37562.0
2016-04-27 14:00:00,116.4,116.94,116.05,116.9,34266.0,100.3272,100.7926,100.0255,100.7581,34266.0
2016-04-27 14:10:00,116.95,117.0,116.74,116.95,30751.0,100.8012,100.8443,100.6202,100.8012,30751.0
2016-04-27 14:20:00,116.93,117.1,116.7,116.72,40842.0,100.784,100.9305,100.5857,100.603,40842.0
2016-04-27 14:30:00,116.74,116.8,116.59,116.68,19750.0,100.6202,100.6719,100.4909,100.5685,19750.0
2016-04-27 14:40:00,116.69,116.76,116.54,116.71,36988.0,100.5771,100.6374,100.4478,100.5944,36988.0
2016-04-27 14:50:00,116.7,116.86,116.66,116.7,34807.0,100.5857,100.7236,100.5513,100.5857,34807.0
2016-04-27 15:00:00,116.7,116.95,116.69,116.83,44179.0,100.5857,100.8012,100.5771,100.6978,44179.0
2016-04-27 15:10:00,116.85,117.14,116.84,117.13,38598.0,100.715,100.965,100.7064,100.9564,38598.0
2016-04-27 15:20:00,117.14,117.19,116.92,117.09,56984.0,100.965,101.0081,100.7754,100.9219,56984.0
2016-04-27 15:30:00,117.11,117.16,116.96,117.12,49444.0,100.9391,100.9822,100.8098,100.9477,49444.0
2016-04-27 15:40:00,117.12,117.24,117.07,117.22,48657.0,100.9477,101.0512,100.9046,101.0339,48657.0
2016-04-27 15:50:00,117.21,117.22,116.91,116.94,109190.0,101.0253,101.0339,100.7667,100.7926,109190.0
2016-04-28 09:30:00,116.02,116.43,115.72,116.43,17759.0,99.9996,100.353,99.7411,100.353,17759.0
2016-04-28 09:40:00,116.42,116.61,116.34,116.51,25127.0,100.3444,100.5082,100.2754,100.422,25127.0
2016-04-28 09:50:00,116.55,116.59,116.39,116.57,38055.0,100.4564,100.4909,100.3185,100.4737,38055.0
2016-04-28 10:00:00,116.52,116.84,116.41,116.8,27314.0,100.4306,100.7064,100.3358,100.6719,27314.0
2016-04-28 10:10:00,116.85,116.98,116.8,116.95,26915.0,100.715,100.8271,100.6719,100.8012,26915.0
2016-04-28 10:20:00,116.95,116.97,116.77,116.78,12870.0,100.8012,100.8184,100.6461,100.6547,12870.0
2016-04-28 10:30:00,116.81,117.02,116.68,116.81,25202.0,100.6805,100.8615,100.5685,100.6805,25202.0
2016-04-28 10:40:00,116.85,117.07,116.58,117.0,25904.0,100.715,100.9046,100.4823,100.8443,25904.0
2016-04-28 10:50:00,117.0,117.09,116.88,116.95,16781.0,100.8443,100.9219,100.7409,100.8012,16781.0
2016-04-28 11:00:00,116.98,117.04,116.68,116.7,36870.0,100.8271,100.8788,100.5685,100.5857,36870.0
2016-04-28 11:10:00,116.68,116.87,116.68,116.81,23070.0,100.5685,100.7323,100.5685,100.6805,23070.0
2016-04-28 11:20:00,116.82,117.01,116.82,116.94,11138.0,100.6892,100.8529,100.6892,100.7926,11138.0
2016-04-28 11:30:00,116.96,117.06,116.83,117.06,14711.0,100.8098,100.896,100.6978,100.896,14711.0
2016-04-28 11:40:00,117.02,117.11,116.9,116.98,12560.0,100.8615,100.9391,100.7581,100.8271,12560.0
2016-04-28 11:50:00,116.98,117.01,116.81,116.88,11293.0,100.8271,100.8529,100.6805,100.7409,11293.0
2016-04-28 12:00:00,116.85,117.04,116.85,116.97,13656.0,100.715,100.8788,100.715,100.8184,13656.0
2016-04-28 12:10:00,116.96,117.0,116.74,116.77,13437.0,100.8098,100.8443,100.6202,100.6461,13437.0
2016-04-28 12:20:00,116.78,116.98,116.77,116.95,33974.0,100.6547,100.8271,100.6461,100.8012,33974.0
2016-04-28 12:30:00,116.93,117.05,116.83,117.04,10004.0,100.784,100.8874,100.6978,100.8788,10004.0
2016-04-28 12:40:00,117.01,117.13,116.99,117.05,25068.0,100.8529,100.9564,100.8357,100.8874,25068.0
2016-04-28 12:50:00,117.02,117.22,116.99,117.02,14032.0,100.8615,101.0339,100.8357,100.8615,14032.0
2016-04-28 13:00:00,117.04,117.14,116.94,117.0,11306.0,100.8788,100.965,100.7926,100.8443,11306.0
2016-04-28 13:10:00,116.98,117.04,116.92,116.99,17482.0,100.8271,100.8788,100.7754,100.8357,17482.0
2016-04-28 13:20:00,116.98,117.14,116.98,117.14,15133.0,100.8271,100.965,100.8271,100.965,15133.0
2016-04-28 13:30:00,117.12,117.13,116.74,116.85,21568.0,100.9477,100.9564,100.6202,100.715,21568.0
2016-04-28 13:40:00,116.88,116.97,116.81,116.83,10710.0,100.7409,100.8184,100.6805,100.6978,10710.0
2016-04-28 13:50:00,116.84,117.03,116.84,117.03,11907.0,100.7064,100.8702,100.7064,100.8702,11907.0
2016-04-28 14:00:00,117.0,117.03,116.81,116.82,10863.0,100.8443,100.8702,100.6805,100.6892,10863.0
2016-04-28 14:10:00,116.81,116.82,116.62,116.63,17011.0,100.6805,100.6892,100.5168,100.5254,17011.0
2016-04-28 14:20:00,116.63,116.73,116.54,116.69,13312.0,100.5254,100.6116,100.4478,100.5771,13312.0
2016-04-28 14:30:00,116.69,116.75,116.65,116.65,8312.0,100.5771,100.6288,100.5426,100.5426,8312.0
2016-04-28 14:40:00,116.65,116.69,116.51,116.51,19463.0,100.5426,100.5771,100.422,100.422,19463.0
2016-04-28 14:50:00,116.52,116.57,116.38,116.43,35404.0,100.4306,100.4737,100.3099,100.353,35404.0
2016-04-28 15:00:00,116.43,116.45,116.16,116.17,23031.0,100.353,100.3703,100.1203,100.1289,23031.0
2016-04-28 15:10:00,116.16,116.16,115.78,115.83,37974.0,100.1203,100.1203,99.7928,99.8359,37974.0
2016-04-28 15:20:00,115.81,115.84,115.19,115.24,30841.0,99.8186,99.8445,99.2842,99.3273,30841.0
2016-04-28 15:30:00,115.23,115.52,115.23,115.47,46604.0,99.3187,99.5687,99.3187,99.5256,46604.0
2016-04-28 15:40:00,115.48,115.69,115.32,115.32,57877.0,99.5342,99.7152,99.3963,99.3963,57877.0
2016-04-28 15:50:00,115.3,115.49,115.15,115.46,78357.0,99.379,99.5428,99.2498,99.517,78357.0
2016-04-29 09:30:00,115.58,116.32,115.48,116.32,20250.0,99.6204,100.2582,99.5342,100.2582,20250.0
2016-04-29 09:40:00,116.34,116.6,116.04,116.04,25070.0,100.2754,100.4995,100.0169,100.0169,25070.0
2016-04-29 09:50:00,116.04,116.14,115.44,115.46,33926.0,100.0169,100.1031,99.4997,99.517,33926.0
2016-04-29 10:00:00,115.33,115.45,115.05,115.2,23239.0,99.4049,99.5083,99.1636,99.2929,23239.0
2016-04-29 10:10:00,115.22,115.74,115.16,115.71,15477.0,99.3101,99.7583,99.2584,99.7324,15477.0
2016-04-29 10:20:00,115.72,115.83,115.5,115.8,22210.0,99.7411,99.8359,99.5514,99.81,22210.0
2016-04-29 10:30:00,115.78,116.08,115.72,116.08,28852.0,99.7928,100.0513,99.7411,100.0513,28852.0
2016-04-29 10:40:00,116.07,116.07,115.61,115.69,24711.0,100.0427,100.0427,99.6462,99.7152,24711.0
2016-04-29 10:50:00,115.67,115.67,115.44,115.64,17328.0,99.698,99.698,99.4997,99.6721,17328.0
2016-04-29 11:00:00,115.67,116.03,115.65,115.97,15755.0,99.698,100.0082,99.6807,99.9565,15755.0
2016-04-29 11:10:00,115.95,115.97,115.57,115.6,8572.0,99.9393,99.9565,99.6118,99.6376,8572.0
2016-04-29 11:20:00,115.54,115.68,115.44,115.54,9600.0,99.5859,99.7066,99.4997,99.5859,9600.0
2016-04-29 11:30:00,115.56,115.62,115.16,115.17,12301.0,99.6031,99.6549,99.2584,99.267,12301.0
2016-04-29 11:40:00,115.17,115.55,115.13,115.55,11014.0,99.267,99.5945,99.2325,99.5945,11014.0
2016-04-29 11:50:00,115.61,115.96,115.56,115.76,16437.0,99.6462,99.9479,99.6031,99.7755,16437.0
2016-04-29 12:00:00,115.77,115.81,115.47,115.56,10958.0,99.7841,99.8186,99.5256,99.6031,10958.0
2016-04-29 12:10:00,115.53,115.53,115.37,115.52,8245.0,99.5773,99.5773,99.4394,99.5687,8245.0
2016-04-29 12:20:00,115.52,115.65,115.48,115.61,3407.0,99.5687,99.6807,99.5342,99.6462,3407.0
2016-04-29 12:30:00,115.63,115.81,115.5,115.77,10630.0,99.6635,99.8186,99.5514,99.7841,10630.0
2016-04-29 12:40:00,115.74,115.74,115.49,115.67,6581.0,99.7583,99.7583,99.5428,99.698,6581.0
2016-04-29 12:50:00,115.68,115.77,115.53,115.57,6405.0,99.7066,99.7841,99.5773,99.6118,6405.0
2016-04-29 13:00:00,115.54,115.76,115.52,115.72,29834.0,99.5859,99.7755,99.5687,99.7411,29834.0
2016-04-29 13:10:00,115.7,115.91,115.65,115.85,10900.0,99.7238,99.9048,99.6807,99.8531,10900.0
2016-04-29 13:20:00,115.83,115.87,115.7,115.86,8856.0,99.8359,99.8703,99.7238,99.8617,8856.0
2016-04-29 13:30:00,115.87,115.87,115.44,115.51,12930.0,99.8703,99.8703,99.4997,99.5601,12930.0
2016-04-29 13:40:00,115.48,115.51,115.36,115.38,6683.0,99.5342,99.5601,99.4308,99.448,6683.0
2016-04-29 13:50:00,115.4,115.53,115.31,115.34,12237.0,99.4652,99.5773,99.3877,99.4135,12237.0
2016-04-29 14:00:00,115.38,115.55,115.35,115.45,10466.0,99.448,99.5945,99.4221,99.5083,10466.0
2016-04-29 14:10:00,115.44,115.47,115.08,115.27,7242.0,99.4997,99.5256,99.1894,99.3532,7242.0
2016-04-29 14:20:00,115.27,115.73,115.26,115.66,9763.0,99.3532,99.7497,99.3446,99.6893,9763.0
2016-04-29 14:30:00,115.66,115.68,115.41,115.41,10780.0,99.6893,99.7066,99.4739,99.4739,10780.0
2016-04-29 14:40:00,115.4,115.41,115.18,115.38,15728.0,99.4652,99.4739,99.2756,99.448,15728.0
2016-04-29 14:50:00,115.41,115.47,115.24,115.35,18936.0,99.4739,99.5256,99.3273,99.4221,18936.0
2016-04-29 15:00:00,115.36,115.68,115.35,115.64,26497.0,99.4308,99.7066,99.4221,99.6721,26497.0
2016-04-29 15:10:00,115.64,115.87,115.58,115.77,16749.0,99.6721,99.8703,99.6204,99.7841,16749.0
2016-04-29 15:20:00,115.77,115.85,115.63,115.65,26440.0,99.7841,99.8531,99.6635,99.6807,26440.0
2016-04-29 15:30:00,115.65,115.94,115.62,115.9,44238.0,99.6807,99.9307,99.6549,99.8962,44238.0
2016-04-29 15:40:00,115.91,116.29,115.89,116.04,50563.0,99.9048,100.2323,99.8876,100.0169,50563.0
2016-04-29 15:50:00,116.02,116.11,115.94,116.05,91343.0,99.9996,100.0772,99.9307,100.0255,91343.0
2016-05-02 09:30:00,116.15,116.23,114.87,115.21,51275.0,100.1117,100.1806,99.0084,99.3015,51275.0
2016-05-02 09:40:00,115.19,115.29,114.27,114.5,109878.0,99.2842,99.3704,98.4913,98.6895,109878.0
2016-05-02 09:50:00,114.49,114.79,114.39,114.47,82337.0,98.6809,98.9395,98.5947,98.6637,82337.0
2016-05-02 10:00:00,114.34,115.34,114.33,115.32,59142.0,98.5516,99.4135,98.543,99.3963,59142.0
2016-05-02 10:10:00,115.29,115.45,114.97,115.12,48811.0,99.3704,99.5083,99.0946,99.2239,48811.0
2016-05-02 10:20:00,115.16,115.42,115.08,115.22,41273.0,99.2584,99.4825,99.1894,99.3101,41273.0
2016-05-02 10:30:00,115.25,115.34,115.12,115.14,49240.0,99.336,99.4135,99.2239,99.2411,49240.0
2016-05-02 10:40:00,115.14,115.43,115.13,115.24,23672.0,99.2411,99.4911,99.2325,99.3273,23672.0
2016-05-02 10:50:00,115.18,115.27,114.85,114.91,30762.0,99.2756,99.3532,98.9912,99.0429,30762.0
2016-05-02 11:00:00,114.89,115.57,114.8,115.51,26462.0,99.0257,99.6118,98.9481,99.5601,26462.0
2016-05-02 11:10:00,115.47,115.52,115.26,115.38,51878.0,99.5256,99.5687,99.3446,99.448,51878.0
2016-05-02 11:20:00,115.4,115.43,115.15,115.28,12700.0,99.4652,99.4911,99.2498,99.3618,12700.0
2016-05-02 11:30:00,115.3,115.78,115.29,115.74,14809.0,99.379,99.7928,99.3704,99.7583,14809.0
2016-05-02 11:40:00,115.74,115.74,115.34,115.4,13888.0,99.7583,99.7583,99.4135,99.4652,13888.0
2016-05-02 11:50:00,115.4,115.43,115.11,115.21,16600.0,99.4652,99.4911,99.2153,99.3015,16600.0
2016-05-02 12:00:00,115.24,115.27,115.15,115.2,9800.0,99.3273,99.3532,99.2498,99.2929,9800.0
2016-05-02 12:10:00,115.18,115.21,114.97,114.97,10895.0,99.2756,99.3015,99.0946,99.0946,10895.0
2016-05-02 12:20:00,115.01,115.16,114.98,115.05,11477.0,99.1291,99.2584,99.1032,99.1636,11477.0
2016-05-02 12:30:00,115.07,115.16,115.01,115.06,12793.0,99.1808,99.2584,99.1291,99.1722,12793.0
2016-05-02 12:40:00,115.06,115.1,114.97,115.07,11007.0,99.1722,99.2067,99.0946,99.1808,11007.0
2016-05-02 12:50:00,115.07,115.19,115.07,115.19,12863.0,99.1808,99.2842,99.1808,99.2842,12863.0
2016-05-02 13:00:00,115.2,115.29,115.11,115.17,12546.0,99.2929,99.3704,99.2153,99.267,12546.0
2016-05-02 13:10:00,115.16,115.28,115.09,115.2,16089.0,99.2584,99.3618,99.198,99.2929,16089.0
2016-05-02 13:20:00,115.21,115.39,115.21,115.36,10331.0,99.3015,99.4566,99.3015,99.4308,10331.0
2016-05-02 13:30:00,115.38,115.45,115.34,115.39,13457.0,99.448,99.5083,99.4135,99.4566,13457.0
2016-05-02 13:40:00,115.38,115.66,115.38,115.66,14974.0,99.448,99.6893,99.448,99.6893,14974.0
2016-05-02 13:50:00,115.69,115.82,115.66,115.79,27946.0,99.7152,99.8272,99.6893,99.8014,27946.0
2016-05-02 14:00:00,115.8,115.82,115.5,115.5,26054.0,99.81,99.8272,99.5514,99.5514,26054.0
2016-05-02 14:10:00,115.49,115.79,115.49,115.7,31309.0,99.5428,99.8014,99.5428,99.7238,31309.0
2016-05-02 14:20:00,115.7,115.79,115.68,115.72,12688.0,99.7238,99.8014,99.7066,99.7411,12688.0
2016-05-02 14:30:00,115.71,115.77,115.63,115.66,10175.0,99.7324,99.7841,99.6635,99.6893,10175.0
2016-05-02 14:40:00,115.64,115.65,115.46,115.51,16634.0,99.6721,99.6807,99.517,99.5601,16634.0
2016-05-02 14:50:00,115.5,115.61,115.45,115.46,14004.0,99.5514,99.6462,99.5083,99.517,14004.0
2016-05-02 15:00:00,115.46,115.64,115.46,115.59,18673.0,99.517,99.6721,99.517,99.629,18673.0
2016-05-02 15:10:00,115.59,115.66,115.56,115.59,17369.0,99.629,99.6893,99.6031,99.629,17369.0
2016-05-02 15:20:00,115.59,115.59,115.38,115.4,50907.0,99.629,99.629,99.448,99.4652,50907.0
2016-05-02 15:30:00,115.39,115.5,115.33,115.44,25521.0,99.4566,99.5514,99.4049,99.4997,25521.0
2016-05-02 15:40:00,115.45,115.51,115.43,115.46,49058.0,99.5083,99.5601,99.4911,99.517,49058.0
2016-05-02 15:50:00,115.47,115.51,115.34,115.5,84463.0,99.5256,99.5601,99.4135,99.5514,84463.0
2016-05-03 09:30:00,114.68,114.87,113.73,113.96,31220.0,98.8447,99.0084,98.0258,98.2241,31220.0
2016-05-03 09:40:00,114.0,114.14,113.75,113.75,24167.0,98.2586,98.3792,98.0431,98.0431,24167.0
2016-05-03 09:50:00,113.72,114.14,113.67,114.02,17938.0,98.0172,98.3792,97.9741,98.2758,17938.0
2016-05-03 10:00:00,113.91,113.97,113.51,113.58,15764.0,98.181,98.2327,97.8362,97.8966,15764.0
2016-05-03 10:10:00,113.5,113.77,113.3,113.77,10080.0,97.8276,98.0603,97.6552,98.0603,10080.0
2016-05-03 10:20:00,113.73,113.82,113.51,113.71,21516.0,98.0258,98.1034,97.8362,98.0086,21516.0
2016-05-03 10:30:00,113.7,113.7,113.19,113.34,16458.0,98.0,98.0,97.5604,97.6897,16458.0
2016-05-03 10:40:00,113.3,113.75,113.26,113.7,14633.0,97.6552,98.0431,97.6207,98.0,14633.0
2016-05-03 10:50:00,113.74,113.8,113.46,113.46,9733.0,98.0345,98.0862,97.7931,97.7931,9733.0
2016-05-03 11:00:00,113.42,113.48,113.34,113.41,13142.0,97.7586,97.8104,97.6897,97.75,13142.0
2016-05-03 11:10:00,113.39,113.44,113.31,113.35,7996.0,97.7328,97.7759,97.6638,97.6983,7996.0
2016-05-03 11:20:00,113.33,113.39,113.21,113.26,19365.0,97.6811,97.7328,97.5776,97.6207,19365.0
2016-05-03 11:30:00,113.21,113.59,113.15,113.56,15361.0,97.5776,97.9052,97.5259,97.8793,15361.0
2016-05-03 11:40:00,113.53,113.66,113.42,113.6,9256.0,97.8535,97.9655,97.7586,97.9138,9256.0
2016-05-03 11:50:00,113.59,113.71,113.5,113.56,17612.0,97.9052,98.0086,97.8276,97.8793,17612.0
2016-05-03 12:00:00,113.59,113.69,113.41,113.48,13026.0,97.9052,97.9914,97.75,97.8104,13026.0
2016-05-03 12:10:00,113.44,113.52,113.32,113.32,9200.0,97.7759,97.8448,97.6725,97.6725,9200.0
2016-05-03 12:20:00,113.35,113.46,113.27,113.45,11731.0,97.6983,97.7931,97.6294,97.7845,11731.0
2016-05-03 12:30:00,113.45,113.53,113.43,113.5,9394.0,97.7845,97.8535,97.7673,97.8276,9394.0
2016-05-03 12:40:00,113.5,113.61,113.46,113.61,14288.0,97.8276,97.9224,97.7931,97.9224,14288.0
2016-05-03 12:50:00,113.62,113.69,113.48,113.56,13080.0,97.931,97.9914,97.8104,97.8793,13080.0
2016-05-03 13:00:00,113.55,113.75,113.52,113.7,13614.0,97.8707,98.0431,97.8448,98.0,13614.0
2016-05-03 13:10:00,113.72,113.72,113.62,113.67,7125.0,98.0172,98.0172,97.931,97.9741,7125.0
2016-05-03 13:20:00,113.66,113.79,113.63,113.78,9576.0,97.9655,98.0776,97.9396,98.0689,9576.0
2016-05-03 13:30:00,113.81,113.91,113.8,113.84,11625.0,98.0948,98.181,98.0862,98.1206,11625.0
2016-05-03 13:40:00,113.88,113.98,113.8,113.84,6411.0,98.1551,98.2413,98.0862,98.1206,6411.0
2016-05-03 13:50:00,113.85,113.89,113.66,113.66,8509.0,98.1293,98.1637,97.9655,97.9655,8509.0
2016-05-03 14:00:00,113.67,113.78,113.62,113.76,13097.0,97.9741,98.0689,97.931,98.0517,13097.0
2016-05-03 14:10:00,113.75,113.8,113.49,113.49,12317.0,98.0431,98.0862,97.819,97.819,12317.0
2016-05-03 14:20:00,113.45,113.63,113.4,113.63,10762.0,97.7845,97.9396,97.7414,97.9396,10762.0
2016-05-03 14:30:00,113.63,113.79,113.6,113.73,7601.0,97.9396,98.0776,97.9138,98.0258,7601.0
2016-05-03 14:40:00,113.71,113.73,113.55,113.55,13080.0,98.0086,98.0258,97.8707,97.8707,13080.0
2016-05-03 14:50:00,113.57,113.71,113.52,113.65,12573.0,97.8879,98.0086,97.8448,97.9569,12573.0
2016-05-03 15:00:00,113.69,113.82,113.64,113.81,12479.0,97.9914,98.1034,97.9483,98.0948,12479.0
2016-05-03 15:10:00,113.83,113.86,113.59,113.62,14876.0,98.112,98.1379,97.9052,97.931,14876.0
2016-05-03 15:20:00,113.59,113.69,113.52,113.65,20532.0,97.9052,97.9914,97.8448,97.9569,20532.0
2016-05-03 15:30:00,113.64,113.69,113.43,113.6,19079.0,97.9483,97.9914,97.7673,97.9138,19079.0
2016-05-03 15:40:00,113.59,113.8,113.51,113.78,31509.0,97.9052,98.0862,97.8362,98.0689,31509.0
2016-05-03 15:50:00,113.77,113.83,113.65,113.68,60885.0,98.0603,98.112,97.9569,97.9827,60885.0
2016-05-04 09:30:00,112.74,113.07,112.01,112.04,32471.0,97.1725,97.457,96.5433,96.5692,32471.0
2016-05-04 09:40:00,112.18,112.18,111.78,112.18,31713.0,96.6899,96.6899,96.3451,96.6899,31713.0
2016-05-04 09:50:00,112.18,112.75,112.13,112.5,28492.0,96.6899,97.1812,96.6468,96.9657,28492.0
2016-05-04 10:00:00,112.55,112.7,112.07,112.26,26077.0,97.0088,97.1381,96.5951,96.7588,26077.0
2016-05-04 10:10:00,112.29,112.5,112.19,112.4,28913.0,96.7847,96.9657,96.6985,96.8795,28913.0
2016-05-04 10:20:00,112.41,112.49,112.19,112.4,8611.0,96.8881,96.9571,96.6985,96.8795,8611.0
2016-05-04 10:30:00,112.33,112.33,111.78,111.91,18219.0,96.8192,96.8192,96.3451,96.4571,18219.0
2016-05-04 10:40:00,112.0,112.08,111.54,111.54,34356.0,96.5347,96.6037,96.1382,96.1382,34356.0
2016-05-04 10:50:00,111.5,111.79,111.48,111.59,25178.0,96.1038,96.3537,96.0865,96.1813,25178.0
2016-05-04 11:00:00,111.64,111.83,111.47,111.49,21260.0,96.2244,96.3882,96.0779,96.0951,21260.0
2016-05-04 11:10:00,111.49,111.6,111.02,111.02,34484.0,96.0951,96.19,95.69,95.69,34484.0
2016-05-04 11:20:00,111.05,111.07,110.68,110.83,29640.0,95.7159,95.7331,95.397,95.5263,29640.0
2016-05-04 11:30:00,110.85,111.18,110.82,110.9,21440.0,95.5435,95.8279,95.5177,95.5866,21440.0
2016-05-04 11:40:00,110.92,110.98,110.68,110.76,21090.0,95.6039,95.6556,95.397,95.4659,21090.0
2016-05-04 11:50:00,110.79,110.81,110.53,110.55,18920.0,95.4918,95.509,95.2677,95.2849,18920.0
2016-05-04 12:00:00,110.58,110.75,110.54,110.56,31686.0,95.3108,95.4573,95.2763,95.2936,31686.0
2016-05-04 12:10:00,110.55,110.94,110.55,110.94,39789.0,95.2849,95.6211,95.2849,95.6211,39789.0
2016-05-04 12:20:00,110.92,111.1,110.69,110.7,14988.0,95.6039,95.759,95.4056,95.4142,14988.0
2016-05-04 12:30:00,110.7,111.0,110.7,110.86,10825.0,95.4142,95.6728,95.4142,95.5521,10825.0
2016-05-04 12:40:00,110.78,110.79,110.59,110.69,11816.0,95.4832,95.4918,95.3194,95.4056,11816.0
2016-05-04 12:50:00,110.62,110.67,110.42,110.45,20643.0,95.3453,95.3884,95.1729,95.1987,20643.0
2016-05-04 13:00:00,110.45,110.61,110.43,110.55,36571.0,95.1987,95.3367,95.1815,95.2849,36571.0
2016-05-04 13:10:00,110.55,110.85,110.42,110.85,70333.0,95.2849,95.5435,95.1729,95.5435,70333.0
2016-05-04 13:20:00,110.87,110.98,110.71,110.87,13221.0,95.5608,95.6556,95.4228,95.5608,13221.0
2016-05-04 13:30:00,110.83,110.86,110.54,110.59,28677.0,95.5263,95.5521,95.2763,95.3194,28677.0
2016-05-04 13:40:00,110.57,110.65,110.42,110.49,25314.0,95.3022,95.3711,95.1729,95.2332,25314.0
2016-05-04 13:50:00,110.48,110.56,110.26,110.33,13957.0,95.2246,95.2936,95.035,95.0953,13957.0
2016-05-04 14:00:00,110.34,110.47,110.22,110.41,16169.0,95.1039,95.216,95.0005,95.1643,16169.0
2016-05-04 14:10:00,110.43,110.46,110.2,110.3,15932.0,95.1815,95.2074,94.9833,95.0695,15932.0
2016-05-04 14:20:00,110.33,110.79,110.3,110.79,18892.0,95.0953,95.4918,95.0695,95.4918,18892.0
2016-05-04 14:30:00,110.77,110.81,110.71,110.8,35996.0,95.4746,95.509,95.4228,95.5004,35996.0
2016-05-04 14:40:00,110.8,110.92,110.73,110.85,28304.0,95.5004,95.6039,95.4401,95.5435,28304.0
2016-05-04 14:50:00,110.87,110.92,110.76,110.83,16397.0,95.5608,95.6039,95.4659,95.5263,16397.0
2016-05-04 15:00:00,110.83,110.92,110.54,110.57,34588.0,95.5263,95.6039,95.2763,95.3022,34588.0
2016-05-04 15:10:00,110.6,110.96,110.5,110.96,25770.0,95.328,95.6383,95.2418,95.6383,25770.0
2016-05-04 15:20:00,110.95,111.01,110.83,110.88,31449.0,95.6297,95.6814,95.5263,95.5694,31449.0
2016-05-04 15:30:00,110.86,111.17,110.85,111.08,32499.0,95.5521,95.8193,95.5435,95.7418,32499.0
2016-05-04 15:40:00,111.08,111.33,111.08,111.29,48762.0,95.7418,95.9572,95.7418,95.9228,48762.0
2016-05-04 15:50:00,111.29,111.29,111.0,111.08,75864.0,95.9228,95.9228,95.6728,95.7418,75864.0
2016-05-05 09:30:00,111.88,112.61,111.84,112.28,42477.0,96.4313,97.0605,96.3968,96.7761,42477.0
2016-05-05 09:40:00,112.3,112.54,111.67,112.17,29023.0,96.7933,97.0002,96.2503,96.6812,29023.0
2016-05-05 09:50:00,112.14,112.52,111.92,112.34,12854.0,96.6554,96.9829,96.4658,96.8278,12854.0
2016-05-05 10:00:00,112.39,112.58,112.16,112.57,16988.0,96.8709,97.0346,96.6726,97.026,16988.0
2016-05-05 10:10:00,112.57,112.78,112.41,112.55,26209.0,97.026,97.207,96.8881,97.0088,26209.0
2016-05-05 10:20:00,112.58,112.6,112.16,112.28,18316.0,97.0346,97.0519,96.6726,96.7761,18316.0
2016-05-05 10:30:00,112.23,112.48,112.11,112.21,16107.0,96.733,96.9484,96.6295,96.7157,16107.0
2016-05-05 10:40:00,112.24,112.24,112.0,112.0,28331.0,96.7416,96.7416,96.5347,96.5347,28331.0
2016-05-05 10:50:00,112.07,112.4,112.07,112.31,14847.0,96.5951,96.8795,96.5951,96.8019,14847.0
2016-05-05 11:00:00,112.32,112.49,112.22,112.29,18410.0,96.8105,96.9571,96.7243,96.7847,18410.0
2016-05-05 11:10:00,112.24,112.35,112.1,112.21,8550.0,96.7416,96.8364,96.6209,96.7157,8550.0
2016-05-05 11:20:00,112.18,112.24,111.86,112.0,9509.0,96.6899,96.7416,96.4141,96.5347,9509.0
2016-05-05 11:30:00,112.03,112.26,111.86,112.22,12431.0,96.5606,96.7588,96.4141,96.7243,12431.0
2016-05-05 11:40:00,112.22,112.24,111.92,112.07,23622.0,96.7243,96.7416,96.4658,96.5951,23622.0
2016-05-05 11:50:00,112.1,112.29,112.05,112.13,7040.0,96.6209,96.7847,96.5778,96.6468,7040.0
2016-05-05 12:00:00,112.17,112.33,112.05,112.05,10200.0,96.6812,96.8192,96.5778,96.5778,10200.0
2016-05-05 12:10:00,112.03,112.17,112.0,112.08,18743.0,96.5606,96.6812,96.5347,96.6037,18743.0
2016-05-05 12:20:00,112.07,112.13,111.94,111.98,6731.0,96.5951,96.6468,96.483,96.5175,6731.0
2016-05-05 12:30:00,111.99,112.15,111.95,112.08,8984.0,96.5261,96.664,96.4916,96.6037,8984.0
2016-05-05 12:40:00,112.14,112.26,112.07,112.14,15681.0,96.6554,96.7588,96.5951,96.6554,15681.0
2016-05-05 12:50:00,112.15,112.32,112.14,112.31,8683.0,96.664,96.8105,96.6554,96.8019,8683.0
2016-05-05 13:00:00,112.24,112.25,112.02,112.05,37956.0,96.7416,96.7502,96.552,96.5778,37956.0
2016-05-05 13:10:00,112.05,112.09,111.84,111.94,51927.0,96.5778,96.6123,96.3968,96.483,51927.0
2016-05-05 13:20:00,111.91,111.92,111.71,111.78,8215.0,96.4571,96.4658,96.2848,96.3451,8215.0
2016-05-05 13:30:00,111.78,111.96,111.64,111.73,15513.0,96.3451,96.5002,96.2244,96.302,15513.0
2016-05-05 13:40:00,111.76,111.88,111.73,111.82,23104.0,96.3279,96.4313,96.302,96.3796,23104.0
2016-05-05 13:50:00,111.84,111.88,111.78,111.82,55596.0,96.3968,96.4313,96.3451,96.3796,55596.0
2016-05-05 14:00:00,111.82,112.2,111.8,112.17,15777.0,96.3796,96.7071,96.3623,96.6812,15777.0
2016-05-05 14:10:00,112.19,112.19,111.83,111.84,14272.0,96.6985,96.6985,96.3882,96.3968,14272.0
2016-05-05 14:20:00,111.85,112.19,111.85,112.09,15554.0,96.4054,96.6985,96.4054,96.6123,15554.0
2016-05-05 14:30:00,112.08,112.21,111.93,112.18,17868.0,96.6037,96.7157,96.4744,96.6899,17868.0
2016-05-05 14:40:00,112.17,112.29,112.12,112.26,12289.0,96.6812,96.7847,96.6382,96.7588,12289.0
2016-05-05 14:50:00,112.25,112.25,111.95,111.95,64584.0,96.7502,96.7502,96.4916,96.4916,64584.0
2016-05-05 15:00:00,111.94,111.95,111.8,111.94,22113.0,96.483,96.4916,96.3623,96.483,22113.0
2016-05-05 15:10:00,111.93,112.1,111.88,112.02,16758.0,96.4744,96.6209,96.4313,96.552,16758.0
2016-05-05 15:20:00,112.02,112.16,112.01,112.09,15630.0,96.552,96.6726,96.5433,96.6123,15630.0
2016-05-05 15:30:00,112.12,112.15,111.87,111.97,33522.0,96.6382,96.664,96.4227,96.5089,33522.0
2016-05-05 15:40:00,111.96,112.0,111.81,111.82,55090.0,96.5002,96.5347,96.371,96.3796,55090.0
2016-05-05 15:50:00,111.81,111.98,111.75,111.96,120298.0,96.371,96.5175,96.3192,96.5002,120298.0
2016-05-06 09:30:00,111.12,111.95,110.99,111.35,15430.0,96.3122,97.0315,96.1995,96.5115,15430.0
2016-05-06 09:40:00,111.42,112.0,111.38,111.7,17249.0,96.5722,97.0749,96.5375,96.8149,17249.0
2016-05-06 09:50:00,111.72,111.95,111.32,111.35,15920.0,96.8322,97.0315,96.4855,96.5115,15920.0
2016-05-06 10:00:00,111.33,111.93,111.22,111.9,12815.0,96.4942,97.0142,96.3988,96.9882,12815.0
2016-05-06 10:10:00,111.91,111.99,111.56,111.72,8142.0,96.9969,97.0662,96.6935,96.8322,8142.0
2016-05-06 10:20:00,111.63,111.67,111.12,111.5,10088.0,96.7542,96.7889,96.3122,96.6415,10088.0
2016-05-06 10:30:00,111.45,111.53,111.14,111.27,9043.0,96.5982,96.6675,96.3295,96.4422,9043.0
2016-05-06 10:40:00,111.34,111.38,111.06,111.19,6100.0,96.5028,96.5375,96.2601,96.3728,6100.0
2016-05-06 10:50:00,111.23,111.33,111.06,111.13,11037.0,96.4075,96.4942,96.2601,96.3208,11037.0
2016-05-06 11:00:00,111.16,111.61,111.16,111.5,12009.0,96.3468,96.7369,96.3468,96.6415,12009.0
2016-05-06 11:10:00,111.52,111.59,111.38,111.47,16940.0,96.6588,96.7195,96.5375,96.6155,16940.0
2016-05-06 11:20:00,111.49,111.54,111.31,111.36,32658.0,96.6328,96.6762,96.4768,96.5202,32658.0
2016-05-06 11:30:00,111.38,111.47,111.25,111.42,18109.0,96.5375,96.6155,96.4248,96.5722,18109.0
2016-05-06 11:40:00,111.41,111.45,111.21,111.23,19010.0,96.5635,96.5982,96.3902,96.4075,19010.0
2016-05-06 11:50:00,111.2,111.23,111.1,111.15,11800.0,96.3815,96.4075,96.2948,96.3382,11800.0
2016-05-06 12:00:00,111.12,111.26,111.1,111.23,12079.0,96.3122,96.4335,96.2948,96.4075,12079.0
2016-05-06 12:10:00,111.24,111.38,111.22,111.27,8136.0,96.4162,96.5375,96.3988,96.4422,8136.0
2016-05-06 12:20:00,111.3,111.43,111.3,111.31,3800.0,96.4682,96.5808,96.4682,96.4768,3800.0
2016-05-06 12:30:00,111.33,111.37,111.26,111.33,12874.0,96.4942,96.5288,96.4335,96.4942,12874.0
2016-05-06 12:40:00,111.34,111.52,111.34,111.52,17365.0,96.5028,96.6588,96.5028,96.6588,17365.0
2016-05-06 12:50:00,111.48,111.69,111.42,111.69,5800.0,96.6242,96.8062,96.5722,96.8062,5800.0
2016-05-06 13:00:00,111.7,111.97,111.68,111.95,21582.0,96.8149,97.0489,96.7975,97.0315,21582.0
2016-05-06 13:10:00,111.94,112.01,111.91,112.0,9501.0,97.0229,97.0836,96.9969,97.0749,9501.0
2016-05-06 13:20:00,111.96,112.08,111.89,112.01,11919.0,97.0402,97.1442,96.9795,97.0836,11919.0
2016-05-06 13:30:00,111.91,111.94,111.86,111.86,5801.0,96.9969,97.0229,96.9535,96.9535,5801.0
2016-05-06 13:40:00,111.85,111.88,111.7,111.88,4003.0,96.9449,96.9709,96.8149,96.9709,4003.0
2016-05-06 13:50:00,111.9,112.11,111.89,112.11,5181.0,96.9882,97.1702,96.9795,97.1702,5181.0
2016-05-06 14:00:00,112.08,112.28,112.05,112.24,8776.0,97.1442,97.3176,97.1182,97.2829,8776.0
2016-05-06 14:10:00,112.22,112.33,112.1,112.28,5140.0,97.2656,97.3609,97.1616,97.3176,5140.0
2016-05-06 14:20:00,112.27,112.29,112.13,112.15,6710.0,97.3089,97.3262,97.1876,97.2049,6710.0
2016-05-06 14:30:00,112.15,112.28,112.09,112.25,11488.0,97.2049,97.3176,97.1529,97.2916,11488.0
2016-05-06 14:40:00,112.25,112.43,112.21,112.39,8101.0,97.2916,97.4476,97.2569,97.4129,8101.0
2016-05-06 14:50:00,112.39,112.5,112.37,112.43,9889.0,97.4129,97.5083,97.3956,97.4476,9889.0
2016-05-06 15:00:00,112.39,112.5,112.32,112.39,10120.0,97.4129,97.5083,97.3522,97.4129,10120.0
2016-05-06 15:10:00,112.39,112.42,112.26,112.35,9398.0,97.4129,97.4389,97.3002,97.3782,9398.0
2016-05-06 15:20:00,112.33,112.48,112.31,112.42,11100.0,97.3609,97.4909,97.3436,97.4389,11100.0
2016-05-06 15:30:00,112.42,112.45,112.22,112.35,25738.0,97.4389,97.4649,97.2656,97.3782,25738.0
2016-05-06 15:40:00,112.39,112.41,112.15,112.38,30342.0,97.4129,97.4302,97.2049,97.4042,30342.0
2016-05-06 15:50:00,112.35,112.59,112.32,112.57,79057.0,97.3782,97.5863,97.3522,97.5689,79057.0
2016-05-09 09:30:00,112.19,112.44,111.2,111.62,34729.0,97.2396,97.4562,96.3815,96.7455,34729.0
2016-05-09 09:40:00,111.51,111.75,111.24,111.3,16108.0,96.6502,96.8582,96.4162,96.4682,16108.0
2016-05-09 09:50:00,111.22,111.45,111.1,111.42,15355.0,96.3988,96.5982,96.2948,96.5722,15355.0
2016-05-09 10:00:00,111.41,111.56,111.17,111.34,16732.0,96.5635,96.6935,96.3555,96.5028,16732.0
2016-05-09 10:10:00,111.29,111.48,111.09,111.2,15214.0,96.4595,96.6242,96.2861,96.3815,15214.0
2016-05-09 10:20:00,111.21,111.27,110.96,111.18,21643.0,96.3902,96.4422,96.1735,96.3642,21643.0
2016-05-09 10:30:00,111.11,111.31,111.08,111.12,23116.0,96.3035,96.4768,96.2775,96.3122,23116.0
2016-05-09 10:40:00,111.14,111.26,111.07,111.21,11900.0,96.3295,96.4335,96.2688,96.3902,11900.0
2016-05-09 10:50:00,111.2,111.23,111.0,111.07,14288.0,96.3815,96.4075,96.2081,96.2688,14288.0
2016-05-09 11:00:00,111.08,111.25,111.0,111.08,16677.0,96.2775,96.4248,96.2081,96.2775,16677.0
2016-05-09 11:10:00,111.08,111.13,110.76,110.77,5001.0,96.2775,96.3208,96.0001,96.0088,5001.0
2016-05-09 11:20:00,110.83,111.12,110.83,111.12,5789.0,96.0608,96.3122,96.0608,96.3122,5789.0
2016-05-09 11:30:00,111.13,111.14,110.67,110.79,15740.0,96.3208,96.3295,95.9221,96.0261,15740.0
2016-05-09 11:40:00,110.79,110.94,110.7,110.82,8053.0,96.0261,96.1561,95.9481,96.0521,8053.0
2016-05-09 11:50:00,110.83,110.84,110.62,110.62,9546.0,96.0608,96.0695,95.8788,95.8788,9546.0
2016-05-09 12:00:00,110.57,110.78,110.34,110.34,30748.0,95.8354,96.0175,95.6361,95.6361,30748.0
2016-05-09 12:10:00,110.36,110.73,110.33,110.71,20412.0,95.6534,95.9741,95.6274,95.9568,20412.0
2016-05-09 12:20:00,110.68,110.84,110.67,110.79,12301.0,95.9308,96.0695,95.9221,96.0261,12301.0
2016-05-09 12:30:00,110.8,110.8,110.63,110.79,15608.0,96.0348,96.0348,95.8874,96.0261,15608.0
2016-05-09 12:40:00,110.78,110.89,110.76,110.78,15710.0,96.0175,96.1128,96.0001,96.0175,15710.0
2016-05-09 12:50:00,110.78,110.9,110.68,110.9,9023.0,96.0175,96.1215,95.9308,96.1215,9023.0
2016-05-09 13:00:00,110.9,111.17,110.83,111.17,8156.0,96.1215,96.3555,96.0608,96.3555,8156.0
2016-05-09 13:10:00,111.2,111.35,111.17,111.19,16970.0,96.3815,96.5115,96.3555,96.3728,16970.0
2016-05-09 13:20:00,111.2,111.28,111.16,111.27,6949.0,96.3815,96.4508,96.3468,96.4422,6949.0
2016-05-09 13:30:00,111.27,111.46,111.2,111.2,9399.0,96.4422,96.6068,96.3815,96.3815,9399.0
2016-05-09 13:40:00,111.18,111.34,111.18,111.24,6824.0,96.3642,96.5028,96.3642,96.4162,6824.0
2016-05-09 13:50:00,111.33,111.34,111.12,111.21,9723.0,96.4942,96.5028,96.3122,96.3902,9723.0
2016-05-09 14:00:00,111.2,111.28,111.09,111.09,15862.0,96.3815,96.4508,96.2861,96.2861,15862.0
2016-05-09 14:10:00,111.11,111.25,111.08,111.11,50766.0,96.3035,96.4248,96.2775,96.3035,50766.0
2016-05-09 14:20:00,111.12,111.23,111.09,111.22,11700.0,96.3122,96.4075,96.2861,96.3988,11700.0
2016-05-09 14:30:00,111.22,111.31,111.17,111.31,5910.0,96.3988,96.4768,96.3555,96.4768,5910.0
2016-05-09 14:40:00,111.3,111.41,111.3,111.4,7938.0,96.4682,96.5635,96.4682,96.5548,7938.0
2016-05-09 14:50:00,111.43,111.69,111.42,111.61,7454.0,96.5808,96.8062,96.5722,96.7369,7454.0
2016-05-09 15:00:00,111.58,111.58,111.4,111.44,11434.0,96.7109,96.7109,96.5548,96.5895,11434.0
2016-05-09 15:10:00,111.46,111.51,111.42,111.47,10818.0,96.6068,96.6502,96.5722,96.6155,10818.0
2016-05-09 15:20:00,111.47,111.52,111.42,111.46,5866.0,96.6155,96.6588,96.5722,96.6068,5866.0
2016-05-09 15:30:00,111.44,111.46,111.23,111.29,18545.0,96.5895,96.6068,96.4075,96.4595,18545.0
2016-05-09 15:40:00,111.29,111.29,111.09,111.12,38249.0,96.4595,96.4595,96.2861,96.3122,38249.0
2016-05-09 15:50:00,111.11,111.13,111.0,111.06,46447.0,96.3035,96.3208,96.2081,96.2601,46447.0
2016-05-10 09:30:00,111.44,111.83,111.06,111.52,6735.0,96.5895,96.9275,96.2601,96.6588,6735.0
2016-05-10 09:40:00,111.77,112.28,111.77,112.16,17905.0,96.8755,97.3176,96.8755,97.2136,17905.0
2016-05-10 09:50:00,112.16,112.34,111.68,111.68,15981.0,97.2136,97.3696,96.7975,96.7975,15981.0
2016-05-10 10:00:00,111.77,111.89,111.69,111.7,24593.0,96.8755,96.9795,96.8062,96.8149,24593.0
2016-05-10 10:10:00,111.7,112.49,111.7,112.39,20609.0,96.8149,97.4996,96.8149,97.4129,20609.0
2016-05-10 10:20:00,112.29,112.77,112.24,112.77,26225.0,97.3262,97.7423,97.2829,97.7423,26225.0
2016-05-10 10:30:00,112.69,112.79,112.47,112.55,20132.0,97.6729,97.7596,97.4823,97.5516,20132.0
2016-05-10 10:40:00,112.54,112.78,112.54,112.7,20920.0,97.5429,97.7509,97.5429,97.6816,20920.0
2016-05-10 10:50:00,112.75,112.76,112.63,112.64,11753.0,97.7249,97.7336,97.6209,97.6296,11753.0
2016-05-10 11:00:00,112.64,112.78,112.51,112.74,16233.0,97.6296,97.7509,97.5169,97.7163,16233.0
2016-05-10 11:10:00,112.74,112.96,112.7,112.9,29823.0,97.7163,97.907,97.6816,97.8549,29823.0
2016-05-10 11:20:00,112.9,112.9,112.61,112.85,16523.0,97.8549,97.8549,97.6036,97.8116,16523.0
2016-05-10 11:30:00,112.87,112.97,112.81,112.93,33085.0,97.8289,97.9156,97.7769,97.881,33085.0
2016-05-10 11:40:00,112.92,112.94,112.77,112.92,16300.0,97.8723,97.8896,97.7423,97.8723,16300.0
2016-05-10 11:50:00,112.89,112.96,112.87,112.93,21575.0,97.8463,97.907,97.8289,97.881,21575.0
2016-05-10 12:00:00,112.95,112.98,112.87,112.95,24955.0,97.8983,97.9243,97.8289,97.8983,24955.0
2016-05-10 12:10:00,112.95,113.31,112.93,113.31,28748.0,97.8983,98.2103,97.881,98.2103,28748.0
2016-05-10 12:20:00,113.36,113.4,113.28,113.35,8240.0,98.2536,98.2883,98.1843,98.245,8240.0
2016-05-10 12:30:00,113.38,113.38,113.23,113.31,6980.0,98.271,98.271,98.141,98.2103,6980.0
2016-05-10 12:40:00,113.31,113.37,113.28,113.33,7455.0,98.2103,98.2623,98.1843,98.2276,7455.0
2016-05-10 12:50:00,113.35,113.48,113.34,113.42,13887.0,98.245,98.3577,98.2363,98.3057,13887.0
2016-05-10 13:00:00,113.44,113.51,113.28,113.5,16293.0,98.323,98.3837,98.1843,98.375,16293.0
2016-05-10 13:10:00,113.5,113.5,113.24,113.24,8629.0,98.375,98.375,98.1496,98.1496,8629.0
2016-05-10 13:20:00,113.24,113.35,113.23,113.33,6100.0,98.1496,98.245,98.141,98.2276,6100.0
2016-05-10 13:30:00,113.31,113.32,113.2,113.24,7317.0,98.2103,98.219,98.115,98.1496,7317.0
2016-05-10 13:40:00,113.25,113.41,113.22,113.37,10570.0,98.1583,98.297,98.1323,98.2623,10570.0
2016-05-10 13:50:00,113.4,113.61,113.4,113.5,10730.0,98.2883,98.4703,98.2883,98.375,10730.0
2016-05-10 14:00:00,113.53,113.54,113.25,113.3,12514.0,98.401,98.4097,98.1583,98.2016,12514.0
2016-05-10 14:10:00,113.29,113.36,113.21,113.22,12934.0,98.193,98.2536,98.1236,98.1323,12934.0
2016-05-10 14:20:00,113.2,113.29,113.19,113.28,23516.0,98.115,98.193,98.1063,98.1843,23516.0
2016-05-10 14:30:00,113.28,113.37,113.21,113.31,17211.0,98.1843,98.2623,98.1236,98.2103,17211.0
2016-05-10 14:40:00,113.32,113.51,113.31,113.48,16117.0,98.219,98.3837,98.2103,98.3577,16117.0
2016-05-10 14:50:00,113.47,113.47,113.25,113.28,17355.0,98.349,98.349,98.1583,98.1843,17355.0
2016-05-10 15:00:00,113.28,113.46,113.23,113.44,18164.0,98.1843,98.3403,98.141,98.323,18164.0
2016-05-10 15:10:00,113.44,113.51,113.41,113.46,17182.0,98.323,98.3837,98.297,98.3403,17182.0
2016-05-10 15:20:00,113.44,113.64,113.43,113.56,25179.0,98.323,98.4963,98.3143,98.427,25179.0
2016-05-10 15:30:00,113.54,113.54,113.28,113.29,52411.0,98.4097,98.4097,98.1843,98.193,52411.0
2016-05-10 15:40:00,113.32,113.37,113.25,113.25,36751.0,98.219,98.2623,98.1583,98.1583,36751.0
2016-05-10 15:50:00,113.27,113.35,113.26,113.33,89991.0,98.1756,98.245,98.167,98.2276,89991.0
2016-05-11 09:30:00,113.16,113.68,112.5,113.68,7906.0,98.0803,98.531,97.5083,98.531,7906.0
2016-05-11 09:40:00,113.73,113.98,113.51,113.51,16744.0,98.5743,98.791,98.3837,98.3837,16744.0
2016-05-11 09:50:00,113.4,113.42,113.04,113.08,4974.0,98.2883,98.3057,97.9763,98.011,4974.0
2016-05-11 10:00:00,113.15,113.2,112.74,113.16,13221.0,98.0716,98.115,97.7163,98.0803,13221.0
2016-05-11 10:10:00,113.16,113.33,113.08,113.08,8664.0,98.0803,98.2276,98.011,98.011,8664.0
2016-05-11 10:20:00,113.1,113.31,113.09,113.14,11228.0,98.0283,98.2103,98.0196,98.063,11228.0
2016-05-11 10:30:00,113.19,113.81,113.19,113.73,13869.0,98.1063,98.6437,98.1063,98.5743,13869.0
2016-05-11 10:40:00,113.71,113.77,113.55,113.61,11789.0,98.557,98.609,98.4183,98.4703,11789.0
2016-05-11 10:50:00,113.63,113.7,113.54,113.58,11756.0,98.4877,98.5483,98.4097,98.4443,11756.0
2016-05-11 11:00:00,113.57,113.59,113.03,113.15,22254.0,98.4357,98.453,97.9676,98.0716,22254.0
2016-05-11 11:10:00,113.17,113.46,113.14,113.38,14600.0,98.089,98.3403,98.063,98.271,14600.0
2016-05-11 11:20:00,113.36,113.45,113.22,113.26,12200.0,98.2536,98.3317,98.1323,98.167,12200.0
2016-05-11 11:30:00,113.2,113.44,113.11,113.36,13577.0,98.115,98.323,98.037,98.2536,13577.0
2016-05-11 11:40:00,113.31,113.35,113.19,113.19,8544.0,98.2103,98.245,98.1063,98.1063,8544.0
2016-05-11 11:50:00,113.2,113.3,113.09,113.3,13773.0,98.115,98.2016,98.0196,98.2016,13773.0
2016-05-11 12:00:00,113.28,113.49,113.16,113.16,16738.0,98.1843,98.3663,98.0803,98.0803,16738.0
2016-05-11 12:10:00,113.16,113.27,113.15,113.19,12208.0,98.0803,98.1756,98.0716,98.1063,12208.0
2016-05-11 12:20:00,113.21,113.23,113.08,113.19,9602.0,98.1236,98.141,98.011,98.1063,9602.0
2016-05-11 12:30:00,113.2,113.29,113.17,113.2,9519.0,98.115,98.193,98.089,98.115,9519.0
2016-05-11 12:40:00,113.18,113.22,113.11,113.22,6676.0,98.0976,98.1323,98.037,98.1323,6676.0
2016-05-11 12:50:00,113.23,113.28,113.16,113.17,8105.0,98.141,98.1843,98.0803,98.089,8105.0
2016-05-11 13:00:00,113.16,113.27,113.13,113.27,8256.0,98.0803,98.1756,98.0543,98.1756,8256.0
2016-05-11 13:10:00,113.28,113.34,113.26,113.27,10047.0,98.1843,98.2363,98.167,98.1756,10047.0
2016-05-11 13:20:00,113.28,113.3,113.0,113.03,8271.0,98.1843,98.2016,97.9416,97.9676,8271.0
2016-05-11 13:30:00,113.03,113.21,113.03,113.2,18385.0,97.9676,98.1236,97.9676,98.115,18385.0
2016-05-11 13:40:00,113.2,113.26,113.1,113.16,19144.0,98.115,98.167,98.0283,98.0803,19144.0
2016-05-11 13:50:00,113.14,113.2,113.08,113.08,11850.0,98.063,98.115,98.011,98.011,11850.0
2016-05-11 14:00:00,113.09,113.1,112.84,112.84,14313.0,98.0196,98.0283,97.8029,97.8029,14313.0
2016-05-11 14:10:00,112.86,112.89,112.76,112.89,16636.0,97.8203,97.8463,97.7336,97.8463,16636.0
2016-05-11 14:20:00,112.82,113.04,112.79,113.03,18842.0,97.7856,97.9763,97.7596,97.9676,18842.0
2016-05-11 14:30:00,113.05,113.07,112.91,112.97,9374.0,97.985,98.0023,97.8636,97.9156,9374.0
2016-05-11 14:40:00,113.0,113.05,112.8,112.84,12695.0,97.9416,97.985,97.7683,97.8029,12695.0
2016-05-11 14:50:00,112.83,112.83,112.71,112.8,15219.0,97.7943,97.7943,97.6903,97.7683,15219.0
2016-05-11 15:00:00,112.79,113.0,112.79,112.98,11438.0,97.7596,97.9416,97.7596,97.9243,11438.0
2016-05-11 15:10:00,112.96,112.98,112.87,112.89,12418.0,97.907,97.9243,97.8289,97.8463,12418.0
2016-05-11 15:20:00,112.84,112.96,112.83,112.92,17735.0,97.8029,97.907,97.7943,97.8723,17735.0
2016-05-11 15:30:00,112.94,113.0,112.81,112.86,20523.0,97.8896,97.9416,97.7769,97.8203,20523.0
2016-05-11 15:40:00,112.86,112.97,112.81,112.9,33924.0,97.8203,97.9156,97.7769,97.8549,33924.0
2016-05-11 15:50:00,112.9,112.94,112.79,112.87,82203.0,97.8549,97.8896,97.7596,97.8289,82203.0
2016-05-12 09:30:00,113.4,113.83,112.66,113.58,14298.0,98.2883,98.661,97.6469,98.4443,14298.0
2016-05-12 09:40:00,113.56,113.74,113.23,113.48,14754.0,98.427,98.583,98.141,98.3577,14754.0
2016-05-12 09:50:00,113.58,113.8,112.86,112.86,12678.0,98.4443,98.635,97.8203,97.8203,12678.0
2016-05-12 10:00:00,112.84,113.03,112.8,112.87,13348.0,97.8029,97.9676,97.7683,97.8289,13348.0
2016-05-12 10:10:00,112.88,113.19,112.88,112.9,19546.0,97.8376,98.1063,97.8376,97.8549,19546.0
2016-05-12 10:20:00,112.87,113.01,112.76,112.76,32378.0,97.8289,97.9503,97.7336,97.7336,32378.0
2016-05-12 10:30:00,112.71,112.78,112.38,112.7,24638.0,97.6903,97.7509,97.4042,97.6816,24638.0
2016-05-12 10:40:00,112.72,112.72,112.36,112.49,22560.0,97.6989,97.6989,97.3869,97.4996,22560.0
2016-05-12 10:50:00,112.49,112.6,112.36,112.43,35183.0,97.4996,97.5949,97.3869,97.4476,35183.0
2016-05-12 11:00:00,112.44,112.47,111.96,112.01,24763.0,97.4562,97.4823,97.0402,97.0836,24763.0
2016-05-12 11:10:00,112.04,112.21,111.99,112.17,17546.0,97.1096,97.2569,97.0662,97.2222,17546.0
2016-05-12 11:20:00,112.12,112.35,111.99,112.34,91882.0,97.1789,97.3782,97.0662,97.3696,91882.0
2016-05-12 11:30:00,112.36,112.58,112.28,112.53,16783.0,97.3869,97.5776,97.3176,97.5343,16783.0
2016-05-12 11:40:00,112.54,112.63,112.23,112.25,13491.0,97.5429,97.6209,97.2742,97.2916,13491.0
2016-05-12 11:50:00,112.28,112.38,111.85,111.85,23846.0,97.3176,97.4042,96.9449,96.9449,23846.0
2016-05-12 12:00:00,111.86,112.08,111.7,112.02,8685.0,96.9535,97.1442,96.8149,97.0922,8685.0
2016-05-12 12:10:00,112.02,112.1,111.94,112.0,8639.0,97.0922,97.1616,97.0229,97.0749,8639.0
2016-05-12 12:20:00,112.07,112.16,112.06,112.14,14372.0,97.1356,97.2136,97.1269,97.1962,14372.0
2016-05-12 12:30:00,112.16,112.27,111.97,112.01,12290.0,97.2136,97.3089,97.0489,97.0836,12290.0
2016-05-12 12:40:00,111.98,112.15,111.97,112.15,12982.0,97.0575,97.2049,97.0489,97.2049,12982.0
2016-05-12 12:50:00,112.12,112.19,112.08,112.17,14091.0,97.1789,97.2396,97.1442,97.2222,14091.0
2016-05-12 13:00:00,112.2,112.29,112.11,112.18,19325.0,97.2482,97.3262,97.1702,97.2309,19325.0
2016-05-12 13:10:00,112.16,112.16,111.99,112.0,16023.0,97.2136,97.2136,97.0662,97.0749,16023.0
2016-05-12 13:20:00,112.07,112.2,111.99,112.12,18792.0,97.1356,97.2482,97.0662,97.1789,18792.0
2016-05-12 13:30:00,112.12,112.12,111.94,112.03,13807.0,97.1789,97.1789,97.0229,97.1009,13807.0
2016-05-12 13:40:00,112.01,112.26,112.0,112.18,17246.0,97.0836,97.3002,97.0749,97.2309,17246.0
2016-05-12 13:50:00,112.16,112.32,112.12,112.31,10975.0,97.2136,97.3522,97.1789,97.3436,10975.0
2016-05-12 14:00:00,112.32,112.58,112.32,112.55,18755.0,97.3522,97.5776,97.3522,97.5516,18755.0
2016-05-12 14:10:00,112.59,112.87,112.57,112.63,27478.0,97.5863,97.8289,97.5689,97.6209,27478.0
2016-05-12 14:20:00,112.66,112.68,112.51,112.57,12833.0,97.6469,97.6643,97.5169,97.5689,12833.0
2016-05-12 14:30:00,112.58,112.64,112.52,112.63,17634.0,97.5776,97.6296,97.5256,97.6209,17634.0
2016-05-12 14:40:00,112.63,112.72,112.56,112.69,20411.0,97.6209,97.6989,97.5603,97.6729,20411.0
2016-05-12 14:50:00,112.68,112.7,112.55,112.61,12085.0,97.6643,97.6816,97.5516,97.6036,12085.0
2016-05-12 15:00:00,112.61,112.63,112.52,112.63,18267.0,97.6036,97.6209,97.5256,97.6209,18267.0
2016-05-12 15:10:00,112.63,112.81,112.62,112.69,17479.0,97.6209,97.7769,97.6123,97.6729,17479.0
2016-05-12 15:20:00,112.72,112.85,112.71,112.75,22979.0,97.6989,97.8116,97.6903,97.7249,22979.0
2016-05-12 15:30:00,112.74,112.77,112.64,112.72,21423.0,97.7163,97.7423,97.6296,97.6989,21423.0
2016-05-12 15:40:00,112.73,112.74,112.6,112.69,30803.0,97.7076,97.7163,97.5949,97.6729,30803.0
2016-05-12 15:50:00,112.7,112.71,112.47,112.57,54765.0,97.6816,97.6903,97.4823,97.5689,54765.0
2016-05-13 09:30:00,112.36,112.84,111.93,112.67,21354.0,97.3869,97.8029,97.0142,97.6556,21354.0
2016-05-13 09:40:00,112.61,113.06,112.49,112.68,13113.0,97.6036,97.9936,97.4996,97.6643,13113.0
2016-05-13 09:50:00,112.86,112.86,111.76,111.76,18103.0,97.8203,97.8203,96.8669,96.8669,18103.0
2016-05-13 10:00:00,111.88,112.13,111.59,111.76,35996.0,96.9709,97.1876,96.7195,96.8669,35996.0
2016-05-13 10:10:00,111.72,112.11,111.64,112.04,6741.0,96.8322,97.1702,96.7629,97.1096,6741.0
2016-05-13 10:20:00,112.08,112.08,111.61,111.62,7793.0,97.1442,97.1442,96.7369,96.7455,7793.0
2016-05-13 10:30:00,111.59,111.59,111.21,111.29,14262.0,96.7195,96.7195,96.3902,96.4595,14262.0
2016-05-13 10:40:00,111.31,111.47,111.21,111.21,13104.0,96.4768,96.6155,96.3902,96.3902,13104.0
2016-05-13 10:50:00,111.21,111.43,111.2,111.39,19027.0,96.3902,96.5808,96.3815,96.5462,19027.0
2016-05-13 11:00:00,111.42,111.75,111.42,111.61,13865.0,96.5722,96.8582,96.5722,96.7369,13865.0
2016-05-13 11:10:00,111.58,111.59,111.26,111.43,14124.0,96.7109,96.7195,96.4335,96.5808,14124.0
2016-05-13 11:20:00,111.43,111.74,111.43,111.6,33894.0,96.5808,96.8495,96.5808,96.7282,33894.0
2016-05-13 11:30:00,111.62,111.8,111.41,111.52,16327.0,96.7455,96.9015,96.5635,96.6588,16327.0
2016-05-13 11:40:00,111.52,111.52,111.3,111.3,13096.0,96.6588,96.6588,96.4682,96.4682,13096.0
2016-05-13 11:50:00,111.29,111.34,111.15,111.21,19035.0,96.4595,96.5028,96.3382,96.3902,19035.0
2016-05-13 12:00:00,111.17,111.26,111.1,111.23,13576.0,96.3555,96.4335,96.2948,96.4075,13576.0
2016-05-13 12:10:00,111.27,111.3,111.13,111.26,16848.0,96.4422,96.4682,96.3208,96.4335,16848.0
2016-05-13 12:20:00,111.25,111.48,111.25,111.36,9780.0,96.4248,96.6242,96.4248,96.5202,9780.0
2016-05-13 12:30:00,111.35,111.43,111.11,111.14,10707.0,96.5115,96.5808,96.3035,96.3295,10707.0
2016-05-13 12:40:00,111.1,111.1,110.9,110.98,9758.0,96.2948,96.2948,96.1215,96.1908,9758.0
2016-05-13 12:50:00,110.99,110.99,110.81,110.89,12711.0,96.1995,96.1995,96.0435,96.1128,12711.0
2016-05-13 13:00:00,110.85,110.94,110.72,110.76,12837.0,96.0781,96.1561,95.9655,96.0001,12837.0
2016-05-13 13:10:00,110.78,110.92,110.73,110.84,15699.0,96.0175,96.1388,95.9741,96.0695,15699.0
2016-05-13 13:20:00,110.84,110.85,110.44,110.45,21367.0,96.0695,96.0781,95.7228,95.7314,21367.0
2016-05-13 13:30:00,110.52,110.55,110.44,110.46,11900.0,95.7921,95.8181,95.7228,95.7401,11900.0
2016-05-13 13:40:00,110.42,110.45,110.19,110.2,13671.0,95.7054,95.7314,95.5061,95.5148,13671.0
2016-05-13 13:50:00,110.17,110.19,109.92,110.19,20346.0,95.4887,95.5061,95.2721,95.5061,20346.0
2016-05-13 14:00:00,110.16,110.29,110.12,110.22,14984.0,95.4801,95.5928,95.4454,95.5321,14984.0
2016-05-13 14:10:00,110.21,110.21,110.02,110.02,9605.0,95.5234,95.5234,95.3587,95.3587,9605.0
2016-05-13 14:20:00,110.0,110.0,109.61,109.73,20632.0,95.3414,95.3414,95.0034,95.1074,20632.0
2016-05-13 14:30:00,109.77,109.91,109.68,109.69,17035.0,95.1421,95.2634,95.064,95.0727,17035.0
2016-05-13 14:40:00,109.7,109.73,109.38,109.7,18799.0,95.0814,95.1074,94.804,95.0814,18799.0
2016-05-13 14:50:00,109.72,109.87,109.55,109.81,13684.0,95.0987,95.2287,94.9514,95.1767,13684.0
2016-05-13 15:00:00,109.76,109.88,109.63,109.73,37517.0,95.1334,95.2374,95.0207,95.1074,37517.0
2016-05-13 15:10:00,109.67,109.85,109.59,109.76,15841.0,95.0554,95.2114,94.986,95.1334,15841.0
2016-05-13 15:20:00,109.76,109.86,109.62,109.64,16928.0,95.1334,95.2201,95.012,95.0294,16928.0
2016-05-13 15:30:00,109.64,109.89,109.63,109.87,36738.0,95.0294,95.2461,95.0207,95.2287,36738.0
2016-05-13 15:40:00,109.88,110.01,109.83,109.87,45851.0,95.2374,95.3501,95.1941,95.2287,45851.0
2016-05-13 15:50:00,109.87,109.9,109.71,109.75,119957.0,95.2287,95.2547,95.09,95.1247,119957.0
2016-05-16 09:30:00,110.34,111.49,110.34,111.13,15027.0,95.6361,96.6328,95.6361,96.3208,15027.0
2016-05-16 09:40:00,111.08,111.56,110.95,111.26,36783.0,96.2775,96.6935,96.1648,96.4335,36783.0
2016-05-16 09:50:00,111.48,111.59,111.24,111.47,23383.0,96.6242,96.7195,96.4162,96.6155,23383.0
2016-05-16 10:00:00,111.47,111.82,111.37,111.78,16496.0,96.6155,96.9189,96.5288,96.8842,16496.0
2016-05-16 10:10:00,111.78,112.06,111.69,111.83,24542.0,96.8842,97.1269,96.8062,96.9275,24542.0
2016-05-16 10:20:00,111.84,111.84,111.6,111.68,28008.0,96.9362,96.9362,96.7282,96.7975,28008.0
2016-05-16 10:30:00,111.65,111.76,111.64,111.73,15671.0,96.7715,96.8669,96.7629,96.8409,15671.0
2016-05-16 10:40:00,111.71,111.81,111.65,111.78,12241.0,96.8235,96.9102,96.7715,96.8842,12241.0
2016-05-16 10:50:00,111.83,111.95,111.78,111.91,12369.0,96.9275,97.0315,96.8842,96.9969,12369.0
2016-05-16 11:00:00,111.91,112.09,111.91,111.97,26250.0,96.9969,97.1529,96.9969,97.0489,26250.0
2016-05-16 11:10:00,111.99,112.08,111.9,112.02,30217.0,97.0662,97.1442,96.9882,97.0922,30217.0
2016-05-16 11:20:00,112.04,112.07,111.9,112.04,24799.0,97.1096,97.1356,96.9882,97.1096,24799.0
2016-05-16 11:30:00,112.09,112.22,112.09,112.15,93688.0,97.1529,97.2656,97.1529,97.2049,93688.0
2016-05-16 11:40:00,112.15,112.4,112.1,112.34,31370.0,97.2049,97.4216,97.1616,97.3696,31370.0
2016-05-16 11:50:00,112.35,112.53,112.28,112.52,18409.0,97.3782,97.5343,97.3176,97.5256,18409.0
2016-05-16 12:00:00,112.54,112.54,112.24,112.42,11730.0,97.5429,97.5429,97.2829,97.4389,11730.0
2016-05-16 12:10:00,112.38,112.44,112.24,112.31,17033.0,97.4042,97.4562,97.2829,97.3436,17033.0
2016-05-16 12:20:00,112.3,112.34,112.07,112.07,19647.0,97.3349,97.3696,97.1356,97.1356,19647.0
2016-05-16 12:30:00,112.06,112.24,112.04,112.19,18407.0,97.1269,97.2829,97.1096,97.2396,18407.0
2016-05-16 12:40:00,112.19,112.28,112.13,112.16,21126.0,97.2396,97.3176,97.1876,97.2136,21126.0
2016-05-16 12:50:00,112.17,112.32,112.16,112.3,16216.0,97.2222,97.3522,97.2136,97.3349,16216.0
2016-05-16 13:00:00,112.29,112.34,112.19,112.2,15640.0,97.3262,97.3696,97.2396,97.2482,15640.0
2016-05-16 13:10:00,112.2,112.32,112.19,112.19,16617.0,97.2482,97.3522,97.2396,97.2396,16617.0
2016-05-16 13:20:00,112.21,112.32,112.12,112.3,33662.0,97.2569,97.3522,97.1789,97.3349,33662.0
2016-05-16 13:30:00,112.31,112.38,112.27,112.36,12563.0,97.3436,97.4042,97.3089,97.3869,12563.0
2016-05-16 13:40:00,112.36,112.38,112.2,112.24,26006.0,97.3869,97.4042,97.2482,97.2829,26006.0
2016-05-16 13:50:00,112.22,112.35,112.19,112.28,17496.0,97.2656,97.3782,97.2396,97.3176,17496.0
2016-05-16 14:00:00,112.29,112.59,112.25,112.59,14742.0,97.3262,97.5863,97.2916,97.5863,14742.0
2016-05-16 14:10:00,112.57,112.69,112.57,112.6,24981.0,97.5689,97.6729,97.5689,97.5949,24981.0
2016-05-16 14:20:00,112.62,112.75,112.59,112.7,20175.0,97.6123,97.7249,97.5863,97.6816,20175.0
2016-05-16 14:30:00,112.7,112.7,112.4,112.4,21871.0,97.6816,97.6816,97.4216,97.4216,21871.0
2016-05-16 14:40:00,112.42,112.68,112.41,112.65,18986.0,97.4389,97.6643,97.4302,97.6383,18986.0
2016-05-16 14:50:00,112.64,112.68,112.53,112.68,20161.0,97.6296,97.6643,97.5343,97.6643,20161.0
2016-05-16 15:00:00,112.66,112.81,112.66,112.81,17694.0,97.6469,97.7769,97.6469,97.7769,17694.0
2016-05-16 15:10:00,112.83,112.83,112.57,112.6,32827.0,97.7943,97.7943,97.5689,97.5949,32827.0
2016-05-16 15:20:00,112.6,112.66,112.53,112.57,21155.0,97.5949,97.6469,97.5343,97.5689,21155.0
2016-05-16 15:30:00,112.55,112.56,112.34,112.52,25737.0,97.5516,97.5603,97.3696,97.5256,25737.0
2016-05-16 15:40:00,112.5,112.51,112.29,112.38,36726.0,97.5083,97.5169,97.3262,97.4042,36726.0
2016-05-16 15:50:00,112.38,112.4,112.21,112.26,104325.0,97.4042,97.4216,97.2569,97.3002,104325.0
2016-05-17 09:30:00,112.17,112.66,111.82,112.38,14358.0,97.2222,97.6469,96.9189,97.4042,14358.0
2016-05-17 09:40:00,112.3,112.93,112.09,112.77,7153.0,97.3349,97.881,97.1529,97.7423,7153.0
2016-05-17 09:50:00,112.73,113.01,112.29,112.68,31064.0,97.7076,97.9503,97.3262,97.6643,31064.0
2016-05-17 10:00:00,112.63,112.72,112.13,112.13,17822.0,97.6209,97.6989,97.1876,97.1876,17822.0
2016-05-17 10:10:00,112.23,112.71,112.11,112.69,11853.0,97.2742,97.6903,97.1702,97.6729,11853.0
2016-05-17 10:20:00,112.76,112.91,112.65,112.79,20403.0,97.7336,97.8636,97.6383,97.7596,20403.0
2016-05-17 10:30:00,112.76,112.89,112.59,112.83,14252.0,97.7336,97.8463,97.5863,97.7943,14252.0
2016-05-17 10:40:00,112.83,113.01,112.8,112.9,20027.0,97.7943,97.9503,97.7683,97.8549,20027.0
2016-05-17 10:50:00,112.92,113.12,112.85,113.12,22981.0,97.8723,98.0456,97.8116,98.0456,22981.0
2016-05-17 11:00:00,113.13,113.13,112.98,113.04,14243.0,98.0543,98.0543,97.9243,97.9763,14243.0
2016-05-17 11:10:00,113.01,113.12,112.68,112.68,41467.0,97.9503,98.0456,97.6643,97.6643,41467.0
2016-05-17 11:20:00,112.66,112.74,112.37,112.37,13823.0,97.6469,97.7163,97.3956,97.3956,13823.0
2016-05-17 11:30:00,112.47,112.79,112.46,112.71,12712.0,97.4823,97.7596,97.4736,97.6903,12712.0
2016-05-17 11:40:00,112.75,112.89,112.62,112.76,25761.0,97.7249,97.8463,97.6123,97.7336,25761.0
2016-05-17 11:50:00,112.8,112.87,112.7,112.77,11359.0,97.7683,97.8289,97.6816,97.7423,11359.0
2016-05-17 12:00:00,112.75,112.93,112.72,112.8,16485.0,97.7249,97.881,97.6989,97.7683,16485.0
2016-05-17 12:10:00,112.72,112.75,112.49,112.49,11237.0,97.6989,97.7249,97.4996,97.4996,11237.0
2016-05-17 12:20:00,112.54,112.65,112.51,112.57,12167.0,97.5429,97.6383,97.5169,97.5689,12167.0
2016-05-17 12:30:00,112.61,112.79,112.49,112.72,17637.0,97.6036,97.7596,97.4996,97.6989,17637.0
2016-05-17 12:40:00,112.75,112.78,112.65,112.75,11300.0,97.7249,97.7509,97.6383,97.7249,11300.0
2016-05-17 12:50:00,112.73,112.73,112.51,112.65,10624.0,97.7076,97.7076,97.5169,97.6383,10624.0
2016-05-17 13:00:00,112.62,112.64,112.54,112.57,12164.0,97.6123,97.6296,97.5429,97.5689,12164.0
2016-05-17 13:10:00,112.54,112.69,112.54,112.66,12963.0,97.5429,97.6729,97.5429,97.6469,12963.0
2016-05-17 13:20:00,112.67,112.78,112.67,112.75,9400.0,97.6556,97.7509,97.6556,97.7249,9400.0
2016-05-17 13:30:00,112.76,112.84,112.75,112.79,17414.0,97.7336,97.8029,97.7249,97.7596,17414.0
2016-05-17 13:40:00,112.77,112.8,112.52,112.53,22696.0,97.7423,97.7683,97.5256,97.5343,22696.0
2016-05-17 13:50:00,112.5,112.53,112.15,112.17,15040.0,97.5083,97.5343,97.2049,97.2222,15040.0
2016-05-17 14:00:00,112.16,112.23,112.03,112.05,14181.0,97.2136,97.2742,97.1009,97.1182,14181.0
2016-05-17 14:10:00,112.09,112.14,111.89,111.89,11228.0,97.1529,97.1962,96.9795,96.9795,11228.0
2016-05-17 14:20:00,111.89,111.92,111.55,111.88,18341.0,96.9795,97.0055,96.6849,96.9709,18341.0
2016-05-17 14:30:00,111.85,111.99,111.73,111.94,15916.0,96.9449,97.0662,96.8409,97.0229,15916.0
2016-05-17 14:40:00,111.92,112.05,111.77,111.93,10496.0,97.0055,97.1182,96.8755,97.0142,10496.0
2016-05-17 14:50:00,111.93,112.01,111.7,111.98,21468.0,97.0142,97.0836,96.8149,97.0575,21468.0
2016-05-17 15:00:00,111.97,112.22,111.86,112.15,24486.0,97.0489,97.2656,96.9535,97.2049,24486.0
2016-05-17 15:10:00,112.15,112.15,111.85,111.88,16386.0,97.2049,97.2049,96.9449,96.9709,16386.0
2016-05-17 15:20:00,111.87,111.89,111.44,111.51,41063.0,96.9622,96.9795,96.5895,96.6502,41063.0
2016-05-17 15:30:00,111.5,111.96,111.5,111.95,58120.0,96.6415,97.0402,96.6415,97.0315,58120.0
2016-05-17 15:40:00,111.95,112.05,111.77,111.97,34993.0,97.0315,97.1182,96.8755,97.0489,34993.0
2016-05-17 15:50:00,111.96,112.01,111.79,111.91,75999.0,97.0402,97.0836,96.8929,96.9969,75999.0
2016-05-18 09:30:00,111.33,111.46,110.12,111.25,18642.0,96.4942,96.6068,95.4454,96.4248,18642.0
2016-05-18 09:40:00,111.12,111.61,111.04,111.13,7872.0,96.3122,96.7369,96.2428,96.3208,7872.0
2016-05-18 09:50:00,110.99,111.22,110.99,111.2,17425.0,96.1995,96.3988,96.1995,96.3815,17425.0
2016-05-18 10:00:00,111.2,111.67,111.18,111.63,22610.0,96.3815,96.7889,96.3642,96.7542,22610.0
2016-05-18 10:10:00,111.64,112.04,111.6,111.79,8387.0,96.7629,97.1096,96.7282,96.8929,8387.0
2016-05-18 10:20:00,111.81,111.98,111.77,111.88,10154.0,96.9102,97.0575,96.8755,96.9709,10154.0
2016-05-18 10:30:00,111.73,111.82,111.51,111.51,10272.0,96.8409,96.9189,96.6502,96.6502,10272.0
2016-05-18 10:40:00,111.58,111.76,111.4,111.76,7300.0,96.7109,96.8669,96.5548,96.8669,7300.0
2016-05-18 10:50:00,111.75,111.79,111.31,111.35,11005.0,96.8582,96.8929,96.4768,96.5115,11005.0
2016-05-18 11:00:00,111.34,111.69,111.34,111.62,13163.0,96.5028,96.8062,96.5028,96.7455,13163.0
2016-05-18 11:10:00,111.65,111.65,111.4,111.41,12212.0,96.7715,96.7715,96.5548,96.5635,12212.0
2016-05-18 11:20:00,111.45,111.61,111.39,111.53,7788.0,96.5982,96.7369,96.5462,96.6675,7788.0
2016-05-18 11:30:00,111.53,111.8,111.53,111.76,7502.0,96.6675,96.9015,96.6675,96.8669,7502.0
2016-05-18 11:40:00,111.78,111.87,111.71,111.79,22230.0,96.8842,96.9622,96.8235,96.8929,22230.0
2016-05-18 11:50:00,111.77,111.87,111.41,111.48,17368.0,96.8755,96.9622,96.5635,96.6242,17368.0
2016-05-18 12:00:00,111.51,111.51,111.2,111.33,10263.0,96.6502,96.6502,96.3815,96.4942,10263.0
2016-05-18 12:10:00,111.35,111.47,111.23,111.23,7155.0,96.5115,96.6155,96.4075,96.4075,7155.0
2016-05-18 12:20:00,111.23,111.46,111.22,111.32,17732.0,96.4075,96.6068,96.3988,96.4855,17732.0
2016-05-18 12:30:00,111.36,111.4,111.28,111.4,7391.0,96.5202,96.5548,96.4508,96.5548,7391.0
2016-05-18 12:40:00,111.37,111.47,111.37,111.45,5400.0,96.5288,96.6155,96.5288,96.5982,5400.0
2016-05-18 12:50:00,111.44,111.67,111.4,111.67,14785.0,96.5895,96.7889,96.5548,96.7889,14785.0
2016-05-18 13:00:00,111.69,111.86,111.68,111.68,6834.0,96.8062,96.9535,96.7975,96.7975,6834.0
2016-05-18 13:10:00,111.69,111.83,111.67,111.72,7717.0,96.8062,96.9275,96.7889,96.8322,7717.0
2016-05-18 13:20:00,111.72,112.03,111.71,111.86,17342.0,96.8322,97.1009,96.8235,96.9535,17342.0
2016-05-18 13:30:00,111.87,112.1,111.87,111.96,11700.0,96.9622,97.1616,96.9622,97.0402,11700.0
2016-05-18 13:40:00,111.98,112.15,111.94,112.08,18164.0,97.0575,97.2049,97.0229,97.1442,18164.0
2016-05-18 13:50:00,112.07,112.13,111.89,111.92,10109.0,97.1356,97.1876,96.9795,97.0055,10109.0
2016-05-18 14:00:00,111.88,111.88,110.88,111.38,25501.0,96.9709,96.9709,96.1041,96.5375,25501.0
2016-05-18 14:10:00,111.4,111.4,110.75,111.11,22181.0,96.5548,96.5548,95.9915,96.3035,22181.0
2016-05-18 14:20:00,111.09,111.1,110.31,110.48,19407.0,96.2861,96.2948,95.6101,95.7574,19407.0
2016-05-18 14:30:00,110.48,110.67,110.12,110.43,46694.0,95.7574,95.9221,95.4454,95.7141,46694.0
2016-05-18 14:40:00,110.44,110.62,110.38,110.47,47772.0,95.7228,95.8788,95.6708,95.7488,47772.0
2016-05-18 14:50:00,110.47,110.68,110.37,110.44,18628.0,95.7488,95.9308,95.6621,95.7228,18628.0
2016-05-18 15:00:00,110.54,110.73,110.49,110.49,26583.0,95.8094,95.9741,95.7661,95.7661,26583.0
2016-05-18 15:10:00,110.48,110.51,110.23,110.43,27859.0,95.7574,95.7834,95.5408,95.7141,27859.0
2016-05-18 15:20:00,110.38,110.44,110.0,110.01,24018.0,95.6708,95.7228,95.3414,95.3501,24018.0
2016-05-18 15:30:00,110.03,110.35,110.0,110.03,25812.0,95.3674,95.6448,95.3414,95.3674,25812.0
2016-05-18 15:40:00,110.07,110.48,110.05,110.31,36315.0,95.4021,95.7574,95.3847,95.6101,36315.0
2016-05-18 15:50:00,110.33,110.49,110.16,110.46,67681.0,95.6274,95.7661,95.4801,95.7401,67681.0
2016-05-19 09:30:00,109.88,110.04,108.77,109.06,33200.0,95.2374,95.3761,94.2753,94.5267,33200.0
2016-05-19 09:40:00,108.97,109.29,108.77,108.95,24724.0,94.4487,94.726,94.2753,94.4313,24724.0
2016-05-19 09:50:00,109.12,109.14,108.09,108.09,29849.0,94.5787,94.596,93.6859,93.6859,29849.0
2016-05-19 10:00:00,108.13,108.62,107.92,107.99,45169.0,93.7206,94.1453,93.5386,93.5993,45169.0
2016-05-19 10:10:00,107.99,108.08,107.82,107.95,34180.0,93.5993,93.6773,93.4519,93.5646,34180.0
2016-05-19 10:20:00,107.92,108.17,107.72,108.16,45520.0,93.5386,93.7553,93.3652,93.7466,45520.0
2016-05-19 10:30:00,108.19,108.76,108.19,108.39,12763.0,93.7726,94.2666,93.7726,93.946,12763.0
2016-05-19 10:40:00,108.32,108.72,108.29,108.52,14552.0,93.8853,94.232,93.8593,94.0586,14552.0
2016-05-19 10:50:00,108.56,108.57,108.25,108.39,17309.0,94.0933,94.102,93.8246,93.946,17309.0
2016-05-19 11:00:00,108.38,108.6,108.35,108.35,17081.0,93.9373,94.128,93.9113,93.9113,17081.0
2016-05-19 11:10:00,108.35,108.6,108.21,108.52,17351.0,93.9113,94.128,93.7899,94.0586,17351.0
2016-05-19 11:20:00,108.5,108.61,108.26,108.6,21797.0,94.0413,94.1366,93.8333,94.128,21797.0
2016-05-19 11:30:00,108.55,108.56,108.06,108.13,25990.0,94.0846,94.0933,93.6599,93.7206,25990.0
2016-05-19 11:40:00,108.13,108.45,108.04,108.4,25132.0,93.7206,93.998,93.6426,93.9546,25132.0
2016-05-19 11:50:00,108.38,108.52,108.14,108.52,14203.0,93.9373,94.0586,93.7293,94.0586,14203.0
2016-05-19 12:00:00,108.52,108.66,108.36,108.56,17036.0,94.0586,94.18,93.9199,94.0933,17036.0
2016-05-19 12:10:00,108.58,108.67,108.46,108.66,12506.0,94.1106,94.1886,94.0066,94.18,12506.0
2016-05-19 12:20:00,108.7,108.87,108.68,108.75,9721.0,94.2146,94.362,94.1973,94.258,9721.0
2016-05-19 12:30:00,108.74,108.79,108.51,108.74,12958.0,94.2493,94.2926,94.05,94.2493,12958.0
2016-05-19 12:40:00,108.77,108.79,108.57,108.57,17091.0,94.2753,94.2926,94.102,94.102,17091.0
2016-05-19 12:50:00,108.56,108.56,108.2,108.3,25728.0,94.0933,94.0933,93.7813,93.8679,25728.0
2016-05-19 13:00:00,108.33,108.43,108.13,108.25,41105.0,93.8939,93.9806,93.7206,93.8246,41105.0
2016-05-19 13:10:00,108.23,108.57,108.2,108.41,14967.0,93.8073,94.102,93.7813,93.9633,14967.0
2016-05-19 13:20:00,108.46,108.57,108.26,108.38,21480.0,94.0066,94.102,93.8333,93.9373,21480.0
2016-05-19 13:30:00,108.42,108.82,108.42,108.66,18004.0,93.972,94.3187,93.972,94.18,18004.0
2016-05-19 13:40:00,108.64,108.87,108.64,108.72,14337.0,94.1626,94.362,94.1626,94.232,14337.0
2016-05-19 13:50:00,108.72,108.86,108.7,108.77,27215.0,94.232,94.3533,94.2146,94.2753,27215.0
2016-05-19 14:00:00,108.77,108.91,108.77,108.9,14050.0,94.2753,94.3967,94.2753,94.388,14050.0
2016-05-19 14:10:00,108.92,109.12,108.92,109.12,12710.0,94.4053,94.5787,94.4053,94.5787,12710.0
2016-05-19 14:20:00,109.13,109.15,108.9,109.06,16326.0,94.5873,94.6047,94.388,94.5267,16326.0
2016-05-19 14:30:00,109.05,109.1,108.92,109.0,18750.0,94.518,94.5613,94.4053,94.4747,18750.0
2016-05-19 14:40:00,109.02,109.09,108.84,108.94,18575.0,94.492,94.5527,94.336,94.4227,18575.0
2016-05-19 14:50:00,108.91,108.92,108.72,108.83,25894.0,94.3967,94.4053,94.232,94.3273,25894.0
2016-05-19 15:00:00,108.85,108.94,108.75,108.76,47799.0,94.3447,94.4227,94.258,94.2666,47799.0
2016-05-19 15:10:00,108.76,108.97,108.73,108.97,33597.0,94.2666,94.4487,94.2406,94.4487,33597.0
2016-05-19 15:20:00,108.97,109.1,108.93,108.97,20637.0,94.4487,94.5613,94.414,94.4487,20637.0
2016-05-19 15:30:00,108.97,109.13,108.84,109.12,37370.0,94.4487,94.5873,94.336,94.5787,37370.0
2016-05-19 15:40:00,109.13,109.2,109.02,109.12,35584.0,94.5873,94.648,94.492,94.5787,35584.0
2016-05-19 15:50:00,109.1,109.14,108.97,109.0,55990.0,94.5613,94.596,94.4487,94.4747,55990.0
2016-05-20 09:30:00,109.69,110.19,109.18,109.7,53032.0,95.0727,95.5061,94.6307,95.0814,53032.0
2016-05-20 09:40:00,109.69,109.83,109.44,109.69,37263.0,95.0727,95.1941,94.856,95.0727,37263.0
2016-05-20 09:50:00,109.79,109.93,109.46,109.63,12207.0,95.1594,95.2807,94.8734,95.0207,12207.0
2016-05-20 10:00:00,109.67,110.18,109.54,109.85,17379.0,95.0554,95.4974,94.9427,95.2114,17379.0
2016-05-20 10:10:00,110.05,110.29,109.96,110.29,8064.0,95.3847,95.5928,95.3067,95.5928,8064.0
2016-05-20 10:20:00,110.25,110.3,109.39,109.39,18406.0,95.5581,95.6014,94.8127,94.8127,18406.0
2016-05-20 10:30:00,109.38,109.53,109.23,109.35,37602.0,94.804,94.934,94.674,94.778,37602.0
2016-05-20 10:40:00,109.33,109.48,109.17,109.24,25995.0,94.7607,94.8907,94.622,94.6827,25995.0
2016-05-20 10:50:00,109.23,109.23,109.02,109.08,10678.0,94.674,94.674,94.492,94.544,10678.0
2016-05-20 11:00:00,109.08,109.38,109.05,109.38,23854.0,94.544,94.804,94.518,94.804,23854.0
2016-05-20 11:10:00,109.42,109.69,109.37,109.69,7385.0,94.8387,95.0727,94.7954,95.0727,7385.0
2016-05-20 11:20:00,109.69,109.9,109.68,109.88,8241.0,95.0727,95.2547,95.064,95.2374,8241.0
2016-05-20 11:30:00,109.86,110.01,109.82,109.96,6389.0,95.2201,95.3501,95.1854,95.3067,6389.0
2016-05-20 11:40:00,109.96,109.97,109.65,109.7,8035.0,95.3067,95.3154,95.038,95.0814,8035.0
2016-05-20 11:50:00,109.7,109.85,109.6,109.85,2400.0,95.0814,95.2114,94.9947,95.2114,2400.0
2016-05-20 12:00:00,109.87,109.89,109.78,109.81,7506.0,95.2287,95.2461,95.1507,95.1767,7506.0
2016-05-20 12:10:00,109.83,109.83,109.71,109.78,4400.0,95.1941,95.1941,95.09,95.1507,4400.0
2016-05-20 12:20:00,109.84,109.93,109.72,109.72,6106.0,95.2027,95.2807,95.0987,95.0987,6106.0
2016-05-20 12:30:00,109.76,109.9,109.69,109.88,5700.0,95.1334,95.2547,95.0727,95.2374,5700.0
2016-05-20 12:40:00,109.88,109.9,109.8,109.86,10652.0,95.2374,95.2547,95.1681,95.2201,10652.0
2016-05-20 12:50:00,109.86,109.89,109.72,109.76,11496.0,95.2201,95.2461,95.0987,95.1334,11496.0
2016-05-20 13:00:00,109.73,109.75,109.56,109.6,13177.0,95.1074,95.1247,94.96,94.9947,13177.0
2016-05-20 13:10:00,109.59,109.76,109.57,109.72,10840.0,94.986,95.1334,94.9687,95.0987,10840.0
2016-05-20 13:20:00,109.73,109.8,109.62,109.64,14852.0,95.1074,95.1681,95.012,95.0294,14852.0
2016-05-20 13:30:00,109.62,109.62,109.34,109.36,18095.0,95.012,95.012,94.7694,94.7867,18095.0
2016-05-20 13:40:00,109.35,109.49,109.23,109.27,23936.0,94.778,94.8994,94.674,94.7087,23936.0
2016-05-20 13:50:00,109.28,109.32,109.18,109.3,24251.0,94.7174,94.752,94.6307,94.7347,24251.0
2016-05-20 14:00:00,109.33,109.43,109.28,109.34,21105.0,94.7607,94.8474,94.7174,94.7694,21105.0
2016-05-20 14:10:00,109.35,109.47,109.34,109.38,17789.0,94.778,94.882,94.7694,94.804,17789.0
2016-05-20 14:20:00,109.38,109.71,109.34,109.71,15500.0,94.804,95.09,94.7694,95.09,15500.0
2016-05-20 14:30:00,109.7,109.75,109.51,109.55,15783.0,95.0814,95.1247,94.9167,94.9514,15783.0
2016-05-20 14:40:00,109.57,109.59,109.49,109.5,21952.0,94.9687,94.986,94.8994,94.908,21952.0
2016-05-20 14:50:00,109.48,109.6,109.37,109.39,17214.0,94.8907,94.9947,94.7954,94.8127,17214.0
2016-05-20 15:00:00,109.39,109.44,109.07,109.24,22568.0,94.8127,94.856,94.5353,94.6827,22568.0
2016-05-20 15:10:00,109.26,109.38,109.23,109.29,25386.0,94.7,94.804,94.674,94.726,25386.0
2016-05-20 15:20:00,109.3,109.31,109.15,109.18,23209.0,94.7347,94.7434,94.6047,94.6307,23209.0
2016-05-20 15:30:00,109.19,109.23,109.13,109.18,37246.0,94.6393,94.674,94.5873,94.6307,37246.0
2016-05-20 15:40:00,109.18,109.37,109.17,109.34,65375.0,94.6307,94.7954,94.622,94.7694,65375.0
2016-05-20 15:50:00,109.33,109.51,109.27,109.47,91203.0,94.7607,94.9167,94.7087,94.882,91203.0
2016-05-23 09:30:00,109.26,109.47,108.55,108.97,12344.0,94.7,94.882,94.0846,94.4487,12344.0
2016-05-23 09:40:00,108.96,108.97,108.37,108.76,14246.0,94.44,94.4487,93.9286,94.2666,14246.0
2016-05-23 09:50:00,108.7,108.77,108.28,108.39,38540.0,94.2146,94.2753,93.8506,93.946,38540.0
2016-05-23 10:00:00,108.46,108.81,108.34,108.65,46272.0,94.0066,94.31,93.9026,94.1713,46272.0
2016-05-23 10:10:00,108.64,109.06,108.62,109.06,21207.0,94.1626,94.5267,94.1453,94.5267,21207.0
2016-05-23 10:20:00,109.12,109.41,109.11,109.39,31425.0,94.5787,94.83,94.57,94.8127,31425.0
2016-05-23 10:30:00,109.41,109.5,109.32,109.42,25610.0,94.83,94.908,94.752,94.8387,25610.0
2016-05-23 10:40:00,109.47,109.47,109.25,109.43,33892.0,94.882,94.882,94.6913,94.8474,33892.0
2016-05-23 10:50:00,109.41,109.61,109.37,109.61,29200.0,94.83,95.0034,94.7954,95.0034,29200.0
2016-05-23 11:00:00,109.58,109.88,109.52,109.72,9322.0,94.9774,95.2374,94.9254,95.0987,9322.0
2016-05-23 11:10:00,109.75,109.78,109.45,109.49,14411.0,95.1247,95.1507,94.8647,94.8994,14411.0
2016-05-23 11:20:00,109.5,109.54,109.41,109.5,12542.0,94.908,94.9427,94.83,94.908,12542.0
2016-05-23 11:30:00,109.56,109.58,109.32,109.44,26978.0,94.96,94.9774,94.752,94.856,26978.0
2016-05-23 11:40:00,109.41,109.43,109.35,109.4,8413.0,94.83,94.8474,94.778,94.8214,8413.0
2016-05-23 11:50:00,109.37,109.37,109.06,109.2,9275.0,94.7954,94.7954,94.5267,94.648,9275.0
2016-05-23 12:00:00,109.21,109.47,109.21,109.44,6635.0,94.6567,94.882,94.6567,94.856,6635.0
2016-05-23 12:10:00,109.44,109.52,109.4,109.45,15773.0,94.856,94.9254,94.8214,94.8647,15773.0
2016-05-23 12:20:00,109.47,109.5,109.35,109.42,8940.0,94.882,94.908,94.778,94.8387,8940.0
2016-05-23 12:30:00,109.43,109.51,109.38,109.45,7662.0,94.8474,94.9167,94.804,94.8647,7662.0
2016-05-23 12:40:00,109.45,109.62,109.43,109.61,17520.0,94.8647,95.012,94.8474,95.0034,17520.0
2016-05-23 12:50:00,109.59,109.63,109.5,109.56,8465.0,94.986,95.0207,94.908,94.96,8465.0
2016-05-23 13:00:00,109.59,109.74,109.56,109.7,14600.0,94.986,95.1161,94.96,95.0814,14600.0
2016-05-23 13:10:00,109.71,109.78,109.66,109.69,12083.0,95.09,95.1507,95.0467,95.0727,12083.0
2016-05-23 13:20:00,109.67,109.74,109.63,109.68,10289.0,95.0554,95.1161,95.0207,95.064,10289.0
2016-05-23 13:30:00,109.69,109.75,109.64,109.72,9831.0,95.0727,95.1247,95.0294,95.0987,9831.0
2016-05-23 13:40:00,109.73,109.74,109.59,109.67,18337.0,95.1074,95.1161,94.986,95.0554,18337.0
2016-05-23 13:50:00,109.68,109.78,109.66,109.69,9993.0,95.064,95.1507,95.0467,95.0727,9993.0
2016-05-23 14:00:00,109.69,109.78,109.64,109.65,12544.0,95.0727,95.1507,95.0294,95.038,12544.0
2016-05-23 14:10:00,109.67,109.76,109.61,109.76,6245.0,95.0554,95.1334,95.0034,95.1334,6245.0
2016-05-23 14:20:00,109.75,109.77,109.64,109.72,11271.0,95.1247,95.1421,95.0294,95.0987,11271.0
2016-05-23 14:30:00,109.75,109.77,109.69,109.71,8391.0,95.1247,95.1421,95.0727,95.09,8391.0
2016-05-23 14:40:00,109.73,109.73,109.62,109.64,8563.0,95.1074,95.1074,95.012,95.0294,8563.0
2016-05-23 14:50:00,109.64,109.7,109.54,109.54,10465.0,95.0294,95.0814,94.9427,94.9427,10465.0
2016-05-23 15:00:00,109.55,109.58,109.49,109.57,20361.0,94.9514,94.9774,94.8994,94.9687,20361.0
2016-05-23 15:10:00,109.55,109.57,109.47,109.47,18546.0,94.9514,94.9687,94.882,94.882,18546.0
2016-05-23 15:20:00,109.48,109.58,109.46,109.57,28136.0,94.8907,94.9774,94.8734,94.9687,28136.0
2016-05-23 15:30:00,109.57,109.66,109.51,109.54,30240.0,94.9687,95.0467,94.9167,94.9427,30240.0
2016-05-23 15:40:00,109.55,109.69,109.51,109.65,40012.0,94.9514,95.0727,94.9167,95.038,40012.0
2016-05-23 15:50:00,109.65,109.65,109.52,109.63,139119.0,95.038,95.038,94.9254,95.0207,139119.0
2016-05-24 09:30:00,109.9,110.48,109.49,110.41,22808.0,95.2547,95.7574,94.8994,95.6968,22808.0
2016-05-24 09:40:00,110.32,110.79,110.17,110.47,14815.0,95.6188,96.0261,95.4887,95.7488,14815.0
2016-05-24 09:50:00,110.44,110.7,110.35,110.53,11787.0,95.7228,95.9481,95.6448,95.8008,11787.0
2016-05-24 10:00:00,110.6,110.94,110.5,110.76,14175.0,95.8614,96.1561,95.7748,96.0001,14175.0
2016-05-24 10:10:00,110.84,111.06,110.73,111.06,17430.0,96.0695,96.2601,95.9741,96.2601,17430.0
2016-05-24 10:20:00,111.1,111.17,110.78,110.84,37615.0,96.2948,96.3555,96.0175,96.0695,37615.0
2016-05-24 10:30:00,110.85,111.09,110.76,110.94,9872.0,96.0781,96.2861,96.0001,96.1561,9872.0
2016-05-24 10:40:00,111.0,111.05,110.82,110.92,6832.0,96.2081,96.2515,96.0521,96.1388,6832.0
2016-05-24 10:50:00,110.9,111.06,110.84,111.05,17489.0,96.1215,96.2601,96.0695,96.2515,17489.0
2016-05-24 11:00:00,111.01,111.04,110.84,110.84,17116.0,96.2168,96.2428,96.0695,96.0695,17116.0
2016-05-24 11:10:00,110.87,110.97,110.72,110.77,14766.0,96.0955,96.1821,95.9655,96.0088,14766.0
2016-05-24 11:20:00,110.73,110.88,110.73,110.79,12446.0,95.9741,96.1041,95.9741,96.0261,12446.0
2016-05-24 11:30:00,110.79,110.92,110.76,110.88,6488.0,96.0261,96.1388,96.0001,96.1041,6488.0
2016-05-24 11:40:00,110.88,110.96,110.82,110.95,6149.0,96.1041,96.1735,96.0521,96.1648,6149.0
2016-05-24 11:50:00,110.93,111.03,110.86,110.92,7500.0,96.1475,96.2341,96.0868,96.1388,7500.0
2016-05-24 12:00:00,110.96,110.99,110.89,110.95,4710.0,96.1735,96.1995,96.1128,96.1648,4710.0
2016-05-24 12:10:00,110.93,110.96,110.83,110.88,6052.0,96.1475,96.1735,96.0608,96.1041,6052.0
2016-05-24 12:20:00,110.9,110.92,110.81,110.88,4940.0,96.1215,96.1388,96.0435,96.1041,4940.0
2016-05-24 12:30:00,110.83,110.92,110.81,110.91,4352.0,96.0608,96.1388,96.0435,96.1301,4352.0
2016-05-24 12:40:00,110.89,111.0,110.83,110.96,10952.0,96.1128,96.2081,96.0608,96.1735,10952.0
2016-05-24 12:50:00,110.97,111.14,110.95,111.08,21783.0,96.1821,96.3295,96.1648,96.2775,21783.0
2016-05-24 13:00:00,111.13,111.21,110.97,110.97,11993.0,96.3208,96.3902,96.1821,96.1821,11993.0
2016-05-24 13:10:00,110.94,111.07,110.94,111.02,10241.0,96.1561,96.2688,96.1561,96.2255,10241.0
2016-05-24 13:20:00,111.01,111.09,110.94,111.06,8038.0,96.2168,96.2861,96.1561,96.2601,8038.0
2016-05-24 13:30:00,111.03,111.06,110.78,110.82,10855.0,96.2341,96.2601,96.0175,96.0521,10855.0
2016-05-24 13:40:00,110.82,110.82,110.61,110.73,16436.0,96.0521,96.0521,95.8701,95.9741,16436.0
2016-05-24 13:50:00,110.72,110.77,110.62,110.67,10179.0,95.9655,96.0088,95.8788,95.9221,10179.0
2016-05-24 14:00:00,110.63,110.75,110.54,110.56,10311.0,95.8874,95.9915,95.8094,95.8268,10311.0
2016-05-24 14:10:00,110.59,110.72,110.57,110.65,9713.0,95.8528,95.9655,95.8354,95.9048,9713.0
2016-05-24 14:20:00,110.64,110.68,110.59,110.63,13670.0,95.8961,95.9308,95.8528,95.8874,13670.0
2016-05-24 14:30:00,110.63,110.63,110.55,110.56,15360.0,95.8874,95.8874,95.8181,95.8268,15360.0
2016-05-24 14:40:00,110.58,110.58,110.45,110.54,11515.0,95.8441,95.8441,95.7314,95.8094,11515.0
2016-05-24 14:50:00,110.51,110.82,110.51,110.82,12469.0,95.7834,96.0521,95.7834,96.0521,12469.0
2016-05-24 15:00:00,110.82,111.04,110.81,110.97,20275.0,96.0521,96.2428,96.0435,96.1821,20275.0
2016-05-24 15:10:00,110.98,111.17,110.96,111.15,28701.0,96.1908,96.3555,96.1735,96.3382,28701.0
2016-05-24 15:20:00,111.14,111.23,111.04,111.12,16048.0,96.3295,96.4075,96.2428,96.3122,16048.0
2016-05-24 15:30:00,111.12,111.14,110.92,110.96,34609.0,96.3122,96.3295,96.1388,96.1735,34609.0
2016-05-24 15:40:00,110.97,111.0,110.86,110.88,48041.0,96.1821,96.2081,96.0868,96.1041,48041.0
2016-05-24 15:50:00,110.89,110.98,110.8,110.81,106560.0,96.1128,96.1908,96.0348,96.0435,106560.0
2016-05-25 09:30:00,111.47,112.49,110.91,112.4,19839.0,96.6155,97.4996,96.1301,97.4216,19839.0
2016-05-25 09:40:00,112.2,112.68,111.82,112.54,46306.0,97.2482,97.6643,96.9189,97.5429,46306.0
2016-05-25 09:50:00,112.5,112.85,112.25,112.69,10100.0,97.5083,97.8116,97.2916,97.6729,10100.0
2016-05-25 10:00:00,112.63,112.78,112.44,112.71,9352.0,97.6209,97.7509,97.4562,97.6903,9352.0
2016-05-25 10:10:00,112.74,112.77,112.49,112.61,7746.0,97.7163,97.7423,97.4996,97.6036,7746.0
2016-05-25 10:20:00,112.7,112.78,112.54,112.6,8023.0,97.6816,97.7509,97.5429,97.5949,8023.0
2016-05-25 10:30:00,112.51,112.63,112.4,112.58,11441.0,97.5169,97.6209,97.4216,97.5776,11441.0
2016-05-25 10:40:00,112.55,112.56,112.34,112.41,15289.0,97.5516,97.5603,97.3696,97.4302,15289.0
2016-05-25 10:50:00,112.42,112.43,112.22,112.28,12010.0,97.4389,97.4476,97.2656,97.3176,12010.0
2016-05-25 11:00:00,112.33,112.52,112.2,112.31,14350.0,97.3609,97.5256,97.2482,97.3436,14350.0
2016-05-25 11:10:00,112.34,112.35,112.1,112.19,31999.0,97.3696,97.3782,97.1616,97.2396,31999.0
2016-05-25 11:20:00,112.22,112.25,112.09,112.09,9979.0,97.2656,97.2916,97.1529,97.1529,9979.0
2016-05-25 11:30:00,112.13,112.18,112.04,112.1,12461.0,97.1876,97.2309,97.1096,97.1616,12461.0
2016-05-25 11:40:00,112.12,112.13,111.95,112.03,9120.0,97.1789,97.1876,97.0315,97.1009,9120.0
2016-05-25 11:50:00,112.1,112.13,112.0,112.07,9069.0,97.1616,97.1876,97.0749,97.1356,9069.0
2016-05-25 12:00:00,112.08,112.22,112.03,112.22,8369.0,97.1442,97.2656,97.1009,97.2656,8369.0
2016-05-25 12:10:00,112.22,112.3,112.2,112.21,5793.0,97.2656,97.3349,97.2482,97.2569,5793.0
2016-05-25 12:20:00,112.19,112.19,112.13,112.16,2747.0,97.2396,97.2396,97.1876,97.2136,2747.0
2016-05-25 12:30:00,112.17,112.26,112.17,112.26,5754.0,97.2222,97.3002,97.2222,97.3002,5754.0
2016-05-25 12:40:00,112.27,112.33,112.15,112.17,5024.0,97.3089,97.3609,97.2049,97.2222,5024.0
2016-05-25 12:50:00,112.13,112.23,112.13,112.22,3291.0,97.1876,97.2742,97.1876,97.2656,3291.0
2016-05-25 13:00:00,112.22,112.4,112.22,112.38,4812.0,97.2656,97.4216,97.2656,97.4042,4812.0
2016-05-25 13:10:00,112.42,112.45,112.38,112.42,5347.0,97.4389,97.4649,97.4042,97.4389,5347.0
2016-05-25 13:20:00,112.41,112.52,112.39,112.46,9687.0,97.4302,97.5256,97.4129,97.4736,9687.0
2016-05-25 13:30:00,112.51,112.55,112.43,112.49,12629.0,97.5169,97.5516,97.4476,97.4996,12629.0
2016-05-25 13:40:00,112.53,112.6,112.49,112.53,7308.0,97.5343,97.5949,97.4996,97.5343,7308.0
2016-05-25 13:50:00,112.58,112.65,112.58,112.63,8500.0,97.5776,97.6383,97.5776,97.6209,8500.0
2016-05-25 14:00:00,112.62,112.62,112.44,112.48,12287.0,97.6123,97.6123,97.4562,97.4909,12287.0
2016-05-25 14:10:00,112.51,112.59,112.5,112.59,9944.0,97.5169,97.5863,97.5083,97.5863,9944.0
2016-05-25 14:20:00,112.57,112.66,112.52,112.66,8260.0,97.5689,97.6469,97.5256,97.6469,8260.0
2016-05-25 14:30:00,112.61,112.71,112.53,112.69,11814.0,97.6036,97.6903,97.5343,97.6729,11814.0
2016-05-25 14:40:00,112.69,112.8,112.63,112.64,16739.0,97.6729,97.7683,97.6209,97.6296,16739.0
2016-05-25 14:50:00,112.67,112.69,112.53,112.56,17127.0,97.6556,97.6729,97.5343,97.5603,17127.0
2016-05-25 15:00:00,112.56,112.64,112.53,112.63,22050.0,97.5603,97.6296,97.5343,97.6209,22050.0
2016-05-25 15:10:00,112.64,112.78,112.62,112.75,23020.0,97.6296,97.7509,97.6123,97.7249,23020.0
2016-05-25 15:20:00,112.76,113.11,112.74,113.1,23866.0,97.7336,98.037,97.7163,98.0283,23866.0
2016-05-25 15:30:00,113.09,113.09,112.89,112.89,25511.0,98.0196,98.0196,97.8463,97.8463,25511.0
2016-05-25 15:40:00,112.89,112.97,112.82,112.96,59994.0,97.8463,97.9156,97.7856,97.907,59994.0
2016-05-25 15:50:00,112.95,113.25,112.92,112.93,191907.0,97.8983,98.1583,97.8723,97.881,191907.0
2016-05-26 09:30:00,113.45,114.24,113.41,114.24,36284.0,98.3317,99.0164,98.297,99.0164,36284.0
2016-05-26 09:40:00,114.24,114.5,113.87,114.06,32284.0,99.0164,99.2417,98.6957,98.8604,32284.0
2016-05-26 09:50:00,114.06,114.13,113.39,113.39,7478.0,98.8604,98.921,98.2797,98.2797,7478.0
2016-05-26 10:00:00,113.51,113.61,113.3,113.45,9284.0,98.3837,98.4703,98.2016,98.3317,9284.0
2016-05-26 10:10:00,113.42,113.49,113.18,113.47,9129.0,98.3057,98.3663,98.0976,98.349,9129.0
2016-05-26 10:20:00,113.39,113.4,113.04,113.19,8332.0,98.2797,98.2883,97.9763,98.1063,8332.0
2016-05-26 10:30:00,113.25,113.42,112.97,113.13,11847.0,98.1583,98.3057,97.9156,98.0543,11847.0
2016-05-26 10:40:00,113.12,113.15,112.97,112.99,21135.0,98.0456,98.0716,97.9156,97.933,21135.0
2016-05-26 10:50:00,113.0,113.17,112.98,113.1,27503.0,97.9416,98.089,97.9243,98.0283,27503.0
2016-05-26 11:00:00,113.05,113.14,112.92,112.97,16127.0,97.985,98.063,97.8723,97.9156,16127.0
2016-05-26 11:10:00,112.97,113.11,112.93,113.03,11055.0,97.9156,98.037,97.881,97.9676,11055.0
2016-05-26 11:20:00,113.0,113.31,113.0,113.24,11280.0,97.9416,98.2103,97.9416,98.1496,11280.0
2016-05-26 11:30:00,113.25,113.26,113.11,113.19,10882.0,98.1583,98.167,98.037,98.1063,10882.0
2016-05-26 11:40:00,113.19,113.33,113.16,113.29,11285.0,98.1063,98.2276,98.0803,98.193,11285.0
2016-05-26 11:50:00,113.28,113.38,113.24,113.33,7173.0,98.1843,98.271,98.1496,98.2276,7173.0
2016-05-26 12:00:00,113.34,113.38,113.21,113.31,9427.0,98.2363,98.271,98.1236,98.2103,9427.0
2016-05-26 12:10:00,113.31,113.39,113.2,113.27,11348.0,98.2103,98.2797,98.115,98.1756,11348.0
2016-05-26 12:20:00,113.29,113.41,113.26,113.39,7400.0,98.193,98.297,98.167,98.2797,7400.0
2016-05-26 12:30:00,113.39,113.39,113.23,113.37,10825.0,98.2797,98.2797,98.141,98.2623,10825.0
2016-05-26 12:40:00,113.36,113.36,113.16,113.25,7400.0,98.2536,98.2536,98.0803,98.1583,7400.0
2016-05-26 12:50:00,113.28,113.33,113.07,113.14,8041.0,98.1843,98.2276,98.0023,98.063,8041.0
2016-05-26 13:00:00,113.14,113.3,113.08,113.23,20122.0,98.063,98.2016,98.011,98.141,20122.0
2016-05-26 13:10:00,113.24,113.38,113.18,113.32,12697.0,98.1496,98.271,98.0976,98.219,12697.0
2016-05-26 13:20:00,113.33,113.33,113.21,113.22,12093.0,98.2276,98.2276,98.1236,98.1323,12093.0
2016-05-26 13:30:00,113.2,113.39,113.16,113.35,31281.0,98.115,98.2797,98.0803,98.245,31281.0
2016-05-26 13:40:00,113.36,113.38,113.27,113.35,12365.0,98.2536,98.271,98.1756,98.245,12365.0
2016-05-26 13:50:00,113.35,113.44,113.28,113.42,16264.0,98.245,98.323,98.1843,98.3057,16264.0
2016-05-26 14:00:00,113.4,113.47,113.39,113.43,25915.0,98.2883,98.349,98.2797,98.3143,25915.0
2016-05-26 14:10:00,113.44,113.46,113.3,113.34,17603.0,98.323,98.3403,98.2016,98.2363,17603.0
2016-05-26 14:20:00,113.34,113.46,113.34,113.44,25595.0,98.2363,98.3403,98.2363,98.323,25595.0
2016-05-26 14:30:00,113.43,113.45,113.35,113.44,22784.0,98.3143,98.3317,98.245,98.323,22784.0
2016-05-26 14:40:00,113.44,113.52,113.39,113.47,18998.0,98.323,98.3923,98.2797,98.349,18998.0
2016-05-26 14:50:00,113.5,113.55,113.43,113.5,39120.0,98.375,98.4183,98.3143,98.375,39120.0
2016-05-26 15:00:00,113.5,113.61,113.48,113.57,29508.0,98.375,98.4703,98.3577,98.4357,29508.0
2016-05-26 15:10:00,113.59,113.62,113.51,113.53,52634.0,98.453,98.479,98.3837,98.401,52634.0
2016-05-26 15:20:00,113.54,113.78,113.53,113.74,60863.0,98.4097,98.6177,98.401,98.583,60863.0
2016-05-26 15:30:00,113.76,113.84,113.71,113.82,75506.0,98.6003,98.6697,98.557,98.6524,75506.0
2016-05-26 15:40:00,113.81,113.84,113.68,113.77,50368.0,98.6437,98.6697,98.531,98.609,50368.0
2016-05-26 15:50:00,113.75,113.75,113.6,113.63,83523.0,98.5917,98.5917,98.4617,98.4877,83523.0
2016-05-27 09:30:00,113.43,113.89,113.43,113.72,13712.0,98.3143,98.713,98.3143,98.5657,13712.0
2016-05-27 09:40:00,113.81,113.97,113.55,113.61,15629.0,98.6437,98.7824,98.4183,98.4703,15629.0
2016-05-27 09:50:00,113.66,113.78,113.45,113.55,11401.0,98.5137,98.6177,98.3317,98.4183,11401.0
2016-05-27 10:00:00,113.62,113.71,113.34,113.46,18526.0,98.479,98.557,98.2363,98.3403,18526.0
2016-05-27 10:10:00,113.51,114.02,113.51,113.85,37101.0,98.3837,98.8257,98.3837,98.6784,37101.0
2016-05-27 10:20:00,113.88,114.36,113.81,113.95,30472.0,98.7044,99.1204,98.6437,98.765,30472.0
2016-05-27 10:30:00,113.94,114.24,113.94,114.07,25148.0,98.7564,99.0164,98.7564,98.869,25148.0
2016-05-27 10:40:00,114.09,114.23,113.94,114.13,32125.0,98.8864,99.0077,98.7564,98.921,32125.0
2016-05-27 10:50:00,114.14,114.29,113.95,114.09,43761.0,98.9297,99.0597,98.765,98.8864,43761.0
2016-05-27 11:00:00,114.01,114.33,114.01,114.11,37988.0,98.817,99.0944,98.817,98.9037,37988.0
2016-05-27 11:10:00,114.08,114.28,113.92,113.93,43309.0,98.8777,99.0511,98.739,98.7477,43309.0
2016-05-27 11:20:00,113.96,113.96,113.8,113.91,43004.0,98.7737,98.7737,98.635,98.7304,43004.0
2016-05-27 11:30:00,113.94,114.16,113.94,114.08,23843.0,98.7564,98.947,98.7564,98.8777,23843.0
2016-05-27 11:40:00,114.05,114.15,113.83,113.93,13017.0,98.8517,98.9384,98.661,98.7477,13017.0
2016-05-27 11:50:00,113.96,114.15,113.96,114.0,27993.0,98.7737,98.9384,98.7737,98.8084,27993.0
2016-05-27 12:00:00,113.95,114.12,113.94,114.02,8442.0,98.765,98.9124,98.7564,98.8257,8442.0
2016-05-27 12:10:00,114.01,114.16,113.97,114.07,11608.0,98.817,98.947,98.7824,98.869,11608.0
2016-05-27 12:20:00,114.13,114.21,114.01,114.12,12459.0,98.921,98.9904,98.817,98.9124,12459.0
2016-05-27 12:30:00,114.16,114.18,114.05,114.14,4800.0,98.947,98.9644,98.8517,98.9297,4800.0
2016-05-27 12:40:00,114.16,114.27,114.06,114.1,21221.0,98.947,99.0424,98.8604,98.895,21221.0
2016-05-27 12:50:00,114.1,114.22,114.08,114.14,8402.0,98.895,98.999,98.8777,98.9297,8402.0
2016-05-27 13:00:00,114.14,114.25,113.97,113.97,25158.0,98.9297,99.025,98.7824,98.7824,25158.0
2016-05-27 13:10:00,113.93,114.02,113.89,114.02,11471.0,98.7477,98.8257,98.713,98.8257,11471.0
2016-05-27 13:20:00,114.0,114.08,113.98,114.05,14220.0,98.8084,98.8777,98.791,98.8517,14220.0
2016-05-27 13:30:00,114.05,114.16,113.86,113.86,27881.0,98.8517,98.947,98.687,98.687,27881.0
2016-05-27 13:40:00,113.81,114.02,113.8,113.84,11865.0,98.6437,98.8257,98.635,98.6697,11865.0
2016-05-27 13:50:00,113.86,113.96,113.77,113.77,24786.0,98.687,98.7737,98.609,98.609,24786.0
2016-05-27 14:00:00,113.76,113.89,113.71,113.86,39756.0,98.6003,98.713,98.557,98.687,39756.0
2016-05-27 14:10:00,113.85,113.97,113.74,113.78,8993.0,98.6784,98.7824,98.583,98.6177,8993.0
2016-05-27 14:20:00,113.78,113.97,113.75,113.86,14461.0,98.6177,98.7824,98.5917,98.687,14461.0
2016-05-27 14:30:00,113.87,113.94,113.85,113.9,14081.0,98.6957,98.7564,98.6784,98.7217,14081.0
2016-05-27 14:40:00,113.89,113.95,113.82,113.94,7652.0,98.713,98.765,98.6524,98.7564,7652.0
2016-05-27 14:50:00,113.9,113.98,113.87,113.95,8842.0,98.7217,98.791,98.6957,98.765,8842.0
2016-05-27 15:00:00,113.93,113.96,113.86,113.93,18842.0,98.7477,98.7737,98.687,98.7477,18842.0
2016-05-27 15:10:00,113.95,113.98,113.87,113.91,9865.0,98.765,98.791,98.6957,98.7304,9865.0
2016-05-27 15:20:00,113.93,113.96,113.87,113.95,10847.0,98.7477,98.7737,98.6957,98.765,10847.0
2016-05-27 15:30:00,113.96,114.03,113.94,114.0,34237.0,98.7737,98.8344,98.7564,98.8084,34237.0
2016-05-27 15:40:00,114.0,114.02,113.94,113.96,28952.0,98.8084,98.8257,98.7564,98.7737,28952.0
2016-05-27 15:50:00,113.95,114.03,113.94,113.98,62459.0,98.765,98.8344,98.7564,98.791,62459.0
2016-05-31 09:30:00,114.47,114.47,113.71,114.43,17752.0,99.2157,99.2157,98.557,99.1811,17752.0
2016-05-31 09:40:00,114.39,114.77,114.2,114.77,22308.0,99.1464,99.4758,98.9817,99.4758,22308.0
2016-05-31 09:50:00,114.76,114.76,114.35,114.51,12395.0,99.4671,99.4671,99.1117,99.2504,12395.0
2016-05-31 10:00:00,114.48,114.76,114.46,114.7,28871.0,99.2244,99.4671,99.2071,99.4151,28871.0
2016-05-31 10:10:00,114.72,115.26,114.69,114.97,128302.0,99.4324,99.9005,99.4064,99.6491,128302.0
2016-05-31 10:20:00,114.94,115.23,114.94,115.1,53805.0,99.6231,99.8745,99.6231,99.7618,53805.0
2016-05-31 10:30:00,115.11,115.14,114.95,115.01,23529.0,99.7704,99.7964,99.6318,99.6838,23529.0
2016-05-31 10:40:00,114.99,115.17,114.8,115.17,32260.0,99.6664,99.8224,99.5018,99.8224,32260.0
2016-05-31 10:50:00,115.16,115.27,115.08,115.14,22070.0,99.8138,99.9091,99.7444,99.7964,22070.0
2016-05-31 11:00:00,115.09,115.27,114.97,115.2,45038.0,99.7531,99.9091,99.6491,99.8485,45038.0
2016-05-31 11:10:00,115.18,115.19,115.04,115.14,49646.0,99.8311,99.8398,99.7098,99.7964,49646.0
2016-05-31 11:20:00,115.14,115.21,115.03,115.08,32392.0,99.7964,99.8571,99.7011,99.7444,32392.0
2016-05-31 11:30:00,115.06,115.11,115.0,115.08,49731.0,99.7271,99.7704,99.6751,99.7444,49731.0
2016-05-31 11:40:00,115.07,115.14,114.99,115.1,30833.0,99.7358,99.7964,99.6664,99.7618,30833.0
2016-05-31 11:50:00,115.09,115.14,114.65,114.71,11085.0,99.7531,99.7964,99.3717,99.4237,11085.0
2016-05-31 12:00:00,114.68,114.68,114.57,114.63,8956.0,99.3977,99.3977,99.3024,99.3544,8956.0
2016-05-31 12:10:00,114.6,114.61,114.5,114.57,6200.0,99.3284,99.3371,99.2417,99.3024,6200.0
2016-05-31 12:20:00,114.53,114.64,114.51,114.62,4293.0,99.2677,99.3631,99.2504,99.3457,4293.0
2016-05-31 12:30:00,114.62,114.71,114.6,114.65,6229.0,99.3457,99.4237,99.3284,99.3717,6229.0
2016-05-31 12:40:00,114.65,114.69,114.58,114.58,5813.0,99.3717,99.4064,99.3111,99.3111,5813.0
2016-05-31 12:50:00,114.59,114.71,114.59,114.65,9111.0,99.3197,99.4237,99.3197,99.3717,9111.0
2016-05-31 13:00:00,114.65,114.93,114.56,114.76,25438.0,99.3717,99.6144,99.2937,99.4671,25438.0
2016-05-31 13:10:00,114.8,114.81,114.7,114.73,7692.0,99.5018,99.5104,99.4151,99.4411,7692.0
2016-05-31 13:20:00,114.72,114.79,114.68,114.71,9452.0,99.4324,99.4931,99.3977,99.4237,9452.0
2016-05-31 13:30:00,114.7,114.73,114.62,114.68,6537.0,99.4151,99.4411,99.3457,99.3977,6537.0
2016-05-31 13:40:00,114.68,114.75,114.64,114.69,8709.0,99.3977,99.4584,99.3631,99.4064,8709.0
2016-05-31 13:50:00,114.69,114.69,114.54,114.56,18618.0,99.4064,99.4064,99.2764,99.2937,18618.0
2016-05-31 14:00:00,114.51,114.52,114.33,114.33,11575.0,99.2504,99.2591,99.0944,99.0944,11575.0
2016-05-31 14:10:00,114.37,114.37,114.11,114.15,12377.0,99.1291,99.1291,98.9037,98.9384,12377.0
2016-05-31 14:20:00,114.12,114.33,114.09,114.26,13248.0,98.9124,99.0944,98.8864,99.0337,13248.0
2016-05-31 14:30:00,114.25,114.27,114.15,114.2,16796.0,99.025,99.0424,98.9384,98.9817,16796.0
2016-05-31 14:40:00,114.18,114.18,114.05,114.18,11903.0,98.9644,98.9644,98.8517,98.9644,11903.0
2016-05-31 14:50:00,114.22,114.22,114.13,114.17,20018.0,98.999,98.999,98.921,98.9557,20018.0
2016-05-31 15:00:00,114.16,114.26,114.07,114.25,35687.0,98.947,99.0337,98.869,99.025,35687.0
2016-05-31 15:10:00,114.25,114.48,114.25,114.48,17205.0,99.025,99.2244,99.025,99.2244,17205.0
2016-05-31 15:20:00,114.45,114.52,114.35,114.47,18505.0,99.1984,99.2591,99.1117,99.2157,18505.0
2016-05-31 15:30:00,114.49,114.6,114.49,114.57,26209.0,99.2331,99.3284,99.2331,99.3024,26209.0
2016-05-31 15:40:00,114.57,114.94,114.57,114.88,60444.0,99.3024,99.6231,99.3024,99.5711,60444.0
2016-05-31 15:50:00,114.9,115.03,114.81,114.81,120533.0,99.5884,99.7011,99.5104,99.5104,120533.0
2016-06-01 09:30:00,113.98,114.33,113.17,113.36,28889.0,98.791,99.0944,98.089,98.2536,28889.0
2016-06-01 09:40:00,113.34,113.58,113.08,113.3,22842.0,98.2363,98.4443,98.011,98.2016,22842.0
2016-06-01 09:50:00,113.3,113.48,112.91,113.44,60000.0,98.2016,98.3577,97.8636,98.323,60000.0
2016-06-01 10:00:00,113.39,113.93,113.26,113.8,19327.0,98.2797,98.7477,98.167,98.635,19327.0
2016-06-01 10:10:00,113.88,114.23,113.8,113.93,58887.0,98.7044,99.0077,98.635,98.7477,58887.0
2016-06-01 10:20:00,113.91,114.21,113.85,114.06,21334.0,98.7304,98.9904,98.6784,98.8604,21334.0
2016-06-01 10:30:00,114.09,114.41,114.06,114.34,18618.0,98.8864,99.1637,98.8604,99.1031,18618.0
2016-06-01 10:40:00,114.28,114.33,114.13,114.2,12087.0,99.0511,99.0944,98.921,98.9817,12087.0
2016-06-01 10:50:00,114.21,114.61,114.21,114.61,22681.0,98.9904,99.3371,98.9904,99.3371,22681.0
2016-06-01 11:00:00,114.57,114.7,114.44,114.53,19554.0,99.3024,99.4151,99.1897,99.2677,19554.0
2016-06-01 11:10:00,114.49,114.87,114.45,114.8,16716.0,99.2331,99.5624,99.1984,99.5018,16716.0
2016-06-01 11:20:00,114.8,115.0,114.77,114.94,21545.0,99.5018,99.6751,99.4758,99.6231,21545.0
2016-06-01 11:30:00,114.94,114.96,114.75,114.87,16006.0,99.6231,99.6404,99.4584,99.5624,16006.0
2016-06-01 11:40:00,114.82,114.87,114.67,114.79,17318.0,99.5191,99.5624,99.3891,99.4931,17318.0
2016-06-01 11:50:00,114.85,114.98,114.8,114.9,13861.0,99.5451,99.6578,99.5018,99.5884,13861.0
2016-06-01 12:00:00,114.93,114.99,114.79,114.85,12674.0,99.6144,99.6664,99.4931,99.5451,12674.0
2016-06-01 12:10:00,114.8,115.03,114.79,114.97,9350.0,99.5018,99.7011,99.4931,99.6491,9350.0
2016-06-01 12:20:00,114.97,115.08,114.94,115.05,23576.0,99.6491,99.7444,99.6231,99.7184,23576.0
2016-06-01 12:30:00,115.06,115.06,114.83,114.87,10730.0,99.7271,99.7271,99.5278,99.5624,10730.0
2016-06-01 12:40:00,114.86,114.92,114.84,114.84,8397.0,99.5538,99.6058,99.5364,99.5364,8397.0
2016-06-01 12:50:00,114.85,115.0,114.84,114.97,8473.0,99.5451,99.6751,99.5364,99.6491,8473.0
2016-06-01 13:00:00,114.98,115.06,114.94,115.01,10480.0,99.6578,99.7271,99.6231,99.6838,10480.0
2016-06-01 13:10:00,114.99,115.01,114.81,114.88,10046.0,99.6664,99.6838,99.5104,99.5711,10046.0
2016-06-01 13:20:00,114.89,114.92,114.78,114.78,6857.0,99.5798,99.6058,99.4844,99.4844,6857.0
2016-06-01 13:30:00,114.78,114.9,114.76,114.77,11289.0,99.4844,99.5884,99.4671,99.4758,11289.0
2016-06-01 13:40:00,114.76,114.8,114.67,114.79,7057.0,99.4671,99.5018,99.3891,99.4931,7057.0
2016-06-01 13:50:00,114.78,114.82,114.75,114.78,8527.0,99.4844,99.5191,99.4584,99.4844,8527.0
2016-06-01 14:00:00,114.78,114.79,114.69,114.72,8791.0,99.4844,99.4931,99.4064,99.4324,8791.0
2016-06-01 14:10:00,114.7,115.1,114.7,115.08,14356.0,99.4151,99.7618,99.4151,99.7444,14356.0
2016-06-01 14:20:00,115.09,115.16,114.9,114.95,24867.0,99.7531,99.8138,99.5884,99.6318,24867.0
2016-06-01 14:30:00,114.96,115.13,114.91,115.09,31735.0,99.6404,99.7878,99.5971,99.7531,31735.0
2016-06-01 14:40:00,115.13,115.25,115.09,115.23,33070.0,99.7878,99.8918,99.7531,99.8745,33070.0
2016-06-01 14:50:00,115.23,115.37,115.23,115.36,21253.0,99.8745,99.9958,99.8745,99.9871,21253.0
2016-06-01 15:00:00,115.37,115.45,115.35,115.4,37685.0,99.9958,100.0651,99.9785,100.0218,37685.0
2016-06-01 15:10:00,115.4,115.53,115.39,115.48,18394.0,100.0218,100.1345,100.0131,100.0911,18394.0
2016-06-01 15:20:00,115.47,115.51,115.4,115.43,13654.0,100.0825,100.1171,100.0218,100.0478,13654.0
2016-06-01 15:30:00,115.43,115.43,115.3,115.36,23413.0,100.0478,100.0478,99.9351,99.9871,23413.0
2016-06-01 15:40:00,115.37,115.38,115.23,115.25,54156.0,99.9958,100.0045,99.8745,99.8918,54156.0
2016-06-01 15:50:00,115.26,115.42,115.21,115.4,94760.0,99.9005,100.0391,99.8571,100.0218,94760.0
2016-06-02 09:30:00,115.12,115.12,113.16,114.42,39306.0,99.7791,99.7791,98.0803,99.1724,39306.0
2016-06-02 09:40:00,114.45,115.66,114.43,115.19,47776.0,99.1984,100.2472,99.1811,99.8398,47776.0
2016-06-02 09:50:00,115.05,115.12,114.86,114.98,8830.0,99.7184,99.7791,99.5538,99.6578,8830.0
2016-06-02 10:00:00,114.98,115.37,114.98,115.21,17866.0,99.6578,99.9958,99.6578,99.8571,17866.0
2016-06-02 10:10:00,115.21,115.28,114.92,115.0,25008.0,99.8571,99.9178,99.6058,99.6751,25008.0
2016-06-02 10:20:00,114.96,114.96,114.72,114.81,10820.0,99.6404,99.6404,99.4324,99.5104,10820.0
2016-06-02 10:30:00,114.8,114.99,114.68,114.99,42887.0,99.5018,99.6664,99.3977,99.6664,42887.0
2016-06-02 10:40:00,115.0,115.12,114.93,115.1,12375.0,99.6751,99.7791,99.6144,99.7618,12375.0
2016-06-02 10:50:00,115.12,115.3,115.08,115.3,11213.0,99.7791,99.9351,99.7444,99.9351,11213.0
2016-06-02 11:00:00,115.31,115.6,115.31,115.55,14873.0,99.9438,100.1951,99.9438,100.1518,14873.0
2016-06-02 11:10:00,115.49,115.59,115.32,115.32,11788.0,100.0998,100.1865,99.9525,99.9525,11788.0
2016-06-02 11:20:00,115.33,115.43,115.26,115.26,7909.0,99.9611,100.0478,99.9005,99.9005,7909.0
2016-06-02 11:30:00,115.27,115.34,115.12,115.18,7003.0,99.9091,99.9698,99.7791,99.8311,7003.0
2016-06-02 11:40:00,115.25,115.42,115.25,115.38,5626.0,99.8918,100.0391,99.8918,100.0045,5626.0
2016-06-02 11:50:00,115.33,115.5,115.28,115.37,10574.0,99.9611,100.1085,99.9178,99.9958,10574.0
2016-06-02 12:00:00,115.36,115.36,115.14,115.17,9874.0,99.9871,99.9871,99.7964,99.8224,9874.0
2016-06-02 12:10:00,115.18,115.22,115.17,115.21,5836.0,99.8311,99.8658,99.8224,99.8571,5836.0
2016-06-02 12:20:00,115.22,115.25,115.14,115.16,7014.0,99.8658,99.8918,99.7964,99.8138,7014.0
2016-06-02 12:30:00,115.14,115.23,115.11,115.22,5300.0,99.7964,99.8745,99.7704,99.8658,5300.0
2016-06-02 12:40:00,115.22,115.29,115.19,115.25,8513.0,99.8658,99.9265,99.8398,99.8918,8513.0
2016-06-02 12:50:00,115.27,115.37,115.26,115.3,6342.0,99.9091,99.9958,99.9005,99.9351,6342.0
2016-06-02 13:00:00,115.32,115.45,115.3,115.42,8704.0,99.9525,100.0651,99.9351,100.0391,8704.0
2016-06-02 13:10:00,115.42,115.47,115.41,115.46,5153.0,100.0391,100.0825,100.0305,100.0738,5153.0
2016-06-02 13:20:00,115.47,115.53,115.45,115.49,9469.0,100.0825,100.1345,100.0651,100.0998,9469.0
2016-06-02 13:30:00,115.5,115.5,115.46,115.49,7260.0,100.1085,100.1085,100.0738,100.0998,7260.0
2016-06-02 13:40:00,115.46,115.56,115.45,115.55,19406.0,100.0738,100.1605,100.0651,100.1518,19406.0
2016-06-02 13:50:00,115.54,115.7,115.49,115.64,6021.0,100.1431,100.2818,100.0998,100.2298,6021.0
2016-06-02 14:00:00,115.66,115.69,115.59,115.62,5831.0,100.2472,100.2732,100.1865,100.2125,5831.0
2016-06-02 14:10:00,115.59,115.64,115.51,115.64,7479.0,100.1865,100.2298,100.1171,100.2298,7479.0
2016-06-02 14:20:00,115.65,115.68,115.51,115.55,10718.0,100.2385,100.2645,100.1171,100.1518,10718.0
2016-06-02 14:30:00,115.56,115.71,115.56,115.6,11460.0,100.1605,100.2905,100.1605,100.1951,11460.0
2016-06-02 14:40:00,115.6,115.65,115.55,115.56,8417.0,100.1951,100.2385,100.1518,100.1605,8417.0
2016-06-02 14:50:00,115.55,115.57,115.5,115.54,7859.0,100.1518,100.1691,100.1085,100.1431,7859.0
2016-06-02 15:00:00,115.54,115.65,115.53,115.59,17756.0,100.1431,100.2385,100.1345,100.1865,17756.0
2016-06-02 15:10:00,115.6,115.68,115.59,115.63,12503.0,100.1951,100.2645,100.1865,100.2211,12503.0
2016-06-02 15:20:00,115.61,115.74,115.61,115.73,11267.0,100.2038,100.3165,100.2038,100.3078,11267.0
2016-06-02 15:30:00,115.73,115.78,115.72,115.76,27860.0,100.3078,100.3512,100.2992,100.3338,27860.0
2016-06-02 15:40:00,115.76,115.79,115.66,115.71,30073.0,100.3338,100.3598,100.2472,100.2905,30073.0
2016-06-02 15:50:00,115.72,115.9,115.72,115.9,48262.0,100.2992,100.4552,100.2992,100.4552,48262.0
2016-06-03 09:30:00,115.98,115.98,115.25,115.35,17522.0,100.5245,100.5245,99.8918,99.9785,17522.0
2016-06-03 09:40:00,115.34,115.79,115.3,115.67,14180.0,99.9698,100.3598,99.9351,100.2558,14180.0
2016-06-03 09:50:00,115.71,115.71,115.36,115.45,7482.0,100.2905,100.2905,99.9871,100.0651,7482.0
2016-06-03 10:00:00,115.48,115.48,115.17,115.42,13207.0,100.0911,100.0911,99.8224,100.0391,13207.0
2016-06-03 10:10:00,115.42,115.67,115.36,115.53,17011.0,100.0391,100.2558,99.9871,100.1345,17011.0
2016-06-03 10:20:00,115.5,115.52,115.24,115.38,14933.0,100.1085,100.1258,99.8831,100.0045,14933.0
2016-06-03 10:30:00,115.32,115.75,115.3,115.64,13918.0,99.9525,100.3252,99.9351,100.2298,13918.0
2016-06-03 10:40:00,115.68,115.7,115.41,115.69,9399.0,100.2645,100.2818,100.0305,100.2732,9399.0
2016-06-03 10:50:00,115.66,115.8,115.6,115.66,7410.0,100.2472,100.3685,100.1951,100.2472,7410.0
2016-06-03 11:00:00,115.71,115.77,115.49,115.49,10954.0,100.2905,100.3425,100.0998,100.0998,10954.0
2016-06-03 11:10:00,115.47,115.63,115.44,115.63,5245.0,100.0825,100.2211,100.0565,100.2211,5245.0
2016-06-03 11:20:00,115.62,115.74,115.49,115.59,12202.0,100.2125,100.3165,100.0998,100.1865,12202.0
2016-06-03 11:30:00,115.62,115.8,115.57,115.78,10025.0,100.2125,100.3685,100.1691,100.3512,10025.0
2016-06-03 11:40:00,115.75,115.86,115.69,115.79,24634.0,100.3252,100.4205,100.2732,100.3598,24634.0
2016-06-03 11:50:00,115.78,115.85,115.63,115.79,18496.0,100.3512,100.4118,100.2211,100.3598,18496.0
2016-06-03 12:00:00,115.79,115.79,115.47,115.47,23055.0,100.3598,100.3598,100.0825,100.0825,23055.0
2016-06-03 12:10:00,115.49,115.6,115.46,115.52,6187.0,100.0998,100.1951,100.0738,100.1258,6187.0
2016-06-03 12:20:00,115.51,115.66,115.51,115.63,5335.0,100.1171,100.2472,100.1171,100.2211,5335.0
2016-06-03 12:30:00,115.61,115.73,115.6,115.62,9896.0,100.2038,100.3078,100.1951,100.2125,9896.0
2016-06-03 12:40:00,115.62,115.67,115.52,115.52,6451.0,100.2125,100.2558,100.1258,100.1258,6451.0
2016-06-03 12:50:00,115.51,115.59,115.41,115.42,4533.0,100.1171,100.1865,100.0305,100.0391,4533.0
2016-06-03 13:00:00,115.42,115.5,115.35,115.5,7002.0,100.0391,100.1085,99.9785,100.1085,7002.0
2016-06-03 13:10:00,115.47,115.53,115.42,115.44,5883.0,100.0825,100.1345,100.0391,100.0565,5883.0
2016-06-03 13:20:00,115.49,115.54,115.42,115.43,10504.0,100.0998,100.1431,100.0391,100.0478,10504.0
2016-06-03 13:30:00,115.4,115.41,115.33,115.39,6437.0,100.0218,100.0305,99.9611,100.0131,6437.0
2016-06-03 13:40:00,115.36,115.58,115.36,115.46,7625.0,99.9871,100.1778,99.9871,100.0738,7625.0
2016-06-03 13:50:00,115.49,115.66,115.43,115.64,6212.0,100.0998,100.2472,100.0478,100.2298,6212.0
2016-06-03 14:00:00,115.64,115.66,115.49,115.52,6907.0,100.2298,100.2472,100.0998,100.1258,6907.0
2016-06-03 14:10:00,115.52,115.6,115.44,115.6,4812.0,100.1258,100.1951,100.0565,100.1951,4812.0
2016-06-03 14:20:00,115.61,115.71,115.49,115.68,7729.0,100.2038,100.2905,100.0998,100.2645,7729.0
2016-06-03 14:30:00,115.66,115.93,115.66,115.88,8910.0,100.2472,100.4812,100.2472,100.4378,8910.0
2016-06-03 14:40:00,115.94,115.96,115.89,115.9,8725.0,100.4898,100.5072,100.4465,100.4552,8725.0
2016-06-03 14:50:00,115.88,116.12,115.88,115.9,6235.0,100.4378,100.6459,100.4378,100.4552,6235.0
2016-06-03 15:00:00,115.89,115.91,115.78,115.85,7999.0,100.4465,100.4638,100.3512,100.4118,7999.0
2016-06-03 15:10:00,115.83,115.9,115.8,115.9,9121.0,100.3945,100.4552,100.3685,100.4552,9121.0
2016-06-03 15:20:00,115.88,115.97,115.85,115.94,14530.0,100.4378,100.5158,100.4118,100.4898,14530.0
2016-06-03 15:30:00,115.95,116.03,115.9,116.02,19286.0,100.4985,100.5678,100.4552,100.5592,19286.0
2016-06-03 15:40:00,116.01,116.07,115.94,115.99,27366.0,100.5505,100.6025,100.4898,100.5332,27366.0
2016-06-03 15:50:00,116.0,116.1,115.95,116.0,54159.0,100.5418,100.6285,100.4985,100.5418,54159.0
2016-06-06 09:30:00,116.37,117.0,116.1,116.4,13976.0,100.8625,101.4086,100.6285,100.8885,13976.0
2016-06-06 09:40:00,116.37,116.63,116.3,116.59,8826.0,100.8625,101.0879,100.8019,101.0532,8826.0
2016-06-06 09:50:00,116.63,116.83,116.43,116.56,17308.0,101.0879,101.2612,100.9145,101.0272,17308.0
2016-06-06 10:00:00,116.6,116.73,116.49,116.49,19331.0,101.0619,101.1746,100.9665,100.9665,19331.0
2016-06-06 10:10:00,116.49,116.49,116.24,116.38,12114.0,100.9665,100.9665,100.7499,100.8712,12114.0
2016-06-06 10:20:00,116.34,116.42,116.2,116.32,12459.0,100.8365,100.9059,100.7152,100.8192,12459.0
2016-06-06 10:30:00,116.28,116.61,116.28,116.5,21244.0,100.7845,101.0706,100.7845,100.9752,21244.0
2016-06-06 10:40:00,116.49,116.55,116.36,116.41,16031.0,100.9665,101.0186,100.8539,100.8972,16031.0
2016-06-06 10:50:00,116.38,116.6,116.34,116.55,12960.0,100.8712,101.0619,100.8365,101.0186,12960.0
2016-06-06 11:00:00,116.53,116.53,116.28,116.34,12157.0,101.0012,101.0012,100.7845,100.8365,12157.0
2016-06-06 11:10:00,116.36,116.49,116.33,116.39,9464.0,100.8539,100.9665,100.8279,100.8799,9464.0
2016-06-06 11:20:00,116.39,116.41,116.22,116.28,13532.0,100.8799,100.8972,100.7325,100.7845,13532.0
2016-06-06 11:30:00,116.3,116.34,116.24,116.32,19083.0,100.8019,100.8365,100.7499,100.8192,19083.0
2016-06-06 11:40:00,116.32,116.45,116.32,116.4,12131.0,100.8192,100.9319,100.8192,100.8885,12131.0
2016-06-06 11:50:00,116.42,116.5,116.21,116.24,10756.0,100.9059,100.9752,100.7239,100.7499,10756.0
2016-06-06 12:00:00,116.27,116.29,116.17,116.24,10683.0,100.7759,100.7932,100.6892,100.7499,10683.0
2016-06-06 12:10:00,116.22,116.22,116.09,116.13,10312.0,100.7325,100.7325,100.6199,100.6545,10312.0
2016-06-06 12:20:00,116.13,116.25,116.11,116.21,7731.0,100.6545,100.7585,100.6372,100.7239,7731.0
2016-06-06 12:30:00,116.19,116.42,116.08,116.36,10531.0,100.7065,100.9059,100.6112,100.8539,10531.0
2016-06-06 12:40:00,116.34,116.45,116.3,116.31,6691.0,100.8365,100.9319,100.8019,100.8105,6691.0
2016-06-06 12:50:00,116.23,116.24,115.98,116.09,40803.0,100.7412,100.7499,100.5245,100.6199,40803.0
2016-06-06 13:00:00,116.09,116.28,116.09,116.28,3983.0,100.6199,100.7845,100.6199,100.7845,3983.0
2016-06-06 13:10:00,116.35,116.43,116.25,116.32,5006.0,100.8452,100.9145,100.7585,100.8192,5006.0
2016-06-06 13:20:00,116.34,116.5,116.34,116.41,4751.0,100.8365,100.9752,100.8365,100.8972,4751.0
2016-06-06 13:30:00,116.37,116.37,116.27,116.29,4373.0,100.8625,100.8625,100.7759,100.7932,4373.0
2016-06-06 13:40:00,116.29,116.42,116.29,116.39,4351.0,100.7932,100.9059,100.7932,100.8799,4351.0
2016-06-06 13:50:00,116.4,116.59,116.38,116.57,5120.0,100.8885,101.0532,100.8712,101.0359,5120.0
2016-06-06 14:00:00,116.54,116.58,116.4,116.45,15015.0,101.0099,101.0446,100.8885,100.9319,15015.0
2016-06-06 14:10:00,116.49,116.72,116.46,116.64,10781.0,100.9665,101.1659,100.9405,101.0966,10781.0
2016-06-06 14:20:00,116.61,116.74,116.6,116.71,24743.0,101.0706,101.1832,101.0619,101.1572,24743.0
2016-06-06 14:30:00,116.71,116.71,116.59,116.66,18081.0,101.1572,101.1572,101.0532,101.1139,18081.0
2016-06-06 14:40:00,116.64,116.65,116.58,116.64,15262.0,101.0966,101.1052,101.0446,101.0966,15262.0
2016-06-06 14:50:00,116.63,116.7,116.6,116.63,26546.0,101.0879,101.1486,101.0619,101.0879,26546.0
2016-06-06 15:00:00,116.64,116.69,116.53,116.55,26891.0,101.0966,101.1399,101.0012,101.0186,26891.0
2016-06-06 15:10:00,116.55,116.64,116.52,116.54,23346.0,101.0186,101.0966,100.9925,101.0099,23346.0
2016-06-06 15:20:00,116.53,116.57,116.43,116.44,29579.0,101.0012,101.0359,100.9145,100.9232,29579.0
2016-06-06 15:30:00,116.43,116.56,116.4,116.5,40305.0,100.9145,101.0272,100.8885,100.9752,40305.0
2016-06-06 15:40:00,116.5,116.55,116.28,116.35,90623.0,100.9752,101.0186,100.7845,100.8452,90623.0
2016-06-06 15:50:00,116.35,116.4,116.24,116.27,127920.0,100.8452,100.8885,100.7499,100.7759,127920.0
2016-06-07 09:30:00,116.6,117.02,116.6,116.99,11796.0,101.0619,101.4259,101.0619,101.3999,11796.0
2016-06-07 09:40:00,117.09,117.29,116.9,117.29,11491.0,101.4866,101.6599,101.3219,101.6599,11491.0
2016-06-07 09:50:00,117.16,117.41,117.01,117.36,9858.0,101.5473,101.7639,101.4173,101.7206,9858.0
2016-06-07 10:00:00,117.39,117.4,116.97,116.97,6965.0,101.7466,101.7553,101.3826,101.3826,6965.0
2016-06-07 10:10:00,117.02,117.19,117.02,117.06,5692.0,101.4259,101.5733,101.4259,101.4606,5692.0
2016-06-07 10:20:00,117.11,117.14,116.99,117.04,15643.0,101.5039,101.5299,101.3999,101.4433,15643.0
2016-06-07 10:30:00,117.06,117.28,117.03,117.03,8232.0,101.4606,101.6513,101.4346,101.4346,8232.0
2016-06-07 10:40:00,117.07,117.17,116.96,116.99,10016.0,101.4693,101.5559,101.3739,101.3999,10016.0
2016-06-07 10:50:00,116.98,117.03,116.87,116.96,6628.0,101.3912,101.4346,101.2959,101.3739,6628.0
2016-06-07 11:00:00,116.95,116.95,116.75,116.83,10557.0,101.3652,101.3652,101.1919,101.2612,10557.0
2016-06-07 11:10:00,116.84,116.86,116.53,116.58,33303.0,101.2699,101.2872,101.0012,101.0446,33303.0
2016-06-07 11:20:00,116.56,116.66,116.54,116.58,10045.0,101.0272,101.1139,101.0099,101.0446,10045.0
2016-06-07 11:30:00,116.55,116.6,116.36,116.38,18433.0,101.0186,101.0619,100.8539,100.8712,18433.0
2016-06-07 11:40:00,116.39,116.48,116.32,116.4,6383.0,100.8799,100.9579,100.8192,100.8885,6383.0
2016-06-07 11:50:00,116.38,116.39,116.22,116.25,8482.0,100.8712,100.8799,100.7325,100.7585,8482.0
2016-06-07 12:00:00,116.25,116.35,116.23,116.25,10804.0,100.7585,100.8452,100.7412,100.7585,10804.0
2016-06-07 12:10:00,116.25,116.26,116.13,116.15,25178.0,100.7585,100.7672,100.6545,100.6719,25178.0
2016-06-07 12:20:00,116.19,116.42,116.17,116.27,21419.0,100.7065,100.9059,100.6892,100.7759,21419.0
2016-06-07 12:30:00,116.26,116.36,116.23,116.33,13037.0,100.7672,100.8539,100.7412,100.8279,13037.0
2016-06-07 12:40:00,116.33,116.42,116.29,116.38,5719.0,100.8279,100.9059,100.7932,100.8712,5719.0
2016-06-07 12:50:00,116.38,116.43,116.32,116.39,17440.0,100.8712,100.9145,100.8192,100.8799,17440.0
2016-06-07 13:00:00,116.38,116.57,116.38,116.54,7472.0,100.8712,101.0359,100.8712,101.0099,7472.0
2016-06-07 13:10:00,116.55,116.63,116.55,116.61,9684.0,101.0186,101.0879,101.0186,101.0706,9684.0
2016-06-07 13:20:00,116.62,116.69,116.6,116.68,9102.0,101.0792,101.1399,101.0619,101.1312,9102.0
2016-06-07 13:30:00,116.69,116.76,116.67,116.67,15724.0,101.1399,101.2006,101.1226,101.1226,15724.0
2016-06-07 13:40:00,116.66,116.74,116.61,116.71,8451.0,101.1139,101.1832,101.0706,101.1572,8451.0
2016-06-07 13:50:00,116.7,116.71,116.54,116.55,6900.0,101.1486,101.1572,101.0099,101.0186,6900.0
2016-06-07 14:00:00,116.54,116.64,116.54,116.56,8576.0,101.0099,101.0966,101.0099,101.0272,8576.0
2016-06-07 14:10:00,116.56,116.58,116.48,116.54,11693.0,101.0272,101.0446,100.9579,101.0099,11693.0
2016-06-07 14:20:00,116.52,116.57,116.49,116.49,7796.0,100.9925,101.0359,100.9665,100.9665,7796.0
2016-06-07 14:30:00,116.51,116.57,116.43,116.49,13153.0,100.9839,101.0359,100.9145,100.9665,13153.0
2016-06-07 14:40:00,116.5,116.63,116.5,116.53,12131.0,100.9752,101.0879,100.9752,101.0012,12131.0
2016-06-07 14:50:00,116.52,116.53,116.4,116.41,11440.0,100.9925,101.0012,100.8885,100.8972,11440.0
2016-06-07 15:00:00,116.42,116.52,116.35,116.35,27016.0,100.9059,100.9925,100.8452,100.8452,27016.0
2016-06-07 15:10:00,116.34,116.38,116.25,116.29,26137.0,100.8365,100.8712,100.7585,100.7932,26137.0
2016-06-07 15:20:00,116.29,116.32,116.26,116.3,21662.0,100.7932,100.8192,100.7672,100.8019,21662.0
2016-06-07 15:30:00,116.3,116.33,116.17,116.19,28924.0,100.8019,100.8279,100.6892,100.7065,28924.0
2016-06-07 15:40:00,116.2,116.2,116.03,116.11,36520.0,100.7152,100.7152,100.5678,100.6372,36520.0
2016-06-07 15:50:00,116.11,116.2,116.08,116.14,73713.0,100.6372,100.7152,100.6112,100.6632,73713.0
2016-06-08 09:30:00,115.98,117.29,115.98,117.23,15726.0,100.5245,101.6599,100.5245,101.6079,15726.0
2016-06-08 09:40:00,117.14,117.66,116.95,117.65,30595.0,101.5299,101.9806,101.3652,101.972,30595.0
2016-06-08 09:50:00,117.65,117.78,117.47,117.62,21395.0,101.972,102.0846,101.816,101.946,21395.0
2016-06-08 10:00:00,117.67,117.71,117.48,117.56,8503.0,101.9893,102.024,101.8246,101.894,8503.0
2016-06-08 10:10:00,117.55,117.55,117.15,117.4,5004.0,101.8853,101.8853,101.5386,101.7553,5004.0
2016-06-08 10:20:00,117.36,117.36,117.13,117.26,4876.0,101.7206,101.7206,101.5213,101.6339,4876.0
2016-06-08 10:30:00,117.21,117.22,117.02,117.15,7620.0,101.5906,101.5993,101.4259,101.5386,7620.0
2016-06-08 10:40:00,117.23,117.34,117.2,117.26,11505.0,101.6079,101.7033,101.5819,101.6339,11505.0
2016-06-08 10:50:00,117.28,117.34,117.17,117.21,6607.0,101.6513,101.7033,101.5559,101.5906,6607.0
2016-06-08 11:00:00,117.21,117.21,116.74,116.75,14863.0,101.5906,101.5906,101.1832,101.1919,14863.0
2016-06-08 11:10:00,116.77,116.83,116.69,116.75,11525.0,101.2092,101.2612,101.1399,101.1919,11525.0
2016-06-08 11:20:00,116.76,116.81,116.55,116.6,7581.0,101.2006,101.2439,101.0186,101.0619,7581.0
2016-06-08 11:30:00,116.61,116.85,116.61,116.85,5118.0,101.0706,101.2786,101.0706,101.2786,5118.0
2016-06-08 11:40:00,116.86,116.98,116.84,116.93,5826.0,101.2872,101.3912,101.2699,101.3479,5826.0
2016-06-08 11:50:00,116.92,116.93,116.78,116.84,4983.0,101.3392,101.3479,101.2179,101.2699,4983.0
2016-06-08 12:00:00,116.82,117.03,116.81,117.03,3449.0,101.2526,101.4346,101.2439,101.4346,3449.0
2016-06-08 12:10:00,117.0,117.02,116.84,116.84,4901.0,101.4086,101.4259,101.2699,101.2699,4901.0
2016-06-08 12:20:00,116.84,116.85,116.81,116.85,2227.0,101.2699,101.2786,101.2439,101.2786,2227.0
2016-06-08 12:30:00,116.84,116.91,116.8,116.81,5399.0,101.2699,101.3306,101.2352,101.2439,5399.0
2016-06-08 12:40:00,116.82,116.85,116.65,116.66,4220.0,101.2526,101.2786,101.1052,101.1139,4220.0
2016-06-08 12:50:00,116.65,116.78,116.64,116.78,3025.0,101.1052,101.2179,101.0966,101.2179,3025.0
2016-06-08 13:00:00,116.78,116.81,116.71,116.79,9228.0,101.2179,101.2439,101.1572,101.2266,9228.0
2016-06-08 13:10:00,116.78,116.9,116.78,116.87,4415.0,101.2179,101.3219,101.2179,101.2959,4415.0
2016-06-08 13:20:00,116.87,116.88,116.76,116.78,5321.0,101.2959,101.3046,101.2006,101.2179,5321.0
2016-06-08 13:30:00,116.77,116.78,116.71,116.71,4726.0,101.2092,101.2179,101.1572,101.1572,4726.0
2016-06-08 13:40:00,116.72,116.79,116.71,116.79,4205.0,101.1659,101.2266,101.1572,101.2266,4205.0
2016-06-08 13:50:00,116.79,116.82,116.72,116.76,2607.0,101.2266,101.2526,101.1659,101.2006,2607.0
2016-06-08 14:00:00,116.75,116.76,116.65,116.68,11069.0,101.1919,101.2006,101.1052,101.1312,11069.0
2016-06-08 14:10:00,116.7,116.74,116.64,116.71,8932.0,101.1486,101.1832,101.0966,101.1572,8932.0
2016-06-08 14:20:00,116.72,116.75,116.67,116.75,4128.0,101.1659,101.1919,101.1226,101.1919,4128.0
2016-06-08 14:30:00,116.75,116.82,116.68,116.76,7525.0,101.1919,101.2526,101.1312,101.2006,7525.0
2016-06-08 14:40:00,116.75,116.8,116.7,116.73,7451.0,101.1919,101.2352,101.1486,101.1746,7451.0
2016-06-08 14:50:00,116.74,116.75,116.7,116.7,8733.0,101.1832,101.1919,101.1486,101.1486,8733.0
2016-06-08 15:00:00,116.7,116.73,116.66,116.73,11890.0,101.1486,101.1746,101.1139,101.1746,11890.0
2016-06-08 15:10:00,116.74,116.75,116.69,116.72,9276.0,101.1832,101.1919,101.1399,101.1659,9276.0
2016-06-08 15:20:00,116.72,116.74,116.66,116.66,8636.0,101.1659,101.1832,101.1139,101.1139,8636.0
2016-06-08 15:30:00,116.67,116.7,116.65,116.68,9946.0,101.1226,101.1486,101.1052,101.1312,9946.0
2016-06-08 15:40:00,116.67,116.75,116.64,116.7,16409.0,101.1226,101.1919,101.0966,101.1486,16409.0
2016-06-08 15:50:00,116.7,116.74,116.58,116.62,50284.0,101.1486,101.1832,101.0446,101.0792,50284.0
2016-06-09 09:30:00,115.66,115.92,115.39,115.9,12688.0,100.2472,100.4725,100.0131,100.4552,12688.0
2016-06-09 09:40:00,115.92,116.12,115.8,116.09,4689.0,100.4725,100.6459,100.3685,100.6199,4689.0
2016-06-09 09:50:00,116.1,116.14,115.91,116.11,2252.0,100.6285,100.6632,100.4638,100.6372,2252.0
2016-06-09 10:00:00,116.08,116.08,115.6,115.73,6472.0,100.6112,100.6112,100.1951,100.3078,6472.0
2016-06-09 10:10:00,115.76,115.95,115.52,115.52,12073.0,100.3338,100.4985,100.1258,100.1258,12073.0
2016-06-09 10:20:00,115.57,115.65,115.21,115.25,23468.0,100.1691,100.2385,99.8571,99.8918,23468.0
2016-06-09 10:30:00,115.26,115.43,115.18,115.43,15425.0,99.9005,100.0478,99.8311,100.0478,15425.0
2016-06-09 10:40:00,115.41,115.71,115.33,115.62,6779.0,100.0305,100.2905,99.9611,100.2125,6779.0
2016-06-09 10:50:00,115.64,115.7,115.56,115.58,5784.0,100.2298,100.2818,100.1605,100.1778,5784.0
2016-06-09 11:00:00,115.56,115.86,115.56,115.77,10745.0,100.1605,100.4205,100.1605,100.3425,10745.0
2016-06-09 11:10:00,115.79,115.81,115.6,115.63,5678.0,100.3598,100.3772,100.1951,100.2211,5678.0
2016-06-09 11:20:00,115.59,115.63,115.42,115.62,5155.0,100.1865,100.2211,100.0391,100.2125,5155.0
2016-06-09 11:30:00,115.59,115.77,115.51,115.58,5265.0,100.1865,100.3425,100.1171,100.1778,5265.0
2016-06-09 11:40:00,115.62,115.63,115.56,115.61,4501.0,100.2125,100.2211,100.1605,100.2038,4501.0
2016-06-09 11:50:00,115.6,115.66,115.47,115.47,5595.0,100.1951,100.2472,100.0825,100.0825,5595.0
2016-06-09 12:00:00,115.51,115.68,115.47,115.66,4299.0,100.1171,100.2645,100.0825,100.2472,4299.0
2016-06-09 12:10:00,115.74,115.74,115.44,115.46,14447.0,100.3165,100.3165,100.0565,100.0738,14447.0
2016-06-09 12:20:00,115.46,115.55,115.3,115.52,13719.0,100.0738,100.1518,99.9351,100.1258,13719.0
2016-06-09 12:30:00,115.55,115.69,115.54,115.56,9059.0,100.1518,100.2732,100.1431,100.1605,9059.0
2016-06-09 12:40:00,115.61,115.66,115.47,115.62,8800.0,100.2038,100.2472,100.0825,100.2125,8800.0
2016-06-09 12:50:00,115.61,115.68,115.59,115.65,2151.0,100.2038,100.2645,100.1865,100.2385,2151.0
2016-06-09 13:00:00,115.66,115.69,115.59,115.59,10961.0,100.2472,100.2732,100.1865,100.1865,10961.0
2016-06-09 13:10:00,115.61,115.84,115.6,115.81,10479.0,100.2038,100.4032,100.1951,100.3772,10479.0
2016-06-09 13:20:00,115.79,115.84,115.74,115.78,7154.0,100.3598,100.4032,100.3165,100.3512,7154.0
2016-06-09 13:30:00,115.81,115.85,115.64,115.69,11172.0,100.3772,100.4118,100.2298,100.2732,11172.0
2016-06-09 13:40:00,115.69,115.7,115.54,115.65,10602.0,100.2732,100.2818,100.1431,100.2385,10602.0
2016-06-09 13:50:00,115.67,115.68,115.47,115.59,11970.0,100.2558,100.2645,100.0825,100.1865,11970.0
2016-06-09 14:00:00,115.57,115.59,115.48,115.54,10696.0,100.1691,100.1865,100.0911,100.1431,10696.0
2016-06-09 14:10:00,115.52,115.71,115.48,115.52,32495.0,100.1258,100.2905,100.0911,100.1258,32495.0
2016-06-09 14:20:00,115.52,115.65,115.5,115.51,9905.0,100.1258,100.2385,100.1085,100.1171,9905.0
2016-06-09 14:30:00,115.55,115.74,115.55,115.68,9501.0,100.1518,100.3165,100.1518,100.2645,9501.0
2016-06-09 14:40:00,115.71,115.71,115.56,115.64,19369.0,100.2905,100.2905,100.1605,100.2298,19369.0
2016-06-09 14:50:00,115.62,115.69,115.56,115.56,13248.0,100.2125,100.2732,100.1605,100.1605,13248.0
2016-06-09 15:00:00,115.57,115.69,115.56,115.57,37420.0,100.1691,100.2732,100.1605,100.1691,37420.0
2016-06-09 15:10:00,115.57,115.59,115.35,115.38,45694.0,100.1691,100.1865,99.9785,100.0045,45694.0
2016-06-09 15:20:00,115.37,115.4,115.29,115.34,32999.0,99.9958,100.0218,99.9265,99.9698,32999.0
2016-06-09 15:30:00,115.34,115.53,115.32,115.5,46595.0,99.9698,100.1345,99.9525,100.1085,46595.0
2016-06-09 15:40:00,115.51,115.6,115.46,115.52,57877.0,100.1171,100.1951,100.0738,100.1258,57877.0
2016-06-09 15:50:00,115.53,115.57,115.37,115.37,100884.0,100.1345,100.1691,99.9958,99.9958,100884.0
2016-06-10 09:30:00,113.99,114.38,113.31,113.58,73279.0,98.7997,99.1377,98.2103,98.4443,73279.0
2016-06-10 09:40:00,113.54,114.08,113.41,113.85,58771.0,98.4097,98.8777,98.297,98.6784,58771.0
2016-06-10 09:50:00,113.82,113.96,113.45,113.46,16177.0,98.6524,98.7737,98.3317,98.3403,16177.0
2016-06-10 10:00:00,113.53,113.6,113.3,113.44,28463.0,98.401,98.4617,98.2016,98.323,28463.0
2016-06-10 10:10:00,113.41,113.54,113.34,113.52,22451.0,98.297,98.4097,98.2363,98.3923,22451.0
2016-06-10 10:20:00,113.58,113.63,113.18,113.58,55003.0,98.4443,98.4877,98.0976,98.4443,55003.0
2016-06-10 10:30:00,113.61,113.87,113.54,113.78,23266.0,98.4703,98.6957,98.4097,98.6177,23266.0
2016-06-10 10:40:00,113.75,113.75,113.24,113.35,22307.0,98.5917,98.5917,98.1496,98.245,22307.0
2016-06-10 10:50:00,113.36,113.57,113.32,113.49,20907.0,98.2536,98.4357,98.219,98.3663,20907.0
2016-06-10 11:00:00,113.46,113.66,113.44,113.64,29571.0,98.3403,98.5137,98.323,98.4963,29571.0
2016-06-10 11:10:00,113.64,113.64,113.31,113.35,32197.0,98.4963,98.4963,98.2103,98.245,32197.0
2016-06-10 11:20:00,113.36,113.39,113.12,113.15,33589.0,98.2536,98.2797,98.0456,98.0716,33589.0
2016-06-10 11:30:00,113.15,113.29,113.05,113.06,29125.0,98.0716,98.193,97.985,97.9936,29125.0
2016-06-10 11:40:00,113.02,113.07,112.93,112.96,16978.0,97.959,98.0023,97.881,97.907,16978.0
2016-06-10 11:50:00,112.95,113.02,112.87,112.92,27198.0,97.8983,97.959,97.8289,97.8723,27198.0
2016-06-10 12:00:00,112.91,113.02,112.85,112.92,24814.0,97.8636,97.959,97.8116,97.8723,24814.0
2016-06-10 12:10:00,112.92,113.02,112.76,112.82,13862.0,97.8723,97.959,97.7336,97.7856,13862.0
2016-06-10 12:20:00,112.83,112.85,112.71,112.72,21447.0,97.7943,97.8116,97.6903,97.6989,21447.0
2016-06-10 12:30:00,112.73,112.83,112.71,112.71,25782.0,97.7076,97.7943,97.6903,97.6903,25782.0
2016-06-10 12:40:00,112.72,112.72,112.61,112.64,18164.0,97.6989,97.6989,97.6036,97.6296,18164.0
2016-06-10 12:50:00,112.62,112.74,112.6,112.67,22528.0,97.6123,97.7163,97.5949,97.6556,22528.0
2016-06-10 13:00:00,112.65,112.78,112.58,112.62,28433.0,97.6383,97.7509,97.5776,97.6123,28433.0
2016-06-10 13:10:00,112.61,112.67,112.54,112.62,19627.0,97.6036,97.6556,97.5429,97.6123,19627.0
2016-06-10 13:20:00,112.62,112.71,112.59,112.64,21008.0,97.6123,97.6903,97.5863,97.6296,21008.0
2016-06-10 13:30:00,112.62,112.64,112.53,112.53,26252.0,97.6123,97.6296,97.5343,97.5343,26252.0
2016-06-10 13:40:00,112.54,112.58,112.36,112.42,19363.0,97.5429,97.5776,97.3869,97.4389,19363.0
2016-06-10 13:50:00,112.4,112.41,112.31,112.37,16795.0,97.4216,97.4302,97.3436,97.3956,16795.0
2016-06-10 14:00:00,112.37,112.38,112.23,112.28,28616.0,97.3956,97.4042,97.2742,97.3176,28616.0
2016-06-10 14:10:00,112.28,112.37,112.22,112.29,16738.0,97.3176,97.3956,97.2656,97.3262,16738.0
2016-06-10 14:20:00,112.29,112.58,112.28,112.55,16378.0,97.3262,97.5776,97.3176,97.5516,16378.0
2016-06-10 14:30:00,112.53,112.65,112.48,112.6,15598.0,97.5343,97.6383,97.4909,97.5949,15598.0
2016-06-10 14:40:00,112.6,112.74,112.54,112.54,16526.0,97.5949,97.7163,97.5429,97.5429,16526.0
2016-06-10 14:50:00,112.53,112.65,112.51,112.64,18141.0,97.5343,97.6383,97.5169,97.6296,18141.0
2016-06-10 15:00:00,112.65,112.67,112.58,112.61,17409.0,97.6383,97.6556,97.5776,97.6036,17409.0
2016-06-10 15:10:00,112.61,112.64,112.55,112.63,19935.0,97.6036,97.6296,97.5516,97.6209,19935.0
2016-06-10 15:20:00,112.63,112.75,112.63,112.73,22319.0,97.6209,97.7249,97.6209,97.7076,22319.0
2016-06-10 15:30:00,112.74,112.83,112.7,112.76,35399.0,97.7163,97.7943,97.6816,97.7336,35399.0
2016-06-10 15:40:00,112.75,112.94,112.7,112.92,41328.0,97.7249,97.8896,97.6816,97.8723,41328.0
2016-06-10 15:50:00,112.9,112.91,112.67,112.7,172168.0,97.8549,97.8636,97.6556,97.6816,172168.0
2016-06-13 09:30:00,111.83,111.83,111.22,111.49,30439.0,96.9275,96.9275,96.3988,96.6328,30439.0
2016-06-13 09:40:00,111.54,112.42,111.54,112.25,33989.0,96.6762,97.4389,96.6762,97.2916,33989.0
2016-06-13 09:50:00,112.33,112.54,112.25,112.27,32177.0,97.3609,97.5429,97.2916,97.3089,32177.0
2016-06-13 10:00:00,112.35,112.35,111.85,112.0,17234.0,97.3782,97.3782,96.9449,97.0749,17234.0
2016-06-13 10:10:00,111.95,112.15,111.94,112.09,15616.0,97.0315,97.2049,97.0229,97.1529,15616.0
2016-06-13 10:20:00,112.05,112.26,112.0,112.22,20930.0,97.1182,97.3002,97.0749,97.2656,20930.0
2016-06-13 10:30:00,112.25,112.6,112.23,112.57,24692.0,97.2916,97.5949,97.2742,97.5689,24692.0
2016-06-13 10:40:00,112.59,112.62,112.47,112.48,12179.0,97.5863,97.6123,97.4823,97.4909,12179.0
2016-06-13 10:50:00,112.48,112.7,112.38,112.65,11975.0,97.4909,97.6816,97.4042,97.6383,11975.0
2016-06-13 11:00:00,112.57,112.71,112.45,112.57,8824.0,97.5689,97.6903,97.4649,97.5689,8824.0
2016-06-13 11:10:00,112.59,112.75,112.31,112.31,14228.0,97.5863,97.7249,97.3436,97.3436,14228.0
2016-06-13 11:20:00,112.28,112.42,112.28,112.37,16850.0,97.3176,97.4389,97.3176,97.3956,16850.0
2016-06-13 11:30:00,112.36,112.4,112.14,112.16,30056.0,97.3869,97.4216,97.1962,97.2136,30056.0
2016-06-13 11:40:00,112.17,112.33,112.15,112.31,22404.0,97.2222,97.3609,97.2049,97.3436,22404.0
2016-06-13 11:50:00,112.29,112.39,112.07,112.07,19809.0,97.3262,97.4129,97.1356,97.1356,19809.0
2016-06-13 12:00:00,112.08,112.47,112.04,112.45,21489.0,97.1442,97.4823,97.1096,97.4649,21489.0
2016-06-13 12:10:00,112.48,112.76,112.42,112.76,19441.0,97.4909,97.7336,97.4389,97.7336,19441.0
2016-06-13 12:20:00,112.73,112.94,112.69,112.76,21418.0,97.7076,97.8896,97.6729,97.7336,21418.0
2016-06-13 12:30:00,112.77,112.77,112.63,112.66,11977.0,97.7423,97.7423,97.6209,97.6469,11977.0
2016-06-13 12:40:00,112.69,112.75,112.65,112.69,9503.0,97.6729,97.7249,97.6383,97.6729,9503.0
2016-06-13 12:50:00,112.69,112.83,112.69,112.76,8062.0,97.6729,97.7943,97.6729,97.7336,8062.0
2016-06-13 13:00:00,112.75,112.82,112.62,112.62,8844.0,97.7249,97.7856,97.6123,97.6123,8844.0
2016-06-13 13:10:00,112.61,112.74,112.53,112.53,11830.0,97.6036,97.7163,97.5343,97.5343,11830.0
2016-06-13 13:20:00,112.54,112.69,112.51,112.67,12492.0,97.5429,97.6729,97.5169,97.6556,12492.0
2016-06-13 13:30:00,112.66,112.75,112.37,112.45,11783.0,97.6469,97.7249,97.3956,97.4649,11783.0
2016-06-13 13:40:00,112.41,112.65,112.36,112.44,12894.0,97.4302,97.6383,97.3869,97.4562,12894.0
2016-06-13 13:50:00,112.45,112.48,112.23,112.31,18146.0,97.4649,97.4909,97.2742,97.3436,18146.0
2016-06-13 14:00:00,112.33,112.45,112.28,112.44,24799.0,97.3609,97.4649,97.3176,97.4562,24799.0
2016-06-13 14:10:00,112.42,112.46,112.29,112.29,15471.0,97.4389,97.4736,97.3262,97.3262,15471.0
2016-06-13 14:20:00,112.27,112.27,112.08,112.16,9075.0,97.3089,97.3089,97.1442,97.2136,9075.0
2016-06-13 14:30:00,112.18,112.48,112.13,112.43,13808.0,97.2309,97.4909,97.1876,97.4476,13808.0
2016-06-13 14:40:00,112.44,112.46,112.27,112.28,13563.0,97.4562,97.4736,97.3089,97.3176,13563.0
2016-06-13 14:50:00,112.28,112.29,112.02,112.03,9811.0,97.3176,97.3262,97.0922,97.1009,9811.0
2016-06-13 15:00:00,112.01,112.15,111.9,111.9,12969.0,97.0836,97.2049,96.9882,96.9882,12969.0
2016-06-13 15:10:00,111.92,111.98,111.74,111.83,14751.0,97.0055,97.0575,96.8495,96.9275,14751.0
2016-06-13 15:20:00,111.87,111.99,111.75,111.79,23297.0,96.9622,97.0662,96.8582,96.8929,23297.0
2016-06-13 15:30:00,111.78,112.03,111.72,111.87,42541.0,96.8842,97.1009,96.8322,96.9622,42541.0
2016-06-13 15:40:00,111.87,111.89,111.67,111.81,37741.0,96.9622,96.9795,96.7889,96.9102,37741.0
2016-06-13 15:50:00,111.78,111.78,111.56,111.59,67349.0,96.8842,96.8842,96.6935,96.7195,67349.0
2016-06-14 09:30:00,111.13,112.07,111.13,111.84,23732.0,96.3208,97.1356,96.3208,96.9362,23732.0
2016-06-14 09:40:00,111.86,112.28,111.86,111.98,26687.0,96.9535,97.3176,96.9535,97.0575,26687.0
2016-06-14 09:50:00,111.98,112.0,111.31,111.99,9592.0,97.0575,97.0749,96.4768,97.0662,9592.0
2016-06-14 10:00:00,111.86,111.97,111.72,111.72,18295.0,96.9535,97.0489,96.8322,96.8322,18295.0
2016-06-14 10:10:00,111.78,111.9,111.56,111.59,11871.0,96.8842,96.9882,96.6935,96.7195,11871.0
2016-06-14 10:20:00,111.56,111.63,111.35,111.53,48555.0,96.6935,96.7542,96.5115,96.6675,48555.0
2016-06-14 10:30:00,111.46,111.62,111.3,111.35,21370.0,96.6068,96.7455,96.4682,96.5115,21370.0
2016-06-14 10:40:00,111.32,111.39,110.83,110.97,18906.0,96.4855,96.5462,96.0608,96.1821,18906.0
2016-06-14 10:50:00,111.02,111.02,110.72,110.73,12253.0,96.2255,96.2255,95.9655,95.9741,12253.0
2016-06-14 11:00:00,110.76,111.04,110.71,110.93,11953.0,96.0001,96.2428,95.9568,96.1475,11953.0
2016-06-14 11:10:00,110.92,110.92,110.45,110.53,39382.0,96.1388,96.1388,95.7314,95.8008,39382.0
2016-06-14 11:20:00,110.56,110.62,110.36,110.43,19679.0,95.8268,95.8788,95.6534,95.7141,19679.0
2016-06-14 11:30:00,110.43,110.89,110.43,110.89,13395.0,95.7141,96.1128,95.7141,96.1128,13395.0
2016-06-14 11:40:00,110.89,110.93,110.67,110.68,6990.0,96.1128,96.1475,95.9221,95.9308,6990.0
2016-06-14 11:50:00,110.69,110.76,110.62,110.72,4802.0,95.9395,96.0001,95.8788,95.9655,4802.0
2016-06-14 12:00:00,110.72,110.84,110.69,110.8,6678.0,95.9655,96.0695,95.9395,96.0348,6678.0
2016-06-14 12:10:00,110.83,111.1,110.83,110.97,5538.0,96.0608,96.2948,96.0608,96.1821,5538.0
2016-06-14 12:20:00,111.03,111.28,111.02,111.25,9894.0,96.2341,96.4508,96.2255,96.4248,9894.0
2016-06-14 12:30:00,111.27,111.27,111.15,111.18,7708.0,96.4422,96.4422,96.3382,96.3642,7708.0
2016-06-14 12:40:00,111.18,111.32,111.16,111.32,8620.0,96.3642,96.4855,96.3468,96.4855,8620.0
2016-06-14 12:50:00,111.3,111.36,111.18,111.22,17753.0,96.4682,96.5202,96.3642,96.3988,17753.0
2016-06-14 13:00:00,111.26,111.53,111.25,111.48,17550.0,96.4335,96.6675,96.4248,96.6242,17550.0
2016-06-14 13:10:00,111.46,111.46,111.15,111.36,12475.0,96.6068,96.6068,96.3382,96.5202,12475.0
2016-06-14 13:20:00,111.38,111.55,111.35,111.35,10001.0,96.5375,96.6849,96.5115,96.5115,10001.0
2016-06-14 13:30:00,111.35,111.61,111.35,111.5,7900.0,96.5115,96.7369,96.5115,96.6415,7900.0
2016-06-14 13:40:00,111.49,111.5,111.38,111.41,10499.0,96.6328,96.6415,96.5375,96.5635,10499.0
2016-06-14 13:50:00,111.4,111.41,111.29,111.37,10350.0,96.5548,96.5635,96.4595,96.5288,10350.0
2016-06-14 14:00:00,111.36,111.48,111.35,111.41,13622.0,96.5202,96.6242,96.5115,96.5635,13622.0
2016-06-14 14:10:00,111.4,111.65,111.35,111.6,27982.0,96.5548,96.7715,96.5115,96.7282,27982.0
2016-06-14 14:20:00,111.61,111.74,111.46,111.74,12976.0,96.7369,96.8495,96.6068,96.8495,12976.0
2016-06-14 14:30:00,111.72,111.72,111.43,111.55,17724.0,96.8322,96.8322,96.5808,96.6849,17724.0
2016-06-14 14:40:00,111.61,111.61,111.46,111.51,14925.0,96.7369,96.7369,96.6068,96.6502,14925.0
2016-06-14 14:50:00,111.51,111.55,111.37,111.42,16012.0,96.6502,96.6849,96.5288,96.5722,16012.0
2016-06-14 15:00:00,111.41,111.67,111.23,111.56,19388.0,96.5635,96.7889,96.4075,96.6935,19388.0
2016-06-14 15:10:00,111.57,111.71,111.55,111.58,23804.0,96.7022,96.8235,96.6849,96.7109,23804.0
2016-06-14 15:20:00,111.56,111.71,111.47,111.7,29470.0,96.6935,96.8235,96.6155,96.8149,29470.0
2016-06-14 15:30:00,111.73,111.89,111.71,111.78,18928.0,96.8409,96.9795,96.8235,96.8842,18928.0
2016-06-14 15:40:00,111.79,111.91,111.63,111.76,37983.0,96.8929,96.9969,96.7542,96.8669,37983.0
2016-06-14 15:50:00,111.74,111.95,111.67,111.89,127535.0,96.8495,97.0315,96.7889,96.9795,127535.0
2016-06-15 09:30:00,112.38,112.46,111.86,112.16,12809.0,97.4042,97.4736,96.9535,97.2136,12809.0
2016-06-15 09:40:00,112.18,112.18,111.62,111.98,12800.0,97.2309,97.2309,96.7455,97.0575,12800.0
2016-06-15 09:50:00,112.05,112.18,111.86,111.86,12225.0,97.1182,97.2309,96.9535,96.9535,12225.0
2016-06-15 10:00:00,111.88,112.18,111.88,112.11,20502.0,96.9709,97.2309,96.9709,97.1702,20502.0
2016-06-15 10:10:00,112.12,112.29,112.12,112.22,12881.0,97.1789,97.3262,97.1789,97.2656,12881.0
2016-06-15 10:20:00,112.21,112.27,111.91,111.92,21872.0,97.2569,97.3089,96.9969,97.0055,21872.0
2016-06-15 10:30:00,111.95,112.29,111.94,112.11,47132.0,97.0315,97.3262,97.0229,97.1702,47132.0
2016-06-15 10:40:00,112.08,112.16,111.87,111.9,19528.0,97.1442,97.2136,96.9622,96.9882,19528.0
2016-06-15 10:50:00,111.92,111.97,111.69,111.91,10413.0,97.0055,97.0489,96.8062,96.9969,10413.0
2016-06-15 11:00:00,111.95,112.04,111.89,111.94,24719.0,97.0315,97.1096,96.9795,97.0229,24719.0
2016-06-15 11:10:00,111.96,112.07,111.93,111.98,26292.0,97.0402,97.1356,97.0142,97.0575,26292.0
2016-06-15 11:20:00,111.96,112.04,111.86,111.89,23347.0,97.0402,97.1096,96.9535,96.9795,23347.0
2016-06-15 11:30:00,111.93,111.95,111.77,111.94,6608.0,97.0142,97.0315,96.8755,97.0229,6608.0
2016-06-15 11:40:00,111.91,112.01,111.88,111.99,7154.0,96.9969,97.0836,96.9709,97.0662,7154.0
2016-06-15 11:50:00,112.02,112.18,111.98,112.08,10992.0,97.0922,97.2309,97.0575,97.1442,10992.0
2016-06-15 12:00:00,112.09,112.18,112.0,112.01,4380.0,97.1529,97.2309,97.0749,97.0836,4380.0
2016-06-15 12:10:00,112.02,112.02,111.83,111.88,7644.0,97.0922,97.0922,96.9275,96.9709,7644.0
2016-06-15 12:20:00,111.87,111.89,111.74,111.88,3932.0,96.9622,96.9795,96.8495,96.9709,3932.0
2016-06-15 12:30:00,111.9,111.95,111.82,111.84,7010.0,96.9882,97.0315,96.9189,96.9362,7010.0
2016-06-15 12:40:00,111.86,111.88,111.71,111.76,6250.0,96.9535,96.9709,96.8235,96.8669,6250.0
2016-06-15 12:50:00,111.79,111.86,111.73,111.73,6356.0,96.8929,96.9535,96.8409,96.8409,6356.0
2016-06-15 13:00:00,111.75,111.88,111.73,111.82,12837.0,96.8582,96.9709,96.8409,96.9189,12837.0
2016-06-15 13:10:00,111.81,112.05,111.8,112.02,19327.0,96.9102,97.1182,96.9015,97.0922,19327.0
2016-06-15 13:20:00,112.04,112.13,111.99,112.13,5466.0,97.1096,97.1876,97.0662,97.1876,5466.0
2016-06-15 13:30:00,112.15,112.28,112.1,112.22,16618.0,97.2049,97.3176,97.1616,97.2656,16618.0
2016-06-15 13:40:00,112.25,112.31,112.16,112.27,7338.0,97.2916,97.3436,97.2136,97.3089,7338.0
2016-06-15 13:50:00,112.26,112.29,112.18,112.24,8888.0,97.3002,97.3262,97.2309,97.2829,8888.0
2016-06-15 14:00:00,112.19,112.52,112.15,112.19,17013.0,97.2396,97.5256,97.2049,97.2396,17013.0
2016-06-15 14:10:00,112.22,112.29,111.96,112.09,31639.0,97.2656,97.3262,97.0402,97.1529,31639.0
2016-06-15 14:20:00,112.0,112.1,111.88,111.88,10600.0,97.0749,97.1616,96.9709,96.9709,10600.0
2016-06-15 14:30:00,111.83,111.91,111.65,111.72,22188.0,96.9275,96.9969,96.7715,96.8322,22188.0
2016-06-15 14:40:00,111.7,112.02,111.66,112.02,9250.0,96.8149,97.0922,96.7802,97.0922,9250.0
2016-06-15 14:50:00,111.97,112.03,111.77,112.03,20600.0,97.0489,97.1009,96.8755,97.1009,20600.0
2016-06-15 15:00:00,111.99,112.15,111.94,112.12,21611.0,97.0662,97.2049,97.0229,97.1789,21611.0
2016-06-15 15:10:00,112.11,112.29,112.07,112.26,25368.0,97.1702,97.3262,97.1356,97.3002,25368.0
2016-06-15 15:20:00,112.24,112.29,112.19,112.23,37991.0,97.2829,97.3262,97.2396,97.2742,37991.0
2016-06-15 15:30:00,112.22,112.22,111.84,111.86,41205.0,97.2656,97.2656,96.9362,96.9535,41205.0
2016-06-15 15:40:00,111.87,111.87,111.44,111.51,62057.0,96.9622,96.9622,96.5895,96.6502,62057.0
2016-06-15 15:50:00,111.5,111.64,111.33,111.6,120209.0,96.6415,96.7629,96.4942,96.7282,120209.0
2016-06-16 09:30:00,110.94,111.11,110.0,110.29,11735.0,96.1561,96.3035,95.3414,95.5928,11735.0
2016-06-16 09:40:00,110.28,110.55,110.09,110.28,6405.0,95.5841,95.8181,95.4194,95.5841,6405.0
2016-06-16 09:50:00,110.24,110.28,109.8,109.89,5400.0,95.5494,95.5841,95.1681,95.2461,5400.0
2016-06-16 10:00:00,109.88,110.09,109.57,109.65,46201.0,95.2374,95.4194,94.9687,95.038,46201.0
2016-06-16 10:10:00,109.58,109.82,109.55,109.8,63408.0,94.9774,95.1854,94.9514,95.1681,63408.0
2016-06-16 10:20:00,109.81,109.97,109.59,109.9,13852.0,95.1767,95.3154,94.986,95.2547,13852.0
2016-06-16 10:30:00,109.94,109.94,109.41,109.42,20636.0,95.2894,95.2894,94.83,94.8387,20636.0
2016-06-16 10:40:00,109.38,109.79,109.37,109.79,16096.0,94.804,95.1594,94.7954,95.1594,16096.0
2016-06-16 10:50:00,109.79,109.99,109.61,109.98,39299.0,95.1594,95.3327,95.0034,95.3241,39299.0
2016-06-16 11:00:00,110.0,110.13,109.97,110.09,9663.0,95.3414,95.4541,95.3154,95.4194,9663.0
2016-06-16 11:10:00,110.13,110.29,110.04,110.1,6926.0,95.4541,95.5928,95.3761,95.4281,6926.0
2016-06-16 11:20:00,110.08,110.6,110.08,110.58,7323.0,95.4107,95.8614,95.4107,95.8441,7323.0
2016-06-16 11:30:00,110.69,110.69,110.34,110.48,7917.0,95.9395,95.9395,95.6361,95.7574,7917.0
2016-06-16 11:40:00,110.42,110.51,110.36,110.45,12028.0,95.7054,95.7834,95.6534,95.7314,12028.0
2016-06-16 11:50:00,110.47,110.48,110.31,110.34,20923.0,95.7488,95.7574,95.6101,95.6361,20923.0
2016-06-16 12:00:00,110.36,110.41,110.23,110.41,14107.0,95.6534,95.6968,95.5408,95.6968,14107.0
2016-06-16 12:10:00,110.43,110.64,110.33,110.64,1500.0,95.7141,95.8961,95.6274,95.8961,1500.0
2016-06-16 12:20:00,110.68,110.99,110.62,110.86,4269.0,95.9308,96.1995,95.8788,96.0868,4269.0
2016-06-16 12:30:00,110.85,111.09,110.68,111.07,10971.0,96.0781,96.2861,95.9308,96.2688,10971.0
2016-06-16 12:40:00,111.01,111.29,110.97,111.11,3843.0,96.2168,96.4595,96.1821,96.3035,3843.0
2016-06-16 12:50:00,111.09,111.09,110.88,110.95,4730.0,96.2861,96.2861,96.1041,96.1648,4730.0
2016-06-16 13:00:00,110.95,111.27,110.95,111.08,9838.0,96.1648,96.4422,96.1648,96.2775,9838.0
2016-06-16 13:10:00,111.12,111.17,110.98,111.11,6634.0,96.3122,96.3555,96.1908,96.3035,6634.0
2016-06-16 13:20:00,111.1,111.17,110.96,111.04,8323.0,96.2948,96.3555,96.1735,96.2428,8323.0
2016-06-16 13:30:00,111.03,111.12,110.89,111.02,62745.0,96.2341,96.3122,96.1128,96.2255,62745.0
2016-06-16 13:40:00,111.09,111.09,110.67,110.78,6134.0,96.2861,96.2861,95.9221,96.0175,6134.0
2016-06-16 13:50:00,110.81,110.81,110.6,110.68,8170.0,96.0435,96.0435,95.8614,95.9308,8170.0
2016-06-16 14:00:00,110.7,111.01,110.63,110.97,26489.0,95.9481,96.2168,95.8874,96.1821,26489.0
2016-06-16 14:10:00,110.93,111.35,110.93,111.31,9200.0,96.1475,96.5115,96.1475,96.4768,9200.0
2016-06-16 14:20:00,111.32,111.34,110.99,111.12,11468.0,96.4855,96.5028,96.1995,96.3122,11468.0
2016-06-16 14:30:00,111.13,111.19,111.0,111.11,7858.0,96.3208,96.3728,96.2081,96.3035,7858.0
2016-06-16 14:40:00,111.08,111.24,111.06,111.2,9243.0,96.2775,96.4162,96.2601,96.3815,9243.0
2016-06-16 14:50:00,111.23,111.37,111.17,111.31,22239.0,96.4075,96.5288,96.3555,96.4768,22239.0
2016-06-16 15:00:00,111.28,111.41,111.22,111.34,16503.0,96.4508,96.5635,96.3988,96.5028,16503.0
2016-06-16 15:10:00,111.34,111.54,111.33,111.43,11024.0,96.5028,96.6762,96.4942,96.5808,11024.0
2016-06-16 15:20:00,111.44,111.65,111.37,111.59,10373.0,96.5895,96.7715,96.5288,96.7195,10373.0
2016-06-16 15:30:00,111.62,111.68,111.46,111.56,16863.0,96.7455,96.7975,96.6068,96.6935,16863.0
2016-06-16 15:40:00,111.61,111.79,111.54,111.7,24011.0,96.7369,96.8929,96.6762,96.8149,24011.0
2016-06-16 15:50:00,111.65,111.66,111.42,111.49,56165.0,96.7715,96.7802,96.5722,96.6328,56165.0
2016-06-17 09:30:00,111.74,111.92,111.27,111.5,80979.0,96.8495,97.0055,96.4422,96.6415,80979.0
2016-06-17 09:40:00,111.49,112.07,111.46,112.02,23952.0,96.6328,97.1356,96.6068,97.0922,23952.0
2016-06-17 09:50:00,111.98,112.29,111.91,112.07,17626.0,97.0575,97.3262,96.9969,97.1356,17626.0
2016-06-17 10:00:00,112.16,112.39,112.02,112.3,19100.0,97.2136,97.4129,97.0922,97.3349,19100.0
2016-06-17 10:10:00,112.39,112.65,112.34,112.56,13211.0,97.4129,97.6383,97.3696,97.5603,13211.0
2016-06-17 10:20:00,112.53,112.56,112.27,112.29,16331.0,97.5343,97.5603,97.3089,97.3262,16331.0
2016-06-17 10:30:00,112.27,112.36,111.99,112.06,37403.0,97.3089,97.3869,97.0662,97.1269,37403.0
2016-06-17 10:40:00,112.09,112.27,111.95,112.21,10244.0,97.1529,97.3089,97.0315,97.2569,10244.0
2016-06-17 10:50:00,112.15,112.22,111.96,111.97,14366.0,97.2049,97.2656,97.0402,97.0489,14366.0
2016-06-17 11:00:00,111.97,112.0,111.64,111.82,10780.0,97.0489,97.0749,96.7629,96.9189,10780.0
2016-06-17 11:10:00,111.74,111.83,111.46,111.5,11383.0,96.8495,96.9275,96.6068,96.6415,11383.0
2016-06-17 11:20:00,111.57,111.57,111.3,111.3,19178.0,96.7022,96.7022,96.4682,96.4682,19178.0
2016-06-17 11:30:00,111.26,111.48,111.25,111.45,8347.0,96.4335,96.6242,96.4248,96.5982,8347.0
2016-06-17 11:40:00,111.45,111.59,111.38,111.59,15770.0,96.5982,96.7195,96.5375,96.7195,15770.0
2016-06-17 11:50:00,111.59,111.7,111.47,111.6,11591.0,96.7195,96.8149,96.6155,96.7282,11591.0
2016-06-17 12:00:00,111.63,111.97,111.63,111.97,7096.0,96.7542,97.0489,96.7542,97.0489,7096.0
2016-06-17 12:10:00,112.04,112.07,111.86,111.91,12054.0,97.1096,97.1356,96.9535,96.9969,12054.0
2016-06-17 12:20:00,111.95,112.12,111.95,112.06,7739.0,97.0315,97.1789,97.0315,97.1269,7739.0
2016-06-17 12:30:00,112.09,112.09,112.0,112.03,9331.0,97.1529,97.1529,97.0749,97.1009,9331.0
2016-06-17 12:40:00,111.99,112.13,111.98,112.0,5736.0,97.0662,97.1876,97.0575,97.0749,5736.0
2016-06-17 12:50:00,111.97,112.08,111.96,112.05,8757.0,97.0489,97.1442,97.0402,97.1182,8757.0
2016-06-17 13:00:00,112.04,112.04,111.77,112.02,9625.0,97.1096,97.1096,96.8755,97.0922,9625.0
2016-06-17 13:10:00,112.01,112.03,111.81,111.86,9658.0,97.0836,97.1009,96.9102,96.9535,9658.0
2016-06-17 13:20:00,111.86,112.03,111.84,111.93,10670.0,96.9535,97.1009,96.9362,97.0142,10670.0
2016-06-17 13:30:00,111.96,111.97,111.88,111.95,8708.0,97.0402,97.0489,96.9709,97.0315,8708.0
2016-06-17 13:40:00,111.98,112.12,111.97,112.1,9825.0,97.0575,97.1789,97.0489,97.1616,9825.0
2016-06-17 13:50:00,112.11,112.28,112.11,112.2,9278.0,97.1702,97.3176,97.1702,97.2482,9278.0
2016-06-17 14:00:00,112.16,112.25,112.07,112.16,10670.0,97.2136,97.2916,97.1356,97.2136,10670.0
2016-06-17 14:10:00,112.16,112.34,112.12,112.22,13636.0,97.2136,97.3696,97.1789,97.2656,13636.0
2016-06-17 14:20:00,112.17,112.39,112.14,112.35,13711.0,97.2222,97.4129,97.1962,97.3782,13711.0
2016-06-17 14:30:00,112.37,112.45,112.29,112.35,9948.0,97.3956,97.4649,97.3262,97.3782,9948.0
2016-06-17 14:40:00,112.35,112.57,112.33,112.53,25154.0,97.3782,97.5689,97.3609,97.5343,25154.0
2016-06-17 14:50:00,112.54,112.61,112.41,112.44,9245.0,97.5429,97.6036,97.4302,97.4562,9245.0
2016-06-17 15:00:00,112.41,112.49,112.33,112.33,9901.0,97.4302,97.4996,97.3609,97.3609,9901.0
2016-06-17 15:10:00,112.33,112.43,112.14,112.22,14747.0,97.3609,97.4476,97.1962,97.2656,14747.0
2016-06-17 15:20:00,112.24,112.35,112.2,112.27,15799.0,97.2829,97.3782,97.2482,97.3089,15799.0
2016-06-17 15:30:00,112.26,112.35,112.2,112.23,20867.0,97.3002,97.3782,97.2482,97.2742,20867.0
2016-06-17 15:40:00,112.22,112.27,112.02,112.23,59358.0,97.2656,97.3089,97.0922,97.2742,59358.0
2016-06-17 15:50:00,112.23,112.3,112.17,112.18,88029.0,97.2742,97.3349,97.2222,97.2309,88029.0
2016-06-20 09:30:00,113.84,115.31,113.46,113.88,22393.0,98.6697,99.9438,98.3403,98.7044,22393.0
2016-06-20 09:40:00,114.21,114.43,113.99,114.3,32021.0,98.9904,99.1811,98.7997,99.0684,32021.0
2016-06-20 09:50:00,114.3,114.62,114.19,114.52,18688.0,99.0684,99.3457,98.973,99.2591,18688.0
2016-06-20 10:00:00,114.58,114.93,114.56,114.72,45859.0,99.3111,99.6144,99.2937,99.4324,45859.0
2016-06-20 10:10:00,114.72,114.83,114.5,114.69,26107.0,99.4324,99.5278,99.2417,99.4064,26107.0
2016-06-20 10:20:00,114.73,114.8,114.57,114.62,22401.0,99.4411,99.5018,99.3024,99.3457,22401.0
2016-06-20 10:30:00,114.61,114.61,114.41,114.48,12479.0,99.3371,99.3371,99.1637,99.2244,12479.0
2016-06-20 10:40:00,114.51,114.66,114.5,114.54,13120.0,99.2504,99.3804,99.2417,99.2764,13120.0
2016-06-20 10:50:00,114.52,114.65,114.5,114.55,11303.0,99.2591,99.3717,99.2417,99.2851,11303.0
2016-06-20 11:00:00,114.53,114.6,114.44,114.52,15511.0,99.2677,99.3284,99.1897,99.2591,15511.0
2016-06-20 11:10:00,114.51,114.52,114.27,114.35,14500.0,99.2504,99.2591,99.0424,99.1117,14500.0
2016-06-20 11:20:00,114.33,114.43,114.18,114.22,9750.0,99.0944,99.1811,98.9644,98.999,9750.0
2016-06-20 11:30:00,114.23,114.23,114.09,114.12,8021.0,99.0077,99.0077,98.8864,98.9124,8021.0
2016-06-20 11:40:00,114.13,114.17,113.84,113.86,16785.0,98.921,98.9557,98.6697,98.687,16785.0
2016-06-20 11:50:00,113.89,113.95,113.78,113.95,10452.0,98.713,98.765,98.6177,98.765,10452.0
2016-06-20 12:00:00,113.93,114.05,113.83,114.05,25983.0,98.7477,98.8517,98.661,98.8517,25983.0
2016-06-20 12:10:00,114.07,114.12,113.81,113.95,9004.0,98.869,98.9124,98.6437,98.765,9004.0
2016-06-20 12:20:00,113.93,113.97,113.84,113.9,8280.0,98.7477,98.7824,98.6697,98.7217,8280.0
2016-06-20 12:30:00,113.91,113.99,113.9,113.97,14652.0,98.7304,98.7997,98.7217,98.7824,14652.0
2016-06-20 12:40:00,113.97,114.03,113.89,113.99,8135.0,98.7824,98.8344,98.713,98.7997,8135.0
2016-06-20 12:50:00,113.97,114.03,113.9,113.93,11065.0,98.7824,98.8344,98.7217,98.7477,11065.0
2016-06-20 13:00:00,113.94,114.03,113.92,114.0,9630.0,98.7564,98.8344,98.739,98.8084,9630.0
2016-06-20 13:10:00,113.94,113.97,113.72,113.88,11579.0,98.7564,98.7824,98.5657,98.7044,11579.0
2016-06-20 13:20:00,113.86,113.94,113.78,113.8,7402.0,98.687,98.7564,98.6177,98.635,7402.0
2016-06-20 13:30:00,113.82,114.02,113.81,113.96,6344.0,98.6524,98.8257,98.6437,98.7737,6344.0
2016-06-20 13:40:00,113.94,114.02,113.94,113.98,5900.0,98.7564,98.8257,98.7564,98.791,5900.0
2016-06-20 13:50:00,113.97,114.09,113.96,114.02,10083.0,98.7824,98.8864,98.7737,98.8257,10083.0
2016-06-20 14:00:00,114.03,114.03,113.9,113.94,13895.0,98.8344,98.8344,98.7217,98.7564,13895.0
2016-06-20 14:10:00,113.92,113.94,113.83,113.89,19501.0,98.739,98.7564,98.661,98.713,19501.0
2016-06-20 14:20:00,113.88,114.0,113.81,113.89,17423.0,98.7044,98.8084,98.6437,98.713,17423.0
2016-06-20 14:30:00,113.86,113.96,113.8,113.82,19025.0,98.687,98.7737,98.635,98.6524,19025.0
2016-06-20 14:40:00,113.82,114.06,113.82,114.05,15438.0,98.6524,98.8604,98.6524,98.8517,15438.0
2016-06-20 14:50:00,114.03,114.05,113.93,114.0,10306.0,98.8344,98.8517,98.7477,98.8084,10306.0
2016-06-20 15:00:00,113.98,114.04,113.92,114.02,22369.0,98.791,98.843,98.739,98.8257,22369.0
2016-06-20 15:10:00,114.01,114.01,113.8,113.83,15174.0,98.817,98.817,98.635,98.661,15174.0
2016-06-20 15:20:00,113.84,113.91,113.81,113.83,16907.0,98.6697,98.7304,98.6437,98.661,16907.0
2016-06-20 15:30:00,113.83,113.93,113.78,113.84,28019.0,98.661,98.7477,98.6177,98.6697,28019.0
2016-06-20 15:40:00,113.84,114.03,113.79,113.84,68196.0,98.6697,98.8344,98.6263,98.6697,68196.0
2016-06-20 15:50:00,113.85,113.86,113.69,113.78,52311.0,98.6784,98.687,98.5397,98.6177,52311.0
2016-06-21 09:30:00,113.85,113.85,113.3,113.31,8816.0,98.6784,98.6784,98.2016,98.2103,8816.0
2016-06-21 09:40:00,113.3,113.55,113.14,113.38,9274.0,98.2016,98.4183,98.063,98.271,9274.0
2016-06-21 09:50:00,113.52,113.62,113.34,113.55,7367.0,98.3923,98.479,98.2363,98.4183,7367.0
2016-06-21 10:00:00,113.58,113.58,113.25,113.38,10055.0,98.4443,98.4443,98.1583,98.271,10055.0
2016-06-21 10:10:00,113.35,113.51,113.35,113.45,7861.0,98.245,98.3837,98.245,98.3317,7861.0
2016-06-21 10:20:00,113.45,113.45,113.09,113.22,14402.0,98.3317,98.3317,98.0196,98.1323,14402.0
2016-06-21 10:30:00,113.25,113.3,113.09,113.09,27441.0,98.1583,98.2016,98.0196,98.0196,27441.0
2016-06-21 10:40:00,113.13,113.22,113.03,113.09,8973.0,98.0543,98.1323,97.9676,98.0196,8973.0
2016-06-21 10:50:00,113.17,113.29,113.1,113.14,11557.0,98.089,98.193,98.0283,98.063,11557.0
2016-06-21 11:00:00,113.18,113.55,113.18,113.44,11519.0,98.0976,98.4183,98.0976,98.323,11519.0
2016-06-21 11:10:00,113.43,113.73,113.43,113.67,8525.0,98.3143,98.5743,98.3143,98.5223,8525.0
2016-06-21 11:20:00,113.66,113.8,113.6,113.63,8319.0,98.5137,98.635,98.4617,98.4877,8319.0
2016-06-21 11:30:00,113.58,113.64,113.22,113.27,4955.0,98.4443,98.4963,98.1323,98.1756,4955.0
2016-06-21 11:40:00,113.27,113.31,113.16,113.22,3936.0,98.1756,98.2103,98.0803,98.1323,3936.0
2016-06-21 11:50:00,113.24,113.36,113.09,113.36,5393.0,98.1496,98.2536,98.0196,98.2536,5393.0
2016-06-21 12:00:00,113.34,113.38,113.2,113.26,5400.0,98.2363,98.271,98.115,98.167,5400.0
2016-06-21 12:10:00,113.27,113.33,113.18,113.27,5288.0,98.1756,98.2276,98.0976,98.1756,5288.0
2016-06-21 12:20:00,113.25,113.32,113.22,113.28,7914.0,98.1583,98.219,98.1323,98.1843,7914.0
2016-06-21 12:30:00,113.29,113.3,113.18,113.29,7376.0,98.193,98.2016,98.0976,98.193,7376.0
2016-06-21 12:40:00,113.25,113.3,113.22,113.22,5208.0,98.1583,98.2016,98.1323,98.1323,5208.0
2016-06-21 12:50:00,113.19,113.27,113.14,113.22,8887.0,98.1063,98.1756,98.063,98.1323,8887.0
2016-06-21 13:00:00,113.25,113.36,113.21,113.31,17016.0,98.1583,98.2536,98.1236,98.2103,17016.0
2016-06-21 13:10:00,113.26,113.45,113.23,113.45,16612.0,98.167,98.3317,98.141,98.3317,16612.0
2016-06-21 13:20:00,113.44,113.49,113.32,113.33,42087.0,98.323,98.3663,98.219,98.2276,42087.0
2016-06-21 13:30:00,113.33,113.4,113.29,113.37,28034.0,98.2276,98.2883,98.193,98.2623,28034.0
2016-06-21 13:40:00,113.37,113.43,113.28,113.34,18283.0,98.2623,98.3143,98.1843,98.2363,18283.0
2016-06-21 13:50:00,113.34,113.5,113.34,113.49,13795.0,98.2363,98.375,98.2363,98.3663,13795.0
2016-06-21 14:00:00,113.5,113.5,113.36,113.42,16719.0,98.375,98.375,98.2536,98.3057,16719.0
2016-06-21 14:10:00,113.44,113.53,113.35,113.48,10438.0,98.323,98.401,98.245,98.3577,10438.0
2016-06-21 14:20:00,113.47,113.57,113.41,113.55,6301.0,98.349,98.4357,98.297,98.4183,6301.0
2016-06-21 14:30:00,113.55,113.84,113.49,113.77,17933.0,98.4183,98.6697,98.3663,98.609,17933.0
2016-06-21 14:40:00,113.76,113.82,113.6,113.69,35066.0,98.6003,98.6524,98.4617,98.5397,35066.0
2016-06-21 14:50:00,113.66,113.75,113.56,113.56,22081.0,98.5137,98.5917,98.427,98.427,22081.0
2016-06-21 15:00:00,113.55,113.64,113.47,113.64,29429.0,98.4183,98.4963,98.349,98.4963,29429.0
2016-06-21 15:10:00,113.65,113.74,113.51,113.72,27533.0,98.505,98.583,98.3837,98.5657,27533.0
2016-06-21 15:20:00,113.71,113.73,113.6,113.7,14128.0,98.557,98.5743,98.4617,98.5483,14128.0
2016-06-21 15:30:00,113.68,113.71,113.56,113.58,24713.0,98.531,98.557,98.427,98.4443,24713.0
2016-06-21 15:40:00,113.57,113.67,113.45,113.56,64097.0,98.4357,98.5223,98.3317,98.427,64097.0
2016-06-21 15:50:00,113.54,113.57,113.38,113.42,48223.0,98.4097,98.4357,98.271,98.3057,48223.0
2016-06-22 09:30:00,113.79,113.94,113.35,113.83,8772.0,98.6263,98.7564,98.245,98.661,8772.0
2016-06-22 09:40:00,113.93,114.17,113.71,113.99,13443.0,98.7477,98.9557,98.557,98.7997,13443.0
2016-06-22 09:50:00,113.99,114.15,113.84,113.89,11364.0,98.7997,98.9384,98.6697,98.713,11364.0
2016-06-22 10:00:00,113.88,114.03,113.75,114.03,11749.0,98.7044,98.8344,98.5917,98.8344,11749.0
2016-06-22 10:10:00,114.0,114.19,113.94,114.15,9176.0,98.8084,98.973,98.7564,98.9384,9176.0
2016-06-22 10:20:00,114.16,114.33,114.09,114.24,16035.0,98.947,99.0944,98.8864,99.0164,16035.0
2016-06-22 10:30:00,114.24,114.28,114.02,114.12,24138.0,99.0164,99.0511,98.8257,98.9124,24138.0
2016-06-22 10:40:00,114.08,114.12,113.89,113.89,25825.0,98.8777,98.9124,98.713,98.713,25825.0
2016-06-22 10:50:00,113.86,114.26,113.86,114.05,7526.0,98.687,99.0337,98.687,98.8517,7526.0
2016-06-22 11:00:00,114.05,114.15,113.95,114.09,14511.0,98.8517,98.9384,98.765,98.8864,14511.0
2016-06-22 11:10:00,114.06,114.1,113.94,114.01,6906.0,98.8604,98.895,98.7564,98.817,6906.0
2016-06-22 11:20:00,113.99,114.16,113.97,114.16,9138.0,98.7997,98.947,98.7824,98.947,9138.0
2016-06-22 11:30:00,114.13,114.13,113.64,113.91,15900.0,98.921,98.921,98.4963,98.7304,15900.0
2016-06-22 11:40:00,113.91,113.94,113.73,113.85,19644.0,98.7304,98.7564,98.5743,98.6784,19644.0
2016-06-22 11:50:00,113.89,113.99,113.81,113.92,7559.0,98.713,98.7997,98.6437,98.739,7559.0
2016-06-22 12:00:00,113.92,113.96,113.77,113.77,15315.0,98.739,98.7737,98.609,98.609,15315.0
2016-06-22 12:10:00,113.76,113.92,113.72,113.84,27696.0,98.6003,98.739,98.5657,98.6697,27696.0
2016-06-22 12:20:00,113.81,113.82,113.49,113.58,8955.0,98.6437,98.6524,98.3663,98.4443,8955.0
2016-06-22 12:30:00,113.59,113.68,113.57,113.61,8892.0,98.453,98.531,98.4357,98.4703,8892.0
2016-06-22 12:40:00,113.58,113.58,113.4,113.48,6600.0,98.4443,98.4443,98.2883,98.3577,6600.0
2016-06-22 12:50:00,113.48,113.64,113.48,113.57,16264.0,98.3577,98.4963,98.3577,98.4357,16264.0
2016-06-22 13:00:00,113.52,113.55,113.35,113.4,8113.0,98.3923,98.4183,98.245,98.2883,8113.0
2016-06-22 13:10:00,113.36,113.41,113.22,113.33,6300.0,98.2536,98.297,98.1323,98.2276,6300.0
2016-06-22 13:20:00,113.34,113.44,113.24,113.33,9714.0,98.2363,98.323,98.1496,98.2276,9714.0
2016-06-22 13:30:00,113.3,113.44,113.28,113.32,7013.0,98.2016,98.323,98.1843,98.219,7013.0
2016-06-22 13:40:00,113.3,113.54,113.3,113.45,5774.0,98.2016,98.4097,98.2016,98.3317,5774.0
2016-06-22 13:50:00,113.5,113.55,113.32,113.32,6588.0,98.375,98.4183,98.219,98.219,6588.0
2016-06-22 14:00:00,113.34,113.48,113.31,113.33,8482.0,98.2363,98.3577,98.2103,98.2276,8482.0
2016-06-22 14:10:00,113.37,113.52,113.35,113.47,7139.0,98.2623,98.3923,98.245,98.349,7139.0
2016-06-22 14:20:00,113.46,113.6,113.34,113.54,7197.0,98.3403,98.4617,98.2363,98.4097,7197.0
2016-06-22 14:30:00,113.54,113.56,113.34,113.34,8080.0,98.4097,98.427,98.2363,98.2363,8080.0
2016-06-22 14:40:00,113.37,113.42,113.22,113.26,12361.0,98.2623,98.3057,98.1323,98.167,12361.0
2016-06-22 14:50:00,113.26,113.4,113.23,113.38,8103.0,98.167,98.2883,98.141,98.271,8103.0
2016-06-22 15:00:00,113.37,113.58,113.3,113.3,15489.0,98.2623,98.4443,98.2016,98.2016,15489.0
2016-06-22 15:10:00,113.31,113.35,113.22,113.24,11527.0,98.2103,98.245,98.1323,98.1496,11527.0
2016-06-22 15:20:00,113.23,113.26,113.17,113.17,16194.0,98.141,98.167,98.089,98.089,16194.0
2016-06-22 15:30:00,113.16,113.27,113.12,113.27,22206.0,98.0803,98.1756,98.0456,98.1756,22206.0
2016-06-22 15:40:00,113.28,113.3,113.09,113.11,23139.0,98.1843,98.2016,98.0196,98.037,23139.0
2016-06-22 15:50:00,113.1,113.17,112.96,113.01,58730.0,98.0283,98.089,97.907,97.9503,58730.0
2016-06-23 09:30:00,114.39,115.07,114.06,114.8,24786.0,99.1464,99.7358,98.8604,99.5018,24786.0
2016-06-23 09:40:00,114.67,114.73,114.24,114.39,16650.0,99.3891,99.4411,99.0164,99.1464,16650.0
2016-06-23 09:50:00,114.32,114.39,113.96,114.3,20239.0,99.0857,99.1464,98.7737,99.0684,20239.0
2016-06-23 10:00:00,114.3,114.5,114.16,114.16,20877.0,99.0684,99.2417,98.947,98.947,20877.0
2016-06-23 10:10:00,114.16,114.45,114.15,114.34,9561.0,98.947,99.1984,98.9384,99.1031,9561.0
2016-06-23 10:20:00,114.29,114.45,114.16,114.2,26602.0,99.0597,99.1984,98.947,98.9817,26602.0
2016-06-23 10:30:00,114.19,114.27,114.01,114.2,17529.0,98.973,99.0424,98.817,98.9817,17529.0
2016-06-23 10:40:00,114.2,114.4,114.13,114.2,18142.0,98.9817,99.1551,98.921,98.9817,18142.0
2016-06-23 10:50:00,114.2,114.26,114.04,114.17,11342.0,98.9817,99.0337,98.843,98.9557,11342.0
2016-06-23 11:00:00,114.16,114.28,114.08,114.1,13152.0,98.947,99.0511,98.8777,98.895,13152.0
2016-06-23 11:10:00,114.14,114.37,114.07,114.3,16512.0,98.9297,99.1291,98.869,99.0684,16512.0
2016-06-23 11:20:00,114.33,114.35,114.15,114.24,25870.0,99.0944,99.1117,98.9384,99.0164,25870.0
2016-06-23 11:30:00,114.19,114.39,114.18,114.37,10082.0,98.973,99.1464,98.9644,99.1291,10082.0
2016-06-23 11:40:00,114.39,114.41,114.16,114.28,24026.0,99.1464,99.1637,98.947,99.0511,24026.0
2016-06-23 11:50:00,114.25,114.36,114.17,114.26,24620.0,99.025,99.1204,98.9557,99.0337,24620.0
2016-06-23 12:00:00,114.26,114.32,114.11,114.22,10253.0,99.0337,99.0857,98.9037,98.999,10253.0
2016-06-23 12:10:00,114.26,114.3,114.15,114.15,5320.0,99.0337,99.0684,98.9384,98.9384,5320.0
2016-06-23 12:20:00,114.11,114.23,114.11,114.15,3605.0,98.9037,99.0077,98.9037,98.9384,3605.0
2016-06-23 12:30:00,114.14,114.32,114.13,114.27,4655.0,98.9297,99.0857,98.921,99.0424,4655.0
2016-06-23 12:40:00,114.27,114.29,114.05,114.05,6824.0,99.0424,99.0597,98.8517,98.8517,6824.0
2016-06-23 12:50:00,114.06,114.17,113.95,114.0,6338.0,98.8604,98.9557,98.765,98.8084,6338.0
2016-06-23 13:00:00,114.02,114.07,113.94,114.05,6352.0,98.8257,98.869,98.7564,98.8517,6352.0
2016-06-23 13:10:00,114.05,114.05,113.98,114.02,3138.0,98.8517,98.8517,98.791,98.8257,3138.0
2016-06-23 13:20:00,114.01,114.06,113.97,114.04,3140.0,98.817,98.8604,98.7824,98.843,3140.0
2016-06-23 13:30:00,114.06,114.06,113.84,113.87,5224.0,98.8604,98.8604,98.6697,98.6957,5224.0
2016-06-23 13:40:00,113.86,113.89,113.76,113.78,6597.0,98.687,98.713,98.6003,98.6177,6597.0
2016-06-23 13:50:00,113.7,113.89,113.7,113.87,3778.0,98.5483,98.713,98.5483,98.6957,3778.0
2016-06-23 14:00:00,113.86,113.89,113.78,113.88,15378.0,98.687,98.713,98.6177,98.7044,15378.0
2016-06-23 14:10:00,113.88,114.0,113.88,113.92,7300.0,98.7044,98.8084,98.7044,98.739,7300.0
2016-06-23 14:20:00,113.94,113.95,113.87,113.93,12476.0,98.7564,98.765,98.6957,98.7477,12476.0
2016-06-23 14:30:00,113.91,113.96,113.88,113.94,7485.0,98.7304,98.7737,98.7044,98.7564,7485.0
2016-06-23 14:40:00,113.93,114.11,113.9,114.07,7896.0,98.7477,98.9037,98.7217,98.869,7896.0
2016-06-23 14:50:00,114.07,114.13,114.01,114.02,11289.0,98.869,98.921,98.817,98.8257,11289.0
2016-06-23 15:00:00,113.99,114.17,113.99,114.14,8464.0,98.7997,98.9557,98.7997,98.9297,8464.0
2016-06-23 15:10:00,114.13,114.15,114.07,114.08,27456.0,98.921,98.9384,98.869,98.8777,27456.0
2016-06-23 15:20:00,114.09,114.13,114.03,114.05,27157.0,98.8864,98.921,98.8344,98.8517,27157.0
2016-06-23 15:30:00,114.04,114.2,114.01,114.15,29372.0,98.843,98.9817,98.817,98.9384,29372.0
2016-06-23 15:40:00,114.15,114.16,113.93,113.93,70471.0,98.9384,98.947,98.7477,98.7477,70471.0
2016-06-23 15:50:00,113.97,114.12,113.96,114.06,192700.0,98.7824,98.9124,98.7737,98.8604,192700.0
2016-06-24 09:30:00,110.11,110.89,109.0,109.91,64550.0,95.4367,96.1128,94.4747,95.2634,64550.0
2016-06-24 09:40:00,109.99,110.31,109.64,109.88,59248.0,95.3327,95.6101,95.0294,95.2374,59248.0
2016-06-24 09:50:00,109.93,110.46,109.77,109.89,25352.0,95.2807,95.7401,95.1421,95.2461,25352.0
2016-06-24 10:00:00,110.02,110.56,109.84,110.56,24736.0,95.3587,95.8268,95.2027,95.8268,24736.0
2016-06-24 10:10:00,110.45,110.64,110.06,110.2,30299.0,95.7314,95.8961,95.3934,95.5148,30299.0
2016-06-24 10:20:00,110.25,110.25,109.65,109.81,92010.0,95.5581,95.5581,95.038,95.1767,92010.0
2016-06-24 10:30:00,109.72,109.93,109.23,109.6,80324.0,95.0987,95.2807,94.674,94.9947,80324.0
2016-06-24 10:40:00,109.57,109.57,109.18,109.18,20079.0,94.9687,94.9687,94.6307,94.6307,20079.0
2016-06-24 10:50:00,109.18,109.28,108.71,108.72,32160.0,94.6307,94.7174,94.2233,94.232,32160.0
2016-06-24 11:00:00,108.77,108.81,108.2,108.47,68062.0,94.2753,94.31,93.7813,94.0153,68062.0
2016-06-24 11:10:00,108.49,108.49,108.1,108.16,93911.0,94.0326,94.0326,93.6946,93.7466,93911.0
2016-06-24 11:20:00,108.15,108.2,107.81,108.19,130803.0,93.7379,93.7813,93.4432,93.7726,130803.0
2016-06-24 11:30:00,108.16,108.4,108.12,108.32,50674.0,93.7466,93.9546,93.7119,93.8853,50674.0
2016-06-24 11:40:00,108.32,108.41,108.06,108.14,45856.0,93.8853,93.9633,93.6599,93.7293,45856.0
2016-06-24 11:50:00,108.16,108.2,107.85,107.87,46535.0,93.7466,93.7813,93.4779,93.4952,46535.0
2016-06-24 12:00:00,107.86,107.98,107.73,107.85,36297.0,93.4866,93.5906,93.3739,93.4779,36297.0
2016-06-24 12:10:00,107.81,107.81,107.49,107.62,29974.0,93.4432,93.4432,93.1659,93.2786,29974.0
2016-06-24 12:20:00,107.64,107.78,107.6,107.7,21973.0,93.2959,93.4172,93.2612,93.3479,21973.0
2016-06-24 12:30:00,107.72,107.78,107.43,107.47,21301.0,93.3652,93.4172,93.1139,93.1486,21301.0
2016-06-24 12:40:00,107.5,107.5,107.01,107.12,35919.0,93.1746,93.1746,92.7499,92.8452,35919.0
2016-06-24 12:50:00,107.11,107.22,107.09,107.11,35650.0,92.8365,92.9319,92.8192,92.8365,35650.0
2016-06-24 13:00:00,107.1,107.26,107.07,107.11,48216.0,92.8279,92.9665,92.8019,92.8365,48216.0
2016-06-24 13:10:00,107.08,107.18,106.94,107.1,30466.0,92.8105,92.8972,92.6892,92.8279,30466.0
2016-06-24 13:20:00,107.08,107.11,106.92,107.08,23234.0,92.8105,92.8365,92.6718,92.8105,23234.0
2016-06-24 13:30:00,107.06,107.3,107.06,107.18,30852.0,92.7932,93.0012,92.7932,92.8972,30852.0
2016-06-24 13:40:00,107.18,107.22,106.89,106.93,21768.0,92.8972,92.9319,92.6458,92.6805,21768.0
2016-06-24 13:50:00,106.97,107.18,106.92,107.13,34826.0,92.7152,92.8972,92.6718,92.8539,34826.0
2016-06-24 14:00:00,107.14,107.27,107.07,107.11,27694.0,92.8625,92.9752,92.8019,92.8365,27694.0
2016-06-24 14:10:00,107.14,107.16,106.94,106.97,30354.0,92.8625,92.8799,92.6892,92.7152,30354.0
2016-06-24 14:20:00,106.94,106.95,106.64,106.69,24574.0,92.6892,92.6978,92.4292,92.4725,24574.0
2016-06-24 14:30:00,106.69,106.69,106.37,106.41,55117.0,92.4725,92.4725,92.1951,92.2298,55117.0
2016-06-24 14:40:00,106.43,106.59,106.19,106.32,60683.0,92.2471,92.3858,92.0391,92.1518,60683.0
2016-06-24 14:50:00,106.31,106.59,106.29,106.36,91067.0,92.1431,92.3858,92.1258,92.1865,91067.0
2016-06-24 15:00:00,106.37,106.46,106.23,106.27,62210.0,92.1951,92.2731,92.0738,92.1085,62210.0
2016-06-24 15:10:00,106.26,106.27,105.67,105.72,50083.0,92.0998,92.1085,91.5884,91.6318,50083.0
2016-06-24 15:20:00,105.75,105.94,105.72,105.87,77455.0,91.6578,91.8224,91.6318,91.7618,77455.0
2016-06-24 15:30:00,105.86,106.14,105.82,105.89,101348.0,91.7531,91.9958,91.7184,91.7791,101348.0
2016-06-24 15:40:00,105.91,106.27,105.85,106.26,147747.0,91.7964,92.1085,91.7444,92.0998,147747.0
2016-06-24 15:50:00,106.27,106.44,105.84,105.91,213632.0,92.1085,92.2558,91.7358,91.7964,213632.0
2016-06-27 09:30:00,103.81,104.1,101.01,101.34,139767.0,89.9763,90.2276,87.5494,87.8354,139767.0
2016-06-27 09:40:00,101.37,101.75,100.8,100.92,99570.0,87.8614,88.1908,87.3674,87.4714,99570.0
2016-06-27 09:50:00,100.96,101.04,100.35,100.42,72137.0,87.5061,87.5754,86.9774,87.038,72137.0
2016-06-27 10:00:00,100.4,101.0,100.09,100.34,91219.0,87.0207,87.5407,86.752,86.9687,91219.0
2016-06-27 10:10:00,100.33,100.38,99.75,99.85,117713.0,86.96,87.0034,86.4573,86.544,117713.0
2016-06-27 10:20:00,99.82,99.94,99.59,99.76,63433.0,86.518,86.622,86.3186,86.466,63433.0
2016-06-27 10:30:00,99.8,100.48,99.76,100.19,79931.0,86.5007,87.09,86.466,86.8387,79931.0
2016-06-27 10:40:00,100.23,100.39,99.68,99.71,65581.0,86.8734,87.012,86.3966,86.4226,65581.0
2016-06-27 10:50:00,99.68,99.7,99.1,99.24,70067.0,86.3966,86.414,85.8939,86.0153,70067.0
2016-06-27 11:00:00,99.2,99.79,99.2,99.73,61278.0,85.9806,86.492,85.9806,86.44,61278.0
2016-06-27 11:10:00,99.72,99.87,99.53,99.81,29407.0,86.4313,86.5613,86.2666,86.5093,29407.0
2016-06-27 11:20:00,99.83,99.88,99.5,99.85,68937.0,86.5267,86.57,86.2406,86.544,68937.0
2016-06-27 11:30:00,99.88,100.56,99.87,100.51,30508.0,86.57,87.1594,86.5613,87.116,30508.0
2016-06-27 11:40:00,100.53,100.99,100.5,100.99,72235.0,87.1334,87.5321,87.1074,87.5321,72235.0
2016-06-27 11:50:00,101.01,101.13,100.77,100.88,21834.0,87.5494,87.6534,87.3414,87.4367,21834.0
2016-06-27 12:00:00,100.9,100.94,100.63,100.89,19399.0,87.4541,87.4887,87.22,87.4454,19399.0
2016-06-27 12:10:00,100.91,100.94,100.65,100.71,15711.0,87.4627,87.4887,87.2374,87.2894,15711.0
2016-06-27 12:20:00,100.75,101.07,100.64,100.92,15292.0,87.3241,87.6014,87.2287,87.4714,15292.0
2016-06-27 12:30:00,100.94,101.01,100.68,100.68,14503.0,87.4887,87.5494,87.2634,87.2634,14503.0
2016-06-27 12:40:00,100.66,100.67,100.44,100.59,18639.0,87.2461,87.2547,87.0554,87.1854,18639.0
2016-06-27 12:50:00,100.62,100.64,100.52,100.6,26958.0,87.2114,87.2287,87.1247,87.194,26958.0
2016-06-27 13:00:00,100.62,100.67,100.49,100.49,26634.0,87.2114,87.2547,87.0987,87.0987,26634.0
2016-06-27 13:10:00,100.48,100.66,100.46,100.55,20832.0,87.09,87.2461,87.0727,87.1507,20832.0
2016-06-27 13:20:00,100.54,100.82,100.46,100.69,18590.0,87.142,87.3847,87.0727,87.2721,18590.0
2016-06-27 13:30:00,100.69,100.79,100.48,100.57,25627.0,87.2721,87.3587,87.09,87.168,25627.0
2016-06-27 13:40:00,100.55,100.6,100.23,100.43,19510.0,87.1507,87.194,86.8734,87.0467,19510.0
2016-06-27 13:50:00,100.39,100.54,100.34,100.49,19999.0,87.012,87.142,86.9687,87.0987,19999.0
2016-06-27 14:00:00,100.46,100.58,100.28,100.31,24778.0,87.0727,87.1767,86.9167,86.9427,24778.0
2016-06-27 14:10:00,100.34,100.35,100.13,100.15,21754.0,86.9687,86.9774,86.7867,86.804,21754.0
2016-06-27 14:20:00,100.16,100.35,100.1,100.35,22355.0,86.8127,86.9774,86.7607,86.9774,22355.0
2016-06-27 14:30:00,100.36,100.57,100.24,100.48,33884.0,86.986,87.168,86.882,87.09,33884.0
2016-06-27 14:40:00,100.47,100.55,100.14,100.22,31429.0,87.0814,87.1507,86.7953,86.8647,31429.0
2016-06-27 14:50:00,100.22,100.24,100.07,100.17,30144.0,86.8647,86.882,86.7347,86.8213,30144.0
2016-06-27 15:00:00,100.2,100.41,100.2,100.24,40922.0,86.8474,87.0294,86.8474,86.882,40922.0
2016-06-27 15:10:00,100.25,100.52,100.25,100.35,36570.0,86.8907,87.1247,86.8907,86.9774,36570.0
2016-06-27 15:20:00,100.34,100.47,100.08,100.43,50323.0,86.9687,87.0814,86.7433,87.0467,50323.0
2016-06-27 15:30:00,100.43,100.78,100.35,100.77,75344.0,87.0467,87.3501,86.9774,87.3414,75344.0
2016-06-27 15:40:00,100.76,100.82,100.53,100.81,77855.0,87.3327,87.3847,87.1334,87.3761,77855.0
2016-06-27 15:50:00,100.8,100.8,100.49,100.53,113774.0,87.3674,87.3674,87.0987,87.1334,113774.0
2016-06-28 09:30:00,101.63,102.22,101.15,101.72,57431.0,88.0868,88.5982,87.6708,88.1648,57431.0
2016-06-28 09:40:00,101.69,101.83,101.31,101.82,46288.0,88.1388,88.2601,87.8094,88.2515,46288.0
2016-06-28 09:50:00,101.82,102.1,101.76,101.76,37911.0,88.2515,88.4942,88.1995,88.1995,37911.0
2016-06-28 10:00:00,101.86,102.1,101.64,101.75,61648.0,88.2861,88.4942,88.0955,88.1908,61648.0
2016-06-28 10:10:00,101.76,102.4,101.76,102.38,48717.0,88.1995,88.7542,88.1995,88.7368,48717.0
2016-06-28 10:20:00,102.39,102.39,102.0,102.16,46928.0,88.7455,88.7455,88.4075,88.5462,46928.0
2016-06-28 10:30:00,102.16,102.37,102.02,102.17,64266.0,88.5462,88.7282,88.4248,88.5548,64266.0
2016-06-28 10:40:00,102.17,102.39,101.78,102.3,54595.0,88.5548,88.7455,88.2168,88.6675,54595.0
2016-06-28 10:50:00,102.31,102.48,102.12,102.24,52251.0,88.6762,88.8235,88.5115,88.6155,52251.0
2016-06-28 11:00:00,102.23,102.25,101.71,101.77,32572.0,88.6068,88.6242,88.1561,88.2081,32572.0
2016-06-28 11:10:00,101.75,101.85,101.59,101.67,19159.0,88.1908,88.2775,88.0521,88.1215,19159.0
2016-06-28 11:20:00,101.65,101.77,101.35,101.44,37658.0,88.1041,88.2081,87.8441,87.9221,37658.0
2016-06-28 11:30:00,101.47,101.5,101.15,101.27,28754.0,87.9481,87.9741,87.6708,87.7748,28754.0
2016-06-28 11:40:00,101.23,101.5,101.23,101.49,16072.0,87.7401,87.9741,87.7401,87.9654,16072.0
2016-06-28 11:50:00,101.48,101.57,101.36,101.39,23260.0,87.9568,88.0348,87.8528,87.8788,23260.0
2016-06-28 12:00:00,101.41,101.48,101.19,101.19,20618.0,87.8961,87.9568,87.7054,87.7054,20618.0
2016-06-28 12:10:00,101.18,101.4,101.17,101.29,19779.0,87.6968,87.8874,87.6881,87.7921,19779.0
2016-06-28 12:20:00,101.27,101.34,101.17,101.31,12008.0,87.7748,87.8354,87.6881,87.8094,12008.0
2016-06-28 12:30:00,101.33,101.51,101.32,101.51,14232.0,87.8268,87.9828,87.8181,87.9828,14232.0
2016-06-28 12:40:00,101.51,101.62,101.38,101.46,17375.0,87.9828,88.0781,87.8701,87.9394,17375.0
2016-06-28 12:50:00,101.49,101.55,101.45,101.5,12950.0,87.9654,88.0175,87.9308,87.9741,12950.0
2016-06-28 13:00:00,101.52,101.58,101.42,101.53,16546.0,87.9914,88.0435,87.9048,88.0001,16546.0
2016-06-28 13:10:00,101.52,101.62,101.37,101.46,15107.0,87.9914,88.0781,87.8614,87.9394,15107.0
2016-06-28 13:20:00,101.46,101.46,101.26,101.31,23297.0,87.9394,87.9394,87.7661,87.8094,23297.0
2016-06-28 13:30:00,101.29,101.46,101.19,101.45,13503.0,87.7921,87.9394,87.7054,87.9308,13503.0
2016-06-28 13:40:00,101.43,101.57,101.43,101.49,10291.0,87.9134,88.0348,87.9134,87.9654,10291.0
2016-06-28 13:50:00,101.46,101.61,101.46,101.47,17485.0,87.9394,88.0695,87.9394,87.9481,17485.0
2016-06-28 14:00:00,101.45,101.55,101.3,101.3,19385.0,87.9308,88.0175,87.8008,87.8008,19385.0
2016-06-28 14:10:00,101.35,101.52,101.25,101.52,20629.0,87.8441,87.9914,87.7574,87.9914,20629.0
2016-06-28 14:20:00,101.5,101.64,101.44,101.61,24709.0,87.9741,88.0955,87.9221,88.0695,24709.0
2016-06-28 14:30:00,101.62,101.87,101.58,101.77,21844.0,88.0781,88.2948,88.0435,88.2081,21844.0
2016-06-28 14:40:00,101.77,101.77,101.65,101.71,29366.0,88.2081,88.2081,88.1041,88.1561,29366.0
2016-06-28 14:50:00,101.74,102.29,101.74,102.16,49693.0,88.1821,88.6588,88.1821,88.5462,49693.0
2016-06-28 15:00:00,102.12,102.27,102.07,102.19,25410.0,88.5115,88.6415,88.4682,88.5722,25410.0
2016-06-28 15:10:00,102.19,102.45,102.13,102.17,44505.0,88.5722,88.7975,88.5202,88.5548,44505.0
2016-06-28 15:20:00,102.16,102.18,101.73,101.9,36597.0,88.5462,88.5635,88.1735,88.3208,36597.0
2016-06-28 15:30:00,101.91,102.09,101.84,102.06,40751.0,88.3295,88.4855,88.2688,88.4595,40751.0
2016-06-28 15:40:00,102.07,102.35,102.07,102.33,51543.0,88.4682,88.7108,88.4682,88.6935,51543.0
2016-06-28 15:50:00,102.33,102.4,102.17,102.38,98513.0,88.6935,88.7542,88.5548,88.7368,98513.0
2016-06-29 09:30:00,103.78,104.27,102.77,103.15,25883.0,89.9503,90.375,89.0749,89.4042,25883.0
2016-06-29 09:40:00,103.08,103.08,102.62,102.92,24054.0,89.3436,89.3436,88.9449,89.2049,24054.0
2016-06-29 09:50:00,102.86,103.02,102.7,102.77,19550.0,89.1529,89.2916,89.0142,89.0749,19550.0
2016-06-29 10:00:00,102.71,102.87,102.49,102.54,29645.0,89.0229,89.1615,88.8322,88.8755,29645.0
2016-06-29 10:10:00,102.59,103.06,102.58,102.92,40084.0,88.9189,89.3262,88.9102,89.2049,40084.0
2016-06-29 10:20:00,102.92,103.01,102.87,102.98,24580.0,89.2049,89.2829,89.1615,89.2569,24580.0
2016-06-29 10:30:00,102.95,103.19,102.94,103.06,21970.0,89.2309,89.4389,89.2222,89.3262,21970.0
2016-06-29 10:40:00,103.07,103.34,103.05,103.34,16999.0,89.3349,89.5689,89.3176,89.5689,16999.0
2016-06-29 10:50:00,103.37,103.39,103.16,103.17,17391.0,89.5949,89.6123,89.4129,89.4216,17391.0
2016-06-29 11:00:00,103.18,103.59,103.18,103.47,18879.0,89.4302,89.7856,89.4302,89.6816,18879.0
2016-06-29 11:10:00,103.47,103.57,103.42,103.43,24465.0,89.6816,89.7683,89.6383,89.6469,24465.0
2016-06-29 11:20:00,103.44,103.67,103.44,103.65,16995.0,89.6556,89.8549,89.6556,89.8376,16995.0
2016-06-29 11:30:00,103.62,103.77,103.58,103.63,13775.0,89.8116,89.9416,89.7769,89.8203,13775.0
2016-06-29 11:40:00,103.66,103.68,103.37,103.42,16302.0,89.8463,89.8636,89.5949,89.6383,16302.0
2016-06-29 11:50:00,103.43,103.72,103.42,103.61,33515.0,89.6469,89.8983,89.6383,89.8029,33515.0
2016-06-29 12:00:00,103.64,103.75,103.54,103.71,12681.0,89.8289,89.9243,89.7423,89.8896,12681.0
2016-06-29 12:10:00,103.71,103.82,103.71,103.78,17633.0,89.8896,89.9849,89.8896,89.9503,17633.0
2016-06-29 12:20:00,103.79,104.06,103.79,104.06,13942.0,89.9589,90.193,89.9589,90.193,13942.0
2016-06-29 12:30:00,104.04,104.05,103.91,104.05,16877.0,90.1756,90.1843,90.063,90.1843,16877.0
2016-06-29 12:40:00,104.03,104.03,103.79,103.82,17239.0,90.167,90.167,89.9589,89.9849,17239.0
2016-06-29 12:50:00,103.82,103.88,103.77,103.88,13216.0,89.9849,90.037,89.9416,90.037,13216.0
2016-06-29 13:00:00,103.89,103.89,103.63,103.65,14669.0,90.0456,90.0456,89.8203,89.8376,14669.0
2016-06-29 13:10:00,103.65,103.83,103.63,103.81,10484.0,89.8376,89.9936,89.8203,89.9763,10484.0
2016-06-29 13:20:00,103.81,103.88,103.68,103.68,12900.0,89.9763,90.037,89.8636,89.8636,12900.0
2016-06-29 13:30:00,103.67,103.75,103.64,103.73,16647.0,89.8549,89.9243,89.8289,89.9069,16647.0
2016-06-29 13:40:00,103.75,103.75,103.54,103.59,17776.0,89.9243,89.9243,89.7423,89.7856,17776.0
2016-06-29 13:50:00,103.57,103.85,103.54,103.85,13520.0,89.7683,90.011,89.7423,90.011,13520.0
2016-06-29 14:00:00,103.82,103.9,103.78,103.84,18647.0,89.9849,90.0543,89.9503,90.0023,18647.0
2016-06-29 14:10:00,103.86,103.99,103.79,103.79,20630.0,90.0196,90.1323,89.9589,89.9589,20630.0
2016-06-29 14:20:00,103.8,103.98,103.79,103.94,14706.0,89.9676,90.1236,89.9589,90.089,14706.0
2016-06-29 14:30:00,103.95,104.15,103.93,104.05,16684.0,90.0976,90.271,90.0803,90.1843,16684.0
2016-06-29 14:40:00,104.05,104.33,104.05,104.21,48612.0,90.1843,90.427,90.1843,90.323,48612.0
2016-06-29 14:50:00,104.2,104.3,104.06,104.29,32699.0,90.3143,90.401,90.193,90.3923,32699.0
2016-06-29 15:00:00,104.27,104.29,104.16,104.26,16336.0,90.375,90.3923,90.2796,90.3663,16336.0
2016-06-29 15:10:00,104.25,104.32,104.23,104.27,17278.0,90.3576,90.4183,90.3403,90.375,17278.0
2016-06-29 15:20:00,104.29,104.3,104.07,104.16,22583.0,90.3923,90.401,90.2016,90.2796,22583.0
2016-06-29 15:30:00,104.15,104.15,104.0,104.09,45864.0,90.271,90.271,90.141,90.219,45864.0
2016-06-29 15:40:00,104.09,104.11,103.84,104.06,57159.0,90.219,90.2363,90.0023,90.193,57159.0
2016-06-29 15:50:00,104.06,104.08,103.85,104.06,132044.0,90.193,90.2103,90.011,90.193,132044.0
2016-06-30 09:30:00,104.7,105.8,104.7,105.62,66089.0,90.7477,91.7011,90.7477,91.5451,66089.0
2016-06-30 09:40:00,105.47,105.6,104.66,104.67,44287.0,91.4151,91.5277,90.713,90.7217,44287.0
2016-06-30 09:50:00,104.77,104.77,104.24,104.53,36512.0,90.8084,90.8084,90.349,90.6003,36512.0
2016-06-30 10:00:00,104.54,105.1,104.54,104.8,46981.0,90.609,91.0944,90.609,90.8344,46981.0
2016-06-30 10:10:00,104.8,105.4,104.76,105.31,41405.0,90.8344,91.3544,90.7997,91.2764,41405.0
2016-06-30 10:20:00,105.34,105.38,105.03,105.25,34946.0,91.3024,91.3371,91.0337,91.2244,34946.0
2016-06-30 10:30:00,105.23,105.29,104.94,105.19,54221.0,91.2071,91.2591,90.9557,91.1724,54221.0
2016-06-30 10:40:00,105.18,105.54,104.93,105.49,29841.0,91.1637,91.4757,90.947,91.4324,29841.0
2016-06-30 10:50:00,105.5,105.88,105.5,105.81,23515.0,91.4411,91.7704,91.4411,91.7098,23515.0
2016-06-30 11:00:00,105.79,106.2,105.79,106.18,68831.0,91.6924,92.0478,91.6924,92.0305,68831.0
2016-06-30 11:10:00,106.24,106.34,106.04,106.14,39414.0,92.0825,92.1691,91.9091,91.9958,39414.0
2016-06-30 11:20:00,106.14,106.46,106.11,106.4,43312.0,91.9958,92.2731,91.9698,92.2211,43312.0
2016-06-30 11:30:00,106.43,106.6,106.37,106.56,44121.0,92.2471,92.3945,92.1951,92.3598,44121.0
2016-06-30 11:40:00,106.57,106.64,106.4,106.6,45289.0,92.3685,92.4292,92.2211,92.3945,45289.0
2016-06-30 11:50:00,106.6,106.62,106.35,106.41,26048.0,92.3945,92.4118,92.1778,92.2298,26048.0
2016-06-30 12:00:00,106.41,106.76,106.41,106.59,24427.0,92.2298,92.5332,92.2298,92.3858,24427.0
2016-06-30 12:10:00,106.63,106.93,106.59,106.84,31908.0,92.4205,92.6805,92.3858,92.6025,31908.0
2016-06-30 12:20:00,106.83,107.32,106.8,107.19,38565.0,92.5938,93.0185,92.5678,92.9059,38565.0
2016-06-30 12:30:00,107.19,107.2,106.97,107.0,33668.0,92.9059,92.9145,92.7152,92.7412,33668.0
2016-06-30 12:40:00,107.03,107.29,106.92,107.29,43087.0,92.7672,92.9925,92.6718,92.9925,43087.0
2016-06-30 12:50:00,107.33,107.38,107.17,107.25,19440.0,93.0272,93.0705,92.8885,92.9579,19440.0
2016-06-30 13:00:00,107.25,107.25,107.09,107.15,22874.0,92.9579,92.9579,92.8192,92.8712,22874.0
2016-06-30 13:10:00,107.15,107.27,107.09,107.22,30716.0,92.8712,92.9752,92.8192,92.9319,30716.0
2016-06-30 13:20:00,107.24,107.24,107.07,107.17,23355.0,92.9492,92.9492,92.8019,92.8885,23355.0
2016-06-30 13:30:00,107.16,107.16,107.01,107.01,36893.0,92.8799,92.8799,92.7499,92.7499,36893.0
2016-06-30 13:40:00,107.02,107.28,107.0,107.27,10074.0,92.7585,92.9839,92.7412,92.9752,10074.0
2016-06-30 13:50:00,107.26,107.38,107.21,107.33,26090.0,92.9665,93.0705,92.9232,93.0272,26090.0
2016-06-30 14:00:00,107.3,107.36,107.14,107.3,35654.0,93.0012,93.0532,92.8625,93.0012,35654.0
2016-06-30 14:10:00,107.31,107.55,107.3,107.55,28942.0,93.0099,93.2179,93.0012,93.2179,28942.0
2016-06-30 14:20:00,107.58,107.7,107.39,107.41,17920.0,93.2439,93.3479,93.0792,93.0965,17920.0
2016-06-30 14:30:00,107.41,107.49,107.33,107.47,64254.0,93.0965,93.1659,93.0272,93.1486,64254.0
2016-06-30 14:40:00,107.49,107.69,107.49,107.65,15167.0,93.1659,93.3392,93.1659,93.3046,15167.0
2016-06-30 14:50:00,107.64,107.94,107.64,107.78,22997.0,93.2959,93.5559,93.2959,93.4172,22997.0
2016-06-30 15:00:00,107.79,107.84,107.66,107.77,34031.0,93.4259,93.4692,93.3132,93.4086,34031.0
2016-06-30 15:10:00,107.74,107.75,107.5,107.56,24264.0,93.3826,93.3912,93.1746,93.2266,24264.0
2016-06-30 15:20:00,107.57,107.81,107.52,107.8,69904.0,93.2352,93.4432,93.1919,93.4346,69904.0
2016-06-30 15:30:00,107.8,107.81,107.59,107.68,64708.0,93.4346,93.4432,93.2526,93.3306,64708.0
2016-06-30 15:40:00,107.69,107.74,107.5,107.74,119536.0,93.3392,93.3826,93.1746,93.3826,119536.0
2016-06-30 15:50:00,107.73,108.04,107.62,108.04,184398.0,93.3739,93.6426,93.2786,93.6426,184398.0
2016-07-01 09:30:00,108.33,109.08,108.24,109.01,30560.0,93.8939,94.544,93.8159,94.4833,30560.0
2016-07-01 09:40:00,109.08,109.21,108.52,108.69,48654.0,94.544,94.6567,94.0586,94.206,48654.0
2016-07-01 09:50:00,108.69,108.75,108.24,108.6,16242.0,94.206,94.258,93.8159,94.128,16242.0
2016-07-01 10:00:00,108.64,108.96,108.63,108.85,51806.0,94.1626,94.44,94.154,94.3447,51806.0
2016-07-01 10:10:00,108.9,109.61,108.78,109.57,63692.0,94.388,95.0034,94.284,94.9687,63692.0
2016-07-01 10:20:00,109.6,110.2,109.54,110.08,75379.0,94.9947,95.5148,94.9427,95.4107,75379.0
2016-07-01 10:30:00,110.04,110.24,109.94,110.24,66222.0,95.3761,95.5494,95.2894,95.5494,66222.0
2016-07-01 10:40:00,110.16,110.46,109.98,110.38,40316.0,95.4801,95.7401,95.3241,95.6708,40316.0
2016-07-01 10:50:00,110.37,110.57,110.19,110.23,37555.0,95.6621,95.8354,95.5061,95.5408,37555.0
2016-07-01 11:00:00,110.23,110.23,109.48,109.52,24115.0,95.5408,95.5408,94.8907,94.9254,24115.0
2016-07-01 11:10:00,109.52,109.78,109.38,109.46,25291.0,94.9254,95.1507,94.804,94.8734,25291.0
2016-07-01 11:20:00,109.49,109.69,109.49,109.58,28425.0,94.8994,95.0727,94.8994,94.9774,28425.0
2016-07-01 11:30:00,109.62,109.72,109.53,109.67,37830.0,95.012,95.0987,94.934,95.0554,37830.0
2016-07-01 11:40:00,109.66,109.73,109.55,109.72,30398.0,95.0467,95.1074,94.9514,95.0987,30398.0
2016-07-01 11:50:00,109.74,109.8,109.56,109.62,33500.0,95.1161,95.1681,94.96,95.012,33500.0
2016-07-01 12:00:00,109.65,109.7,109.55,109.64,13982.0,95.038,95.0814,94.9514,95.0294,13982.0
2016-07-01 12:10:00,109.63,109.64,109.34,109.39,16372.0,95.0207,95.0294,94.7694,94.8127,16372.0
2016-07-01 12:20:00,109.38,109.39,108.97,108.97,18950.0,94.804,94.8127,94.4487,94.4487,18950.0
2016-07-01 12:30:00,108.93,109.33,108.89,109.29,42588.0,94.414,94.7607,94.3793,94.726,42588.0
2016-07-01 12:40:00,109.24,109.32,109.13,109.22,15944.0,94.6827,94.752,94.5873,94.6653,15944.0
2016-07-01 12:50:00,109.22,109.5,109.22,109.38,17127.0,94.6653,94.908,94.6653,94.804,17127.0
2016-07-01 13:00:00,109.39,109.41,109.27,109.36,29260.0,94.8127,94.83,94.7087,94.7867,29260.0
2016-07-01 13:10:00,109.36,109.42,109.09,109.13,10673.0,94.7867,94.8387,94.5527,94.5873,10673.0
2016-07-01 13:20:00,109.16,109.16,109.04,109.04,9757.0,94.6133,94.6133,94.5093,94.5093,9757.0
2016-07-01 13:30:00,109.04,109.15,108.95,109.0,13237.0,94.5093,94.6047,94.4313,94.4747,13237.0
2016-07-01 13:40:00,109.0,109.07,108.91,109.0,15555.0,94.4747,94.5353,94.3967,94.4747,15555.0
2016-07-01 13:50:00,109.01,109.02,108.91,108.98,14014.0,94.4833,94.492,94.3967,94.4573,14014.0
2016-07-01 14:00:00,109.01,109.04,108.89,108.91,19910.0,94.4833,94.5093,94.3793,94.3967,19910.0
2016-07-01 14:10:00,108.92,108.97,108.85,108.87,15982.0,94.4053,94.4487,94.3447,94.362,15982.0
2016-07-01 14:20:00,108.86,108.93,108.76,108.9,10741.0,94.3533,94.414,94.2666,94.388,10741.0
2016-07-01 14:30:00,108.9,108.97,108.86,108.94,12107.0,94.388,94.4487,94.3533,94.4227,12107.0
2016-07-01 14:40:00,108.93,109.0,108.8,108.9,23542.0,94.414,94.4747,94.3013,94.388,23542.0
2016-07-01 14:50:00,108.88,109.01,108.86,109.01,22958.0,94.3707,94.4833,94.3533,94.4833,22958.0
2016-07-01 15:00:00,109.0,109.18,108.93,109.13,35916.0,94.4747,94.6307,94.414,94.5873,35916.0
2016-07-01 15:10:00,109.15,109.27,109.1,109.27,19837.0,94.6047,94.7087,94.5613,94.7087,19837.0
2016-07-01 15:20:00,109.28,109.3,109.16,109.27,24151.0,94.7174,94.7347,94.6133,94.7087,24151.0
2016-07-01 15:30:00,109.29,109.37,109.05,109.07,46730.0,94.726,94.7954,94.518,94.5353,46730.0
2016-07-01 15:40:00,109.06,109.3,109.03,109.22,54242.0,94.5267,94.7347,94.5007,94.6653,54242.0
2016-07-01 15:50:00,109.23,109.41,109.21,109.31,102084.0,94.674,94.83,94.6567,94.7434,102084.0
2016-07-05 09:30:00,108.55,109.11,108.41,108.64,38193.0,94.0846,94.57,93.9633,94.1626,38193.0
2016-07-05 09:40:00,108.59,108.59,107.92,107.93,41401.0,94.1193,94.1193,93.5386,93.5473,41401.0
2016-07-05 09:50:00,107.91,107.96,107.74,107.77,35512.0,93.5299,93.5733,93.3826,93.4086,35512.0
2016-07-05 10:00:00,107.77,107.8,107.46,107.53,33892.0,93.4086,93.4346,93.1399,93.2006,33892.0
2016-07-05 10:10:00,107.53,107.56,107.27,107.31,26279.0,93.2006,93.2266,92.9752,93.0099,26279.0
2016-07-05 10:20:00,107.31,107.6,107.21,107.57,27620.0,93.0099,93.2612,92.9232,93.2352,27620.0
2016-07-05 10:30:00,107.61,107.94,107.57,107.65,33500.0,93.2699,93.5559,93.2352,93.3046,33500.0
2016-07-05 10:40:00,107.64,107.83,107.54,107.54,34356.0,93.2959,93.4606,93.2092,93.2092,34356.0
2016-07-05 10:50:00,107.54,107.57,107.05,107.06,55026.0,93.2092,93.2352,92.7845,92.7932,55026.0
2016-07-05 11:00:00,107.06,107.1,106.79,106.94,29124.0,92.7932,92.8279,92.5592,92.6892,29124.0
2016-07-05 11:10:00,106.94,107.26,106.69,107.22,37425.0,92.6892,92.9665,92.4725,92.9319,37425.0
2016-07-05 11:20:00,107.21,107.23,106.98,107.0,8106.0,92.9232,92.9405,92.7238,92.7412,8106.0
2016-07-05 11:30:00,106.96,107.03,106.77,106.94,17400.0,92.7065,92.7672,92.5418,92.6892,17400.0
2016-07-05 11:40:00,106.94,106.98,106.75,106.76,22621.0,92.6892,92.7238,92.5245,92.5332,22621.0
2016-07-05 11:50:00,106.75,107.17,106.71,107.17,14033.0,92.5245,92.8885,92.4898,92.8885,14033.0
2016-07-05 12:00:00,107.15,107.15,106.99,106.99,22834.0,92.8712,92.8712,92.7325,92.7325,22834.0
2016-07-05 12:10:00,106.94,106.98,106.8,106.81,28319.0,92.6892,92.7238,92.5678,92.5765,28319.0
2016-07-05 12:20:00,106.82,106.98,106.74,106.91,39104.0,92.5852,92.7238,92.5158,92.6632,39104.0
2016-07-05 12:30:00,106.92,107.0,106.83,106.83,12429.0,92.6718,92.7412,92.5938,92.5938,12429.0
2016-07-05 12:40:00,106.87,106.87,106.66,106.68,16513.0,92.6285,92.6285,92.4465,92.4638,16513.0
2016-07-05 12:50:00,106.66,106.69,106.54,106.61,21588.0,92.4465,92.4725,92.3425,92.4032,21588.0
2016-07-05 13:00:00,106.58,106.66,106.54,106.64,9206.0,92.3772,92.4465,92.3425,92.4292,9206.0
2016-07-05 13:10:00,106.64,106.64,106.39,106.39,14773.0,92.4292,92.4292,92.2125,92.2125,14773.0
2016-07-05 13:20:00,106.43,106.49,106.25,106.28,39401.0,92.2471,92.2991,92.0911,92.1171,39401.0
2016-07-05 13:30:00,106.27,106.4,106.27,106.28,9671.0,92.1085,92.2211,92.1085,92.1171,9671.0
2016-07-05 13:40:00,106.28,106.31,106.14,106.29,11003.0,92.1171,92.1431,91.9958,92.1258,11003.0
2016-07-05 13:50:00,106.28,106.41,106.17,106.41,11821.0,92.1171,92.2298,92.0218,92.2298,11821.0
2016-07-05 14:00:00,106.39,106.52,106.38,106.4,18784.0,92.2125,92.3251,92.2038,92.2211,18784.0
2016-07-05 14:10:00,106.41,106.73,106.41,106.71,22549.0,92.2298,92.5072,92.2298,92.4898,22549.0
2016-07-05 14:20:00,106.68,106.73,106.52,106.6,25008.0,92.4638,92.5072,92.3251,92.3945,25008.0
2016-07-05 14:30:00,106.6,106.77,106.57,106.68,21876.0,92.3945,92.5418,92.3685,92.4638,21876.0
2016-07-05 14:40:00,106.71,106.72,106.59,106.67,18824.0,92.4898,92.4985,92.3858,92.4552,18824.0
2016-07-05 14:50:00,106.65,106.82,106.59,106.79,17530.0,92.4378,92.5852,92.3858,92.5592,17530.0
2016-07-05 15:00:00,106.77,106.9,106.75,106.81,17243.0,92.5418,92.6545,92.5245,92.5765,17243.0
2016-07-05 15:10:00,106.83,106.95,106.83,106.91,21286.0,92.5938,92.6978,92.5938,92.6632,21286.0
2016-07-05 15:20:00,106.9,106.94,106.85,106.9,14378.0,92.6545,92.6892,92.6112,92.6545,14378.0
2016-07-05 15:30:00,106.9,107.37,106.89,107.34,36592.0,92.6545,93.0619,92.6458,93.0359,36592.0
2016-07-05 15:40:00,107.35,107.57,107.33,107.41,61606.0,93.0445,93.2352,93.0272,93.0965,61606.0
2016-07-05 15:50:00,107.41,107.41,107.15,107.24,89594.0,93.0965,93.0965,92.8712,92.9492,89594.0
2016-07-06 09:30:00,106.85,107.2,105.0,105.69,120850.0,92.6112,92.9145,91.0077,91.6058,120850.0
2016-07-06 09:40:00,105.57,106.07,105.57,105.91,53200.0,91.5017,91.9351,91.5017,91.7964,53200.0
2016-07-06 09:50:00,105.93,106.29,105.87,106.06,102810.0,91.8138,92.1258,91.7618,91.9264,102810.0
2016-07-06 10:00:00,106.14,106.65,105.81,106.01,83497.0,91.9958,92.4378,91.7098,91.8831,83497.0
2016-07-06 10:10:00,106.06,106.15,105.76,105.88,29850.0,91.9264,92.0045,91.6664,91.7704,29850.0
2016-07-06 10:20:00,105.84,106.13,105.84,106.0,58555.0,91.7358,91.9871,91.7358,91.8744,58555.0
2016-07-06 10:30:00,105.97,106.37,105.95,106.28,39708.0,91.8484,92.1951,91.8311,92.1171,39708.0
2016-07-06 10:40:00,106.29,106.42,106.19,106.4,16679.0,92.1258,92.2385,92.0391,92.2211,16679.0
2016-07-06 10:50:00,106.4,106.94,106.38,106.93,36719.0,92.2211,92.6892,92.2038,92.6805,36719.0
2016-07-06 11:00:00,106.97,107.31,106.93,107.16,39599.0,92.7152,93.0099,92.6805,92.8799,39599.0
2016-07-06 11:10:00,107.19,107.41,107.19,107.33,25749.0,92.9059,93.0965,92.9059,93.0272,25749.0
2016-07-06 11:20:00,107.32,107.35,106.94,106.94,20386.0,93.0185,93.0445,92.6892,92.6892,20386.0
2016-07-06 11:30:00,106.91,107.12,106.82,106.85,38188.0,92.6632,92.8452,92.5852,92.6112,38188.0
2016-07-06 11:40:00,106.83,106.93,106.68,106.79,44512.0,92.5938,92.6805,92.4638,92.5592,44512.0
2016-07-06 11:50:00,106.78,106.98,106.71,106.9,39078.0,92.5505,92.7238,92.4898,92.6545,39078.0
2016-07-06 12:00:00,106.91,107.38,106.91,107.25,19440.0,92.6632,93.0705,92.6632,92.9579,19440.0
2016-07-06 12:10:00,107.25,107.27,107.06,107.11,26857.0,92.9579,92.9752,92.7932,92.8365,26857.0
2016-07-06 12:20:00,107.13,107.23,107.01,107.13,19561.0,92.8539,92.9405,92.7499,92.8539,19561.0
2016-07-06 12:30:00,107.18,107.3,107.03,107.19,19375.0,92.8972,93.0012,92.7672,92.9059,19375.0
2016-07-06 12:40:00,107.19,107.36,107.02,107.12,15108.0,92.9059,93.0532,92.7585,92.8452,15108.0
2016-07-06 12:50:00,107.16,107.58,107.14,107.58,19049.0,92.8799,93.2439,92.8625,93.2439,19049.0
2016-07-06 13:00:00,107.58,107.89,107.56,107.82,19845.0,93.2439,93.5126,93.2266,93.4519,19845.0
2016-07-06 13:10:00,107.82,107.92,107.66,107.73,14546.0,93.4519,93.5386,93.3132,93.3739,14546.0
2016-07-06 13:20:00,107.74,107.74,107.51,107.61,17511.0,93.3826,93.3826,93.1832,93.2699,17511.0
2016-07-06 13:30:00,107.61,107.71,107.47,107.7,25230.0,93.2699,93.3566,93.1486,93.3479,25230.0
2016-07-06 13:40:00,107.7,107.72,107.48,107.56,11058.0,93.3479,93.3652,93.1572,93.2266,11058.0
2016-07-06 13:50:00,107.55,107.88,107.55,107.81,11220.0,93.2179,93.5039,93.2179,93.4432,11220.0
2016-07-06 14:00:00,107.78,107.91,107.56,107.88,16802.0,93.4172,93.5299,93.2266,93.5039,16802.0
2016-07-06 14:10:00,107.86,107.9,107.47,107.76,20931.0,93.4866,93.5212,93.1486,93.3999,20931.0
2016-07-06 14:20:00,107.77,107.77,107.47,107.56,20841.0,93.4086,93.4086,93.1486,93.2266,20841.0
2016-07-06 14:30:00,107.53,107.73,107.49,107.72,15629.0,93.2006,93.3739,93.1659,93.3652,15629.0
2016-07-06 14:40:00,107.72,107.79,107.59,107.63,16657.0,93.3652,93.4259,93.2526,93.2872,16657.0
2016-07-06 14:50:00,107.65,108.01,107.64,107.96,16074.0,93.3046,93.6166,93.2959,93.5733,16074.0
2016-07-06 15:00:00,108.0,108.08,107.88,107.95,21772.0,93.6079,93.6773,93.5039,93.5646,21772.0
2016-07-06 15:10:00,107.97,108.13,107.94,108.08,35448.0,93.5819,93.7206,93.5559,93.6773,35448.0
2016-07-06 15:20:00,108.08,108.08,107.85,107.99,38433.0,93.6773,93.6773,93.4779,93.5993,38433.0
2016-07-06 15:30:00,107.99,108.38,107.99,108.35,81208.0,93.5993,93.9373,93.5993,93.9113,81208.0
2016-07-06 15:40:00,108.34,108.56,108.3,108.3,74901.0,93.9026,94.0933,93.8679,93.8679,74901.0
2016-07-06 15:50:00,108.28,108.44,108.26,108.38,130239.0,93.8506,93.9893,93.8333,93.9373,130239.0
2016-07-07 09:30:00,108.45,109.22,108.16,108.97,36940.0,93.998,94.6653,93.7466,94.4487,36940.0
2016-07-07 09:40:00,108.92,109.19,108.84,109.19,17464.0,94.4053,94.6393,94.336,94.6393,17464.0
2016-07-07 09:50:00,109.2,109.5,109.17,109.33,23180.0,94.648,94.908,94.622,94.7607,23180.0
2016-07-07 10:00:00,109.38,109.38,109.12,109.18,12277.0,94.804,94.804,94.5787,94.6307,12277.0
2016-07-07 10:10:00,109.11,109.53,109.08,109.37,12048.0,94.57,94.934,94.544,94.7954,12048.0
2016-07-07 10:20:00,109.36,109.51,109.23,109.48,21336.0,94.7867,94.9167,94.674,94.8907,21336.0
2016-07-07 10:30:00,109.48,109.56,109.37,109.46,32868.0,94.8907,94.96,94.7954,94.8734,32868.0
2016-07-07 10:40:00,109.47,109.5,109.25,109.42,10464.0,94.882,94.908,94.6913,94.8387,10464.0
2016-07-07 10:50:00,109.46,109.48,109.1,109.12,16472.0,94.8734,94.8907,94.5613,94.5787,16472.0
2016-07-07 11:00:00,109.05,109.13,108.67,108.83,13871.0,94.518,94.5873,94.1886,94.3273,13871.0
2016-07-07 11:10:00,108.82,109.06,108.77,108.86,17631.0,94.3187,94.5267,94.2753,94.3533,17631.0
2016-07-07 11:20:00,108.86,109.01,108.74,109.0,10898.0,94.3533,94.4833,94.2493,94.4747,10898.0
2016-07-07 11:30:00,108.96,109.06,108.88,109.01,11514.0,94.44,94.5267,94.3707,94.4833,11514.0
2016-07-07 11:40:00,109.04,109.16,108.61,108.61,44401.0,94.5093,94.6133,94.1366,94.1366,44401.0
2016-07-07 11:50:00,108.63,108.65,108.33,108.65,101918.0,94.154,94.1713,93.8939,94.1713,101918.0
2016-07-07 12:00:00,108.64,108.71,108.44,108.53,57579.0,94.1626,94.2233,93.9893,94.0673,57579.0
2016-07-07 12:10:00,108.51,108.7,108.43,108.6,91908.0,94.05,94.2146,93.9806,94.128,91908.0
2016-07-07 12:20:00,108.6,108.7,108.4,108.54,40682.0,94.128,94.2146,93.9546,94.076,40682.0
2016-07-07 12:30:00,108.55,108.6,108.36,108.48,59489.0,94.0846,94.128,93.9199,94.024,59489.0
2016-07-07 12:40:00,108.5,108.57,108.32,108.44,34103.0,94.0413,94.102,93.8853,93.9893,34103.0
2016-07-07 12:50:00,108.41,108.41,108.24,108.25,35074.0,93.9633,93.9633,93.8159,93.8246,35074.0
2016-07-07 13:00:00,108.23,108.34,108.1,108.18,26103.0,93.8073,93.9026,93.6946,93.7639,26103.0
2016-07-07 13:10:00,108.2,108.29,108.1,108.22,53465.0,93.7813,93.8593,93.6946,93.7986,53465.0
2016-07-07 13:20:00,108.22,108.35,108.01,108.06,48030.0,93.7986,93.9113,93.6166,93.6599,48030.0
2016-07-07 13:30:00,108.08,108.21,108.02,108.2,43089.0,93.6773,93.7899,93.6253,93.7813,43089.0
2016-07-07 13:40:00,108.21,108.23,107.9,107.98,45735.0,93.7899,93.8073,93.5212,93.5906,45735.0
2016-07-07 13:50:00,107.97,108.11,107.88,107.98,42632.0,93.5819,93.7033,93.5039,93.5906,42632.0
2016-07-07 14:00:00,107.98,108.18,107.84,107.89,57785.0,93.5906,93.7639,93.4692,93.5126,57785.0
2016-07-07 14:10:00,107.88,107.88,107.58,107.71,71366.0,93.5039,93.5039,93.2439,93.3566,71366.0
2016-07-07 14:20:00,107.73,107.8,107.66,107.73,81698.0,93.3739,93.4346,93.3132,93.3739,81698.0
2016-07-07 14:30:00,107.73,107.74,107.59,107.7,69406.0,93.3739,93.3826,93.2526,93.3479,69406.0
2016-07-07 14:40:00,107.68,107.7,107.51,107.53,66610.0,93.3306,93.3479,93.1832,93.2006,66610.0
2016-07-07 14:50:00,107.56,107.86,107.46,107.69,53460.0,93.2266,93.4866,93.1399,93.3392,53460.0
2016-07-07 15:00:00,107.72,107.96,107.67,107.95,76595.0,93.3652,93.5733,93.3219,93.5646,76595.0
2016-07-07 15:10:00,107.98,108.07,107.9,107.96,19557.0,93.5906,93.6686,93.5212,93.5733,19557.0
2016-07-07 15:20:00,107.99,108.1,107.9,108.02,16046.0,93.5993,93.6946,93.5212,93.6253,16046.0
2016-07-07 15:30:00,108.03,108.37,108.02,108.37,22785.0,93.6339,93.9286,93.6253,93.9286,22785.0
2016-07-07 15:40:00,108.37,108.46,108.29,108.32,38091.0,93.9286,94.0066,93.8593,93.8853,38091.0
2016-07-07 15:50:00,108.29,108.31,108.22,108.23,53343.0,93.8593,93.8766,93.7986,93.8073,53343.0
2016-07-08 09:30:00,109.68,110.1,109.27,109.31,75777.0,95.064,95.4281,94.7087,94.7434,75777.0
2016-07-08 09:40:00,109.37,109.88,109.29,109.88,34241.0,94.7954,95.2374,94.726,95.2374,34241.0
2016-07-08 09:50:00,109.92,110.55,109.92,110.34,31608.0,95.2721,95.8181,95.2721,95.6361,31608.0
2016-07-08 10:00:00,110.43,110.82,110.4,110.79,25368.0,95.7141,96.0521,95.6881,96.0261,25368.0
2016-07-08 10:10:00,110.77,110.89,110.48,110.54,24620.0,96.0088,96.1128,95.7574,95.8094,24620.0
2016-07-08 10:20:00,110.41,110.41,109.67,109.77,49263.0,95.6968,95.6968,95.0554,95.1421,49263.0
2016-07-08 10:30:00,109.8,109.99,109.69,109.84,37883.0,95.1681,95.3327,95.0727,95.2027,37883.0
2016-07-08 10:40:00,109.83,110.18,109.83,109.91,30362.0,95.1941,95.4974,95.1941,95.2634,30362.0
2016-07-08 10:50:00,109.96,110.14,109.96,110.03,13130.0,95.3067,95.4627,95.3067,95.3674,13130.0
2016-07-08 11:00:00,110.02,110.17,109.95,110.05,12282.0,95.3587,95.4887,95.2981,95.3847,12282.0
2016-07-08 11:10:00,110.07,110.3,110.06,110.3,10794.0,95.4021,95.6014,95.3934,95.6014,10794.0
2016-07-08 11:20:00,110.36,110.75,110.34,110.66,8440.0,95.6534,95.9915,95.6361,95.9135,8440.0
2016-07-08 11:30:00,110.66,110.66,110.33,110.43,6840.0,95.9135,95.9135,95.6274,95.7141,6840.0
2016-07-08 11:40:00,110.51,110.6,110.28,110.6,14809.0,95.7834,95.8614,95.5841,95.8614,14809.0
2016-07-08 11:50:00,110.58,110.68,110.51,110.58,11499.0,95.8441,95.9308,95.7834,95.8441,11499.0
2016-07-08 12:00:00,110.58,110.76,110.57,110.72,7806.0,95.8441,96.0001,95.8354,95.9655,7806.0
2016-07-08 12:10:00,110.7,110.89,110.65,110.79,14041.0,95.9481,96.1128,95.9048,96.0261,14041.0
2016-07-08 12:20:00,110.81,110.92,110.73,110.89,15096.0,96.0435,96.1388,95.9741,96.1128,15096.0
2016-07-08 12:30:00,110.9,111.11,110.9,111.09,16838.0,96.1215,96.3035,96.1215,96.2861,16838.0
2016-07-08 12:40:00,111.1,111.16,111.05,111.06,7970.0,96.2948,96.3468,96.2515,96.2601,7970.0
2016-07-08 12:50:00,111.08,111.13,110.92,110.94,16001.0,96.2775,96.3208,96.1388,96.1561,16001.0
2016-07-08 13:00:00,110.95,110.99,110.84,110.95,9784.0,96.1648,96.1995,96.0695,96.1648,9784.0
2016-07-08 13:10:00,110.92,110.95,110.77,110.78,11250.0,96.1388,96.1648,96.0088,96.0175,11250.0
2016-07-08 13:20:00,110.78,110.83,110.68,110.76,12932.0,96.0175,96.0608,95.9308,96.0001,12932.0
2016-07-08 13:30:00,110.78,110.88,110.74,110.83,9967.0,96.0175,96.1041,95.9828,96.0608,9967.0
2016-07-08 13:40:00,110.85,111.0,110.85,110.98,12995.0,96.0781,96.2081,96.0781,96.1908,12995.0
2016-07-08 13:50:00,111.0,111.07,110.97,111.07,20533.0,96.2081,96.2688,96.1821,96.2688,20533.0
2016-07-08 14:00:00,111.09,111.14,110.95,110.99,34468.0,96.2861,96.3295,96.1648,96.1995,34468.0
2016-07-08 14:10:00,110.99,111.02,110.94,110.99,28217.0,96.1995,96.2255,96.1561,96.1995,28217.0
2016-07-08 14:20:00,111.01,111.11,110.98,111.11,10579.0,96.2168,96.3035,96.1908,96.3035,10579.0
2016-07-08 14:30:00,111.12,111.3,111.05,111.2,12138.0,96.3122,96.4682,96.2515,96.3815,12138.0
2016-07-08 14:40:00,111.19,111.25,111.06,111.12,16086.0,96.3728,96.4248,96.2601,96.3122,16086.0
2016-07-08 14:50:00,111.1,111.25,111.06,111.08,13171.0,96.2948,96.4248,96.2601,96.2775,13171.0
2016-07-08 15:00:00,111.1,111.22,111.1,111.22,15962.0,96.2948,96.3988,96.2948,96.3988,15962.0
2016-07-08 15:10:00,111.23,111.32,111.18,111.31,13205.0,96.4075,96.4855,96.3642,96.4768,13205.0
2016-07-08 15:20:00,111.31,111.39,111.29,111.3,16573.0,96.4768,96.5462,96.4595,96.4682,16573.0
2016-07-08 15:30:00,111.3,111.33,111.15,111.22,27958.0,96.4682,96.4942,96.3382,96.3988,27958.0
2016-07-08 15:40:00,111.21,111.25,111.12,111.25,35721.0,96.3902,96.4248,96.3122,96.4248,35721.0
2016-07-08 15:50:00,111.25,111.39,111.2,111.31,72290.0,96.4248,96.5462,96.3815,96.4768,72290.0
2016-07-11 09:30:00,111.4,112.35,111.01,112.14,19757.0,96.5548,97.3782,96.2168,97.1962,19757.0
2016-07-11 09:40:00,112.05,112.28,111.84,111.86,19147.0,97.1182,97.3176,96.9362,96.9535,19147.0
2016-07-11 09:50:00,111.81,111.92,111.63,111.92,6944.0,96.9102,97.0055,96.7542,97.0055,6944.0
2016-07-11 10:00:00,111.95,112.05,111.69,111.92,10232.0,97.0315,97.1182,96.8062,97.0055,10232.0
2016-07-11 10:10:00,111.91,111.95,111.58,111.74,13917.0,96.9969,97.0315,96.7109,96.8495,13917.0
2016-07-11 10:20:00,111.68,111.76,111.28,111.43,12007.0,96.7975,96.8669,96.4508,96.5808,12007.0
2016-07-11 10:30:00,111.39,111.79,111.39,111.74,11179.0,96.5462,96.8929,96.5462,96.8495,11179.0
2016-07-11 10:40:00,111.72,111.96,111.71,111.95,9254.0,96.8322,97.0402,96.8235,97.0315,9254.0
2016-07-11 10:50:00,111.95,112.21,111.95,112.08,12056.0,97.0315,97.2569,97.0315,97.1442,12056.0
2016-07-11 11:00:00,112.1,112.17,112.03,112.06,9595.0,97.1616,97.2222,97.1009,97.1269,9595.0
2016-07-11 11:10:00,112.08,112.15,111.93,112.04,13185.0,97.1442,97.2049,97.0142,97.1096,13185.0
2016-07-11 11:20:00,112.0,112.02,111.86,111.98,6041.0,97.0749,97.0922,96.9535,97.0575,6041.0
2016-07-11 11:30:00,111.97,112.13,111.88,111.92,19537.0,97.0489,97.1876,96.9709,97.0055,19537.0
2016-07-11 11:40:00,111.92,112.03,111.86,112.02,8670.0,97.0055,97.1009,96.9535,97.0922,8670.0
2016-07-11 11:50:00,111.99,112.05,111.95,111.98,6752.0,97.0662,97.1182,97.0315,97.0575,6752.0
2016-07-11 12:00:00,111.97,112.0,111.91,111.99,3958.0,97.0489,97.0749,96.9969,97.0662,3958.0
2016-07-11 12:10:00,111.95,111.99,111.91,111.96,6517.0,97.0315,97.0662,96.9969,97.0402,6517.0
2016-07-11 12:20:00,111.94,111.99,111.91,111.99,8641.0,97.0229,97.0662,96.9969,97.0662,8641.0
2016-07-11 12:30:00,112.01,112.06,111.97,112.05,6649.0,97.0836,97.1269,97.0489,97.1182,6649.0
2016-07-11 12:40:00,112.07,112.21,112.04,112.21,11024.0,97.1356,97.2569,97.1096,97.2569,11024.0
2016-07-11 12:50:00,112.18,112.26,112.14,112.17,4001.0,97.2309,97.3002,97.1962,97.2222,4001.0
2016-07-11 13:00:00,112.17,112.19,112.1,112.1,3005.0,97.2222,97.2396,97.1616,97.1616,3005.0
2016-07-11 13:10:00,112.07,112.15,112.07,112.1,5865.0,97.1356,97.2049,97.1356,97.1616,5865.0
2016-07-11 13:20:00,112.09,112.14,112.04,112.07,4999.0,97.1529,97.1962,97.1096,97.1356,4999.0
2016-07-11 13:30:00,112.04,112.08,111.99,112.04,6000.0,97.1096,97.1442,97.0662,97.1096,6000.0
2016-07-11 13:40:00,112.03,112.14,111.99,112.08,9561.0,97.1009,97.1962,97.0662,97.1442,9561.0
2016-07-11 13:50:00,112.08,112.11,111.93,111.93,7378.0,97.1442,97.1702,97.0142,97.0142,7378.0
2016-07-11 14:00:00,111.92,111.96,111.89,111.95,7067.0,97.0055,97.0402,96.9795,97.0315,7067.0
2016-07-11 14:10:00,111.94,111.97,111.88,111.93,7460.0,97.0229,97.0489,96.9709,97.0142,7460.0
2016-07-11 14:20:00,111.94,112.07,111.94,112.05,9415.0,97.0229,97.1356,97.0229,97.1182,9415.0
2016-07-11 14:30:00,112.04,112.11,112.03,112.1,8996.0,97.1096,97.1702,97.1009,97.1616,8996.0
2016-07-11 14:40:00,112.1,112.1,112.01,112.03,6941.0,97.1616,97.1616,97.0836,97.1009,6941.0
2016-07-11 14:50:00,112.02,112.09,111.99,112.07,7199.0,97.0922,97.1529,97.0662,97.1356,7199.0
2016-07-11 15:00:00,112.08,112.11,112.06,112.09,9383.0,97.1442,97.1702,97.1269,97.1529,9383.0
2016-07-11 15:10:00,112.09,112.18,112.08,112.12,8855.0,97.1529,97.2309,97.1442,97.1789,8855.0
2016-07-11 15:20:00,112.13,112.15,111.94,111.95,7157.0,97.1876,97.2049,97.0229,97.0315,7157.0
2016-07-11 15:30:00,111.93,112.01,111.9,111.98,20629.0,97.0142,97.0836,96.9882,97.0575,20629.0
2016-07-11 15:40:00,111.99,112.02,111.91,111.96,28008.0,97.0662,97.0922,96.9969,97.0402,28008.0
2016-07-11 15:50:00,111.96,111.97,111.85,111.87,55010.0,97.0402,97.0489,96.9449,96.9622,55010.0
2016-07-12 09:30:00,112.83,113.11,112.15,112.85,64973.0,97.7943,98.037,97.2049,97.8116,64973.0
2016-07-12 09:40:00,112.87,113.14,112.53,112.92,21692.0,97.8289,98.063,97.5343,97.8723,21692.0
2016-07-12 09:50:00,112.99,113.09,112.76,112.76,7700.0,97.933,98.0196,97.7336,97.7336,7700.0
2016-07-12 10:00:00,112.74,112.97,112.74,112.79,12765.0,97.7163,97.9156,97.7163,97.7596,12765.0
2016-07-12 10:10:00,112.79,112.9,112.32,112.52,24717.0,97.7596,97.8549,97.3522,97.5256,24717.0
2016-07-12 10:20:00,112.51,112.54,112.09,112.14,35751.0,97.5169,97.5429,97.1529,97.1962,35751.0
2016-07-12 10:30:00,112.17,112.31,112.14,112.22,35866.0,97.2222,97.3436,97.1962,97.2656,35866.0
2016-07-12 10:40:00,112.21,112.32,112.11,112.15,34865.0,97.2569,97.3522,97.1702,97.2049,34865.0
2016-07-12 10:50:00,112.16,112.18,111.99,112.1,29736.0,97.2136,97.2309,97.0662,97.1616,29736.0
2016-07-12 11:00:00,112.12,112.26,112.08,112.17,27205.0,97.1789,97.3002,97.1442,97.2222,27205.0
2016-07-12 11:10:00,112.17,112.4,112.15,112.29,21920.0,97.2222,97.4216,97.2049,97.3262,21920.0
2016-07-12 11:20:00,112.31,112.49,112.26,112.47,14521.0,97.3436,97.4996,97.3002,97.4823,14521.0
2016-07-12 11:30:00,112.47,112.72,112.45,112.71,11738.0,97.4823,97.6989,97.4649,97.6903,11738.0
2016-07-12 11:40:00,112.73,112.77,112.63,112.66,14168.0,97.7076,97.7423,97.6209,97.6469,14168.0
2016-07-12 11:50:00,112.69,112.76,112.65,112.69,12051.0,97.6729,97.7336,97.6383,97.6729,12051.0
2016-07-12 12:00:00,112.7,112.76,112.69,112.74,13236.0,97.6816,97.7336,97.6729,97.7163,13236.0
2016-07-12 12:10:00,112.75,112.89,112.74,112.85,23326.0,97.7249,97.8463,97.7163,97.8116,23326.0
2016-07-12 12:20:00,112.86,112.86,112.81,112.86,12156.0,97.8203,97.8203,97.7769,97.8203,12156.0
2016-07-12 12:30:00,112.87,112.99,112.86,112.91,14136.0,97.8289,97.933,97.8203,97.8636,14136.0
2016-07-12 12:40:00,112.96,112.98,112.8,112.82,7564.0,97.907,97.9243,97.7683,97.7856,7564.0
2016-07-12 12:50:00,112.83,112.98,112.83,112.94,9967.0,97.7943,97.9243,97.7943,97.8896,9967.0
2016-07-12 13:00:00,112.94,112.98,112.88,112.88,6930.0,97.8896,97.9243,97.8376,97.8376,6930.0
2016-07-12 13:10:00,112.87,112.94,112.86,112.91,13922.0,97.8289,97.8896,97.8203,97.8636,13922.0
2016-07-12 13:20:00,112.92,113.01,112.91,112.98,9835.0,97.8723,97.9503,97.8636,97.9243,9835.0
2016-07-12 13:30:00,112.98,113.0,112.91,112.97,7978.0,97.9243,97.9416,97.8636,97.9156,7978.0
2016-07-12 13:40:00,112.97,113.0,112.9,112.9,13254.0,97.9156,97.9416,97.8549,97.8549,13254.0
2016-07-12 13:50:00,112.93,112.96,112.78,112.81,10282.0,97.881,97.907,97.7509,97.7769,10282.0
2016-07-12 14:00:00,112.82,113.07,112.82,113.04,15798.0,97.7856,98.0023,97.7856,97.9763,15798.0
2016-07-12 14:10:00,113.05,113.26,113.05,113.2,25632.0,97.985,98.167,97.985,98.115,25632.0
2016-07-12 14:20:00,113.2,113.22,113.09,113.2,10805.0,98.115,98.1323,98.0196,98.115,10805.0
2016-07-12 14:30:00,113.2,113.3,113.2,113.22,20869.0,98.115,98.2016,98.115,98.1323,20869.0
2016-07-12 14:40:00,113.22,113.32,113.22,113.24,6633.0,98.1323,98.219,98.1323,98.1496,6633.0
2016-07-12 14:50:00,113.25,113.33,113.16,113.28,8125.0,98.1583,98.2276,98.0803,98.1843,8125.0
2016-07-12 15:00:00,113.26,113.3,113.23,113.23,7482.0,98.167,98.2016,98.141,98.141,7482.0
2016-07-12 15:10:00,113.21,113.27,113.2,113.25,28597.0,98.1236,98.1756,98.115,98.1583,28597.0
2016-07-12 15:20:00,113.26,113.38,113.23,113.32,17826.0,98.167,98.271,98.141,98.219,17826.0
2016-07-12 15:30:00,113.31,113.47,113.29,113.36,25685.0,98.2103,98.349,98.193,98.2536,25685.0
2016-07-12 15:40:00,113.36,113.41,113.34,113.38,39484.0,98.2536,98.297,98.2363,98.271,39484.0
2016-07-12 15:50:00,113.37,113.4,113.23,113.26,58074.0,98.2623,98.2883,98.141,98.167,58074.0
2016-07-13 09:30:00,113.84,113.89,113.26,113.51,16139.0,98.6697,98.713,98.167,98.3837,16139.0
2016-07-13 09:40:00,113.59,113.61,113.07,113.11,20060.0,98.453,98.4703,98.0023,98.037,20060.0
2016-07-13 09:50:00,113.07,113.11,112.62,112.86,25594.0,98.0023,98.037,97.6123,97.8203,25594.0
2016-07-13 10:00:00,113.04,113.04,112.79,112.96,13728.0,97.9763,97.9763,97.7596,97.907,13728.0
2016-07-13 10:10:00,112.98,113.3,112.95,113.11,15760.0,97.9243,98.2016,97.8983,98.037,15760.0
2016-07-13 10:20:00,113.03,113.12,112.89,113.01,4902.0,97.9676,98.0456,97.8463,97.9503,4902.0
2016-07-13 10:30:00,113.05,113.14,112.93,113.03,7402.0,97.985,98.063,97.881,97.9676,7402.0
2016-07-13 10:40:00,113.05,113.3,112.98,113.03,6600.0,97.985,98.2016,97.9243,97.9676,6600.0
2016-07-13 10:50:00,113.06,113.2,112.9,112.92,10293.0,97.9936,98.115,97.8549,97.8723,10293.0
2016-07-13 11:00:00,112.9,113.01,112.56,112.66,22177.0,97.8549,97.9503,97.5603,97.6469,22177.0
2016-07-13 11:10:00,112.66,112.69,112.31,112.31,19162.0,97.6469,97.6729,97.3436,97.3436,19162.0
2016-07-13 11:20:00,112.34,112.41,112.19,112.24,13954.0,97.3696,97.4302,97.2396,97.2829,13954.0
2016-07-13 11:30:00,112.25,112.27,112.0,112.02,23384.0,97.2916,97.3089,97.0749,97.0922,23384.0
2016-07-13 11:40:00,112.04,112.28,112.04,112.1,17794.0,97.1096,97.3176,97.1096,97.1616,17794.0
2016-07-13 11:50:00,112.11,112.46,112.06,112.46,40784.0,97.1702,97.4736,97.1269,97.4736,40784.0
2016-07-13 12:00:00,112.49,112.53,112.44,112.47,7541.0,97.4996,97.5343,97.4562,97.4823,7541.0
2016-07-13 12:10:00,112.46,112.57,112.39,112.55,9431.0,97.4736,97.5689,97.4129,97.5516,9431.0
2016-07-13 12:20:00,112.53,112.58,112.49,112.49,6575.0,97.5343,97.5776,97.4996,97.4996,6575.0
2016-07-13 12:30:00,112.51,112.53,112.4,112.44,10393.0,97.5169,97.5343,97.4216,97.4562,10393.0
2016-07-13 12:40:00,112.44,112.7,112.43,112.7,9607.0,97.4562,97.6816,97.4476,97.6816,9607.0
2016-07-13 12:50:00,112.69,112.79,112.63,112.79,27551.0,97.6729,97.7596,97.6209,97.7596,27551.0
2016-07-13 13:00:00,112.81,112.92,112.78,112.9,16537.0,97.7769,97.8723,97.7509,97.8549,16537.0
2016-07-13 13:10:00,112.94,113.0,112.83,112.83,11420.0,97.8896,97.9416,97.7943,97.7943,11420.0
2016-07-13 13:20:00,112.83,112.84,112.58,112.66,11595.0,97.7943,97.8029,97.5776,97.6469,11595.0
2016-07-13 13:30:00,112.65,112.77,112.54,112.74,13582.0,97.6383,97.7423,97.5429,97.7163,13582.0
2016-07-13 13:40:00,112.76,113.01,112.76,113.0,8278.0,97.7336,97.9503,97.7336,97.9416,8278.0
2016-07-13 13:50:00,112.97,112.97,112.69,112.76,13576.0,97.9156,97.9156,97.6729,97.7336,13576.0
2016-07-13 14:00:00,112.75,112.96,112.7,112.96,16857.0,97.7249,97.907,97.6816,97.907,16857.0
2016-07-13 14:10:00,112.97,113.07,112.77,112.85,12328.0,97.9156,98.0023,97.7423,97.8116,12328.0
2016-07-13 14:20:00,112.84,112.99,112.77,112.95,14661.0,97.8029,97.933,97.7423,97.8983,14661.0
2016-07-13 14:30:00,113.0,113.05,112.81,112.84,10283.0,97.9416,97.985,97.7769,97.8029,10283.0
2016-07-13 14:40:00,112.85,112.95,112.77,112.95,17761.0,97.8116,97.8983,97.7423,97.8983,17761.0
2016-07-13 14:50:00,112.98,113.05,112.89,112.93,25888.0,97.9243,97.985,97.8463,97.881,25888.0
2016-07-13 15:00:00,112.91,113.09,112.9,112.93,15177.0,97.8636,98.0196,97.8549,97.881,15177.0
2016-07-13 15:10:00,112.94,113.01,112.89,113.01,18299.0,97.8896,97.9503,97.8463,97.9503,18299.0
2016-07-13 15:20:00,113.02,113.03,112.92,112.94,22170.0,97.959,97.9676,97.8723,97.8896,22170.0
2016-07-13 15:30:00,112.94,113.09,112.94,112.95,20687.0,97.8896,98.0196,97.8896,97.8983,20687.0
2016-07-13 15:40:00,112.95,113.06,112.93,113.04,27984.0,97.8983,97.9936,97.881,97.9763,27984.0
2016-07-13 15:50:00,113.04,113.11,112.99,113.08,50368.0,97.9763,98.037,97.933,98.011,50368.0
2016-07-14 09:30:00,114.52,114.67,114.14,114.35,18269.0,99.2591,99.3891,98.9297,99.1117,18269.0
2016-07-14 09:40:00,114.33,114.39,113.57,113.58,17786.0,99.0944,99.1464,98.4357,98.4443,17786.0
2016-07-14 09:50:00,113.59,114.01,113.58,113.91,24341.0,98.453,98.817,98.4443,98.7304,24341.0
2016-07-14 10:00:00,113.96,114.47,113.89,114.47,24592.0,98.7737,99.2157,98.713,99.2157,24592.0
2016-07-14 10:10:00,114.57,114.58,114.15,114.25,7718.0,99.3024,99.3111,98.9384,99.025,7718.0
2016-07-14 10:20:00,114.17,114.42,114.06,114.12,8346.0,98.9557,99.1724,98.8604,98.9124,8346.0
2016-07-14 10:30:00,114.17,114.24,113.88,114.01,33310.0,98.9557,99.0164,98.7044,98.817,33310.0
2016-07-14 10:40:00,113.98,114.0,113.8,113.84,6326.0,98.791,98.8084,98.635,98.6697,6326.0
2016-07-14 10:50:00,113.87,114.0,113.71,113.98,5294.0,98.6957,98.8084,98.557,98.791,5294.0
2016-07-14 11:00:00,114.01,114.15,113.96,114.07,7179.0,98.817,98.9384,98.7737,98.869,7179.0
2016-07-14 11:10:00,114.07,114.17,113.93,114.04,20455.0,98.869,98.9557,98.7477,98.843,20455.0
2016-07-14 11:20:00,114.04,114.07,113.9,114.02,30421.0,98.843,98.869,98.7217,98.8257,30421.0
2016-07-14 11:30:00,114.01,114.12,113.9,114.02,15088.0,98.817,98.9124,98.7217,98.8257,15088.0
2016-07-14 11:40:00,114.0,114.09,113.93,113.98,6694.0,98.8084,98.8864,98.7477,98.791,6694.0
2016-07-14 11:50:00,113.94,114.01,113.92,113.96,20769.0,98.7564,98.817,98.739,98.7737,20769.0
2016-07-14 12:00:00,113.93,114.12,113.93,114.11,5454.0,98.7477,98.9124,98.7477,98.9037,5454.0
2016-07-14 12:10:00,114.12,114.18,114.0,114.13,41692.0,98.9124,98.9644,98.8084,98.921,41692.0
2016-07-14 12:20:00,114.12,114.12,113.93,114.06,29294.0,98.9124,98.9124,98.7477,98.8604,29294.0
2016-07-14 12:30:00,114.07,114.12,113.95,113.99,30127.0,98.869,98.9124,98.765,98.7997,30127.0
2016-07-14 12:40:00,113.99,113.99,113.86,113.91,3618.0,98.7997,98.7997,98.687,98.7304,3618.0
2016-07-14 12:50:00,113.95,114.04,113.89,113.9,4818.0,98.765,98.843,98.713,98.7217,4818.0
2016-07-14 13:00:00,113.95,114.05,113.91,114.02,9476.0,98.765,98.8517,98.7304,98.8257,9476.0
2016-07-14 13:10:00,114.08,114.08,113.95,113.99,12484.0,98.8777,98.8777,98.765,98.7997,12484.0
2016-07-14 13:20:00,113.99,114.03,113.95,113.99,34174.0,98.7997,98.8344,98.765,98.7997,34174.0
2016-07-14 13:30:00,114.0,114.02,113.91,113.93,18842.0,98.8084,98.8257,98.7304,98.7477,18842.0
2016-07-14 13:40:00,113.93,113.94,113.88,113.89,16954.0,98.7477,98.7564,98.7044,98.713,16954.0
2016-07-14 13:50:00,113.87,113.87,113.72,113.8,19385.0,98.6957,98.6957,98.5657,98.635,19385.0
2016-07-14 14:00:00,113.81,113.89,113.76,113.77,17176.0,98.6437,98.713,98.6003,98.609,17176.0
2016-07-14 14:10:00,113.79,113.93,113.68,113.91,22225.0,98.6263,98.7477,98.531,98.7304,22225.0
2016-07-14 14:20:00,113.92,113.93,113.8,113.9,18470.0,98.739,98.7477,98.635,98.7217,18470.0
2016-07-14 14:30:00,113.88,113.88,113.73,113.82,8276.0,98.7044,98.7044,98.5743,98.6524,8276.0
2016-07-14 14:40:00,113.85,113.92,113.73,113.87,5127.0,98.6784,98.739,98.5743,98.6957,5127.0
2016-07-14 14:50:00,113.84,113.84,113.71,113.71,7105.0,98.6697,98.6697,98.557,98.557,7105.0
2016-07-14 15:00:00,113.76,114.12,113.74,114.1,6460.0,98.6003,98.9124,98.583,98.895,6460.0
2016-07-14 15:10:00,114.08,114.09,114.01,114.04,5691.0,98.8777,98.8864,98.817,98.843,5691.0
2016-07-14 15:20:00,114.05,114.12,114.03,114.1,8459.0,98.8517,98.9124,98.8344,98.895,8459.0
2016-07-14 15:30:00,114.09,114.11,113.89,113.92,11294.0,98.8864,98.9037,98.713,98.739,11294.0
2016-07-14 15:40:00,113.93,113.94,113.69,113.86,17578.0,98.7477,98.7564,98.5397,98.687,17578.0
2016-07-14 15:50:00,113.85,113.92,113.78,113.82,26465.0,98.6784,98.739,98.6177,98.6524,26465.0
2016-07-15 09:30:00,114.29,114.56,113.65,114.08,52443.0,99.0597,99.2937,98.505,98.8777,52443.0
2016-07-15 09:40:00,114.05,114.07,113.79,113.84,10065.0,98.8517,98.869,98.6263,98.6697,10065.0
2016-07-15 09:50:00,113.9,114.14,113.89,114.01,9363.0,98.7217,98.9297,98.713,98.817,9363.0
2016-07-15 10:00:00,114.0,114.1,113.86,113.96,10792.0,98.8084,98.895,98.687,98.7737,10792.0
2016-07-15 10:10:00,114.01,114.05,113.83,114.0,8550.0,98.817,98.8517,98.661,98.8084,8550.0
2016-07-15 10:20:00,113.95,114.04,113.88,113.92,7920.0,98.765,98.843,98.7044,98.739,7920.0
2016-07-15 10:30:00,113.94,114.14,113.9,114.11,8453.0,98.7564,98.9297,98.7217,98.9037,8453.0
2016-07-15 10:40:00,114.11,114.13,113.94,114.04,7690.0,98.9037,98.921,98.7564,98.843,7690.0
2016-07-15 10:50:00,114.03,114.08,114.0,114.05,4290.0,98.8344,98.8777,98.8084,98.8517,4290.0
2016-07-15 11:00:00,114.05,114.07,113.86,113.92,3592.0,98.8517,98.869,98.687,98.739,3592.0
2016-07-15 11:10:00,113.93,113.94,113.79,113.82,7711.0,98.7477,98.7564,98.6263,98.6524,7711.0
2016-07-15 11:20:00,113.8,113.86,113.64,113.73,24514.0,98.635,98.687,98.4963,98.5743,24514.0
2016-07-15 11:30:00,113.76,113.95,113.73,113.73,6036.0,98.6003,98.765,98.5743,98.5743,6036.0
2016-07-15 11:40:00,113.78,113.85,113.78,113.78,2533.0,98.6177,98.6784,98.6177,98.6177,2533.0
2016-07-15 11:50:00,113.81,113.86,113.69,113.81,5296.0,98.6437,98.687,98.5397,98.6437,5296.0
2016-07-15 12:00:00,113.83,113.9,113.8,113.83,4736.0,98.661,98.7217,98.635,98.661,4736.0
2016-07-15 12:10:00,113.81,113.85,113.71,113.71,7222.0,98.6437,98.6784,98.557,98.557,7222.0
2016-07-15 12:20:00,113.73,113.77,113.59,113.68,7441.0,98.5743,98.609,98.453,98.531,7441.0
2016-07-15 12:30:00,113.68,113.68,113.48,113.5,8600.0,98.531,98.531,98.3577,98.375,8600.0
2016-07-15 12:40:00,113.49,113.54,113.47,113.51,2677.0,98.3663,98.4097,98.349,98.3837,2677.0
2016-07-15 12:50:00,113.51,113.57,113.47,113.51,3327.0,98.3837,98.4357,98.349,98.3837,3327.0
2016-07-15 13:00:00,113.55,113.59,113.54,113.58,3892.0,98.4183,98.453,98.4097,98.4443,3892.0
2016-07-15 13:10:00,113.56,113.68,113.56,113.65,4662.0,98.427,98.531,98.427,98.505,4662.0
2016-07-15 13:20:00,113.66,113.67,113.59,113.6,7296.0,98.5137,98.5223,98.453,98.4617,7296.0
2016-07-15 13:30:00,113.62,113.65,113.58,113.65,4836.0,98.479,98.505,98.4443,98.505,4836.0
2016-07-15 13:40:00,113.63,113.75,113.62,113.64,5064.0,98.4877,98.5917,98.479,98.4963,5064.0
2016-07-15 13:50:00,113.62,113.66,113.58,113.61,5278.0,98.479,98.5137,98.4443,98.4703,5278.0
2016-07-15 14:00:00,113.62,113.73,113.62,113.66,9458.0,98.479,98.5743,98.479,98.5137,9458.0
2016-07-15 14:10:00,113.67,113.7,113.58,113.6,6549.0,98.5223,98.5483,98.4443,98.4617,6549.0
2016-07-15 14:20:00,113.6,113.6,113.51,113.57,2825.0,98.4617,98.4617,98.3837,98.4357,2825.0
2016-07-15 14:30:00,113.57,113.64,113.57,113.61,9732.0,98.4357,98.4963,98.4357,98.4703,9732.0
2016-07-15 14:40:00,113.6,113.67,113.58,113.67,8513.0,98.4617,98.5223,98.4443,98.5223,8513.0
2016-07-15 14:50:00,113.64,113.73,113.64,113.68,8521.0,98.4963,98.5743,98.4963,98.531,8521.0
2016-07-15 15:00:00,113.7,113.72,113.64,113.64,12555.0,98.5483,98.5657,98.4963,98.4963,12555.0
2016-07-15 15:10:00,113.64,113.66,113.6,113.63,6096.0,98.4963,98.5137,98.4617,98.4877,6096.0
2016-07-15 15:20:00,113.64,113.78,113.64,113.77,11160.0,98.4963,98.6177,98.4963,98.609,11160.0
2016-07-15 15:30:00,113.77,113.84,113.75,113.81,14954.0,98.609,98.6697,98.5917,98.6437,14954.0
2016-07-15 15:40:00,113.81,113.83,113.66,113.67,28416.0,98.6437,98.661,98.5137,98.5223,28416.0
2016-07-15 15:50:00,113.68,113.75,113.67,113.68,36593.0,98.531,98.5917,98.5223,98.531,36593.0
2016-07-18 09:30:00,113.33,113.59,112.26,112.47,24913.0,98.2276,98.453,97.3002,97.4823,24913.0
2016-07-18 09:40:00,112.33,113.02,112.33,112.9,15621.0,97.3609,97.959,97.3609,97.8549,15621.0
2016-07-18 09:50:00,112.95,113.29,112.95,113.13,9493.0,97.8983,98.193,97.8983,98.0543,9493.0
2016-07-18 10:00:00,113.16,113.36,113.0,113.03,7901.0,98.0803,98.2536,97.9416,97.9676,7901.0
2016-07-18 10:10:00,113.06,113.4,113.03,113.39,11408.0,97.9936,98.2883,97.9676,98.2797,11408.0
2016-07-18 10:20:00,113.39,113.43,113.3,113.34,5266.0,98.2797,98.3143,98.2016,98.2363,5266.0
2016-07-18 10:30:00,113.32,113.51,113.31,113.51,11279.0,98.219,98.3837,98.2103,98.3837,11279.0
2016-07-18 10:40:00,113.48,113.5,113.33,113.36,3367.0,98.3577,98.375,98.2276,98.2536,3367.0
2016-07-18 10:50:00,113.31,113.59,113.31,113.59,4843.0,98.2103,98.453,98.2103,98.453,4843.0
2016-07-18 11:00:00,113.65,113.65,113.53,113.53,5470.0,98.505,98.505,98.401,98.401,5470.0
2016-07-18 11:10:00,113.54,113.55,113.32,113.47,11770.0,98.4097,98.4183,98.219,98.349,11770.0
2016-07-18 11:20:00,113.47,113.63,113.44,113.44,3500.0,98.349,98.4877,98.323,98.323,3500.0
2016-07-18 11:30:00,113.44,113.44,113.25,113.35,12520.0,98.323,98.323,98.1583,98.245,12520.0
2016-07-18 11:40:00,113.35,113.39,113.29,113.29,8385.0,98.245,98.2797,98.193,98.193,8385.0
2016-07-18 11:50:00,113.34,113.42,113.31,113.33,7820.0,98.2363,98.3057,98.2103,98.2276,7820.0
2016-07-18 12:00:00,113.32,113.34,113.24,113.28,7483.0,98.219,98.2363,98.1496,98.1843,7483.0
2016-07-18 12:10:00,113.3,113.39,113.23,113.23,5150.0,98.2016,98.2797,98.141,98.141,5150.0
2016-07-18 12:20:00,113.22,113.34,113.18,113.29,12494.0,98.1323,98.2363,98.0976,98.193,12494.0
2016-07-18 12:30:00,113.28,113.28,113.23,113.26,7733.0,98.1843,98.1843,98.141,98.167,7733.0
2016-07-18 12:40:00,113.25,113.28,113.15,113.16,4872.0,98.1583,98.1843,98.0716,98.0803,4872.0
2016-07-18 12:50:00,113.16,113.24,113.12,113.23,4205.0,98.0803,98.1496,98.0456,98.141,4205.0
2016-07-18 13:00:00,113.22,113.36,113.22,113.22,6428.0,98.1323,98.2536,98.1323,98.1323,6428.0
2016-07-18 13:10:00,113.24,113.26,113.08,113.08,8073.0,98.1496,98.167,98.011,98.011,8073.0
2016-07-18 13:20:00,113.09,113.21,113.08,113.14,8589.0,98.0196,98.1236,98.011,98.063,8589.0
2016-07-18 13:30:00,113.14,113.28,113.14,113.28,7277.0,98.063,98.1843,98.063,98.1843,7277.0
2016-07-18 13:40:00,113.29,113.31,113.2,113.21,4700.0,98.193,98.2103,98.115,98.1236,4700.0
2016-07-18 13:50:00,113.19,113.23,113.13,113.14,6695.0,98.1063,98.141,98.0543,98.063,6695.0
2016-07-18 14:00:00,113.15,113.17,113.09,113.14,8326.0,98.0716,98.089,98.0196,98.063,8326.0
2016-07-18 14:10:00,113.17,113.19,113.07,113.12,9631.0,98.089,98.1063,98.0023,98.0456,9631.0
2016-07-18 14:20:00,113.11,113.23,113.11,113.23,9666.0,98.037,98.141,98.037,98.141,9666.0
2016-07-18 14:30:00,113.22,113.26,113.16,113.21,5837.0,98.1323,98.167,98.0803,98.1236,5837.0
2016-07-18 14:40:00,113.2,113.23,113.1,113.13,6027.0,98.115,98.141,98.0283,98.0543,6027.0
2016-07-18 14:50:00,113.13,113.22,113.1,113.22,5571.0,98.0543,98.1323,98.0283,98.1323,5571.0
2016-07-18 15:00:00,113.22,113.25,113.08,113.09,13963.0,98.1323,98.1583,98.011,98.0196,13963.0
2016-07-18 15:10:00,113.1,113.2,113.1,113.18,13939.0,98.0283,98.115,98.0283,98.0976,13939.0
2016-07-18 15:20:00,113.17,113.17,113.09,113.1,12464.0,98.089,98.089,98.0196,98.0283,12464.0
2016-07-18 15:30:00,113.1,113.14,113.09,113.11,20904.0,98.0283,98.063,98.0196,98.037,20904.0
2016-07-18 15:40:00,113.11,113.15,113.07,113.1,28870.0,98.037,98.0716,98.0023,98.0283,28870.0
2016-07-18 15:50:00,113.09,113.16,113.06,113.1,50655.0,98.0196,98.0803,97.9936,98.0283,50655.0
2016-07-19 09:30:00,112.52,113.08,112.29,112.53,14427.0,97.5256,98.011,97.3262,97.5343,14427.0
2016-07-19 09:40:00,112.55,112.94,112.54,112.91,4500.0,97.5516,97.8896,97.5429,97.8636,4500.0
2016-07-19 09:50:00,112.86,112.9,112.66,112.66,29678.0,97.8203,97.8549,97.6469,97.6469,29678.0
2016-07-19 10:00:00,112.67,112.71,112.57,112.7,10919.0,97.6556,97.6903,97.5689,97.6816,10919.0
2016-07-19 10:10:00,112.66,112.79,112.65,112.75,25229.0,97.6469,97.7596,97.6383,97.7249,25229.0
2016-07-19 10:20:00,112.73,113.05,112.73,113.0,4312.0,97.7076,97.985,97.7076,97.9416,4312.0
2016-07-19 10:30:00,112.99,112.99,112.73,112.8,4065.0,97.933,97.933,97.7076,97.7683,4065.0
2016-07-19 10:40:00,112.81,112.91,112.7,112.74,8172.0,97.7769,97.8636,97.6816,97.7163,8172.0
2016-07-19 10:50:00,112.76,112.82,112.7,112.73,10618.0,97.7336,97.7856,97.6816,97.7076,10618.0
2016-07-19 11:00:00,112.72,112.86,112.7,112.7,16913.0,97.6989,97.8203,97.6816,97.6816,16913.0
2016-07-19 11:10:00,112.7,112.74,112.58,112.62,21928.0,97.6816,97.7163,97.5776,97.6123,21928.0
2016-07-19 11:20:00,112.59,112.67,112.52,112.56,8143.0,97.5863,97.6556,97.5256,97.5603,8143.0
2016-07-19 11:30:00,112.55,112.57,112.39,112.39,25322.0,97.5516,97.5689,97.4129,97.4129,25322.0
2016-07-19 11:40:00,112.4,112.43,112.16,112.26,21922.0,97.4216,97.4476,97.2136,97.3002,21922.0
2016-07-19 11:50:00,112.22,112.37,112.21,112.26,7196.0,97.2656,97.3956,97.2569,97.3002,7196.0
2016-07-19 12:00:00,112.24,112.39,112.24,112.33,4348.0,97.2829,97.4129,97.2829,97.3609,4348.0
2016-07-19 12:10:00,112.41,112.55,112.41,112.51,3807.0,97.4302,97.5516,97.4302,97.5169,3807.0
2016-07-19 12:20:00,112.54,112.54,112.49,112.49,2502.0,97.5429,97.5429,97.4996,97.4996,2502.0
2016-07-19 12:30:00,112.46,112.53,112.42,112.49,8835.0,97.4736,97.5343,97.4389,97.4996,8835.0
2016-07-19 12:40:00,112.52,112.59,112.49,112.59,2451.0,97.5256,97.5863,97.4996,97.5863,2451.0
2016-07-19 12:50:00,112.6,112.65,112.57,112.65,6563.0,97.5949,97.6383,97.5689,97.6383,6563.0
2016-07-19 13:00:00,112.65,112.68,112.56,112.64,14164.0,97.6383,97.6643,97.5603,97.6296,14164.0
2016-07-19 13:10:00,112.65,112.65,112.41,112.42,9635.0,97.6383,97.6383,97.4302,97.4389,9635.0
2016-07-19 13:20:00,112.43,112.44,112.32,112.32,2325.0,97.4476,97.4562,97.3522,97.3522,2325.0
2016-07-19 13:30:00,112.34,112.37,112.27,112.32,3335.0,97.3696,97.3956,97.3089,97.3522,3335.0
2016-07-19 13:40:00,112.34,112.36,112.3,112.31,3700.0,97.3696,97.3869,97.3349,97.3436,3700.0
2016-07-19 13:50:00,112.3,112.32,112.23,112.29,6042.0,97.3349,97.3522,97.2742,97.3262,6042.0
2016-07-19 14:00:00,112.29,112.36,112.26,112.36,4268.0,97.3262,97.3869,97.3002,97.3869,4268.0
2016-07-19 14:10:00,112.36,112.4,112.27,112.39,7959.0,97.3869,97.4216,97.3089,97.4129,7959.0
2016-07-19 14:20:00,112.4,112.41,112.31,112.37,4730.0,97.4216,97.4302,97.3436,97.3956,4730.0
2016-07-19 14:30:00,112.38,112.46,112.38,112.42,4300.0,97.4042,97.4736,97.4042,97.4389,4300.0
2016-07-19 14:40:00,112.42,112.54,112.42,112.52,7304.0,97.4389,97.5429,97.4389,97.5256,7304.0
2016-07-19 14:50:00,112.53,112.56,112.48,112.54,5622.0,97.5343,97.5603,97.4909,97.5429,5622.0
2016-07-19 15:00:00,112.53,112.58,112.5,112.56,7320.0,97.5343,97.5776,97.5083,97.5603,7320.0
2016-07-19 15:10:00,112.56,112.56,112.46,112.46,24106.0,97.5603,97.5603,97.4736,97.4736,24106.0
2016-07-19 15:20:00,112.47,112.5,112.37,112.38,40688.0,97.4823,97.5083,97.3956,97.4042,40688.0
2016-07-19 15:30:00,112.4,112.5,112.38,112.47,9469.0,97.4216,97.5083,97.4042,97.4823,9469.0
2016-07-19 15:40:00,112.47,112.54,112.44,112.48,21717.0,97.4823,97.5429,97.4562,97.4909,21717.0
2016-07-19 15:50:00,112.49,112.53,112.4,112.44,81548.0,97.4996,97.5343,97.4216,97.4562,81548.0
2016-07-20 09:30:00,112.55,112.56,112.08,112.16,18090.0,97.5516,97.5603,97.1442,97.2136,18090.0
2016-07-20 09:40:00,112.2,112.5,112.15,112.5,6300.0,97.2482,97.5083,97.2049,97.5083,6300.0
2016-07-20 09:50:00,112.5,112.67,112.5,112.62,3361.0,97.5083,97.6556,97.5083,97.6123,3361.0
2016-07-20 10:00:00,112.59,112.72,112.51,112.72,3381.0,97.5863,97.6989,97.5169,97.6989,3381.0
2016-07-20 10:10:00,112.67,112.77,112.5,112.77,24770.0,97.6556,97.7423,97.5083,97.7423,24770.0
2016-07-20 10:20:00,112.96,113.74,112.95,113.23,31716.0,97.907,98.583,97.8983,98.141,31716.0
2016-07-20 10:30:00,113.21,113.32,113.17,113.32,8664.0,98.1236,98.219,98.089,98.219,8664.0
2016-07-20 10:40:00,113.28,113.32,113.13,113.13,7653.0,98.1843,98.219,98.0543,98.0543,7653.0
2016-07-20 10:50:00,113.16,113.19,113.11,113.19,4533.0,98.0803,98.1063,98.037,98.1063,4533.0
2016-07-20 11:00:00,113.18,113.33,113.18,113.28,4800.0,98.0976,98.2276,98.0976,98.1843,4800.0
2016-07-20 11:10:00,113.28,113.29,113.2,113.26,5706.0,98.1843,98.193,98.115,98.167,5706.0
2016-07-20 11:20:00,113.28,113.44,113.23,113.44,3304.0,98.1843,98.323,98.141,98.323,3304.0
2016-07-20 11:30:00,113.46,113.47,113.37,113.45,7512.0,98.3403,98.349,98.2623,98.3317,7512.0
2016-07-20 11:40:00,113.44,113.47,113.3,113.32,6227.0,98.323,98.349,98.2016,98.219,6227.0
2016-07-20 11:50:00,113.32,113.44,113.32,113.36,6187.0,98.219,98.323,98.219,98.2536,6187.0
2016-07-20 12:00:00,113.33,113.33,113.13,113.13,3950.0,98.2276,98.2276,98.0543,98.0543,3950.0
2016-07-20 12:10:00,113.13,113.33,113.13,113.32,4003.0,98.0543,98.2276,98.0543,98.219,4003.0
2016-07-20 12:20:00,113.32,113.36,113.26,113.28,4589.0,98.219,98.2536,98.167,98.1843,4589.0
2016-07-20 12:30:00,113.25,113.28,113.21,113.21,5666.0,98.1583,98.1843,98.1236,98.1236,5666.0
2016-07-20 12:40:00,113.2,113.31,113.2,113.31,2949.0,98.115,98.2103,98.115,98.2103,2949.0
2016-07-20 12:50:00,113.3,113.35,113.28,113.31,4962.0,98.2016,98.245,98.1843,98.2103,4962.0
2016-07-20 13:00:00,113.35,113.45,113.33,113.45,4242.0,98.245,98.3317,98.2276,98.3317,4242.0
2016-07-20 13:10:00,113.46,113.49,113.43,113.46,1820.0,98.3403,98.3663,98.3143,98.3403,1820.0
2016-07-20 13:20:00,113.47,113.54,113.45,113.49,2731.0,98.349,98.4097,98.3317,98.3663,2731.0
2016-07-20 13:30:00,113.51,113.6,113.5,113.57,5224.0,98.3837,98.4617,98.375,98.4357,5224.0
2016-07-20 13:40:00,113.53,113.54,113.48,113.5,2175.0,98.401,98.4097,98.3577,98.375,2175.0
2016-07-20 13:50:00,113.55,113.61,113.53,113.53,3910.0,98.4183,98.4703,98.401,98.401,3910.0
2016-07-20 14:00:00,113.52,113.6,113.45,113.6,4824.0,98.3923,98.4617,98.3317,98.4617,4824.0
2016-07-20 14:10:00,113.59,113.6,113.5,113.53,5107.0,98.453,98.4617,98.375,98.401,5107.0
2016-07-20 14:20:00,113.53,113.55,113.42,113.45,5052.0,98.401,98.4183,98.3057,98.3317,5052.0
2016-07-20 14:30:00,113.43,113.49,113.43,113.47,7750.0,98.3143,98.3663,98.3143,98.349,7750.0
2016-07-20 14:40:00,113.48,113.54,113.44,113.52,4958.0,98.3577,98.4097,98.323,98.3923,4958.0
2016-07-20 14:50:00,113.53,113.63,113.44,113.44,5837.0,98.401,98.4877,98.323,98.323,5837.0
2016-07-20 15:00:00,113.46,113.5,113.41,113.45,5393.0,98.3403,98.375,98.297,98.3317,5393.0
2016-07-20 15:10:00,113.44,113.46,113.32,113.33,8814.0,98.323,98.3403,98.219,98.2276,8814.0
2016-07-20 15:20:00,113.3,113.32,113.07,113.1,11752.0,98.2016,98.219,98.0023,98.0283,11752.0
2016-07-20 15:30:00,113.14,113.3,113.14,113.3,13344.0,98.063,98.2016,98.063,98.2016,13344.0
2016-07-20 15:40:00,113.29,113.35,113.23,113.27,18977.0,98.193,98.245,98.141,98.1756,18977.0
2016-07-20 15:50:00,113.26,113.29,113.14,113.14,38631.0,98.167,98.193,98.063,98.063,38631.0
2016-07-21 09:30:00,112.97,113.56,112.91,113.54,12184.0,97.9156,98.427,97.8636,98.4097,12184.0
2016-07-21 09:40:00,113.58,113.74,113.49,113.49,4501.0,98.4443,98.583,98.3663,98.3663,4501.0
2016-07-21 09:50:00,113.44,113.46,113.33,113.4,3462.0,98.323,98.3403,98.2276,98.2883,3462.0
2016-07-21 10:00:00,113.38,113.42,113.27,113.28,4376.0,98.271,98.3057,98.1756,98.1843,4376.0
2016-07-21 10:10:00,113.35,113.48,113.28,113.35,6051.0,98.245,98.3577,98.1843,98.245,6051.0
2016-07-21 10:20:00,113.35,113.44,113.25,113.39,6883.0,98.245,98.323,98.1583,98.2797,6883.0
2016-07-21 10:30:00,113.42,113.57,113.33,113.53,4993.0,98.3057,98.4357,98.2276,98.401,4993.0
2016-07-21 10:40:00,113.56,113.57,113.4,113.45,11820.0,98.427,98.4357,98.2883,98.3317,11820.0
2016-07-21 10:50:00,113.44,113.5,113.39,113.48,10049.0,98.323,98.375,98.2797,98.3577,10049.0
2016-07-21 11:00:00,113.48,113.49,113.23,113.24,8938.0,98.3577,98.3663,98.141,98.1496,8938.0
2016-07-21 11:10:00,113.24,113.24,113.15,113.22,2283.0,98.1496,98.1496,98.0716,98.1323,2283.0
2016-07-21 11:20:00,113.2,113.33,113.19,113.22,3731.0,98.115,98.2276,98.1063,98.1323,3731.0
2016-07-21 11:30:00,113.17,113.17,112.88,112.92,3256.0,98.089,98.089,97.8376,97.8723,3256.0
2016-07-21 11:40:00,112.89,112.92,112.72,112.76,3162.0,97.8463,97.8723,97.6989,97.7336,3162.0
2016-07-21 11:50:00,112.73,112.73,112.53,112.62,5889.0,97.7076,97.7076,97.5343,97.6123,5889.0
2016-07-21 12:00:00,112.6,112.77,112.57,112.73,5300.0,97.5949,97.7423,97.5689,97.7076,5300.0
2016-07-21 12:10:00,112.75,112.87,112.75,112.79,12050.0,97.7249,97.8289,97.7249,97.7596,12050.0
2016-07-21 12:20:00,112.76,112.76,112.56,112.6,5503.0,97.7336,97.7336,97.5603,97.5949,5503.0
2016-07-21 12:30:00,112.57,112.57,112.52,112.57,2415.0,97.5689,97.5689,97.5256,97.5689,2415.0
2016-07-21 12:40:00,112.54,112.58,112.48,112.53,2400.0,97.5429,97.5776,97.4909,97.5343,2400.0
2016-07-21 12:50:00,112.49,112.49,112.21,112.21,16500.0,97.4996,97.4996,97.2569,97.2569,16500.0
2016-07-21 13:00:00,112.26,112.28,112.21,112.22,9768.0,97.3002,97.3176,97.2569,97.2656,9768.0
2016-07-21 13:10:00,112.19,112.35,112.17,112.33,9976.0,97.2396,97.3782,97.2222,97.3609,9976.0
2016-07-21 13:20:00,112.36,112.36,112.2,112.2,9946.0,97.3869,97.3869,97.2482,97.2482,9946.0
2016-07-21 13:30:00,112.23,112.23,112.13,112.17,7173.0,97.2742,97.2742,97.1876,97.2222,7173.0
2016-07-21 13:40:00,112.19,112.22,112.08,112.08,6507.0,97.2396,97.2656,97.1442,97.1442,6507.0
2016-07-21 13:50:00,112.06,112.06,111.81,111.9,13852.0,97.1269,97.1269,96.9102,96.9882,13852.0
2016-07-21 14:00:00,111.91,112.09,111.89,112.05,5866.0,96.9969,97.1529,96.9795,97.1182,5866.0
2016-07-21 14:10:00,112.0,112.12,111.98,112.08,4584.0,97.0749,97.1789,97.0575,97.1442,4584.0
2016-07-21 14:20:00,112.11,112.24,112.11,112.12,6552.0,97.1702,97.2829,97.1702,97.1789,6552.0
2016-07-21 14:30:00,112.12,112.19,112.06,112.16,3643.0,97.1789,97.2396,97.1269,97.2136,3643.0
2016-07-21 14:40:00,112.17,112.23,112.1,112.15,8075.0,97.2222,97.2742,97.1616,97.2049,8075.0
2016-07-21 14:50:00,112.15,112.15,112.06,112.1,7211.0,97.2049,97.2049,97.1269,97.1616,7211.0
2016-07-21 15:00:00,112.09,112.18,112.05,112.06,10716.0,97.1529,97.2309,97.1182,97.1269,10716.0
2016-07-21 15:10:00,112.03,112.09,111.97,112.0,38359.0,97.1009,97.1529,97.0489,97.0749,38359.0
2016-07-21 15:20:00,112.01,112.22,112.01,112.19,7623.0,97.0836,97.2656,97.0836,97.2396,7623.0
2016-07-21 15:30:00,112.2,112.27,112.18,112.23,8306.0,97.2482,97.3089,97.2309,97.2742,8306.0
2016-07-21 15:40:00,112.22,112.34,112.18,112.27,11689.0,97.2656,97.3696,97.2309,97.3089,11689.0
2016-07-21 15:50:00,112.27,112.32,112.2,112.28,23523.0,97.3089,97.3522,97.2482,97.3176,23523.0
2016-07-22 09:30:00,112.03,112.23,111.36,111.49,13971.0,97.1009,97.2742,96.5202,96.6328,13971.0
2016-07-22 09:40:00,111.49,111.58,111.39,111.52,11701.0,96.6328,96.7109,96.5462,96.6588,11701.0
2016-07-22 09:50:00,111.54,111.71,111.49,111.71,21016.0,96.6762,96.8235,96.6328,96.8235,21016.0
2016-07-22 10:00:00,111.72,111.98,111.69,111.93,12282.0,96.8322,97.0575,96.8062,97.0142,12282.0
2016-07-22 10:10:00,111.92,111.99,111.81,111.91,11098.0,97.0055,97.0662,96.9102,96.9969,11098.0
2016-07-22 10:20:00,111.93,112.17,111.92,112.11,25999.0,97.0142,97.2222,97.0055,97.1702,25999.0
2016-07-22 10:30:00,112.12,112.23,112.01,112.13,46036.0,97.1789,97.2742,97.0836,97.1876,46036.0
2016-07-22 10:40:00,112.15,112.49,112.14,112.49,12950.0,97.2049,97.4996,97.1962,97.4996,12950.0
2016-07-22 10:50:00,112.52,112.58,112.43,112.48,8536.0,97.5256,97.5776,97.4476,97.4909,8536.0
2016-07-22 11:00:00,112.49,112.49,112.31,112.32,11830.0,97.4996,97.4996,97.3436,97.3522,11830.0
2016-07-22 11:10:00,112.3,112.32,112.23,112.29,7030.0,97.3349,97.3522,97.2742,97.3262,7030.0
2016-07-22 11:20:00,112.3,112.39,112.23,112.24,6407.0,97.3349,97.4129,97.2742,97.2829,6407.0
2016-07-22 11:30:00,112.23,112.34,112.16,112.21,9979.0,97.2742,97.3696,97.2136,97.2569,9979.0
2016-07-22 11:40:00,112.19,112.37,112.18,112.36,7400.0,97.2396,97.3956,97.2309,97.3869,7400.0
2016-07-22 11:50:00,112.34,112.61,112.34,112.59,8381.0,97.3696,97.6036,97.3696,97.5863,8381.0
2016-07-22 12:00:00,112.6,112.66,112.58,112.59,4963.0,97.5949,97.6469,97.5776,97.5863,4963.0
2016-07-22 12:10:00,112.61,112.7,112.6,112.66,6647.0,97.6036,97.6816,97.5949,97.6469,6647.0
2016-07-22 12:20:00,112.63,112.75,112.61,112.75,5216.0,97.6209,97.7249,97.6036,97.7249,5216.0
2016-07-22 12:30:00,112.74,112.78,112.66,112.67,6987.0,97.7163,97.7509,97.6469,97.6556,6987.0
2016-07-22 12:40:00,112.68,112.86,112.65,112.86,4128.0,97.6643,97.8203,97.6383,97.8203,4128.0
2016-07-22 12:50:00,112.87,112.87,112.76,112.76,6269.0,97.8289,97.8289,97.7336,97.7336,6269.0
2016-07-22 13:00:00,112.74,112.81,112.71,112.73,5472.0,97.7163,97.7769,97.6903,97.7076,5472.0
2016-07-22 13:10:00,112.74,112.75,112.66,112.72,6585.0,97.7163,97.7249,97.6469,97.6989,6585.0
2016-07-22 13:20:00,112.74,112.8,112.71,112.79,8486.0,97.7163,97.7683,97.6903,97.7596,8486.0
2016-07-22 13:30:00,112.8,112.92,112.78,112.79,9805.0,97.7683,97.8723,97.7509,97.7596,9805.0
2016-07-22 13:40:00,112.78,112.95,112.77,112.95,10730.0,97.7509,97.8983,97.7423,97.8983,10730.0
2016-07-22 13:50:00,112.96,112.96,112.85,112.85,7206.0,97.907,97.907,97.8116,97.8116,7206.0
2016-07-22 14:00:00,112.87,112.96,112.84,112.96,5469.0,97.8289,97.907,97.8029,97.907,5469.0
2016-07-22 14:10:00,112.98,112.98,112.85,112.91,8143.0,97.9243,97.9243,97.8116,97.8636,8143.0
2016-07-22 14:20:00,112.91,112.93,112.87,112.89,12928.0,97.8636,97.881,97.8289,97.8463,12928.0
2016-07-22 14:30:00,112.87,112.94,112.85,112.94,8535.0,97.8289,97.8896,97.8116,97.8896,8535.0
2016-07-22 14:40:00,112.95,113.05,112.95,113.05,8406.0,97.8983,97.985,97.8983,97.985,8406.0
2016-07-22 14:50:00,113.07,113.13,113.05,113.08,5829.0,98.0023,98.0543,97.985,98.011,5829.0
2016-07-22 15:00:00,113.07,113.14,113.04,113.07,6888.0,98.0023,98.063,97.9763,98.0023,6888.0
2016-07-22 15:10:00,113.06,113.17,113.05,113.16,9685.0,97.9936,98.089,97.985,98.0803,9685.0
2016-07-22 15:20:00,113.15,113.28,113.15,113.22,9982.0,98.0716,98.1843,98.0716,98.1323,9982.0
2016-07-22 15:30:00,113.19,113.19,113.0,113.04,16262.0,98.1063,98.1063,97.9416,97.9763,16262.0
2016-07-22 15:40:00,113.04,113.16,112.98,113.16,29273.0,97.9763,98.0803,97.9243,98.0803,29273.0
2016-07-22 15:50:00,113.14,113.16,113.01,113.13,49271.0,98.063,98.0803,97.9503,98.0543,49271.0
2016-07-25 09:30:00,112.92,113.15,112.25,112.92,10711.0,97.8723,98.0716,97.2916,97.8723,10711.0
2016-07-25 09:40:00,112.82,112.98,112.36,112.36,19249.0,97.7856,97.9243,97.3869,97.3869,19249.0
2016-07-25 09:50:00,112.34,112.6,112.29,112.59,26725.0,97.3696,97.5949,97.3262,97.5863,26725.0
2016-07-25 10:00:00,112.43,112.51,112.18,112.29,18376.0,97.4476,97.5169,97.2309,97.3262,18376.0
2016-07-25 10:10:00,112.26,112.3,112.09,112.12,10500.0,97.3002,97.3349,97.1529,97.1789,10500.0
2016-07-25 10:20:00,112.13,112.42,112.09,112.42,17192.0,97.1876,97.4389,97.1529,97.4389,17192.0
2016-07-25 10:30:00,112.4,112.54,112.28,112.53,12512.0,97.4216,97.5429,97.3176,97.5343,12512.0
2016-07-25 10:40:00,112.5,112.52,112.33,112.34,6743.0,97.5083,97.5256,97.3609,97.3696,6743.0
2016-07-25 10:50:00,112.33,112.5,112.28,112.33,7551.0,97.3609,97.5083,97.3176,97.3609,7551.0
2016-07-25 11:00:00,112.32,112.45,112.24,112.28,8072.0,97.3522,97.4649,97.2829,97.3176,8072.0
2016-07-25 11:10:00,112.28,112.4,112.17,112.22,13076.0,97.3176,97.4216,97.2222,97.2656,13076.0
2016-07-25 11:20:00,112.2,112.44,112.18,112.44,11578.0,97.2482,97.4562,97.2309,97.4562,11578.0
2016-07-25 11:30:00,112.41,112.41,112.28,112.28,6778.0,97.4302,97.4302,97.3176,97.3176,6778.0
2016-07-25 11:40:00,112.21,112.32,112.13,112.28,7991.0,97.2569,97.3522,97.1876,97.3176,7991.0
2016-07-25 11:50:00,112.28,112.43,112.18,112.21,9933.0,97.3176,97.4476,97.2309,97.2569,9933.0
2016-07-25 12:00:00,112.2,112.29,112.15,112.26,7867.0,97.2482,97.3262,97.2049,97.3002,7867.0
2016-07-25 12:10:00,112.29,112.33,112.22,112.33,12064.0,97.3262,97.3609,97.2656,97.3609,12064.0
2016-07-25 12:20:00,112.33,112.39,112.3,112.33,5822.0,97.3609,97.4129,97.3349,97.3609,5822.0
2016-07-25 12:30:00,112.32,112.34,112.22,112.22,15847.0,97.3522,97.3696,97.2656,97.2656,15847.0
2016-07-25 12:40:00,112.23,112.38,112.22,112.38,9333.0,97.2742,97.4042,97.2656,97.4042,9333.0
2016-07-25 12:50:00,112.39,112.44,112.29,112.29,6619.0,97.4129,97.4562,97.3262,97.3262,6619.0
2016-07-25 13:00:00,112.28,112.33,112.26,112.26,8994.0,97.3176,97.3609,97.3002,97.3002,8994.0
2016-07-25 13:10:00,112.27,112.39,112.22,112.39,11716.0,97.3089,97.4129,97.2656,97.4129,11716.0
2016-07-25 13:20:00,112.39,112.5,112.37,112.44,5339.0,97.4129,97.5083,97.3956,97.4562,5339.0
2016-07-25 13:30:00,112.43,112.43,112.32,112.34,8227.0,97.4476,97.4476,97.3522,97.3696,8227.0
2016-07-25 13:40:00,112.35,112.37,112.29,112.3,4887.0,97.3782,97.3956,97.3262,97.3349,4887.0
2016-07-25 13:50:00,112.3,112.38,112.26,112.34,7838.0,97.3349,97.4042,97.3002,97.3696,7838.0
2016-07-25 14:00:00,112.32,112.41,112.3,112.41,7072.0,97.3522,97.4302,97.3349,97.4302,7072.0
2016-07-25 14:10:00,112.37,112.42,112.33,112.36,7152.0,97.3956,97.4389,97.3609,97.3869,7152.0
2016-07-25 14:20:00,112.37,112.41,112.22,112.28,14101.0,97.3956,97.4302,97.2656,97.3176,14101.0
2016-07-25 14:30:00,112.28,112.3,112.23,112.25,14652.0,97.3176,97.3349,97.2742,97.2916,14652.0
2016-07-25 14:40:00,112.26,112.45,112.25,112.45,13815.0,97.3002,97.4649,97.2916,97.4649,13815.0
2016-07-25 14:50:00,112.45,112.48,112.4,112.41,8206.0,97.4649,97.4909,97.4216,97.4302,8206.0
2016-07-25 15:00:00,112.4,112.44,112.35,112.37,14333.0,97.4216,97.4562,97.3782,97.3956,14333.0
2016-07-25 15:10:00,112.37,112.43,112.36,112.4,12308.0,97.3956,97.4476,97.3869,97.4216,12308.0
2016-07-25 15:20:00,112.4,112.47,112.4,112.42,10493.0,97.4216,97.4823,97.4216,97.4389,10493.0
2016-07-25 15:30:00,112.43,112.46,112.4,112.42,16269.0,97.4476,97.4736,97.4216,97.4389,16269.0
2016-07-25 15:40:00,112.41,112.44,112.38,112.42,20180.0,97.4302,97.4562,97.4042,97.4389,20180.0
2016-07-25 15:50:00,112.42,112.52,112.36,112.52,45982.0,97.4389,97.5256,97.3869,97.5256,45982.0
2016-07-26 09:30:00,112.72,113.07,112.72,112.99,7662.0,97.6989,98.0023,97.6989,97.933,7662.0
2016-07-26 09:40:00,113.22,113.77,113.16,113.71,7481.0,98.1323,98.609,98.0803,98.557,7481.0
2016-07-26 09:50:00,113.69,113.93,113.52,113.92,23515.0,98.5397,98.7477,98.3923,98.739,23515.0
2016-07-26 10:00:00,113.89,114.0,113.7,113.7,10774.0,98.713,98.8084,98.5483,98.5483,10774.0
2016-07-26 10:10:00,113.66,113.66,113.52,113.62,2396.0,98.5137,98.5137,98.3923,98.479,2396.0
2016-07-26 10:20:00,113.73,113.93,113.71,113.87,8982.0,98.5743,98.7477,98.557,98.6957,8982.0
2016-07-26 10:30:00,113.85,113.9,113.8,113.86,10181.0,98.6784,98.7217,98.635,98.687,10181.0
2016-07-26 10:40:00,113.83,113.85,113.7,113.77,5987.0,98.661,98.6784,98.5483,98.609,5987.0
2016-07-26 10:50:00,113.81,113.84,113.24,113.24,14354.0,98.6437,98.6697,98.1496,98.1496,14354.0
2016-07-26 11:00:00,113.04,113.34,113.04,113.34,5773.0,97.9763,98.2363,97.9763,98.2363,5773.0
2016-07-26 11:10:00,113.32,113.67,113.27,113.64,6898.0,98.219,98.5223,98.1756,98.4963,6898.0
2016-07-26 11:20:00,113.63,113.64,113.48,113.52,8586.0,98.4877,98.4963,98.3577,98.3923,8586.0
2016-07-26 11:30:00,113.51,113.66,113.46,113.64,6719.0,98.3837,98.5137,98.3403,98.4963,6719.0
2016-07-26 11:40:00,113.64,113.81,113.61,113.71,5685.0,98.4963,98.6437,98.4703,98.557,5685.0
2016-07-26 11:50:00,113.68,113.87,113.66,113.8,11521.0,98.531,98.6957,98.5137,98.635,11521.0
2016-07-26 12:00:00,113.83,113.88,113.77,113.81,17919.0,98.661,98.7044,98.609,98.6437,17919.0
2016-07-26 12:10:00,113.79,113.89,113.76,113.82,15660.0,98.6263,98.713,98.6003,98.6524,15660.0
2016-07-26 12:20:00,113.85,114.02,113.82,113.94,10890.0,98.6784,98.8257,98.6524,98.7564,10890.0
2016-07-26 12:30:00,113.93,114.02,113.93,114.0,13724.0,98.7477,98.8257,98.7477,98.8084,13724.0
2016-07-26 12:40:00,113.97,114.0,113.91,113.96,12389.0,98.7824,98.8084,98.7304,98.7737,12389.0
2016-07-26 12:50:00,113.95,113.98,113.89,113.9,6068.0,98.765,98.791,98.713,98.7217,6068.0
2016-07-26 13:00:00,113.9,113.96,113.84,113.96,8267.0,98.7217,98.7737,98.6697,98.7737,8267.0
2016-07-26 13:10:00,113.96,114.01,113.91,113.97,33578.0,98.7737,98.817,98.7304,98.7824,33578.0
2016-07-26 13:20:00,113.98,113.98,113.7,113.78,3265.0,98.791,98.791,98.5483,98.6177,3265.0
2016-07-26 13:30:00,113.78,113.96,113.78,113.95,8208.0,98.6177,98.7737,98.6177,98.765,8208.0
2016-07-26 13:40:00,113.98,114.07,113.88,114.02,6746.0,98.791,98.869,98.7044,98.8257,6746.0
2016-07-26 13:50:00,113.99,114.11,113.98,114.08,8329.0,98.7997,98.9037,98.791,98.8777,8329.0
2016-07-26 14:00:00,114.09,114.19,113.93,113.93,10462.0,98.8864,98.973,98.7477,98.7477,10462.0
2016-07-26 14:10:00,113.97,114.09,113.87,114.05,6995.0,98.7824,98.8864,98.6957,98.8517,6995.0
2016-07-26 14:20:00,114.0,114.33,114.0,114.15,13236.0,98.8084,99.0944,98.8084,98.9384,13236.0
2016-07-26 14:30:00,114.15,114.29,114.13,114.27,5945.0,98.9384,99.0597,98.921,99.0424,5945.0
2016-07-26 14:40:00,114.34,114.36,114.26,114.3,11360.0,99.1031,99.1204,99.0337,99.0684,11360.0
2016-07-26 14:50:00,114.32,114.44,114.32,114.33,9495.0,99.0857,99.1897,99.0857,99.0944,9495.0
2016-07-26 15:00:00,114.34,114.46,114.32,114.45,11024.0,99.1031,99.2071,99.0857,99.1984,11024.0
2016-07-26 15:10:00,114.45,114.48,114.33,114.33,10850.0,99.1984,99.2244,99.0944,99.0944,10850.0
2016-07-26 15:20:00,114.32,114.56,114.32,114.56,18466.0,99.0857,99.2937,99.0857,99.2937,18466.0
2016-07-26 15:30:00,114.54,114.72,114.54,114.71,38404.0,99.2764,99.4324,99.2764,99.4237,38404.0
2016-07-26 15:40:00,114.7,114.78,114.64,114.7,41655.0,99.4151,99.4844,99.3631,99.4151,41655.0
2016-07-26 15:50:00,114.69,114.75,114.61,114.75,39974.0,99.4064,99.4584,99.3371,99.4584,39974.0
2016-07-27 09:30:00,114.69,115.4,114.57,115.18,28836.0,99.4064,100.0218,99.3024,99.8311,28836.0
2016-07-27 09:40:00,115.22,115.22,114.37,114.47,23833.0,99.8658,99.8658,99.1291,99.2157,23833.0
2016-07-27 09:50:00,114.47,114.48,114.29,114.42,11423.0,99.2157,99.2244,99.0597,99.1724,11423.0
2016-07-27 10:00:00,114.42,114.44,114.16,114.19,15495.0,99.1724,99.1897,98.947,98.973,15495.0
2016-07-27 10:10:00,114.19,114.33,114.1,114.3,12988.0,98.973,99.0944,98.895,99.0684,12988.0
2016-07-27 10:20:00,114.29,114.33,114.1,114.28,11230.0,99.0597,99.0944,98.895,99.0511,11230.0
2016-07-27 10:30:00,114.26,114.29,113.83,113.85,15118.0,99.0337,99.0597,98.661,98.6784,15118.0
2016-07-27 10:40:00,113.84,113.99,113.76,113.94,8382.0,98.6697,98.7997,98.6003,98.7564,8382.0
2016-07-27 10:50:00,113.95,114.04,113.88,113.98,11614.0,98.765,98.843,98.7044,98.791,11614.0
2016-07-27 11:00:00,114.0,114.2,113.98,114.15,8247.0,98.8084,98.9817,98.791,98.9384,8247.0
2016-07-27 11:10:00,114.19,114.19,114.03,114.03,8399.0,98.973,98.973,98.8344,98.8344,8399.0
2016-07-27 11:20:00,114.01,114.35,113.93,114.35,15100.0,98.817,99.1117,98.7477,99.1117,15100.0
2016-07-27 11:30:00,114.35,114.38,114.15,114.28,14322.0,99.1117,99.1377,98.9384,99.0511,14322.0
2016-07-27 11:40:00,114.32,114.36,114.25,114.35,6234.0,99.0857,99.1204,99.025,99.1117,6234.0
2016-07-27 11:50:00,114.39,114.39,114.03,114.09,8525.0,99.1464,99.1464,98.8344,98.8864,8525.0
2016-07-27 12:00:00,114.11,114.21,114.02,114.13,9171.0,98.9037,98.9904,98.8257,98.921,9171.0
2016-07-27 12:10:00,114.13,114.14,114.02,114.13,8002.0,98.921,98.9297,98.8257,98.921,8002.0
2016-07-27 12:20:00,114.11,114.11,114.04,114.08,3206.0,98.9037,98.9037,98.843,98.8777,3206.0
2016-07-27 12:30:00,114.06,114.09,113.96,114.09,6842.0,98.8604,98.8864,98.7737,98.8864,6842.0
2016-07-27 12:40:00,114.11,114.19,114.04,114.18,5324.0,98.9037,98.973,98.843,98.9644,5324.0
2016-07-27 12:50:00,114.17,114.27,114.15,114.19,6791.0,98.9557,99.0424,98.9384,98.973,6791.0
2016-07-27 13:00:00,114.17,114.25,114.1,114.2,8777.0,98.9557,99.025,98.895,98.9817,8777.0
2016-07-27 13:10:00,114.2,114.2,114.04,114.04,7624.0,98.9817,98.9817,98.843,98.843,7624.0
2016-07-27 13:20:00,114.03,114.27,114.03,114.25,5332.0,98.8344,99.0424,98.8344,99.025,5332.0
2016-07-27 13:30:00,114.25,114.37,114.13,114.36,4895.0,99.025,99.1291,98.921,99.1204,4895.0
2016-07-27 13:40:00,114.35,114.54,114.35,114.49,8846.0,99.1117,99.2764,99.1117,99.2331,8846.0
2016-07-27 13:50:00,114.49,114.51,114.4,114.51,10261.0,99.2331,99.2504,99.1551,99.2504,10261.0
2016-07-27 14:00:00,114.52,114.58,114.2,114.43,28785.0,99.2591,99.3111,98.9817,99.1811,28785.0
2016-07-27 14:10:00,114.4,114.93,114.34,114.9,24971.0,99.1551,99.6144,99.1031,99.5884,24971.0
2016-07-27 14:20:00,114.91,114.96,114.79,114.79,23642.0,99.5971,99.6404,99.4931,99.4931,23642.0
2016-07-27 14:30:00,114.81,114.81,114.63,114.69,13840.0,99.5104,99.5104,99.3544,99.4064,13840.0
2016-07-27 14:40:00,114.67,114.8,114.66,114.78,12043.0,99.3891,99.5018,99.3804,99.4844,12043.0
2016-07-27 14:50:00,114.76,114.83,114.72,114.78,13371.0,99.4671,99.5278,99.4324,99.4844,13371.0
2016-07-27 15:00:00,114.8,114.97,114.79,114.9,11100.0,99.5018,99.6491,99.4931,99.5884,11100.0
2016-07-27 15:10:00,114.91,115.13,114.9,115.07,16856.0,99.5971,99.7878,99.5884,99.7358,16856.0
2016-07-27 15:20:00,115.08,115.08,114.86,114.95,15287.0,99.7444,99.7444,99.5538,99.6318,15287.0
2016-07-27 15:30:00,114.96,115.07,114.94,115.06,19742.0,99.6404,99.7358,99.6231,99.7271,19742.0
2016-07-27 15:40:00,115.05,115.1,114.79,114.8,47631.0,99.7184,99.7618,99.4931,99.5018,47631.0
2016-07-27 15:50:00,114.78,114.93,114.75,114.93,53364.0,99.4844,99.6144,99.4584,99.6144,53364.0
2016-07-28 09:30:00,114.49,114.49,113.42,113.58,10674.0,99.2331,99.2331,98.3057,98.4443,10674.0
2016-07-28 09:40:00,113.56,114.12,113.42,114.08,10173.0,98.427,98.9124,98.3057,98.8777,10173.0
2016-07-28 09:50:00,114.11,114.32,114.07,114.16,6665.0,98.9037,99.0857,98.869,98.947,6665.0
2016-07-28 10:00:00,114.23,114.23,113.86,114.08,7123.0,99.0077,99.0077,98.687,98.8777,7123.0
2016-07-28 10:10:00,114.09,114.14,113.68,113.68,6718.0,98.8864,98.9297,98.531,98.531,6718.0
2016-07-28 10:20:00,113.64,113.85,113.63,113.84,5982.0,98.4963,98.6784,98.4877,98.6697,5982.0
2016-07-28 10:30:00,113.88,114.04,113.7,113.82,9992.0,98.7044,98.843,98.5483,98.6524,9992.0
2016-07-28 10:40:00,113.8,113.93,113.7,113.87,6509.0,98.635,98.7477,98.5483,98.6957,6509.0
2016-07-28 10:50:00,113.9,113.92,113.61,113.63,10963.0,98.7217,98.739,98.4703,98.4877,10963.0
2016-07-28 11:00:00,113.67,113.87,113.63,113.83,4700.0,98.5223,98.6957,98.4877,98.661,4700.0
2016-07-28 11:10:00,113.78,113.89,113.7,113.81,5992.0,98.6177,98.713,98.5483,98.6437,5992.0
2016-07-28 11:20:00,113.8,113.93,113.78,113.89,4308.0,98.635,98.7477,98.6177,98.713,4308.0
2016-07-28 11:30:00,113.89,113.97,113.66,113.71,3509.0,98.713,98.7824,98.5137,98.557,3509.0
2016-07-28 11:40:00,113.68,114.02,113.67,113.98,3578.0,98.531,98.8257,98.5223,98.791,3578.0
2016-07-28 11:50:00,113.99,114.21,113.99,114.08,6239.0,98.7997,98.9904,98.7997,98.8777,6239.0
2016-07-28 12:00:00,114.13,114.23,114.12,114.17,5600.0,98.921,99.0077,98.9124,98.9557,5600.0
2016-07-28 12:10:00,114.2,114.28,114.17,114.22,3494.0,98.9817,99.0511,98.9557,98.999,3494.0
2016-07-28 12:20:00,114.18,114.19,114.03,114.06,5400.0,98.9644,98.973,98.8344,98.8604,5400.0
2016-07-28 12:30:00,114.03,114.11,113.98,114.01,3605.0,98.8344,98.9037,98.791,98.817,3605.0
2016-07-28 12:40:00,114.01,114.16,114.01,114.16,5200.0,98.817,98.947,98.817,98.947,5200.0
2016-07-28 12:50:00,114.16,114.25,114.15,114.25,6155.0,98.947,99.025,98.9384,99.025,6155.0
2016-07-28 13:00:00,114.25,114.36,114.22,114.36,4800.0,99.025,99.1204,98.999,99.1204,4800.0
2016-07-28 13:10:00,114.41,114.43,114.33,114.35,7820.0,99.1637,99.1811,99.0944,99.1117,7820.0
2016-07-28 13:20:00,114.37,114.38,114.25,114.37,5347.0,99.1291,99.1377,99.025,99.1291,5347.0
2016-07-28 13:30:00,114.37,114.43,114.35,114.38,4100.0,99.1291,99.1811,99.1117,99.1377,4100.0
2016-07-28 13:40:00,114.38,114.41,114.21,114.28,4231.0,99.1377,99.1637,98.9904,99.0511,4231.0
2016-07-28 13:50:00,114.24,114.55,114.24,114.5,7051.0,99.0164,99.2851,99.0164,99.2417,7051.0
2016-07-28 14:00:00,114.56,114.56,114.44,114.51,4800.0,99.2937,99.2937,99.1897,99.2504,4800.0
2016-07-28 14:10:00,114.55,114.6,114.5,114.57,5948.0,99.2851,99.3284,99.2417,99.3024,5948.0
2016-07-28 14:20:00,114.51,114.59,114.48,114.53,3734.0,99.2504,99.3197,99.2244,99.2677,3734.0
2016-07-28 14:30:00,114.54,114.71,114.52,114.67,4000.0,99.2764,99.4237,99.2591,99.3891,4000.0
2016-07-28 14:40:00,114.67,114.78,114.64,114.64,5810.0,99.3891,99.4844,99.3631,99.3631,5810.0
2016-07-28 14:50:00,114.6,114.64,114.54,114.54,3500.0,99.3284,99.3631,99.2764,99.2764,3500.0
2016-07-28 15:00:00,114.58,114.6,114.52,114.55,6125.0,99.3111,99.3284,99.2591,99.2851,6125.0
2016-07-28 15:10:00,114.55,114.61,114.52,114.61,6427.0,99.2851,99.3371,99.2591,99.3371,6427.0
2016-07-28 15:20:00,114.63,114.75,114.62,114.75,5277.0,99.3544,99.4584,99.3457,99.4584,5277.0
2016-07-28 15:30:00,114.76,114.81,114.73,114.77,9037.0,99.4671,99.5104,99.4411,99.4758,9037.0
2016-07-28 15:40:00,114.76,114.76,114.65,114.65,15433.0,99.4671,99.4671,99.3717,99.3717,15433.0
2016-07-28 15:50:00,114.65,114.68,114.47,114.48,41143.0,99.3717,99.3977,99.2157,99.2244,41143.0
2016-07-29 09:30:00,114.09,114.36,113.73,113.74,9623.0,98.8864,99.1204,98.5743,98.583,9623.0
2016-07-29 09:40:00,113.76,113.98,113.54,113.6,32366.0,98.6003,98.791,98.4097,98.4617,32366.0
2016-07-29 09:50:00,113.62,113.71,113.53,113.71,38351.0,98.479,98.557,98.401,98.557,38351.0
2016-07-29 10:00:00,113.63,113.87,113.54,113.61,53255.0,98.4877,98.6957,98.4097,98.4703,53255.0
2016-07-29 10:10:00,113.64,113.94,113.56,113.6,12674.0,98.4963,98.7564,98.427,98.4617,12674.0
2016-07-29 10:20:00,113.62,113.8,113.5,113.5,8217.0,98.479,98.635,98.375,98.375,8217.0
2016-07-29 10:30:00,113.57,113.94,113.41,113.94,7468.0,98.4357,98.7564,98.297,98.7564,7468.0
2016-07-29 10:40:00,114.14,114.14,113.99,114.09,22091.0,98.9297,98.9297,98.7997,98.8864,22091.0
2016-07-29 10:50:00,114.08,114.22,114.02,114.02,4682.0,98.8777,98.999,98.8257,98.8257,4682.0
2016-07-29 11:00:00,114.06,114.32,114.04,114.26,5984.0,98.8604,99.0857,98.843,99.0337,5984.0
2016-07-29 11:10:00,114.31,114.53,114.31,114.42,18406.0,99.0771,99.2677,99.0771,99.1724,18406.0
2016-07-29 11:20:00,114.45,114.53,114.32,114.32,4519.0,99.1984,99.2677,99.0857,99.0857,4519.0
2016-07-29 11:30:00,114.27,114.55,114.22,114.55,6496.0,99.0424,99.2851,98.999,99.2851,6496.0
2016-07-29 11:40:00,114.54,114.6,114.4,114.41,4325.0,99.2764,99.3284,99.1551,99.1637,4325.0
2016-07-29 11:50:00,114.41,114.55,114.41,114.5,4754.0,99.1637,99.2851,99.1637,99.2417,4754.0
2016-07-29 12:00:00,114.55,114.65,114.46,114.62,7068.0,99.2851,99.3717,99.2071,99.3457,7068.0
2016-07-29 12:10:00,114.59,114.62,114.49,114.49,7196.0,99.3197,99.3457,99.2331,99.2331,7196.0
2016-07-29 12:20:00,114.51,114.56,114.4,114.4,10149.0,99.2504,99.2937,99.1551,99.1551,10149.0
2016-07-29 12:30:00,114.4,114.45,114.33,114.38,10805.0,99.1551,99.1984,99.0944,99.1377,10805.0
2016-07-29 12:40:00,114.43,114.43,114.19,114.22,6300.0,99.1811,99.1811,98.973,98.999,6300.0
2016-07-29 12:50:00,114.21,114.3,114.19,114.23,6006.0,98.9904,99.0684,98.973,99.0077,6006.0
2016-07-29 13:00:00,114.21,114.22,114.11,114.22,8561.0,98.9904,98.999,98.9037,98.999,8561.0
2016-07-29 13:10:00,114.26,114.32,114.23,114.25,4412.0,99.0337,99.0857,99.0077,99.025,4412.0
2016-07-29 13:20:00,114.25,114.33,114.21,114.33,7242.0,99.025,99.0944,98.9904,99.0944,7242.0
2016-07-29 13:30:00,114.34,114.4,114.25,114.35,5194.0,99.1031,99.1551,99.025,99.1117,5194.0
2016-07-29 13:40:00,114.36,114.36,114.19,114.29,7667.0,99.1204,99.1204,98.973,99.0597,7667.0
2016-07-29 13:50:00,114.32,114.4,114.32,114.36,7191.0,99.0857,99.1551,99.0857,99.1204,7191.0
2016-07-29 14:00:00,114.35,114.39,114.21,114.26,9010.0,99.1117,99.1464,98.9904,99.0337,9010.0
2016-07-29 14:10:00,114.25,114.28,114.2,114.24,9466.0,99.025,99.0511,98.9817,99.0164,9466.0
2016-07-29 14:20:00,114.22,114.34,114.2,114.31,13033.0,98.999,99.1031,98.9817,99.0771,13033.0
2016-07-29 14:30:00,114.33,114.33,114.14,114.14,5963.0,99.0944,99.0944,98.9297,98.9297,5963.0
2016-07-29 14:40:00,114.17,114.21,114.12,114.21,8863.0,98.9557,98.9904,98.9124,98.9904,8863.0
2016-07-29 14:50:00,114.22,114.31,114.17,114.25,4201.0,98.999,99.0771,98.9557,99.025,4201.0
2016-07-29 15:00:00,114.29,114.29,114.09,114.19,7296.0,99.0597,99.0597,98.8864,98.973,7296.0
2016-07-29 15:10:00,114.23,114.31,114.2,114.23,5938.0,99.0077,99.0771,98.9817,99.0077,5938.0
2016-07-29 15:20:00,114.24,114.26,114.16,114.19,6116.0,99.0164,99.0337,98.947,98.973,6116.0
2016-07-29 15:30:00,114.19,114.25,114.12,114.13,10989.0,98.973,99.025,98.9124,98.921,10989.0
2016-07-29 15:40:00,114.12,114.45,114.11,114.42,31775.0,98.9124,99.1984,98.9037,99.1724,31775.0
2016-07-29 15:50:00,114.37,114.4,114.19,114.19,52197.0,99.1291,99.1551,98.973,98.973,52197.0
2016-08-01 09:30:00,113.92,114.25,112.76,112.92,25992.0,98.739,99.025,97.7336,97.8723,25992.0
2016-08-01 09:40:00,112.99,112.99,112.6,112.72,17912.0,97.933,97.933,97.5949,97.6989,17912.0
2016-08-01 09:50:00,112.72,112.92,112.62,112.68,46244.0,97.6989,97.8723,97.6123,97.6643,46244.0
2016-08-01 10:00:00,112.8,113.2,112.78,113.1,14755.0,97.7683,98.115,97.7509,98.0283,14755.0
2016-08-01 10:10:00,113.13,113.6,113.04,113.42,10467.0,98.0543,98.4617,97.9763,98.3057,10467.0
2016-08-01 10:20:00,113.38,113.53,113.17,113.37,18170.0,98.271,98.401,98.089,98.2623,18170.0
2016-08-01 10:30:00,113.4,113.47,112.84,112.87,29785.0,98.2883,98.349,97.8029,97.8289,29785.0
2016-08-01 10:40:00,112.89,113.44,112.88,113.38,14701.0,97.8463,98.323,97.8376,98.271,14701.0
2016-08-01 10:50:00,113.37,113.62,113.36,113.55,18851.0,98.2623,98.479,98.2536,98.4183,18851.0
2016-08-01 11:00:00,113.55,113.89,113.4,113.85,22448.0,98.4183,98.713,98.2883,98.6784,22448.0
2016-08-01 11:10:00,113.86,114.0,113.74,113.98,15953.0,98.687,98.8084,98.583,98.791,15953.0
2016-08-01 11:20:00,113.98,113.98,113.55,113.55,12329.0,98.791,98.791,98.4183,98.4183,12329.0
2016-08-01 11:30:00,113.57,113.8,113.57,113.64,9757.0,98.4357,98.635,98.4357,98.4963,9757.0
2016-08-01 11:40:00,113.6,113.73,113.6,113.67,7716.0,98.4617,98.5743,98.4617,98.5223,7716.0
2016-08-01 11:50:00,113.65,113.65,113.38,113.38,12901.0,98.505,98.505,98.271,98.271,12901.0
2016-08-01 12:00:00,113.39,113.45,113.06,113.07,19056.0,98.2797,98.3317,97.9936,98.0023,19056.0
2016-08-01 12:10:00,113.1,113.12,112.88,112.99,12400.0,98.0283,98.0456,97.8376,97.933,12400.0
2016-08-01 12:20:00,112.98,113.0,112.85,112.97,14014.0,97.9243,97.9416,97.8116,97.9156,14014.0
2016-08-01 12:30:00,112.98,113.12,112.93,113.12,11920.0,97.9243,98.0456,97.881,98.0456,11920.0
2016-08-01 12:40:00,113.14,113.19,113.03,113.13,10349.0,98.063,98.1063,97.9676,98.0543,10349.0
2016-08-01 12:50:00,113.11,113.21,113.08,113.15,11952.0,98.037,98.1236,98.011,98.0716,11952.0
2016-08-01 13:00:00,113.16,113.27,113.11,113.26,11419.0,98.0803,98.1756,98.037,98.167,11419.0
2016-08-01 13:10:00,113.23,113.33,113.2,113.3,8973.0,98.141,98.2276,98.115,98.2016,8973.0
2016-08-01 13:20:00,113.3,113.46,113.27,113.41,8638.0,98.2016,98.3403,98.1756,98.297,8638.0
2016-08-01 13:30:00,113.38,113.42,113.32,113.34,12935.0,98.271,98.3057,98.219,98.2363,12935.0
2016-08-01 13:40:00,113.33,113.35,113.24,113.27,7500.0,98.2276,98.245,98.1496,98.1756,7500.0
2016-08-01 13:50:00,113.29,113.46,113.15,113.43,13914.0,98.193,98.3403,98.0716,98.3143,13914.0
2016-08-01 14:00:00,113.46,113.53,113.4,113.42,13140.0,98.3403,98.401,98.2883,98.3057,13140.0
2016-08-01 14:10:00,113.42,113.42,113.13,113.13,27827.0,98.3057,98.3057,98.0543,98.0543,27827.0
2016-08-01 14:20:00,113.18,113.42,113.13,113.27,21053.0,98.0976,98.3057,98.0543,98.1756,21053.0
2016-08-01 14:30:00,113.28,113.38,113.2,113.33,15419.0,98.1843,98.271,98.115,98.2276,15419.0
2016-08-01 14:40:00,113.33,113.51,113.21,113.44,18609.0,98.2276,98.3837,98.1236,98.323,18609.0
2016-08-01 14:50:00,113.48,113.5,113.34,113.49,26240.0,98.3577,98.375,98.2363,98.3663,26240.0
2016-08-01 15:00:00,113.46,113.57,113.4,113.45,19138.0,98.3403,98.4357,98.2883,98.3317,19138.0
2016-08-01 15:10:00,113.43,113.61,113.3,113.36,23895.0,98.3143,98.4703,98.2016,98.2536,23895.0
2016-08-01 15:20:00,113.33,113.39,113.23,113.27,28431.0,98.2276,98.2797,98.141,98.1756,28431.0
2016-08-01 15:30:00,113.26,113.61,113.26,113.58,40176.0,98.167,98.4703,98.167,98.4443,40176.0
2016-08-01 15:40:00,113.57,113.76,113.52,113.61,67472.0,98.4357,98.6003,98.3923,98.4703,67472.0
2016-08-01 15:50:00,113.62,113.65,113.04,113.28,389205.0,98.479,98.505,97.9763,98.1843,389205.0
2016-08-02 09:30:00,113.5,114.21,112.64,113.54,197201.0,98.375,98.9904,97.6296,98.4097,197201.0
2016-08-02 09:40:00,113.49,113.9,112.97,113.9,106555.0,98.3663,98.7217,97.9156,98.7217,106555.0
2016-08-02 09:50:00,113.89,114.13,113.02,113.08,66378.0,98.713,98.921,97.959,98.011,66378.0
2016-08-02 10:00:00,113.17,113.2,112.52,112.66,37991.0,98.089,98.115,97.5256,97.6469,37991.0
2016-08-02 10:10:00,112.61,112.64,112.29,112.34,42124.0,97.6036,97.6296,97.3262,97.3696,42124.0
2016-08-02 10:20:00,112.34,113.08,112.26,113.08,31130.0,97.3696,98.011,97.3002,98.011,31130.0
2016-08-02 10:30:00,113.07,113.1,112.88,113.03,53740.0,98.0023,98.0283,97.8376,97.9676,53740.0
2016-08-02 10:40:00,113.0,113.07,112.72,112.78,31400.0,97.9416,98.0023,97.6989,97.7509,31400.0
2016-08-02 10:50:00,112.75,112.92,112.6,112.7,29234.0,97.7249,97.8723,97.5949,97.6816,29234.0
2016-08-02 11:00:00,112.66,112.82,112.53,112.82,19465.0,97.6469,97.7856,97.5343,97.7856,19465.0
2016-08-02 11:10:00,112.79,112.92,112.7,112.88,15430.0,97.7596,97.8723,97.6816,97.8376,15430.0
2016-08-02 11:20:00,112.81,113.25,112.72,113.08,32427.0,97.7769,98.1583,97.6989,98.011,32427.0
2016-08-02 11:30:00,113.07,113.08,112.87,112.96,54029.0,98.0023,98.011,97.8289,97.907,54029.0
2016-08-02 11:40:00,112.99,113.0,112.8,112.95,29682.0,97.933,97.9416,97.7683,97.8983,29682.0
2016-08-02 11:50:00,112.97,113.0,112.84,112.89,22759.0,97.9156,97.9416,97.8029,97.8463,22759.0
2016-08-02 12:00:00,112.89,113.01,112.75,112.96,24005.0,97.8463,97.9503,97.7249,97.907,24005.0
2016-08-02 12:10:00,112.98,113.16,112.9,113.09,15230.0,97.9243,98.0803,97.8549,98.0196,15230.0
2016-08-02 12:20:00,113.06,113.3,113.03,113.25,38407.0,97.9936,98.2016,97.9676,98.1583,38407.0
2016-08-02 12:30:00,113.24,113.25,113.03,113.09,13960.0,98.1496,98.1583,97.9676,98.0196,13960.0
2016-08-02 12:40:00,113.09,113.14,113.01,113.06,14513.0,98.0196,98.063,97.9503,97.9936,14513.0
2016-08-02 12:50:00,113.07,113.07,112.67,112.74,15171.0,98.0023,98.0023,97.6556,97.7163,15171.0
2016-08-02 13:00:00,112.72,112.72,112.37,112.37,19890.0,97.6989,97.6989,97.3956,97.3956,19890.0
2016-08-02 13:10:00,112.36,112.45,112.33,112.43,21689.0,97.3869,97.4649,97.3609,97.4476,21689.0
2016-08-02 13:20:00,112.42,112.65,112.35,112.61,39787.0,97.4389,97.6383,97.3782,97.6036,39787.0
2016-08-02 13:30:00,112.61,112.66,112.47,112.62,24580.0,97.6036,97.6469,97.4823,97.6123,24580.0
2016-08-02 13:40:00,112.62,112.77,112.49,112.76,18356.0,97.6123,97.7423,97.4996,97.7336,18356.0
2016-08-02 13:50:00,112.76,112.9,112.67,112.76,25027.0,97.7336,97.8549,97.6556,97.7336,25027.0
2016-08-02 14:00:00,112.77,113.1,112.7,113.07,25681.0,97.7423,98.0283,97.6816,98.0023,25681.0
2016-08-02 14:10:00,113.07,113.25,113.01,113.25,55977.0,98.0023,98.1583,97.9503,98.1583,55977.0
2016-08-02 14:20:00,113.25,113.32,113.18,113.21,102356.0,98.1583,98.219,98.0976,98.1236,102356.0
2016-08-02 14:30:00,113.2,113.27,113.13,113.2,32551.0,98.115,98.1756,98.0543,98.115,32551.0
2016-08-02 14:40:00,113.22,113.35,113.21,113.25,77920.0,98.1323,98.245,98.1236,98.1583,77920.0
2016-08-02 14:50:00,113.25,113.29,113.13,113.19,23344.0,98.1583,98.193,98.0543,98.1063,23344.0
2016-08-02 15:00:00,113.21,113.28,113.13,113.27,42339.0,98.1236,98.1843,98.0543,98.1756,42339.0
2016-08-02 15:10:00,113.25,113.25,112.94,113.02,36136.0,98.1583,98.1583,97.8896,97.959,36136.0
2016-08-02 15:20:00,113.02,113.26,113.02,113.18,40769.0,97.959,98.167,97.959,98.0976,40769.0
2016-08-02 15:30:00,113.19,113.22,113.05,113.19,50431.0,98.1063,98.1323,97.985,98.1063,50431.0
2016-08-02 15:40:00,113.19,113.2,112.96,113.08,67056.0,98.1063,98.115,97.907,98.011,67056.0
2016-08-02 15:50:00,113.08,113.11,112.96,113.03,105071.0,98.011,98.037,97.907,97.9676,105071.0
2016-08-03 09:30:00,112.65,113.22,112.51,112.86,20292.0,97.6383,98.1323,97.5169,97.8203,20292.0
2016-08-03 09:40:00,112.87,113.05,112.4,112.7,40198.0,97.8289,97.985,97.4216,97.6816,40198.0
2016-08-03 09:50:00,112.64,112.75,112.47,112.57,60332.0,97.6296,97.7249,97.4823,97.5689,60332.0
2016-08-03 10:00:00,112.56,112.91,112.49,112.85,38419.0,97.5603,97.8636,97.4996,97.8116,38419.0
2016-08-03 10:10:00,112.81,112.89,112.6,112.69,45167.0,97.7769,97.8463,97.5949,97.6729,45167.0
2016-08-03 10:20:00,112.72,112.88,112.65,112.86,46233.0,97.6989,97.8376,97.6383,97.8203,46233.0
2016-08-03 10:30:00,112.85,113.36,112.73,113.04,44296.0,97.8116,98.2536,97.7076,97.9763,44296.0
2016-08-03 10:40:00,113.08,113.1,112.9,113.0,31756.0,98.011,98.0283,97.8549,97.9416,31756.0
2016-08-03 10:50:00,113.02,113.09,112.88,112.93,70748.0,97.959,98.0196,97.8376,97.881,70748.0
2016-08-03 11:00:00,112.96,113.01,112.76,112.84,35465.0,97.907,97.9503,97.7336,97.8029,35465.0
2016-08-03 11:10:00,112.88,113.07,112.8,112.91,73935.0,97.8376,98.0023,97.7683,97.8636,73935.0
2016-08-03 11:20:00,112.97,113.26,112.96,113.0,57994.0,97.9156,98.167,97.907,97.9416,57994.0
2016-08-03 11:30:00,113.0,113.13,112.88,113.02,53625.0,97.9416,98.0543,97.8376,97.959,53625.0
2016-08-03 11:40:00,113.01,113.06,112.83,112.89,35445.0,97.9503,97.9936,97.7943,97.8463,35445.0
2016-08-03 11:50:00,112.93,113.22,112.81,113.0,49577.0,97.881,98.1323,97.7769,97.9416,49577.0
2016-08-03 12:00:00,113.02,113.21,112.95,113.17,76418.0,97.959,98.1236,97.8983,98.089,76418.0
2016-08-03 12:10:00,113.2,113.23,112.95,113.11,65851.0,98.115,98.141,97.8983,98.037,65851.0
2016-08-03 12:20:00,113.09,113.12,112.9,113.02,50537.0,98.0196,98.0456,97.8549,97.959,50537.0
2016-08-03 12:30:00,113.04,113.35,113.04,113.35,95212.0,97.9763,98.245,97.9763,98.245,95212.0
2016-08-03 12:40:00,113.33,113.66,113.32,113.45,50528.0,98.2276,98.5137,98.219,98.3317,50528.0
2016-08-03 12:50:00,113.5,113.95,113.5,113.71,51404.0,98.375,98.765,98.375,98.557,51404.0
2016-08-03 13:00:00,113.68,113.8,113.51,113.64,37308.0,98.531,98.635,98.3837,98.4963,37308.0
2016-08-03 13:10:00,113.61,113.76,113.5,113.56,39993.0,98.4703,98.6003,98.375,98.427,39993.0
2016-08-03 13:20:00,113.57,113.76,113.51,113.63,54381.0,98.4357,98.6003,98.3837,98.4877,54381.0
2016-08-03 13:30:00,113.63,113.77,113.55,113.69,42738.0,98.4877,98.609,98.4183,98.5397,42738.0
2016-08-03 13:40:00,113.67,113.75,113.48,113.53,29901.0,98.5223,98.5917,98.3577,98.401,29901.0
2016-08-03 13:50:00,113.54,113.56,113.39,113.4,43529.0,98.4097,98.427,98.2797,98.2883,43529.0
2016-08-03 14:00:00,113.42,113.7,113.38,113.7,43763.0,98.3057,98.5483,98.271,98.5483,43763.0
2016-08-03 14:10:00,113.68,113.98,113.62,113.86,38261.0,98.531,98.791,98.479,98.687,38261.0
2016-08-03 14:20:00,113.81,114.0,113.74,113.82,41583.0,98.6437,98.8084,98.583,98.6524,41583.0
2016-08-03 14:30:00,113.81,114.02,113.77,113.8,52344.0,98.6437,98.8257,98.609,98.635,52344.0
2016-08-03 14:40:00,113.77,114.03,113.77,113.93,43804.0,98.609,98.8344,98.609,98.7477,43804.0
2016-08-03 14:50:00,113.94,113.97,113.58,113.67,39983.0,98.7564,98.7824,98.4443,98.5223,39983.0
2016-08-03 15:00:00,113.72,113.8,113.57,113.61,70976.0,98.5657,98.635,98.4357,98.4703,70976.0
2016-08-03 15:10:00,113.58,113.76,113.43,113.52,41772.0,98.4443,98.6003,98.3143,98.3923,41772.0
2016-08-03 15:20:00,113.54,113.82,113.52,113.75,54347.0,98.4097,98.6524,98.3923,98.5917,54347.0
2016-08-03 15:30:00,113.75,113.77,113.56,113.7,65132.0,98.5917,98.609,98.427,98.5483,65132.0
2016-08-03 15:40:00,113.71,113.73,113.52,113.6,106113.0,98.557,98.5743,98.3923,98.4617,106113.0
2016-08-03 15:50:00,113.61,113.74,113.6,113.69,174050.0,98.4703,98.583,98.4617,98.5397,174050.0
2016-08-04 09:30:00,118.1,120.99,117.72,118.5,173482.0,102.362,104.8669,102.0326,102.7087,173482.0
2016-08-04 09:40:00,118.56,118.75,118.0,118.29,125007.0,102.7607,102.9254,102.2753,102.5267,125007.0
2016-08-04 09:50:00,118.39,118.67,118.29,118.52,87304.0,102.6134,102.856,102.5267,102.726,87304.0
2016-08-04 10:00:00,118.59,119.05,118.35,119.04,64609.0,102.7867,103.1854,102.5787,103.1767,64609.0
2016-08-04 10:10:00,119.05,119.54,119.05,119.33,103804.0,103.1854,103.6101,103.1854,103.4281,103804.0
2016-08-04 10:20:00,119.34,119.43,119.04,119.31,76709.0,103.4368,103.5148,103.1767,103.4108,76709.0
2016-08-04 10:30:00,119.34,119.72,119.17,119.72,46774.0,103.4368,103.7661,103.2894,103.7661,46774.0
2016-08-04 10:40:00,119.72,119.98,119.68,119.96,37614.0,103.7661,103.9915,103.7314,103.9741,37614.0
2016-08-04 10:50:00,119.99,120.0,119.6,119.88,51316.0,104.0001,104.0088,103.6621,103.9048,51316.0
2016-08-04 11:00:00,119.86,119.87,119.55,119.87,31106.0,103.8875,103.8961,103.6188,103.8961,31106.0
2016-08-04 11:10:00,119.87,119.9,119.63,119.78,32024.0,103.8961,103.9221,103.6881,103.8181,32024.0
2016-08-04 11:20:00,119.8,120.29,119.8,120.23,44766.0,103.8355,104.2602,103.8355,104.2082,44766.0
2016-08-04 11:30:00,120.18,120.5,119.98,120.48,40699.0,104.1648,104.4422,103.9915,104.4248,40699.0
2016-08-04 11:40:00,120.43,120.64,120.12,120.42,46003.0,104.3815,104.5635,104.1128,104.3728,46003.0
2016-08-04 11:50:00,120.42,120.78,119.96,120.59,44343.0,104.3728,104.6849,103.9741,104.5202,44343.0
2016-08-04 12:00:00,120.58,120.71,120.1,120.29,30879.0,104.5115,104.6242,104.0955,104.2602,30879.0
2016-08-04 12:10:00,120.28,120.28,119.73,119.74,30457.0,104.2515,104.2515,103.7748,103.7835,30457.0
2016-08-04 12:20:00,119.74,119.97,119.58,119.72,32160.0,103.7835,103.9828,103.6448,103.7661,32160.0
2016-08-04 12:30:00,119.75,119.94,119.73,119.94,29737.0,103.7921,103.9568,103.7748,103.9568,29737.0
2016-08-04 12:40:00,119.93,120.0,119.82,119.82,33997.0,103.9481,104.0088,103.8528,103.8528,33997.0
2016-08-04 12:50:00,119.77,119.79,119.17,119.17,49180.0,103.8095,103.8268,103.2894,103.2894,49180.0
2016-08-04 13:00:00,119.22,119.35,119.06,119.23,32736.0,103.3327,103.4454,103.1941,103.3414,32736.0
2016-08-04 13:10:00,119.23,119.26,118.98,119.01,15417.0,103.3414,103.3674,103.1247,103.1507,15417.0
2016-08-04 13:20:00,119.05,119.07,118.86,118.86,22052.0,103.1854,103.2027,103.0207,103.0207,22052.0
2016-08-04 13:30:00,118.87,118.88,118.67,118.72,30088.0,103.0294,103.0381,102.856,102.8994,30088.0
2016-08-04 13:40:00,118.69,118.76,118.66,118.67,20257.0,102.8734,102.934,102.8474,102.856,20257.0
2016-08-04 13:50:00,118.67,118.74,118.49,118.52,25342.0,102.856,102.9167,102.7,102.726,25342.0
2016-08-04 14:00:00,118.54,118.7,118.4,118.57,32502.0,102.7434,102.882,102.622,102.7694,32502.0
2016-08-04 14:10:00,118.57,118.59,118.22,118.32,20643.0,102.7694,102.7867,102.466,102.5527,20643.0
2016-08-04 14:20:00,118.32,118.44,118.18,118.36,31886.0,102.5527,102.6567,102.4313,102.5873,31886.0
2016-08-04 14:30:00,118.35,118.81,118.35,118.8,36891.0,102.5787,102.9774,102.5787,102.9687,36891.0
2016-08-04 14:40:00,118.82,119.04,118.69,119.0,50696.0,102.9861,103.1767,102.8734,103.1421,50696.0
2016-08-04 14:50:00,118.97,119.21,118.96,119.19,42106.0,103.1161,103.3241,103.1074,103.3067,42106.0
2016-08-04 15:00:00,119.18,119.44,118.93,119.09,76464.0,103.2981,103.5234,103.0814,103.2201,76464.0
2016-08-04 15:10:00,119.08,119.15,118.62,118.7,54506.0,103.2114,103.2721,102.8127,102.882,54506.0
2016-08-04 15:20:00,118.69,118.74,118.39,118.68,68915.0,102.8734,102.9167,102.6134,102.8647,68915.0
2016-08-04 15:30:00,118.69,119.02,118.69,118.91,66575.0,102.8734,103.1594,102.8734,103.0641,66575.0
2016-08-04 15:40:00,118.92,118.92,118.67,118.68,88233.0,103.0727,103.0727,102.856,102.8647,88233.0
2016-08-04 15:50:00,118.69,118.98,118.69,118.94,152150.0,102.8734,103.1247,102.8734,103.0901,152150.0
2016-08-05 09:30:00,119.75,120.87,119.55,120.01,66427.0,103.7921,104.7629,103.6188,104.0175,66427.0
2016-08-05 09:40:00,120.02,120.59,119.87,120.39,88360.0,104.0261,104.5202,103.8961,104.3468,88360.0
2016-08-05 09:50:00,120.4,120.78,120.38,120.72,82140.0,104.3555,104.6849,104.3382,104.6329,82140.0
2016-08-05 10:00:00,120.73,120.92,120.62,120.74,69922.0,104.6415,104.8062,104.5462,104.6502,69922.0
2016-08-05 10:10:00,120.75,120.84,120.69,120.69,67952.0,104.6589,104.7369,104.6069,104.6069,67952.0
2016-08-05 10:20:00,120.7,120.79,120.6,120.6,55033.0,104.6155,104.6935,104.5288,104.5288,55033.0
2016-08-05 10:30:00,120.64,120.75,120.53,120.54,49401.0,104.5635,104.6589,104.4682,104.4768,49401.0
2016-08-05 10:40:00,120.54,120.67,120.46,120.65,41327.0,104.4768,104.5895,104.4075,104.5722,41327.0
2016-08-05 10:50:00,120.65,121.03,120.65,121.01,35532.0,104.5722,104.9015,104.5722,104.8842,35532.0
2016-08-05 11:00:00,121.0,121.05,120.84,121.02,42998.0,104.8755,104.9189,104.7369,104.8929,42998.0
2016-08-05 11:10:00,120.98,121.02,120.83,120.88,36086.0,104.8582,104.8929,104.7282,104.7715,36086.0
2016-08-05 11:20:00,120.9,120.92,120.85,120.87,27689.0,104.7889,104.8062,104.7455,104.7629,27689.0
2016-08-05 11:30:00,120.88,121.04,120.74,120.74,28916.0,104.7715,104.9102,104.6502,104.6502,28916.0
2016-08-05 11:40:00,120.75,120.88,120.63,120.76,31937.0,104.6589,104.7715,104.5548,104.6675,31937.0
2016-08-05 11:50:00,120.74,120.75,120.57,120.62,35026.0,104.6502,104.6589,104.5028,104.5462,35026.0
2016-08-05 12:00:00,120.67,120.71,120.56,120.7,27876.0,104.5895,104.6242,104.4942,104.6155,27876.0
2016-08-05 12:10:00,120.71,120.71,120.56,120.7,22879.0,104.6242,104.6242,104.4942,104.6155,22879.0
2016-08-05 12:20:00,120.71,120.76,120.59,120.65,29608.0,104.6242,104.6675,104.5202,104.5722,29608.0
2016-08-05 12:30:00,120.66,120.67,120.57,120.63,21555.0,104.5809,104.5895,104.5028,104.5548,21555.0
2016-08-05 12:40:00,120.62,120.64,120.4,120.46,28477.0,104.5462,104.5635,104.3555,104.4075,28477.0
2016-08-05 12:50:00,120.46,120.6,120.44,120.57,50256.0,104.4075,104.5288,104.3902,104.5028,50256.0
2016-08-05 13:00:00,120.57,120.66,120.53,120.64,20097.0,104.5028,104.5809,104.4682,104.5635,20097.0
2016-08-05 13:10:00,120.64,120.85,120.58,120.82,37788.0,104.5635,104.7455,104.5115,104.7195,37788.0
2016-08-05 13:20:00,120.81,120.82,120.71,120.8,29955.0,104.7109,104.7195,104.6242,104.7022,29955.0
2016-08-05 13:30:00,120.78,120.82,120.76,120.78,23534.0,104.6849,104.7195,104.6675,104.6849,23534.0
2016-08-05 13:40:00,120.78,120.81,120.63,120.67,41423.0,104.6849,104.7109,104.5548,104.5895,41423.0
2016-08-05 13:50:00,120.7,120.81,120.69,120.7,20223.0,104.6155,104.7109,104.6069,104.6155,20223.0
2016-08-05 14:00:00,120.71,120.76,120.64,120.69,15645.0,104.6242,104.6675,104.5635,104.6069,15645.0
2016-08-05 14:10:00,120.69,120.72,120.53,120.7,24362.0,104.6069,104.6329,104.4682,104.6155,24362.0
2016-08-05 14:20:00,120.7,120.72,120.65,120.69,15087.0,104.6155,104.6329,104.5722,104.6069,15087.0
2016-08-05 14:30:00,120.69,120.74,120.59,120.66,25377.0,104.6069,104.6502,104.5202,104.5809,25377.0
2016-08-05 14:40:00,120.65,120.65,120.49,120.6,32474.0,104.5722,104.5722,104.4335,104.5288,32474.0
2016-08-05 14:50:00,120.6,120.61,120.56,120.6,26224.0,104.5288,104.5375,104.4942,104.5288,26224.0
2016-08-05 15:00:00,120.62,120.85,120.57,120.84,36686.0,104.5462,104.7455,104.5028,104.7369,36686.0
2016-08-05 15:10:00,120.83,121.1,120.69,121.07,69477.0,104.7282,104.9622,104.6069,104.9362,69477.0
2016-08-05 15:20:00,121.08,121.12,120.89,121.02,38585.0,104.9449,104.9796,104.7802,104.8929,38585.0
2016-08-05 15:30:00,121.01,121.11,121.0,121.09,53199.0,104.8842,104.9709,104.8755,104.9536,53199.0
2016-08-05 15:40:00,121.09,121.17,120.98,120.99,74198.0,104.9536,105.0229,104.8582,104.8669,74198.0
2016-08-05 15:50:00,120.99,121.13,120.96,121.11,97820.0,104.8669,104.9882,104.8409,104.9709,97820.0
2016-08-08 09:30:00,121.43,122.09,121.26,122.09,31106.0,105.2482,105.8203,105.1009,105.8203,31106.0
2016-08-08 09:40:00,122.04,122.58,122.0,122.46,45895.0,105.777,106.245,105.7423,106.141,45895.0
2016-08-08 09:50:00,122.41,122.63,122.29,122.54,52811.0,106.0976,106.2883,105.9936,106.2103,52811.0
2016-08-08 10:00:00,122.55,122.78,122.38,122.78,45430.0,106.219,106.4183,106.0716,106.4183,45430.0
2016-08-08 10:10:00,122.77,122.87,122.67,122.81,33569.0,106.4097,106.4963,106.323,106.4443,33569.0
2016-08-08 10:20:00,122.8,122.8,122.4,122.4,33431.0,106.4357,106.4357,106.089,106.089,33431.0
2016-08-08 10:30:00,122.43,122.93,122.43,122.68,45826.0,106.115,106.5484,106.115,106.3317,45826.0
2016-08-08 10:40:00,122.7,122.92,122.68,122.7,17816.0,106.349,106.5397,106.3317,106.349,17816.0
2016-08-08 10:50:00,122.66,122.71,122.48,122.5,33348.0,106.3143,106.3577,106.1583,106.1757,33348.0
2016-08-08 11:00:00,122.52,122.7,122.52,122.65,26139.0,106.193,106.349,106.193,106.3057,26139.0
2016-08-08 11:10:00,122.66,122.67,122.41,122.58,22293.0,106.3143,106.323,106.0976,106.245,22293.0
2016-08-08 11:20:00,122.58,122.67,122.5,122.54,29509.0,106.245,106.323,106.1757,106.2103,29509.0
2016-08-08 11:30:00,122.56,122.63,122.53,122.57,19519.0,106.2277,106.2883,106.2017,106.2363,19519.0
2016-08-08 11:40:00,122.57,122.59,122.46,122.46,18505.0,106.2363,106.2537,106.141,106.141,18505.0
2016-08-08 11:50:00,122.47,122.53,122.32,122.32,18547.0,106.1497,106.2017,106.0196,106.0196,18547.0
2016-08-08 12:00:00,122.35,122.41,122.32,122.36,14219.0,106.0456,106.0976,106.0196,106.0543,14219.0
2016-08-08 12:10:00,122.36,122.4,122.25,122.35,18667.0,106.0543,106.089,105.959,106.0456,18667.0
2016-08-08 12:20:00,122.33,122.4,122.32,122.35,14541.0,106.0283,106.089,106.0196,106.0456,14541.0
2016-08-08 12:30:00,122.35,122.39,122.31,122.38,11507.0,106.0456,106.0803,106.011,106.0716,11507.0
2016-08-08 12:40:00,122.38,122.38,122.17,122.17,23944.0,106.0716,106.0716,105.8896,105.8896,23944.0
2016-08-08 12:50:00,122.17,122.23,122.08,122.17,33852.0,105.8896,105.9416,105.8116,105.8896,33852.0
2016-08-08 13:00:00,122.18,122.22,122.0,122.15,34423.0,105.8983,105.933,105.7423,105.8723,34423.0
2016-08-08 13:10:00,122.2,122.27,122.09,122.24,35162.0,105.9156,105.9763,105.8203,105.9503,35162.0
2016-08-08 13:20:00,122.25,122.3,122.24,122.28,14824.0,105.959,106.0023,105.9503,105.985,14824.0
2016-08-08 13:30:00,122.29,122.29,122.22,122.27,19999.0,105.9936,105.9936,105.933,105.9763,19999.0
2016-08-08 13:40:00,122.26,122.37,122.24,122.26,46412.0,105.9676,106.063,105.9503,105.9676,46412.0
2016-08-08 13:50:00,122.25,122.4,122.25,122.38,26939.0,105.959,106.089,105.959,106.0716,26939.0
2016-08-08 14:00:00,122.38,122.51,122.36,122.4,22604.0,106.0716,106.1843,106.0543,106.089,22604.0
2016-08-08 14:10:00,122.41,122.55,122.37,122.54,29336.0,106.0976,106.219,106.063,106.2103,29336.0
2016-08-08 14:20:00,122.52,122.56,122.36,122.52,23857.0,106.193,106.2277,106.0543,106.193,23857.0
2016-08-08 14:30:00,122.52,122.66,122.5,122.65,22257.0,106.193,106.3143,106.1757,106.3057,22257.0
2016-08-08 14:40:00,122.67,122.78,122.59,122.75,26033.0,106.323,106.4183,106.2537,106.3923,26033.0
2016-08-08 14:50:00,122.75,122.77,122.67,122.72,20868.0,106.3923,106.4097,106.323,106.3663,20868.0
2016-08-08 15:00:00,122.73,122.73,122.59,122.64,30956.0,106.375,106.375,106.2537,106.297,30956.0
2016-08-08 15:10:00,122.64,122.83,122.62,122.82,24472.0,106.297,106.4617,106.2797,106.453,24472.0
2016-08-08 15:20:00,122.79,122.79,122.68,122.7,23879.0,106.427,106.427,106.3317,106.349,23879.0
2016-08-08 15:30:00,122.71,122.72,122.63,122.63,56376.0,106.3577,106.3663,106.2883,106.2883,56376.0
2016-08-08 15:40:00,122.63,122.69,122.61,122.66,55485.0,106.2883,106.3403,106.271,106.3143,55485.0
2016-08-08 15:50:00,122.66,122.68,122.56,122.64,112783.0,106.3143,106.3317,106.2277,106.297,112783.0
2016-08-09 09:30:00,122.67,122.96,122.36,122.96,66768.0,106.323,106.5744,106.0543,106.5744,66768.0
2016-08-09 09:40:00,122.95,123.06,122.72,123.03,18175.0,106.5657,106.661,106.3663,106.635,18175.0
2016-08-09 09:50:00,123.0,123.15,122.74,122.85,28689.0,106.609,106.739,106.3837,106.479,28689.0
2016-08-09 10:00:00,122.91,122.91,122.3,122.32,20541.0,106.531,106.531,106.0023,106.0196,20541.0
2016-08-09 10:10:00,122.33,122.85,122.33,122.84,11392.0,106.0283,106.479,106.0283,106.4703,11392.0
2016-08-09 10:20:00,122.87,122.88,122.47,122.69,11849.0,106.4963,106.505,106.1497,106.3403,11849.0
2016-08-09 10:30:00,122.67,122.7,122.46,122.57,17862.0,106.323,106.349,106.141,106.2363,17862.0
2016-08-09 10:40:00,122.55,122.71,122.44,122.5,12180.0,106.219,106.3577,106.1236,106.1757,12180.0
2016-08-09 10:50:00,122.47,122.57,122.37,122.5,13319.0,106.1497,106.2363,106.063,106.1757,13319.0
2016-08-09 11:00:00,122.53,122.69,122.49,122.58,11811.0,106.2017,106.3403,106.167,106.245,11811.0
2016-08-09 11:10:00,122.64,122.72,122.57,122.65,10500.0,106.297,106.3663,106.2363,106.3057,10500.0
2016-08-09 11:20:00,122.64,122.68,122.5,122.61,14557.0,106.297,106.3317,106.1757,106.271,14557.0
2016-08-09 11:30:00,122.58,122.69,122.56,122.63,9758.0,106.245,106.3403,106.2277,106.2883,9758.0
2016-08-09 11:40:00,122.65,122.72,122.48,122.71,7393.0,106.3057,106.3663,106.1583,106.3577,7393.0
2016-08-09 11:50:00,122.71,122.72,122.46,122.46,13156.0,106.3577,106.3663,106.141,106.141,13156.0
2016-08-09 12:00:00,122.48,122.53,122.39,122.52,4109.0,106.1583,106.2017,106.0803,106.193,4109.0
2016-08-09 12:10:00,122.52,122.55,122.38,122.45,12081.0,106.193,106.219,106.0716,106.1323,12081.0
2016-08-09 12:20:00,122.45,122.45,122.22,122.33,7400.0,106.1323,106.1323,105.933,106.0283,7400.0
2016-08-09 12:30:00,122.32,122.33,122.2,122.31,5600.0,106.0196,106.0283,105.9156,106.011,5600.0
2016-08-09 12:40:00,122.29,122.33,122.23,122.3,5901.0,105.9936,106.0283,105.9416,106.0023,5901.0
2016-08-09 12:50:00,122.29,122.36,122.11,122.12,12403.0,105.9936,106.0543,105.8376,105.8463,12403.0
2016-08-09 13:00:00,122.15,122.32,122.15,122.19,11167.0,105.8723,106.0196,105.8723,105.907,11167.0
2016-08-09 13:10:00,122.18,122.25,122.12,122.16,9467.0,105.8983,105.959,105.8463,105.881,9467.0
2016-08-09 13:20:00,122.16,122.22,122.07,122.09,7370.0,105.881,105.933,105.803,105.8203,7370.0
2016-08-09 13:30:00,122.07,122.11,122.02,122.08,8445.0,105.803,105.8376,105.7596,105.8116,8445.0
2016-08-09 13:40:00,122.06,122.07,121.78,121.83,9597.0,105.7943,105.803,105.5516,105.5949,9597.0
2016-08-09 13:50:00,121.85,121.88,121.75,121.8,13112.0,105.6123,105.6383,105.5256,105.5689,13112.0
2016-08-09 14:00:00,121.83,121.91,121.79,121.91,9241.0,105.5949,105.6643,105.5603,105.6643,9241.0
2016-08-09 14:10:00,121.89,121.94,121.79,121.84,25890.0,105.6469,105.6903,105.5603,105.6036,25890.0
2016-08-09 14:20:00,121.84,121.92,121.78,121.81,25945.0,105.6036,105.6729,105.5516,105.5776,25945.0
2016-08-09 14:30:00,121.82,121.86,121.71,121.78,12105.0,105.5863,105.6209,105.4909,105.5516,12105.0
2016-08-09 14:40:00,121.77,121.87,121.7,121.77,14310.0,105.5429,105.6296,105.4823,105.5429,14310.0
2016-08-09 14:50:00,121.79,121.86,121.72,121.86,33649.0,105.5603,105.6209,105.4996,105.6209,33649.0
2016-08-09 15:00:00,121.87,121.89,121.75,121.76,22113.0,105.6296,105.6469,105.5256,105.5343,22113.0
2016-08-09 15:10:00,121.76,121.93,121.76,121.83,24437.0,105.5343,105.6816,105.5343,105.5949,24437.0
2016-08-09 15:20:00,121.86,121.88,121.78,121.87,23812.0,105.6209,105.6383,105.5516,105.6296,23812.0
2016-08-09 15:30:00,121.86,121.88,121.75,121.87,57173.0,105.6209,105.6383,105.5256,105.6296,57173.0
2016-08-09 15:40:00,121.87,121.98,121.84,121.93,54065.0,105.6296,105.7249,105.6036,105.6816,54065.0
2016-08-09 15:50:00,121.93,121.96,121.88,121.95,49458.0,105.6816,105.7076,105.6383,105.6989,49458.0
2016-08-10 09:30:00,122.47,122.67,121.95,122.66,9776.0,106.1497,106.323,105.6989,106.3143,9776.0
2016-08-10 09:40:00,122.72,122.72,122.25,122.32,14233.0,106.3663,106.3663,105.959,106.0196,14233.0
2016-08-10 09:50:00,122.26,122.36,122.07,122.22,20197.0,105.9676,106.0543,105.803,105.933,20197.0
2016-08-10 10:00:00,122.16,122.31,122.05,122.08,13836.0,105.881,106.011,105.7856,105.8116,13836.0
2016-08-10 10:10:00,122.03,122.16,122.0,122.14,4712.0,105.7683,105.881,105.7423,105.8636,4712.0
2016-08-10 10:20:00,122.23,122.27,122.19,122.21,31112.0,105.9416,105.9763,105.907,105.9243,31112.0
2016-08-10 10:30:00,122.24,122.53,122.23,122.4,37917.0,105.9503,106.2017,105.9416,106.089,37917.0
2016-08-10 10:40:00,122.43,122.58,122.4,122.53,6700.0,106.115,106.245,106.089,106.2017,6700.0
2016-08-10 10:50:00,122.56,122.61,122.42,122.45,7569.0,106.2277,106.271,106.1063,106.1323,7569.0
2016-08-10 11:00:00,122.48,122.52,122.37,122.42,16655.0,106.1583,106.193,106.063,106.1063,16655.0
2016-08-10 11:10:00,122.39,122.41,121.99,121.99,8073.0,106.0803,106.0976,105.7336,105.7336,8073.0
2016-08-10 11:20:00,121.96,122.05,121.93,122.03,3950.0,105.7076,105.7856,105.6816,105.7683,3950.0
2016-08-10 11:30:00,122.0,122.0,121.83,121.93,9987.0,105.7423,105.7423,105.5949,105.6816,9987.0
2016-08-10 11:40:00,121.96,121.96,121.86,121.89,7578.0,105.7076,105.7076,105.6209,105.6469,7578.0
2016-08-10 11:50:00,121.97,122.07,121.97,121.99,5143.0,105.7163,105.803,105.7163,105.7336,5143.0
2016-08-10 12:00:00,121.96,122.04,121.91,122.0,12960.0,105.7076,105.777,105.6643,105.7423,12960.0
2016-08-10 12:10:00,122.01,122.03,121.99,122.0,6836.0,105.751,105.7683,105.7336,105.7423,6836.0
2016-08-10 12:20:00,122.01,122.02,121.91,122.02,7300.0,105.751,105.7596,105.6643,105.7596,7300.0
2016-08-10 12:30:00,122.01,122.01,121.99,122.0,6300.0,105.751,105.751,105.7336,105.7423,6300.0
2016-08-10 12:40:00,122.0,122.03,121.94,122.01,4060.0,105.7423,105.7683,105.6903,105.751,4060.0
2016-08-10 12:50:00,122.03,122.19,122.03,122.19,4605.0,105.7683,105.907,105.7683,105.907,4605.0
2016-08-10 13:00:00,122.21,122.21,122.14,122.19,4877.0,105.9243,105.9243,105.8636,105.907,4877.0
2016-08-10 13:10:00,122.2,122.21,122.06,122.06,5400.0,105.9156,105.9243,105.7943,105.7943,5400.0
2016-08-10 13:20:00,122.07,122.15,122.06,122.13,5899.0,105.803,105.8723,105.7943,105.855,5899.0
2016-08-10 13:30:00,122.13,122.22,122.12,122.2,8202.0,105.855,105.933,105.8463,105.9156,8202.0
2016-08-10 13:40:00,122.19,122.39,122.19,122.33,7603.0,105.907,106.0803,105.907,106.0283,7603.0
2016-08-10 13:50:00,122.32,122.32,122.23,122.27,8711.0,106.0196,106.0196,105.9416,105.9763,8711.0
2016-08-10 14:00:00,122.26,122.3,122.12,122.13,15321.0,105.9676,106.0023,105.8463,105.855,15321.0
2016-08-10 14:10:00,122.14,122.15,122.04,122.05,6349.0,105.8636,105.8723,105.777,105.7856,6349.0
2016-08-10 14:20:00,122.06,122.1,121.97,122.05,6670.0,105.7943,105.829,105.7163,105.7856,6670.0
2016-08-10 14:30:00,122.03,122.05,121.91,121.91,7139.0,105.7683,105.7856,105.6643,105.6643,7139.0
2016-08-10 14:40:00,121.9,122.0,121.9,121.99,4327.0,105.6556,105.7423,105.6556,105.7336,4327.0
2016-08-10 14:50:00,121.96,122.03,121.96,121.98,4418.0,105.7076,105.7683,105.7076,105.7249,4418.0
2016-08-10 15:00:00,121.99,122.04,121.9,122.0,5771.0,105.7336,105.777,105.6556,105.7423,5771.0
2016-08-10 15:10:00,122.0,122.21,122.0,122.19,5974.0,105.7423,105.9243,105.7423,105.907,5974.0
2016-08-10 15:20:00,122.19,122.24,122.12,122.12,9702.0,105.907,105.9503,105.8463,105.8463,9702.0
2016-08-10 15:30:00,122.12,122.16,122.0,122.0,15835.0,105.8463,105.881,105.7423,105.7423,15835.0
2016-08-10 15:40:00,122.0,122.08,121.93,121.99,18205.0,105.7423,105.8116,105.6816,105.7336,18205.0
2016-08-10 15:50:00,121.99,122.2,121.93,122.15,49435.0,105.7336,105.9156,105.6816,105.8723,49435.0
2016-08-11 09:30:00,122.82,123.46,122.63,123.22,24739.0,106.453,107.0077,106.2883,106.7997,24739.0
2016-08-11 09:40:00,123.25,123.42,123.07,123.3,20211.0,106.8257,106.9731,106.6697,106.869,20211.0
2016-08-11 09:50:00,123.34,123.49,123.25,123.26,11062.0,106.9037,107.0337,106.8257,106.8344,11062.0
2016-08-11 10:00:00,123.27,123.39,123.15,123.19,7060.0,106.843,106.9471,106.739,106.7737,7060.0
2016-08-11 10:10:00,123.25,123.35,123.18,123.26,24587.0,106.8257,106.9124,106.765,106.8344,24587.0
2016-08-11 10:20:00,123.3,123.47,123.29,123.42,10984.0,106.869,107.0164,106.8604,106.9731,10984.0
2016-08-11 10:30:00,123.43,123.63,123.4,123.59,14744.0,106.9817,107.1551,106.9557,107.1204,14744.0
2016-08-11 10:40:00,123.65,123.72,123.55,123.58,10788.0,107.1724,107.2331,107.0857,107.1117,10788.0
2016-08-11 10:50:00,123.53,123.57,123.49,123.53,6108.0,107.0684,107.1031,107.0337,107.0684,6108.0
2016-08-11 11:00:00,123.56,123.57,123.36,123.49,4109.0,107.0944,107.1031,106.9211,107.0337,4109.0
2016-08-11 11:10:00,123.5,123.62,123.48,123.54,17131.0,107.0424,107.1464,107.0251,107.0771,17131.0
2016-08-11 11:20:00,123.53,123.66,123.39,123.6,10741.0,107.0684,107.1811,106.9471,107.1291,10741.0
2016-08-11 11:30:00,123.57,123.64,123.55,123.59,9915.0,107.1031,107.1637,107.0857,107.1204,9915.0
2016-08-11 11:40:00,123.59,123.62,123.51,123.59,7518.0,107.1204,107.1464,107.0511,107.1204,7518.0
2016-08-11 11:50:00,123.58,123.59,123.51,123.54,6477.0,107.1117,107.1204,107.0511,107.0771,6477.0
2016-08-11 12:00:00,123.57,123.58,123.43,123.47,6100.0,107.1031,107.1117,106.9817,107.0164,6100.0
2016-08-11 12:10:00,123.48,123.5,123.28,123.29,14096.0,107.0251,107.0424,106.8517,106.8604,14096.0
2016-08-11 12:20:00,123.3,123.39,123.28,123.28,13233.0,106.869,106.9471,106.8517,106.8517,13233.0
2016-08-11 12:30:00,123.3,123.45,123.3,123.35,15726.0,106.869,106.9991,106.869,106.9124,15726.0
2016-08-11 12:40:00,123.37,123.43,123.35,123.35,7810.0,106.9297,106.9817,106.9124,106.9124,7810.0
2016-08-11 12:50:00,123.33,123.47,123.33,123.43,10314.0,106.895,107.0164,106.895,106.9817,10314.0
2016-08-11 13:00:00,123.43,123.49,123.41,123.45,11844.0,106.9817,107.0337,106.9644,106.9991,11844.0
2016-08-11 13:10:00,123.47,123.49,123.41,123.42,10420.0,107.0164,107.0337,106.9644,106.9731,10420.0
2016-08-11 13:20:00,123.44,123.53,123.44,123.52,3708.0,106.9904,107.0684,106.9904,107.0597,3708.0
2016-08-11 13:30:00,123.52,123.54,123.48,123.5,7131.0,107.0597,107.0771,107.0251,107.0424,7131.0
2016-08-11 13:40:00,123.5,123.65,123.49,123.65,4287.0,107.0424,107.1724,107.0337,107.1724,4287.0
2016-08-11 13:50:00,123.63,123.83,123.63,123.68,12989.0,107.1551,107.3284,107.1551,107.1984,12989.0
2016-08-11 14:00:00,123.68,123.8,123.66,123.67,6673.0,107.1984,107.3024,107.1811,107.1897,6673.0
2016-08-11 14:10:00,123.67,123.86,123.67,123.74,12241.0,107.1897,107.3544,107.1897,107.2504,12241.0
2016-08-11 14:20:00,123.75,123.9,123.75,123.87,7418.0,107.2591,107.3891,107.2591,107.3631,7418.0
2016-08-11 14:30:00,123.86,123.92,123.81,123.82,12037.0,107.3544,107.4064,107.3111,107.3198,12037.0
2016-08-11 14:40:00,123.8,123.83,123.74,123.74,10368.0,107.3024,107.3284,107.2504,107.2504,10368.0
2016-08-11 14:50:00,123.79,123.82,123.6,123.67,8360.0,107.2937,107.3198,107.1291,107.1897,8360.0
2016-08-11 15:00:00,123.68,123.72,123.6,123.68,10733.0,107.1984,107.2331,107.1291,107.1984,10733.0
2016-08-11 15:10:00,123.66,123.71,123.59,123.67,8283.0,107.1811,107.2244,107.1204,107.1897,8283.0
2016-08-11 15:20:00,123.7,123.75,123.68,123.74,11178.0,107.2157,107.2591,107.1984,107.2504,11178.0
2016-08-11 15:30:00,123.73,123.74,123.62,123.7,22490.0,107.2417,107.2504,107.1464,107.2157,22490.0
2016-08-11 15:40:00,123.69,123.81,123.66,123.77,20135.0,107.2071,107.3111,107.1811,107.2764,20135.0
2016-08-11 15:50:00,123.78,123.78,123.56,123.61,57267.0,107.2851,107.2851,107.0944,107.1377,57267.0
2016-08-12 09:30:00,123.47,123.51,123.03,123.22,9799.0,107.0164,107.0511,106.635,106.7997,9799.0
2016-08-12 09:40:00,123.11,123.4,122.96,123.05,7331.0,106.7044,106.9557,106.5744,106.6524,7331.0
2016-08-12 09:50:00,123.06,123.33,122.99,123.23,12877.0,106.661,106.895,106.6004,106.8084,12877.0
2016-08-12 10:00:00,123.3,123.53,123.24,123.24,10950.0,106.869,107.0684,106.817,106.817,10950.0
2016-08-12 10:10:00,123.27,123.36,123.2,123.24,4656.0,106.843,106.9211,106.7824,106.817,4656.0
2016-08-12 10:20:00,123.18,123.49,123.18,123.23,4618.0,106.765,107.0337,106.765,106.8084,4618.0
2016-08-12 10:30:00,123.26,123.3,123.19,123.25,4861.0,106.8344,106.869,106.7737,106.8257,4861.0
2016-08-12 10:40:00,123.23,123.41,123.22,123.3,8300.0,106.8084,106.9644,106.7997,106.869,8300.0
2016-08-12 10:50:00,123.27,123.38,123.19,123.19,5500.0,106.843,106.9384,106.7737,106.7737,5500.0
2016-08-12 11:00:00,123.17,123.2,123.08,123.18,8108.0,106.7564,106.7824,106.6784,106.765,8108.0
2016-08-12 11:10:00,123.19,123.28,123.07,123.07,14000.0,106.7737,106.8517,106.6697,106.6697,14000.0
2016-08-12 11:20:00,123.08,123.31,123.07,123.3,14396.0,106.6784,106.8777,106.6697,106.869,14396.0
2016-08-12 11:30:00,123.3,123.33,123.08,123.08,10542.0,106.869,106.895,106.6784,106.6784,10542.0
2016-08-12 11:40:00,123.04,123.21,122.98,123.17,18185.0,106.6437,106.791,106.5917,106.7564,18185.0
2016-08-12 11:50:00,123.12,123.12,122.79,122.79,16206.0,106.713,106.713,106.427,106.427,16206.0
2016-08-12 12:00:00,122.78,122.85,122.61,122.72,16015.0,106.4183,106.479,106.271,106.3663,16015.0
2016-08-12 12:10:00,122.73,122.73,122.54,122.62,10468.0,106.375,106.375,106.2103,106.2797,10468.0
2016-08-12 12:20:00,122.62,122.67,122.53,122.63,15789.0,106.2797,106.323,106.2017,106.2883,15789.0
2016-08-12 12:30:00,122.69,122.8,122.66,122.71,16932.0,106.3403,106.4357,106.3143,106.3577,16932.0
2016-08-12 12:40:00,122.74,122.74,122.66,122.66,10178.0,106.3837,106.3837,106.3143,106.3143,10178.0
2016-08-12 12:50:00,122.66,122.67,122.47,122.5,14301.0,106.3143,106.323,106.1497,106.1757,14301.0
2016-08-12 13:00:00,122.46,122.54,122.34,122.39,15956.0,106.141,106.2103,106.037,106.0803,15956.0
2016-08-12 13:10:00,122.39,122.48,122.37,122.47,4499.0,106.0803,106.1583,106.063,106.1497,4499.0
2016-08-12 13:20:00,122.47,122.52,122.42,122.52,11148.0,106.1497,106.193,106.1063,106.193,11148.0
2016-08-12 13:30:00,122.49,122.49,122.32,122.37,7465.0,106.167,106.167,106.0196,106.063,7465.0
2016-08-12 13:40:00,122.35,122.52,122.34,122.49,7631.0,106.0456,106.193,106.037,106.167,7631.0
2016-08-12 13:50:00,122.47,122.55,122.43,122.44,4609.0,106.1497,106.219,106.115,106.1236,4609.0
2016-08-12 14:00:00,122.44,122.64,122.44,122.59,5711.0,106.1236,106.297,106.1236,106.2537,5711.0
2016-08-12 14:10:00,122.65,122.72,122.64,122.65,6597.0,106.3057,106.3663,106.297,106.3057,6597.0
2016-08-12 14:20:00,122.64,122.72,122.61,122.69,10555.0,106.297,106.3663,106.271,106.3403,10555.0
2016-08-12 14:30:00,122.68,122.71,122.61,122.61,8222.0,106.3317,106.3577,106.271,106.271,8222.0
2016-08-12 14:40:00,122.6,122.74,122.59,122.71,7992.0,106.2623,106.3837,106.2537,106.3577,7992.0
2016-08-12 14:50:00,122.73,122.73,122.56,122.57,5273.0,106.375,106.375,106.2277,106.2363,5273.0
2016-08-12 15:00:00,122.56,122.61,122.56,122.57,14875.0,106.2277,106.271,106.2277,106.2363,14875.0
2016-08-12 15:10:00,122.58,122.69,122.49,122.66,18103.0,106.245,106.3403,106.167,106.3143,18103.0
2016-08-12 15:20:00,122.65,122.71,122.65,122.71,7706.0,106.3057,106.3577,106.3057,106.3577,7706.0
2016-08-12 15:30:00,122.71,122.82,122.67,122.78,18345.0,106.3577,106.453,106.323,106.4183,18345.0
2016-08-12 15:40:00,122.78,122.87,122.78,122.87,35029.0,106.4183,106.4963,106.4183,106.4963,35029.0
2016-08-12 15:50:00,122.85,122.86,122.78,122.81,44491.0,106.479,106.4877,106.4183,106.4443,44491.0
2016-08-15 09:30:00,123.3,123.74,123.11,123.74,11342.0,106.869,107.2504,106.7044,107.2504,11342.0
2016-08-15 09:40:00,123.67,123.8,123.43,123.52,8197.0,107.1897,107.3024,106.9817,107.0597,8197.0
2016-08-15 09:50:00,123.68,123.68,123.42,123.59,8088.0,107.1984,107.1984,106.9731,107.1204,8088.0
2016-08-15 10:00:00,123.62,123.74,123.56,123.72,15387.0,107.1464,107.2504,107.0944,107.2331,15387.0
2016-08-15 10:10:00,123.77,123.93,123.72,123.79,7464.0,107.2764,107.4151,107.2331,107.2937,7464.0
2016-08-15 10:20:00,123.81,123.96,123.81,123.88,8534.0,107.3111,107.4411,107.3111,107.3718,8534.0
2016-08-15 10:30:00,123.89,124.0,123.89,123.98,8537.0,107.3804,107.4758,107.3804,107.4584,8537.0
2016-08-15 10:40:00,123.97,124.0,123.89,123.94,8360.0,107.4498,107.4758,107.3804,107.4238,8360.0
2016-08-15 10:50:00,123.97,124.0,123.92,123.97,6243.0,107.4498,107.4758,107.4064,107.4498,6243.0
2016-08-15 11:00:00,123.98,123.99,123.87,123.95,6200.0,107.4584,107.4671,107.3631,107.4324,6200.0
2016-08-15 11:10:00,123.96,123.97,123.88,123.89,9489.0,107.4411,107.4498,107.3718,107.3804,9489.0
2016-08-15 11:20:00,123.9,123.99,123.88,123.97,7512.0,107.3891,107.4671,107.3718,107.4498,7512.0
2016-08-15 11:30:00,123.96,124.07,123.94,124.03,20553.0,107.4411,107.5364,107.4238,107.5018,20553.0
2016-08-15 11:40:00,124.01,124.06,123.95,123.95,4300.0,107.4844,107.5278,107.4324,107.4324,4300.0
2016-08-15 11:50:00,123.92,123.99,123.88,123.94,6288.0,107.4064,107.4671,107.3718,107.4238,6288.0
2016-08-15 12:00:00,123.94,124.04,123.94,124.03,5861.0,107.4238,107.5104,107.4238,107.5018,5861.0
2016-08-15 12:10:00,124.0,124.05,123.98,124.04,3816.0,107.4758,107.5191,107.4584,107.5104,3816.0
2016-08-15 12:20:00,124.04,124.17,124.04,124.17,10129.0,107.5104,107.6231,107.5104,107.6231,10129.0
2016-08-15 12:30:00,124.18,124.23,124.14,124.16,4008.0,107.6318,107.6751,107.5971,107.6144,4008.0
2016-08-15 12:40:00,124.14,124.22,124.12,124.2,6512.0,107.5971,107.6664,107.5798,107.6491,6512.0
2016-08-15 12:50:00,124.2,124.22,124.15,124.17,6600.0,107.6491,107.6664,107.6058,107.6231,6600.0
2016-08-15 13:00:00,124.18,124.24,124.15,124.21,7100.0,107.6318,107.6838,107.6058,107.6578,7100.0
2016-08-15 13:10:00,124.19,124.29,124.19,124.27,5161.0,107.6404,107.7271,107.6404,107.7098,5161.0
2016-08-15 13:20:00,124.25,124.27,124.21,124.26,6649.0,107.6924,107.7098,107.6578,107.7011,6649.0
2016-08-15 13:30:00,124.28,124.33,124.26,124.28,6484.0,107.7185,107.7618,107.7011,107.7185,6484.0
2016-08-15 13:40:00,124.27,124.39,124.27,124.36,8831.0,107.7098,107.8138,107.7098,107.7878,8831.0
2016-08-15 13:50:00,124.36,124.38,124.31,124.35,12403.0,107.7878,107.8051,107.7445,107.7791,12403.0
2016-08-15 14:00:00,124.32,124.35,124.29,124.32,10343.0,107.7531,107.7791,107.7271,107.7531,10343.0
2016-08-15 14:10:00,124.33,124.35,124.28,124.32,8368.0,107.7618,107.7791,107.7185,107.7531,8368.0
2016-08-15 14:20:00,124.33,124.36,124.27,124.36,5800.0,107.7618,107.7878,107.7098,107.7878,5800.0
2016-08-15 14:30:00,124.33,124.41,124.33,124.39,8600.0,107.7618,107.8311,107.7618,107.8138,8600.0
2016-08-15 14:40:00,124.4,124.49,124.38,124.47,9515.0,107.8225,107.9005,107.8051,107.8831,9515.0
2016-08-15 14:50:00,124.48,124.49,124.41,124.45,8428.0,107.8918,107.9005,107.8311,107.8658,8428.0
2016-08-15 15:00:00,124.44,124.46,124.43,124.44,7160.0,107.8571,107.8745,107.8485,107.8571,7160.0
2016-08-15 15:10:00,124.42,124.43,124.26,124.31,8820.0,107.8398,107.8485,107.7011,107.7445,8820.0
2016-08-15 15:20:00,124.3,124.38,124.3,124.35,13130.0,107.7358,107.8051,107.7358,107.7791,13130.0
2016-08-15 15:30:00,124.35,124.38,124.2,124.2,23855.0,107.7791,107.8051,107.6491,107.6491,23855.0
2016-08-15 15:40:00,124.2,124.3,124.1,124.11,34367.0,107.6491,107.7358,107.5624,107.5711,34367.0
2016-08-15 15:50:00,124.12,124.15,124.07,124.11,59892.0,107.5798,107.6058,107.5364,107.5711,59892.0
2016-08-16 09:30:00,123.84,124.36,123.44,123.57,16189.0,107.3371,107.7878,106.9904,107.1031,16189.0
2016-08-16 09:40:00,123.52,123.64,123.48,123.59,8350.0,107.0597,107.1637,107.0251,107.1204,8350.0
2016-08-16 09:50:00,123.58,123.89,123.58,123.8,14105.0,107.1117,107.3804,107.1117,107.3024,14105.0
2016-08-16 10:00:00,123.86,124.02,123.8,123.8,17048.0,107.3544,107.4931,107.3024,107.3024,17048.0
2016-08-16 10:10:00,123.82,123.9,123.75,123.75,8587.0,107.3198,107.3891,107.2591,107.2591,8587.0
2016-08-16 10:20:00,123.76,123.8,123.67,123.72,9473.0,107.2677,107.3024,107.1897,107.2331,9473.0
2016-08-16 10:30:00,123.71,123.84,123.66,123.83,9599.0,107.2244,107.3371,107.1811,107.3284,9599.0
2016-08-16 10:40:00,123.86,123.94,123.78,123.82,6301.0,107.3544,107.4238,107.2851,107.3198,6301.0
2016-08-16 10:50:00,123.82,123.93,123.82,123.9,6167.0,107.3198,107.4151,107.3198,107.3891,6167.0
2016-08-16 11:00:00,123.88,123.9,123.79,123.82,12198.0,107.3718,107.3891,107.2937,107.3198,12198.0
2016-08-16 11:10:00,123.82,123.92,123.81,123.9,11188.0,107.3198,107.4064,107.3111,107.3891,11188.0
2016-08-16 11:20:00,123.9,123.91,123.8,123.89,5992.0,107.3891,107.3978,107.3024,107.3804,5992.0
2016-08-16 11:30:00,123.86,123.95,123.82,123.94,9823.0,107.3544,107.4324,107.3198,107.4238,9823.0
2016-08-16 11:40:00,123.93,123.99,123.81,123.92,8220.0,107.4151,107.4671,107.3111,107.4064,8220.0
2016-08-16 11:50:00,123.95,124.09,123.93,124.09,13404.0,107.4324,107.5538,107.4151,107.5538,13404.0
2016-08-16 12:00:00,124.08,124.09,123.9,124.08,9609.0,107.5451,107.5538,107.3891,107.5451,9609.0
2016-08-16 12:10:00,124.09,124.27,124.09,124.24,14395.0,107.5538,107.7098,107.5538,107.6838,14395.0
2016-08-16 12:20:00,124.27,124.3,124.21,124.21,12185.0,107.7098,107.7358,107.6578,107.6578,12185.0
2016-08-16 12:30:00,124.18,124.3,124.18,124.29,12431.0,107.6318,107.7358,107.6318,107.7271,12431.0
2016-08-16 12:40:00,124.3,124.38,124.25,124.38,8593.0,107.7358,107.8051,107.6924,107.8051,8593.0
2016-08-16 12:50:00,124.36,124.56,124.35,124.48,29562.0,107.7878,107.9611,107.7791,107.8918,29562.0
2016-08-16 13:00:00,124.49,124.53,124.38,124.38,13769.0,107.9005,107.9351,107.8051,107.8051,13769.0
2016-08-16 13:10:00,124.4,124.45,124.34,124.34,7217.0,107.8225,107.8658,107.7705,107.7705,7217.0
2016-08-16 13:20:00,124.36,124.41,124.3,124.38,6109.0,107.7878,107.8311,107.7358,107.8051,6109.0
2016-08-16 13:30:00,124.37,124.46,124.34,124.42,9928.0,107.7965,107.8745,107.7705,107.8398,9928.0
2016-08-16 13:40:00,124.49,124.56,124.47,124.53,6347.0,107.9005,107.9611,107.8831,107.9351,6347.0
2016-08-16 13:50:00,124.52,124.6,124.52,124.55,7200.0,107.9265,107.9958,107.9265,107.9525,7200.0
2016-08-16 14:00:00,124.55,124.58,124.51,124.51,18046.0,107.9525,107.9785,107.9178,107.9178,18046.0
2016-08-16 14:10:00,124.52,124.53,124.17,124.19,18924.0,107.9265,107.9351,107.6231,107.6404,18924.0
2016-08-16 14:20:00,124.18,124.33,124.13,124.24,11060.0,107.6318,107.7618,107.5884,107.6838,11060.0
2016-08-16 14:30:00,124.26,124.35,124.19,124.34,13437.0,107.7011,107.7791,107.6404,107.7705,13437.0
2016-08-16 14:40:00,124.33,124.46,124.33,124.41,13000.0,107.7618,107.8745,107.7618,107.8311,13000.0
2016-08-16 14:50:00,124.42,124.53,124.39,124.5,11825.0,107.8398,107.9351,107.8138,107.9091,11825.0
2016-08-16 15:00:00,124.5,124.52,124.42,124.45,12409.0,107.9091,107.9265,107.8398,107.8658,12409.0
2016-08-16 15:10:00,124.45,124.46,124.3,124.33,15947.0,107.8658,107.8745,107.7358,107.7618,15947.0
2016-08-16 15:20:00,124.35,124.42,124.35,124.4,17578.0,107.7791,107.8398,107.7791,107.8225,17578.0
2016-08-16 15:30:00,124.4,124.41,124.28,124.29,25399.0,107.8225,107.8311,107.7185,107.7271,25399.0
2016-08-16 15:40:00,124.28,124.4,124.28,124.3,33252.0,107.7185,107.8225,107.7185,107.7358,33252.0
2016-08-16 15:50:00,124.3,124.31,124.06,124.13,67995.0,107.7358,107.7445,107.5278,107.5884,67995.0
2016-08-17 09:30:00,123.97,124.28,123.7,124.19,35819.0,107.4498,107.7185,107.2157,107.6404,35819.0
2016-08-17 09:40:00,124.24,124.57,124.16,124.57,22410.0,107.6838,107.9698,107.6144,107.9698,22410.0
2016-08-17 09:50:00,124.61,124.61,124.39,124.44,10791.0,108.0045,108.0045,107.8138,107.8571,10791.0
2016-08-17 10:00:00,124.42,124.62,124.36,124.56,13454.0,107.8398,108.0131,107.7878,107.9611,13454.0
2016-08-17 10:10:00,124.56,124.69,124.33,124.37,29298.0,107.9611,108.0738,107.7618,107.7965,29298.0
2016-08-17 10:20:00,124.4,124.59,124.35,124.47,31523.0,107.8225,107.9871,107.7791,107.8831,31523.0
2016-08-17 10:30:00,124.5,124.57,124.36,124.44,40707.0,107.9091,107.9698,107.7878,107.8571,40707.0
2016-08-17 10:40:00,124.43,124.56,124.4,124.48,7900.0,107.8485,107.9611,107.8225,107.8918,7900.0
2016-08-17 10:50:00,124.47,124.54,124.38,124.38,21005.0,107.8831,107.9438,107.8051,107.8051,21005.0
2016-08-17 11:00:00,124.39,124.42,124.34,124.38,5731.0,107.8138,107.8398,107.7705,107.8051,5731.0
2016-08-17 11:10:00,124.37,124.46,124.36,124.44,12576.0,107.7965,107.8745,107.7878,107.8571,12576.0
2016-08-17 11:20:00,124.46,124.47,124.21,124.22,10691.0,107.8745,107.8831,107.6578,107.6664,10691.0
2016-08-17 11:30:00,124.22,124.26,124.05,124.09,5325.0,107.6664,107.7011,107.5191,107.5538,5325.0
2016-08-17 11:40:00,124.1,124.18,124.05,124.11,12405.0,107.5624,107.6318,107.5191,107.5711,12405.0
2016-08-17 11:50:00,124.11,124.16,124.08,124.12,3915.0,107.5711,107.6144,107.5451,107.5798,3915.0
2016-08-17 12:00:00,124.13,124.32,124.12,124.32,12117.0,107.5884,107.7531,107.5798,107.7531,12117.0
2016-08-17 12:10:00,124.35,124.41,124.32,124.32,17164.0,107.7791,107.8311,107.7531,107.7531,17164.0
2016-08-17 12:20:00,124.32,124.39,124.24,124.36,20990.0,107.7531,107.8138,107.6838,107.7878,20990.0
2016-08-17 12:30:00,124.35,124.42,124.18,124.42,26325.0,107.7791,107.8398,107.6318,107.8398,26325.0
2016-08-17 12:40:00,124.42,124.68,124.37,124.67,11450.0,107.8398,108.0651,107.7965,108.0565,11450.0
2016-08-17 12:50:00,124.7,124.72,124.52,124.58,33976.0,108.0825,108.0998,107.9265,107.9785,33976.0
2016-08-17 13:00:00,124.57,124.71,124.57,124.66,19710.0,107.9698,108.0911,107.9698,108.0478,19710.0
2016-08-17 13:10:00,124.66,124.68,124.6,124.61,13497.0,108.0478,108.0651,107.9958,108.0045,13497.0
2016-08-17 13:20:00,124.61,124.61,124.5,124.54,11216.0,108.0045,108.0045,107.9091,107.9438,11216.0
2016-08-17 13:30:00,124.53,124.58,124.52,124.57,14716.0,107.9351,107.9785,107.9265,107.9698,14716.0
2016-08-17 13:40:00,124.6,124.63,124.42,124.45,18966.0,107.9958,108.0218,107.8398,107.8658,18966.0
2016-08-17 13:50:00,124.45,124.45,124.33,124.35,9615.0,107.8658,107.8658,107.7618,107.7791,9615.0
2016-08-17 14:00:00,124.37,124.57,124.13,124.54,15828.0,107.7965,107.9698,107.5884,107.9438,15828.0
2016-08-17 14:10:00,124.55,124.85,124.51,124.65,36759.0,107.9525,108.2125,107.9178,108.0391,36759.0
2016-08-17 14:20:00,124.66,124.67,124.53,124.58,29387.0,108.0478,108.0565,107.9351,107.9785,29387.0
2016-08-17 14:30:00,124.6,124.6,124.47,124.52,28147.0,107.9958,107.9958,107.8831,107.9265,28147.0
2016-08-17 14:40:00,124.52,124.55,124.45,124.53,18420.0,107.9265,107.9525,107.8658,107.9351,18420.0
2016-08-17 14:50:00,124.54,124.54,124.38,124.41,21197.0,107.9438,107.9438,107.8051,107.8311,21197.0
2016-08-17 15:00:00,124.42,124.43,124.26,124.27,23436.0,107.8398,107.8485,107.7011,107.7098,23436.0
2016-08-17 15:10:00,124.28,124.37,124.24,124.3,30851.0,107.7185,107.7965,107.6838,107.7358,30851.0
2016-08-17 15:20:00,124.3,124.38,124.28,124.34,40645.0,107.7358,107.8051,107.7185,107.7705,40645.0
2016-08-17 15:30:00,124.35,124.49,124.34,124.48,46426.0,107.7791,107.9005,107.7705,107.8918,46426.0
2016-08-17 15:40:00,124.49,124.5,124.42,124.46,57409.0,107.9005,107.9091,107.8398,107.8745,57409.0
2016-08-17 15:50:00,124.47,124.54,124.35,124.36,115664.0,107.8831,107.9438,107.7791,107.7878,115664.0
2016-08-18 09:30:00,124.56,124.85,124.56,124.76,17460.0,107.9611,108.2125,107.9611,108.1345,17460.0
2016-08-18 09:40:00,124.74,124.8,124.35,124.35,14011.0,108.1172,108.1692,107.7791,107.7791,14011.0
2016-08-18 09:50:00,124.32,124.54,124.08,124.23,54063.0,107.7531,107.9438,107.5451,107.6751,54063.0
2016-08-18 10:00:00,124.21,124.47,124.21,124.23,16608.0,107.6578,107.8831,107.6578,107.6751,16608.0
2016-08-18 10:10:00,124.21,124.4,124.21,124.27,32379.0,107.6578,107.8225,107.6578,107.7098,32379.0
2016-08-18 10:20:00,124.29,124.38,124.22,124.27,24717.0,107.7271,107.8051,107.6664,107.7098,24717.0
2016-08-18 10:30:00,124.28,124.45,124.25,124.25,42672.0,107.7185,107.8658,107.6924,107.6924,42672.0
2016-08-18 10:40:00,124.27,124.36,124.2,124.22,18814.0,107.7098,107.7878,107.6491,107.6664,18814.0
2016-08-18 10:50:00,124.25,124.28,124.17,124.17,23933.0,107.6924,107.7185,107.6231,107.6231,23933.0
2016-08-18 11:00:00,124.18,124.18,123.97,123.99,35376.0,107.6318,107.6318,107.4498,107.4671,35376.0
2016-08-18 11:10:00,123.98,124.04,123.86,123.9,34348.0,107.4584,107.5104,107.3544,107.3891,34348.0
2016-08-18 11:20:00,123.91,123.91,123.78,123.78,43147.0,107.3978,107.3978,107.2851,107.2851,43147.0
2016-08-18 11:30:00,123.79,123.83,123.73,123.8,42226.0,107.2937,107.3284,107.2417,107.3024,42226.0
2016-08-18 11:40:00,123.8,123.83,123.73,123.77,27313.0,107.3024,107.3284,107.2417,107.2764,27313.0
2016-08-18 11:50:00,123.76,123.79,123.6,123.67,40291.0,107.2677,107.2937,107.1291,107.1897,40291.0
2016-08-18 12:00:00,123.67,123.69,123.52,123.62,58135.0,107.1897,107.2071,107.0597,107.1464,58135.0
2016-08-18 12:10:00,123.62,123.94,123.62,123.83,24917.0,107.1464,107.4238,107.1464,107.3284,24917.0
2016-08-18 12:20:00,123.81,124.0,123.8,123.91,11996.0,107.3111,107.4758,107.3024,107.3978,11996.0
2016-08-18 12:30:00,123.94,123.97,123.86,123.96,12407.0,107.4238,107.4498,107.3544,107.4411,12407.0
2016-08-18 12:40:00,123.97,123.99,123.92,123.96,21299.0,107.4498,107.4671,107.4064,107.4411,21299.0
2016-08-18 12:50:00,123.97,124.0,123.93,123.95,14049.0,107.4498,107.4758,107.4151,107.4324,14049.0
2016-08-18 13:00:00,123.94,123.96,123.87,123.87,16577.0,107.4238,107.4411,107.3631,107.3631,16577.0
2016-08-18 13:10:00,123.86,123.94,123.86,123.89,25054.0,107.3544,107.4238,107.3544,107.3804,25054.0
2016-08-18 13:20:00,123.9,123.94,123.89,123.9,31039.0,107.3891,107.4238,107.3804,107.3891,31039.0
2016-08-18 13:30:00,123.91,123.95,123.89,123.92,48129.0,107.3978,107.4324,107.3804,107.4064,48129.0
2016-08-18 13:40:00,123.92,124.13,123.91,124.02,41376.0,107.4064,107.5884,107.3978,107.4931,41376.0
2016-08-18 13:50:00,124.02,124.17,124.01,124.03,22555.0,107.4931,107.6231,107.4844,107.5018,22555.0
2016-08-18 14:00:00,124.03,124.14,124.03,124.12,18299.0,107.5018,107.5971,107.5018,107.5798,18299.0
2016-08-18 14:10:00,124.12,124.13,124.04,124.05,21502.0,107.5798,107.5884,107.5104,107.5191,21502.0
2016-08-18 14:20:00,124.05,124.11,124.0,124.02,32159.0,107.5191,107.5711,107.4758,107.4931,32159.0
2016-08-18 14:30:00,124.01,124.02,123.95,123.97,17738.0,107.4844,107.4931,107.4324,107.4498,17738.0
2016-08-18 14:40:00,123.98,124.03,123.96,124.01,15095.0,107.4584,107.5018,107.4411,107.4844,15095.0
2016-08-18 14:50:00,124.01,124.03,123.96,123.99,10757.0,107.4844,107.5018,107.4411,107.4671,10757.0
2016-08-18 15:00:00,123.98,124.06,123.97,124.02,34033.0,107.4584,107.5278,107.4498,107.4931,34033.0
2016-08-18 15:10:00,124.03,124.06,123.97,124.05,24552.0,107.5018,107.5278,107.4498,107.5191,24552.0
2016-08-18 15:20:00,124.05,124.06,123.99,124.04,22383.0,107.5191,107.5278,107.4671,107.5104,22383.0
2016-08-18 15:30:00,124.04,124.05,123.94,124.02,43325.0,107.5104,107.5191,107.4238,107.4931,43325.0
2016-08-18 15:40:00,124.03,124.13,123.98,124.0,46529.0,107.5018,107.5884,107.4584,107.4758,46529.0
2016-08-18 15:50:00,124.0,124.03,123.92,124.02,114620.0,107.4758,107.5018,107.4064,107.4931,114620.0
2016-08-19 09:30:00,123.52,123.57,122.95,123.29,48474.0,107.0597,107.1031,106.5657,106.8604,48474.0
2016-08-19 09:40:00,123.34,123.44,122.95,123.12,18166.0,106.9037,106.9904,106.5657,106.713,18166.0
2016-08-19 09:50:00,123.15,123.31,123.11,123.21,14699.0,106.739,106.8777,106.7044,106.791,14699.0
2016-08-19 10:00:00,123.2,123.51,123.2,123.48,15967.0,106.7824,107.0511,106.7824,107.0251,15967.0
2016-08-19 10:10:00,123.49,123.71,123.49,123.7,15180.0,107.0337,107.2244,107.0337,107.2157,15180.0
2016-08-19 10:20:00,123.7,123.78,123.69,123.74,14340.0,107.2157,107.2851,107.2071,107.2504,14340.0
2016-08-19 10:30:00,123.74,123.8,123.71,123.74,17608.0,107.2504,107.3024,107.2244,107.2504,17608.0
2016-08-19 10:40:00,123.75,123.95,123.75,123.9,18390.0,107.2591,107.4324,107.2591,107.3891,18390.0
2016-08-19 10:50:00,123.88,123.94,123.83,123.92,10927.0,107.3718,107.4238,107.3284,107.4064,10927.0
2016-08-19 11:00:00,123.92,123.94,123.84,123.92,15103.0,107.4064,107.4238,107.3371,107.4064,15103.0
2016-08-19 11:10:00,123.92,124.15,123.92,124.14,28152.0,107.4064,107.6058,107.4064,107.5971,28152.0
2016-08-19 11:20:00,124.17,124.26,124.11,124.19,8036.0,107.6231,107.7011,107.5711,107.6404,8036.0
2016-08-19 11:30:00,124.2,124.24,124.1,124.11,7626.0,107.6491,107.6838,107.5624,107.5711,7626.0
2016-08-19 11:40:00,124.13,124.22,124.11,124.18,9210.0,107.5884,107.6664,107.5711,107.6318,9210.0
2016-08-19 11:50:00,124.21,124.35,124.21,124.32,6964.0,107.6578,107.7791,107.6578,107.7531,6964.0
2016-08-19 12:00:00,124.34,124.43,124.32,124.32,7777.0,107.7705,107.8485,107.7531,107.7531,7777.0
2016-08-19 12:10:00,124.33,124.4,124.24,124.24,9272.0,107.7618,107.8225,107.6838,107.6838,9272.0
2016-08-19 12:20:00,124.26,124.38,124.24,124.36,6651.0,107.7011,107.8051,107.6838,107.7878,6651.0
2016-08-19 12:30:00,124.38,124.38,124.26,124.26,6163.0,107.8051,107.8051,107.7011,107.7011,6163.0
2016-08-19 12:40:00,124.27,124.35,124.24,124.3,5492.0,107.7098,107.7791,107.6838,107.7358,5492.0
2016-08-19 12:50:00,124.27,124.27,124.17,124.17,6831.0,107.7098,107.7098,107.6231,107.6231,6831.0
2016-08-19 13:00:00,124.16,124.17,124.09,124.09,8033.0,107.6144,107.6231,107.5538,107.5538,8033.0
2016-08-19 13:10:00,124.1,124.19,124.09,124.1,8622.0,107.5624,107.6404,107.5538,107.5624,8622.0
2016-08-19 13:20:00,124.1,124.11,124.01,124.06,9747.0,107.5624,107.5711,107.4844,107.5278,9747.0
2016-08-19 13:30:00,124.07,124.14,124.0,124.14,11097.0,107.5364,107.5971,107.4758,107.5971,11097.0
2016-08-19 13:40:00,124.16,124.22,124.16,124.22,9118.0,107.6144,107.6664,107.6144,107.6664,9118.0
2016-08-19 13:50:00,124.2,124.23,124.17,124.17,7102.0,107.6491,107.6751,107.6231,107.6231,7102.0
2016-08-19 14:00:00,124.19,124.27,124.19,124.26,5087.0,107.6404,107.7098,107.6404,107.7011,5087.0
2016-08-19 14:10:00,124.23,124.27,124.19,124.25,9431.0,107.6751,107.7098,107.6404,107.6924,9431.0
2016-08-19 14:20:00,124.24,124.33,124.24,124.28,7146.0,107.6838,107.7618,107.6838,107.7185,7146.0
2016-08-19 14:30:00,124.28,124.42,124.28,124.42,9950.0,107.7185,107.8398,107.7185,107.8398,9950.0
2016-08-19 14:40:00,124.41,124.48,124.39,124.39,8485.0,107.8311,107.8918,107.8138,107.8138,8485.0
2016-08-19 14:50:00,124.4,124.5,124.38,124.45,5584.0,107.8225,107.9091,107.8051,107.8658,5584.0
2016-08-19 15:00:00,124.44,124.45,124.4,124.42,8346.0,107.8571,107.8658,107.8225,107.8398,8346.0
2016-08-19 15:10:00,124.41,124.42,124.37,124.42,7872.0,107.8311,107.8398,107.7965,107.8398,7872.0
2016-08-19 15:20:00,124.44,124.52,124.42,124.5,13358.0,107.8571,107.9265,107.8398,107.9091,13358.0
2016-08-19 15:30:00,124.51,124.55,124.42,124.45,19027.0,107.9178,107.9525,107.8398,107.8658,19027.0
2016-08-19 15:40:00,124.45,124.45,124.3,124.31,22365.0,107.8658,107.8658,107.7358,107.7445,22365.0
2016-08-19 15:50:00,124.32,124.46,124.3,124.32,51369.0,107.7531,107.8745,107.7358,107.7531,51369.0
2016-08-22 09:30:00,123.82,124.39,123.57,123.98,14554.0,107.3198,107.8138,107.1031,107.4584,14554.0
2016-08-22 09:40:00,124.03,124.03,123.61,123.77,21637.0,107.5018,107.5018,107.1377,107.2764,21637.0
2016-08-22 09:50:00,123.76,123.99,123.65,123.99,21873.0,107.2677,107.4671,107.1724,107.4671,21873.0
2016-08-22 10:00:00,124.06,124.08,123.65,123.89,19646.0,107.5278,107.5451,107.1724,107.3804,19646.0
2016-08-22 10:10:00,123.82,124.4,123.82,124.31,19306.0,107.3198,107.8225,107.3198,107.7445,19306.0
2016-08-22 10:20:00,124.3,124.49,124.18,124.33,16143.0,107.7358,107.9005,107.6318,107.7618,16143.0
2016-08-22 10:30:00,124.36,124.57,124.36,124.44,11325.0,107.7878,107.9698,107.7878,107.8571,11325.0
2016-08-22 10:40:00,124.45,124.56,124.37,124.46,9921.0,107.8658,107.9611,107.7965,107.8745,9921.0
2016-08-22 10:50:00,124.46,124.6,124.43,124.46,10445.0,107.8745,107.9958,107.8485,107.8745,10445.0
2016-08-22 11:00:00,124.47,124.62,124.47,124.59,11603.0,107.8831,108.0131,107.8831,107.9871,11603.0
2016-08-22 11:10:00,124.54,124.63,124.22,124.22,11419.0,107.9438,108.0218,107.6664,107.6664,11419.0
2016-08-22 11:20:00,124.19,124.22,123.98,123.98,10485.0,107.6404,107.6664,107.4584,107.4584,10485.0
2016-08-22 11:30:00,123.98,124.21,123.92,124.14,6046.0,107.4584,107.6578,107.4064,107.5971,6046.0
2016-08-22 11:40:00,124.1,124.14,123.88,124.02,4817.0,107.5624,107.5971,107.3718,107.4931,4817.0
2016-08-22 11:50:00,123.96,124.16,123.96,124.15,5191.0,107.4411,107.6144,107.4411,107.6058,5191.0
2016-08-22 12:00:00,124.08,124.11,123.93,123.96,8133.0,107.5451,107.5711,107.4151,107.4411,8133.0
2016-08-22 12:10:00,124.0,124.02,123.86,123.98,7042.0,107.4758,107.4931,107.3544,107.4584,7042.0
2016-08-22 12:20:00,123.97,124.38,123.97,124.27,8170.0,107.4498,107.8051,107.4498,107.7098,8170.0
2016-08-22 12:30:00,124.26,124.28,124.15,124.16,7543.0,107.7011,107.7185,107.6058,107.6144,7543.0
2016-08-22 12:40:00,124.16,124.18,124.03,124.16,11555.0,107.6144,107.6318,107.5018,107.6144,11555.0
2016-08-22 12:50:00,124.17,124.17,124.05,124.11,4305.0,107.6231,107.6231,107.5191,107.5711,4305.0
2016-08-22 13:00:00,124.09,124.14,124.05,124.14,10142.0,107.5538,107.5971,107.5191,107.5971,10142.0
2016-08-22 13:10:00,124.1,124.13,124.01,124.04,8545.0,107.5624,107.5884,107.4844,107.5104,8545.0
2016-08-22 13:20:00,124.04,124.05,123.74,123.85,9697.0,107.5104,107.5191,107.2504,107.3458,9697.0
2016-08-22 13:30:00,123.85,123.98,123.78,123.95,7504.0,107.3458,107.4584,107.2851,107.4324,7504.0
2016-08-22 13:40:00,123.98,124.28,123.97,124.28,8612.0,107.4584,107.7185,107.4498,107.7185,8612.0
2016-08-22 13:50:00,124.29,124.29,124.18,124.26,11004.0,107.7271,107.7271,107.6318,107.7011,11004.0
2016-08-22 14:00:00,124.23,124.3,124.21,124.25,9717.0,107.6751,107.7358,107.6578,107.6924,9717.0
2016-08-22 14:10:00,124.28,124.28,124.2,124.23,5268.0,107.7185,107.7185,107.6491,107.6751,5268.0
2016-08-22 14:20:00,124.23,124.24,123.97,123.97,11541.0,107.6751,107.6838,107.4498,107.4498,11541.0
2016-08-22 14:30:00,124.01,124.1,123.99,124.09,8014.0,107.4844,107.5624,107.4671,107.5538,8014.0
2016-08-22 14:40:00,124.13,124.17,124.11,124.15,7285.0,107.5884,107.6231,107.5711,107.6058,7285.0
2016-08-22 14:50:00,124.13,124.15,124.02,124.04,7901.0,107.5884,107.6058,107.4931,107.5104,7901.0
2016-08-22 15:00:00,124.05,124.15,124.05,124.15,9150.0,107.5191,107.6058,107.5191,107.6058,9150.0
2016-08-22 15:10:00,124.14,124.17,124.04,124.09,29099.0,107.5971,107.6231,107.5104,107.5538,29099.0
2016-08-22 15:20:00,124.09,124.1,124.02,124.06,21004.0,107.5538,107.5624,107.4931,107.5278,21004.0
2016-08-22 15:30:00,124.06,124.12,124.06,124.07,13211.0,107.5278,107.5798,107.5278,107.5364,13211.0
2016-08-22 15:40:00,124.07,124.13,124.04,124.04,20311.0,107.5364,107.5884,107.5104,107.5104,20311.0
2016-08-22 15:50:00,124.05,124.12,124.02,124.07,39051.0,107.5191,107.5798,107.4931,107.5364,39051.0
2016-08-23 09:30:00,124.6,124.86,124.04,124.55,9089.0,107.9958,108.2212,107.5104,107.9525,9089.0
2016-08-23 09:40:00,124.5,124.65,124.41,124.46,8900.0,107.9091,108.0391,107.8311,107.8745,8900.0
2016-08-23 09:50:00,124.5,124.57,124.46,124.51,17303.0,107.9091,107.9698,107.8745,107.9178,17303.0
2016-08-23 10:00:00,124.54,124.72,124.54,124.61,8700.0,107.9438,108.0998,107.9438,108.0045,8700.0
2016-08-23 10:10:00,124.59,124.73,124.54,124.54,5700.0,107.9871,108.1085,107.9438,107.9438,5700.0
2016-08-23 10:20:00,124.55,124.6,124.45,124.46,13989.0,107.9525,107.9958,107.8658,107.8745,13989.0
2016-08-23 10:30:00,124.5,124.58,124.45,124.58,11744.0,107.9091,107.9785,107.8658,107.9785,11744.0
2016-08-23 10:40:00,124.56,124.69,124.49,124.67,8566.0,107.9611,108.0738,107.9005,108.0565,8566.0
2016-08-23 10:50:00,124.63,124.63,124.54,124.62,6753.0,108.0218,108.0218,107.9438,108.0131,6753.0
2016-08-23 11:00:00,124.6,124.61,124.43,124.49,13596.0,107.9958,108.0045,107.8485,107.9005,13596.0
2016-08-23 11:10:00,124.49,124.58,124.45,124.57,11989.0,107.9005,107.9785,107.8658,107.9698,11989.0
2016-08-23 11:20:00,124.58,124.63,124.57,124.57,4901.0,107.9785,108.0218,107.9698,107.9698,4901.0
2016-08-23 11:30:00,124.58,124.63,124.54,124.61,5651.0,107.9785,108.0218,107.9438,108.0045,5651.0
2016-08-23 11:40:00,124.64,124.72,124.63,124.68,5459.0,108.0305,108.0998,108.0218,108.0651,5459.0
2016-08-23 11:50:00,124.65,124.67,124.57,124.62,6909.0,108.0391,108.0565,107.9698,108.0131,6909.0
2016-08-23 12:00:00,124.59,124.64,124.54,124.62,6418.0,107.9871,108.0305,107.9438,108.0131,6418.0
2016-08-23 12:10:00,124.63,124.67,124.63,124.67,4959.0,108.0218,108.0565,108.0218,108.0565,4959.0
2016-08-23 12:20:00,124.65,124.73,124.61,124.62,6195.0,108.0391,108.1085,108.0045,108.0131,6195.0
2016-08-23 12:30:00,124.62,124.65,124.6,124.65,6050.0,108.0131,108.0391,107.9958,108.0391,6050.0
2016-08-23 12:40:00,124.65,124.65,124.62,124.63,2900.0,108.0391,108.0391,108.0131,108.0218,2900.0
2016-08-23 12:50:00,124.64,124.65,124.49,124.5,6706.0,108.0305,108.0391,107.9005,107.9091,6706.0
2016-08-23 13:00:00,124.5,124.6,124.49,124.6,6847.0,107.9091,107.9958,107.9005,107.9958,6847.0
2016-08-23 13:10:00,124.57,124.62,124.56,124.62,6408.0,107.9698,108.0131,107.9611,108.0131,6408.0
2016-08-23 13:20:00,124.64,124.66,124.57,124.58,5144.0,108.0305,108.0478,107.9698,107.9785,5144.0
2016-08-23 13:30:00,124.59,124.66,124.54,124.54,6900.0,107.9871,108.0478,107.9438,107.9438,6900.0
2016-08-23 13:40:00,124.54,124.65,124.53,124.65,5726.0,107.9438,108.0391,107.9351,108.0391,5726.0
2016-08-23 13:50:00,124.65,124.71,124.6,124.61,6066.0,108.0391,108.0911,107.9958,108.0045,6066.0
2016-08-23 14:00:00,124.6,124.62,124.5,124.51,7134.0,107.9958,108.0131,107.9091,107.9178,7134.0
2016-08-23 14:10:00,124.5,124.53,124.5,124.53,6666.0,107.9091,107.9351,107.9091,107.9351,6666.0
2016-08-23 14:20:00,124.53,124.56,124.5,124.53,8083.0,107.9351,107.9611,107.9091,107.9351,8083.0
2016-08-23 14:30:00,124.55,124.57,124.49,124.49,11580.0,107.9525,107.9698,107.9005,107.9005,11580.0
2016-08-23 14:40:00,124.51,124.55,124.48,124.52,10902.0,107.9178,107.9525,107.8918,107.9265,10902.0
2016-08-23 14:50:00,124.52,124.55,124.46,124.55,13002.0,107.9265,107.9525,107.8745,107.9525,13002.0
2016-08-23 15:00:00,124.56,124.66,124.53,124.66,13490.0,107.9611,108.0478,107.9351,108.0478,13490.0
2016-08-23 15:10:00,124.66,124.81,124.66,124.7,14237.0,108.0478,108.1778,108.0478,108.0825,14237.0
2016-08-23 15:20:00,124.68,124.68,124.55,124.58,9381.0,108.0651,108.0651,107.9525,107.9785,9381.0
2016-08-23 15:30:00,124.58,124.59,124.42,124.43,14617.0,107.9785,107.9871,107.8398,107.8485,14617.0
2016-08-23 15:40:00,124.42,124.52,124.42,124.51,32475.0,107.8398,107.9265,107.8398,107.9178,32475.0
2016-08-23 15:50:00,124.5,124.57,124.47,124.51,50626.0,107.9091,107.9698,107.8831,107.9178,50626.0
2016-08-24 09:30:00,124.17,124.25,123.75,124.18,15867.0,107.6231,107.6924,107.2591,107.6318,15867.0
2016-08-24 09:40:00,124.13,124.22,123.9,124.01,11964.0,107.5884,107.6664,107.3891,107.4844,11964.0
2016-08-24 09:50:00,124.02,124.19,123.95,124.03,6556.0,107.4931,107.6404,107.4324,107.5018,6556.0
2016-08-24 10:00:00,124.02,124.16,124.0,124.07,16799.0,107.4931,107.6144,107.4758,107.5364,16799.0
2016-08-24 10:10:00,124.04,124.18,123.96,124.08,7568.0,107.5104,107.6318,107.4411,107.5451,7568.0
2016-08-24 10:20:00,124.09,124.16,124.01,124.11,8625.0,107.5538,107.6144,107.4844,107.5711,8625.0
2016-08-24 10:30:00,124.06,124.2,124.0,124.04,13366.0,107.5278,107.6491,107.4758,107.5104,13366.0
2016-08-24 10:40:00,124.04,124.21,124.01,124.1,7273.0,107.5104,107.6578,107.4844,107.5624,7273.0
2016-08-24 10:50:00,124.15,124.19,124.05,124.17,10128.0,107.6058,107.6404,107.5191,107.6231,10128.0
2016-08-24 11:00:00,124.17,124.21,124.09,124.12,12905.0,107.6231,107.6578,107.5538,107.5798,12905.0
2016-08-24 11:10:00,124.11,124.17,124.01,124.02,11292.0,107.5711,107.6231,107.4844,107.4931,11292.0
2016-08-24 11:20:00,124.03,124.17,123.97,124.17,14924.0,107.5018,107.6231,107.4498,107.6231,14924.0
2016-08-24 11:30:00,124.2,124.26,124.11,124.22,11261.0,107.6491,107.7011,107.5711,107.6664,11261.0
2016-08-24 11:40:00,124.19,124.25,124.06,124.13,12600.0,107.6404,107.6924,107.5278,107.5884,12600.0
2016-08-24 11:50:00,124.1,124.13,124.03,124.12,8339.0,107.5624,107.5884,107.5018,107.5798,8339.0
2016-08-24 12:00:00,124.1,124.18,124.04,124.11,7376.0,107.5624,107.6318,107.5104,107.5711,7376.0
2016-08-24 12:10:00,124.09,124.19,124.09,124.14,11619.0,107.5538,107.6404,107.5538,107.5971,11619.0
2016-08-24 12:20:00,124.13,124.16,124.0,124.0,6482.0,107.5884,107.6144,107.4758,107.4758,6482.0
2016-08-24 12:30:00,124.0,124.08,123.99,124.08,8852.0,107.4758,107.5451,107.4671,107.5451,8852.0
2016-08-24 12:40:00,124.07,124.08,124.0,124.01,9400.0,107.5364,107.5451,107.4758,107.4844,9400.0
2016-08-24 12:50:00,124.03,124.15,124.02,124.13,5714.0,107.5018,107.6058,107.4931,107.5884,5714.0
2016-08-24 13:00:00,124.13,124.17,124.08,124.14,7209.0,107.5884,107.6231,107.5451,107.5971,7209.0
2016-08-24 13:10:00,124.14,124.15,124.03,124.04,13527.0,107.5971,107.6058,107.5018,107.5104,13527.0
2016-08-24 13:20:00,124.03,124.12,124.01,124.12,20205.0,107.5018,107.5798,107.4844,107.5798,20205.0
2016-08-24 13:30:00,124.09,124.09,123.99,124.02,8127.0,107.5538,107.5538,107.4671,107.4931,8127.0
2016-08-24 13:40:00,124.01,124.05,124.01,124.05,9690.0,107.4844,107.5191,107.4844,107.5191,9690.0
2016-08-24 13:50:00,124.05,124.06,123.91,123.94,9106.0,107.5191,107.5278,107.3978,107.4238,9106.0
2016-08-24 14:00:00,123.95,123.95,123.76,123.78,8984.0,107.4324,107.4324,107.2677,107.2851,8984.0
2016-08-24 14:10:00,123.78,123.84,123.72,123.79,11053.0,107.2851,107.3371,107.2331,107.2937,11053.0
2016-08-24 14:20:00,123.8,123.83,123.68,123.74,7704.0,107.3024,107.3284,107.1984,107.2504,7704.0
2016-08-24 14:30:00,123.73,123.75,123.62,123.66,12248.0,107.2417,107.2591,107.1464,107.1811,12248.0
2016-08-24 14:40:00,123.66,123.7,123.59,123.59,12119.0,107.1811,107.2157,107.1204,107.1204,12119.0
2016-08-24 14:50:00,123.61,123.81,123.58,123.8,10685.0,107.1377,107.3111,107.1117,107.3024,10685.0
2016-08-24 15:00:00,123.81,123.82,123.6,123.61,16366.0,107.3111,107.3198,107.1291,107.1377,16366.0
2016-08-24 15:10:00,123.59,123.63,123.5,123.53,17418.0,107.1204,107.1551,107.0424,107.0684,17418.0
2016-08-24 15:20:00,123.53,123.57,123.48,123.48,13846.0,107.0684,107.1031,107.0251,107.0251,13846.0
2016-08-24 15:30:00,123.46,123.53,123.26,123.26,27462.0,107.0077,107.0684,106.8344,106.8344,27462.0
2016-08-24 15:40:00,123.27,123.29,123.11,123.11,51963.0,106.843,106.8604,106.7044,106.7044,51963.0
2016-08-24 15:50:00,123.12,123.33,123.11,123.33,94869.0,106.713,106.895,106.7044,106.895,94869.0
2016-08-25 09:30:00,122.56,122.64,121.98,122.48,13471.0,106.7693,106.839,106.264,106.6996,13471.0
2016-08-25 09:40:00,122.59,122.74,122.51,122.72,10702.0,106.7954,106.9261,106.7257,106.9087,10702.0
2016-08-25 09:50:00,122.73,122.85,122.65,122.8,14523.0,106.9174,107.0219,106.8477,106.9784,14523.0
2016-08-25 10:00:00,122.8,123.31,122.75,123.29,22954.0,106.9784,107.4227,106.9348,107.4052,22954.0
2016-08-25 10:10:00,123.3,123.44,123.25,123.42,18114.0,107.4139,107.5359,107.3704,107.5185,18114.0
2016-08-25 10:20:00,123.4,123.43,123.25,123.3,13390.0,107.5011,107.5272,107.3704,107.4139,13390.0
2016-08-25 10:30:00,123.3,123.34,123.17,123.19,15710.0,107.4139,107.4488,107.3007,107.3181,15710.0
2016-08-25 10:40:00,123.19,123.58,123.18,123.54,13982.0,107.3181,107.6579,107.3094,107.623,13982.0
2016-08-25 10:50:00,123.57,123.59,123.46,123.58,10058.0,107.6492,107.6666,107.5533,107.6579,10058.0
2016-08-25 11:00:00,123.58,123.81,123.58,123.75,13882.0,107.6579,107.8582,107.6579,107.806,13882.0
2016-08-25 11:10:00,123.73,123.74,123.64,123.71,10856.0,107.7885,107.7973,107.7101,107.7711,10856.0
2016-08-25 11:20:00,123.72,123.76,123.63,123.63,7832.0,107.7798,107.8147,107.7014,107.7014,7832.0
2016-08-25 11:30:00,123.66,123.74,123.62,123.66,6908.0,107.7276,107.7973,107.6927,107.7276,6908.0
2016-08-25 11:40:00,123.63,123.64,123.47,123.51,12893.0,107.7014,107.7101,107.562,107.5969,12893.0
2016-08-25 11:50:00,123.49,123.5,123.4,123.49,9266.0,107.5795,107.5882,107.5011,107.5795,9266.0
2016-08-25 12:00:00,123.5,123.58,123.49,123.53,7174.0,107.5882,107.6579,107.5795,107.6143,7174.0
2016-08-25 12:10:00,123.56,123.65,123.47,123.65,10200.0,107.6404,107.7188,107.562,107.7188,10200.0
2016-08-25 12:20:00,123.64,123.7,123.47,123.47,7756.0,107.7101,107.7624,107.562,107.562,7756.0
2016-08-25 12:30:00,123.5,123.66,123.48,123.65,9699.0,107.5882,107.7276,107.5708,107.7188,9699.0
2016-08-25 12:40:00,123.65,123.7,123.44,123.48,13415.0,107.7188,107.7624,107.5359,107.5708,13415.0
2016-08-25 12:50:00,123.47,123.5,123.39,123.49,9100.0,107.562,107.5882,107.4923,107.5795,9100.0
2016-08-25 13:00:00,123.5,123.57,123.47,123.54,13685.0,107.5882,107.6492,107.562,107.623,13685.0
2016-08-25 13:10:00,123.55,123.61,123.51,123.51,18501.0,107.6317,107.684,107.5969,107.5969,18501.0
2016-08-25 13:20:00,123.51,123.6,123.49,123.6,6811.0,107.5969,107.6753,107.5795,107.6753,6811.0
2016-08-25 13:30:00,123.62,123.62,123.3,123.33,13131.0,107.6927,107.6927,107.4139,107.4401,13131.0
2016-08-25 13:40:00,123.33,123.44,123.24,123.38,8529.0,107.4401,107.5359,107.3617,107.4836,8529.0
2016-08-25 13:50:00,123.39,123.47,123.34,123.39,9763.0,107.4923,107.562,107.4488,107.4923,9763.0
2016-08-25 14:00:00,123.41,123.53,123.27,123.3,9407.0,107.5098,107.6143,107.3878,107.4139,9407.0
2016-08-25 14:10:00,123.32,123.44,123.31,123.41,7809.0,107.4314,107.5359,107.4227,107.5098,7809.0
2016-08-25 14:20:00,123.4,123.54,123.29,123.53,10425.0,107.5011,107.623,107.4052,107.6143,10425.0
2016-08-25 14:30:00,123.54,123.56,123.37,123.4,10454.0,107.623,107.6404,107.4749,107.5011,10454.0
2016-08-25 14:40:00,123.41,123.51,123.37,123.44,11677.0,107.5098,107.5969,107.4749,107.5359,11677.0
2016-08-25 14:50:00,123.4,123.45,123.35,123.45,9602.0,107.5011,107.5446,107.4575,107.5446,9602.0
2016-08-25 15:00:00,123.46,123.57,123.34,123.55,17500.0,107.5533,107.6492,107.4488,107.6317,17500.0
2016-08-25 15:10:00,123.56,123.63,123.51,123.56,13241.0,107.6404,107.7014,107.5969,107.6404,13241.0
2016-08-25 15:20:00,123.56,123.6,123.47,123.54,19537.0,107.6404,107.6753,107.562,107.623,19537.0
2016-08-25 15:30:00,123.52,123.57,123.45,123.45,24233.0,107.6056,107.6492,107.5446,107.5446,24233.0
2016-08-25 15:40:00,123.45,123.55,123.41,123.47,31392.0,107.5446,107.6317,107.5098,107.562,31392.0
2016-08-25 15:50:00,123.46,123.56,123.35,123.55,52786.0,107.5533,107.6404,107.4575,107.6317,52786.0
2016-08-26 09:30:00,123.96,124.64,123.61,124.33,13510.0,107.9889,108.5813,107.684,108.3112,13510.0
2016-08-26 09:40:00,124.34,124.55,124.24,124.43,7600.0,108.3199,108.5029,108.2328,108.3984,7600.0
2016-08-26 09:50:00,124.43,124.58,124.41,124.58,12991.0,108.3984,108.529,108.3809,108.529,12991.0
2016-08-26 10:00:00,124.57,124.93,124.01,124.7,47864.0,108.5203,108.8339,108.0325,108.6336,47864.0
2016-08-26 10:10:00,124.67,125.0,124.53,124.88,18422.0,108.6074,108.8949,108.4855,108.7904,18422.0
2016-08-26 10:20:00,124.88,124.95,124.8,124.88,13610.0,108.7904,108.8514,108.7207,108.7904,13610.0
2016-08-26 10:30:00,124.88,124.91,124.53,124.53,10339.0,108.7904,108.8165,108.4855,108.4855,10339.0
2016-08-26 10:40:00,124.51,124.51,124.29,124.45,10971.0,108.468,108.468,108.2764,108.4158,10971.0
2016-08-26 10:50:00,124.43,124.72,124.43,124.52,13133.0,108.3984,108.651,108.3984,108.4768,13133.0
2016-08-26 11:00:00,124.5,124.54,124.2,124.45,10350.0,108.4593,108.4942,108.198,108.4158,10350.0
2016-08-26 11:10:00,124.45,124.58,124.36,124.45,12280.0,108.4158,108.529,108.3374,108.4158,12280.0
2016-08-26 11:20:00,124.44,124.52,124.43,124.46,10899.0,108.4071,108.4768,108.3984,108.4245,10899.0
2016-08-26 11:30:00,124.48,124.48,124.16,124.16,8665.0,108.4419,108.4419,108.1631,108.1631,8665.0
2016-08-26 11:40:00,124.15,124.15,123.87,124.02,12318.0,108.1544,108.1544,107.9105,108.0412,12318.0
2016-08-26 11:50:00,123.98,123.99,123.57,123.58,10148.0,108.0063,108.015,107.6492,107.6579,10148.0
2016-08-26 12:00:00,123.59,123.63,123.17,123.26,10708.0,107.6666,107.7014,107.3007,107.3791,10708.0
2016-08-26 12:10:00,123.26,123.37,123.03,123.37,7032.0,107.3791,107.4749,107.1787,107.4749,7032.0
2016-08-26 12:20:00,123.34,123.62,123.34,123.47,10960.0,107.4488,107.6927,107.4488,107.562,10960.0
2016-08-26 12:30:00,123.46,123.52,123.29,123.52,6095.0,107.5533,107.6056,107.4052,107.6056,6095.0
2016-08-26 12:40:00,123.49,123.64,123.46,123.61,6324.0,107.5795,107.7101,107.5533,107.684,6324.0
2016-08-26 12:50:00,123.63,123.63,123.28,123.38,29674.0,107.7014,107.7014,107.3965,107.4836,29674.0
2016-08-26 13:00:00,123.4,123.43,123.26,123.33,12084.0,107.5011,107.5272,107.3791,107.4401,12084.0
2016-08-26 13:10:00,123.38,123.41,123.06,123.06,20699.0,107.4836,107.5098,107.2049,107.2049,20699.0
2016-08-26 13:20:00,123.06,123.31,123.04,123.28,6849.0,107.2049,107.4227,107.1874,107.3965,6849.0
2016-08-26 13:30:00,123.32,123.4,123.23,123.4,4500.0,107.4314,107.5011,107.353,107.5011,4500.0
2016-08-26 13:40:00,123.4,123.43,123.21,123.24,8130.0,107.5011,107.5272,107.3355,107.3617,8130.0
2016-08-26 13:50:00,123.25,123.31,123.16,123.29,8418.0,107.3704,107.4227,107.292,107.4052,8418.0
2016-08-26 14:00:00,123.24,123.37,123.11,123.36,6594.0,107.3617,107.4749,107.2484,107.4662,6594.0
2016-08-26 14:10:00,123.37,123.41,122.93,122.94,11680.0,107.4749,107.5098,107.0916,107.1003,11680.0
2016-08-26 14:20:00,122.95,122.95,122.78,122.81,12808.0,107.109,107.109,106.9609,106.9871,12808.0
2016-08-26 14:30:00,122.78,123.03,122.73,123.03,9488.0,106.9609,107.1787,106.9174,107.1787,9488.0
2016-08-26 14:40:00,123.05,123.08,122.89,122.89,8944.0,107.1962,107.2223,107.0568,107.0568,8944.0
2016-08-26 14:50:00,122.9,123.01,122.86,122.99,7139.0,107.0655,107.1613,107.0306,107.1439,7139.0
2016-08-26 15:00:00,123.01,123.11,122.89,123.03,10409.0,107.1613,107.2484,107.0568,107.1787,10409.0
2016-08-26 15:10:00,123.07,123.11,122.88,123.03,14271.0,107.2136,107.2484,107.0481,107.1787,14271.0
2016-08-26 15:20:00,123.04,123.26,122.89,123.22,17732.0,107.1874,107.3791,107.0568,107.3443,17732.0
2016-08-26 15:30:00,123.23,123.45,123.21,123.3,24738.0,107.353,107.5446,107.3355,107.4139,24738.0
2016-08-26 15:40:00,123.34,123.37,123.17,123.28,26538.0,107.4488,107.4749,107.3007,107.3965,26538.0
2016-08-26 15:50:00,123.26,123.34,123.11,123.26,34249.0,107.3791,107.4488,107.2484,107.3791,34249.0
2016-08-29 09:30:00,123.34,123.55,122.69,123.43,12293.0,107.4488,107.6317,106.8825,107.5272,12293.0
2016-08-29 09:40:00,123.76,123.88,123.58,123.88,8168.0,107.8147,107.9192,107.6579,107.9192,8168.0
2016-08-29 09:50:00,123.84,123.92,123.72,123.8,11917.0,107.8844,107.9541,107.7798,107.8495,11917.0
2016-08-29 10:00:00,123.8,123.88,123.71,123.78,10950.0,107.8495,107.9192,107.7711,107.8321,10950.0
2016-08-29 10:10:00,123.89,124.03,123.82,123.91,7202.0,107.9279,108.0499,107.8669,107.9454,7202.0
2016-08-29 10:20:00,123.9,124.06,123.81,123.84,8300.0,107.9366,108.076,107.8582,107.8844,8300.0
2016-08-29 10:30:00,123.87,123.92,123.72,123.84,9420.0,107.9105,107.9541,107.7798,107.8844,9420.0
2016-08-29 10:40:00,123.87,123.98,123.79,123.84,10499.0,107.9105,108.0063,107.8408,107.8844,10499.0
2016-08-29 10:50:00,123.9,123.99,123.86,123.92,6162.0,107.9366,108.015,107.9018,107.9541,6162.0
2016-08-29 11:00:00,123.94,123.97,123.84,123.89,11196.0,107.9715,107.9976,107.8844,107.9279,11196.0
2016-08-29 11:10:00,123.93,124.0,123.87,123.87,9839.0,107.9628,108.0238,107.9105,107.9105,9839.0
2016-08-29 11:20:00,123.85,124.01,123.84,123.99,14399.0,107.8931,108.0325,107.8844,108.015,14399.0
2016-08-29 11:30:00,124.02,124.06,123.87,123.91,11849.0,108.0412,108.076,107.9105,107.9454,11849.0
2016-08-29 11:40:00,123.92,124.17,123.92,124.17,61884.0,107.9541,108.1719,107.9541,108.1719,61884.0
2016-08-29 11:50:00,124.17,124.27,124.04,124.07,8182.0,108.1719,108.259,108.0586,108.0847,8182.0
2016-08-29 12:00:00,124.11,124.11,123.94,124.07,5800.0,108.1196,108.1196,107.9715,108.0847,5800.0
2016-08-29 12:10:00,124.07,124.15,123.91,123.96,9715.0,108.0847,108.1544,107.9454,107.9889,9715.0
2016-08-29 12:20:00,123.99,124.09,123.98,124.05,6300.0,108.015,108.1022,108.0063,108.0673,6300.0
2016-08-29 12:30:00,124.04,124.05,123.96,124.02,9300.0,108.0586,108.0673,107.9889,108.0412,9300.0
2016-08-29 12:40:00,124.01,124.11,123.99,124.1,10335.0,108.0325,108.1196,108.015,108.1109,10335.0
2016-08-29 12:50:00,124.07,124.17,124.06,124.09,6233.0,108.0847,108.1719,108.076,108.1022,6233.0
2016-08-29 13:00:00,124.09,124.21,124.03,124.21,20627.0,108.1022,108.2067,108.0499,108.2067,20627.0
2016-08-29 13:10:00,124.23,124.3,124.15,124.15,8922.0,108.2241,108.2851,108.1544,108.1544,8922.0
2016-08-29 13:20:00,124.15,124.24,124.14,124.14,7999.0,108.1544,108.2328,108.1457,108.1457,7999.0
2016-08-29 13:30:00,124.14,124.19,124.08,124.12,15900.0,108.1457,108.1893,108.0934,108.1283,15900.0
2016-08-29 13:40:00,124.12,124.19,124.1,124.17,6700.0,108.1283,108.1893,108.1109,108.1719,6700.0
2016-08-29 13:50:00,124.17,124.2,124.1,124.1,9530.0,108.1719,108.198,108.1109,108.1109,9530.0
2016-08-29 14:00:00,124.13,124.15,124.0,124.08,11292.0,108.137,108.1544,108.0238,108.0934,11292.0
2016-08-29 14:10:00,124.09,124.13,124.07,124.12,9108.0,108.1022,108.137,108.0847,108.1283,9108.0
2016-08-29 14:20:00,124.11,124.13,123.93,123.98,15788.0,108.1196,108.137,107.9628,108.0063,15788.0
2016-08-29 14:30:00,123.99,124.08,123.91,124.03,13420.0,108.015,108.0934,107.9454,108.0499,13420.0
2016-08-29 14:40:00,124.03,124.05,123.93,123.97,18673.0,108.0499,108.0673,107.9628,107.9976,18673.0
2016-08-29 14:50:00,123.97,124.07,123.97,124.02,11500.0,107.9976,108.0847,107.9976,108.0412,11500.0
2016-08-29 15:00:00,124.06,124.06,123.95,124.01,14049.0,108.076,108.076,107.9802,108.0325,14049.0
2016-08-29 15:10:00,124.02,124.09,124.0,124.05,14261.0,108.0412,108.1022,108.0238,108.0673,14261.0
2016-08-29 15:20:00,124.05,124.11,123.8,123.81,28004.0,108.0673,108.1196,107.8495,107.8582,28004.0
2016-08-29 15:30:00,123.8,123.84,123.75,123.82,26271.0,107.8495,107.8844,107.806,107.8669,26271.0
2016-08-29 15:40:00,123.83,123.85,123.76,123.79,30570.0,107.8757,107.8931,107.8147,107.8408,30570.0
2016-08-29 15:50:00,123.8,123.82,123.72,123.75,57437.0,107.8495,107.8669,107.7798,107.806,57437.0
2016-08-30 09:30:00,123.68,124.06,123.41,123.87,16229.0,107.745,108.076,107.5098,107.9105,16229.0
2016-08-30 09:40:00,123.94,124.03,123.59,123.65,16336.0,107.9715,108.0499,107.6666,107.7188,16336.0
2016-08-30 09:50:00,123.61,123.7,123.38,123.47,20863.0,107.684,107.7624,107.4836,107.562,20863.0
2016-08-30 10:00:00,123.48,123.81,123.35,123.49,24883.0,107.5708,107.8582,107.4575,107.5795,24883.0
2016-08-30 10:10:00,123.5,123.71,123.33,123.36,24416.0,107.5882,107.7711,107.4401,107.4662,24416.0
2016-08-30 10:20:00,123.32,123.53,123.3,123.49,35580.0,107.4314,107.6143,107.4139,107.5795,35580.0
2016-08-30 10:30:00,123.49,123.62,123.42,123.44,28558.0,107.5795,107.6927,107.5185,107.5359,28558.0
2016-08-30 10:40:00,123.44,123.6,123.4,123.4,21632.0,107.5359,107.6753,107.5011,107.5011,21632.0
2016-08-30 10:50:00,123.38,123.4,123.23,123.33,13603.0,107.4836,107.5011,107.353,107.4401,13603.0
2016-08-30 11:00:00,123.27,123.36,123.22,123.22,14884.0,107.3878,107.4662,107.3443,107.3443,14884.0
2016-08-30 11:10:00,123.22,123.32,123.14,123.27,19114.0,107.3443,107.4314,107.2746,107.3878,19114.0
2016-08-30 11:20:00,123.27,123.28,123.15,123.28,12859.0,107.3878,107.3965,107.2833,107.3965,12859.0
2016-08-30 11:30:00,123.27,123.39,123.16,123.36,14326.0,107.3878,107.4923,107.292,107.4662,14326.0
2016-08-30 11:40:00,123.36,123.42,123.26,123.42,16973.0,107.4662,107.5185,107.3791,107.5185,16973.0
2016-08-30 11:50:00,123.4,123.43,123.32,123.4,11720.0,107.5011,107.5272,107.4314,107.5011,11720.0
2016-08-30 12:00:00,123.4,123.49,123.36,123.4,14215.0,107.5011,107.5795,107.4662,107.5011,14215.0
2016-08-30 12:10:00,123.38,123.4,123.25,123.33,11437.0,107.4836,107.5011,107.3704,107.4401,11437.0
2016-08-30 12:20:00,123.32,123.39,123.2,123.22,10320.0,107.4314,107.4923,107.3268,107.3443,10320.0
2016-08-30 12:30:00,123.23,123.28,123.18,123.24,12025.0,107.353,107.3965,107.3094,107.3617,12025.0
2016-08-30 12:40:00,123.26,123.26,123.1,123.21,15489.0,107.3791,107.3791,107.2397,107.3355,15489.0
2016-08-30 12:50:00,123.21,123.21,123.1,123.12,15160.0,107.3355,107.3355,107.2397,107.2571,15160.0
2016-08-30 13:00:00,123.1,123.15,123.03,123.1,13194.0,107.2397,107.2833,107.1787,107.2397,13194.0
2016-08-30 13:10:00,123.08,123.13,123.04,123.09,24265.0,107.2223,107.2658,107.1874,107.231,24265.0
2016-08-30 13:20:00,123.08,123.2,123.07,123.15,33383.0,107.2223,107.3268,107.2136,107.2833,33383.0
2016-08-30 13:30:00,123.16,123.2,123.15,123.18,9364.0,107.292,107.3268,107.2833,107.3094,9364.0
2016-08-30 13:40:00,123.18,123.18,123.05,123.15,15480.0,107.3094,107.3094,107.1962,107.2833,15480.0
2016-08-30 13:50:00,123.14,123.15,123.02,123.02,15408.0,107.2746,107.2833,107.17,107.17,15408.0
2016-08-30 14:00:00,123.02,123.02,122.76,122.8,24509.0,107.17,107.17,106.9435,106.9784,24509.0
2016-08-30 14:10:00,122.78,122.86,122.75,122.79,32546.0,106.9609,107.0306,106.9348,106.9697,32546.0
2016-08-30 14:20:00,122.76,122.91,122.75,122.9,28042.0,106.9435,107.0742,106.9348,107.0655,28042.0
2016-08-30 14:30:00,122.89,122.95,122.79,122.93,29427.0,107.0568,107.109,106.9697,107.0916,29427.0
2016-08-30 14:40:00,122.93,122.94,122.87,122.92,24100.0,107.0916,107.1003,107.0393,107.0829,24100.0
2016-08-30 14:50:00,122.94,123.0,122.89,122.9,18682.0,107.1003,107.1526,107.0568,107.0655,18682.0
2016-08-30 15:00:00,122.91,123.0,122.79,122.97,24199.0,107.0742,107.1526,106.9697,107.1265,24199.0
2016-08-30 15:10:00,122.95,123.05,122.9,123.03,22722.0,107.109,107.1962,107.0655,107.1787,22722.0
2016-08-30 15:20:00,123.02,123.02,122.86,122.92,29087.0,107.17,107.17,107.0306,107.0829,29087.0
2016-08-30 15:30:00,122.91,123.07,122.87,123.07,40919.0,107.0742,107.2136,107.0393,107.2136,40919.0
2016-08-30 15:40:00,123.05,123.12,122.97,123.09,77927.0,107.1962,107.2571,107.1265,107.231,77927.0
2016-08-30 15:50:00,123.09,123.21,123.07,123.21,96667.0,107.231,107.3355,107.2136,107.3355,96667.0
2016-08-31 09:30:00,122.75,122.96,122.25,122.6,15187.0,106.9348,107.1177,106.4992,106.8041,15187.0
2016-08-31 09:40:00,122.74,122.99,122.52,122.74,16750.0,106.9261,107.1439,106.7344,106.9261,16750.0
2016-08-31 09:50:00,122.73,123.08,122.6,122.78,9506.0,106.9174,107.2223,106.8041,106.9609,9506.0
2016-08-31 10:00:00,122.85,122.96,122.55,122.63,13469.0,107.0219,107.1177,106.7606,106.8303,13469.0
2016-08-31 10:10:00,122.72,122.72,122.5,122.63,11376.0,106.9087,106.9087,106.717,106.8303,11376.0
2016-08-31 10:20:00,122.63,122.95,122.63,122.85,6090.0,106.8303,107.109,106.8303,107.0219,6090.0
2016-08-31 10:30:00,122.8,122.8,122.39,122.46,11225.0,106.9784,106.9784,106.6212,106.6822,11225.0
2016-08-31 10:40:00,122.41,122.55,122.4,122.45,14866.0,106.6386,106.7606,106.6299,106.6735,14866.0
2016-08-31 10:50:00,122.47,122.66,122.17,122.17,38778.0,106.6909,106.8564,106.4295,106.4295,38778.0
2016-08-31 11:00:00,122.16,122.48,122.08,122.45,17800.0,106.4208,106.6996,106.3511,106.6735,17800.0
2016-08-31 11:10:00,122.49,122.64,122.48,122.49,8452.0,106.7083,106.839,106.6996,106.7083,8452.0
2016-08-31 11:20:00,122.5,122.69,122.49,122.69,6736.0,106.717,106.8825,106.7083,106.8825,6736.0
2016-08-31 11:30:00,122.67,122.67,122.45,122.56,5698.0,106.8651,106.8651,106.6735,106.7693,5698.0
2016-08-31 11:40:00,122.57,122.62,122.51,122.59,5405.0,106.778,106.8216,106.7257,106.7954,5405.0
2016-08-31 11:50:00,122.56,122.61,122.43,122.46,6229.0,106.7693,106.8128,106.656,106.6822,6229.0
2016-08-31 12:00:00,122.45,122.47,122.34,122.42,7082.0,106.6735,106.6909,106.5776,106.6473,7082.0
2016-08-31 12:10:00,122.4,122.44,122.31,122.33,7764.0,106.6299,106.6647,106.5515,106.5689,7764.0
2016-08-31 12:20:00,122.3,122.36,122.13,122.32,29352.0,106.5428,106.5951,106.3947,106.5602,29352.0
2016-08-31 12:30:00,122.33,122.34,122.15,122.3,11641.0,106.5689,106.5776,106.4121,106.5428,11641.0
2016-08-31 12:40:00,122.3,122.39,122.28,122.37,6100.0,106.5428,106.6212,106.5254,106.6038,6100.0
2016-08-31 12:50:00,122.37,122.37,122.3,122.34,4550.0,106.6038,106.6038,106.5428,106.5776,4550.0
2016-08-31 13:00:00,122.31,122.33,122.18,122.23,5782.0,106.5515,106.5689,106.4382,106.4818,5782.0
2016-08-31 13:10:00,122.22,122.22,122.11,122.17,4662.0,106.4731,106.4731,106.3773,106.4295,4662.0
2016-08-31 13:20:00,122.17,122.41,122.17,122.39,6377.0,106.4295,106.6386,106.4295,106.6212,6377.0
2016-08-31 13:30:00,122.4,122.41,122.3,122.35,6915.0,106.6299,106.6386,106.5428,106.5863,6915.0
2016-08-31 13:40:00,122.34,122.44,122.32,122.33,5200.0,106.5776,106.6647,106.5602,106.5689,5200.0
2016-08-31 13:50:00,122.35,122.39,122.33,122.34,6461.0,106.5863,106.6212,106.5689,106.5776,6461.0
2016-08-31 14:00:00,122.33,122.54,122.31,122.45,10502.0,106.5689,106.7519,106.5515,106.6735,10502.0
2016-08-31 14:10:00,122.45,122.5,122.34,122.37,10724.0,106.6735,106.717,106.5776,106.6038,10724.0
2016-08-31 14:20:00,122.39,122.51,122.38,122.51,11664.0,106.6212,106.7257,106.6125,106.7257,11664.0
2016-08-31 14:30:00,122.52,122.52,122.36,122.38,10227.0,106.7344,106.7344,106.5951,106.6125,10227.0
2016-08-31 14:40:00,122.4,122.4,122.31,122.35,10001.0,106.6299,106.6299,106.5515,106.5863,10001.0
2016-08-31 14:50:00,122.35,122.41,122.3,122.35,13993.0,106.5863,106.6386,106.5428,106.5863,13993.0
2016-08-31 15:00:00,122.31,122.57,122.31,122.5,26153.0,106.5515,106.778,106.5515,106.717,26153.0
2016-08-31 15:10:00,122.49,122.56,122.38,122.49,27454.0,106.7083,106.7693,106.6125,106.7083,27454.0
2016-08-31 15:20:00,122.49,122.68,122.49,122.6,10448.0,106.7083,106.8738,106.7083,106.8041,10448.0
2016-08-31 15:30:00,122.56,122.68,122.5,122.61,20109.0,106.7693,106.8738,106.717,106.8128,20109.0
2016-08-31 15:40:00,122.6,122.69,122.48,122.48,23045.0,106.8041,106.8825,106.6996,106.6996,23045.0
2016-08-31 15:50:00,122.49,122.68,122.47,122.53,49846.0,106.7083,106.8738,106.6909,106.7432,49846.0
2016-09-01 09:30:00,122.67,123.16,122.41,122.98,15831.0,106.8651,107.292,106.6386,107.1352,15831.0
2016-09-01 09:40:00,122.87,123.09,122.78,122.82,10037.0,107.0393,107.231,106.9609,106.9958,10037.0
2016-09-01 09:50:00,122.83,122.83,122.47,122.63,8204.0,107.0045,107.0045,106.6909,106.8303,8204.0
2016-09-01 10:00:00,122.56,122.67,122.39,122.47,22218.0,106.7693,106.8651,106.6212,106.6909,22218.0
2016-09-01 10:10:00,122.51,122.54,122.24,122.32,15013.0,106.7257,106.7519,106.4905,106.5602,15013.0
2016-09-01 10:20:00,122.26,122.37,122.0,122.03,26148.0,106.5079,106.6038,106.2814,106.3076,26148.0
2016-09-01 10:30:00,122.01,122.03,121.79,121.88,23748.0,106.2901,106.3076,106.0985,106.1769,23748.0
2016-09-01 10:40:00,121.84,121.94,121.83,121.84,12501.0,106.1421,106.2292,106.1333,106.1421,12501.0
2016-09-01 10:50:00,121.89,122.04,121.82,121.87,19394.0,106.1856,106.3163,106.1246,106.1682,19394.0
2016-09-01 11:00:00,121.82,121.82,121.37,121.37,39035.0,106.1246,106.1246,105.7326,105.7326,39035.0
2016-09-01 11:10:00,121.43,121.6,121.4,121.57,15176.0,105.7849,105.933,105.7587,105.9068,15176.0
2016-09-01 11:20:00,121.59,121.85,121.59,121.8,9647.0,105.9243,106.1508,105.9243,106.1072,9647.0
2016-09-01 11:30:00,121.79,122.01,121.65,121.67,15481.0,106.0985,106.2901,105.9765,105.994,15481.0
2016-09-01 11:40:00,121.69,121.72,121.62,121.67,6432.0,106.0114,106.0375,105.9504,105.994,6432.0
2016-09-01 11:50:00,121.64,121.75,121.54,121.74,18054.0,105.9678,106.0636,105.8807,106.0549,18054.0
2016-09-01 12:00:00,121.73,121.89,121.67,121.86,7005.0,106.0462,106.1856,105.994,106.1595,7005.0
2016-09-01 12:10:00,121.86,122.04,121.82,122.01,15823.0,106.1595,106.3163,106.1246,106.2901,15823.0
2016-09-01 12:20:00,121.98,122.26,121.94,122.21,8622.0,106.264,106.5079,106.2292,106.4644,8622.0
2016-09-01 12:30:00,122.23,122.37,122.22,122.26,8700.0,106.4818,106.6038,106.4731,106.5079,8700.0
2016-09-01 12:40:00,122.27,122.32,122.21,122.32,4810.0,106.5166,106.5602,106.4644,106.5602,4810.0
2016-09-01 12:50:00,122.29,122.41,122.29,122.29,5650.0,106.5341,106.6386,106.5341,106.5341,5650.0
2016-09-01 13:00:00,122.3,122.44,122.28,122.44,4276.0,106.5428,106.6647,106.5254,106.6647,4276.0
2016-09-01 13:10:00,122.39,122.53,122.37,122.53,6165.0,106.6212,106.7432,106.6038,106.7432,6165.0
2016-09-01 13:20:00,122.51,122.56,122.45,122.54,9009.0,106.7257,106.7693,106.6735,106.7519,9009.0
2016-09-01 13:30:00,122.55,122.63,122.5,122.54,8188.0,106.7606,106.8303,106.717,106.7519,8188.0
2016-09-01 13:40:00,122.48,122.57,122.45,122.53,3322.0,106.6996,106.778,106.6735,106.7432,3322.0
2016-09-01 13:50:00,122.54,122.6,122.47,122.52,8776.0,106.7519,106.8041,106.6909,106.7344,8776.0
2016-09-01 14:00:00,122.47,122.47,122.21,122.27,43898.0,106.6909,106.6909,106.4644,106.5166,43898.0
2016-09-01 14:10:00,122.28,122.42,122.21,122.42,6872.0,106.5254,106.6473,106.4644,106.6473,6872.0
2016-09-01 14:20:00,122.38,122.45,122.29,122.45,12304.0,106.6125,106.6735,106.5341,106.6735,12304.0
2016-09-01 14:30:00,122.48,122.54,122.4,122.44,6510.0,106.6996,106.7519,106.6299,106.6647,6510.0
2016-09-01 14:40:00,122.44,122.58,122.44,122.57,8442.0,106.6647,106.7867,106.6647,106.778,8442.0
2016-09-01 14:50:00,122.57,122.6,122.53,122.56,5989.0,106.778,106.8041,106.7432,106.7693,5989.0
2016-09-01 15:00:00,122.55,122.58,122.32,122.38,10056.0,106.7606,106.7867,106.5602,106.6125,10056.0
2016-09-01 15:10:00,122.37,122.57,122.35,122.53,11568.0,106.6038,106.778,106.5863,106.7432,11568.0
2016-09-01 15:20:00,122.53,122.67,122.53,122.54,11526.0,106.7432,106.8651,106.7432,106.7519,11526.0
2016-09-01 15:30:00,122.53,122.57,122.46,122.5,15542.0,106.7432,106.778,106.6822,106.717,15542.0
2016-09-01 15:40:00,122.5,122.67,122.5,122.57,16779.0,106.717,106.8651,106.717,106.778,16779.0
2016-09-01 15:50:00,122.6,122.88,122.6,122.86,32903.0,106.8041,107.0481,106.8041,107.0306,32903.0
2016-09-02 09:30:00,123.5,124.33,123.14,123.93,46901.0,107.5882,108.3112,107.2746,107.9628,46901.0
2016-09-02 09:40:00,123.94,124.19,123.85,123.9,20387.0,107.9715,108.1893,107.8931,107.9366,20387.0
2016-09-02 09:50:00,123.97,124.05,123.76,123.82,36902.0,107.9976,108.0673,107.8147,107.8669,36902.0
2016-09-02 10:00:00,123.81,123.99,123.66,123.75,21912.0,107.8582,108.015,107.7276,107.806,21912.0
2016-09-02 10:10:00,123.79,123.83,123.45,123.49,18615.0,107.8408,107.8757,107.5446,107.5795,18615.0
2016-09-02 10:20:00,123.53,123.7,123.51,123.68,12389.0,107.6143,107.7624,107.5969,107.745,12389.0
2016-09-02 10:30:00,123.72,123.78,123.5,123.55,26253.0,107.7798,107.8321,107.5882,107.6317,26253.0
2016-09-02 10:40:00,123.55,123.74,123.55,123.67,15990.0,107.6317,107.7973,107.6317,107.7363,15990.0
2016-09-02 10:50:00,123.71,123.81,123.57,123.58,7670.0,107.7711,107.8582,107.6492,107.6579,7670.0
2016-09-02 11:00:00,123.59,123.78,123.59,123.7,16044.0,107.6666,107.8321,107.6666,107.7624,16044.0
2016-09-02 11:10:00,123.71,123.72,123.55,123.65,18003.0,107.7711,107.7798,107.6317,107.7188,18003.0
2016-09-02 11:20:00,123.64,123.68,123.55,123.57,27688.0,107.7101,107.745,107.6317,107.6492,27688.0
2016-09-02 11:30:00,123.6,123.61,123.45,123.53,17659.0,107.6753,107.684,107.5446,107.6143,17659.0
2016-09-02 11:40:00,123.51,123.62,123.48,123.53,14930.0,107.5969,107.6927,107.5708,107.6143,14930.0
2016-09-02 11:50:00,123.53,123.58,123.53,123.55,29512.0,107.6143,107.6579,107.6143,107.6317,29512.0
2016-09-02 12:00:00,123.55,123.58,123.51,123.54,17777.0,107.6317,107.6579,107.5969,107.623,17777.0
2016-09-02 12:10:00,123.55,123.55,123.39,123.39,11820.0,107.6317,107.6317,107.4923,107.4923,11820.0
2016-09-02 12:20:00,123.4,123.41,123.3,123.39,10641.0,107.5011,107.5098,107.4139,107.4923,10641.0
2016-09-02 12:30:00,123.38,123.39,123.25,123.3,15610.0,107.4836,107.4923,107.3704,107.4139,15610.0
2016-09-02 12:40:00,123.29,123.3,123.25,123.25,5694.0,107.4052,107.4139,107.3704,107.3704,5694.0
2016-09-02 12:50:00,123.27,123.31,123.24,123.28,15352.0,107.3878,107.4227,107.3617,107.3965,15352.0
2016-09-02 13:00:00,123.28,123.3,123.18,123.26,10263.0,107.3965,107.4139,107.3094,107.3791,10263.0
2016-09-02 13:10:00,123.29,123.33,123.22,123.23,20819.0,107.4052,107.4401,107.3443,107.353,20819.0
2016-09-02 13:20:00,123.25,123.37,123.25,123.37,4885.0,107.3704,107.4749,107.3704,107.4749,4885.0
2016-09-02 13:30:00,123.39,123.4,123.18,123.19,9464.0,107.4923,107.5011,107.3094,107.3181,9464.0
2016-09-02 13:40:00,123.18,123.2,123.08,123.2,6200.0,107.3094,107.3268,107.2223,107.3268,6200.0
2016-09-02 13:50:00,123.21,123.21,123.1,123.13,9681.0,107.3355,107.3355,107.2397,107.2658,9681.0
2016-09-02 14:00:00,123.15,123.35,123.09,123.3,12899.0,107.2833,107.4575,107.231,107.4139,12899.0
2016-09-02 14:10:00,123.31,123.35,123.26,123.34,10251.0,107.4227,107.4575,107.3791,107.4488,10251.0
2016-09-02 14:20:00,123.35,123.36,123.3,123.32,11581.0,107.4575,107.4662,107.4139,107.4314,11581.0
2016-09-02 14:30:00,123.31,123.36,123.28,123.34,13984.0,107.4227,107.4662,107.3965,107.4488,13984.0
2016-09-02 14:40:00,123.33,123.51,123.33,123.43,21510.0,107.4401,107.5969,107.4401,107.5272,21510.0
2016-09-02 14:50:00,123.43,123.46,123.39,123.44,12009.0,107.5272,107.5533,107.4923,107.5359,12009.0
2016-09-02 15:00:00,123.43,123.51,123.38,123.44,14845.0,107.5272,107.5969,107.4836,107.5359,14845.0
2016-09-02 15:10:00,123.44,123.66,123.44,123.65,9726.0,107.5359,107.7276,107.5359,107.7188,9726.0
2016-09-02 15:20:00,123.64,123.68,123.57,123.67,10705.0,107.7101,107.745,107.6492,107.7363,10705.0
2016-09-02 15:30:00,123.69,123.69,123.54,123.54,17546.0,107.7537,107.7537,107.623,107.623,17546.0
2016-09-02 15:40:00,123.56,123.57,123.39,123.39,24437.0,107.6404,107.6492,107.4923,107.4923,24437.0
2016-09-02 15:50:00,123.4,123.52,123.4,123.5,57198.0,107.5011,107.6056,107.5011,107.5882,57198.0
2016-09-06 09:30:00,123.59,123.81,122.85,123.3,30256.0,107.6666,107.8582,107.0219,107.4139,30256.0
2016-09-06 09:40:00,123.38,123.76,123.38,123.76,16406.0,107.4836,107.8147,107.4836,107.8147,16406.0
2016-09-06 09:50:00,123.7,123.79,123.19,123.21,21852.0,107.7624,107.8408,107.3181,107.3355,21852.0
2016-09-06 10:00:00,123.24,123.38,122.91,122.96,9879.0,107.3617,107.4836,107.0742,107.1177,9879.0
2016-09-06 10:10:00,123.01,123.06,122.51,122.52,18128.0,107.1613,107.2049,106.7257,106.7344,18128.0
2016-09-06 10:20:00,122.6,122.75,122.52,122.72,13484.0,106.8041,106.9348,106.7344,106.9087,13484.0
2016-09-06 10:30:00,122.71,122.8,122.6,122.7,13221.0,106.9,106.9784,106.8041,106.8912,13221.0
2016-09-06 10:40:00,122.71,122.71,122.23,122.23,11403.0,106.9,106.9,106.4818,106.4818,11403.0
2016-09-06 10:50:00,122.25,122.45,122.25,122.44,12469.0,106.4992,106.6735,106.4992,106.6647,12469.0
2016-09-06 11:00:00,122.45,122.52,122.43,122.46,9780.0,106.6735,106.7344,106.656,106.6822,9780.0
2016-09-06 11:10:00,122.46,122.77,122.46,122.64,9311.0,106.6822,106.9522,106.6822,106.839,9311.0
2016-09-06 11:20:00,122.65,122.82,122.63,122.73,14775.0,106.8477,106.9958,106.8303,106.9174,14775.0
2016-09-06 11:30:00,122.76,122.91,122.73,122.75,17779.0,106.9435,107.0742,106.9174,106.9348,17779.0
2016-09-06 11:40:00,122.73,122.92,122.71,122.83,9068.0,106.9174,107.0829,106.9,107.0045,9068.0
2016-09-06 11:50:00,122.85,123.07,122.85,123.05,6809.0,107.0219,107.2136,107.0219,107.1962,6809.0
2016-09-06 12:00:00,123.05,123.11,123.0,123.07,4588.0,107.1962,107.2484,107.1526,107.2136,4588.0
2016-09-06 12:10:00,123.07,123.07,122.92,122.92,4700.0,107.2136,107.2136,107.0829,107.0829,4700.0
2016-09-06 12:20:00,122.91,122.93,122.79,122.89,6372.0,107.0742,107.0916,106.9697,107.0568,6372.0
2016-09-06 12:30:00,122.88,123.04,122.79,122.86,6879.0,107.0481,107.1874,106.9697,107.0306,6879.0
2016-09-06 12:40:00,122.85,123.01,122.85,122.88,5860.0,107.0219,107.1613,107.0219,107.0481,5860.0
2016-09-06 12:50:00,122.89,122.93,122.8,122.83,5612.0,107.0568,107.0916,106.9784,107.0045,5612.0
2016-09-06 13:00:00,122.85,122.86,122.72,122.75,6528.0,107.0219,107.0306,106.9087,106.9348,6528.0
2016-09-06 13:10:00,122.75,122.8,122.69,122.79,5968.0,106.9348,106.9784,106.8825,106.9697,5968.0
2016-09-06 13:20:00,122.76,122.86,122.74,122.85,3889.0,106.9435,107.0306,106.9261,107.0219,3889.0
2016-09-06 13:30:00,122.86,122.87,122.72,122.74,6558.0,107.0306,107.0393,106.9087,106.9261,6558.0
2016-09-06 13:40:00,122.74,122.93,122.72,122.91,6308.0,106.9261,107.0916,106.9087,107.0742,6308.0
2016-09-06 13:50:00,122.92,122.96,122.76,122.93,9053.0,107.0829,107.1177,106.9435,107.0916,9053.0
2016-09-06 14:00:00,122.91,122.92,122.78,122.8,10797.0,107.0742,107.0829,106.9609,106.9784,10797.0
2016-09-06 14:10:00,122.79,122.83,122.76,122.79,12196.0,106.9697,107.0045,106.9435,106.9697,12196.0
2016-09-06 14:20:00,122.81,122.85,122.75,122.75,16203.0,106.9871,107.0219,106.9348,106.9348,16203.0
2016-09-06 14:30:00,122.76,122.87,122.75,122.81,14174.0,106.9435,107.0393,106.9348,106.9871,14174.0
2016-09-06 14:40:00,122.84,122.88,122.82,122.86,11095.0,107.0132,107.0481,106.9958,107.0306,11095.0
2016-09-06 14:50:00,122.86,122.94,122.82,122.93,15617.0,107.0306,107.1003,106.9958,107.0916,15617.0
2016-09-06 15:00:00,122.93,122.93,122.75,122.76,17852.0,107.0916,107.0916,106.9348,106.9435,17852.0
2016-09-06 15:10:00,122.76,122.76,122.68,122.75,20063.0,106.9435,106.9435,106.8738,106.9348,20063.0
2016-09-06 15:20:00,122.75,122.76,122.68,122.76,24746.0,106.9348,106.9435,106.8738,106.9435,24746.0
2016-09-06 15:30:00,122.76,122.92,122.67,122.92,44297.0,106.9435,107.0829,106.8651,107.0829,44297.0
2016-09-06 15:40:00,122.89,123.11,122.88,123.1,42693.0,107.0568,107.2484,107.0481,107.2397,42693.0
2016-09-06 15:50:00,123.09,123.21,123.07,123.21,66943.0,107.231,107.3355,107.2136,107.3355,66943.0
2016-09-07 09:30:00,123.07,123.62,122.95,123.23,18729.0,107.2136,107.6927,107.109,107.353,18729.0
2016-09-07 09:40:00,123.19,123.62,123.19,123.61,12706.0,107.3181,107.6927,107.3181,107.684,12706.0
2016-09-07 09:50:00,123.55,123.72,123.46,123.69,10312.0,107.6317,107.7798,107.5533,107.7537,10312.0
2016-09-07 10:00:00,123.7,123.75,123.56,123.63,16376.0,107.7624,107.806,107.6404,107.7014,16376.0
2016-09-07 10:10:00,123.66,123.82,123.57,123.61,14135.0,107.7276,107.8669,107.6492,107.684,14135.0
2016-09-07 10:20:00,123.63,124.29,123.63,124.25,51028.0,107.7014,108.2764,107.7014,108.2415,51028.0
2016-09-07 10:30:00,124.24,124.3,124.13,124.21,32820.0,108.2328,108.2851,108.137,108.2067,32820.0
2016-09-07 10:40:00,124.2,124.2,123.9,124.04,27326.0,108.198,108.198,107.9366,108.0586,27326.0
2016-09-07 10:50:00,124.01,124.01,123.86,123.9,13709.0,108.0325,108.0325,107.9018,107.9366,13709.0
2016-09-07 11:00:00,123.89,123.95,123.8,123.9,14323.0,107.9279,107.9802,107.8495,107.9366,14323.0
2016-09-07 11:10:00,123.88,123.95,123.74,123.74,15990.0,107.9192,107.9802,107.7973,107.7973,15990.0
2016-09-07 11:20:00,123.75,123.84,123.65,123.65,23817.0,107.806,107.8844,107.7188,107.7188,23817.0
2016-09-07 11:30:00,123.63,123.91,123.63,123.91,9605.0,107.7014,107.9454,107.7014,107.9454,9605.0
2016-09-07 11:40:00,123.9,123.99,123.75,123.82,11321.0,107.9366,108.015,107.806,107.8669,11321.0
2016-09-07 11:50:00,123.82,124.01,123.82,124.01,20004.0,107.8669,108.0325,107.8669,108.0325,20004.0
2016-09-07 12:00:00,124.01,124.07,123.88,123.98,14817.0,108.0325,108.0847,107.9192,108.0063,14817.0
2016-09-07 12:10:00,123.96,124.02,123.8,123.82,31485.0,107.9889,108.0412,107.8495,107.8669,31485.0
2016-09-07 12:20:00,123.81,123.87,123.68,123.8,15045.0,107.8582,107.9105,107.745,107.8495,15045.0
2016-09-07 12:30:00,123.82,123.91,123.75,123.89,12368.0,107.8669,107.9454,107.806,107.9279,12368.0
2016-09-07 12:40:00,123.87,124.15,123.87,124.04,13532.0,107.9105,108.1544,107.9105,108.0586,13532.0
2016-09-07 12:50:00,124.02,124.09,124.02,124.06,18858.0,108.0412,108.1022,108.0412,108.076,18858.0
2016-09-07 13:00:00,124.05,124.16,123.95,124.13,11689.0,108.0673,108.1631,107.9802,108.137,11689.0
2016-09-07 13:10:00,124.09,124.22,124.07,124.18,11988.0,108.1022,108.2154,108.0847,108.1806,11988.0
2016-09-07 13:20:00,124.19,124.24,124.09,124.12,14304.0,108.1893,108.2328,108.1022,108.1283,14304.0
2016-09-07 13:30:00,124.11,124.22,124.11,124.16,14116.0,108.1196,108.2154,108.1196,108.1631,14116.0
2016-09-07 13:40:00,124.15,124.24,124.11,124.16,15080.0,108.1544,108.2328,108.1196,108.1631,15080.0
2016-09-07 13:50:00,124.17,124.23,124.1,124.1,9842.0,108.1719,108.2241,108.1109,108.1109,9842.0
2016-09-07 14:00:00,124.11,124.2,124.07,124.2,9084.0,108.1196,108.198,108.0847,108.198,9084.0
2016-09-07 14:10:00,124.19,124.3,124.17,124.25,13158.0,108.1893,108.2851,108.1719,108.2415,13158.0
2016-09-07 14:20:00,124.25,124.32,124.17,124.2,11526.0,108.2415,108.3025,108.1719,108.198,11526.0
2016-09-07 14:30:00,124.17,124.23,124.08,124.14,13696.0,108.1719,108.2241,108.0934,108.1457,13696.0
2016-09-07 14:40:00,124.14,124.2,124.11,124.2,8555.0,108.1457,108.198,108.1196,108.198,8555.0
2016-09-07 14:50:00,124.19,124.21,124.13,124.15,11645.0,108.1893,108.2067,108.137,108.1544,11645.0
2016-09-07 15:00:00,124.16,124.27,124.12,124.25,17800.0,108.1631,108.259,108.1283,108.2415,17800.0
2016-09-07 15:10:00,124.25,124.25,124.17,124.19,14599.0,108.2415,108.2415,108.1719,108.1893,14599.0
2016-09-07 15:20:00,124.19,124.19,124.07,124.09,13614.0,108.1893,108.1893,108.0847,108.1022,13614.0
2016-09-07 15:30:00,124.09,124.12,124.01,124.02,30753.0,108.1022,108.1283,108.0325,108.0412,30753.0
2016-09-07 15:40:00,124.0,124.14,124.0,124.04,33541.0,108.0238,108.1457,108.0238,108.0586,33541.0
2016-09-07 15:50:00,124.05,124.13,123.98,124.13,45293.0,108.0673,108.137,108.0063,108.137,45293.0
2016-09-08 09:30:00,124.03,124.2,123.37,123.41,13989.0,108.0499,108.198,107.4749,107.5098,13989.0
2016-09-08 09:40:00,123.46,123.92,123.46,123.61,17153.0,107.5533,107.9541,107.5533,107.684,17153.0
2016-09-08 09:50:00,123.53,123.72,123.5,123.57,18562.0,107.6143,107.7798,107.5882,107.6492,18562.0
2016-09-08 10:00:00,123.61,123.69,123.59,123.65,32702.0,107.684,107.7537,107.6666,107.7188,32702.0
2016-09-08 10:10:00,123.64,123.64,123.46,123.62,48595.0,107.7101,107.7101,107.5533,107.6927,48595.0
2016-09-08 10:20:00,123.63,123.67,123.48,123.66,8772.0,107.7014,107.7363,107.5708,107.7276,8772.0
2016-09-08 10:30:00,123.71,124.03,123.7,124.01,13321.0,107.7711,108.0499,107.7624,108.0325,13321.0
2016-09-08 10:40:00,124.02,124.3,124.02,124.24,18127.0,108.0412,108.2851,108.0412,108.2328,18127.0
2016-09-08 10:50:00,124.23,124.29,124.15,124.28,17049.0,108.2241,108.2764,108.1544,108.2677,17049.0
2016-09-08 11:00:00,124.3,124.52,124.3,124.48,15619.0,108.2851,108.4768,108.2851,108.4419,15619.0
2016-09-08 11:10:00,124.5,124.71,124.5,124.56,16600.0,108.4593,108.6423,108.4593,108.5116,16600.0
2016-09-08 11:20:00,124.57,124.81,124.5,124.73,42560.0,108.5203,108.7294,108.4593,108.6597,42560.0
2016-09-08 11:30:00,124.73,124.73,124.21,124.31,5209.0,108.6597,108.6597,108.2067,108.2938,5209.0
2016-09-08 11:40:00,124.32,124.39,124.23,124.35,16567.0,108.3025,108.3635,108.2241,108.3287,16567.0
2016-09-08 11:50:00,124.37,124.46,124.33,124.33,6300.0,108.3461,108.4245,108.3112,108.3112,6300.0
2016-09-08 12:00:00,124.37,124.6,124.37,124.47,7137.0,108.3461,108.5464,108.3461,108.4332,7137.0
2016-09-08 12:10:00,124.48,124.49,124.4,124.44,6437.0,108.4419,108.4506,108.3722,108.4071,6437.0
2016-09-08 12:20:00,124.5,124.64,124.4,124.41,7696.0,108.4593,108.5813,108.3722,108.3809,7696.0
2016-09-08 12:30:00,124.38,124.55,124.3,124.55,3709.0,108.3548,108.5029,108.2851,108.5029,3709.0
2016-09-08 12:40:00,124.61,124.7,124.52,124.69,9234.0,108.5552,108.6336,108.4768,108.6249,9234.0
2016-09-08 12:50:00,124.7,124.71,124.58,124.67,8384.0,108.6336,108.6423,108.529,108.6074,8384.0
2016-09-08 13:00:00,124.68,124.7,124.54,124.59,8457.0,108.6161,108.6336,108.4942,108.5377,8457.0
2016-09-08 13:10:00,124.62,124.62,124.52,124.54,10619.0,108.5639,108.5639,108.4768,108.4942,10619.0
2016-09-08 13:20:00,124.54,124.54,124.44,124.46,5447.0,108.4942,108.4942,108.4071,108.4245,5447.0
2016-09-08 13:30:00,124.47,124.57,124.42,124.47,13349.0,108.4332,108.5203,108.3896,108.4332,13349.0
2016-09-08 13:40:00,124.46,124.51,124.43,124.47,8869.0,108.4245,108.468,108.3984,108.4332,8869.0
2016-09-08 13:50:00,124.46,124.54,124.38,124.4,12396.0,108.4245,108.4942,108.3548,108.3722,12396.0
2016-09-08 14:00:00,124.38,124.39,124.3,124.38,9628.0,108.3548,108.3635,108.2851,108.3548,9628.0
2016-09-08 14:10:00,124.37,124.41,124.35,124.38,14734.0,108.3461,108.3809,108.3287,108.3548,14734.0
2016-09-08 14:20:00,124.4,124.49,124.39,124.49,9796.0,108.3722,108.4506,108.3635,108.4506,9796.0
2016-09-08 14:30:00,124.47,124.52,124.44,124.48,15008.0,108.4332,108.4768,108.4071,108.4419,15008.0
2016-09-08 14:40:00,124.47,124.6,124.43,124.6,10763.0,108.4332,108.5464,108.3984,108.5464,10763.0
2016-09-08 14:50:00,124.59,124.64,124.51,124.61,14079.0,108.5377,108.5813,108.468,108.5552,14079.0
2016-09-08 15:00:00,124.62,124.67,124.58,124.58,29776.0,108.5639,108.6074,108.529,108.529,29776.0
2016-09-08 15:10:00,124.59,124.59,124.43,124.43,13153.0,108.5377,108.5377,108.3984,108.3984,13153.0
2016-09-08 15:20:00,124.41,124.41,124.3,124.32,17660.0,108.3809,108.3809,108.2851,108.3025,17660.0
2016-09-08 15:30:00,124.29,124.31,124.23,124.28,22287.0,108.2764,108.2938,108.2241,108.2677,22287.0
2016-09-08 15:40:00,124.27,124.34,124.25,124.29,31524.0,108.259,108.3199,108.2415,108.2764,31524.0
2016-09-08 15:50:00,124.28,124.49,124.26,124.34,75248.0,108.2677,108.4506,108.2503,108.3199,75248.0
2016-09-09 09:30:00,123.06,123.2,122.34,123.13,37908.0,107.2049,107.3268,106.5776,107.2658,37908.0
2016-09-09 09:40:00,123.11,123.87,123.1,123.34,35186.0,107.2484,107.9105,107.2397,107.4488,35186.0
2016-09-09 09:50:00,123.27,123.27,122.65,122.85,17355.0,107.3878,107.3878,106.8477,107.0219,17355.0
2016-09-09 10:00:00,122.91,123.24,122.73,122.82,24352.0,107.0742,107.3617,106.9174,106.9958,24352.0
2016-09-09 10:10:00,122.85,123.18,122.7,122.79,17496.0,107.0219,107.3094,106.8912,106.9697,17496.0
2016-09-09 10:20:00,122.84,122.88,122.64,122.69,15661.0,107.0132,107.0481,106.839,106.8825,15661.0
2016-09-09 10:30:00,122.64,122.66,122.18,122.27,17711.0,106.839,106.8564,106.4382,106.5166,17711.0
2016-09-09 10:40:00,122.3,122.49,122.23,122.25,19872.0,106.5428,106.7083,106.4818,106.4992,19872.0
2016-09-09 10:50:00,122.24,122.46,122.24,122.43,18050.0,106.4905,106.6822,106.4905,106.656,18050.0
2016-09-09 11:00:00,122.49,122.79,122.46,122.76,17308.0,106.7083,106.9697,106.6822,106.9435,17308.0
2016-09-09 11:10:00,122.75,122.75,122.39,122.46,13133.0,106.9348,106.9348,106.6212,106.6822,13133.0
2016-09-09 11:20:00,122.44,122.68,122.44,122.59,18080.0,106.6647,106.8738,106.6647,106.7954,18080.0
2016-09-09 11:30:00,122.63,122.66,122.25,122.27,5118.0,106.8303,106.8564,106.4992,106.5166,5118.0
2016-09-09 11:40:00,122.29,122.45,122.16,122.31,39561.0,106.5341,106.6735,106.4208,106.5515,39561.0
2016-09-09 11:50:00,122.3,122.35,121.97,122.07,41323.0,106.5428,106.5863,106.2553,106.3424,41323.0
2016-09-09 12:00:00,122.07,122.28,122.07,122.18,13558.0,106.3424,106.5254,106.3424,106.4382,13558.0
2016-09-09 12:10:00,122.15,122.16,121.98,122.08,14733.0,106.4121,106.4208,106.264,106.3511,14733.0
2016-09-09 12:20:00,122.09,122.23,122.05,122.13,5838.0,106.3598,106.4818,106.325,106.3947,5838.0
2016-09-09 12:30:00,122.07,122.09,121.98,122.0,8155.0,106.3424,106.3598,106.264,106.2814,8155.0
2016-09-09 12:40:00,122.0,122.04,121.95,122.03,8669.0,106.2814,106.3163,106.2379,106.3076,8669.0
2016-09-09 12:50:00,122.01,122.03,121.93,121.97,4933.0,106.2901,106.3076,106.2205,106.2553,4933.0
2016-09-09 13:00:00,121.99,122.01,121.61,121.61,10616.0,106.2727,106.2901,105.9417,105.9417,10616.0
2016-09-09 13:10:00,121.61,121.61,121.41,121.42,9661.0,105.9417,105.9417,105.7675,105.7762,9661.0
2016-09-09 13:20:00,121.44,121.62,121.37,121.62,10134.0,105.7936,105.9504,105.7326,105.9504,10134.0
2016-09-09 13:30:00,121.64,121.69,121.54,121.54,12544.0,105.9678,106.0114,105.8807,105.8807,12544.0
2016-09-09 13:40:00,121.52,121.53,121.33,121.38,9506.0,105.8633,105.872,105.6978,105.7413,9506.0
2016-09-09 13:50:00,121.38,121.67,121.32,121.62,19414.0,105.7413,105.994,105.689,105.9504,19414.0
2016-09-09 14:00:00,121.6,121.6,121.04,121.11,13539.0,105.933,105.933,105.4451,105.5061,13539.0
2016-09-09 14:10:00,121.13,121.29,121.03,121.29,9838.0,105.5235,105.6629,105.4364,105.6629,9838.0
2016-09-09 14:20:00,121.25,121.72,121.25,121.72,15421.0,105.6281,106.0375,105.6281,106.0375,15421.0
2016-09-09 14:30:00,121.69,121.74,121.55,121.74,13422.0,106.0114,106.0549,105.8894,106.0549,13422.0
2016-09-09 14:40:00,121.74,121.74,121.23,121.3,16045.0,106.0549,106.0549,105.6106,105.6716,16045.0
2016-09-09 14:50:00,121.39,121.65,121.31,121.58,10243.0,105.75,105.9765,105.6803,105.9155,10243.0
2016-09-09 15:00:00,121.54,121.61,121.2,121.26,17686.0,105.8807,105.9417,105.5845,105.6368,17686.0
2016-09-09 15:10:00,121.28,121.55,121.13,121.5,13663.0,105.6542,105.8894,105.5235,105.8459,13663.0
2016-09-09 15:20:00,121.48,121.64,121.32,121.52,36067.0,105.8284,105.9678,105.689,105.8633,36067.0
2016-09-09 15:30:00,121.52,121.54,121.26,121.3,23153.0,105.8633,105.8807,105.6368,105.6716,23153.0
2016-09-09 15:40:00,121.31,121.38,121.11,121.2,49059.0,105.6803,105.7413,105.5061,105.5845,49059.0
2016-09-09 15:50:00,121.19,121.23,120.77,120.79,81048.0,105.5758,105.6106,105.2099,105.2273,81048.0
2016-09-12 09:30:00,119.88,120.25,119.25,120.23,31742.0,104.4346,104.7569,103.8857,104.7395,31742.0
2016-09-12 09:40:00,120.29,120.51,120.05,120.37,13570.0,104.7918,104.9834,104.5827,104.8614,13570.0
2016-09-12 09:50:00,120.29,120.84,120.28,120.72,4098.0,104.7918,105.2709,104.783,105.1664,4098.0
2016-09-12 10:00:00,120.77,120.96,120.69,120.79,8645.0,105.2099,105.3754,105.1402,105.2273,8645.0
2016-09-12 10:10:00,120.75,120.95,120.71,120.95,6241.0,105.1925,105.3667,105.1576,105.3667,6241.0
2016-09-12 10:20:00,120.88,121.18,120.88,121.16,9050.0,105.3057,105.5671,105.3057,105.5497,9050.0
2016-09-12 10:30:00,121.16,121.16,120.81,120.86,6627.0,105.5497,105.5497,105.2448,105.2883,6627.0
2016-09-12 10:40:00,120.88,120.93,120.62,120.64,8594.0,105.3057,105.3493,105.0792,105.0967,8594.0
2016-09-12 10:50:00,120.62,121.04,120.53,121.03,20503.0,105.0792,105.4451,105.0008,105.4364,20503.0
2016-09-12 11:00:00,121.01,121.07,120.94,120.98,11100.0,105.419,105.4713,105.358,105.3929,11100.0
2016-09-12 11:10:00,120.98,121.03,120.81,121.02,5508.0,105.3929,105.4364,105.2448,105.4277,5508.0
2016-09-12 11:20:00,121.02,121.32,121.02,121.22,8893.0,105.4277,105.689,105.4277,105.6019,8893.0
2016-09-12 11:30:00,121.21,121.34,120.95,121.29,4224.0,105.5932,105.7065,105.3667,105.6629,4224.0
2016-09-12 11:40:00,121.28,121.35,121.13,121.19,3708.0,105.6542,105.7152,105.5235,105.5758,3708.0
2016-09-12 11:50:00,121.17,121.35,121.14,121.16,7098.0,105.5584,105.7152,105.5322,105.5497,7098.0
2016-09-12 12:00:00,121.2,121.2,121.06,121.16,3315.0,105.5845,105.5845,105.4625,105.5497,3315.0
2016-09-12 12:10:00,121.19,121.21,121.01,121.04,4306.0,105.5758,105.5932,105.419,105.4451,4306.0
2016-09-12 12:20:00,121.06,121.2,121.05,121.16,7835.0,105.4625,105.5845,105.4538,105.5497,7835.0
2016-09-12 12:30:00,121.18,121.28,121.12,121.21,4564.0,105.5671,105.6542,105.5148,105.5932,4564.0
2016-09-12 12:40:00,121.23,121.3,121.12,121.28,5431.0,105.6106,105.6716,105.5148,105.6542,5431.0
2016-09-12 12:50:00,121.31,121.59,121.29,121.47,4619.0,105.6803,105.9243,105.6629,105.8197,4619.0
2016-09-12 13:00:00,121.52,121.64,121.49,121.59,7083.0,105.8633,105.9678,105.8371,105.9243,7083.0
2016-09-12 13:10:00,121.62,122.22,121.6,121.8,39407.0,105.9504,106.4731,105.933,106.1072,39407.0
2016-09-12 13:20:00,121.84,121.91,121.35,121.35,14965.0,106.1421,106.203,105.7152,105.7152,14965.0
2016-09-12 13:30:00,121.41,121.74,121.17,121.69,32771.0,105.7675,106.0549,105.5584,106.0114,32771.0
2016-09-12 13:40:00,121.73,122.05,121.54,122.04,14189.0,106.0462,106.325,105.8807,106.3163,14189.0
2016-09-12 13:50:00,122.04,122.25,121.98,122.17,11789.0,106.3163,106.4992,106.264,106.4295,11789.0
2016-09-12 14:00:00,122.21,122.54,122.15,122.49,19560.0,106.4644,106.7519,106.4121,106.7083,19560.0
2016-09-12 14:10:00,122.5,122.65,122.41,122.65,10898.0,106.717,106.8477,106.6386,106.8477,10898.0
2016-09-12 14:20:00,122.65,122.73,122.46,122.48,15023.0,106.8477,106.9174,106.6822,106.6996,15023.0
2016-09-12 14:30:00,122.52,122.93,122.52,122.9,11179.0,106.7344,107.0916,106.7344,107.0655,11179.0
2016-09-12 14:40:00,122.89,122.98,122.76,122.79,10811.0,107.0568,107.1352,106.9435,106.9697,10811.0
2016-09-12 14:50:00,122.78,123.01,122.78,122.99,19564.0,106.9609,107.1613,106.9609,107.1439,19564.0
2016-09-12 15:00:00,123.02,123.26,123.01,123.23,36394.0,107.17,107.3791,107.1613,107.353,36394.0
2016-09-12 15:10:00,123.22,123.25,122.95,122.97,18624.0,107.3443,107.3704,107.109,107.1265,18624.0
2016-09-12 15:20:00,122.97,123.17,122.91,123.1,30668.0,107.1265,107.3007,107.0742,107.2397,30668.0
2016-09-12 15:30:00,123.09,123.11,122.93,123.0,26058.0,107.231,107.2484,107.0916,107.1526,26058.0
2016-09-12 15:40:00,123.02,123.22,122.81,122.86,49490.0,107.17,107.3443,106.9871,107.0306,49490.0
2016-09-12 15:50:00,122.86,122.92,122.77,122.84,111267.0,107.0306,107.0829,106.9522,107.0132,111267.0
2016-09-13 09:30:00,121.28,121.82,120.98,121.82,19735.0,105.6542,106.1246,105.3929,106.1246,19735.0
2016-09-13 09:40:00,121.89,121.98,121.62,121.74,20698.0,106.1856,106.264,105.9504,106.0549,20698.0
2016-09-13 09:50:00,121.75,121.76,121.3,121.36,6546.0,106.0636,106.0724,105.6716,105.7239,6546.0
2016-09-13 10:00:00,121.3,121.37,120.96,121.16,17984.0,105.6716,105.7326,105.3754,105.5497,17984.0
2016-09-13 10:10:00,121.11,121.41,120.93,121.28,7050.0,105.5061,105.7675,105.3493,105.6542,7050.0
2016-09-13 10:20:00,121.18,121.42,120.97,121.18,9451.0,105.5671,105.7762,105.3841,105.5671,9451.0
2016-09-13 10:30:00,121.15,121.44,120.98,121.36,6202.0,105.541,105.7936,105.3929,105.7239,6202.0
2016-09-13 10:40:00,121.41,121.67,121.37,121.4,6003.0,105.7675,105.994,105.7326,105.7587,6003.0
2016-09-13 10:50:00,121.33,121.35,121.05,121.13,4802.0,105.6978,105.7152,105.4538,105.5235,4802.0
2016-09-13 11:00:00,121.18,121.28,121.09,121.14,5251.0,105.5671,105.6542,105.4887,105.5322,5251.0
2016-09-13 11:10:00,121.13,121.19,120.85,121.07,3870.0,105.5235,105.5758,105.2796,105.4713,3870.0
2016-09-13 11:20:00,121.12,121.29,121.03,121.05,6306.0,105.5148,105.6629,105.4364,105.4538,6306.0
2016-09-13 11:30:00,121.03,121.14,120.77,121.03,7723.0,105.4364,105.5322,105.2099,105.4364,7723.0
2016-09-13 11:40:00,121.04,121.3,120.92,120.97,9986.0,105.4451,105.6716,105.3406,105.3841,9986.0
2016-09-13 11:50:00,120.98,121.23,120.98,121.17,8894.0,105.3929,105.6106,105.3929,105.5584,8894.0
2016-09-13 12:00:00,121.27,121.4,121.17,121.39,9011.0,105.6455,105.7587,105.5584,105.75,9011.0
2016-09-13 12:10:00,121.36,121.65,121.36,121.64,7600.0,105.7239,105.9765,105.7239,105.9678,7600.0
2016-09-13 12:20:00,121.61,121.62,121.15,121.16,5905.0,105.9417,105.9504,105.541,105.5497,5905.0
2016-09-13 12:30:00,121.12,121.32,121.09,121.32,7572.0,105.5148,105.689,105.4887,105.689,7572.0
2016-09-13 12:40:00,121.29,121.31,121.1,121.13,5834.0,105.6629,105.6803,105.4974,105.5235,5834.0
2016-09-13 12:50:00,121.13,121.14,120.7,120.82,10169.0,105.5235,105.5322,105.1489,105.2535,10169.0
2016-09-13 13:00:00,120.82,120.86,120.62,120.8,8279.0,105.2535,105.2883,105.0792,105.236,8279.0
2016-09-13 13:10:00,120.79,121.29,120.78,121.24,22476.0,105.2273,105.6629,105.2186,105.6194,22476.0
2016-09-13 13:20:00,121.28,121.51,121.21,121.46,6867.0,105.6542,105.8546,105.5932,105.811,6867.0
2016-09-13 13:30:00,121.63,121.75,121.39,121.48,6851.0,105.9591,106.0636,105.75,105.8284,6851.0
2016-09-13 13:40:00,121.49,121.49,121.27,121.3,4945.0,105.8371,105.8371,105.6455,105.6716,4945.0
2016-09-13 13:50:00,121.31,121.38,120.83,120.97,15424.0,105.6803,105.7413,105.2622,105.3841,15424.0
2016-09-13 14:00:00,120.89,121.17,120.85,121.17,3356.0,105.3144,105.5584,105.2796,105.5584,3356.0
2016-09-13 14:10:00,121.15,121.15,120.86,120.99,4148.0,105.541,105.541,105.2883,105.4016,4148.0
2016-09-13 14:20:00,120.98,121.07,120.86,120.88,5146.0,105.3929,105.4713,105.2883,105.3057,5146.0
2016-09-13 14:30:00,120.83,121.0,120.64,121.0,5600.0,105.2622,105.4103,105.0967,105.4103,5600.0
2016-09-13 14:40:00,120.99,121.23,120.99,121.18,8401.0,105.4016,105.6106,105.4016,105.5671,8401.0
2016-09-13 14:50:00,121.16,121.24,120.82,120.83,13628.0,105.5497,105.6194,105.2535,105.2622,13628.0
2016-09-13 15:00:00,120.76,120.82,120.63,120.77,8839.0,105.2012,105.2535,105.0879,105.2099,8839.0
2016-09-13 15:10:00,120.77,121.11,120.5,121.01,11595.0,105.2099,105.5061,104.9747,105.419,11595.0
2016-09-13 15:20:00,121.07,121.2,120.95,121.14,22166.0,105.4713,105.5845,105.3667,105.5322,22166.0
2016-09-13 15:30:00,121.17,121.29,121.13,121.27,16479.0,105.5584,105.6629,105.5235,105.6455,16479.0
2016-09-13 15:40:00,121.27,121.27,120.62,120.9,25796.0,105.6455,105.6455,105.0792,105.3232,25796.0
2016-09-13 15:50:00,120.9,121.25,120.76,120.81,50976.0,105.3232,105.6281,105.2012,105.2448,50976.0
2016-09-14 09:30:00,120.76,121.21,120.76,121.06,11415.0,105.2012,105.5932,105.2012,105.4625,11415.0
2016-09-14 09:40:00,121.06,121.27,120.8,120.8,10191.0,105.4625,105.6455,105.236,105.236,10191.0
2016-09-14 09:50:00,120.8,121.19,120.63,121.01,21446.0,105.236,105.5758,105.0879,105.419,21446.0
2016-09-14 10:00:00,121.03,121.22,120.96,121.14,5750.0,105.4364,105.6019,105.3754,105.5322,5750.0
2016-09-14 10:10:00,121.27,121.29,121.16,121.24,4700.0,105.6455,105.6629,105.5497,105.6194,4700.0
2016-09-14 10:20:00,121.3,121.57,121.26,121.46,5980.0,105.6716,105.9068,105.6368,105.811,5980.0
2016-09-14 10:30:00,121.61,121.83,121.32,121.38,15773.0,105.9417,106.1333,105.689,105.7413,15773.0
2016-09-14 10:40:00,121.36,121.37,121.08,121.18,16794.0,105.7239,105.7326,105.48,105.5671,16794.0
2016-09-14 10:50:00,121.2,121.26,120.82,120.92,4170.0,105.5845,105.6368,105.2535,105.3406,4170.0
2016-09-14 11:00:00,120.87,121.19,120.87,120.88,5419.0,105.297,105.5758,105.297,105.3057,5419.0
2016-09-14 11:10:00,120.88,121.08,120.66,121.05,15785.0,105.3057,105.48,105.1141,105.4538,15785.0
2016-09-14 11:20:00,121.13,121.37,121.13,121.18,2800.0,105.5235,105.7326,105.5235,105.5671,2800.0
2016-09-14 11:30:00,121.17,121.2,120.88,121.2,4809.0,105.5584,105.5845,105.3057,105.5845,4809.0
2016-09-14 11:40:00,121.17,121.23,120.99,120.99,3991.0,105.5584,105.6106,105.4016,105.4016,3991.0
2016-09-14 11:50:00,121.11,121.2,121.07,121.17,11733.0,105.5061,105.5845,105.4713,105.5584,11733.0
2016-09-14 12:00:00,121.17,121.2,120.99,121.1,12492.0,105.5584,105.5845,105.4016,105.4974,12492.0
2016-09-14 12:10:00,121.16,121.23,121.07,121.16,8499.0,105.5497,105.6106,105.4713,105.5497,8499.0
2016-09-14 12:20:00,121.22,121.27,121.17,121.22,8533.0,105.6019,105.6455,105.5584,105.6019,8533.0
2016-09-14 12:30:00,121.24,121.26,121.05,121.1,3149.0,105.6194,105.6368,105.4538,105.4974,3149.0
2016-09-14 12:40:00,121.04,121.08,120.87,120.9,3930.0,105.4451,105.48,105.297,105.3232,3930.0
2016-09-14 12:50:00,120.99,121.07,120.98,121.0,1497.0,105.4016,105.4713,105.3929,105.4103,1497.0
2016-09-14 13:00:00,121.1,121.28,121.09,121.28,3244.0,105.4974,105.6542,105.4887,105.6542,3244.0
2016-09-14 13:10:00,121.28,121.28,121.12,121.16,4138.0,105.6542,105.6542,105.5148,105.5497,4138.0
2016-09-14 13:20:00,121.15,121.32,121.11,121.22,4326.0,105.541,105.689,105.5061,105.6019,4326.0
2016-09-14 13:30:00,121.2,121.31,121.17,121.23,9731.0,105.5845,105.6803,105.5584,105.6106,9731.0
2016-09-14 13:40:00,121.18,121.21,120.88,120.88,9021.0,105.5671,105.5932,105.3057,105.3057,9021.0
2016-09-14 13:50:00,120.85,120.95,120.82,120.9,2900.0,105.2796,105.3667,105.2535,105.3232,2900.0
2016-09-14 14:00:00,120.97,121.13,120.68,120.68,6895.0,105.3841,105.5235,105.1315,105.1315,6895.0
2016-09-14 14:10:00,120.68,120.81,120.44,120.75,9750.0,105.1315,105.2448,104.9224,105.1925,9750.0
2016-09-14 14:20:00,120.75,120.96,120.69,120.85,4812.0,105.1925,105.3754,105.1402,105.2796,4812.0
2016-09-14 14:30:00,120.85,120.89,120.75,120.79,5300.0,105.2796,105.3144,105.1925,105.2273,5300.0
2016-09-14 14:40:00,120.78,121.12,120.78,120.92,4650.0,105.2186,105.5148,105.2186,105.3406,4650.0
2016-09-14 14:50:00,120.91,121.09,120.9,121.0,5402.0,105.3319,105.4887,105.3232,105.4103,5402.0
2016-09-14 15:00:00,121.01,121.04,120.8,120.83,3664.0,105.419,105.4451,105.236,105.2622,3664.0
2016-09-14 15:10:00,120.8,120.83,120.57,120.65,8831.0,105.236,105.2622,105.0357,105.1054,8831.0
2016-09-14 15:20:00,120.69,120.77,120.46,120.46,10930.0,105.1402,105.2099,104.9399,104.9399,10930.0
2016-09-14 15:30:00,120.51,120.7,120.48,120.61,13743.0,104.9834,105.1489,104.9573,105.0705,13743.0
2016-09-14 15:40:00,120.65,120.88,120.65,120.85,21558.0,105.1054,105.3057,105.1054,105.2796,21558.0
2016-09-14 15:50:00,120.8,120.92,120.64,120.86,46946.0,105.236,105.3406,105.0967,105.2883,46946.0
2016-09-15 09:30:00,120.98,121.22,120.17,120.45,63612.0,105.3929,105.6019,104.6872,104.9311,63612.0
2016-09-15 09:40:00,120.34,121.01,120.34,121.01,18511.0,104.8353,105.419,104.8353,105.419,18511.0
2016-09-15 09:50:00,121.09,121.24,120.88,120.94,60100.0,105.4887,105.6194,105.3057,105.358,60100.0
2016-09-15 10:00:00,121.05,121.28,120.75,121.23,12366.0,105.4538,105.6542,105.1925,105.6106,12366.0
2016-09-15 10:10:00,121.26,121.67,121.17,121.67,59579.0,105.6368,105.994,105.5584,105.994,59579.0
2016-09-15 10:20:00,121.6,121.63,121.34,121.5,18380.0,105.933,105.9591,105.7065,105.8459,18380.0
2016-09-15 10:30:00,121.52,121.65,121.38,121.62,17945.0,105.8633,105.9765,105.7413,105.9504,17945.0
2016-09-15 10:40:00,121.67,121.9,121.47,121.86,18856.0,105.994,106.1943,105.8197,106.1595,18856.0
2016-09-15 10:50:00,121.86,122.17,121.86,122.17,20897.0,106.1595,106.4295,106.1595,106.4295,20897.0
2016-09-15 11:00:00,122.17,122.18,121.83,121.98,31788.0,106.4295,106.4382,106.1333,106.264,31788.0
2016-09-15 11:10:00,121.98,122.07,121.88,122.05,10838.0,106.264,106.3424,106.1769,106.325,10838.0
2016-09-15 11:20:00,122.08,122.4,121.96,122.36,28678.0,106.3511,106.6299,106.2466,106.5951,28678.0
2016-09-15 11:30:00,122.43,122.51,122.31,122.31,11799.0,106.656,106.7257,106.5515,106.5515,11799.0
2016-09-15 11:40:00,122.3,122.37,122.13,122.13,15190.0,106.5428,106.6038,106.3947,106.3947,15190.0
2016-09-15 11:50:00,122.14,122.37,122.09,122.09,7680.0,106.4034,106.6038,106.3598,106.3598,7680.0
2016-09-15 12:00:00,122.13,122.43,122.13,122.43,7037.0,106.3947,106.656,106.3947,106.656,7037.0
2016-09-15 12:10:00,122.45,122.45,122.17,122.28,8793.0,106.6735,106.6735,106.4295,106.5254,8793.0
2016-09-15 12:20:00,122.24,122.44,122.19,122.26,13337.0,106.4905,106.6647,106.447,106.5079,13337.0
2016-09-15 12:30:00,122.28,122.36,122.04,122.11,8468.0,106.5254,106.5951,106.3163,106.3773,8468.0
2016-09-15 12:40:00,122.12,122.21,122.03,122.17,8978.0,106.386,106.4644,106.3076,106.4295,8978.0
2016-09-15 12:50:00,122.15,122.3,122.15,122.23,8223.0,106.4121,106.5428,106.4121,106.4818,8223.0
2016-09-15 13:00:00,122.22,122.46,122.17,122.19,9054.0,106.4731,106.6822,106.4295,106.447,9054.0
2016-09-15 13:10:00,122.2,122.4,122.15,122.4,5863.0,106.4557,106.6299,106.4121,106.6299,5863.0
2016-09-15 13:20:00,122.37,122.45,122.23,122.31,7526.0,106.6038,106.6735,106.4818,106.5515,7526.0
2016-09-15 13:30:00,122.37,122.59,122.36,122.53,13479.0,106.6038,106.7954,106.5951,106.7432,13479.0
2016-09-15 13:40:00,122.53,122.74,122.51,122.65,10160.0,106.7432,106.9261,106.7257,106.8477,10160.0
2016-09-15 13:50:00,122.71,122.73,122.56,122.7,5400.0,106.9,106.9174,106.7693,106.8912,5400.0
2016-09-15 14:00:00,122.75,122.79,122.69,122.75,7309.0,106.9348,106.9697,106.8825,106.9348,7309.0
2016-09-15 14:10:00,122.77,123.01,122.77,123.0,14155.0,106.9522,107.1613,106.9522,107.1526,14155.0
2016-09-15 14:20:00,123.01,123.03,122.91,122.93,6631.0,107.1613,107.1787,107.0742,107.0916,6631.0
2016-09-15 14:30:00,122.93,122.97,122.79,122.81,6128.0,107.0916,107.1265,106.9697,106.9871,6128.0
2016-09-15 14:40:00,122.81,122.88,122.78,122.84,8298.0,106.9871,107.0481,106.9609,107.0132,8298.0
2016-09-15 14:50:00,122.81,122.94,122.77,122.89,18659.0,106.9871,107.1003,106.9522,107.0568,18659.0
2016-09-15 15:00:00,122.89,123.02,122.8,122.8,15002.0,107.0568,107.17,106.9784,106.9784,15002.0
2016-09-15 15:10:00,122.82,122.86,122.59,122.64,13494.0,106.9958,107.0306,106.7954,106.839,13494.0
2016-09-15 15:20:00,122.63,122.8,122.63,122.78,16956.0,106.8303,106.9784,106.8303,106.9609,16956.0
2016-09-15 15:30:00,122.82,122.82,122.6,122.73,29625.0,106.9958,106.9958,106.8041,106.9174,29625.0
2016-09-15 15:40:00,122.76,122.89,122.69,122.7,31177.0,106.9435,107.0568,106.8825,106.8912,31177.0
2016-09-15 15:50:00,122.69,122.71,122.53,122.58,79551.0,106.8825,106.9,106.7432,106.7867,79551.0
2016-09-16 09:30:00,121.6,121.62,121.13,121.46,137701.0,105.933,105.9504,105.5235,105.811,137701.0
2016-09-16 09:40:00,121.5,121.89,121.04,121.71,37126.0,105.8459,106.1856,105.4451,106.0288,37126.0
2016-09-16 09:50:00,121.61,121.78,121.44,121.44,10289.0,105.9417,106.0898,105.7936,105.7936,10289.0
2016-09-16 10:00:00,121.44,121.52,121.05,121.28,8479.0,105.7936,105.8633,105.4538,105.6542,8479.0
2016-09-16 10:10:00,121.29,121.37,121.13,121.28,7379.0,105.6629,105.7326,105.5235,105.6542,7379.0
2016-09-16 10:20:00,121.25,121.47,121.21,121.3,10954.0,105.6281,105.8197,105.5932,105.6716,10954.0
2016-09-16 10:30:00,121.31,121.38,121.15,121.35,7911.0,105.6803,105.7413,105.541,105.7152,7911.0
2016-09-16 10:40:00,121.37,121.56,121.29,121.29,13348.0,105.7326,105.8981,105.6629,105.6629,13348.0
2016-09-16 10:50:00,121.29,121.38,121.24,121.33,21342.0,105.6629,105.7413,105.6194,105.6978,21342.0
2016-09-16 11:00:00,121.32,121.37,121.12,121.15,10301.0,105.689,105.7326,105.5148,105.541,10301.0
2016-09-16 11:10:00,121.12,121.16,120.87,120.87,15752.0,105.5148,105.5497,105.297,105.297,15752.0
2016-09-16 11:20:00,120.91,121.04,120.91,120.95,7554.0,105.3319,105.4451,105.3319,105.3667,7554.0
2016-09-16 11:30:00,120.96,121.26,120.86,121.24,12375.0,105.3754,105.6368,105.2883,105.6194,12375.0
2016-09-16 11:40:00,121.27,121.46,121.24,121.4,5836.0,105.6455,105.811,105.6194,105.7587,5836.0
2016-09-16 11:50:00,121.42,121.42,121.16,121.28,6114.0,105.7762,105.7762,105.5497,105.6542,6114.0
2016-09-16 12:00:00,121.27,121.49,121.27,121.47,4600.0,105.6455,105.8371,105.6455,105.8197,4600.0
2016-09-16 12:10:00,121.49,121.52,121.33,121.41,8182.0,105.8371,105.8633,105.6978,105.7675,8182.0
2016-09-16 12:20:00,121.39,121.45,121.19,121.24,26230.0,105.75,105.8023,105.5758,105.6194,26230.0
2016-09-16 12:30:00,121.27,121.44,121.16,121.44,38379.0,105.6455,105.7936,105.5497,105.7936,38379.0
2016-09-16 12:40:00,121.45,121.48,121.35,121.43,11200.0,105.8023,105.8284,105.7152,105.7849,11200.0
2016-09-16 12:50:00,121.36,121.43,121.23,121.24,11003.0,105.7239,105.7849,105.6106,105.6194,11003.0
2016-09-16 13:00:00,121.25,121.34,121.24,121.3,7914.0,105.6281,105.7065,105.6194,105.6716,7914.0
2016-09-16 13:10:00,121.27,121.34,121.19,121.27,3468.0,105.6455,105.7065,105.5758,105.6455,3468.0
2016-09-16 13:20:00,121.28,121.33,121.23,121.28,7785.0,105.6542,105.6978,105.6106,105.6542,7785.0
2016-09-16 13:30:00,121.29,121.32,121.12,121.17,11391.0,105.6629,105.689,105.5148,105.5584,11391.0
2016-09-16 13:40:00,121.18,121.18,121.02,121.12,8752.0,105.5671,105.5671,105.4277,105.5148,8752.0
2016-09-16 13:50:00,121.15,121.34,121.08,121.3,15722.0,105.541,105.7065,105.48,105.6716,15722.0
2016-09-16 14:00:00,121.3,121.33,121.18,121.32,10140.0,105.6716,105.6978,105.5671,105.689,10140.0
2016-09-16 14:10:00,121.29,121.35,121.22,121.32,13267.0,105.6629,105.7152,105.6019,105.689,13267.0
2016-09-16 14:20:00,121.35,121.42,121.29,121.39,8200.0,105.7152,105.7762,105.6629,105.75,8200.0
2016-09-16 14:30:00,121.4,121.55,121.4,121.48,11100.0,105.7587,105.8894,105.7587,105.8284,11100.0
2016-09-16 14:40:00,121.46,121.58,121.4,121.57,10454.0,105.811,105.9155,105.7587,105.9068,10454.0
2016-09-16 14:50:00,121.55,121.55,121.35,121.37,11394.0,105.8894,105.8894,105.7152,105.7326,11394.0
2016-09-16 15:00:00,121.37,121.5,121.35,121.41,14992.0,105.7326,105.8459,105.7152,105.7675,14992.0
2016-09-16 15:10:00,121.42,121.51,121.31,121.5,18848.0,105.7762,105.8546,105.6803,105.8459,18848.0
2016-09-16 15:20:00,121.52,121.62,121.46,121.47,14364.0,105.8633,105.9504,105.811,105.8197,14364.0
2016-09-16 15:30:00,121.48,121.72,121.48,121.63,29005.0,105.8284,106.0375,105.8284,105.9591,29005.0
2016-09-16 15:40:00,121.63,121.71,121.56,121.69,45465.0,105.9591,106.0288,105.8981,106.0114,45465.0
2016-09-16 15:50:00,121.69,121.7,121.51,121.52,76169.0,106.0114,106.0201,105.8546,105.8633,76169.0
2016-09-19 09:30:00,122.22,122.37,121.95,122.37,13907.0,106.4731,106.6038,106.2379,106.6038,13907.0
2016-09-19 09:40:00,122.32,123.01,122.27,123.01,6940.0,106.5602,107.1613,106.5166,107.1613,6940.0
2016-09-19 09:50:00,123.04,123.3,122.91,123.23,5020.0,107.1874,107.4139,107.0742,107.353,5020.0
2016-09-19 10:00:00,123.24,123.33,123.23,123.28,4798.0,107.3617,107.4401,107.353,107.3965,4798.0
2016-09-19 10:10:00,123.28,123.28,123.17,123.17,3889.0,107.3965,107.3965,107.3007,107.3007,3889.0
2016-09-19 10:20:00,123.22,123.22,123.1,123.16,3973.0,107.3443,107.3443,107.2397,107.292,3973.0
2016-09-19 10:30:00,123.15,123.18,122.97,123.01,4332.0,107.2833,107.3094,107.1265,107.1613,4332.0
2016-09-19 10:40:00,123.01,123.02,122.9,122.91,5928.0,107.1613,107.17,107.0655,107.0742,5928.0
2016-09-19 10:50:00,122.96,123.05,122.95,123.05,3856.0,107.1177,107.1962,107.109,107.1962,3856.0
2016-09-19 11:00:00,123.07,123.18,123.0,123.18,3306.0,107.2136,107.3094,107.1526,107.3094,3306.0
2016-09-19 11:10:00,123.18,123.19,122.97,123.06,5421.0,107.3094,107.3181,107.1265,107.2049,5421.0
2016-09-19 11:20:00,123.07,123.07,122.85,123.0,23405.0,107.2136,107.2136,107.0219,107.1526,23405.0
2016-09-19 11:30:00,123.0,123.21,122.96,123.11,5865.0,107.1526,107.3355,107.1177,107.2484,5865.0
2016-09-19 11:40:00,123.13,123.25,123.08,123.22,34609.0,107.2658,107.3704,107.2223,107.3443,34609.0
2016-09-19 11:50:00,123.24,123.33,123.24,123.25,5184.0,107.3617,107.4401,107.3617,107.3704,5184.0
2016-09-19 12:00:00,123.24,123.28,123.22,123.22,5580.0,107.3617,107.3965,107.3443,107.3443,5580.0
2016-09-19 12:10:00,123.19,123.19,122.66,122.7,9849.0,107.3181,107.3181,106.8564,106.8912,9849.0
2016-09-19 12:20:00,122.69,122.71,122.63,122.67,14499.0,106.8825,106.9,106.8303,106.8651,14499.0
2016-09-19 12:30:00,122.66,122.74,122.64,122.68,18692.0,106.8564,106.9261,106.839,106.8738,18692.0
2016-09-19 12:40:00,122.7,122.73,122.65,122.69,10067.0,106.8912,106.9174,106.8477,106.8825,10067.0
2016-09-19 12:50:00,122.67,122.74,122.5,122.55,6229.0,106.8651,106.9261,106.717,106.7606,6229.0
2016-09-19 13:00:00,122.5,122.59,122.48,122.57,4364.0,106.717,106.7954,106.6996,106.778,4364.0
2016-09-19 13:10:00,122.56,122.61,122.51,122.51,5127.0,106.7693,106.8128,106.7257,106.7257,5127.0
2016-09-19 13:20:00,122.52,122.52,122.44,122.44,2600.0,106.7344,106.7344,106.6647,106.6647,2600.0
2016-09-19 13:30:00,122.47,122.47,121.96,122.05,7858.0,106.6909,106.6909,106.2466,106.325,7858.0
2016-09-19 13:40:00,122.05,122.18,122.01,122.14,3913.0,106.325,106.4382,106.2901,106.4034,3913.0
2016-09-19 13:50:00,122.14,122.39,122.14,122.39,7568.0,106.4034,106.6212,106.4034,106.6212,7568.0
2016-09-19 14:00:00,122.38,122.52,122.36,122.5,6077.0,106.6125,106.7344,106.5951,106.717,6077.0
2016-09-19 14:10:00,122.52,122.61,122.47,122.54,7136.0,106.7344,106.8128,106.6909,106.7519,7136.0
2016-09-19 14:20:00,122.52,122.58,122.46,122.56,7376.0,106.7344,106.7867,106.6822,106.7693,7376.0
2016-09-19 14:30:00,122.56,122.72,122.56,122.66,6495.0,106.7693,106.9087,106.7693,106.8564,6495.0
2016-09-19 14:40:00,122.7,122.89,122.63,122.8,6049.0,106.8912,107.0568,106.8303,106.9784,6049.0
2016-09-19 14:50:00,122.79,122.84,122.74,122.83,4920.0,106.9697,107.0132,106.9261,107.0045,4920.0
2016-09-19 15:00:00,122.8,122.83,122.65,122.65,9660.0,106.9784,107.0045,106.8477,106.8477,9660.0
2016-09-19 15:10:00,122.63,122.65,122.38,122.47,8459.0,106.8303,106.8477,106.6125,106.6909,8459.0
2016-09-19 15:20:00,122.46,122.65,122.42,122.43,10913.0,106.6822,106.8477,106.6473,106.656,10913.0
2016-09-19 15:30:00,122.42,122.49,122.24,122.47,18637.0,106.6473,106.7083,106.4905,106.6909,18637.0
2016-09-19 15:40:00,122.47,122.6,122.39,122.55,31839.0,106.6909,106.8041,106.6212,106.7606,31839.0
2016-09-19 15:50:00,122.55,122.6,122.34,122.39,69982.0,106.7606,106.8041,106.5776,106.6212,69982.0
2016-09-20 09:30:00,123.1,123.59,122.95,123.17,21263.0,107.2397,107.6666,107.109,107.3007,21263.0
2016-09-20 09:40:00,123.08,123.17,122.86,123.15,15597.0,107.2223,107.3007,107.0306,107.2833,15597.0
2016-09-20 09:50:00,123.21,123.58,123.16,123.44,25524.0,107.3355,107.6579,107.292,107.5359,25524.0
2016-09-20 10:00:00,123.41,123.58,123.39,123.4,8493.0,107.5098,107.6579,107.4923,107.5011,8493.0
2016-09-20 10:10:00,123.44,123.48,123.29,123.38,13085.0,107.5359,107.5708,107.4052,107.4836,13085.0
2016-09-20 10:20:00,123.42,123.42,123.17,123.27,33259.0,107.5185,107.5185,107.3007,107.3878,33259.0
2016-09-20 10:30:00,123.27,123.35,122.81,122.83,34659.0,107.3878,107.4575,106.9871,107.0045,34659.0
2016-09-20 10:40:00,122.82,122.87,122.69,122.83,12052.0,106.9958,107.0393,106.8825,107.0045,12052.0
2016-09-20 10:50:00,122.85,122.87,122.67,122.67,10492.0,107.0219,107.0393,106.8651,106.8651,10492.0
2016-09-20 11:00:00,122.72,122.97,122.71,122.92,6028.0,106.9087,107.1265,106.9,107.0829,6028.0
2016-09-20 11:10:00,122.95,123.02,122.92,123.01,7806.0,107.109,107.17,107.0829,107.1613,7806.0
2016-09-20 11:20:00,123.04,123.07,122.85,122.86,26500.0,107.1874,107.2136,107.0219,107.0306,26500.0
2016-09-20 11:30:00,122.82,122.94,122.73,122.75,14938.0,106.9958,107.1003,106.9174,106.9348,14938.0
2016-09-20 11:40:00,122.71,122.89,122.68,122.89,27750.0,106.9,107.0568,106.8738,107.0568,27750.0
2016-09-20 11:50:00,122.87,122.93,122.69,122.69,5000.0,107.0393,107.0916,106.8825,106.8825,5000.0
2016-09-20 12:00:00,122.73,122.8,122.66,122.67,3810.0,106.9174,106.9784,106.8564,106.8651,3810.0
2016-09-20 12:10:00,122.65,122.68,122.51,122.51,3765.0,106.8477,106.8738,106.7257,106.7257,3765.0
2016-09-20 12:20:00,122.52,122.75,122.52,122.75,9383.0,106.7344,106.9348,106.7344,106.9348,9383.0
2016-09-20 12:30:00,122.75,122.76,122.6,122.63,29598.0,106.9348,106.9435,106.8041,106.8303,29598.0
2016-09-20 12:40:00,122.64,122.68,122.5,122.5,11334.0,106.839,106.8738,106.717,106.717,11334.0
2016-09-20 12:50:00,122.43,122.52,122.29,122.32,4900.0,106.656,106.7344,106.5341,106.5602,4900.0
2016-09-20 13:00:00,122.35,122.35,122.18,122.21,3178.0,106.5863,106.5863,106.4382,106.4644,3178.0
2016-09-20 13:10:00,122.21,122.32,122.17,122.27,6067.0,106.4644,106.5602,106.4295,106.5166,6067.0
2016-09-20 13:20:00,122.29,122.3,122.22,122.25,4871.0,106.5341,106.5428,106.4731,106.4992,4871.0
2016-09-20 13:30:00,122.27,122.34,122.17,122.31,5532.0,106.5166,106.5776,106.4295,106.5515,5532.0
2016-09-20 13:40:00,122.32,122.38,122.28,122.34,4963.0,106.5602,106.6125,106.5254,106.5776,4963.0
2016-09-20 13:50:00,122.37,122.49,122.27,122.45,6066.0,106.6038,106.7083,106.5166,106.6735,6066.0
2016-09-20 14:00:00,122.43,122.52,122.4,122.4,7098.0,106.656,106.7344,106.6299,106.6299,7098.0
2016-09-20 14:10:00,122.41,122.42,122.36,122.41,5078.0,106.6386,106.6473,106.5951,106.6386,5078.0
2016-09-20 14:20:00,122.38,122.38,122.22,122.27,8026.0,106.6125,106.6125,106.4731,106.5166,8026.0
2016-09-20 14:30:00,122.26,122.42,122.26,122.42,6113.0,106.5079,106.6473,106.5079,106.6473,6113.0
2016-09-20 14:40:00,122.42,122.42,122.26,122.31,7637.0,106.6473,106.6473,106.5079,106.5515,7637.0
2016-09-20 14:50:00,122.36,122.49,122.34,122.44,7070.0,106.5951,106.7083,106.5776,106.6647,7070.0
2016-09-20 15:00:00,122.43,122.5,122.42,122.43,6167.0,106.656,106.717,106.6473,106.656,6167.0
2016-09-20 15:10:00,122.44,122.55,122.43,122.48,11049.0,106.6647,106.7606,106.656,106.6996,11049.0
2016-09-20 15:20:00,122.5,122.5,122.37,122.45,12763.0,106.717,106.717,106.6038,106.6735,12763.0
2016-09-20 15:30:00,122.45,122.46,122.28,122.39,16189.0,106.6735,106.6822,106.5254,106.6212,16189.0
2016-09-20 15:40:00,122.38,122.44,122.25,122.34,20550.0,106.6125,106.6647,106.4992,106.5776,20550.0
2016-09-20 15:50:00,122.36,122.36,122.02,122.03,57658.0,106.5951,106.5951,106.2989,106.3076,57658.0
2016-09-21 09:30:00,122.83,123.38,122.79,123.19,8941.0,107.0045,107.4836,106.9697,107.3181,8941.0
2016-09-21 09:40:00,123.26,123.26,122.81,122.89,8050.0,107.3791,107.3791,106.9871,107.0568,8050.0
2016-09-21 09:50:00,122.97,123.27,122.97,123.2,7532.0,107.1265,107.3878,107.1265,107.3268,7532.0
2016-09-21 10:00:00,123.2,123.27,123.11,123.22,5402.0,107.3268,107.3878,107.2484,107.3443,5402.0
2016-09-21 10:10:00,123.21,123.25,123.11,123.11,5400.0,107.3355,107.3704,107.2484,107.2484,5400.0
2016-09-21 10:20:00,123.14,123.26,123.12,123.17,3800.0,107.2746,107.3791,107.2571,107.3007,3800.0
2016-09-21 10:30:00,123.21,123.28,123.18,123.24,3200.0,107.3355,107.3965,107.3094,107.3617,3200.0
2016-09-21 10:40:00,123.23,123.38,123.0,123.09,9017.0,107.353,107.4836,107.1526,107.231,9017.0
2016-09-21 10:50:00,123.05,123.06,122.95,122.95,2605.0,107.1962,107.2049,107.109,107.109,2605.0
2016-09-21 11:00:00,122.96,123.08,122.91,122.96,5582.0,107.1177,107.2223,107.0742,107.1177,5582.0
2016-09-21 11:10:00,122.96,123.02,122.91,123.02,4220.0,107.1177,107.17,107.0742,107.17,4220.0
2016-09-21 11:20:00,123.03,123.3,123.01,123.3,4672.0,107.1787,107.4139,107.1613,107.4139,4672.0
2016-09-21 11:30:00,123.25,123.27,123.1,123.22,3923.0,107.3704,107.3878,107.2397,107.3443,3923.0
2016-09-21 11:40:00,123.23,123.24,123.12,123.24,3163.0,107.353,107.3617,107.2571,107.3617,3163.0
2016-09-21 11:50:00,123.25,123.29,123.04,123.2,5439.0,107.3704,107.4052,107.1874,107.3268,5439.0
2016-09-21 12:00:00,123.22,123.27,123.14,123.14,3619.0,107.3443,107.3878,107.2746,107.2746,3619.0
2016-09-21 12:10:00,123.14,123.14,122.75,122.75,4224.0,107.2746,107.2746,106.9348,106.9348,4224.0
2016-09-21 12:20:00,122.78,122.82,122.46,122.49,7494.0,106.9609,106.9958,106.6822,106.7083,7494.0
2016-09-21 12:30:00,122.51,122.54,122.44,122.49,6382.0,106.7257,106.7519,106.6647,106.7083,6382.0
2016-09-21 12:40:00,122.48,122.61,122.42,122.56,2721.0,106.6996,106.8128,106.6473,106.7693,2721.0
2016-09-21 12:50:00,122.58,122.77,122.58,122.74,5242.0,106.7867,106.9522,106.7867,106.9261,5242.0
2016-09-21 13:00:00,122.74,122.84,122.67,122.67,6924.0,106.9261,107.0132,106.8651,106.8651,6924.0
2016-09-21 13:10:00,122.69,122.71,122.54,122.56,6132.0,106.8825,106.9,106.7519,106.7693,6132.0
2016-09-21 13:20:00,122.58,122.59,122.43,122.45,7170.0,106.7867,106.7954,106.656,106.6735,7170.0
2016-09-21 13:30:00,122.43,122.57,122.41,122.41,12760.0,106.656,106.778,106.6386,106.6386,12760.0
2016-09-21 13:40:00,122.42,122.53,122.33,122.44,12820.0,106.6473,106.7432,106.5689,106.6647,12820.0
2016-09-21 13:50:00,122.46,122.57,122.28,122.41,10208.0,106.6822,106.778,106.5254,106.6386,10208.0
2016-09-21 14:00:00,122.43,122.91,122.33,122.81,26995.0,106.656,107.0742,106.5689,106.9871,26995.0
2016-09-21 14:10:00,122.86,123.15,122.73,122.8,17981.0,107.0306,107.2833,106.9174,106.9784,17981.0
2016-09-21 14:20:00,122.8,122.93,122.46,122.5,18222.0,106.9784,107.0916,106.6822,106.717,18222.0
2016-09-21 14:30:00,122.54,122.91,122.43,122.82,17297.0,106.7519,107.0742,106.656,106.9958,17297.0
2016-09-21 14:40:00,122.75,122.93,122.71,122.79,11800.0,106.9348,107.0916,106.9,106.9697,11800.0
2016-09-21 14:50:00,122.87,123.13,122.81,123.06,12917.0,107.0393,107.2658,106.9871,107.2049,12917.0
2016-09-21 15:00:00,123.04,123.25,122.85,123.07,17185.0,107.1874,107.3704,107.0219,107.2136,17185.0
2016-09-21 15:10:00,123.06,123.27,122.96,123.17,31639.0,107.2049,107.3878,107.1177,107.3007,31639.0
2016-09-21 15:20:00,123.16,123.27,123.1,123.17,36049.0,107.292,107.3878,107.2397,107.3007,36049.0
2016-09-21 15:30:00,123.18,123.34,123.18,123.31,64926.0,107.3094,107.4488,107.3094,107.4227,64926.0
2016-09-21 15:40:00,123.32,123.66,123.32,123.57,59788.0,107.4314,107.7276,107.4314,107.6492,59788.0
2016-09-21 15:50:00,123.57,123.61,123.44,123.46,65816.0,107.6492,107.684,107.5359,107.5533,65816.0
2016-09-22 09:30:00,124.0,124.87,123.98,124.59,16555.0,108.0238,108.7817,108.0063,108.5377,16555.0
2016-09-22 09:40:00,124.48,124.6,124.22,124.22,17290.0,108.4419,108.5464,108.2154,108.2154,17290.0
2016-09-22 09:50:00,124.23,124.51,124.17,124.45,13830.0,108.2241,108.468,108.1719,108.4158,13830.0
2016-09-22 10:00:00,124.46,124.57,124.41,124.47,6496.0,108.4245,108.5203,108.3809,108.4332,6496.0
2016-09-22 10:10:00,124.47,124.62,124.31,124.44,6897.0,108.4332,108.5639,108.2938,108.4071,6897.0
2016-09-22 10:20:00,124.43,124.65,124.33,124.63,9603.0,108.3984,108.59,108.3112,108.5726,9603.0
2016-09-22 10:30:00,124.6,124.69,124.44,124.44,11092.0,108.5464,108.6249,108.4071,108.4071,11092.0
2016-09-22 10:40:00,124.45,124.65,124.43,124.5,11234.0,108.4158,108.59,108.3984,108.4593,11234.0
2016-09-22 10:50:00,124.5,124.58,124.44,124.51,6472.0,108.4593,108.529,108.4071,108.468,6472.0
2016-09-22 11:00:00,124.5,124.54,124.33,124.36,3332.0,108.4593,108.4942,108.3112,108.3374,3332.0
2016-09-22 11:10:00,124.34,124.34,124.24,124.33,5470.0,108.3199,108.3199,108.2328,108.3112,5470.0
2016-09-22 11:20:00,124.35,124.35,124.16,124.17,3986.0,108.3287,108.3287,108.1631,108.1719,3986.0
2016-09-22 11:30:00,124.25,124.31,124.17,124.17,2720.0,108.2415,108.2938,108.1719,108.1719,2720.0
2016-09-22 11:40:00,124.22,124.22,124.06,124.07,7521.0,108.2154,108.2154,108.076,108.0847,7521.0
2016-09-22 11:50:00,124.09,124.09,123.87,123.9,7569.0,108.1022,108.1022,107.9105,107.9366,7569.0
2016-09-22 12:00:00,123.9,123.97,123.85,123.9,7428.0,107.9366,107.9976,107.8931,107.9366,7428.0
2016-09-22 12:10:00,123.89,123.92,123.77,123.81,8657.0,107.9279,107.9541,107.8234,107.8582,8657.0
2016-09-22 12:20:00,123.8,123.9,123.67,123.9,6121.0,107.8495,107.9366,107.7363,107.9366,6121.0
2016-09-22 12:30:00,123.88,123.88,123.79,123.81,11079.0,107.9192,107.9192,107.8408,107.8582,11079.0
2016-09-22 12:40:00,123.87,123.96,123.81,123.95,16609.0,107.9105,107.9889,107.8582,107.9802,16609.0
2016-09-22 12:50:00,123.95,123.95,123.85,123.91,10497.0,107.9802,107.9802,107.8931,107.9454,10497.0
2016-09-22 13:00:00,123.91,123.98,123.89,123.94,29775.0,107.9454,108.0063,107.9279,107.9715,29775.0
2016-09-22 13:10:00,123.92,124.07,123.92,123.97,8267.0,107.9541,108.0847,107.9541,107.9976,8267.0
2016-09-22 13:20:00,123.92,124.0,123.92,123.92,5953.0,107.9541,108.0238,107.9541,107.9541,5953.0
2016-09-22 13:30:00,123.94,123.99,123.93,123.93,8482.0,107.9715,108.015,107.9628,107.9628,8482.0
2016-09-22 13:40:00,123.94,123.98,123.83,123.91,16022.0,107.9715,108.0063,107.8757,107.9454,16022.0
2016-09-22 13:50:00,123.89,123.92,123.87,123.9,5014.0,107.9279,107.9541,107.9105,107.9366,5014.0
2016-09-22 14:00:00,123.91,123.99,123.89,123.99,21842.0,107.9454,108.015,107.9279,108.015,21842.0
2016-09-22 14:10:00,124.0,124.0,123.67,123.71,9671.0,108.0238,108.0238,107.7363,107.7711,9671.0
2016-09-22 14:20:00,123.76,123.97,123.72,123.91,4189.0,107.8147,107.9976,107.7798,107.9454,4189.0
2016-09-22 14:30:00,123.9,123.96,123.8,123.88,8513.0,107.9366,107.9889,107.8495,107.9192,8513.0
2016-09-22 14:40:00,123.94,123.97,123.85,123.91,7100.0,107.9715,107.9976,107.8931,107.9454,7100.0
2016-09-22 14:50:00,123.88,123.96,123.83,123.96,12250.0,107.9192,107.9889,107.8757,107.9889,12250.0
2016-09-22 15:00:00,123.96,124.0,123.92,123.93,25167.0,107.9889,108.0238,107.9541,107.9628,25167.0
2016-09-22 15:10:00,123.93,123.98,123.86,123.9,17064.0,107.9628,108.0063,107.9018,107.9366,17064.0
2016-09-22 15:20:00,123.9,123.96,123.87,123.93,10702.0,107.9366,107.9889,107.9105,107.9628,10702.0
2016-09-22 15:30:00,123.93,124.0,123.93,123.96,35052.0,107.9628,108.0238,107.9628,107.9889,35052.0
2016-09-22 15:40:00,123.96,124.07,123.92,123.98,45810.0,107.9889,108.0847,107.9541,108.0063,45810.0
2016-09-22 15:50:00,123.98,124.09,123.94,123.97,53794.0,108.0063,108.1022,107.9715,107.9976,53794.0
2016-09-23 09:30:00,123.75,123.75,123.43,123.43,10194.0,107.806,107.806,107.5272,107.5272,10194.0
2016-09-23 09:40:00,123.51,123.61,122.98,123.06,8216.0,107.5969,107.684,107.1352,107.2049,8216.0
2016-09-23 09:50:00,123.08,123.33,122.95,123.06,9661.0,107.2223,107.4401,107.109,107.2049,9661.0
2016-09-23 10:00:00,123.01,123.27,123.01,123.27,4725.0,107.1613,107.3878,107.1613,107.3878,4725.0
2016-09-23 10:10:00,123.24,123.4,123.16,123.2,6701.0,107.3617,107.5011,107.292,107.3268,6701.0
2016-09-23 10:20:00,123.16,123.21,123.01,123.01,7723.0,107.292,107.3355,107.1613,107.1613,7723.0
2016-09-23 10:30:00,123.0,123.1,122.74,122.78,8130.0,107.1526,107.2397,106.9261,106.9609,8130.0
2016-09-23 10:40:00,122.79,123.02,122.74,122.82,7724.0,106.9697,107.17,106.9261,106.9958,7724.0
2016-09-23 10:50:00,122.84,122.92,122.73,122.89,6965.0,107.0132,107.0829,106.9174,107.0568,6965.0
2016-09-23 11:00:00,122.91,122.96,122.74,122.74,8666.0,107.0742,107.1177,106.9261,106.9261,8666.0
2016-09-23 11:10:00,122.72,122.78,122.6,122.63,23996.0,106.9087,106.9609,106.8041,106.8303,23996.0
2016-09-23 11:20:00,122.66,122.67,122.38,122.42,11657.0,106.8564,106.8651,106.6125,106.6473,11657.0
2016-09-23 11:30:00,122.43,122.71,122.42,122.52,15960.0,106.656,106.9,106.6473,106.7344,15960.0
2016-09-23 11:40:00,122.5,122.52,122.37,122.37,10716.0,106.717,106.7344,106.6038,106.6038,10716.0
2016-09-23 11:50:00,122.37,122.39,122.18,122.23,5449.0,106.6038,106.6212,106.4382,106.4818,5449.0
2016-09-23 12:00:00,122.21,122.35,122.19,122.19,7772.0,106.4644,106.5863,106.447,106.447,7772.0
2016-09-23 12:10:00,122.21,122.26,122.18,122.21,20217.0,106.4644,106.5079,106.4382,106.4644,20217.0
2016-09-23 12:20:00,122.23,122.41,122.21,122.37,1100.0,106.4818,106.6386,106.4644,106.6038,1100.0
2016-09-23 12:30:00,122.4,122.41,122.22,122.23,3899.0,106.6299,106.6386,106.4731,106.4818,3899.0
2016-09-23 12:40:00,122.26,122.26,122.17,122.17,2955.0,106.5079,106.5079,106.4295,106.4295,2955.0
2016-09-23 12:50:00,122.15,122.24,122.15,122.16,1542.0,106.4121,106.4905,106.4121,106.4208,1542.0
2016-09-23 13:00:00,122.1,122.2,122.05,122.06,2969.0,106.3686,106.4557,106.325,106.3337,2969.0
2016-09-23 13:10:00,122.06,122.12,122.03,122.08,3380.0,106.3337,106.386,106.3076,106.3511,3380.0
2016-09-23 13:20:00,122.1,122.23,122.09,122.16,3300.0,106.3686,106.4818,106.3598,106.4208,3300.0
2016-09-23 13:30:00,122.17,122.27,122.05,122.05,6150.0,106.4295,106.5166,106.325,106.325,6150.0
2016-09-23 13:40:00,122.06,122.13,121.91,121.92,10910.0,106.3337,106.3947,106.203,106.2117,10910.0
2016-09-23 13:50:00,121.92,122.02,121.88,121.89,4766.0,106.2117,106.2989,106.1769,106.1856,4766.0
2016-09-23 14:00:00,121.87,122.12,121.87,122.12,38316.0,106.1682,106.386,106.1682,106.386,38316.0
2016-09-23 14:10:00,122.09,122.21,122.04,122.2,6850.0,106.3598,106.4644,106.3163,106.4557,6850.0
2016-09-23 14:20:00,122.18,122.22,122.04,122.18,9561.0,106.4382,106.4731,106.3163,106.4382,9561.0
2016-09-23 14:30:00,122.17,122.2,122.07,122.07,22705.0,106.4295,106.4557,106.3424,106.3424,22705.0
2016-09-23 14:40:00,122.06,122.09,121.96,122.04,4833.0,106.3337,106.3598,106.2466,106.3163,4833.0
2016-09-23 14:50:00,122.05,122.15,122.04,122.11,4679.0,106.325,106.4121,106.3163,106.3773,4679.0
2016-09-23 15:00:00,122.1,122.28,122.08,122.21,12324.0,106.3686,106.5254,106.3511,106.4644,12324.0
2016-09-23 15:10:00,122.21,122.22,122.06,122.13,8223.0,106.4644,106.4731,106.3337,106.3947,8223.0
2016-09-23 15:20:00,122.1,122.22,122.04,122.22,8321.0,106.3686,106.4731,106.3163,106.4731,8321.0
2016-09-23 15:30:00,122.22,122.33,121.96,121.98,21352.0,106.4731,106.5689,106.2466,106.264,21352.0
2016-09-23 15:40:00,121.97,121.97,121.8,121.86,46328.0,106.2553,106.2553,106.1072,106.1595,46328.0
2016-09-23 15:50:00,121.86,122.07,121.85,121.93,57845.0,106.1595,106.3424,106.1508,106.2205,57845.0
2016-09-26 09:30:00,121.17,121.4,120.57,120.73,31645.0,105.5584,105.7587,105.0357,105.1751,31645.0
2016-09-26 09:40:00,120.81,121.01,120.67,120.95,21078.0,105.2448,105.419,105.1228,105.3667,21078.0
2016-09-26 09:50:00,120.95,121.15,120.93,120.93,15711.0,105.3667,105.541,105.3493,105.3493,15711.0
2016-09-26 10:00:00,120.98,121.38,120.95,121.35,15279.0,105.3929,105.7413,105.3667,105.7152,15279.0
2016-09-26 10:10:00,121.35,121.61,121.35,121.57,31560.0,105.7152,105.9417,105.7152,105.9068,31560.0
2016-09-26 10:20:00,121.52,121.69,121.48,121.62,9630.0,105.8633,106.0114,105.8284,105.9504,9630.0
2016-09-26 10:30:00,121.62,121.93,121.6,121.77,18304.0,105.9504,106.2205,105.933,106.0811,18304.0
2016-09-26 10:40:00,121.76,121.84,121.66,121.8,17220.0,106.0724,106.1421,105.9852,106.1072,17220.0
2016-09-26 10:50:00,121.78,122.0,121.76,121.85,16099.0,106.0898,106.2814,106.0724,106.1508,16099.0
2016-09-26 11:00:00,121.85,121.98,121.73,121.92,8800.0,106.1508,106.264,106.0462,106.2117,8800.0
2016-09-26 11:10:00,121.94,122.1,121.79,121.88,11734.0,106.2292,106.3686,106.0985,106.1769,11734.0
2016-09-26 11:20:00,121.88,121.98,121.65,121.67,14314.0,106.1769,106.264,105.9765,105.994,14314.0
2016-09-26 11:30:00,121.7,121.76,121.48,121.75,5810.0,106.0201,106.0724,105.8284,106.0636,5810.0
2016-09-26 11:40:00,121.76,121.76,121.58,121.6,13311.0,106.0724,106.0724,105.9155,105.933,13311.0
2016-09-26 11:50:00,121.6,121.66,121.51,121.61,15067.0,105.933,105.9852,105.8546,105.9417,15067.0
2016-09-26 12:00:00,121.61,121.72,121.53,121.64,16273.0,105.9417,106.0375,105.872,105.9678,16273.0
2016-09-26 12:10:00,121.63,121.82,121.63,121.69,8307.0,105.9591,106.1246,105.9591,106.0114,8307.0
2016-09-26 12:20:00,121.7,121.92,121.7,121.89,10586.0,106.0201,106.2117,106.0201,106.1856,10586.0
2016-09-26 12:30:00,121.88,121.94,121.78,121.82,10668.0,106.1769,106.2292,106.0898,106.1246,10668.0
2016-09-26 12:40:00,121.76,121.92,121.68,121.8,6559.0,106.0724,106.2117,106.0027,106.1072,6559.0
2016-09-26 12:50:00,121.82,122.04,121.8,121.95,6863.0,106.1246,106.3163,106.1072,106.2379,6863.0
2016-09-26 13:00:00,121.94,121.94,121.81,121.83,6954.0,106.2292,106.2292,106.1159,106.1333,6954.0
2016-09-26 13:10:00,121.77,121.81,121.7,121.73,8445.0,106.0811,106.1159,106.0201,106.0462,8445.0
2016-09-26 13:20:00,121.73,121.76,121.6,121.64,10588.0,106.0462,106.0724,105.933,105.9678,10588.0
2016-09-26 13:30:00,121.62,121.7,121.49,121.5,7468.0,105.9504,106.0201,105.8371,105.8459,7468.0
2016-09-26 13:40:00,121.55,121.57,121.41,121.48,8246.0,105.8894,105.9068,105.7675,105.8284,8246.0
2016-09-26 13:50:00,121.53,121.68,121.52,121.64,9763.0,105.872,106.0027,105.8633,105.9678,9763.0
2016-09-26 14:00:00,121.63,121.64,121.53,121.61,6660.0,105.9591,105.9678,105.872,105.9417,6660.0
2016-09-26 14:10:00,121.58,121.61,121.41,121.57,11409.0,105.9155,105.9417,105.7675,105.9068,11409.0
2016-09-26 14:20:00,121.56,121.56,121.43,121.48,10442.0,105.8981,105.8981,105.7849,105.8284,10442.0
2016-09-26 14:30:00,121.5,121.5,121.26,121.26,9624.0,105.8459,105.8459,105.6368,105.6368,9624.0
2016-09-26 14:40:00,121.27,121.39,121.21,121.3,13759.0,105.6455,105.75,105.5932,105.6716,13759.0
2016-09-26 14:50:00,121.32,121.34,121.24,121.26,16370.0,105.689,105.7065,105.6194,105.6368,16370.0
2016-09-26 15:00:00,121.26,121.45,121.2,121.38,21241.0,105.6368,105.8023,105.5845,105.7413,21241.0
2016-09-26 15:10:00,121.38,121.4,121.26,121.33,23270.0,105.7413,105.7587,105.6368,105.6978,23270.0
2016-09-26 15:20:00,121.32,121.44,121.27,121.38,33204.0,105.689,105.7936,105.6455,105.7413,33204.0
2016-09-26 15:30:00,121.39,121.47,121.27,121.36,32409.0,105.75,105.8197,105.6455,105.7239,32409.0
2016-09-26 15:40:00,121.36,121.41,121.25,121.38,42676.0,105.7239,105.7675,105.6281,105.7413,42676.0
2016-09-26 15:50:00,121.36,121.42,121.25,121.35,87978.0,105.7239,105.7762,105.6281,105.7152,87978.0
2016-09-27 09:30:00,120.91,121.16,120.6,121.07,14765.0,105.3319,105.5497,105.0618,105.4713,14765.0
2016-09-27 09:40:00,121.1,121.34,121.06,121.27,20059.0,105.4974,105.7065,105.4625,105.6455,20059.0
2016-09-27 09:50:00,121.28,121.43,121.12,121.36,14058.0,105.6542,105.7849,105.5148,105.7239,14058.0
2016-09-27 10:00:00,121.39,122.0,121.39,121.67,19999.0,105.75,106.2814,105.75,105.994,19999.0
2016-09-27 10:10:00,121.66,121.66,121.49,121.52,4948.0,105.9852,105.9852,105.8371,105.8633,4948.0
2016-09-27 10:20:00,121.5,121.88,121.38,121.77,24959.0,105.8459,106.1769,105.7413,106.0811,24959.0
2016-09-27 10:30:00,121.74,121.88,121.45,121.58,12790.0,106.0549,106.1769,105.8023,105.9155,12790.0
2016-09-27 10:40:00,121.55,121.82,121.52,121.82,8281.0,105.8894,106.1246,105.8633,106.1246,8281.0
2016-09-27 10:50:00,121.79,121.92,121.5,121.52,9400.0,106.0985,106.2117,105.8459,105.8633,9400.0
2016-09-27 11:00:00,121.52,121.66,121.41,121.66,18051.0,105.8633,105.9852,105.7675,105.9852,18051.0
2016-09-27 11:10:00,121.67,121.79,121.63,121.77,7446.0,105.994,106.0985,105.9591,106.0811,7446.0
2016-09-27 11:20:00,121.82,122.34,121.82,122.34,18349.0,106.1246,106.5776,106.1246,106.5776,18349.0
2016-09-27 11:30:00,122.28,122.31,122.2,122.29,6200.0,106.5254,106.5515,106.4557,106.5341,6200.0
2016-09-27 11:40:00,122.33,122.33,122.05,122.17,8611.0,106.5689,106.5689,106.325,106.4295,8611.0
2016-09-27 11:50:00,122.16,122.24,122.08,122.19,6939.0,106.4208,106.4905,106.3511,106.447,6939.0
2016-09-27 12:00:00,122.15,122.27,122.15,122.16,4452.0,106.4121,106.5166,106.4121,106.4208,4452.0
2016-09-27 12:10:00,122.14,122.27,122.06,122.23,5500.0,106.4034,106.5166,106.3337,106.4818,5500.0
2016-09-27 12:20:00,122.23,122.55,122.23,122.47,8299.0,106.4818,106.7606,106.4818,106.6909,8299.0
2016-09-27 12:30:00,122.48,122.55,122.35,122.43,4048.0,106.6996,106.7606,106.5863,106.656,4048.0
2016-09-27 12:40:00,122.49,122.54,122.46,122.53,4315.0,106.7083,106.7519,106.6822,106.7432,4315.0
2016-09-27 12:50:00,122.55,122.72,122.51,122.72,5220.0,106.7606,106.9087,106.7257,106.9087,5220.0
2016-09-27 13:00:00,122.67,122.8,122.67,122.8,11390.0,106.8651,106.9784,106.8651,106.9784,11390.0
2016-09-27 13:10:00,122.78,122.8,122.71,122.75,7997.0,106.9609,106.9784,106.9,106.9348,7997.0
2016-09-27 13:20:00,122.75,122.87,122.75,122.85,6544.0,106.9348,107.0393,106.9348,107.0219,6544.0
2016-09-27 13:30:00,122.85,122.93,122.76,122.82,7998.0,107.0219,107.0916,106.9435,106.9958,7998.0
2016-09-27 13:40:00,122.79,122.81,122.62,122.62,11024.0,106.9697,106.9871,106.8216,106.8216,11024.0
2016-09-27 13:50:00,122.58,122.73,122.58,122.58,11483.0,106.7867,106.9174,106.7867,106.7867,11483.0
2016-09-27 14:00:00,122.61,122.66,122.49,122.53,13734.0,106.8128,106.8564,106.7083,106.7432,13734.0
2016-09-27 14:10:00,122.55,122.67,122.53,122.65,7861.0,106.7606,106.8651,106.7432,106.8477,7861.0
2016-09-27 14:20:00,122.66,122.66,122.54,122.56,7931.0,106.8564,106.8564,106.7519,106.7693,7931.0
2016-09-27 14:30:00,122.56,122.59,122.5,122.59,7728.0,106.7693,106.7954,106.717,106.7954,7728.0
2016-09-27 14:40:00,122.56,122.59,122.48,122.52,6409.0,106.7693,106.7954,106.6996,106.7344,6409.0
2016-09-27 14:50:00,122.5,122.59,122.46,122.54,7318.0,106.717,106.7954,106.6822,106.7519,7318.0
2016-09-27 15:00:00,122.55,122.79,122.55,122.75,13178.0,106.7606,106.9697,106.7606,106.9348,13178.0
2016-09-27 15:10:00,122.75,122.81,122.72,122.78,16302.0,106.9348,106.9871,106.9087,106.9609,16302.0
2016-09-27 15:20:00,122.77,122.77,122.54,122.62,19943.0,106.9522,106.9522,106.7519,106.8216,19943.0
2016-09-27 15:30:00,122.62,122.64,122.51,122.64,25046.0,106.8216,106.839,106.7257,106.839,25046.0
2016-09-27 15:40:00,122.65,122.7,122.61,122.68,45288.0,106.8477,106.8912,106.8128,106.8738,45288.0
2016-09-27 15:50:00,122.67,122.73,122.62,122.7,56148.0,106.8651,106.9174,106.8216,106.8912,56148.0
2016-09-28 09:30:00,123.25,123.83,123.05,123.53,12590.0,107.3704,107.8757,107.1962,107.6143,12590.0
2016-09-28 09:40:00,123.49,123.67,123.4,123.59,10650.0,107.5795,107.7363,107.5011,107.6666,10650.0
2016-09-28 09:50:00,123.7,123.8,123.48,123.78,7170.0,107.7624,107.8495,107.5708,107.8321,7170.0
2016-09-28 10:00:00,123.8,123.94,123.52,123.57,14213.0,107.8495,107.9715,107.6056,107.6492,14213.0
2016-09-28 10:10:00,123.58,123.61,123.29,123.47,23282.0,107.6579,107.684,107.4052,107.562,23282.0
2016-09-28 10:20:00,123.51,123.65,123.41,123.65,19184.0,107.5969,107.7188,107.5098,107.7188,19184.0
2016-09-28 10:30:00,123.67,123.74,123.16,123.23,10510.0,107.7363,107.7973,107.292,107.353,10510.0
2016-09-28 10:40:00,123.26,123.34,123.15,123.19,4761.0,107.3791,107.4488,107.2833,107.3181,4761.0
2016-09-28 10:50:00,123.21,123.33,123.0,123.01,13931.0,107.3355,107.4401,107.1526,107.1613,13931.0
2016-09-28 11:00:00,123.07,123.09,122.84,122.92,10167.0,107.2136,107.231,107.0132,107.0829,10167.0
2016-09-28 11:10:00,122.93,123.23,122.86,123.23,8801.0,107.0916,107.353,107.0306,107.353,8801.0
2016-09-28 11:20:00,123.24,123.39,123.1,123.21,8724.0,107.3617,107.4923,107.2397,107.3355,8724.0
2016-09-28 11:30:00,123.2,123.25,123.05,123.12,9824.0,107.3268,107.3704,107.1962,107.2571,9824.0
2016-09-28 11:40:00,123.17,123.21,123.12,123.16,3947.0,107.3007,107.3355,107.2571,107.292,3947.0
2016-09-28 11:50:00,123.15,123.26,123.05,123.11,13634.0,107.2833,107.3791,107.1962,107.2484,13634.0
2016-09-28 12:00:00,123.11,123.11,122.97,123.06,10945.0,107.2484,107.2484,107.1265,107.2049,10945.0
2016-09-28 12:10:00,123.03,123.14,122.95,123.01,23406.0,107.1787,107.2746,107.109,107.1613,23406.0
2016-09-28 12:20:00,123.0,123.14,122.95,123.07,4643.0,107.1526,107.2746,107.109,107.2136,4643.0
2016-09-28 12:30:00,123.07,123.17,122.99,123.03,4615.0,107.2136,107.3007,107.1439,107.1787,4615.0
2016-09-28 12:40:00,123.07,123.3,123.02,123.25,18245.0,107.2136,107.4139,107.17,107.3704,18245.0
2016-09-28 12:50:00,123.24,123.26,123.16,123.18,5459.0,107.3617,107.3791,107.292,107.3094,5459.0
2016-09-28 13:00:00,123.16,123.2,123.07,123.07,7227.0,107.292,107.3268,107.2136,107.2136,7227.0
2016-09-28 13:10:00,123.09,123.21,123.0,123.0,26827.0,107.231,107.3355,107.1526,107.1526,26827.0
2016-09-28 13:20:00,123.03,123.21,123.0,123.19,11561.0,107.1787,107.3355,107.1526,107.3181,11561.0
2016-09-28 13:30:00,123.2,123.43,123.2,123.4,11617.0,107.3268,107.5272,107.3268,107.5011,11617.0
2016-09-28 13:40:00,123.4,123.47,123.33,123.34,11066.0,107.5011,107.562,107.4401,107.4488,11066.0
2016-09-28 13:50:00,123.34,123.41,123.3,123.35,8680.0,107.4488,107.5098,107.4139,107.4575,8680.0
2016-09-28 14:00:00,123.35,123.37,123.22,123.28,21395.0,107.4575,107.4749,107.3443,107.3965,21395.0
2016-09-28 14:10:00,123.29,123.99,123.29,123.95,24214.0,107.4052,108.015,107.4052,107.9802,24214.0
2016-09-28 14:20:00,123.93,124.54,123.88,124.43,38773.0,107.9628,108.4942,107.9192,108.3984,38773.0
2016-09-28 14:30:00,124.45,124.53,124.29,124.3,14454.0,108.4158,108.4855,108.2764,108.2851,14454.0
2016-09-28 14:40:00,124.3,124.52,124.27,124.47,14191.0,108.2851,108.4768,108.259,108.4332,14191.0
2016-09-28 14:50:00,124.49,124.58,124.46,124.48,20003.0,108.4506,108.529,108.4245,108.4419,20003.0
2016-09-28 15:00:00,124.5,124.6,124.47,124.55,20376.0,108.4593,108.5464,108.4332,108.5029,20376.0
2016-09-28 15:10:00,124.56,124.62,124.51,124.56,18205.0,108.5116,108.5639,108.468,108.5116,18205.0
2016-09-28 15:20:00,124.57,124.7,124.45,124.5,14207.0,108.5203,108.6336,108.4158,108.4593,14207.0
2016-09-28 15:30:00,124.51,124.66,124.38,124.65,24010.0,108.468,108.5987,108.3548,108.59,24010.0
2016-09-28 15:40:00,124.66,124.79,124.61,124.74,30111.0,108.5987,108.712,108.5552,108.6684,30111.0
2016-09-28 15:50:00,124.73,124.92,124.69,124.78,40557.0,108.6597,108.8252,108.6249,108.7033,40557.0
2016-09-29 09:30:00,124.2,124.92,123.51,124.58,14577.0,108.198,108.8252,107.5969,108.529,14577.0
2016-09-29 09:40:00,124.66,124.94,124.66,124.78,8224.0,108.5987,108.8426,108.5987,108.7033,8224.0
2016-09-29 09:50:00,124.81,124.95,124.79,124.93,15918.0,108.7294,108.8514,108.712,108.8339,15918.0
2016-09-29 10:00:00,124.95,125.29,124.82,124.95,42192.0,108.8514,109.1475,108.7381,108.8514,42192.0
2016-09-29 10:10:00,124.96,124.97,124.64,124.96,17795.0,108.8601,108.8688,108.5813,108.8601,17795.0
2016-09-29 10:20:00,124.93,125.17,124.86,125.11,31476.0,108.8339,109.043,108.773,108.9907,31476.0
2016-09-29 10:30:00,125.11,125.22,125.01,125.17,10381.0,108.9907,109.0866,108.9036,109.043,10381.0
2016-09-29 10:40:00,125.23,125.32,124.98,125.09,8783.0,109.0953,109.1737,108.8775,108.9733,8783.0
2016-09-29 10:50:00,125.08,125.18,124.98,125.04,8278.0,108.9646,109.0517,108.8775,108.9298,8278.0
2016-09-29 11:00:00,125.0,125.0,124.68,124.75,8129.0,108.8949,108.8949,108.6161,108.6771,8129.0
2016-09-29 11:10:00,124.71,124.71,124.4,124.51,11985.0,108.6423,108.6423,108.3722,108.468,11985.0
2016-09-29 11:20:00,124.55,124.83,124.47,124.82,11585.0,108.5029,108.7468,108.4332,108.7381,11585.0
2016-09-29 11:30:00,124.8,125.15,124.8,125.1,28883.0,108.7207,109.0256,108.7207,108.982,28883.0
2016-09-29 11:40:00,125.11,125.2,125.05,125.14,10386.0,108.9907,109.0691,108.9385,109.0169,10386.0
2016-09-29 11:50:00,125.12,125.34,125.12,125.33,18267.0,108.9995,109.1911,108.9995,109.1824,18267.0
2016-09-29 12:00:00,125.31,125.47,125.2,125.34,12551.0,109.165,109.3044,109.0691,109.1911,12551.0
2016-09-29 12:10:00,125.39,125.47,125.33,125.43,7301.0,109.2347,109.3044,109.1824,109.2695,7301.0
2016-09-29 12:20:00,125.4,125.67,125.39,125.56,16810.0,109.2434,109.4786,109.2347,109.3828,16810.0
2016-09-29 12:30:00,125.54,125.54,125.23,125.23,7378.0,109.3653,109.3653,109.0953,109.0953,7378.0
2016-09-29 12:40:00,125.22,125.23,124.63,124.69,18774.0,109.0866,109.0953,108.5726,108.6249,18774.0
2016-09-29 12:50:00,124.66,124.66,124.22,124.4,20293.0,108.5987,108.5987,108.2154,108.3722,20293.0
2016-09-29 13:00:00,124.4,124.4,124.01,124.25,20256.0,108.3722,108.3722,108.0325,108.2415,20256.0
2016-09-29 13:10:00,124.25,124.49,124.24,124.32,15978.0,108.2415,108.4506,108.2328,108.3025,15978.0
2016-09-29 13:20:00,124.3,124.47,124.18,124.34,7673.0,108.2851,108.4332,108.1806,108.3199,7673.0
2016-09-29 13:30:00,124.34,124.49,124.33,124.34,6002.0,108.3199,108.4506,108.3112,108.3199,6002.0
2016-09-29 13:40:00,124.28,124.32,124.11,124.18,8363.0,108.2677,108.3025,108.1196,108.1806,8363.0
2016-09-29 13:50:00,124.19,124.2,123.73,123.84,12873.0,108.1893,108.198,107.7885,107.8844,12873.0
2016-09-29 14:00:00,123.84,124.04,123.76,124.01,8629.0,107.8844,108.0586,107.8147,108.0325,8629.0
2016-09-29 14:10:00,124.04,124.3,123.97,124.22,8965.0,108.0586,108.2851,107.9976,108.2154,8965.0
2016-09-29 14:20:00,124.25,124.62,124.25,124.62,7213.0,108.2415,108.5639,108.2415,108.5639,7213.0
2016-09-29 14:30:00,124.61,124.8,124.44,124.77,10271.0,108.5552,108.7207,108.4071,108.6945,10271.0
2016-09-29 14:40:00,124.72,124.77,124.56,124.74,8816.0,108.651,108.6945,108.5116,108.6684,8816.0
2016-09-29 14:50:00,124.73,124.77,124.42,124.46,10786.0,108.6597,108.6945,108.3896,108.4245,10786.0
2016-09-29 15:00:00,124.45,124.52,124.3,124.51,14877.0,108.4158,108.4768,108.2851,108.468,14877.0
2016-09-29 15:10:00,124.49,124.64,124.37,124.42,11377.0,108.4506,108.5813,108.3461,108.3896,11377.0
2016-09-29 15:20:00,124.4,124.52,124.17,124.51,16671.0,108.3722,108.4768,108.1719,108.468,16671.0
2016-09-29 15:30:00,124.51,124.61,124.33,124.59,24390.0,108.468,108.5552,108.3112,108.5377,24390.0
2016-09-29 15:40:00,124.62,124.62,124.29,124.3,33639.0,108.5639,108.5639,108.2764,108.2851,33639.0
2016-09-29 15:50:00,124.29,124.34,123.99,123.99,60545.0,108.2764,108.3199,108.015,108.015,60545.0
2016-09-30 09:30:00,124.36,125.14,124.36,124.95,40003.0,108.3374,109.0169,108.3374,108.8514,40003.0
2016-09-30 09:40:00,124.98,125.43,124.87,125.43,25240.0,108.8775,109.2695,108.7817,109.2695,25240.0
2016-09-30 09:50:00,125.45,125.65,125.09,125.31,33869.0,109.2869,109.4612,108.9733,109.165,33869.0
2016-09-30 10:00:00,125.33,125.62,125.33,125.62,23959.0,109.1824,109.435,109.1824,109.435,23959.0
2016-09-30 10:10:00,125.66,125.75,125.28,125.32,17780.0,109.4699,109.5483,109.1388,109.1737,17780.0
2016-09-30 10:20:00,125.34,125.86,125.3,125.85,22396.0,109.1911,109.6441,109.1563,109.6354,22396.0
2016-09-30 10:30:00,125.86,125.95,125.7,125.79,23714.0,109.6441,109.7225,109.5047,109.5831,23714.0
2016-09-30 10:40:00,125.77,125.95,125.69,125.75,41309.0,109.5657,109.7225,109.496,109.5483,41309.0
2016-09-30 10:50:00,125.7,125.9,125.57,125.89,21669.0,109.5047,109.679,109.3915,109.6702,21669.0
2016-09-30 11:00:00,125.91,126.28,125.88,126.24,35809.0,109.6877,110.01,109.6615,109.9752,35809.0
2016-09-30 11:10:00,126.23,126.58,126.23,126.34,19310.0,109.9664,110.2713,109.9664,110.0623,19310.0
2016-09-30 11:20:00,126.38,126.59,126.36,126.43,33563.0,110.0971,110.2801,110.0797,110.1407,33563.0
2016-09-30 11:30:00,126.45,126.49,126.1,126.1,11794.0,110.1581,110.1929,109.8532,109.8532,11794.0
2016-09-30 11:40:00,126.07,126.2,126.06,126.17,20488.0,109.8271,109.9403,109.8183,109.9142,20488.0
2016-09-30 11:50:00,126.14,126.18,126.03,126.1,21959.0,109.888,109.9229,109.7922,109.8532,21959.0
2016-09-30 12:00:00,126.07,126.24,126.06,126.1,11160.0,109.8271,109.9752,109.8183,109.8532,11160.0
2016-09-30 12:10:00,126.08,126.31,126.08,126.21,11168.0,109.8358,110.0361,109.8358,109.949,11168.0
2016-09-30 12:20:00,126.23,126.3,126.2,126.23,19463.0,109.9664,110.0274,109.9403,109.9664,19463.0
2016-09-30 12:30:00,126.22,126.48,126.21,126.48,13361.0,109.9577,110.1842,109.949,110.1842,13361.0
2016-09-30 12:40:00,126.47,126.5,126.26,126.29,7909.0,110.1755,110.2017,109.9926,110.0187,7909.0
2016-09-30 12:50:00,126.27,126.27,125.97,125.98,28218.0,110.0013,110.0013,109.7399,109.7486,28218.0
2016-09-30 13:00:00,125.95,125.99,125.82,125.89,19307.0,109.7225,109.7574,109.6093,109.6702,19307.0
2016-09-30 13:10:00,125.87,126.09,125.87,126.01,25219.0,109.6528,109.8445,109.6528,109.7748,25219.0
2016-09-30 13:20:00,126.01,126.07,125.88,125.92,9585.0,109.7748,109.8271,109.6615,109.6964,9585.0
2016-09-30 13:30:00,125.94,126.09,125.84,126.09,17737.0,109.7138,109.8445,109.6267,109.8445,17737.0
2016-09-30 13:40:00,126.1,126.21,125.98,126.03,18627.0,109.8532,109.949,109.7486,109.7922,18627.0
2016-09-30 13:50:00,126.04,126.1,125.92,126.05,10865.0,109.8009,109.8532,109.6964,109.8096,10865.0
2016-09-30 14:00:00,126.02,126.03,125.87,125.91,12960.0,109.7835,109.7922,109.6528,109.6877,12960.0
2016-09-30 14:10:00,125.91,126.01,125.82,125.91,18984.0,109.6877,109.7748,109.6093,109.6877,18984.0
2016-09-30 14:20:00,125.95,126.05,125.88,126.05,17258.0,109.7225,109.8096,109.6615,109.8096,17258.0
2016-09-30 14:30:00,126.05,126.19,126.03,126.19,12788.0,109.8096,109.9316,109.7922,109.9316,12788.0
2016-09-30 14:40:00,126.18,126.23,126.05,126.08,18689.0,109.9229,109.9664,109.8096,109.8358,18689.0
2016-09-30 14:50:00,126.1,126.21,126.08,126.16,15790.0,109.8532,109.949,109.8358,109.9055,15790.0
2016-09-30 15:00:00,126.18,126.24,126.12,126.24,12001.0,109.9229,109.9752,109.8706,109.9752,12001.0
2016-09-30 15:10:00,126.23,126.3,126.14,126.24,19330.0,109.9664,110.0274,109.888,109.9752,19330.0
2016-09-30 15:20:00,126.25,126.3,126.08,126.09,22548.0,109.9839,110.0274,109.8358,109.8445,22548.0
2016-09-30 15:30:00,126.1,126.12,125.89,125.91,70107.0,109.8532,109.8706,109.6702,109.6877,70107.0
2016-09-30 15:40:00,125.91,126.09,125.87,126.01,102640.0,109.6877,109.8445,109.6528,109.7748,102640.0
2016-09-30 15:50:00,126.0,126.01,125.5,125.52,189929.0,109.7661,109.7748,109.3305,109.3479,189929.0
2016-10-03 09:30:00,125.35,125.89,124.73,124.82,15768.0,109.1998,109.6702,108.6597,108.7381,15768.0
2016-10-03 09:40:00,124.93,125.1,124.72,124.85,15209.0,108.8339,108.982,108.651,108.7642,15209.0
2016-10-03 09:50:00,124.91,125.36,124.87,125.04,18464.0,108.8165,109.2085,108.7817,108.9298,18464.0
2016-10-03 10:00:00,125.16,125.79,125.1,125.54,40266.0,109.0343,109.5831,108.982,109.3653,40266.0
2016-10-03 10:10:00,125.49,125.65,125.37,125.47,16078.0,109.3218,109.4612,109.2172,109.3044,16078.0
2016-10-03 10:20:00,125.46,125.69,125.32,125.49,14121.0,109.2956,109.496,109.1737,109.3218,14121.0
2016-10-03 10:30:00,125.54,125.83,125.47,125.83,13884.0,109.3653,109.618,109.3044,109.618,13884.0
2016-10-03 10:40:00,125.8,125.91,125.7,125.84,27357.0,109.5918,109.6877,109.5047,109.6267,27357.0
2016-10-03 10:50:00,125.9,126.08,125.77,126.0,28735.0,109.679,109.8358,109.5657,109.7661,28735.0
2016-10-03 11:00:00,126.02,126.02,125.66,125.8,12833.0,109.7835,109.7835,109.4699,109.5918,12833.0
2016-10-03 11:10:00,125.82,125.91,125.64,125.71,44560.0,109.6093,109.6877,109.4525,109.5134,44560.0
2016-10-03 11:20:00,125.7,125.82,125.61,125.61,4989.0,109.5047,109.6093,109.4263,109.4263,4989.0
2016-10-03 11:30:00,125.56,125.64,125.33,125.33,9667.0,109.3828,109.4525,109.1824,109.1824,9667.0
2016-10-03 11:40:00,125.37,125.46,125.14,125.14,24536.0,109.2172,109.2956,109.0169,109.0169,24536.0
2016-10-03 11:50:00,125.11,125.41,125.08,125.38,7953.0,108.9907,109.2521,108.9646,109.226,7953.0
2016-10-03 12:00:00,125.34,125.49,125.33,125.33,11339.0,109.1911,109.3218,109.1824,109.1824,11339.0
2016-10-03 12:10:00,125.32,125.38,125.13,125.17,10234.0,109.1737,109.226,109.0082,109.043,10234.0
2016-10-03 12:20:00,125.14,125.15,124.9,125.08,23100.0,109.0169,109.0256,108.8078,108.9646,23100.0
2016-10-03 12:30:00,125.07,125.13,124.87,124.91,10039.0,108.9559,109.0082,108.7817,108.8165,10039.0
2016-10-03 12:40:00,124.92,125.02,124.87,124.88,8308.0,108.8252,108.9123,108.7817,108.7904,8308.0
2016-10-03 12:50:00,124.89,124.97,124.76,124.96,10695.0,108.7991,108.8688,108.6858,108.8601,10695.0
2016-10-03 13:00:00,125.01,125.02,124.74,124.79,14940.0,108.9036,108.9123,108.6684,108.712,14940.0
2016-10-03 13:10:00,124.78,124.8,124.58,124.63,18197.0,108.7033,108.7207,108.529,108.5726,18197.0
2016-10-03 13:20:00,124.71,124.9,124.7,124.74,9867.0,108.6423,108.8078,108.6336,108.6684,9867.0
2016-10-03 13:30:00,124.73,124.81,124.65,124.68,14188.0,108.6597,108.7294,108.59,108.6161,14188.0
2016-10-03 13:40:00,124.7,124.8,124.63,124.73,13255.0,108.6336,108.7207,108.5726,108.6597,13255.0
2016-10-03 13:50:00,124.77,124.77,124.54,124.63,22700.0,108.6945,108.6945,108.4942,108.5726,22700.0
2016-10-03 14:00:00,124.64,124.8,124.62,124.63,23085.0,108.5813,108.7207,108.5639,108.5726,23085.0
2016-10-03 14:10:00,124.67,124.71,124.53,124.53,35070.0,108.6074,108.6423,108.4855,108.4855,35070.0
2016-10-03 14:20:00,124.56,124.61,124.49,124.51,35170.0,108.5116,108.5552,108.4506,108.468,35170.0
2016-10-03 14:30:00,124.52,124.74,124.44,124.45,44200.0,108.4768,108.6684,108.4071,108.4158,44200.0
2016-10-03 14:40:00,124.48,124.56,124.32,124.39,20632.0,108.4419,108.5116,108.3025,108.3635,20632.0
2016-10-03 14:50:00,124.4,124.51,124.19,124.51,41597.0,108.3722,108.468,108.1893,108.468,41597.0
2016-10-03 15:00:00,124.51,124.56,124.37,124.44,28972.0,108.468,108.5116,108.3461,108.4071,28972.0
2016-10-03 15:10:00,124.43,124.6,124.43,124.6,31621.0,108.3984,108.5464,108.3984,108.5464,31621.0
2016-10-03 15:20:00,124.61,124.62,124.4,124.48,41616.0,108.5552,108.5639,108.3722,108.4419,41616.0
2016-10-03 15:30:00,124.47,124.64,124.47,124.6,43356.0,108.4332,108.5813,108.4332,108.5464,43356.0
2016-10-03 15:40:00,124.61,124.79,124.57,124.67,50052.0,108.5552,108.712,108.5203,108.6074,50052.0
2016-10-03 15:50:00,124.67,124.78,124.62,124.69,92825.0,108.6074,108.7033,108.5639,108.6249,92825.0
2016-10-04 09:30:00,124.31,124.58,123.46,124.24,172357.0,108.2938,108.529,107.5533,108.2328,172357.0
2016-10-04 09:40:00,124.29,124.43,123.51,124.11,119406.0,108.2764,108.3984,107.5969,108.1196,119406.0
2016-10-04 09:50:00,124.21,124.77,124.13,124.47,156023.0,108.2067,108.6945,108.137,108.4332,156023.0
2016-10-04 10:00:00,124.46,124.49,124.15,124.23,87795.0,108.4245,108.4506,108.1544,108.2241,87795.0
2016-10-04 10:10:00,124.25,124.29,123.47,123.7,82319.0,108.2415,108.2764,107.562,107.7624,82319.0
2016-10-04 10:20:00,123.68,124.07,123.25,123.88,96602.0,107.745,108.0847,107.3704,107.9192,96602.0
2016-10-04 10:30:00,123.94,124.46,123.93,124.37,72372.0,107.9715,108.4245,107.9628,108.3461,72372.0
2016-10-04 10:40:00,124.41,124.44,124.2,124.34,70586.0,108.3809,108.4071,108.198,108.3199,70586.0
2016-10-04 10:50:00,124.36,124.48,123.98,124.3,55492.0,108.3374,108.4419,108.0063,108.2851,55492.0
2016-10-04 11:00:00,124.29,124.35,123.4,123.51,93285.0,108.2764,108.3287,107.5011,107.5969,93285.0
2016-10-04 11:10:00,123.51,123.68,123.43,123.56,59275.0,107.5969,107.745,107.5272,107.6404,59275.0
2016-10-04 11:20:00,123.56,124.11,123.54,123.87,74880.0,107.6404,108.1196,107.623,107.9105,74880.0
2016-10-04 11:30:00,123.91,124.33,123.64,123.83,99621.0,107.9454,108.3112,107.7101,107.8757,99621.0
2016-10-04 11:40:00,123.88,124.35,123.85,124.27,97943.0,107.9192,108.3287,107.8931,108.259,97943.0
2016-10-04 11:50:00,124.27,124.45,123.95,124.14,115637.0,108.259,108.4158,107.9802,108.1457,115637.0
2016-10-04 12:00:00,124.11,124.32,124.07,124.18,83089.0,108.1196,108.3025,108.0847,108.1806,83089.0
2016-10-04 12:10:00,124.18,124.43,124.16,124.3,52323.0,108.1806,108.3984,108.1631,108.2851,52323.0
2016-10-04 12:20:00,124.33,124.4,124.15,124.31,36269.0,108.3112,108.3722,108.1544,108.2938,36269.0
2016-10-04 12:30:00,124.31,124.39,124.03,124.21,38286.0,108.2938,108.3635,108.0499,108.2067,38286.0
2016-10-04 12:40:00,124.17,124.39,124.01,124.05,34625.0,108.1719,108.3635,108.0325,108.0673,34625.0
2016-10-04 12:50:00,124.07,124.1,123.8,123.97,26339.0,108.0847,108.1109,107.8495,107.9976,26339.0
2016-10-04 13:00:00,123.95,123.98,123.33,123.39,32094.0,107.9802,108.0063,107.4401,107.4923,32094.0
2016-10-04 13:10:00,123.42,123.62,123.35,123.62,41032.0,107.5185,107.6927,107.4575,107.6927,41032.0
2016-10-04 13:20:00,123.62,123.62,123.31,123.52,32348.0,107.6927,107.6927,107.4227,107.6056,32348.0
2016-10-04 13:30:00,123.51,123.59,123.46,123.56,52673.0,107.5969,107.6666,107.5533,107.6404,52673.0
2016-10-04 13:40:00,123.56,123.58,123.42,123.55,32594.0,107.6404,107.6579,107.5185,107.6317,32594.0
2016-10-04 13:50:00,123.57,123.58,123.06,123.21,73445.0,107.6492,107.6579,107.2049,107.3355,73445.0
2016-10-04 14:00:00,123.18,123.53,123.18,123.36,53358.0,107.3094,107.6143,107.3094,107.4662,53358.0
2016-10-04 14:10:00,123.35,123.59,123.35,123.42,35337.0,107.4575,107.6666,107.4575,107.5185,35337.0
2016-10-04 14:20:00,123.44,123.49,123.2,123.34,57753.0,107.5359,107.5795,107.3268,107.4488,57753.0
2016-10-04 14:30:00,123.35,123.44,123.27,123.41,31486.0,107.4575,107.5359,107.3878,107.5098,31486.0
2016-10-04 14:40:00,123.39,123.43,123.19,123.19,50260.0,107.4923,107.5272,107.3181,107.3181,50260.0
2016-10-04 14:50:00,123.23,123.35,123.07,123.13,31997.0,107.353,107.4575,107.2136,107.2658,31997.0
2016-10-04 15:00:00,123.13,123.26,123.05,123.1,43179.0,107.2658,107.3791,107.1962,107.2397,43179.0
2016-10-04 15:10:00,123.11,123.26,123.03,123.26,49252.0,107.2484,107.3791,107.1787,107.3791,49252.0
2016-10-04 15:20:00,123.27,123.77,123.26,123.76,51064.0,107.3878,107.8234,107.3791,107.8147,51064.0
2016-10-04 15:30:00,123.77,123.78,123.55,123.69,70318.0,107.8234,107.8321,107.6317,107.7537,70318.0
2016-10-04 15:40:00,123.69,123.79,123.64,123.68,95986.0,107.7537,107.8408,107.7101,107.745,95986.0
2016-10-04 15:50:00,123.65,123.7,123.52,123.66,137612.0,107.7188,107.7624,107.6056,107.7276,137612.0
2016-10-05 09:30:00,125.68,127.06,124.48,127.06,266933.0,109.4873,110.6895,108.4419,110.6895,266933.0
2016-10-05 09:40:00,127.09,127.17,126.21,126.46,91203.0,110.7156,110.7853,109.949,110.1668,91203.0
2016-10-05 09:50:00,126.49,126.59,126.39,126.59,64210.0,110.1929,110.2801,110.1058,110.2801,64210.0
2016-10-05 10:00:00,126.59,126.98,126.35,126.98,84566.0,110.2801,110.6198,110.071,110.6198,84566.0
2016-10-05 10:10:00,127.0,127.03,126.35,126.38,61256.0,110.6372,110.6634,110.071,110.0971,61256.0
2016-10-05 10:20:00,126.41,126.74,126.41,126.63,43326.0,110.1232,110.4107,110.1232,110.3149,43326.0
2016-10-05 10:30:00,126.62,126.94,126.45,126.77,43055.0,110.3062,110.585,110.1581,110.4369,43055.0
2016-10-05 10:40:00,126.75,126.76,126.38,126.4,87443.0,110.4194,110.4282,110.0971,110.1145,87443.0
2016-10-05 10:50:00,126.42,127.5,126.41,127.4,146258.0,110.132,111.0728,110.1232,110.9857,146258.0
2016-10-05 11:00:00,127.4,128.03,127.21,127.7,56886.0,110.9857,111.5345,110.8202,111.247,56886.0
2016-10-05 11:10:00,127.73,127.79,127.57,127.73,28193.0,111.2732,111.3254,111.1338,111.2732,28193.0
2016-10-05 11:20:00,127.74,127.85,127.57,127.85,41840.0,111.2819,111.3777,111.1338,111.3777,41840.0
2016-10-05 11:30:00,127.8,127.97,127.66,127.66,48885.0,111.3342,111.4823,111.2122,111.2122,48885.0
2016-10-05 11:40:00,127.68,128.11,127.53,128.11,34781.0,111.2296,111.6042,111.0989,111.6042,34781.0
2016-10-05 11:50:00,128.1,128.18,127.77,127.91,19328.0,111.5955,111.6652,111.308,111.43,19328.0
2016-10-05 12:00:00,127.94,128.23,127.86,128.02,28395.0,111.4561,111.7088,111.3864,111.5258,28395.0
2016-10-05 12:10:00,128.02,128.03,127.87,127.94,21947.0,111.5258,111.5345,111.3951,111.4561,21947.0
2016-10-05 12:20:00,127.95,128.21,127.87,128.19,22328.0,111.4648,111.6913,111.3951,111.6739,22328.0
2016-10-05 12:30:00,128.18,128.18,127.97,128.1,28414.0,111.6652,111.6652,111.4823,111.5955,28414.0
2016-10-05 12:40:00,128.12,128.15,127.92,128.0,26959.0,111.6129,111.6391,111.4387,111.5084,26959.0
2016-10-05 12:50:00,127.99,128.08,127.84,127.93,25827.0,111.4997,111.5781,111.369,111.4474,25827.0
2016-10-05 13:00:00,127.92,127.95,127.69,127.92,33112.0,111.4387,111.4648,111.2383,111.4387,33112.0
2016-10-05 13:10:00,127.9,127.9,127.7,127.8,22083.0,111.4213,111.4213,111.247,111.3342,22083.0
2016-10-05 13:20:00,127.81,127.88,127.73,127.76,26698.0,111.3429,111.4039,111.2732,111.2993,26698.0
2016-10-05 13:30:00,127.73,128.16,127.54,128.08,67173.0,111.2732,111.6478,111.1077,111.5781,67173.0
2016-10-05 13:40:00,128.07,128.24,128.06,128.2,30635.0,111.5694,111.7175,111.5607,111.6826,30635.0
2016-10-05 13:50:00,128.15,128.19,127.88,127.94,160610.0,111.6391,111.6739,111.4039,111.4561,160610.0
2016-10-05 14:00:00,127.96,128.05,127.92,127.98,79887.0,111.4735,111.5519,111.4387,111.491,79887.0
2016-10-05 14:10:00,127.97,128.04,127.89,127.92,25471.0,111.4823,111.5432,111.4126,111.4387,25471.0
2016-10-05 14:20:00,127.94,127.97,127.66,127.8,42847.0,111.4561,111.4823,111.2122,111.3342,42847.0
2016-10-05 14:30:00,127.81,127.95,127.61,127.63,39980.0,111.3429,111.4648,111.1686,111.1861,39980.0
2016-10-05 14:40:00,127.62,127.87,127.62,127.85,24640.0,111.1774,111.3951,111.1774,111.3777,24640.0
2016-10-05 14:50:00,127.84,127.93,127.72,127.92,36860.0,111.369,111.4474,111.2645,111.4387,36860.0
2016-10-05 15:00:00,127.9,128.02,127.8,127.84,48246.0,111.4213,111.5258,111.3342,111.369,48246.0
2016-10-05 15:10:00,127.84,127.85,127.59,127.62,58781.0,111.369,111.3777,111.1512,111.1774,58781.0
2016-10-05 15:20:00,127.63,127.63,127.18,127.28,53840.0,111.1861,111.1861,110.794,110.8812,53840.0
2016-10-05 15:30:00,127.26,127.54,127.16,127.41,79594.0,110.8637,111.1077,110.7766,110.9944,79594.0
2016-10-05 15:40:00,127.41,127.67,127.38,127.45,72233.0,110.9944,111.2209,110.9683,111.0293,72233.0
2016-10-05 15:50:00,127.46,127.51,127.34,127.41,107232.0,111.038,111.0815,110.9334,110.9944,107232.0
2016-10-06 09:30:00,126.92,127.1,126.39,126.71,66669.0,110.5675,110.7243,110.1058,110.3846,66669.0
2016-10-06 09:40:00,126.73,126.77,126.28,126.45,22720.0,110.402,110.4369,110.01,110.1581,22720.0
2016-10-06 09:50:00,126.4,126.58,126.04,126.54,24553.0,110.1145,110.2713,109.8009,110.2365,24553.0
2016-10-06 10:00:00,126.58,126.59,126.27,126.27,27465.0,110.2713,110.2801,110.0013,110.0013,27465.0
2016-10-06 10:10:00,126.22,126.44,126.2,126.35,23861.0,109.9577,110.1494,109.9403,110.071,23861.0
2016-10-06 10:20:00,126.33,126.53,126.14,126.47,46374.0,110.0536,110.2278,109.888,110.1755,46374.0
2016-10-06 10:30:00,126.47,126.6,126.2,126.56,84449.0,110.1755,110.2888,109.9403,110.2539,84449.0
2016-10-06 10:40:00,126.56,126.66,126.37,126.44,70285.0,110.2539,110.341,110.0884,110.1494,70285.0
2016-10-06 10:50:00,126.44,126.69,126.35,126.43,109557.0,110.1494,110.3672,110.071,110.1407,109557.0
2016-10-06 11:00:00,126.43,126.53,126.4,126.44,23900.0,110.1407,110.2278,110.1145,110.1494,23900.0
2016-10-06 11:10:00,126.43,126.56,126.42,126.47,22513.0,110.1407,110.2539,110.132,110.1755,22513.0
2016-10-06 11:20:00,126.44,126.63,126.44,126.53,41822.0,110.1494,110.3149,110.1494,110.2278,41822.0
2016-10-06 11:30:00,126.55,126.67,126.5,126.61,24156.0,110.2452,110.3497,110.2017,110.2975,24156.0
2016-10-06 11:40:00,126.64,126.93,126.42,126.7,55896.0,110.3236,110.5763,110.132,110.3759,55896.0
2016-10-06 11:50:00,126.72,126.86,126.42,126.51,69639.0,110.3933,110.5153,110.132,110.2104,69639.0
2016-10-06 12:00:00,126.52,126.67,126.47,126.5,33974.0,110.2191,110.3497,110.1755,110.2017,33974.0
2016-10-06 12:10:00,126.48,126.67,126.43,126.57,102408.0,110.1842,110.3497,110.1407,110.2626,102408.0
2016-10-06 12:20:00,126.57,126.62,126.46,126.51,38361.0,110.2626,110.3062,110.1668,110.2104,38361.0
2016-10-06 12:30:00,126.52,126.62,126.46,126.5,21113.0,110.2191,110.3062,110.1668,110.2017,21113.0
2016-10-06 12:40:00,126.5,126.58,126.42,126.53,19306.0,110.2017,110.2713,110.132,110.2278,19306.0
2016-10-06 12:50:00,126.55,126.6,126.48,126.52,42660.0,110.2452,110.2888,110.1842,110.2191,42660.0
2016-10-06 13:00:00,126.52,126.69,126.52,126.55,34171.0,110.2191,110.3672,110.2191,110.2452,34171.0
2016-10-06 13:10:00,126.55,126.63,126.52,126.6,18559.0,110.2452,110.3149,110.2191,110.2888,18559.0
2016-10-06 13:20:00,126.56,126.59,126.49,126.53,58871.0,110.2539,110.2801,110.1929,110.2278,58871.0
2016-10-06 13:30:00,126.51,126.6,126.5,126.53,31689.0,110.2104,110.2888,110.2017,110.2278,31689.0
2016-10-06 13:40:00,126.53,126.53,126.4,126.42,15178.0,110.2278,110.2278,110.1145,110.132,15178.0
2016-10-06 13:50:00,126.43,126.68,126.41,126.68,98971.0,110.1407,110.3585,110.1232,110.3585,98971.0
2016-10-06 14:00:00,126.69,127.0,126.69,126.8,26594.0,110.3672,110.6372,110.3672,110.463,26594.0
2016-10-06 14:10:00,126.79,126.92,126.76,126.92,19367.0,110.4543,110.5675,110.4282,110.5675,19367.0
2016-10-06 14:20:00,126.92,127.0,126.87,126.87,11165.0,110.5675,110.6372,110.524,110.524,11165.0
2016-10-06 14:30:00,126.87,126.97,126.85,126.95,15559.0,110.524,110.6111,110.5066,110.5937,15559.0
2016-10-06 14:40:00,126.94,126.95,126.8,126.8,17409.0,110.585,110.5937,110.463,110.463,17409.0
2016-10-06 14:50:00,126.81,126.91,126.77,126.78,11033.0,110.4717,110.5588,110.4369,110.4456,11033.0
2016-10-06 15:00:00,126.79,126.83,126.74,126.81,16972.0,110.4543,110.4891,110.4107,110.4717,16972.0
2016-10-06 15:10:00,126.84,126.84,126.58,126.63,49397.0,110.4978,110.4978,110.2713,110.3149,49397.0
2016-10-06 15:20:00,126.71,126.83,126.7,126.75,7910.0,110.3846,110.4891,110.3759,110.4194,7910.0
2016-10-06 15:30:00,126.75,126.91,126.7,126.91,38490.0,110.4194,110.5588,110.3759,110.5588,38490.0
2016-10-06 15:40:00,126.9,126.91,126.78,126.82,171472.0,110.5501,110.5588,110.4456,110.4804,171472.0
2016-10-06 15:50:00,126.83,126.94,126.79,126.91,70822.0,110.4891,110.585,110.4543,110.5588,70822.0
2016-10-07 09:30:00,125.99,126.69,125.55,125.75,36713.0,109.7574,110.3672,109.3741,109.5483,36713.0
2016-10-07 09:40:00,125.69,125.75,124.7,124.7,23833.0,109.496,109.5483,108.6336,108.6336,23833.0
2016-10-07 09:50:00,124.74,125.12,124.63,124.83,33863.0,108.6684,108.9995,108.5726,108.7468,33863.0
2016-10-07 10:00:00,124.83,125.01,124.57,124.76,56224.0,108.7468,108.9036,108.5203,108.6858,56224.0
2016-10-07 10:10:00,124.77,125.06,124.72,125.01,51040.0,108.6945,108.9472,108.651,108.9036,51040.0
2016-10-07 10:20:00,125.04,125.12,124.64,124.76,28063.0,108.9298,108.9995,108.5813,108.6858,28063.0
2016-10-07 10:30:00,124.77,124.79,124.39,124.75,34373.0,108.6945,108.712,108.3635,108.6771,34373.0
2016-10-07 10:40:00,124.76,124.88,124.69,124.74,11388.0,108.6858,108.7904,108.6249,108.6684,11388.0
2016-10-07 10:50:00,124.75,124.82,124.54,124.6,12522.0,108.6771,108.7381,108.4942,108.5464,12522.0
2016-10-07 11:00:00,124.58,124.58,124.38,124.45,36574.0,108.529,108.529,108.3548,108.4158,36574.0
2016-10-07 11:10:00,124.46,124.59,124.35,124.37,22094.0,108.4245,108.5377,108.3287,108.3461,22094.0
2016-10-07 11:20:00,124.35,124.41,124.21,124.23,24952.0,108.3287,108.3809,108.2067,108.2241,24952.0
2016-10-07 11:30:00,124.23,124.38,123.93,123.97,27650.0,108.2241,108.3548,107.9628,107.9976,27650.0
2016-10-07 11:40:00,123.96,123.96,123.36,123.44,30269.0,107.9889,107.9889,107.4662,107.5359,30269.0
2016-10-07 11:50:00,123.46,123.68,123.24,123.67,90946.0,107.5533,107.745,107.3617,107.7363,90946.0
2016-10-07 12:00:00,123.65,123.93,123.53,123.92,66155.0,107.7188,107.9628,107.6143,107.9541,66155.0
2016-10-07 12:10:00,123.94,124.06,123.69,123.7,32658.0,107.9715,108.076,107.7537,107.7624,32658.0
2016-10-07 12:20:00,123.75,124.01,123.67,124.01,16982.0,107.806,108.0325,107.7363,108.0325,16982.0
2016-10-07 12:30:00,124.02,124.11,123.94,124.06,15889.0,108.0412,108.1196,107.9715,108.076,15889.0
2016-10-07 12:40:00,124.05,124.26,123.96,124.2,15673.0,108.0673,108.2503,107.9889,108.198,15673.0
2016-10-07 12:50:00,124.19,124.25,124.07,124.16,25917.0,108.1893,108.2415,108.0847,108.1631,25917.0
2016-10-07 13:00:00,124.14,124.21,124.03,124.21,15609.0,108.1457,108.2067,108.0499,108.2067,15609.0
2016-10-07 13:10:00,124.22,124.24,124.02,124.12,12050.0,108.2154,108.2328,108.0412,108.1283,12050.0
2016-10-07 13:20:00,124.15,124.56,124.13,124.5,14994.0,108.1544,108.5116,108.137,108.4593,14994.0
2016-10-07 13:30:00,124.52,124.78,124.52,124.78,14305.0,108.4768,108.7033,108.4768,108.7033,14305.0
2016-10-07 13:40:00,124.8,124.94,124.8,124.94,14543.0,108.7207,108.8426,108.7207,108.8426,14543.0
2016-10-07 13:50:00,124.95,125.18,124.93,125.16,21621.0,108.8514,109.0517,108.8339,109.0343,21621.0
2016-10-07 14:00:00,125.15,125.28,124.99,125.09,36158.0,109.0256,109.1388,108.8862,108.9733,36158.0
2016-10-07 14:10:00,125.11,125.22,124.97,125.04,27954.0,108.9907,109.0866,108.8688,108.9298,27954.0
2016-10-07 14:20:00,125.04,125.14,125.01,125.04,24674.0,108.9298,109.0169,108.9036,108.9298,24674.0
2016-10-07 14:30:00,125.02,125.28,125.01,125.07,23121.0,108.9123,109.1388,108.9036,108.9559,23121.0
2016-10-07 14:40:00,125.07,125.25,125.05,125.1,14390.0,108.9559,109.1127,108.9385,108.982,14390.0
2016-10-07 14:50:00,125.11,125.3,125.11,125.16,10239.0,108.9907,109.1563,108.9907,109.0343,10239.0
2016-10-07 15:00:00,125.19,125.23,124.94,124.99,34545.0,109.0604,109.0953,108.8426,108.8862,34545.0
2016-10-07 15:10:00,124.98,125.04,124.93,124.94,18369.0,108.8775,108.9298,108.8339,108.8426,18369.0
2016-10-07 15:20:00,124.94,125.09,124.94,125.04,14428.0,108.8426,108.9733,108.8426,108.9298,14428.0
2016-10-07 15:30:00,125.06,125.11,124.85,124.9,36965.0,108.9472,108.9907,108.7642,108.8078,36965.0
2016-10-07 15:40:00,124.88,124.91,124.67,124.76,50386.0,108.7904,108.8165,108.6074,108.6858,50386.0
2016-10-07 15:50:00,124.76,124.89,124.63,124.63,86201.0,108.6858,108.7991,108.5726,108.5726,86201.0
2016-10-10 09:30:00,125.21,125.66,124.96,125.28,31101.0,109.0779,109.4699,108.8601,109.1388,31101.0
2016-10-10 09:40:00,125.31,125.65,125.29,125.59,22235.0,109.165,109.4612,109.1475,109.4089,22235.0
2016-10-10 09:50:00,125.63,125.91,125.56,125.72,18791.0,109.4437,109.6877,109.3828,109.5221,18791.0
2016-10-10 10:00:00,125.75,125.82,125.49,125.57,26142.0,109.5483,109.6093,109.3218,109.3915,26142.0
2016-10-10 10:10:00,125.58,125.71,125.53,125.53,14778.0,109.4002,109.5134,109.3566,109.3566,14778.0
2016-10-10 10:20:00,125.51,125.51,125.27,125.31,28326.0,109.3392,109.3392,109.1301,109.165,28326.0
2016-10-10 10:30:00,125.32,125.37,125.27,125.36,8166.0,109.1737,109.2172,109.1301,109.2085,8166.0
2016-10-10 10:40:00,125.33,125.39,125.31,125.31,17006.0,109.1824,109.2347,109.165,109.165,17006.0
2016-10-10 10:50:00,125.36,125.44,125.28,125.33,15343.0,109.2085,109.2782,109.1388,109.1824,15343.0
2016-10-10 11:00:00,125.37,125.39,125.23,125.33,8615.0,109.2172,109.2347,109.0953,109.1824,8615.0
2016-10-10 11:10:00,125.37,125.37,125.23,125.29,10367.0,109.2172,109.2172,109.0953,109.1475,10367.0
2016-10-10 11:20:00,125.28,125.29,125.07,125.09,15624.0,109.1388,109.1475,108.9559,108.9733,15624.0
2016-10-10 11:30:00,125.09,125.14,124.87,124.93,6830.0,108.9733,109.0169,108.7817,108.8339,6830.0
2016-10-10 11:40:00,124.92,124.96,124.74,124.84,10708.0,108.8252,108.8601,108.6684,108.7555,10708.0
2016-10-10 11:50:00,124.85,124.92,124.79,124.85,21464.0,108.7642,108.8252,108.712,108.7642,21464.0
2016-10-10 12:00:00,124.79,124.88,124.77,124.77,21067.0,108.712,108.7904,108.6945,108.6945,21067.0
2016-10-10 12:10:00,124.81,124.89,124.77,124.85,8781.0,108.7294,108.7991,108.6945,108.7642,8781.0
2016-10-10 12:20:00,124.86,124.87,124.75,124.84,6157.0,108.773,108.7817,108.6771,108.7555,6157.0
2016-10-10 12:30:00,124.86,124.87,124.75,124.81,6061.0,108.773,108.7817,108.6771,108.7294,6061.0
2016-10-10 12:40:00,124.83,124.87,124.78,124.86,7066.0,108.7468,108.7817,108.7033,108.773,7066.0
2016-10-10 12:50:00,124.86,124.86,124.77,124.78,3711.0,108.773,108.773,108.6945,108.7033,3711.0
2016-10-10 13:00:00,124.71,124.89,124.69,124.85,9200.0,108.6423,108.7991,108.6249,108.7642,9200.0
2016-10-10 13:10:00,124.82,125.0,124.82,124.92,7036.0,108.7381,108.8949,108.7381,108.8252,7036.0
2016-10-10 13:20:00,124.92,124.93,124.87,124.9,3666.0,108.8252,108.8339,108.7817,108.8078,3666.0
2016-10-10 13:30:00,124.93,124.94,124.8,124.81,3069.0,108.8339,108.8426,108.7207,108.7294,3069.0
2016-10-10 13:40:00,124.78,124.87,124.77,124.82,6034.0,108.7033,108.7817,108.6945,108.7381,6034.0
2016-10-10 13:50:00,124.8,124.86,124.72,124.85,11433.0,108.7207,108.773,108.651,108.7642,11433.0
2016-10-10 14:00:00,124.85,124.92,124.82,124.85,8813.0,108.7642,108.8252,108.7381,108.7642,8813.0
2016-10-10 14:10:00,124.83,124.89,124.73,124.87,17615.0,108.7468,108.7991,108.6597,108.7817,17615.0
2016-10-10 14:20:00,124.9,124.99,124.88,124.98,10072.0,108.8078,108.8862,108.7904,108.8775,10072.0
2016-10-10 14:30:00,124.96,125.01,124.89,124.97,7951.0,108.8601,108.9036,108.7991,108.8688,7951.0
2016-10-10 14:40:00,124.95,125.06,124.95,125.04,24282.0,108.8514,108.9472,108.8514,108.9298,24282.0
2016-10-10 14:50:00,125.03,125.03,124.96,125.01,39589.0,108.921,108.921,108.8601,108.9036,39589.0
2016-10-10 15:00:00,125.02,125.04,124.98,125.04,30413.0,108.9123,108.9298,108.8775,108.9298,30413.0
2016-10-10 15:10:00,125.03,125.03,124.86,124.87,11668.0,108.921,108.921,108.773,108.7817,11668.0
2016-10-10 15:20:00,124.86,124.88,124.75,124.86,13646.0,108.773,108.7904,108.6771,108.773,13646.0
2016-10-10 15:30:00,124.85,124.97,124.82,124.96,38012.0,108.7642,108.8688,108.7381,108.8601,38012.0
2016-10-10 15:40:00,124.97,125.02,124.9,124.97,38293.0,108.8688,108.9123,108.8078,108.8688,38293.0
2016-10-10 15:50:00,124.96,125.1,124.85,125.09,81466.0,108.8601,108.982,108.7642,108.9733,81466.0
2016-10-11 09:30:00,125.4,125.4,124.36,124.5,27434.0,109.2434,109.2434,108.3374,108.4593,27434.0
2016-10-11 09:40:00,124.49,124.63,124.03,124.17,28326.0,108.4506,108.5726,108.0499,108.1719,28326.0
2016-10-11 09:50:00,124.24,124.55,124.06,124.53,29465.0,108.2328,108.5029,108.076,108.4855,29465.0
2016-10-11 10:00:00,124.5,124.74,124.42,124.74,7550.0,108.4593,108.6684,108.3896,108.6684,7550.0
2016-10-11 10:10:00,124.75,124.8,124.49,124.67,32647.0,108.6771,108.7207,108.4506,108.6074,32647.0
2016-10-11 10:20:00,124.58,124.67,124.17,124.24,8438.0,108.529,108.6074,108.1719,108.2328,8438.0
2016-10-11 10:30:00,124.29,124.43,124.26,124.34,26070.0,108.2764,108.3984,108.2503,108.3199,26070.0
2016-10-11 10:40:00,124.31,124.46,124.31,124.38,3461.0,108.2938,108.4245,108.2938,108.3548,3461.0
2016-10-11 10:50:00,124.35,124.45,124.21,124.24,66688.0,108.3287,108.4158,108.2067,108.2328,66688.0
2016-10-11 11:00:00,124.18,124.23,123.9,123.94,10397.0,108.1806,108.2241,107.9366,107.9715,10397.0
2016-10-11 11:10:00,123.92,124.16,123.91,124.11,8978.0,107.9541,108.1631,107.9454,108.1196,8978.0
2016-10-11 11:20:00,124.09,124.09,123.66,123.74,11252.0,108.1022,108.1022,107.7276,107.7973,11252.0
2016-10-11 11:30:00,123.7,123.89,123.68,123.69,10142.0,107.7624,107.9279,107.745,107.7537,10142.0
2016-10-11 11:40:00,123.64,123.78,123.55,123.58,12782.0,107.7101,107.8321,107.6317,107.6579,12782.0
2016-10-11 11:50:00,123.58,123.67,123.5,123.67,12372.0,107.6579,107.7363,107.5882,107.7363,12372.0
2016-10-11 12:00:00,123.69,123.78,123.58,123.73,8076.0,107.7537,107.8321,107.6579,107.7885,8076.0
2016-10-11 12:10:00,123.71,123.85,123.64,123.85,24298.0,107.7711,107.8931,107.7101,107.8931,24298.0
2016-10-11 12:20:00,123.84,123.87,123.68,123.76,4576.0,107.8844,107.9105,107.745,107.8147,4576.0
2016-10-11 12:30:00,123.72,123.77,123.63,123.77,5217.0,107.7798,107.8234,107.7014,107.8234,5217.0
2016-10-11 12:40:00,123.79,124.0,123.77,123.82,4904.0,107.8408,108.0238,107.8234,107.8669,4904.0
2016-10-11 12:50:00,123.7,123.71,123.56,123.67,11136.0,107.7624,107.7711,107.6404,107.7363,11136.0
2016-10-11 13:00:00,123.61,123.61,123.27,123.29,24218.0,107.684,107.684,107.3878,107.4052,24218.0
2016-10-11 13:10:00,123.26,123.26,122.97,123.04,7583.0,107.3791,107.3791,107.1265,107.1874,7583.0
2016-10-11 13:20:00,123.02,123.26,123.02,123.2,6090.0,107.17,107.3791,107.17,107.3268,6090.0
2016-10-11 13:30:00,123.17,123.2,123.01,123.01,6851.0,107.3007,107.3268,107.1613,107.1613,6851.0
2016-10-11 13:40:00,122.99,123.03,122.8,122.8,14466.0,107.1439,107.1787,106.9784,106.9784,14466.0
2016-10-11 13:50:00,122.83,122.88,122.59,122.61,20750.0,107.0045,107.0481,106.7954,106.8128,20750.0
2016-10-11 14:00:00,122.68,122.83,122.65,122.77,20904.0,106.8738,107.0045,106.8477,106.9522,20904.0
2016-10-11 14:10:00,122.79,122.87,122.3,122.4,24188.0,106.9697,107.0393,106.5428,106.6299,24188.0
2016-10-11 14:20:00,122.38,122.49,122.29,122.49,14632.0,106.6125,106.7083,106.5341,106.7083,14632.0
2016-10-11 14:30:00,122.48,122.67,122.42,122.61,23112.0,106.6996,106.8651,106.6473,106.8128,23112.0
2016-10-11 14:40:00,122.61,122.82,122.52,122.72,9878.0,106.8128,106.9958,106.7344,106.9087,9878.0
2016-10-11 14:50:00,122.71,122.71,122.51,122.51,20269.0,106.9,106.9,106.7257,106.7257,20269.0
2016-10-11 15:00:00,122.51,122.69,122.48,122.66,22481.0,106.7257,106.8825,106.6996,106.8564,22481.0
2016-10-11 15:10:00,122.67,122.95,122.59,122.95,18693.0,106.8651,107.109,106.7954,107.109,18693.0
2016-10-11 15:20:00,122.97,123.11,122.89,122.94,14370.0,107.1265,107.2484,107.0568,107.1003,14370.0
2016-10-11 15:30:00,122.93,123.08,122.91,123.05,29266.0,107.0916,107.2223,107.0742,107.1962,29266.0
2016-10-11 15:40:00,123.04,123.16,122.95,123.14,72905.0,107.1874,107.292,107.109,107.2746,72905.0
2016-10-11 15:50:00,123.13,123.14,122.97,123.07,55702.0,107.2658,107.2746,107.1265,107.2136,55702.0
2016-10-12 09:30:00,123.27,123.35,123.0,123.12,11228.0,107.3878,107.4575,107.1526,107.2571,11228.0
2016-10-12 09:40:00,123.1,123.32,123.0,123.32,5991.0,107.2397,107.4314,107.1526,107.4314,5991.0
2016-10-12 09:50:00,123.31,123.82,123.28,123.82,11316.0,107.4227,107.8669,107.3965,107.8669,11316.0
2016-10-12 10:00:00,123.81,123.82,123.59,123.68,10060.0,107.8582,107.8669,107.6666,107.745,10060.0
2016-10-12 10:10:00,123.68,123.75,123.48,123.73,10573.0,107.745,107.806,107.5708,107.7885,10573.0
2016-10-12 10:20:00,123.76,124.15,123.75,124.1,19817.0,107.8147,108.1544,107.806,108.1109,19817.0
2016-10-12 10:30:00,124.01,124.07,123.73,123.87,9376.0,108.0325,108.0847,107.7885,107.9105,9376.0
2016-10-12 10:40:00,123.83,123.93,123.62,123.66,6300.0,107.8757,107.9628,107.6927,107.7276,6300.0
2016-10-12 10:50:00,123.65,123.65,123.3,123.44,22398.0,107.7188,107.7188,107.4139,107.5359,22398.0
2016-10-12 11:00:00,123.47,123.56,123.41,123.48,27162.0,107.562,107.6404,107.5098,107.5708,27162.0
2016-10-12 11:10:00,123.53,123.63,123.5,123.62,10800.0,107.6143,107.7014,107.5882,107.6927,10800.0
2016-10-12 11:20:00,123.59,123.68,123.58,123.61,23444.0,107.6666,107.745,107.6579,107.684,23444.0
2016-10-12 11:30:00,123.63,123.97,123.61,123.85,11745.0,107.7014,107.9976,107.684,107.8931,11745.0
2016-10-12 11:40:00,123.9,123.91,123.76,123.88,5235.0,107.9366,107.9454,107.8147,107.9192,5235.0
2016-10-12 11:50:00,123.9,124.04,123.87,123.91,8809.0,107.9366,108.0586,107.9105,107.9454,8809.0
2016-10-12 12:00:00,123.92,123.97,123.83,123.9,7570.0,107.9541,107.9976,107.8757,107.9366,7570.0
2016-10-12 12:10:00,123.9,124.04,123.89,124.01,7900.0,107.9366,108.0586,107.9279,108.0325,7900.0
2016-10-12 12:20:00,124.01,124.07,123.95,123.95,10723.0,108.0325,108.0847,107.9802,107.9802,10723.0
2016-10-12 12:30:00,123.96,124.11,123.96,124.03,21381.0,107.9889,108.1196,107.9889,108.0499,21381.0
2016-10-12 12:40:00,124.08,124.08,124.0,124.03,5342.0,108.0934,108.0934,108.0238,108.0499,5342.0
2016-10-12 12:50:00,124.05,124.05,123.99,124.01,19846.0,108.0673,108.0673,108.015,108.0325,19846.0
2016-10-12 13:00:00,124.0,124.05,123.91,124.05,2845.0,108.0238,108.0673,107.9454,108.0673,2845.0
2016-10-12 13:10:00,124.02,124.05,123.94,124.05,3951.0,108.0412,108.0673,107.9715,108.0673,3951.0
2016-10-12 13:20:00,124.08,124.12,124.0,124.12,4752.0,108.0934,108.1283,108.0238,108.1283,4752.0
2016-10-12 13:30:00,124.14,124.14,124.04,124.08,3649.0,108.1457,108.1457,108.0586,108.0934,3649.0
2016-10-12 13:40:00,124.06,124.21,124.06,124.17,4871.0,108.076,108.2067,108.076,108.1719,4871.0
2016-10-12 13:50:00,124.16,124.41,124.16,124.41,9806.0,108.1631,108.3809,108.1631,108.3809,9806.0
2016-10-12 14:00:00,124.41,124.49,124.12,124.28,11592.0,108.3809,108.4506,108.1283,108.2677,11592.0
2016-10-12 14:10:00,124.35,124.54,124.32,124.36,14018.0,108.3287,108.4942,108.3025,108.3374,14018.0
2016-10-12 14:20:00,124.38,124.48,124.29,124.36,10859.0,108.3548,108.4419,108.2764,108.3374,10859.0
2016-10-12 14:30:00,124.34,124.48,124.31,124.37,9303.0,108.3199,108.4419,108.2938,108.3461,9303.0
2016-10-12 14:40:00,124.36,124.36,124.09,124.16,6221.0,108.3374,108.3374,108.1022,108.1631,6221.0
2016-10-12 14:50:00,124.18,124.25,124.13,124.14,8761.0,108.1806,108.2415,108.137,108.1457,8761.0
2016-10-12 15:00:00,124.12,124.22,124.05,124.2,7968.0,108.1283,108.2154,108.0673,108.198,7968.0
2016-10-12 15:10:00,124.18,124.24,124.13,124.23,9394.0,108.1806,108.2328,108.137,108.2241,9394.0
2016-10-12 15:20:00,124.25,124.26,124.05,124.07,11065.0,108.2415,108.2503,108.0673,108.0847,11065.0
2016-10-12 15:30:00,124.06,124.15,123.98,124.13,20235.0,108.076,108.1544,108.0063,108.137,20235.0
2016-10-12 15:40:00,124.14,124.18,124.03,124.09,36497.0,108.1457,108.1806,108.0499,108.1022,36497.0
2016-10-12 15:50:00,124.09,124.1,123.89,123.92,77134.0,108.1022,108.1109,107.9279,107.9541,77134.0
2016-10-13 09:30:00,123.1,123.1,122.1,122.17,19823.0,107.2397,107.2397,106.3686,106.4295,19823.0
2016-10-13 09:40:00,122.23,122.82,122.19,122.65,34813.0,106.4818,106.9958,106.447,106.8477,34813.0
2016-10-13 09:50:00,122.65,122.71,122.44,122.58,11760.0,106.8477,106.9,106.6647,106.7867,11760.0
2016-10-13 10:00:00,122.53,122.75,122.43,122.74,27974.0,106.7432,106.9348,106.656,106.9261,27974.0
2016-10-13 10:10:00,122.75,122.76,122.5,122.58,10982.0,106.9348,106.9435,106.717,106.7867,10982.0
2016-10-13 10:20:00,122.61,122.63,122.26,122.26,10005.0,106.8128,106.8303,106.5079,106.5079,10005.0
2016-10-13 10:30:00,122.3,122.62,122.16,122.55,18835.0,106.5428,106.8216,106.4208,106.7606,18835.0
2016-10-13 10:40:00,122.58,122.66,122.09,122.14,17132.0,106.7867,106.8564,106.3598,106.4034,17132.0
2016-10-13 10:50:00,122.07,122.42,122.06,122.42,18571.0,106.3424,106.6473,106.3337,106.6473,18571.0
2016-10-13 11:00:00,122.33,122.53,122.25,122.39,8478.0,106.5689,106.7432,106.4992,106.6212,8478.0
2016-10-13 11:10:00,122.39,122.69,122.36,122.64,12487.0,106.6212,106.8825,106.5951,106.839,12487.0
2016-10-13 11:20:00,122.68,122.83,122.56,122.72,15566.0,106.8738,107.0045,106.7693,106.9087,15566.0
2016-10-13 11:30:00,122.75,122.97,122.71,122.97,15240.0,106.9348,107.1265,106.9,107.1265,15240.0
2016-10-13 11:40:00,122.93,122.93,122.76,122.78,7056.0,107.0916,107.0916,106.9435,106.9609,7056.0
2016-10-13 11:50:00,122.71,122.8,122.61,122.8,8467.0,106.9,106.9784,106.8128,106.9784,8467.0
2016-10-13 12:00:00,122.79,122.88,122.62,122.84,2300.0,106.9697,107.0481,106.8216,107.0132,2300.0
2016-10-13 12:10:00,122.88,122.95,122.78,122.9,5836.0,107.0481,107.109,106.9609,107.0655,5836.0
2016-10-13 12:20:00,122.94,122.95,122.78,122.86,11347.0,107.1003,107.109,106.9609,107.0306,11347.0
2016-10-13 12:30:00,122.86,123.15,122.83,123.15,5760.0,107.0306,107.2833,107.0045,107.2833,5760.0
2016-10-13 12:40:00,123.16,123.22,123.13,123.21,8218.0,107.292,107.3443,107.2658,107.3355,8218.0
2016-10-13 12:50:00,123.18,123.19,122.97,122.99,8081.0,107.3094,107.3181,107.1265,107.1439,8081.0
2016-10-13 13:00:00,122.97,123.06,122.95,123.03,3850.0,107.1265,107.2049,107.109,107.1787,3850.0
2016-10-13 13:10:00,123.01,123.02,122.88,123.0,5800.0,107.1613,107.17,107.0481,107.1526,5800.0
2016-10-13 13:20:00,123.0,123.1,123.0,123.06,5268.0,107.1526,107.2397,107.1526,107.2049,5268.0
2016-10-13 13:30:00,123.05,123.09,122.92,122.99,17275.0,107.1962,107.231,107.0829,107.1439,17275.0
2016-10-13 13:40:00,123.01,123.17,123.01,123.05,11436.0,107.1613,107.3007,107.1613,107.1962,11436.0
2016-10-13 13:50:00,123.07,123.49,123.07,123.49,9169.0,107.2136,107.5795,107.2136,107.5795,9169.0
2016-10-13 14:00:00,123.47,123.63,123.47,123.52,16247.0,107.562,107.7014,107.562,107.6056,16247.0
2016-10-13 14:10:00,123.51,123.58,123.47,123.54,10277.0,107.5969,107.6579,107.562,107.623,10277.0
2016-10-13 14:20:00,123.54,123.67,123.53,123.57,9359.0,107.623,107.7363,107.6143,107.6492,9359.0
2016-10-13 14:30:00,123.6,123.72,123.51,123.55,9087.0,107.6753,107.7798,107.5969,107.6317,9087.0
2016-10-13 14:40:00,123.52,123.62,123.47,123.52,29539.0,107.6056,107.6927,107.562,107.6056,29539.0
2016-10-13 14:50:00,123.52,123.72,123.51,123.62,13571.0,107.6056,107.7798,107.5969,107.6927,13571.0
2016-10-13 15:00:00,123.64,123.7,123.55,123.64,18847.0,107.7101,107.7624,107.6317,107.7101,18847.0
2016-10-13 15:10:00,123.64,123.71,123.58,123.6,20409.0,107.7101,107.7711,107.6579,107.6753,20409.0
2016-10-13 15:20:00,123.61,123.7,123.51,123.54,21595.0,107.684,107.7624,107.5969,107.623,21595.0
2016-10-13 15:30:00,123.57,123.76,123.47,123.7,19025.0,107.6492,107.8147,107.562,107.7624,19025.0
2016-10-13 15:40:00,123.69,123.73,123.33,123.39,49824.0,107.7537,107.7885,107.4401,107.4923,49824.0
2016-10-13 15:50:00,123.38,123.43,123.2,123.41,44851.0,107.4836,107.5272,107.3268,107.5098,44851.0
2016-10-14 09:30:00,123.97,124.6,123.97,124.45,15922.0,107.9976,108.5464,107.9976,108.4158,15922.0
2016-10-14 09:40:00,124.48,124.73,124.47,124.67,8852.0,108.4419,108.6597,108.4332,108.6074,8852.0
2016-10-14 09:50:00,124.71,124.75,124.5,124.5,14744.0,108.6423,108.6771,108.4593,108.4593,14744.0
2016-10-14 10:00:00,124.48,124.7,124.46,124.54,8470.0,108.4419,108.6336,108.4245,108.4942,8470.0
2016-10-14 10:10:00,124.61,125.07,124.58,125.07,10512.0,108.5552,108.9559,108.529,108.9559,10512.0
2016-10-14 10:20:00,125.07,125.07,124.74,124.8,14268.0,108.9559,108.9559,108.6684,108.7207,14268.0
2016-10-14 10:30:00,124.78,124.95,124.75,124.9,12736.0,108.7033,108.8514,108.6771,108.8078,12736.0
2016-10-14 10:40:00,124.9,125.13,124.9,124.97,14212.0,108.8078,109.0082,108.8078,108.8688,14212.0
2016-10-14 10:50:00,124.78,124.81,124.65,124.66,8807.0,108.7033,108.7294,108.59,108.5987,8807.0
2016-10-14 11:00:00,124.63,124.63,124.29,124.42,10594.0,108.5726,108.5726,108.2764,108.3896,10594.0
2016-10-14 11:10:00,124.41,124.47,124.22,124.47,10732.0,108.3809,108.4332,108.2154,108.4332,10732.0
2016-10-14 11:20:00,124.56,124.6,124.34,124.34,10204.0,108.5116,108.5464,108.3199,108.3199,10204.0
2016-10-14 11:30:00,124.24,124.47,124.13,124.4,19142.0,108.2328,108.4332,108.137,108.3722,19142.0
2016-10-14 11:40:00,124.38,124.39,124.17,124.28,14330.0,108.3548,108.3635,108.1719,108.2677,14330.0
2016-10-14 11:50:00,124.31,124.52,124.3,124.42,13115.0,108.2938,108.4768,108.2851,108.3896,13115.0
2016-10-14 12:00:00,124.34,124.56,124.31,124.5,7814.0,108.3199,108.5116,108.2938,108.4593,7814.0
2016-10-14 12:10:00,124.47,124.53,124.29,124.31,9367.0,108.4332,108.4855,108.2764,108.2938,9367.0
2016-10-14 12:20:00,124.29,124.63,124.28,124.62,9064.0,108.2764,108.5726,108.2677,108.5639,9064.0
2016-10-14 12:30:00,124.66,124.81,124.62,124.8,17098.0,108.5987,108.7294,108.5639,108.7207,17098.0
2016-10-14 12:40:00,124.78,124.93,124.69,124.74,13988.0,108.7033,108.8339,108.6249,108.6684,13988.0
2016-10-14 12:50:00,124.71,124.85,124.63,124.8,8175.0,108.6423,108.7642,108.5726,108.7207,8175.0
2016-10-14 13:00:00,124.8,124.96,124.57,124.96,6376.0,108.7207,108.8601,108.5203,108.8601,6376.0
2016-10-14 13:10:00,124.93,124.98,124.85,124.92,9042.0,108.8339,108.8775,108.7642,108.8252,9042.0
2016-10-14 13:20:00,124.9,124.96,124.86,124.87,5120.0,108.8078,108.8601,108.773,108.7817,5120.0
2016-10-14 13:30:00,124.84,125.21,124.83,125.05,12480.0,108.7555,109.0779,108.7468,108.9385,12480.0
2016-10-14 13:40:00,125.03,125.06,124.72,124.86,6348.0,108.921,108.9472,108.651,108.773,6348.0
2016-10-14 13:50:00,124.82,124.93,124.7,124.81,7174.0,108.7381,108.8339,108.6336,108.7294,7174.0
2016-10-14 14:00:00,124.79,124.82,124.61,124.67,12917.0,108.712,108.7381,108.5552,108.6074,12917.0
2016-10-14 14:10:00,124.65,124.77,124.57,124.77,7811.0,108.59,108.6945,108.5203,108.6945,7811.0
2016-10-14 14:20:00,124.8,124.98,124.75,124.93,7032.0,108.7207,108.8775,108.6771,108.8339,7032.0
2016-10-14 14:30:00,124.92,124.93,124.72,124.79,6902.0,108.8252,108.8339,108.651,108.712,6902.0
2016-10-14 14:40:00,124.77,124.83,124.67,124.67,6551.0,108.6945,108.7468,108.6074,108.6074,6551.0
2016-10-14 14:50:00,124.67,124.77,124.55,124.6,10824.0,108.6074,108.6945,108.5029,108.5464,10824.0
2016-10-14 15:00:00,124.61,124.83,124.6,124.79,15608.0,108.5552,108.7468,108.5464,108.712,15608.0
2016-10-14 15:10:00,124.82,124.86,124.72,124.73,17387.0,108.7381,108.773,108.651,108.6597,17387.0
2016-10-14 15:20:00,124.73,124.83,124.68,124.74,17209.0,108.6597,108.7468,108.6161,108.6684,17209.0
2016-10-14 15:30:00,124.73,124.95,124.73,124.95,27002.0,108.6597,108.8514,108.6597,108.8514,27002.0
2016-10-14 15:40:00,124.95,125.0,124.8,124.85,49090.0,108.8514,108.8949,108.7207,108.7642,49090.0
2016-10-14 15:50:00,124.84,124.9,124.53,124.57,88897.0,108.7555,108.8078,108.4855,108.5203,88897.0
2016-10-17 09:30:00,124.59,124.68,124.28,124.31,26632.0,108.5377,108.6161,108.2677,108.2938,26632.0
2016-10-17 09:40:00,124.25,124.32,124.08,124.18,16842.0,108.2415,108.3025,108.0934,108.1806,16842.0
2016-10-17 09:50:00,124.28,124.39,124.08,124.22,13550.0,108.2677,108.3635,108.0934,108.2154,13550.0
2016-10-17 10:00:00,124.19,124.32,124.09,124.25,11398.0,108.1893,108.3025,108.1022,108.2415,11398.0
2016-10-17 10:10:00,124.3,124.63,124.3,124.43,12970.0,108.2851,108.5726,108.2851,108.3984,12970.0
2016-10-17 10:20:00,124.46,124.89,124.41,124.83,12616.0,108.4245,108.7991,108.3809,108.7468,12616.0
2016-10-17 10:30:00,124.82,124.83,124.68,124.75,6500.0,108.7381,108.7468,108.6161,108.6771,6500.0
2016-10-17 10:40:00,124.75,124.82,124.65,124.69,15363.0,108.6771,108.7381,108.59,108.6249,15363.0
2016-10-17 10:50:00,124.74,124.75,124.47,124.63,8717.0,108.6684,108.6771,108.4332,108.5726,8717.0
2016-10-17 11:00:00,124.65,124.77,124.51,124.71,12259.0,108.59,108.6945,108.468,108.6423,12259.0
2016-10-17 11:10:00,124.71,124.83,124.65,124.79,11610.0,108.6423,108.7468,108.59,108.712,11610.0
2016-10-17 11:20:00,124.8,124.8,124.61,124.69,17798.0,108.7207,108.7207,108.5552,108.6249,17798.0
2016-10-17 11:30:00,124.72,124.88,124.7,124.88,7726.0,108.651,108.7904,108.6336,108.7904,7726.0
2016-10-17 11:40:00,124.85,124.94,124.74,124.8,5698.0,108.7642,108.8426,108.6684,108.7207,5698.0
2016-10-17 11:50:00,124.84,124.98,124.79,124.94,10538.0,108.7555,108.8775,108.712,108.8426,10538.0
2016-10-17 12:00:00,124.96,124.99,124.83,124.93,20924.0,108.8601,108.8862,108.7468,108.8339,20924.0
2016-10-17 12:10:00,124.95,124.98,124.87,124.9,8780.0,108.8514,108.8775,108.7817,108.8078,8780.0
2016-10-17 12:20:00,124.91,124.98,124.89,124.94,7963.0,108.8165,108.8775,108.7991,108.8426,7963.0
2016-10-17 12:30:00,124.93,125.09,124.93,124.93,17050.0,108.8339,108.9733,108.8339,108.8339,17050.0
2016-10-17 12:40:00,124.94,124.98,124.86,124.93,6529.0,108.8426,108.8775,108.773,108.8339,6529.0
2016-10-17 12:50:00,124.97,125.03,124.94,124.99,6933.0,108.8688,108.921,108.8426,108.8862,6933.0
2016-10-17 13:00:00,125.01,125.06,124.91,124.98,7090.0,108.9036,108.9472,108.8165,108.8775,7090.0
2016-10-17 13:10:00,124.99,125.0,124.77,124.83,8227.0,108.8862,108.8949,108.6945,108.7468,8227.0
2016-10-17 13:20:00,124.82,124.91,124.77,124.83,33966.0,108.7381,108.8165,108.6945,108.7468,33966.0
2016-10-17 13:30:00,124.83,124.94,124.76,124.93,6357.0,108.7468,108.8426,108.6858,108.8339,6357.0
2016-10-17 13:40:00,124.94,125.02,124.88,124.91,8862.0,108.8426,108.9123,108.7904,108.8165,8862.0
2016-10-17 13:50:00,124.85,124.87,124.62,124.62,17497.0,108.7642,108.7817,108.5639,108.5639,17497.0
2016-10-17 14:00:00,124.62,124.76,124.6,124.66,9765.0,108.5639,108.6858,108.5464,108.5987,9765.0
2016-10-17 14:10:00,124.63,124.83,124.61,124.69,21232.0,108.5726,108.7468,108.5552,108.6249,21232.0
2016-10-17 14:20:00,124.75,124.76,124.57,124.64,12815.0,108.6771,108.6858,108.5203,108.5813,12815.0
2016-10-17 14:30:00,124.62,124.62,124.48,124.51,14065.0,108.5639,108.5639,108.4419,108.468,14065.0
2016-10-17 14:40:00,124.5,124.52,124.43,124.43,9823.0,108.4593,108.4768,108.3984,108.3984,9823.0
2016-10-17 14:50:00,124.44,124.62,124.39,124.62,10094.0,108.4071,108.5639,108.3635,108.5639,10094.0
2016-10-17 15:00:00,124.59,124.59,124.49,124.58,13346.0,108.5377,108.5377,108.4506,108.529,13346.0
2016-10-17 15:10:00,124.59,124.6,124.5,124.57,20057.0,108.5377,108.5464,108.4593,108.5203,20057.0
2016-10-17 15:20:00,124.58,124.62,124.53,124.57,11611.0,108.529,108.5639,108.4855,108.5203,11611.0
2016-10-17 15:30:00,124.53,124.6,124.52,124.54,18774.0,108.4855,108.5464,108.4768,108.4942,18774.0
2016-10-17 15:40:00,124.53,124.56,124.37,124.47,17155.0,108.4855,108.5116,108.3461,108.4332,17155.0
2016-10-17 15:50:00,124.46,124.51,124.28,124.39,59033.0,108.4245,108.468,108.2677,108.3635,59033.0
2016-10-18 09:30:00,125.62,125.62,124.47,124.58,19886.0,109.435,109.435,108.4332,108.529,19886.0
2016-10-18 09:40:00,124.58,125.1,124.49,124.62,61170.0,108.529,108.982,108.4506,108.5639,61170.0
2016-10-18 09:50:00,124.58,124.58,124.16,124.16,12884.0,108.529,108.529,108.1631,108.1631,12884.0
2016-10-18 10:00:00,124.24,124.42,124.23,124.28,19219.0,108.2328,108.3896,108.2241,108.2677,19219.0
2016-10-18 10:10:00,124.27,124.32,124.06,124.09,10314.0,108.259,108.3025,108.076,108.1022,10314.0
2016-10-18 10:20:00,124.12,124.16,123.81,123.95,10982.0,108.1283,108.1631,107.8582,107.9802,10982.0
2016-10-18 10:30:00,123.9,124.0,123.86,123.94,10795.0,107.9366,108.0238,107.9018,107.9715,10795.0
2016-10-18 10:40:00,123.95,123.98,123.87,123.89,16977.0,107.9802,108.0063,107.9105,107.9279,16977.0
2016-10-18 10:50:00,123.92,123.94,123.72,123.74,17139.0,107.9541,107.9715,107.7798,107.7973,17139.0
2016-10-18 11:00:00,123.74,123.81,123.63,123.66,21868.0,107.7973,107.8582,107.7014,107.7276,21868.0
2016-10-18 11:10:00,123.63,123.67,123.5,123.58,41657.0,107.7014,107.7363,107.5882,107.6579,41657.0
2016-10-18 11:20:00,123.58,123.68,123.57,123.58,36356.0,107.6579,107.745,107.6492,107.6579,36356.0
2016-10-18 11:30:00,123.6,123.75,123.49,123.61,57660.0,107.6753,107.806,107.5795,107.684,57660.0
2016-10-18 11:40:00,123.61,123.74,123.59,123.7,9643.0,107.684,107.7973,107.6666,107.7624,9643.0
2016-10-18 11:50:00,123.68,123.72,123.54,123.72,38433.0,107.745,107.7798,107.623,107.7798,38433.0
2016-10-18 12:00:00,123.72,123.78,123.55,123.6,10882.0,107.7798,107.8321,107.6317,107.6753,10882.0
2016-10-18 12:10:00,123.61,123.67,123.44,123.44,13111.0,107.684,107.7363,107.5359,107.5359,13111.0
2016-10-18 12:20:00,123.44,123.58,123.44,123.55,10671.0,107.5359,107.6579,107.5359,107.6317,10671.0
2016-10-18 12:30:00,123.58,123.6,123.47,123.52,9319.0,107.6579,107.6753,107.562,107.6056,9319.0
2016-10-18 12:40:00,123.52,123.52,123.26,123.28,15947.0,107.6056,107.6056,107.3791,107.3965,15947.0
2016-10-18 12:50:00,123.29,123.37,123.17,123.3,9200.0,107.4052,107.4749,107.3007,107.4139,9200.0
2016-10-18 13:00:00,123.32,123.38,123.28,123.31,11682.0,107.4314,107.4836,107.3965,107.4227,11682.0
2016-10-18 13:10:00,123.33,123.38,123.28,123.28,17708.0,107.4401,107.4836,107.3965,107.3965,17708.0
2016-10-18 13:20:00,123.3,123.36,123.24,123.26,9593.0,107.4139,107.4662,107.3617,107.3791,9593.0
2016-10-18 13:30:00,123.24,123.25,123.03,123.12,20861.0,107.3617,107.3704,107.1787,107.2571,20861.0
2016-10-18 13:40:00,123.17,123.21,123.03,123.04,10945.0,107.3007,107.3355,107.1787,107.1874,10945.0
2016-10-18 13:50:00,123.03,123.06,122.86,122.89,20356.0,107.1787,107.2049,107.0306,107.0568,20356.0
2016-10-18 14:00:00,122.9,123.13,122.87,123.07,21412.0,107.0655,107.2658,107.0393,107.2136,21412.0
2016-10-18 14:10:00,123.07,123.14,123.01,123.02,15736.0,107.2136,107.2746,107.1613,107.17,15736.0
2016-10-18 14:20:00,123.03,123.1,122.92,123.06,25190.0,107.1787,107.2397,107.0829,107.2049,25190.0
2016-10-18 14:30:00,123.05,123.07,122.96,123.03,24302.0,107.1962,107.2136,107.1177,107.1787,24302.0
2016-10-18 14:40:00,123.04,123.09,122.99,123.07,24683.0,107.1874,107.231,107.1439,107.2136,24683.0
2016-10-18 14:50:00,123.09,123.1,123.0,123.05,11158.0,107.231,107.2397,107.1526,107.1962,11158.0
2016-10-18 15:00:00,123.05,123.08,122.93,122.99,18921.0,107.1962,107.2223,107.0916,107.1439,18921.0
2016-10-18 15:10:00,123.0,123.0,122.85,122.85,26929.0,107.1526,107.1526,107.0219,107.0219,26929.0
2016-10-18 15:20:00,122.84,123.04,122.83,122.98,28029.0,107.0132,107.1874,107.0045,107.1352,28029.0
2016-10-18 15:30:00,122.98,123.02,122.83,122.9,31984.0,107.1352,107.17,107.0045,107.0655,31984.0
2016-10-18 15:40:00,122.89,122.91,122.76,122.85,41329.0,107.0568,107.0742,106.9435,107.0219,41329.0
2016-10-18 15:50:00,122.87,122.91,122.77,122.81,89581.0,107.0393,107.0742,106.9522,106.9871,89581.0
2016-10-19 09:30:00,123.45,123.45,122.15,122.26,64472.0,107.5446,107.5446,106.4121,106.5079,64472.0
2016-10-19 09:40:00,122.28,122.67,122.17,122.33,70492.0,106.5254,106.8651,106.4295,106.5689,70492.0
2016-10-19 09:50:00,122.35,122.98,122.35,122.81,49059.0,106.5863,107.1352,106.5863,106.9871,49059.0
2016-10-19 10:00:00,122.85,122.87,122.56,122.58,32926.0,107.0219,107.0393,106.7693,106.7867,32926.0
2016-10-19 10:10:00,122.58,122.67,122.43,122.52,17958.0,106.7867,106.8651,106.656,106.7344,17958.0
2016-10-19 10:20:00,122.57,122.87,122.54,122.82,21413.0,106.778,107.0393,106.7519,106.9958,21413.0
2016-10-19 10:30:00,122.84,122.94,122.78,122.84,20776.0,107.0132,107.1003,106.9609,107.0132,20776.0
2016-10-19 10:40:00,122.82,123.05,122.74,122.96,24553.0,106.9958,107.1962,106.9261,107.1177,24553.0
2016-10-19 10:50:00,122.96,122.98,122.85,122.97,16926.0,107.1177,107.1352,107.0219,107.1265,16926.0
2016-10-19 11:00:00,122.97,123.09,122.95,123.07,31243.0,107.1265,107.231,107.109,107.2136,31243.0
2016-10-19 11:10:00,123.09,123.31,123.09,123.29,16278.0,107.231,107.4227,107.231,107.4052,16278.0
2016-10-19 11:20:00,123.28,123.31,123.14,123.22,20030.0,107.3965,107.4227,107.2746,107.3443,20030.0
2016-10-19 11:30:00,123.23,123.24,123.08,123.16,14842.0,107.353,107.3617,107.2223,107.292,14842.0
2016-10-19 11:40:00,123.19,123.49,123.19,123.36,45236.0,107.3181,107.5795,107.3181,107.4662,45236.0
2016-10-19 11:50:00,123.35,123.46,123.29,123.36,21680.0,107.4575,107.5533,107.4052,107.4662,21680.0
2016-10-19 12:00:00,123.39,123.49,123.26,123.38,32831.0,107.4923,107.5795,107.3791,107.4836,32831.0
2016-10-19 12:10:00,123.38,123.47,123.32,123.46,24020.0,107.4836,107.562,107.4314,107.5533,24020.0
2016-10-19 12:20:00,123.46,123.6,123.44,123.59,20198.0,107.5533,107.6753,107.5359,107.6666,20198.0
2016-10-19 12:30:00,123.6,123.65,123.48,123.5,16709.0,107.6753,107.7188,107.5708,107.5882,16709.0
2016-10-19 12:40:00,123.53,123.65,123.53,123.65,12161.0,107.6143,107.7188,107.6143,107.7188,12161.0
2016-10-19 12:50:00,123.7,123.77,123.59,123.6,16786.0,107.7624,107.8234,107.6666,107.6753,16786.0
2016-10-19 13:00:00,123.62,123.76,123.62,123.7,14108.0,107.6927,107.8147,107.6927,107.7624,14108.0
2016-10-19 13:10:00,123.72,123.72,123.63,123.68,21328.0,107.7798,107.7798,107.7014,107.745,21328.0
2016-10-19 13:20:00,123.66,123.75,123.62,123.69,14302.0,107.7276,107.806,107.6927,107.7537,14302.0
2016-10-19 13:30:00,123.7,123.79,123.68,123.73,21412.0,107.7624,107.8408,107.745,107.7885,21412.0
2016-10-19 13:40:00,123.74,123.75,123.54,123.54,19688.0,107.7973,107.806,107.623,107.623,19688.0
2016-10-19 13:50:00,123.54,123.61,123.51,123.52,20714.0,107.623,107.684,107.5969,107.6056,20714.0
2016-10-19 14:00:00,123.55,123.63,123.5,123.58,18196.0,107.6317,107.7014,107.5882,107.6579,18196.0
2016-10-19 14:10:00,123.57,123.62,123.47,123.47,14652.0,107.6492,107.6927,107.562,107.562,14652.0
2016-10-19 14:20:00,123.5,123.52,123.28,123.34,24626.0,107.5882,107.6056,107.3965,107.4488,24626.0
2016-10-19 14:30:00,123.36,123.46,123.32,123.4,14471.0,107.4662,107.5533,107.4314,107.5011,14471.0
2016-10-19 14:40:00,123.42,123.44,123.37,123.39,24763.0,107.5185,107.5359,107.4749,107.4923,24763.0
2016-10-19 14:50:00,123.39,123.45,123.32,123.41,25090.0,107.4923,107.5446,107.4314,107.5098,25090.0
2016-10-19 15:00:00,123.42,123.54,123.41,123.47,25569.0,107.5185,107.623,107.5098,107.562,25569.0
2016-10-19 15:10:00,123.45,123.67,123.45,123.67,22659.0,107.5446,107.7363,107.5446,107.7363,22659.0
2016-10-19 15:20:00,123.68,123.74,123.67,123.73,24647.0,107.745,107.7973,107.7363,107.7885,24647.0
2016-10-19 15:30:00,123.72,123.73,123.67,123.72,30896.0,107.7798,107.7885,107.7363,107.7798,30896.0
2016-10-19 15:40:00,123.71,123.96,123.7,123.81,62047.0,107.7711,107.9889,107.7624,107.8582,62047.0
2016-10-19 15:50:00,123.81,123.81,123.64,123.72,42678.0,107.8582,107.8582,107.7101,107.7798,42678.0
2016-10-20 09:30:00,123.09,123.25,122.52,122.82,21589.0,107.231,107.3704,106.7344,106.9958,21589.0
2016-10-20 09:40:00,122.81,123.1,122.65,123.04,18984.0,106.9871,107.2397,106.8477,107.1874,18984.0
2016-10-20 09:50:00,123.11,123.44,122.97,123.4,15017.0,107.2484,107.5359,107.1265,107.5011,15017.0
2016-10-20 10:00:00,123.45,123.84,123.45,123.69,32866.0,107.5446,107.8844,107.5446,107.7537,32866.0
2016-10-20 10:10:00,123.68,123.7,123.38,123.38,39952.0,107.745,107.7624,107.4836,107.4836,39952.0
2016-10-20 10:20:00,123.39,123.45,123.0,123.19,57726.0,107.4923,107.5446,107.1526,107.3181,57726.0
2016-10-20 10:30:00,123.18,123.18,122.75,123.06,40443.0,107.3094,107.3094,106.9348,107.2049,40443.0
2016-10-20 10:40:00,123.06,123.34,122.95,123.33,30778.0,107.2049,107.4488,107.109,107.4401,30778.0
2016-10-20 10:50:00,123.32,123.33,122.96,123.08,34263.0,107.4314,107.4401,107.1177,107.2223,34263.0
2016-10-20 11:00:00,123.07,123.12,122.93,122.93,51622.0,107.2136,107.2571,107.0916,107.0916,51622.0
2016-10-20 11:10:00,122.96,123.08,122.82,123.08,29496.0,107.1177,107.2223,106.9958,107.2223,29496.0
2016-10-20 11:20:00,123.08,123.43,123.08,123.3,30451.0,107.2223,107.5272,107.2223,107.4139,30451.0
2016-10-20 11:30:00,123.29,123.29,123.05,123.11,38883.0,107.4052,107.4052,107.1962,107.2484,38883.0
2016-10-20 11:40:00,123.13,123.2,122.94,123.2,18211.0,107.2658,107.3268,107.1003,107.3268,18211.0
2016-10-20 11:50:00,123.23,123.23,122.96,123.19,15294.0,107.353,107.353,107.1177,107.3181,15294.0
2016-10-20 12:00:00,123.19,123.36,123.11,123.29,13486.0,107.3181,107.4662,107.2484,107.4052,13486.0
2016-10-20 12:10:00,123.34,123.46,123.26,123.46,18582.0,107.4488,107.5533,107.3791,107.5533,18582.0
2016-10-20 12:20:00,123.46,123.46,123.29,123.45,11225.0,107.5533,107.5533,107.4052,107.5446,11225.0
2016-10-20 12:30:00,123.45,123.45,123.28,123.38,25451.0,107.5446,107.5446,107.3965,107.4836,25451.0
2016-10-20 12:40:00,123.37,123.54,123.34,123.52,25873.0,107.4749,107.623,107.4488,107.6056,25873.0
2016-10-20 12:50:00,123.51,123.54,123.33,123.5,26277.0,107.5969,107.623,107.4401,107.5882,26277.0
2016-10-20 13:00:00,123.5,123.66,123.4,123.63,22817.0,107.5882,107.7276,107.5011,107.7014,22817.0
2016-10-20 13:10:00,123.62,123.62,123.38,123.5,18427.0,107.6927,107.6927,107.4836,107.5882,18427.0
2016-10-20 13:20:00,123.53,123.55,123.39,123.45,11651.0,107.6143,107.6317,107.4923,107.5446,11651.0
2016-10-20 13:30:00,123.47,123.55,123.46,123.55,23430.0,107.562,107.6317,107.5533,107.6317,23430.0
2016-10-20 13:40:00,123.54,123.55,123.36,123.36,16406.0,107.623,107.6317,107.4662,107.4662,16406.0
2016-10-20 13:50:00,123.3,123.35,123.24,123.29,45292.0,107.4139,107.4575,107.3617,107.4052,45292.0
2016-10-20 14:00:00,123.28,123.34,123.22,123.24,42039.0,107.3965,107.4488,107.3443,107.3617,42039.0
2016-10-20 14:10:00,123.19,123.34,123.13,123.13,46032.0,107.3181,107.4488,107.2658,107.2658,46032.0
2016-10-20 14:20:00,123.13,123.18,123.03,123.11,39922.0,107.2658,107.3094,107.1787,107.2484,39922.0
2016-10-20 14:30:00,123.14,123.17,123.02,123.04,22529.0,107.2746,107.3007,107.17,107.1874,22529.0
2016-10-20 14:40:00,123.05,123.25,123.02,123.23,41948.0,107.1962,107.3704,107.17,107.353,41948.0
2016-10-20 14:50:00,123.27,123.29,123.02,123.03,45262.0,107.3878,107.4052,107.17,107.1787,45262.0
2016-10-20 15:00:00,123.03,123.15,122.95,123.12,41346.0,107.1787,107.2833,107.109,107.2571,41346.0
2016-10-20 15:10:00,123.11,123.15,123.0,123.0,55211.0,107.2484,107.2833,107.1526,107.1526,55211.0
2016-10-20 15:20:00,123.0,123.17,122.97,122.99,85039.0,107.1526,107.3007,107.1265,107.1439,85039.0
2016-10-20 15:30:00,122.99,123.0,122.87,122.92,50521.0,107.1439,107.1526,107.0393,107.0829,50521.0
2016-10-20 15:40:00,122.9,122.91,122.72,122.81,148734.0,107.0655,107.0742,106.9087,106.9871,148734.0
2016-10-20 15:50:00,122.81,122.86,122.6,122.71,203197.0,106.9871,107.0306,106.8041,106.9,203197.0
2016-10-21 09:30:00,122.69,124.62,122.69,124.56,350347.0,106.8825,108.5639,106.8825,108.5116,350347.0
2016-10-21 09:40:00,124.65,124.8,123.57,123.8,126910.0,108.59,108.7207,107.6492,107.8495,126910.0
2016-10-21 09:50:00,123.76,124.02,123.57,123.67,47861.0,107.8147,108.0412,107.6492,107.7363,47861.0
2016-10-21 10:00:00,123.67,123.67,123.26,123.35,40110.0,107.7363,107.7363,107.3791,107.4575,40110.0
2016-10-21 10:10:00,123.4,123.45,123.07,123.26,31865.0,107.5011,107.5446,107.2136,107.3791,31865.0
2016-10-21 10:20:00,123.29,123.34,122.44,122.95,59392.0,107.4052,107.4488,106.6647,107.109,59392.0
2016-10-21 10:30:00,122.97,124.04,122.97,123.91,43998.0,107.1265,108.0586,107.1265,107.9454,43998.0
2016-10-21 10:40:00,123.9,124.2,123.6,123.73,31289.0,107.9366,108.198,107.6753,107.7885,31289.0
2016-10-21 10:50:00,123.71,123.81,123.45,123.67,30089.0,107.7711,107.8582,107.5446,107.7363,30089.0
2016-10-21 11:00:00,123.65,123.68,123.45,123.66,27309.0,107.7188,107.745,107.5446,107.7276,27309.0
2016-10-21 11:10:00,123.66,123.71,123.5,123.61,33638.0,107.7276,107.7711,107.5882,107.684,33638.0
2016-10-21 11:20:00,123.63,123.63,123.04,123.49,104929.0,107.7014,107.7014,107.1874,107.5795,104929.0
2016-10-21 11:30:00,123.5,123.96,123.5,123.91,25592.0,107.5882,107.9889,107.5882,107.9454,25592.0
2016-10-21 11:40:00,123.92,124.21,123.78,124.12,35574.0,107.9541,108.2067,107.8321,108.1283,35574.0
2016-10-21 11:50:00,124.16,124.4,124.08,124.15,55910.0,108.1631,108.3722,108.0934,108.1544,55910.0
2016-10-21 12:00:00,124.17,124.38,124.16,124.33,25689.0,108.1719,108.3548,108.1631,108.3112,25689.0
2016-10-21 12:10:00,124.34,124.35,123.67,123.81,68494.0,108.3199,108.3287,107.7363,107.8582,68494.0
2016-10-21 12:20:00,123.81,123.88,123.61,123.66,43895.0,107.8582,107.9192,107.684,107.7276,43895.0
2016-10-21 12:30:00,123.69,123.74,123.63,123.65,12969.0,107.7537,107.7973,107.7014,107.7188,12969.0
2016-10-21 12:40:00,123.65,123.74,123.62,123.74,23433.0,107.7188,107.7973,107.6927,107.7973,23433.0
2016-10-21 12:50:00,123.7,123.73,123.5,123.56,19261.0,107.7624,107.7885,107.5882,107.6404,19261.0
2016-10-21 13:00:00,123.58,123.66,123.48,123.52,18504.0,107.6579,107.7276,107.5708,107.6056,18504.0
2016-10-21 13:10:00,123.52,123.54,123.43,123.51,14307.0,107.6056,107.623,107.5272,107.5969,14307.0
2016-10-21 13:20:00,123.47,123.49,123.14,123.14,18243.0,107.562,107.5795,107.2746,107.2746,18243.0
2016-10-21 13:30:00,123.15,123.24,123.07,123.22,17576.0,107.2833,107.3617,107.2136,107.3443,17576.0
2016-10-21 13:40:00,123.2,123.22,123.1,123.2,13013.0,107.3268,107.3443,107.2397,107.3268,13013.0
2016-10-21 13:50:00,123.19,123.21,122.94,122.94,25998.0,107.3181,107.3355,107.1003,107.1003,25998.0
2016-10-21 14:00:00,122.96,123.03,122.9,122.92,30728.0,107.1177,107.1787,107.0655,107.0829,30728.0
2016-10-21 14:10:00,122.93,122.94,122.48,122.69,32817.0,107.0916,107.1003,106.6996,106.8825,32817.0
2016-10-21 14:20:00,122.7,122.8,122.69,122.76,13598.0,106.8912,106.9784,106.8825,106.9435,13598.0
2016-10-21 14:30:00,122.81,122.96,122.71,122.96,18861.0,106.9871,107.1177,106.9,107.1177,18861.0
2016-10-21 14:40:00,122.97,122.97,122.82,122.88,10542.0,107.1265,107.1265,106.9958,107.0481,10542.0
2016-10-21 14:50:00,122.87,122.88,122.77,122.83,14828.0,107.0393,107.0481,106.9522,107.0045,14828.0
2016-10-21 15:00:00,122.8,122.84,122.69,122.83,21673.0,106.9784,107.0132,106.8825,107.0045,21673.0
2016-10-21 15:10:00,122.82,122.93,122.79,122.86,28358.0,106.9958,107.0916,106.9697,107.0306,28358.0
2016-10-21 15:20:00,122.89,123.15,122.8,123.12,31528.0,107.0568,107.2833,106.9784,107.2571,31528.0
2016-10-21 15:30:00,123.12,123.24,123.09,123.15,36700.0,107.2571,107.3617,107.231,107.2833,36700.0
2016-10-21 15:40:00,123.13,123.23,123.05,123.16,52953.0,107.2658,107.353,107.1962,107.292,52953.0
2016-10-21 15:50:00,123.17,123.26,123.04,123.2,120268.0,107.3007,107.3791,107.1874,107.3268,120268.0
2016-10-24 09:30:00,123.95,123.95,123.21,123.31,19297.0,107.9802,107.9802,107.3355,107.4227,19297.0
2016-10-24 09:40:00,123.3,123.47,122.6,122.67,79805.0,107.4139,107.562,106.8041,106.8651,79805.0
2016-10-24 09:50:00,122.75,122.77,122.16,122.31,87685.0,106.9348,106.9522,106.4208,106.5515,87685.0
2016-10-24 10:00:00,122.32,122.8,122.28,122.55,39349.0,106.5602,106.9784,106.5254,106.7606,39349.0
2016-10-24 10:10:00,122.56,122.56,121.95,121.95,20319.0,106.7693,106.7693,106.2379,106.2379,20319.0
2016-10-24 10:20:00,121.95,121.95,121.41,121.45,30461.0,106.2379,106.2379,105.7675,105.8023,30461.0
2016-10-24 10:30:00,121.46,121.91,121.42,121.91,29875.0,105.811,106.203,105.7762,106.203,29875.0
2016-10-24 10:40:00,121.91,121.95,121.73,121.83,29485.0,106.203,106.2379,106.0462,106.1333,29485.0
2016-10-24 10:50:00,121.79,121.91,121.75,121.75,17868.0,106.0985,106.203,106.0636,106.0636,17868.0
2016-10-24 11:00:00,121.71,121.76,121.56,121.56,13691.0,106.0288,106.0724,105.8981,105.8981,13691.0
2016-10-24 11:10:00,121.6,121.6,121.41,121.45,11787.0,105.933,105.933,105.7675,105.8023,11787.0
2016-10-24 11:20:00,121.46,121.52,121.12,121.2,48803.0,105.811,105.8633,105.5148,105.5845,48803.0
2016-10-24 11:30:00,121.2,121.4,121.2,121.28,25225.0,105.5845,105.7587,105.5845,105.6542,25225.0
2016-10-24 11:40:00,121.28,121.3,121.09,121.13,17601.0,105.6542,105.6716,105.4887,105.5235,17601.0
2016-10-24 11:50:00,121.1,121.1,120.84,120.88,17693.0,105.4974,105.4974,105.2709,105.3057,17693.0
2016-10-24 12:00:00,120.88,120.96,120.72,120.81,20663.0,105.3057,105.3754,105.1664,105.2448,20663.0
2016-10-24 12:10:00,120.81,120.84,120.68,120.84,44782.0,105.2448,105.2709,105.1315,105.2709,44782.0
2016-10-24 12:20:00,120.86,120.86,120.67,120.7,22688.0,105.2883,105.2883,105.1228,105.1489,22688.0
2016-10-24 12:30:00,120.68,120.94,120.64,120.64,44192.0,105.1315,105.358,105.0967,105.0967,44192.0
2016-10-24 12:40:00,120.64,120.92,120.61,120.83,32732.0,105.0967,105.3406,105.0705,105.2622,32732.0
2016-10-24 12:50:00,120.83,121.09,120.82,121.09,12646.0,105.2622,105.4887,105.2535,105.4887,12646.0
2016-10-24 13:00:00,121.06,121.06,120.92,120.99,11004.0,105.4625,105.4625,105.3406,105.4016,11004.0
2016-10-24 13:10:00,120.99,121.01,120.87,120.87,10211.0,105.4016,105.419,105.297,105.297,10211.0
2016-10-24 13:20:00,120.87,120.89,120.77,120.77,9147.0,105.297,105.3144,105.2099,105.2099,9147.0
2016-10-24 13:30:00,120.81,120.89,120.78,120.82,8424.0,105.2448,105.3144,105.2186,105.2535,8424.0
2016-10-24 13:40:00,120.83,120.93,120.79,120.85,10258.0,105.2622,105.3493,105.2273,105.2796,10258.0
2016-10-24 13:50:00,120.84,121.0,120.79,121.0,21948.0,105.2709,105.4103,105.2273,105.4103,21948.0
2016-10-24 14:00:00,121.0,121.12,120.99,121.02,11843.0,105.4103,105.5148,105.4016,105.4277,11843.0
2016-10-24 14:10:00,121.02,121.05,120.86,120.92,31911.0,105.4277,105.4538,105.2883,105.3406,31911.0
2016-10-24 14:20:00,120.92,121.02,120.9,121.02,18947.0,105.3406,105.4277,105.3232,105.4277,18947.0
2016-10-24 14:30:00,121.03,121.04,120.83,120.83,19243.0,105.4364,105.4451,105.2622,105.2622,19243.0
2016-10-24 14:40:00,120.85,120.92,120.84,120.84,27130.0,105.2796,105.3406,105.2709,105.2709,27130.0
2016-10-24 14:50:00,120.84,120.89,120.78,120.83,21381.0,105.2709,105.3144,105.2186,105.2622,21381.0
2016-10-24 15:00:00,120.82,120.87,120.72,120.75,20125.0,105.2535,105.297,105.1664,105.1925,20125.0
2016-10-24 15:10:00,120.75,120.81,120.63,120.63,20088.0,105.1925,105.2448,105.0879,105.0879,20088.0
2016-10-24 15:20:00,120.63,120.65,120.55,120.64,27325.0,105.0879,105.1054,105.0183,105.0967,27325.0
2016-10-24 15:30:00,120.64,120.71,120.6,120.68,37872.0,105.0967,105.1576,105.0618,105.1315,37872.0
2016-10-24 15:40:00,120.67,120.69,120.5,120.64,54494.0,105.1228,105.1402,104.9747,105.0967,54494.0
2016-10-24 15:50:00,120.65,120.88,120.64,120.78,99185.0,105.1054,105.3057,105.0967,105.2186,99185.0
2016-10-25 09:30:00,120.44,120.58,120.1,120.34,16908.0,104.9224,105.0444,104.6262,104.8353,16908.0
2016-10-25 09:40:00,120.35,121.12,120.34,121.11,30541.0,104.844,105.5148,104.8353,105.5061,30541.0
2016-10-25 09:50:00,121.1,121.3,121.07,121.25,40839.0,105.4974,105.6716,105.4713,105.6281,40839.0
2016-10-25 10:00:00,121.19,121.64,121.13,121.57,36061.0,105.5758,105.9678,105.5235,105.9068,36061.0
2016-10-25 10:10:00,121.57,121.6,121.13,121.3,15170.0,105.9068,105.933,105.5235,105.6716,15170.0
2016-10-25 10:20:00,121.29,121.29,120.69,120.82,19308.0,105.6629,105.6629,105.1402,105.2535,19308.0
2016-10-25 10:30:00,120.82,120.82,120.53,120.74,21338.0,105.2535,105.2535,105.0008,105.1838,21338.0
2016-10-25 10:40:00,120.72,120.79,120.45,120.61,48197.0,105.1664,105.2273,104.9311,105.0705,48197.0
2016-10-25 10:50:00,120.62,120.83,120.54,120.78,33722.0,105.0792,105.2622,105.0095,105.2186,33722.0
2016-10-25 11:00:00,120.84,121.09,120.79,121.09,27803.0,105.2709,105.4887,105.2273,105.4887,27803.0
2016-10-25 11:10:00,121.07,121.24,121.04,121.21,31429.0,105.4713,105.6194,105.4451,105.5932,31429.0
2016-10-25 11:20:00,121.2,121.25,120.99,121.15,60301.0,105.5845,105.6281,105.4016,105.541,60301.0
2016-10-25 11:30:00,121.16,121.56,121.15,121.53,35971.0,105.5497,105.8981,105.541,105.872,35971.0
2016-10-25 11:40:00,121.51,121.53,121.29,121.3,14606.0,105.8546,105.872,105.6629,105.6716,14606.0
2016-10-25 11:50:00,121.29,121.43,121.24,121.33,15764.0,105.6629,105.7849,105.6194,105.6978,15764.0
2016-10-25 12:00:00,121.34,121.37,121.1,121.15,12315.0,105.7065,105.7326,105.4974,105.541,12315.0
2016-10-25 12:10:00,121.15,121.19,121.0,121.05,14271.0,105.541,105.5758,105.4103,105.4538,14271.0
2016-10-25 12:20:00,121.08,121.08,120.88,120.95,13607.0,105.48,105.48,105.3057,105.3667,13607.0
2016-10-25 12:30:00,120.96,121.13,120.93,121.05,14201.0,105.3754,105.5235,105.3493,105.4538,14201.0
2016-10-25 12:40:00,121.03,121.17,120.94,121.1,12406.0,105.4364,105.5584,105.358,105.4974,12406.0
2016-10-25 12:50:00,121.1,121.11,121.01,121.08,7774.0,105.4974,105.5061,105.419,105.48,7774.0
2016-10-25 13:00:00,121.07,121.08,120.9,120.94,13050.0,105.4713,105.48,105.3232,105.358,13050.0
2016-10-25 13:10:00,120.98,121.16,120.98,121.13,10363.0,105.3929,105.5497,105.3929,105.5235,10363.0
2016-10-25 13:20:00,121.12,121.16,121.04,121.07,11492.0,105.5148,105.5497,105.4451,105.4713,11492.0
2016-10-25 13:30:00,121.05,121.12,121.01,121.06,11353.0,105.4538,105.5148,105.419,105.4625,11353.0
2016-10-25 13:40:00,121.06,121.27,121.06,121.26,13425.0,105.4625,105.6455,105.4625,105.6368,13425.0
2016-10-25 13:50:00,121.26,121.45,121.25,121.44,13786.0,105.6368,105.8023,105.6281,105.7936,13786.0
2016-10-25 14:00:00,121.43,121.53,121.42,121.49,19157.0,105.7849,105.872,105.7762,105.8371,19157.0
2016-10-25 14:10:00,121.5,121.5,121.38,121.46,12140.0,105.8459,105.8459,105.7413,105.811,12140.0
2016-10-25 14:20:00,121.47,121.53,121.45,121.47,12675.0,105.8197,105.872,105.8023,105.8197,12675.0
2016-10-25 14:30:00,121.46,121.49,121.36,121.45,12535.0,105.811,105.8371,105.7239,105.8023,12535.0
2016-10-25 14:40:00,121.44,121.5,121.42,121.48,16060.0,105.7936,105.8459,105.7762,105.8284,16060.0
2016-10-25 14:50:00,121.49,121.5,121.39,121.39,10807.0,105.8371,105.8459,105.75,105.75,10807.0
2016-10-25 15:00:00,121.39,121.4,121.26,121.29,18024.0,105.75,105.7587,105.6368,105.6629,18024.0
2016-10-25 15:10:00,121.29,121.29,121.1,121.1,26397.0,105.6629,105.6629,105.4974,105.4974,26397.0
2016-10-25 15:20:00,121.1,121.43,121.1,121.4,17296.0,105.4974,105.7849,105.4974,105.7587,17296.0
2016-10-25 15:30:00,121.41,121.45,121.26,121.26,25817.0,105.7675,105.8023,105.6368,105.6368,25817.0
2016-10-25 15:40:00,121.26,121.33,121.22,121.31,55223.0,105.6368,105.6978,105.6019,105.6803,55223.0
2016-10-25 15:50:00,121.32,121.37,121.26,121.34,59971.0,105.689,105.7326,105.6368,105.7065,59971.0
2016-10-26 09:30:00,120.85,121.28,120.82,121.25,23125.0,105.2796,105.6542,105.2535,105.6281,23125.0
2016-10-26 09:40:00,121.29,121.53,121.24,121.28,11758.0,105.6629,105.872,105.6194,105.6542,11758.0
2016-10-26 09:50:00,121.26,121.33,121.08,121.32,26130.0,105.6368,105.6978,105.48,105.689,26130.0
2016-10-26 10:00:00,121.31,121.4,121.15,121.29,16967.0,105.6803,105.7587,105.541,105.6629,16967.0
2016-10-26 10:10:00,121.28,121.33,121.11,121.28,23774.0,105.6542,105.6978,105.5061,105.6542,23774.0
2016-10-26 10:20:00,121.33,121.55,121.33,121.54,21811.0,105.6978,105.8894,105.6978,105.8807,21811.0
2016-10-26 10:30:00,121.55,122.02,121.54,121.93,64156.0,105.8894,106.2989,105.8807,106.2205,64156.0
2016-10-26 10:40:00,121.87,121.93,121.68,121.73,12326.0,106.1682,106.2205,106.0027,106.0462,12326.0
2016-10-26 10:50:00,121.78,122.5,121.71,122.36,17637.0,106.0898,106.717,106.0288,106.5951,17637.0
2016-10-26 11:00:00,122.35,122.51,122.3,122.38,14956.0,106.5863,106.7257,106.5428,106.6125,14956.0
2016-10-26 11:10:00,122.38,122.53,122.26,122.26,17502.0,106.6125,106.7432,106.5079,106.5079,17502.0
2016-10-26 11:20:00,122.23,122.32,122.22,122.29,26573.0,106.4818,106.5602,106.4731,106.5341,26573.0
2016-10-26 11:30:00,122.31,122.39,122.24,122.27,17932.0,106.5515,106.6212,106.4905,106.5166,17932.0
2016-10-26 11:40:00,122.24,122.3,122.03,122.16,18745.0,106.4905,106.5428,106.3076,106.4208,18745.0
2016-10-26 11:50:00,122.17,122.24,121.91,121.91,12218.0,106.4295,106.4905,106.203,106.203,12218.0
2016-10-26 12:00:00,121.91,122.05,121.88,122.02,16564.0,106.203,106.325,106.1769,106.2989,16564.0
2016-10-26 12:10:00,122.03,122.1,121.98,122.09,16356.0,106.3076,106.3686,106.264,106.3598,16356.0
2016-10-26 12:20:00,122.1,122.21,122.01,122.01,12438.0,106.3686,106.4644,106.2901,106.2901,12438.0
2016-10-26 12:30:00,122.05,122.21,122.03,122.18,18221.0,106.325,106.4644,106.3076,106.4382,18221.0
2016-10-26 12:40:00,122.22,122.37,122.21,122.37,9535.0,106.4731,106.6038,106.4644,106.6038,9535.0
2016-10-26 12:50:00,122.37,122.45,122.27,122.28,11924.0,106.6038,106.6735,106.5166,106.5254,11924.0
2016-10-26 13:00:00,122.28,122.45,122.27,122.28,11589.0,106.5254,106.6735,106.5166,106.5254,11589.0
2016-10-26 13:10:00,122.3,122.31,122.08,122.19,15435.0,106.5428,106.5515,106.3511,106.447,15435.0
2016-10-26 13:20:00,122.19,122.2,122.07,122.13,9800.0,106.447,106.4557,106.3424,106.3947,9800.0
2016-10-26 13:30:00,122.08,122.14,121.88,121.94,11524.0,106.3511,106.4034,106.1769,106.2292,11524.0
2016-10-26 13:40:00,121.91,121.93,121.64,121.77,11765.0,106.203,106.2205,105.9678,106.0811,11765.0
2016-10-26 13:50:00,121.76,121.81,121.47,121.62,11365.0,106.0724,106.1159,105.8197,105.9504,11365.0
2016-10-26 14:00:00,121.61,121.65,121.49,121.64,15422.0,105.9417,105.9765,105.8371,105.9678,15422.0
2016-10-26 14:10:00,121.63,121.82,121.62,121.7,13063.0,105.9591,106.1246,105.9504,106.0201,13063.0
2016-10-26 14:20:00,121.68,121.8,121.59,121.8,12634.0,106.0027,106.1072,105.9243,106.1072,12634.0
2016-10-26 14:30:00,121.79,121.83,121.73,121.83,9712.0,106.0985,106.1333,106.0462,106.1333,9712.0
2016-10-26 14:40:00,121.83,121.85,121.76,121.79,10569.0,106.1333,106.1508,106.0724,106.0985,10569.0
2016-10-26 14:50:00,121.77,121.96,121.72,121.9,11843.0,106.0811,106.2466,106.0375,106.1943,11843.0
2016-10-26 15:00:00,121.9,121.9,121.7,121.82,17481.0,106.1943,106.1943,106.0201,106.1246,17481.0
2016-10-26 15:10:00,121.81,121.92,121.81,121.84,18400.0,106.1159,106.2117,106.1159,106.1421,18400.0
2016-10-26 15:20:00,121.86,122.02,121.85,121.88,24318.0,106.1595,106.2989,106.1508,106.1769,24318.0
2016-10-26 15:30:00,121.86,122.03,121.86,121.96,33532.0,106.1595,106.3076,106.1595,106.2466,33532.0
2016-10-26 15:40:00,121.96,122.01,121.8,121.8,54927.0,106.2466,106.2901,106.1072,106.1072,54927.0
2016-10-26 15:50:00,121.8,121.84,121.71,121.81,110896.0,106.1072,106.1421,106.0288,106.1159,110896.0
2016-10-27 09:30:00,122.21,122.44,121.77,121.88,20995.0,106.4644,106.6647,106.0811,106.1769,20995.0
2016-10-27 09:40:00,121.71,121.83,121.36,121.55,14872.0,106.0288,106.1333,105.7239,105.8894,14872.0
2016-10-27 09:50:00,121.62,121.69,121.33,121.69,34365.0,105.9504,106.0114,105.6978,106.0114,34365.0
2016-10-27 10:00:00,121.69,121.72,120.95,121.11,31789.0,106.0114,106.0375,105.3667,105.5061,31789.0
2016-10-27 10:10:00,121.11,121.15,120.65,120.65,17588.0,105.5061,105.541,105.1054,105.1054,17588.0
2016-10-27 10:20:00,120.7,120.82,120.41,120.82,47170.0,105.1489,105.2535,104.8963,105.2535,47170.0
2016-10-27 10:30:00,120.83,121.15,120.79,121.14,21120.0,105.2622,105.541,105.2273,105.5322,21120.0
2016-10-27 10:40:00,121.15,121.6,121.15,121.51,39719.0,105.541,105.933,105.541,105.8546,39719.0
2016-10-27 10:50:00,121.55,121.69,121.41,121.55,8325.0,105.8894,106.0114,105.7675,105.8894,8325.0
2016-10-27 11:00:00,121.55,121.58,121.17,121.43,12192.0,105.8894,105.9155,105.5584,105.7849,12192.0
2016-10-27 11:10:00,121.44,121.48,121.28,121.38,12303.0,105.7936,105.8284,105.6542,105.7413,12303.0
2016-10-27 11:20:00,121.4,121.44,121.13,121.3,27432.0,105.7587,105.7936,105.5235,105.6716,27432.0
2016-10-27 11:30:00,121.27,121.39,121.12,121.22,11946.0,105.6455,105.75,105.5148,105.6019,11946.0
2016-10-27 11:40:00,121.23,121.31,121.1,121.17,11722.0,105.6106,105.6803,105.4974,105.5584,11722.0
2016-10-27 11:50:00,121.15,121.75,121.12,121.75,22368.0,105.541,106.0636,105.5148,106.0636,22368.0
2016-10-27 12:00:00,121.68,121.89,121.65,121.85,16032.0,106.0027,106.1856,105.9765,106.1508,16032.0
2016-10-27 12:10:00,121.83,121.88,121.72,121.77,11131.0,106.1333,106.1769,106.0375,106.0811,11131.0
2016-10-27 12:20:00,121.74,121.76,121.64,121.66,14139.0,106.0549,106.0724,105.9678,105.9852,14139.0
2016-10-27 12:30:00,121.68,121.71,121.55,121.61,34092.0,106.0027,106.0288,105.8894,105.9417,34092.0
2016-10-27 12:40:00,121.59,121.71,121.53,121.71,15608.0,105.9243,106.0288,105.872,106.0288,15608.0
2016-10-27 12:50:00,121.72,121.76,121.61,121.67,23477.0,106.0375,106.0724,105.9417,105.994,23477.0
2016-10-27 13:00:00,121.71,121.82,121.67,121.69,16843.0,106.0288,106.1246,105.994,106.0114,16843.0
2016-10-27 13:10:00,121.7,121.98,121.7,121.88,9941.0,106.0201,106.264,106.0201,106.1769,9941.0
2016-10-27 13:20:00,121.85,121.92,121.79,121.88,11434.0,106.1508,106.2117,106.0985,106.1769,11434.0
2016-10-27 13:30:00,121.87,122.1,121.83,122.1,19500.0,106.1682,106.3686,106.1333,106.3686,19500.0
2016-10-27 13:40:00,122.13,122.13,121.8,121.8,12806.0,106.3947,106.3947,106.1072,106.1072,12806.0
2016-10-27 13:50:00,121.83,121.96,121.78,121.91,10040.0,106.1333,106.2466,106.0898,106.203,10040.0
2016-10-27 14:00:00,121.91,121.95,121.78,121.84,13981.0,106.203,106.2379,106.0898,106.1421,13981.0
2016-10-27 14:10:00,121.81,121.99,121.79,121.95,14699.0,106.1159,106.2727,106.0985,106.2379,14699.0
2016-10-27 14:20:00,121.89,121.93,121.8,121.93,11903.0,106.1856,106.2205,106.1072,106.2205,11903.0
2016-10-27 14:30:00,121.9,121.9,121.7,121.77,18148.0,106.1943,106.1943,106.0201,106.0811,18148.0
2016-10-27 14:40:00,121.77,121.84,121.71,121.78,14390.0,106.0811,106.1421,106.0288,106.0898,14390.0
2016-10-27 14:50:00,121.78,121.86,121.71,121.81,14530.0,106.0898,106.1595,106.0288,106.1159,14530.0
2016-10-27 15:00:00,121.84,121.86,121.71,121.74,13844.0,106.1421,106.1595,106.0288,106.0549,13844.0
2016-10-27 15:10:00,121.71,121.77,121.69,121.69,15595.0,106.0288,106.0811,106.0114,106.0114,15595.0
2016-10-27 15:20:00,121.69,121.82,121.69,121.82,19160.0,106.0114,106.1246,106.0114,106.1246,19160.0
2016-10-27 15:30:00,121.79,121.8,121.71,121.71,37234.0,106.0985,106.1072,106.0288,106.0288,37234.0
2016-10-27 15:40:00,121.71,121.76,121.54,121.56,58729.0,106.0288,106.0724,105.8807,105.8981,58729.0
2016-10-27 15:50:00,121.57,121.74,121.52,121.7,72016.0,105.9068,106.0549,105.8633,106.0201,72016.0
2016-10-28 09:30:00,121.9,122.9,121.64,122.86,21006.0,106.1943,107.0655,105.9678,107.0306,21006.0
2016-10-28 09:40:00,122.86,122.86,122.47,122.48,5900.0,107.0306,107.0306,106.6909,106.6996,5900.0
2016-10-28 09:50:00,122.49,122.63,122.29,122.4,8700.0,106.7083,106.8303,106.5341,106.6299,8700.0
2016-10-28 10:00:00,122.35,122.35,121.93,121.93,9239.0,106.5863,106.5863,106.2205,106.2205,9239.0
2016-10-28 10:10:00,121.99,122.58,121.97,122.44,24070.0,106.2727,106.7867,106.2553,106.6647,24070.0
2016-10-28 10:20:00,122.44,122.6,122.29,122.42,6110.0,106.6647,106.8041,106.5341,106.6473,6110.0
2016-10-28 10:30:00,122.42,122.82,122.39,122.73,11242.0,106.6473,106.9958,106.6212,106.9174,11242.0
2016-10-28 10:40:00,122.76,123.1,122.76,123.09,16231.0,106.9435,107.2397,106.9435,107.231,16231.0
2016-10-28 10:50:00,123.1,123.17,122.99,123.0,39216.0,107.2397,107.3007,107.1439,107.1526,39216.0
2016-10-28 11:00:00,123.05,123.16,122.97,123.03,22383.0,107.1962,107.292,107.1265,107.1787,22383.0
2016-10-28 11:10:00,123.03,123.1,122.91,123.09,14851.0,107.1787,107.2397,107.0742,107.231,14851.0
2016-10-28 11:20:00,123.03,123.18,123.01,123.09,16353.0,107.1787,107.3094,107.1613,107.231,16353.0
2016-10-28 11:30:00,123.03,123.14,123.02,123.04,8719.0,107.1787,107.2746,107.17,107.1874,8719.0
2016-10-28 11:40:00,122.99,123.15,122.99,123.15,9086.0,107.1439,107.2833,107.1439,107.2833,9086.0
2016-10-28 11:50:00,123.13,123.21,123.11,123.16,9283.0,107.2658,107.3355,107.2484,107.292,9283.0
2016-10-28 12:00:00,123.17,123.3,123.13,123.23,11559.0,107.3007,107.4139,107.2658,107.353,11559.0
2016-10-28 12:10:00,123.22,123.26,123.12,123.14,9973.0,107.3443,107.3791,107.2571,107.2746,9973.0
2016-10-28 12:20:00,123.14,123.24,123.13,123.2,10576.0,107.2746,107.3617,107.2658,107.3268,10576.0
2016-10-28 12:30:00,123.21,123.23,123.13,123.2,6799.0,107.3355,107.353,107.2658,107.3268,6799.0
2016-10-28 12:40:00,123.19,123.27,123.19,123.25,4725.0,107.3181,107.3878,107.3181,107.3704,4725.0
2016-10-28 12:50:00,123.24,123.3,123.13,123.15,11279.0,107.3617,107.4139,107.2658,107.2833,11279.0
2016-10-28 13:00:00,123.15,123.17,122.18,122.18,19722.0,107.2833,107.3007,106.4382,106.4382,19722.0
2016-10-28 13:10:00,122.19,122.66,122.11,122.39,37671.0,106.447,106.8564,106.3773,106.6212,37671.0
2016-10-28 13:20:00,122.52,122.61,122.3,122.6,22996.0,106.7344,106.8128,106.5428,106.8041,22996.0
2016-10-28 13:30:00,122.57,122.58,121.96,121.97,26650.0,106.778,106.7867,106.2466,106.2553,26650.0
2016-10-28 13:40:00,122.03,122.46,121.97,122.38,37126.0,106.3076,106.6822,106.2553,106.6125,37126.0
2016-10-28 13:50:00,122.33,122.52,122.08,122.08,12663.0,106.5689,106.7344,106.3511,106.3511,12663.0
2016-10-28 14:00:00,122.07,122.37,122.05,122.2,9830.0,106.3424,106.6038,106.325,106.4557,9830.0
2016-10-28 14:10:00,122.2,122.59,122.2,122.5,24648.0,106.4557,106.7954,106.4557,106.717,24648.0
2016-10-28 14:20:00,122.41,122.81,122.33,122.73,31023.0,106.6386,106.9871,106.5689,106.9174,31023.0
2016-10-28 14:30:00,122.74,123.02,122.63,122.89,16092.0,106.9261,107.17,106.8303,107.0568,16092.0
2016-10-28 14:40:00,122.89,122.89,122.52,122.59,21976.0,107.0568,107.0568,106.7344,106.7954,21976.0
2016-10-28 14:50:00,122.59,122.9,122.57,122.87,26205.0,106.7954,107.0655,106.778,107.0393,26205.0
2016-10-28 15:00:00,122.86,122.87,122.69,122.74,15167.0,107.0306,107.0393,106.8825,106.9261,15167.0
2016-10-28 15:10:00,122.7,122.71,122.49,122.66,12625.0,106.8912,106.9,106.7083,106.8564,12625.0
2016-10-28 15:20:00,122.67,123.03,122.65,122.95,17739.0,106.8651,107.1787,106.8477,107.109,17739.0
2016-10-28 15:30:00,122.92,122.93,122.18,122.4,113485.0,107.0829,107.0916,106.4382,106.6299,113485.0
2016-10-28 15:40:00,122.35,122.38,121.98,121.98,100601.0,106.5863,106.6125,106.264,106.264,100601.0
2016-10-28 15:50:00,122.0,122.08,121.7,121.92,209156.0,106.2814,106.3511,106.0201,106.2117,209156.0
2016-10-31 09:30:00,122.34,122.58,121.84,122.34,15417.0,106.5776,106.7867,106.1421,106.5776,15417.0
2016-10-31 09:40:00,122.34,122.34,121.85,122.02,16640.0,106.5776,106.5776,106.1508,106.2989,16640.0
2016-10-31 09:50:00,122.1,122.23,122.02,122.09,14410.0,106.3686,106.4818,106.2989,106.3598,14410.0
2016-10-31 10:00:00,122.04,122.09,121.92,122.04,6870.0,106.3163,106.3598,106.2117,106.3163,6870.0
2016-10-31 10:10:00,122.08,122.54,122.08,122.5,19148.0,106.3511,106.7519,106.3511,106.717,19148.0
2016-10-31 10:20:00,122.51,122.72,122.4,122.7,6924.0,106.7257,106.9087,106.6299,106.8912,6924.0
2016-10-31 10:30:00,122.67,122.68,122.2,122.35,11796.0,106.8651,106.8738,106.4557,106.5863,11796.0
2016-10-31 10:40:00,122.36,122.7,122.36,122.67,14363.0,106.5951,106.8912,106.5951,106.8651,14363.0
2016-10-31 10:50:00,122.7,122.9,122.47,122.54,14673.0,106.8912,107.0655,106.6909,106.7519,14673.0
2016-10-31 11:00:00,122.54,122.77,122.52,122.72,7330.0,106.7519,106.9522,106.7344,106.9087,7330.0
2016-10-31 11:10:00,122.75,122.79,122.67,122.79,3994.0,106.9348,106.9697,106.8651,106.9697,3994.0
2016-10-31 11:20:00,122.78,123.03,122.76,123.03,8768.0,106.9609,107.1787,106.9435,107.1787,8768.0
2016-10-31 11:30:00,123.07,123.13,122.9,122.93,11263.0,107.2136,107.2658,107.0655,107.0916,11263.0
2016-10-31 11:40:00,122.93,122.93,122.68,122.68,6950.0,107.0916,107.0916,106.8738,106.8738,6950.0
2016-10-31 11:50:00,122.68,122.93,122.67,122.89,7900.0,106.8738,107.0916,106.8651,107.0568,7900.0
2016-10-31 12:00:00,122.87,122.98,122.81,122.85,8108.0,107.0393,107.1352,106.9871,107.0219,8108.0
2016-10-31 12:10:00,122.86,122.99,122.83,122.98,7420.0,107.0306,107.1439,107.0045,107.1352,7420.0
2016-10-31 12:20:00,123.01,123.04,122.85,122.99,7455.0,107.1613,107.1874,107.0219,107.1439,7455.0
2016-10-31 12:30:00,123.0,123.1,122.94,123.03,5626.0,107.1526,107.2397,107.1003,107.1787,5626.0
2016-10-31 12:40:00,123.02,123.14,123.02,123.13,5253.0,107.17,107.2746,107.17,107.2658,5253.0
2016-10-31 12:50:00,123.15,123.17,123.03,123.03,7236.0,107.2833,107.3007,107.1787,107.1787,7236.0
2016-10-31 13:00:00,123.02,123.05,122.92,122.94,5328.0,107.17,107.1962,107.0829,107.1003,5328.0
2016-10-31 13:10:00,122.93,123.0,122.86,122.86,5190.0,107.0916,107.1526,107.0306,107.0306,5190.0
2016-10-31 13:20:00,122.88,122.93,122.83,122.91,6074.0,107.0481,107.0916,107.0045,107.0742,6074.0
2016-10-31 13:30:00,122.88,123.01,122.86,122.93,9586.0,107.0481,107.1613,107.0306,107.0916,9586.0
2016-10-31 13:40:00,122.94,123.18,122.94,123.18,6420.0,107.1003,107.3094,107.1003,107.3094,6420.0
2016-10-31 13:50:00,123.17,123.18,122.96,122.97,10342.0,107.3007,107.3094,107.1177,107.1265,10342.0
2016-10-31 14:00:00,122.96,123.07,122.94,122.94,8244.0,107.1177,107.2136,107.1003,107.1003,8244.0
2016-10-31 14:10:00,122.94,123.03,122.84,122.97,10766.0,107.1003,107.1787,107.0132,107.1265,10766.0
2016-10-31 14:20:00,122.92,123.0,122.88,122.92,9750.0,107.0829,107.1526,107.0481,107.0829,9750.0
2016-10-31 14:30:00,122.91,123.02,122.91,122.96,8096.0,107.0742,107.17,107.0742,107.1177,8096.0
2016-10-31 14:40:00,122.96,122.97,122.86,122.87,8539.0,107.1177,107.1265,107.0306,107.0393,8539.0
2016-10-31 14:50:00,122.86,122.92,122.82,122.87,12738.0,107.0306,107.0829,106.9958,107.0393,12738.0
2016-10-31 15:00:00,122.88,122.92,122.83,122.88,12027.0,107.0481,107.0829,107.0045,107.0481,12027.0
2016-10-31 15:10:00,122.89,122.96,122.87,122.87,10809.0,107.0568,107.1177,107.0393,107.0393,10809.0
2016-10-31 15:20:00,122.89,122.97,122.89,122.9,23110.0,107.0568,107.1265,107.0568,107.0655,23110.0
2016-10-31 15:30:00,122.92,122.97,122.81,122.88,32307.0,107.0829,107.1265,106.9871,107.0481,32307.0
2016-10-31 15:40:00,122.86,123.04,122.85,123.04,27929.0,107.0306,107.1874,107.0219,107.1874,27929.0
2016-10-31 15:50:00,123.01,123.02,122.69,122.77,71172.0,107.1613,107.17,106.8825,106.9522,71172.0
2016-11-01 09:30:00,123.43,123.58,123.05,123.06,21197.0,107.5272,107.6579,107.1962,107.2049,21197.0
2016-11-01 09:40:00,122.88,123.05,122.56,122.9,10750.0,107.0481,107.1962,106.7693,107.0655,10750.0
2016-11-01 09:50:00,122.89,122.92,122.43,122.44,23749.0,107.0568,107.0829,106.656,106.6647,23749.0
2016-11-01 10:00:00,122.38,122.44,122.03,122.09,11885.0,106.6125,106.6647,106.3076,106.3598,11885.0
2016-11-01 10:10:00,122.11,122.18,121.91,122.14,9306.0,106.3773,106.4382,106.203,106.4034,9306.0
2016-11-01 10:20:00,122.17,122.17,121.78,121.78,4202.0,106.4295,106.4295,106.0898,106.0898,4202.0
2016-11-01 10:30:00,121.7,121.81,121.54,121.54,36843.0,106.0201,106.1159,105.8807,105.8807,36843.0
2016-11-01 10:40:00,121.62,121.65,121.31,121.34,16115.0,105.9504,105.9765,105.6803,105.7065,16115.0
2016-11-01 10:50:00,121.35,121.79,121.33,121.71,31041.0,105.7152,106.0985,105.6978,106.0288,31041.0
2016-11-01 11:00:00,121.73,121.89,121.6,121.88,19485.0,106.0462,106.1856,105.933,106.1769,19485.0
2016-11-01 11:10:00,121.82,121.84,121.6,121.65,6512.0,106.1246,106.1421,105.933,105.9765,6512.0
2016-11-01 11:20:00,121.69,122.02,121.69,121.77,11265.0,106.0114,106.2989,106.0114,106.0811,11265.0
2016-11-01 11:30:00,121.72,121.87,121.46,121.83,53418.0,106.0375,106.1682,105.811,106.1333,53418.0
2016-11-01 11:40:00,121.81,121.96,121.67,121.76,14418.0,106.1159,106.2466,105.994,106.0724,14418.0
2016-11-01 11:50:00,121.78,121.91,121.72,121.8,12113.0,106.0898,106.203,106.0375,106.1072,12113.0
2016-11-01 12:00:00,121.82,121.87,121.56,121.56,22545.0,106.1246,106.1682,105.8981,105.8981,22545.0
2016-11-01 12:10:00,121.63,121.73,121.26,121.26,33084.0,105.9591,106.0462,105.6368,105.6368,33084.0
2016-11-01 12:20:00,121.28,121.42,121.21,121.37,8144.0,105.6542,105.7762,105.5932,105.7326,8144.0
2016-11-01 12:30:00,121.37,121.57,121.37,121.4,6801.0,105.7326,105.9068,105.7326,105.7587,6801.0
2016-11-01 12:40:00,121.43,121.49,121.07,121.07,13451.0,105.7849,105.8371,105.4713,105.4713,13451.0
2016-11-01 12:50:00,121.09,121.16,121.03,121.09,13046.0,105.4887,105.5497,105.4364,105.4887,13046.0
2016-11-01 13:00:00,121.12,121.18,121.02,121.18,6548.0,105.5148,105.5671,105.4277,105.5671,6548.0
2016-11-01 13:10:00,121.15,121.22,121.06,121.08,9600.0,105.541,105.6019,105.4625,105.48,9600.0
2016-11-01 13:20:00,121.09,121.28,120.98,121.26,10507.0,105.4887,105.6542,105.3929,105.6368,10507.0
2016-11-01 13:30:00,121.23,121.29,121.11,121.23,27504.0,105.6106,105.6629,105.5061,105.6106,27504.0
2016-11-01 13:40:00,121.2,121.23,120.78,120.84,32524.0,105.5845,105.6106,105.2186,105.2709,32524.0
2016-11-01 13:50:00,120.87,121.01,120.84,120.88,16843.0,105.297,105.419,105.2709,105.3057,16843.0
2016-11-01 14:00:00,120.9,120.9,120.61,120.72,12157.0,105.3232,105.3232,105.0705,105.1664,12157.0
2016-11-01 14:10:00,120.68,120.68,120.18,120.18,29778.0,105.1315,105.1315,104.6959,104.6959,29778.0
2016-11-01 14:20:00,120.2,120.84,120.15,120.76,16594.0,104.7133,105.2709,104.6698,105.2012,16594.0
2016-11-01 14:30:00,120.8,120.89,120.72,120.83,12554.0,105.236,105.3144,105.1664,105.2622,12554.0
2016-11-01 14:40:00,120.8,120.8,120.58,120.6,31418.0,105.236,105.236,105.0444,105.0618,31418.0
2016-11-01 14:50:00,120.64,120.9,120.6,120.64,11448.0,105.0967,105.3232,105.0618,105.0967,11448.0
2016-11-01 15:00:00,120.63,120.78,120.45,120.61,14755.0,105.0879,105.2186,104.9311,105.0705,14755.0
2016-11-01 15:10:00,120.6,120.9,120.45,120.81,17028.0,105.0618,105.3232,104.9311,105.2448,17028.0
2016-11-01 15:20:00,120.8,120.94,120.67,120.94,25586.0,105.236,105.358,105.1228,105.358,25586.0
2016-11-01 15:30:00,120.95,121.12,120.82,121.12,33605.0,105.3667,105.5148,105.2535,105.5148,33605.0
2016-11-01 15:40:00,121.12,121.4,120.96,121.2,43588.0,105.5148,105.7587,105.3754,105.5845,43588.0
2016-11-01 15:50:00,121.19,121.29,121.06,121.17,78436.0,105.5758,105.6629,105.4625,105.5584,78436.0
2016-11-02 09:30:00,121.02,121.4,120.74,121.19,8201.0,105.4277,105.7587,105.1838,105.5758,8201.0
2016-11-02 09:40:00,121.21,121.5,120.92,121.34,5555.0,105.5932,105.8459,105.3406,105.7065,5555.0
2016-11-02 09:50:00,121.39,121.55,121.15,121.41,13755.0,105.75,105.8894,105.541,105.7675,13755.0
2016-11-02 10:00:00,121.45,121.55,121.17,121.34,11917.0,105.8023,105.8894,105.5584,105.7065,11917.0
2016-11-02 10:10:00,121.35,121.56,121.31,121.42,11670.0,105.7152,105.8981,105.6803,105.7762,11670.0
2016-11-02 10:20:00,121.37,121.43,121.19,121.33,16076.0,105.7326,105.7849,105.5758,105.6978,16076.0
2016-11-02 10:30:00,121.29,121.35,120.96,121.19,13930.0,105.6629,105.7152,105.3754,105.5758,13930.0
2016-11-02 10:40:00,121.2,121.29,121.0,121.18,23455.0,105.5845,105.6629,105.4103,105.5671,23455.0
2016-11-02 10:50:00,121.11,121.11,120.72,121.04,11635.0,105.5061,105.5061,105.1664,105.4451,11635.0
2016-11-02 11:00:00,121.04,121.18,120.87,121.01,7211.0,105.4451,105.5671,105.297,105.419,7211.0
2016-11-02 11:10:00,121.0,121.22,120.94,121.06,9180.0,105.4103,105.6019,105.358,105.4625,9180.0
2016-11-02 11:20:00,121.06,121.15,120.92,120.96,7102.0,105.4625,105.541,105.3406,105.3754,7102.0
2016-11-02 11:30:00,120.97,121.01,120.59,120.6,7290.0,105.3841,105.419,105.0531,105.0618,7290.0
2016-11-02 11:40:00,120.64,120.81,120.54,120.73,18247.0,105.0967,105.2448,105.0095,105.1751,18247.0
2016-11-02 11:50:00,120.71,120.72,120.5,120.52,8045.0,105.1576,105.1664,104.9747,104.9921,8045.0
2016-11-02 12:00:00,120.54,120.76,120.47,120.72,12437.0,105.0095,105.2012,104.9486,105.1664,12437.0
2016-11-02 12:10:00,120.74,120.82,120.64,120.8,3879.0,105.1838,105.2535,105.0967,105.236,3879.0
2016-11-02 12:20:00,120.76,120.78,120.62,120.64,12624.0,105.2012,105.2186,105.0792,105.0967,12624.0
2016-11-02 12:30:00,120.68,120.71,120.57,120.65,7807.0,105.1315,105.1576,105.0357,105.1054,7807.0
2016-11-02 12:40:00,120.71,120.74,120.66,120.66,3603.0,105.1576,105.1838,105.1141,105.1141,3603.0
2016-11-02 12:50:00,120.66,120.7,120.55,120.65,6070.0,105.1141,105.1489,105.0183,105.1054,6070.0
2016-11-02 13:00:00,120.67,120.73,120.3,120.4,12015.0,105.1228,105.1751,104.8005,104.8876,12015.0
2016-11-02 13:10:00,120.4,120.41,120.06,120.06,25900.0,104.8876,104.8963,104.5914,104.5914,25900.0
2016-11-02 13:20:00,120.1,120.32,120.05,120.18,29727.0,104.6262,104.8179,104.5827,104.6959,29727.0
2016-11-02 13:30:00,120.18,120.23,120.02,120.02,15645.0,104.6959,104.7395,104.5565,104.5565,15645.0
2016-11-02 13:40:00,120.04,120.12,119.91,119.95,20881.0,104.574,104.6437,104.4607,104.4956,20881.0
2016-11-02 13:50:00,119.97,120.12,119.95,120.12,17449.0,104.513,104.6437,104.4956,104.6437,17449.0
2016-11-02 14:00:00,120.09,120.29,119.43,119.55,26606.0,104.6175,104.7918,104.0426,104.1471,26606.0
2016-11-02 14:10:00,119.55,120.13,119.52,120.09,36612.0,104.1471,104.6524,104.121,104.6175,36612.0
2016-11-02 14:20:00,120.13,120.13,119.81,119.85,59022.0,104.6524,104.6524,104.3736,104.4084,59022.0
2016-11-02 14:30:00,119.93,120.22,119.82,119.95,35849.0,104.4781,104.7308,104.3823,104.4956,35849.0
2016-11-02 14:40:00,119.94,120.04,119.7,119.81,23194.0,104.4868,104.574,104.2778,104.3736,23194.0
2016-11-02 14:50:00,119.79,119.9,119.66,119.76,17271.0,104.3562,104.452,104.2429,104.33,17271.0
2016-11-02 15:00:00,119.72,119.96,119.61,119.96,22800.0,104.2952,104.5043,104.1994,104.5043,22800.0
2016-11-02 15:10:00,119.99,120.07,119.89,119.93,24919.0,104.5304,104.6001,104.4433,104.4781,24919.0
2016-11-02 15:20:00,119.96,120.32,119.93,120.29,32637.0,104.5043,104.8179,104.4781,104.7918,32637.0
2016-11-02 15:30:00,120.27,120.27,120.11,120.11,34679.0,104.7743,104.7743,104.6349,104.6349,34679.0
2016-11-02 15:40:00,120.12,120.22,119.97,120.07,49886.0,104.6437,104.7308,104.513,104.6001,49886.0
2016-11-02 15:50:00,120.05,120.12,119.77,119.88,80409.0,104.5827,104.6437,104.3388,104.4346,80409.0
2016-11-03 09:30:00,120.34,120.34,119.01,119.56,12912.0,104.8353,104.8353,103.6767,104.1558,12912.0
2016-11-03 09:40:00,119.64,119.79,119.55,119.71,6075.0,104.2255,104.3562,104.1471,104.2865,6075.0
2016-11-03 09:50:00,119.77,119.81,119.56,119.62,11207.0,104.3388,104.3736,104.1558,104.2081,11207.0
2016-11-03 10:00:00,119.64,119.69,119.08,119.34,18699.0,104.2255,104.2691,103.7377,103.9642,18699.0
2016-11-03 10:10:00,119.33,119.7,119.33,119.46,9897.0,103.9554,104.2778,103.9554,104.0687,9897.0
2016-11-03 10:20:00,119.47,119.75,119.47,119.71,14514.0,104.0774,104.3213,104.0774,104.2865,14514.0
2016-11-03 10:30:00,119.7,119.81,119.49,119.64,10368.0,104.2778,104.3736,104.0948,104.2255,10368.0
2016-11-03 10:40:00,119.66,119.89,119.58,119.78,8860.0,104.2429,104.4433,104.1732,104.3475,8860.0
2016-11-03 10:50:00,119.87,119.87,119.61,119.72,8992.0,104.4259,104.4259,104.1994,104.2952,8992.0
2016-11-03 11:00:00,119.78,119.78,119.37,119.45,26393.0,104.3475,104.3475,103.9903,104.06,26393.0
2016-11-03 11:10:00,119.49,119.65,119.39,119.63,12202.0,104.0948,104.2342,104.0077,104.2168,12202.0
2016-11-03 11:20:00,119.65,119.94,119.57,119.77,10328.0,104.2342,104.4868,104.1645,104.3388,10328.0
2016-11-03 11:30:00,119.82,119.94,119.7,119.86,19677.0,104.3823,104.4868,104.2778,104.4172,19677.0
2016-11-03 11:40:00,119.84,119.89,119.64,119.76,12300.0,104.3997,104.4433,104.2255,104.33,12300.0
2016-11-03 11:50:00,119.8,119.92,119.77,119.92,8249.0,104.3649,104.4694,104.3388,104.4694,8249.0
2016-11-03 12:00:00,119.95,119.99,119.44,119.53,23284.0,104.4956,104.5304,104.0513,104.1297,23284.0
2016-11-03 12:10:00,119.47,119.6,119.36,119.56,13812.0,104.0774,104.1907,103.9816,104.1558,13812.0
2016-11-03 12:20:00,119.55,119.6,119.29,119.29,23202.0,104.1471,104.1907,103.9206,103.9206,23202.0
2016-11-03 12:30:00,119.33,119.46,119.3,119.39,20051.0,103.9554,104.0687,103.9293,104.0077,20051.0
2016-11-03 12:40:00,119.41,119.49,119.14,119.18,15996.0,104.0251,104.0948,103.7899,103.8248,15996.0
2016-11-03 12:50:00,119.22,119.31,119.21,119.23,20188.0,103.8596,103.938,103.8509,103.8683,20188.0
2016-11-03 13:00:00,119.22,119.25,119.05,119.1,17442.0,103.8596,103.8857,103.7115,103.7551,17442.0
2016-11-03 13:10:00,119.09,119.12,118.9,119.02,20281.0,103.7464,103.7725,103.5808,103.6854,20281.0
2016-11-03 13:20:00,119.04,119.24,118.95,119.19,25278.0,103.7028,103.877,103.6244,103.8335,25278.0
2016-11-03 13:30:00,119.15,119.19,118.95,118.99,9038.0,103.7986,103.8335,103.6244,103.6592,9038.0
2016-11-03 13:40:00,119.03,119.03,118.77,118.99,9544.0,103.6941,103.6941,103.4676,103.6592,9544.0
2016-11-03 13:50:00,119.01,119.04,118.8,118.94,11457.0,103.6767,103.7028,103.4937,103.6157,11457.0
2016-11-03 14:00:00,118.92,119.07,118.88,119.06,18858.0,103.5983,103.7289,103.5634,103.7202,18858.0
2016-11-03 14:10:00,119.01,119.23,118.99,119.16,18004.0,103.6767,103.8683,103.6592,103.8073,18004.0
2016-11-03 14:20:00,119.17,119.32,119.13,119.32,13752.0,103.8161,103.9467,103.7812,103.9467,13752.0
2016-11-03 14:30:00,119.32,119.38,119.18,119.18,11502.0,103.9467,103.999,103.8248,103.8248,11502.0
2016-11-03 14:40:00,119.22,119.31,119.14,119.31,15522.0,103.8596,103.938,103.7899,103.938,15522.0
2016-11-03 14:50:00,119.29,119.33,119.19,119.27,14231.0,103.9206,103.9554,103.8335,103.9032,14231.0
2016-11-03 15:00:00,119.25,119.27,119.2,119.26,11762.0,103.8857,103.9032,103.8422,103.8945,11762.0
2016-11-03 15:10:00,119.27,119.36,119.12,119.18,21366.0,103.9032,103.9816,103.7725,103.8248,21366.0
2016-11-03 15:20:00,119.17,119.28,119.17,119.26,9171.0,103.8161,103.9119,103.8161,103.8945,9171.0
2016-11-03 15:30:00,119.23,119.24,119.05,119.18,23767.0,103.8683,103.877,103.7115,103.8248,23767.0
2016-11-03 15:40:00,119.17,119.17,119.0,119.12,54011.0,103.8161,103.8161,103.668,103.7725,54011.0
2016-11-03 15:50:00,119.13,119.36,119.13,119.34,77488.0,103.7812,103.9816,103.7812,103.9642,77488.0
2016-11-04 09:30:00,119.13,119.8,119.13,119.57,20235.0,103.7812,104.3649,103.7812,104.1645,20235.0
2016-11-04 09:40:00,119.49,119.77,119.41,119.41,21111.0,104.0948,104.3388,104.0251,104.0251,21111.0
2016-11-04 09:50:00,119.41,119.75,119.26,119.5,24265.0,104.0251,104.3213,103.8945,104.1035,24265.0
2016-11-04 10:00:00,119.63,119.88,119.56,119.75,13502.0,104.2168,104.4346,104.1558,104.3213,13502.0
2016-11-04 10:10:00,119.77,119.93,119.7,119.85,23800.0,104.3388,104.4781,104.2778,104.4084,23800.0
2016-11-04 10:20:00,119.81,120.22,119.78,120.22,51102.0,104.3736,104.7308,104.3475,104.7308,51102.0
2016-11-04 10:30:00,120.22,120.44,120.09,120.44,18571.0,104.7308,104.9224,104.6175,104.9224,18571.0
2016-11-04 10:40:00,120.49,120.54,120.41,120.46,13506.0,104.966,105.0095,104.8963,104.9399,13506.0
2016-11-04 10:50:00,120.48,120.74,120.46,120.63,14024.0,104.9573,105.1838,104.9399,105.0879,14024.0
2016-11-04 11:00:00,120.7,121.07,120.67,120.98,28154.0,105.1489,105.4713,105.1228,105.3929,28154.0
2016-11-04 11:10:00,120.98,121.27,120.91,121.25,13478.0,105.3929,105.6455,105.3319,105.6281,13478.0
2016-11-04 11:20:00,121.31,121.53,121.3,121.52,22646.0,105.6803,105.872,105.6716,105.8633,22646.0
2016-11-04 11:30:00,121.47,121.47,121.16,121.18,18097.0,105.8197,105.8197,105.5497,105.5671,18097.0
2016-11-04 11:40:00,121.17,121.4,121.15,121.37,8674.0,105.5584,105.7587,105.541,105.7326,8674.0
2016-11-04 11:50:00,121.4,121.47,121.29,121.41,11293.0,105.7587,105.8197,105.6629,105.7675,11293.0
2016-11-04 12:00:00,121.46,121.69,121.46,121.69,9314.0,105.811,106.0114,105.811,106.0114,9314.0
2016-11-04 12:10:00,121.67,121.95,121.61,121.84,12627.0,105.994,106.2379,105.9417,106.1421,12627.0
2016-11-04 12:20:00,121.82,121.86,121.75,121.78,8872.0,106.1246,106.1595,106.0636,106.0898,8872.0
2016-11-04 12:30:00,121.81,121.87,121.78,121.78,6294.0,106.1159,106.1682,106.0898,106.0898,6294.0
2016-11-04 12:40:00,121.81,121.93,121.81,121.93,7668.0,106.1159,106.2205,106.1159,106.2205,7668.0
2016-11-04 12:50:00,121.95,122.01,121.58,121.69,15155.0,106.2379,106.2901,105.9155,106.0114,15155.0
2016-11-04 13:00:00,121.69,121.87,121.67,121.72,9106.0,106.0114,106.1682,105.994,106.0375,9106.0
2016-11-04 13:10:00,121.74,121.77,121.64,121.77,6187.0,106.0549,106.0811,105.9678,106.0811,6187.0
2016-11-04 13:20:00,121.8,121.8,121.67,121.72,8403.0,106.1072,106.1072,105.994,106.0375,8403.0
2016-11-04 13:30:00,121.7,121.73,121.54,121.56,14040.0,106.0201,106.0462,105.8807,105.8981,14040.0
2016-11-04 13:40:00,121.57,121.65,121.52,121.58,5659.0,105.9068,105.9765,105.8633,105.9155,5659.0
2016-11-04 13:50:00,121.56,121.58,121.43,121.55,33187.0,105.8981,105.9155,105.7849,105.8894,33187.0
2016-11-04 14:00:00,121.53,121.53,121.34,121.36,10701.0,105.872,105.872,105.7065,105.7239,10701.0
2016-11-04 14:10:00,121.35,121.49,121.32,121.47,13667.0,105.7152,105.8371,105.689,105.8197,13667.0
2016-11-04 14:20:00,121.44,121.57,121.43,121.5,11301.0,105.7936,105.9068,105.7849,105.8459,11301.0
2016-11-04 14:30:00,121.48,121.48,121.29,121.34,16454.0,105.8284,105.8284,105.6629,105.7065,16454.0
2016-11-04 14:40:00,121.34,121.37,121.06,121.06,14745.0,105.7065,105.7326,105.4625,105.4625,14745.0
2016-11-04 14:50:00,121.08,121.19,121.0,121.1,20461.0,105.48,105.5758,105.4103,105.4974,20461.0
2016-11-04 15:00:00,121.09,121.09,120.73,120.79,26203.0,105.4887,105.4887,105.1751,105.2273,26203.0
2016-11-04 15:10:00,120.8,121.0,120.78,120.92,20240.0,105.236,105.4103,105.2186,105.3406,20240.0
2016-11-04 15:20:00,120.92,121.04,120.9,120.99,28865.0,105.3406,105.4451,105.3232,105.4016,28865.0
2016-11-04 15:30:00,120.95,121.0,120.79,120.86,27090.0,105.3667,105.4103,105.2273,105.2883,27090.0
2016-11-04 15:40:00,120.83,120.86,120.64,120.69,49162.0,105.2622,105.2883,105.0967,105.1402,49162.0
2016-11-04 15:50:00,120.69,120.73,120.54,120.58,87544.0,105.1402,105.1751,105.0095,105.0444,87544.0
2016-11-07 09:30:00,123.96,126.15,123.82,126.06,133197.0,107.9889,109.8967,107.8669,109.8183,133197.0
2016-11-07 09:40:00,126.05,126.28,125.23,125.23,75765.0,109.8096,110.01,109.0953,109.0953,75765.0
2016-11-07 09:50:00,125.18,125.35,124.11,124.13,58423.0,109.0517,109.1998,108.1196,108.137,58423.0
2016-11-07 10:00:00,124.16,124.65,124.15,124.6,44578.0,108.1631,108.59,108.1544,108.5464,44578.0
2016-11-07 10:10:00,124.59,124.84,124.44,124.84,35926.0,108.5377,108.7555,108.4071,108.7555,35926.0
2016-11-07 10:20:00,124.79,125.21,124.3,125.14,61565.0,108.712,109.0779,108.2851,109.0169,61565.0
2016-11-07 10:30:00,125.2,125.35,124.92,125.14,36956.0,109.0691,109.1998,108.8252,109.0169,36956.0
2016-11-07 10:40:00,125.12,125.15,124.78,125.07,37333.0,108.9995,109.0256,108.7033,108.9559,37333.0
2016-11-07 10:50:00,125.1,125.23,124.85,125.13,23540.0,108.982,109.0953,108.7642,109.0082,23540.0
2016-11-07 11:00:00,125.12,125.37,124.98,125.31,40144.0,108.9995,109.2172,108.8775,109.165,40144.0
2016-11-07 11:10:00,125.29,125.39,125.19,125.31,19866.0,109.1475,109.2347,109.0604,109.165,19866.0
2016-11-07 11:20:00,125.3,125.46,125.19,125.45,23067.0,109.1563,109.2956,109.0604,109.2869,23067.0
2016-11-07 11:30:00,125.44,125.53,125.23,125.25,38939.0,109.2782,109.3566,109.0953,109.1127,38939.0
2016-11-07 11:40:00,125.26,125.48,125.15,125.15,22214.0,109.1214,109.3131,109.0256,109.0256,22214.0
2016-11-07 11:50:00,125.15,125.52,125.13,125.51,17708.0,109.0256,109.3479,109.0082,109.3392,17708.0
2016-11-07 12:00:00,125.47,125.6,125.43,125.43,28057.0,109.3044,109.4176,109.2695,109.2695,28057.0
2016-11-07 12:10:00,125.43,125.53,125.37,125.44,17350.0,109.2695,109.3566,109.2172,109.2782,17350.0
2016-11-07 12:20:00,125.41,125.47,125.34,125.43,16086.0,109.2521,109.3044,109.1911,109.2695,16086.0
2016-11-07 12:30:00,125.45,125.5,125.29,125.32,17342.0,109.2869,109.3305,109.1475,109.1737,17342.0
2016-11-07 12:40:00,125.31,125.31,125.22,125.26,17159.0,109.165,109.165,109.0866,109.1214,17159.0
2016-11-07 12:50:00,125.26,125.4,125.2,125.39,14726.0,109.1214,109.2434,109.0691,109.2347,14726.0
2016-11-07 13:00:00,125.38,125.43,125.28,125.43,19937.0,109.226,109.2695,109.1388,109.2695,19937.0
2016-11-07 13:10:00,125.38,125.39,125.31,125.38,11200.0,109.226,109.2347,109.165,109.226,11200.0
2016-11-07 13:20:00,125.36,125.41,125.26,125.26,14676.0,109.2085,109.2521,109.1214,109.1214,14676.0
2016-11-07 13:30:00,125.26,125.37,125.21,125.21,13102.0,109.1214,109.2172,109.0779,109.0779,13102.0
2016-11-07 13:40:00,125.24,125.37,125.23,125.28,12400.0,109.104,109.2172,109.0953,109.1388,12400.0
2016-11-07 13:50:00,125.27,125.5,125.27,125.45,10414.0,109.1301,109.3305,109.1301,109.2869,10414.0
2016-11-07 14:00:00,125.42,125.52,125.38,125.47,16415.0,109.2608,109.3479,109.226,109.3044,16415.0
2016-11-07 14:10:00,125.51,125.64,125.33,125.64,18477.0,109.3392,109.4525,109.1824,109.4525,18477.0
2016-11-07 14:20:00,125.69,125.69,125.49,125.49,11808.0,109.496,109.496,109.3218,109.3218,11808.0
2016-11-07 14:30:00,125.51,125.57,125.39,125.39,11354.0,109.3392,109.3915,109.2347,109.2347,11354.0
2016-11-07 14:40:00,125.39,125.39,125.16,125.21,19508.0,109.2347,109.2347,109.0343,109.0779,19508.0
2016-11-07 14:50:00,125.21,125.33,125.18,125.29,17690.0,109.0779,109.1824,109.0517,109.1475,17690.0
2016-11-07 15:00:00,125.28,125.28,125.11,125.13,35384.0,109.1388,109.1388,108.9907,109.0082,35384.0
2016-11-07 15:10:00,125.13,125.28,125.09,125.24,41641.0,109.0082,109.1388,108.9733,109.104,41641.0
2016-11-07 15:20:00,125.23,125.35,125.2,125.25,36986.0,109.0953,109.1998,109.0691,109.1127,36986.0
2016-11-07 15:30:00,125.26,125.41,125.17,125.4,48643.0,109.1214,109.2521,109.043,109.2434,48643.0
2016-11-07 15:40:00,125.41,125.7,125.3,125.7,145544.0,109.2521,109.5047,109.1563,109.5047,145544.0
2016-11-07 15:50:00,125.67,125.85,125.63,125.65,107337.0,109.4786,109.6354,109.4437,109.4612,107337.0
2016-11-08 09:30:00,125.37,125.79,124.77,125.02,24295.0,109.7616,110.1293,109.2363,109.4551,24295.0
2016-11-08 09:40:00,125.07,125.4,124.92,124.98,6441.0,109.4989,109.7878,109.3676,109.4201,6441.0
2016-11-08 09:50:00,125.02,125.02,124.78,124.94,8849.0,109.4551,109.4551,109.245,109.3851,8849.0
2016-11-08 10:00:00,124.97,125.14,124.82,124.82,13651.0,109.4114,109.5602,109.28,109.28,13651.0
2016-11-08 10:10:00,124.85,125.14,124.7,125.12,21683.0,109.3063,109.5602,109.175,109.5427,21683.0
2016-11-08 10:20:00,125.08,125.4,125.08,125.4,9089.0,109.5077,109.7878,109.5077,109.7878,9089.0
2016-11-08 10:30:00,125.4,125.49,125.35,125.43,19317.0,109.7878,109.8666,109.744,109.8141,19317.0
2016-11-08 10:40:00,125.38,125.7,125.31,125.69,11197.0,109.7703,110.0505,109.709,110.0417,11197.0
2016-11-08 10:50:00,125.69,125.85,125.61,125.85,9530.0,110.0417,110.1818,109.9717,110.1818,9530.0
2016-11-08 11:00:00,125.86,126.07,125.74,126.04,18805.0,110.1906,110.3744,110.0855,110.3481,18805.0
2016-11-08 11:10:00,125.99,126.32,125.96,126.32,14292.0,110.3044,110.5933,110.2781,110.5933,14292.0
2016-11-08 11:20:00,126.32,126.39,125.96,126.06,5499.0,110.5933,110.6546,110.2781,110.3657,5499.0
2016-11-08 11:30:00,126.06,126.27,126.03,126.26,41525.0,110.3657,110.5495,110.3394,110.5408,41525.0
2016-11-08 11:40:00,126.23,126.25,126.1,126.19,31100.0,110.5145,110.532,110.4007,110.4795,31100.0
2016-11-08 11:50:00,126.17,126.37,126.09,126.37,17210.0,110.462,110.6371,110.3919,110.6371,17210.0
2016-11-08 12:00:00,126.39,126.49,126.23,126.4,28884.0,110.6546,110.7421,110.5145,110.6633,28884.0
2016-11-08 12:10:00,126.44,126.58,126.39,126.52,15135.0,110.6983,110.8209,110.6546,110.7684,15135.0
2016-11-08 12:20:00,126.49,126.62,126.41,126.43,10791.0,110.7421,110.8559,110.6721,110.6896,10791.0
2016-11-08 12:30:00,126.42,126.43,126.28,126.35,13239.0,110.6808,110.6896,110.5583,110.6195,13239.0
2016-11-08 12:40:00,126.33,126.37,126.17,126.23,26266.0,110.602,110.6371,110.462,110.5145,26266.0
2016-11-08 12:50:00,126.33,126.57,126.27,126.52,12396.0,110.602,110.8122,110.5495,110.7684,12396.0
2016-11-08 13:00:00,126.52,126.57,126.31,126.35,7113.0,110.7684,110.8122,110.5845,110.6195,7113.0
2016-11-08 13:10:00,126.38,126.58,126.38,126.41,17544.0,110.6458,110.8209,110.6458,110.6721,17544.0
2016-11-08 13:20:00,126.38,126.42,126.26,126.3,23486.0,110.6458,110.6808,110.5408,110.5758,23486.0
2016-11-08 13:30:00,126.27,126.58,126.2,126.58,39349.0,110.5495,110.8209,110.4882,110.8209,39349.0
2016-11-08 13:40:00,126.55,126.72,126.54,126.67,13941.0,110.7946,110.9435,110.7859,110.8997,13941.0
2016-11-08 13:50:00,126.67,126.72,126.59,126.72,7916.0,110.8997,110.9435,110.8297,110.9435,7916.0
2016-11-08 14:00:00,126.68,126.72,126.52,126.52,12087.0,110.9085,110.9435,110.7684,110.7684,12087.0
2016-11-08 14:10:00,126.48,126.55,126.29,126.39,28697.0,110.7334,110.7946,110.567,110.6546,28697.0
2016-11-08 14:20:00,126.37,126.46,126.28,126.34,13977.0,110.6371,110.7159,110.5583,110.6108,13977.0
2016-11-08 14:30:00,126.29,126.29,126.08,126.15,29737.0,110.567,110.567,110.3832,110.4444,29737.0
2016-11-08 14:40:00,126.16,126.22,126.03,126.22,36911.0,110.4532,110.5057,110.3394,110.5057,36911.0
2016-11-08 14:50:00,126.18,126.35,126.16,126.3,21228.0,110.4707,110.6195,110.4532,110.5758,21228.0
2016-11-08 15:00:00,126.3,126.45,126.23,126.45,31793.0,110.5758,110.7071,110.5145,110.7071,31793.0
2016-11-08 15:10:00,126.47,126.52,126.3,126.32,12857.0,110.7246,110.7684,110.5758,110.5933,12857.0
2016-11-08 15:20:00,126.34,126.48,126.32,126.33,20153.0,110.6108,110.7334,110.5933,110.602,20153.0
2016-11-08 15:30:00,126.34,126.44,126.34,126.41,27077.0,110.6108,110.6983,110.6108,110.6721,27077.0
2016-11-08 15:40:00,126.4,126.42,126.3,126.33,52403.0,110.6633,110.6808,110.5758,110.602,52403.0
2016-11-08 15:50:00,126.3,126.43,126.06,126.41,163430.0,110.5758,110.6896,110.3657,110.6721,163430.0
2016-11-09 09:30:00,125.8,130.15,125.77,127.82,124224.0,110.138,113.9465,110.1118,111.9065,124224.0
2016-11-09 09:40:00,127.91,129.43,127.54,129.38,26232.0,111.9853,113.3161,111.6614,113.2723,26232.0
2016-11-09 09:50:00,129.22,129.55,128.61,129.25,72058.0,113.1322,113.4212,112.5982,113.1585,72058.0
2016-11-09 10:00:00,129.27,129.34,128.07,128.08,34393.0,113.176,113.2373,112.1254,112.1342,34393.0
2016-11-09 10:10:00,128.13,128.37,127.93,128.21,22233.0,112.1779,112.3881,112.0028,112.248,22233.0
2016-11-09 10:20:00,128.26,129.33,128.09,129.33,48950.0,112.2918,113.2285,112.1429,113.2285,48950.0
2016-11-09 10:30:00,129.31,129.31,128.43,128.44,39225.0,113.211,113.211,112.4406,112.4493,39225.0
2016-11-09 10:40:00,128.49,129.1,128.35,129.07,23291.0,112.4931,113.0272,112.3706,113.0009,23291.0
2016-11-09 10:50:00,129.02,129.38,128.86,129.16,33896.0,112.9571,113.2723,112.8171,113.0797,33896.0
2016-11-09 11:00:00,129.2,129.66,129.2,129.63,107914.0,113.1147,113.5175,113.1147,113.4912,107914.0
2016-11-09 11:10:00,129.66,130.45,129.65,130.44,42863.0,113.5175,114.2091,113.5087,114.2003,42863.0
2016-11-09 11:20:00,130.43,130.81,130.33,130.81,25166.0,114.1916,114.5243,114.104,114.5243,25166.0
2016-11-09 11:30:00,130.76,131.33,130.76,131.23,36870.0,114.4805,114.9795,114.4805,114.892,36870.0
2016-11-09 11:40:00,131.2,131.58,130.9,131.51,27217.0,114.8657,115.1984,114.6031,115.1371,27217.0
2016-11-09 11:50:00,131.52,131.8,131.42,131.56,19222.0,115.1459,115.391,115.0583,115.1809,19222.0
2016-11-09 12:00:00,131.68,131.68,130.53,130.7,32821.0,115.286,115.286,114.2791,114.428,32821.0
2016-11-09 12:10:00,130.78,131.19,130.6,131.12,34849.0,114.498,114.857,114.3404,114.7957,34849.0
2016-11-09 12:20:00,131.09,131.21,130.89,131.11,29807.0,114.7694,114.8745,114.5943,114.7869,29807.0
2016-11-09 12:30:00,131.17,131.48,130.96,130.96,23011.0,114.8395,115.1109,114.6556,114.6556,23011.0
2016-11-09 12:40:00,131.01,131.31,130.94,131.1,49440.0,114.6994,114.962,114.6381,114.7782,49440.0
2016-11-09 12:50:00,131.13,131.43,131.03,131.43,14728.0,114.8044,115.0671,114.7169,115.0671,14728.0
2016-11-09 13:00:00,131.36,131.47,131.05,131.24,35457.0,115.0058,115.1021,114.7344,114.9007,35457.0
2016-11-09 13:10:00,131.24,131.43,130.94,131.12,32658.0,114.9007,115.0671,114.6381,114.7957,32658.0
2016-11-09 13:20:00,131.1,131.14,130.76,130.84,24311.0,114.7782,114.8132,114.4805,114.5505,24311.0
2016-11-09 13:30:00,130.85,131.05,130.8,131.0,28999.0,114.5593,114.7344,114.5155,114.6906,28999.0
2016-11-09 13:40:00,131.0,131.51,131.0,131.31,22110.0,114.6906,115.1371,114.6906,114.962,22110.0
2016-11-09 13:50:00,131.33,131.43,130.93,130.93,28783.0,114.9795,115.0671,114.6293,114.6293,28783.0
2016-11-09 14:00:00,130.98,131.35,130.98,131.28,34512.0,114.6731,114.9971,114.6731,114.9358,34512.0
2016-11-09 14:10:00,131.27,131.57,131.16,131.45,32340.0,114.927,115.1897,114.8307,115.0846,32340.0
2016-11-09 14:20:00,131.52,131.84,131.5,131.69,32264.0,115.1459,115.426,115.1284,115.2947,32264.0
2016-11-09 14:30:00,131.71,132.25,131.68,132.25,27505.0,115.3122,115.785,115.286,115.785,27505.0
2016-11-09 14:40:00,132.36,132.41,131.99,132.17,39042.0,115.8813,115.9251,115.5574,115.715,39042.0
2016-11-09 14:50:00,132.14,132.33,131.84,131.99,28316.0,115.6887,115.855,115.426,115.5574,28316.0
2016-11-09 15:00:00,132.09,132.51,132.08,132.44,51283.0,115.6449,116.0126,115.6362,115.9513,51283.0
2016-11-09 15:10:00,132.42,132.86,132.38,132.85,42528.0,115.9338,116.3191,115.8988,116.3103,42528.0
2016-11-09 15:20:00,132.83,132.93,132.63,132.74,45385.0,116.2928,116.3803,116.1177,116.214,45385.0
2016-11-09 15:30:00,132.71,132.73,132.1,132.16,66240.0,116.1877,116.2052,115.6537,115.7062,66240.0
2016-11-09 15:40:00,132.15,132.21,131.56,131.84,475271.0,115.6975,115.75,115.1809,115.426,475271.0
2016-11-09 15:50:00,131.85,132.22,131.82,131.96,189867.0,115.4348,115.7587,115.4085,115.5311,189867.0
2016-11-10 09:30:00,133.06,135.14,132.6,135.14,131806.0,116.4942,118.3152,116.0914,118.3152,131806.0
2016-11-10 09:40:00,135.02,136.1,135.02,135.83,74548.0,118.2101,119.1557,118.2101,118.9193,74548.0
2016-11-10 09:50:00,135.83,136.0,134.82,135.78,102726.0,118.9193,119.0681,118.035,118.8755,102726.0
2016-11-10 10:00:00,135.85,136.12,135.46,136.12,62527.0,118.9368,119.1732,118.5954,119.1732,62527.0
2016-11-10 10:10:00,136.15,136.6,135.83,135.96,105198.0,119.1995,119.5934,118.9193,119.0331,105198.0
2016-11-10 10:20:00,135.96,136.45,135.8,136.05,97310.0,119.0331,119.4621,118.893,119.1119,97310.0
2016-11-10 10:30:00,136.03,136.66,135.92,136.11,115182.0,119.0944,119.646,118.9981,119.1644,115182.0
2016-11-10 10:40:00,136.09,136.68,135.95,136.25,83508.0,119.1469,119.6635,119.0244,119.287,83508.0
2016-11-10 10:50:00,136.37,136.43,135.16,135.16,133460.0,119.3921,119.4446,118.3327,118.3327,133460.0
2016-11-10 11:00:00,135.15,135.83,135.03,135.48,212553.0,118.324,118.9193,118.2189,118.6129,212553.0
2016-11-10 11:10:00,135.37,135.9,135.25,135.84,70751.0,118.5166,118.9806,118.4115,118.9281,70751.0
2016-11-10 11:20:00,135.87,135.94,135.23,135.33,64755.0,118.9543,119.0156,118.394,118.4815,64755.0
2016-11-10 11:30:00,135.38,136.06,135.13,135.94,93386.0,118.5253,119.1207,118.3064,119.0156,93386.0
2016-11-10 11:40:00,135.93,136.88,135.93,136.25,71527.0,119.0068,119.8386,119.0068,119.287,71527.0
2016-11-10 11:50:00,136.27,136.42,135.98,136.14,47479.0,119.3045,119.4358,119.0506,119.1907,47479.0
2016-11-10 12:00:00,136.13,136.63,135.88,136.42,55889.0,119.1819,119.6197,118.9631,119.4358,55889.0
2016-11-10 12:10:00,136.52,136.85,136.41,136.51,33071.0,119.5234,119.8123,119.4271,119.5146,33071.0
2016-11-10 12:20:00,136.53,136.76,136.53,136.62,32580.0,119.5321,119.7335,119.5321,119.6109,32580.0
2016-11-10 12:30:00,136.64,136.78,136.55,136.72,29982.0,119.6285,119.751,119.5497,119.6985,29982.0
2016-11-10 12:40:00,136.66,136.94,136.48,136.78,61194.0,119.646,119.8911,119.4884,119.751,61194.0
2016-11-10 12:50:00,136.75,137.29,136.73,137.11,36845.0,119.7248,120.1975,119.7072,120.0399,36845.0
2016-11-10 13:00:00,137.01,137.11,136.64,137.1,31477.0,119.9524,120.0399,119.6285,120.0312,31477.0
2016-11-10 13:10:00,137.05,137.1,136.46,136.49,37953.0,119.9874,120.0312,119.4709,119.4971,37953.0
2016-11-10 13:20:00,136.55,136.6,136.13,136.27,63943.0,119.5497,119.5934,119.1819,119.3045,63943.0
2016-11-10 13:30:00,136.25,136.55,135.98,136.41,88649.0,119.287,119.5497,119.0506,119.4271,88649.0
2016-11-10 13:40:00,136.53,136.54,135.96,136.4,59044.0,119.5321,119.5409,119.0331,119.4183,59044.0
2016-11-10 13:50:00,136.4,136.7,136.27,136.68,42493.0,119.4183,119.681,119.3045,119.6635,42493.0
2016-11-10 14:00:00,136.68,136.95,136.68,136.92,30687.0,119.6635,119.8999,119.6635,119.8736,30687.0
2016-11-10 14:10:00,136.97,136.99,136.7,136.8,29492.0,119.9174,119.9349,119.681,119.7685,29492.0
2016-11-10 14:20:00,136.8,137.03,136.66,137.0,34580.0,119.7685,119.9699,119.646,119.9436,34580.0
2016-11-10 14:30:00,137.02,137.24,136.91,137.24,36817.0,119.9611,120.1538,119.8648,120.1538,36817.0
2016-11-10 14:40:00,137.24,137.32,136.69,136.86,51239.0,120.1538,120.2238,119.6722,119.8211,51239.0
2016-11-10 14:50:00,136.88,137.2,136.88,137.2,40004.0,119.8386,120.1187,119.8386,120.1187,40004.0
2016-11-10 15:00:00,137.16,137.21,136.99,137.11,60004.0,120.0837,120.1275,119.9349,120.0399,60004.0
2016-11-10 15:10:00,137.11,137.17,136.84,137.0,72388.0,120.0399,120.0925,119.8036,119.9436,72388.0
2016-11-10 15:20:00,137.01,137.16,136.78,137.11,91233.0,119.9524,120.0837,119.751,120.0399,91233.0
2016-11-10 15:30:00,137.09,137.19,136.79,136.86,102043.0,120.0224,120.11,119.7598,119.8211,102043.0
2016-11-10 15:40:00,136.87,137.02,136.68,137.01,135392.0,119.8298,119.9611,119.6635,119.9524,135392.0
2016-11-10 15:50:00,137.01,137.14,136.76,136.95,166579.0,119.9524,120.0662,119.7335,119.8999,166579.0
2016-11-11 09:30:00,136.11,137.11,135.85,137.11,49171.0,119.1644,120.0399,118.9368,120.0399,49171.0
2016-11-11 09:40:00,136.98,137.06,136.12,136.27,31497.0,119.9261,119.9962,119.1732,119.3045,31497.0
2016-11-11 09:50:00,136.23,136.7,136.0,136.6,35696.0,119.2695,119.681,119.0681,119.5934,35696.0
2016-11-11 10:00:00,136.69,136.99,136.47,136.6,29807.0,119.6722,119.9349,119.4796,119.5934,29807.0
2016-11-11 10:10:00,136.52,136.96,136.5,136.64,20884.0,119.5234,119.9086,119.5059,119.6285,20884.0
2016-11-11 10:20:00,136.63,136.77,136.32,136.59,41102.0,119.6197,119.7423,119.3483,119.5847,41102.0
2016-11-11 10:30:00,136.57,136.86,136.49,136.71,42920.0,119.5672,119.8211,119.4971,119.6897,42920.0
2016-11-11 10:40:00,136.66,136.92,136.6,136.79,42535.0,119.646,119.8736,119.5934,119.7598,42535.0
2016-11-11 10:50:00,136.71,136.8,136.46,136.73,18441.0,119.6897,119.7685,119.4709,119.7072,18441.0
2016-11-11 11:00:00,136.73,136.77,136.48,136.69,13858.0,119.7072,119.7423,119.4884,119.6722,13858.0
2016-11-11 11:10:00,136.68,136.71,136.04,136.41,33046.0,119.6635,119.6897,119.1032,119.4271,33046.0
2016-11-11 11:20:00,136.47,136.49,135.75,136.14,74652.0,119.4796,119.4971,118.8493,119.1907,74652.0
2016-11-11 11:30:00,136.18,136.64,136.13,136.37,20669.0,119.2257,119.6285,119.1819,119.3921,20669.0
2016-11-11 11:40:00,136.47,136.53,136.29,136.42,21110.0,119.4796,119.5321,119.322,119.4358,21110.0
2016-11-11 11:50:00,136.45,136.69,136.27,136.49,21404.0,119.4621,119.6722,119.3045,119.4971,21404.0
2016-11-11 12:00:00,136.43,136.69,136.37,136.69,32804.0,119.4446,119.6722,119.3921,119.6722,32804.0
2016-11-11 12:10:00,136.68,136.68,136.46,136.46,10583.0,119.6635,119.6635,119.4709,119.4709,10583.0
2016-11-11 12:20:00,136.45,136.54,136.17,136.22,13168.0,119.4621,119.5409,119.217,119.2607,13168.0
2016-11-11 12:30:00,136.28,136.47,136.27,136.35,16413.0,119.3133,119.4796,119.3045,119.3746,16413.0
2016-11-11 12:40:00,136.39,136.55,136.3,136.43,20686.0,119.4096,119.5497,119.3308,119.4446,20686.0
2016-11-11 12:50:00,136.38,136.55,136.35,136.55,19878.0,119.4008,119.5497,119.3746,119.5497,19878.0
2016-11-11 13:00:00,136.55,136.68,136.41,136.67,26562.0,119.5497,119.6635,119.4271,119.6547,26562.0
2016-11-11 13:10:00,136.68,136.96,136.62,136.86,62213.0,119.6635,119.9086,119.6109,119.8211,62213.0
2016-11-11 13:20:00,136.87,137.37,136.87,137.2,20984.0,119.8298,120.2676,119.8298,120.1187,20984.0
2016-11-11 13:30:00,137.22,137.65,137.19,137.49,28197.0,120.1362,120.5127,120.11,120.3726,28197.0
2016-11-11 13:40:00,137.57,137.72,137.24,137.36,46242.0,120.4427,120.574,120.1538,120.2588,46242.0
2016-11-11 13:50:00,137.3,137.78,137.22,137.22,53379.0,120.2063,120.6265,120.1362,120.1362,53379.0
2016-11-11 14:00:00,137.24,137.55,137.17,137.38,17958.0,120.1538,120.4252,120.0925,120.2763,17958.0
2016-11-11 14:10:00,137.37,137.55,137.24,137.42,15831.0,120.2676,120.4252,120.1538,120.3113,15831.0
2016-11-11 14:20:00,137.43,137.74,137.38,137.65,35705.0,120.3201,120.5915,120.2763,120.5127,35705.0
2016-11-11 14:30:00,137.64,137.96,137.64,137.94,31790.0,120.504,120.7841,120.504,120.7666,31790.0
2016-11-11 14:40:00,137.92,138.2,137.77,137.77,25154.0,120.7491,120.9942,120.6178,120.6178,25154.0
2016-11-11 14:50:00,137.81,138.13,137.64,137.66,21768.0,120.6528,120.933,120.504,120.5215,21768.0
2016-11-11 15:00:00,137.66,138.06,137.66,137.91,25202.0,120.5215,120.8717,120.5215,120.7403,25202.0
2016-11-11 15:10:00,137.91,138.29,137.9,138.2,29811.0,120.7403,121.073,120.7316,120.9942,29811.0
2016-11-11 15:20:00,138.2,138.42,138.08,138.25,37319.0,120.9942,121.1868,120.8892,121.038,37319.0
2016-11-11 15:30:00,138.29,138.37,138.15,138.23,55366.0,121.073,121.1431,120.9505,121.0205,55366.0
2016-11-11 15:40:00,138.25,138.56,138.13,138.56,82158.0,121.038,121.3094,120.933,121.3094,82158.0
2016-11-11 15:50:00,138.55,138.83,138.48,138.74,216237.0,121.3007,121.5458,121.2394,121.467,216237.0
2016-11-14 09:30:00,138.23,139.73,138.23,138.74,76299.0,121.0205,122.3338,121.0205,121.467,76299.0
2016-11-14 09:40:00,138.73,139.08,138.4,138.81,35879.0,121.4583,121.7647,121.1693,121.5283,35879.0
2016-11-14 09:50:00,138.83,139.03,138.62,138.82,38574.0,121.5458,121.7209,121.3619,121.537,38574.0
2016-11-14 10:00:00,138.82,139.33,138.64,138.97,48482.0,121.537,121.9836,121.3795,121.6684,48482.0
2016-11-14 10:10:00,138.95,139.73,138.94,139.48,50071.0,121.6509,122.3338,121.6421,122.1149,50071.0
2016-11-14 10:20:00,139.69,139.69,138.8,139.17,47665.0,122.2987,122.2987,121.5195,121.8435,47665.0
2016-11-14 10:30:00,139.19,139.43,138.99,139.34,33708.0,121.861,122.0711,121.6859,121.9923,33708.0
2016-11-14 10:40:00,139.29,139.38,139.0,139.0,21909.0,121.9485,122.0273,121.6946,121.6946,21909.0
2016-11-14 10:50:00,138.91,139.05,138.6,138.7,24996.0,121.6158,121.7384,121.3444,121.432,24996.0
2016-11-14 11:00:00,138.59,138.85,138.43,138.47,66270.0,121.3357,121.5633,121.1956,121.2306,66270.0
2016-11-14 11:10:00,138.46,138.86,138.46,138.79,22290.0,121.2219,121.5721,121.2219,121.5108,22290.0
2016-11-14 11:20:00,138.84,139.03,138.65,139.03,21016.0,121.5546,121.7209,121.3882,121.7209,21016.0
2016-11-14 11:30:00,139.04,139.22,138.98,139.17,14213.0,121.7297,121.8872,121.6771,121.8435,14213.0
2016-11-14 11:40:00,139.16,139.53,139.09,139.49,20699.0,121.8347,122.1587,121.7734,122.1236,20699.0
2016-11-14 11:50:00,139.47,139.59,139.07,139.13,19522.0,122.1061,122.2112,121.7559,121.8085,19522.0
2016-11-14 12:00:00,139.16,139.17,138.76,139.0,23587.0,121.8347,121.8435,121.4845,121.6946,23587.0
2016-11-14 12:10:00,138.94,139.03,138.76,138.97,41818.0,121.6421,121.7209,121.4845,121.6684,41818.0
2016-11-14 12:20:00,138.97,139.05,138.65,138.71,28241.0,121.6684,121.7384,121.3882,121.4407,28241.0
2016-11-14 12:30:00,138.69,139.0,138.65,139.0,35025.0,121.4232,121.6946,121.3882,121.6946,35025.0
2016-11-14 12:40:00,139.02,139.08,138.93,138.95,18626.0,121.7121,121.7647,121.6334,121.6509,18626.0
2016-11-14 12:50:00,138.91,139.32,138.91,139.27,44736.0,121.6158,121.9748,121.6158,121.931,44736.0
2016-11-14 13:00:00,139.25,139.44,139.12,139.43,14015.0,121.9135,122.0799,121.7997,122.0711,14015.0
2016-11-14 13:10:00,139.46,139.68,139.36,139.44,21210.0,122.0974,122.29,122.0098,122.0799,21210.0
2016-11-14 13:20:00,139.44,139.45,139.15,139.23,13062.0,122.0799,122.0886,121.826,121.896,13062.0
2016-11-14 13:30:00,139.22,139.38,139.17,139.21,9190.0,121.8872,122.0273,121.8435,121.8785,9190.0
2016-11-14 13:40:00,139.17,139.26,139.1,139.19,7389.0,121.8435,121.9223,121.7822,121.861,7389.0
2016-11-14 13:50:00,139.19,139.28,139.09,139.14,14989.0,121.861,121.9398,121.7734,121.8172,14989.0
2016-11-14 14:00:00,139.11,139.14,138.8,139.12,63651.0,121.7909,121.8172,121.5195,121.7997,63651.0
2016-11-14 14:10:00,139.11,139.13,138.83,139.0,22809.0,121.7909,121.8085,121.5458,121.6946,22809.0
2016-11-14 14:20:00,139.0,139.14,138.86,138.88,85266.0,121.6946,121.8172,121.5721,121.5896,85266.0
2016-11-14 14:30:00,138.88,139.03,138.88,139.0,20565.0,121.5896,121.7209,121.5896,121.6946,20565.0
2016-11-14 14:40:00,139.01,139.1,138.89,139.09,30139.0,121.7034,121.7822,121.5983,121.7734,30139.0
2016-11-14 14:50:00,139.05,139.08,138.93,139.02,15272.0,121.7384,121.7647,121.6334,121.7121,15272.0
2016-11-14 15:00:00,138.99,139.14,138.96,139.02,16755.0,121.6859,121.8172,121.6596,121.7121,16755.0
2016-11-14 15:10:00,139.02,139.14,138.98,139.03,34023.0,121.7121,121.8172,121.6771,121.7209,34023.0
2016-11-14 15:20:00,138.99,139.02,138.83,138.96,51030.0,121.6859,121.7121,121.5458,121.6596,51030.0
2016-11-14 15:30:00,138.96,139.0,138.93,138.95,39063.0,121.6596,121.6946,121.6334,121.6509,39063.0
2016-11-14 15:40:00,138.94,138.96,138.69,138.81,70059.0,121.6421,121.6596,121.4232,121.5283,70059.0
2016-11-14 15:50:00,138.78,139.06,138.78,139.0,90379.0,121.502,121.7472,121.502,121.6946,90379.0
2016-11-15 09:30:00,138.51,139.26,138.05,138.3,96591.0,121.2656,121.9223,120.8629,121.0818,96591.0
2016-11-15 09:40:00,138.26,138.26,137.19,137.75,58214.0,121.0468,121.0468,120.11,120.6003,58214.0
2016-11-15 09:50:00,137.72,138.24,137.42,137.47,23444.0,120.574,121.0293,120.3113,120.3551,23444.0
2016-11-15 10:00:00,137.43,138.3,137.37,138.25,32135.0,120.3201,121.0818,120.2676,121.038,32135.0
2016-11-15 10:10:00,138.17,138.5,138.17,138.41,23507.0,120.968,121.2569,120.968,121.1781,23507.0
2016-11-15 10:20:00,138.33,138.68,138.25,138.68,75200.0,121.1081,121.4145,121.038,121.4145,75200.0
2016-11-15 10:30:00,138.73,138.87,138.59,138.59,44153.0,121.4583,121.5808,121.3357,121.3357,44153.0
2016-11-15 10:40:00,138.72,138.97,138.57,138.75,12241.0,121.4495,121.6684,121.3182,121.4758,12241.0
2016-11-15 10:50:00,138.8,138.85,138.51,138.82,30259.0,121.5195,121.5633,121.2656,121.537,30259.0
2016-11-15 11:00:00,138.76,138.88,138.64,138.87,8802.0,121.4845,121.5896,121.3795,121.5808,8802.0
2016-11-15 11:10:00,138.86,139.09,138.83,139.01,62437.0,121.5721,121.7734,121.5458,121.7034,62437.0
2016-11-15 11:20:00,139.0,139.12,138.91,139.02,19810.0,121.6946,121.7997,121.6158,121.7121,19810.0
2016-11-15 11:30:00,138.99,139.19,138.95,138.99,9631.0,121.6859,121.861,121.6509,121.6859,9631.0
2016-11-15 11:40:00,138.99,139.01,138.78,138.83,17032.0,121.6859,121.7034,121.502,121.5458,17032.0
2016-11-15 11:50:00,138.84,138.91,138.61,138.64,59383.0,121.5546,121.6158,121.3532,121.3795,59383.0
2016-11-15 12:00:00,138.65,138.94,138.63,138.92,11344.0,121.3882,121.6421,121.3707,121.6246,11344.0
2016-11-15 12:10:00,138.92,139.05,138.87,139.0,21655.0,121.6246,121.7384,121.5808,121.6946,21655.0
2016-11-15 12:20:00,138.94,139.01,138.87,138.93,13792.0,121.6421,121.7034,121.5808,121.6334,13792.0
2016-11-15 12:30:00,138.9,138.97,138.88,138.95,5800.0,121.6071,121.6684,121.5896,121.6509,5800.0
2016-11-15 12:40:00,138.94,138.96,138.83,138.91,16328.0,121.6421,121.6596,121.5458,121.6158,16328.0
2016-11-15 12:50:00,138.88,139.0,138.83,138.97,10464.0,121.5896,121.6946,121.5458,121.6684,10464.0
2016-11-15 13:00:00,138.95,139.03,138.88,138.94,3896.0,121.6509,121.7209,121.5896,121.6421,3896.0
2016-11-15 13:10:00,138.92,138.96,138.71,138.71,9164.0,121.6246,121.6596,121.4407,121.4407,9164.0
2016-11-15 13:20:00,138.69,138.81,138.62,138.77,15666.0,121.4232,121.5283,121.3619,121.4933,15666.0
2016-11-15 13:30:00,138.75,138.97,138.71,138.97,8543.0,121.4758,121.6684,121.4407,121.6684,8543.0
2016-11-15 13:40:00,138.97,138.97,138.76,138.86,4707.0,121.6684,121.6684,121.4845,121.5721,4707.0
2016-11-15 13:50:00,138.85,138.99,138.82,138.89,8880.0,121.5633,121.6859,121.537,121.5983,8880.0
2016-11-15 14:00:00,138.91,138.97,138.83,138.93,13985.0,121.6158,121.6684,121.5458,121.6334,13985.0
2016-11-15 14:10:00,138.94,139.09,138.91,138.93,15106.0,121.6421,121.7734,121.6158,121.6334,15106.0
2016-11-15 14:20:00,138.95,139.03,138.9,138.98,15121.0,121.6509,121.7209,121.6071,121.6771,15121.0
2016-11-15 14:30:00,139.03,139.27,139.03,139.22,11529.0,121.7209,121.931,121.7209,121.8872,11529.0
2016-11-15 14:40:00,139.19,139.6,139.19,139.55,49615.0,121.861,122.2199,121.861,122.1762,49615.0
2016-11-15 14:50:00,139.48,139.67,139.47,139.65,15793.0,122.1149,122.2812,122.1061,122.2637,15793.0
2016-11-15 15:00:00,139.59,139.76,139.51,139.59,13030.0,122.2112,122.36,122.1411,122.2112,13030.0
2016-11-15 15:10:00,139.6,139.61,139.48,139.53,9566.0,122.2199,122.2287,122.1149,122.1587,9566.0
2016-11-15 15:20:00,139.52,139.68,139.5,139.56,23053.0,122.1499,122.29,122.1324,122.1849,23053.0
2016-11-15 15:30:00,139.53,139.86,139.53,139.85,32581.0,122.1587,122.4476,122.1587,122.4388,32581.0
2016-11-15 15:40:00,139.84,139.98,139.75,139.88,68476.0,122.4301,122.5526,122.3513,122.4651,68476.0
2016-11-15 15:50:00,139.88,140.07,139.79,140.02,86652.0,122.4651,122.6314,122.3863,122.5876,86652.0
2016-11-16 09:30:00,139.13,139.85,139.13,139.4,22349.0,121.8085,122.4388,121.8085,122.0448,22349.0
2016-11-16 09:40:00,139.28,139.49,138.78,138.93,22174.0,121.9398,122.1236,121.502,121.6334,22174.0
2016-11-16 09:50:00,138.85,138.9,138.23,138.25,14034.0,121.5633,121.6071,121.0205,121.038,14034.0
2016-11-16 10:00:00,138.31,138.53,138.21,138.37,25989.0,121.0905,121.2832,121.003,121.1431,25989.0
2016-11-16 10:10:00,138.44,138.51,138.3,138.42,8985.0,121.2044,121.2656,121.0818,121.1868,8985.0
2016-11-16 10:20:00,138.38,138.54,138.21,138.3,49099.0,121.1518,121.2919,121.003,121.0818,49099.0
2016-11-16 10:30:00,138.25,138.73,138.19,138.44,40914.0,121.038,121.4583,120.9855,121.2044,40914.0
2016-11-16 10:40:00,138.43,138.54,138.38,138.43,27537.0,121.1956,121.2919,121.1518,121.1956,27537.0
2016-11-16 10:50:00,138.4,138.63,138.4,138.5,43631.0,121.1693,121.3707,121.1693,121.2569,43631.0
2016-11-16 11:00:00,138.48,138.48,138.19,138.36,12816.0,121.2394,121.2394,120.9855,121.1343,12816.0
2016-11-16 11:10:00,138.34,138.49,138.3,138.46,7606.0,121.1168,121.2481,121.0818,121.2219,7606.0
2016-11-16 11:20:00,138.45,138.46,138.28,138.3,21497.0,121.2131,121.2219,121.0643,121.0818,21497.0
2016-11-16 11:30:00,138.31,138.33,138.02,138.02,9586.0,121.0905,121.1081,120.8366,120.8366,9586.0
2016-11-16 11:40:00,138.04,138.13,137.83,137.92,12684.0,120.8542,120.933,120.6703,120.7491,12684.0
2016-11-16 11:50:00,137.9,137.9,137.75,137.75,8792.0,120.7316,120.7316,120.6003,120.6003,8792.0
2016-11-16 12:00:00,137.75,137.82,137.52,137.52,12539.0,120.6003,120.6615,120.3989,120.3989,12539.0
2016-11-16 12:10:00,137.53,137.9,137.52,137.7,26823.0,120.4076,120.7316,120.3989,120.5565,26823.0
2016-11-16 12:20:00,137.71,137.79,137.67,137.68,5400.0,120.5652,120.6353,120.5302,120.539,5400.0
2016-11-16 12:30:00,137.76,137.78,137.68,137.69,7542.0,120.609,120.6265,120.539,120.5477,7542.0
2016-11-16 12:40:00,137.69,137.71,137.44,137.45,6865.0,120.5477,120.5652,120.3289,120.3376,6865.0
2016-11-16 12:50:00,137.44,137.66,137.44,137.66,5998.0,120.3289,120.5215,120.3289,120.5215,5998.0
2016-11-16 13:00:00,137.68,137.75,137.54,137.58,8848.0,120.539,120.6003,120.4164,120.4514,8848.0
2016-11-16 13:10:00,137.6,137.67,137.55,137.6,5521.0,120.4689,120.5302,120.4252,120.4689,5521.0
2016-11-16 13:20:00,137.55,137.55,137.33,137.42,46063.0,120.4252,120.4252,120.2325,120.3113,46063.0
2016-11-16 13:30:00,137.45,137.47,137.39,137.47,10034.0,120.3376,120.3551,120.2851,120.3551,10034.0
2016-11-16 13:40:00,137.47,137.59,137.41,137.49,12747.0,120.3551,120.4602,120.3026,120.3726,12747.0
2016-11-16 13:50:00,137.49,137.67,137.48,137.58,26754.0,120.3726,120.5302,120.3639,120.4514,26754.0
2016-11-16 14:00:00,137.58,137.69,137.56,137.65,6065.0,120.4514,120.5477,120.4339,120.5127,6065.0
2016-11-16 14:10:00,137.62,137.78,137.6,137.72,9725.0,120.4864,120.6265,120.4689,120.574,9725.0
2016-11-16 14:20:00,137.72,137.8,137.61,137.74,15702.0,120.574,120.644,120.4777,120.5915,15702.0
2016-11-16 14:30:00,137.69,137.93,137.69,137.93,8440.0,120.5477,120.7578,120.5477,120.7578,8440.0
2016-11-16 14:40:00,137.93,138.09,137.88,138.09,12372.0,120.7578,120.8979,120.7141,120.8979,12372.0
2016-11-16 14:50:00,138.07,138.08,137.92,138.03,9328.0,120.8804,120.8892,120.7491,120.8454,9328.0
2016-11-16 15:00:00,138.0,138.26,138.0,138.22,12906.0,120.8191,121.0468,120.8191,121.0117,12906.0
2016-11-16 15:10:00,138.2,138.34,138.17,138.2,24753.0,120.9942,121.1168,120.968,120.9942,24753.0
2016-11-16 15:20:00,138.17,138.17,138.07,138.07,11775.0,120.968,120.968,120.8804,120.8804,11775.0
2016-11-16 15:30:00,138.08,138.09,137.96,137.98,15990.0,120.8892,120.8979,120.7841,120.8016,15990.0
2016-11-16 15:40:00,137.98,138.1,137.87,137.88,38245.0,120.8016,120.9067,120.7053,120.7141,38245.0
2016-11-16 15:50:00,137.92,138.01,137.81,137.85,88134.0,120.7491,120.8279,120.6528,120.6878,88134.0
2016-11-17 09:30:00,138.04,138.63,137.85,138.0,19606.0,120.8542,121.3707,120.6878,120.8191,19606.0
2016-11-17 09:40:00,138.0,138.01,137.59,138.01,16417.0,120.8191,120.8279,120.4602,120.8279,16417.0
2016-11-17 09:50:00,137.97,138.1,137.83,138.05,10605.0,120.7929,120.9067,120.6703,120.8629,10605.0
2016-11-17 10:00:00,138.02,138.38,137.98,138.3,23915.0,120.8366,121.1518,120.8016,121.0818,23915.0
2016-11-17 10:10:00,138.28,138.35,137.93,137.99,9665.0,121.0643,121.1256,120.7578,120.8104,9665.0
2016-11-17 10:20:00,137.96,138.0,137.51,137.56,21956.0,120.7841,120.8191,120.3901,120.4339,21956.0
2016-11-17 10:30:00,137.6,137.65,137.34,137.55,13530.0,120.4689,120.5127,120.2413,120.4252,13530.0
2016-11-17 10:40:00,137.58,137.6,137.43,137.56,5016.0,120.4514,120.4689,120.3201,120.4339,5016.0
2016-11-17 10:50:00,137.56,137.73,137.33,137.6,15641.0,120.4339,120.5827,120.2325,120.4689,15641.0
2016-11-17 11:00:00,137.58,138.0,137.38,138.0,14982.0,120.4514,120.8191,120.2763,120.8191,14982.0
2016-11-17 11:10:00,138.01,138.03,137.73,137.77,14187.0,120.8279,120.8454,120.5827,120.6178,14187.0
2016-11-17 11:20:00,137.81,137.83,137.61,137.62,6132.0,120.6528,120.6703,120.4777,120.4864,6132.0
2016-11-17 11:30:00,137.59,137.69,137.46,137.69,12957.0,120.4602,120.5477,120.3464,120.5477,12957.0
2016-11-17 11:40:00,137.74,138.0,137.74,137.96,12821.0,120.5915,120.8191,120.5915,120.7841,12821.0
2016-11-17 11:50:00,138.0,138.05,137.9,137.97,18080.0,120.8191,120.8629,120.7316,120.7929,18080.0
2016-11-17 12:00:00,137.96,138.02,137.92,137.97,18368.0,120.7841,120.8366,120.7491,120.7929,18368.0
2016-11-17 12:10:00,137.99,138.07,137.86,137.95,6930.0,120.8104,120.8804,120.6966,120.7754,6930.0
2016-11-17 12:20:00,138.06,138.1,137.93,137.96,11328.0,120.8717,120.9067,120.7578,120.7841,11328.0
2016-11-17 12:30:00,137.96,137.96,137.78,137.86,9000.0,120.7841,120.7841,120.6265,120.6966,9000.0
2016-11-17 12:40:00,137.85,137.86,137.68,137.75,4722.0,120.6878,120.6966,120.539,120.6003,4722.0
2016-11-17 12:50:00,137.74,137.81,137.6,137.64,13390.0,120.5915,120.6528,120.4689,120.504,13390.0
2016-11-17 13:00:00,137.6,137.8,137.6,137.77,3100.0,120.4689,120.644,120.4689,120.6178,3100.0
2016-11-17 13:10:00,137.75,137.78,137.68,137.72,5179.0,120.6003,120.6265,120.539,120.574,5179.0
2016-11-17 13:20:00,137.69,137.69,137.59,137.65,4016.0,120.5477,120.5477,120.4602,120.5127,4016.0
2016-11-17 13:30:00,137.73,137.81,137.71,137.8,5969.0,120.5827,120.6528,120.5652,120.644,5969.0
2016-11-17 13:40:00,137.77,137.78,137.52,137.57,12819.0,120.6178,120.6265,120.3989,120.4427,12819.0
2016-11-17 13:50:00,137.55,137.55,137.36,137.37,10570.0,120.4252,120.4252,120.2588,120.2676,10570.0
2016-11-17 14:00:00,137.38,137.52,137.31,137.45,4520.0,120.2763,120.3989,120.215,120.3376,4520.0
2016-11-17 14:10:00,137.45,137.53,137.39,137.47,9504.0,120.3376,120.4076,120.2851,120.3551,9504.0
2016-11-17 14:20:00,137.47,137.47,137.33,137.38,6622.0,120.3551,120.3551,120.2325,120.2763,6622.0
2016-11-17 14:30:00,137.33,137.41,137.3,137.37,4122.0,120.2325,120.3026,120.2063,120.2676,4122.0
2016-11-17 14:40:00,137.37,137.39,137.26,137.27,6432.0,120.2676,120.2851,120.1713,120.18,6432.0
2016-11-17 14:50:00,137.28,137.29,137.1,137.21,19054.0,120.1888,120.1975,120.0312,120.1275,19054.0
2016-11-17 15:00:00,137.24,137.25,137.16,137.23,11119.0,120.1538,120.1625,120.0837,120.145,11119.0
2016-11-17 15:10:00,137.22,137.3,137.17,137.21,19296.0,120.1362,120.2063,120.0925,120.1275,19296.0
2016-11-17 15:20:00,137.19,137.22,137.12,137.12,12310.0,120.11,120.1362,120.0487,120.0487,12310.0
2016-11-17 15:30:00,137.12,137.15,136.98,137.0,28091.0,120.0487,120.075,119.9261,119.9436,28091.0
2016-11-17 15:40:00,137.0,137.13,136.91,137.08,23061.0,119.9436,120.0574,119.8648,120.0137,23061.0
2016-11-17 15:50:00,137.09,137.16,137.06,137.1,43173.0,120.0224,120.0837,119.9962,120.0312,43173.0
2016-11-18 09:30:00,136.9,137.08,136.52,136.81,40522.0,119.8561,120.0137,119.5234,119.7773,40522.0
2016-11-18 09:40:00,136.91,137.04,136.7,136.85,8078.0,119.8648,119.9787,119.681,119.8123,8078.0
2016-11-18 09:50:00,136.86,136.9,136.57,136.57,21740.0,119.8211,119.8561,119.5672,119.5672,21740.0
2016-11-18 10:00:00,136.59,136.75,136.55,136.55,18349.0,119.5847,119.7248,119.5497,119.5497,18349.0
2016-11-18 10:10:00,136.55,136.57,136.09,136.19,49631.0,119.5497,119.5672,119.1469,119.2345,49631.0
2016-11-18 10:20:00,136.17,136.39,136.17,136.32,12469.0,119.217,119.4096,119.217,119.3483,12469.0
2016-11-18 10:30:00,136.31,136.31,135.9,135.95,16964.0,119.3395,119.3395,118.9806,119.0244,16964.0
2016-11-18 10:40:00,135.95,135.96,135.71,135.84,22371.0,119.0244,119.0331,118.8142,118.9281,22371.0
2016-11-18 10:50:00,135.85,136.18,135.85,136.03,10109.0,118.9368,119.2257,118.9368,119.0944,10109.0
2016-11-18 11:00:00,136.02,136.02,135.78,135.95,19641.0,119.0856,119.0856,118.8755,119.0244,19641.0
2016-11-18 11:10:00,135.94,136.01,135.92,135.92,6466.0,119.0156,119.0769,118.9981,118.9981,6466.0
2016-11-18 11:20:00,135.92,136.02,135.79,136.0,8476.0,118.9981,119.0856,118.8843,119.0681,8476.0
2016-11-18 11:30:00,136.0,136.0,135.83,135.94,6134.0,119.0681,119.0681,118.9193,119.0156,6134.0
2016-11-18 11:40:00,135.96,135.96,135.71,135.79,9141.0,119.0331,119.0331,118.8142,118.8843,9141.0
2016-11-18 11:50:00,135.74,135.84,135.69,135.84,10372.0,118.8405,118.9281,118.7967,118.9281,10372.0
2016-11-18 12:00:00,135.82,135.87,135.67,135.67,7363.0,118.9105,118.9543,118.7792,118.7792,7363.0
2016-11-18 12:10:00,135.66,135.73,135.64,135.68,30197.0,118.7705,118.8317,118.753,118.788,30197.0
2016-11-18 12:20:00,135.7,135.73,135.64,135.65,15492.0,118.8055,118.8317,118.753,118.7617,15492.0
2016-11-18 12:30:00,135.66,135.7,135.6,135.6,11785.0,118.7705,118.8055,118.7179,118.7179,11785.0
2016-11-18 12:40:00,135.62,135.71,135.6,135.69,7543.0,118.7354,118.8142,118.7179,118.7967,7543.0
2016-11-18 12:50:00,135.7,135.7,135.64,135.7,11322.0,118.8055,118.8055,118.753,118.8055,11322.0
2016-11-18 13:00:00,135.7,136.03,135.7,135.98,28799.0,118.8055,119.0944,118.8055,119.0506,28799.0
2016-11-18 13:10:00,136.0,136.04,135.96,135.98,6988.0,119.0681,119.1032,119.0331,119.0506,6988.0
2016-11-18 13:20:00,136.0,136.02,135.97,136.0,12668.0,119.0681,119.0856,119.0419,119.0681,12668.0
2016-11-18 13:30:00,135.99,136.04,135.91,136.0,11528.0,119.0594,119.1032,118.9893,119.0681,11528.0
2016-11-18 13:40:00,135.96,136.0,135.9,135.97,7994.0,119.0331,119.0681,118.9806,119.0419,7994.0
2016-11-18 13:50:00,135.96,136.02,135.96,135.96,19192.0,119.0331,119.0856,119.0331,119.0331,19192.0
2016-11-18 14:00:00,135.97,136.03,135.94,135.98,9332.0,119.0419,119.0944,119.0156,119.0506,9332.0
2016-11-18 14:10:00,135.97,136.26,135.97,136.17,39699.0,119.0419,119.2958,119.0419,119.217,39699.0
2016-11-18 14:20:00,136.23,136.25,136.01,136.01,10241.0,119.2695,119.287,119.0769,119.0769,10241.0
2016-11-18 14:30:00,136.02,136.06,135.97,135.97,8310.0,119.0856,119.1207,119.0419,119.0419,8310.0
2016-11-18 14:40:00,135.97,136.03,135.94,136.0,5098.0,119.0419,119.0944,119.0156,119.0681,5098.0
2016-11-18 14:50:00,135.97,135.98,135.89,135.94,5300.0,119.0419,119.0506,118.9718,119.0156,5300.0
2016-11-18 15:00:00,135.93,136.0,135.87,135.89,14041.0,119.0068,119.0681,118.9543,118.9718,14041.0
2016-11-18 15:10:00,135.9,135.91,135.82,135.86,20729.0,118.9806,118.9893,118.9105,118.9456,20729.0
2016-11-18 15:20:00,135.85,136.07,135.84,136.02,36739.0,118.9368,119.1294,118.9281,119.0856,36739.0
2016-11-18 15:30:00,136.03,136.15,136.03,136.13,35424.0,119.0944,119.1995,119.0944,119.1819,35424.0
2016-11-18 15:40:00,136.13,136.15,136.03,136.03,57572.0,119.1819,119.1995,119.0944,119.0944,57572.0
2016-11-18 15:50:00,136.04,136.08,135.97,136.08,112333.0,119.1032,119.1382,119.0419,119.1382,112333.0
2016-11-21 09:30:00,136.9,137.75,136.68,137.63,15787.0,119.8561,120.6003,119.6635,120.4952,15787.0
2016-11-21 09:40:00,137.71,137.76,137.41,137.56,21202.0,120.5652,120.609,120.3026,120.4339,21202.0
2016-11-21 09:50:00,137.66,137.73,137.42,137.61,21137.0,120.5215,120.5827,120.3113,120.4777,21137.0
2016-11-21 10:00:00,137.64,137.67,137.48,137.57,7151.0,120.504,120.5302,120.3639,120.4427,7151.0
2016-11-21 10:10:00,137.57,137.63,137.44,137.51,26565.0,120.4427,120.4952,120.3289,120.3901,26565.0
2016-11-21 10:20:00,137.52,137.53,137.02,137.25,54519.0,120.3989,120.4076,119.9611,120.1625,54519.0
2016-11-21 10:30:00,137.22,137.34,137.16,137.3,6410.0,120.1362,120.2413,120.0837,120.2063,6410.0
2016-11-21 10:40:00,137.27,137.55,137.23,137.55,13466.0,120.18,120.4252,120.145,120.4252,13466.0
2016-11-21 10:50:00,137.58,137.6,137.38,137.38,30075.0,120.4514,120.4689,120.2763,120.2763,30075.0
2016-11-21 11:00:00,137.4,137.52,137.26,137.3,58428.0,120.2938,120.3989,120.1713,120.2063,58428.0
2016-11-21 11:10:00,137.38,137.41,137.25,137.25,12349.0,120.2763,120.3026,120.1625,120.1625,12349.0
2016-11-21 11:20:00,137.23,137.3,137.16,137.23,17168.0,120.145,120.2063,120.0837,120.145,17168.0
2016-11-21 11:30:00,137.23,137.45,137.19,137.45,29348.0,120.145,120.3376,120.11,120.3376,29348.0
2016-11-21 11:40:00,137.45,137.48,137.25,137.28,5717.0,120.3376,120.3639,120.1625,120.1888,5717.0
2016-11-21 11:50:00,137.28,137.39,137.26,137.39,12805.0,120.1888,120.2851,120.1713,120.2851,12805.0
2016-11-21 12:00:00,137.41,137.41,137.25,137.26,10350.0,120.3026,120.3026,120.1625,120.1713,10350.0
2016-11-21 12:10:00,137.25,137.32,137.21,137.3,8777.0,120.1625,120.2238,120.1275,120.2063,8777.0
2016-11-21 12:20:00,137.31,137.37,137.24,137.37,12540.0,120.215,120.2676,120.1538,120.2676,12540.0
2016-11-21 12:30:00,137.38,137.44,137.34,137.43,7215.0,120.2763,120.3289,120.2413,120.3201,7215.0
2016-11-21 12:40:00,137.34,137.64,137.34,137.56,35238.0,120.2413,120.504,120.2413,120.4339,35238.0
2016-11-21 12:50:00,137.55,137.57,137.49,137.52,8335.0,120.4252,120.4427,120.3726,120.3989,8335.0
2016-11-21 13:00:00,137.52,137.61,137.5,137.61,17220.0,120.3989,120.4777,120.3814,120.4777,17220.0
2016-11-21 13:10:00,137.58,137.61,137.5,137.61,6102.0,120.4514,120.4777,120.3814,120.4777,6102.0
2016-11-21 13:20:00,137.6,137.6,137.49,137.57,5279.0,120.4689,120.4689,120.3726,120.4427,5279.0
2016-11-21 13:30:00,137.57,137.65,137.54,137.57,16931.0,120.4427,120.5127,120.4164,120.4427,16931.0
2016-11-21 13:40:00,137.57,137.63,137.56,137.6,4002.0,120.4427,120.4952,120.4339,120.4689,4002.0
2016-11-21 13:50:00,137.59,137.68,137.57,137.57,6703.0,120.4602,120.539,120.4427,120.4427,6703.0
2016-11-21 14:00:00,137.57,137.59,137.45,137.52,10484.0,120.4427,120.4602,120.3376,120.3989,10484.0
2016-11-21 14:10:00,137.56,137.6,137.42,137.49,10007.0,120.4339,120.4689,120.3113,120.3726,10007.0
2016-11-21 14:20:00,137.45,137.49,137.4,137.42,5449.0,120.3376,120.3726,120.2938,120.3113,5449.0
2016-11-21 14:30:00,137.46,137.47,137.28,137.31,6974.0,120.3464,120.3551,120.1888,120.215,6974.0
2016-11-21 14:40:00,137.29,137.4,137.25,137.4,9686.0,120.1975,120.2938,120.1625,120.2938,9686.0
2016-11-21 14:50:00,137.49,137.52,137.37,137.44,14792.0,120.3726,120.3989,120.2676,120.3289,14792.0
2016-11-21 15:00:00,137.44,137.49,137.38,137.38,10931.0,120.3289,120.3726,120.2763,120.2763,10931.0
2016-11-21 15:10:00,137.4,137.46,137.18,137.18,38541.0,120.2938,120.3464,120.1012,120.1012,38541.0
2016-11-21 15:20:00,137.2,137.32,137.16,137.32,14904.0,120.1187,120.2238,120.0837,120.2238,14904.0
2016-11-21 15:30:00,137.31,137.31,137.17,137.17,14189.0,120.215,120.215,120.0925,120.0925,14189.0
2016-11-21 15:40:00,137.19,137.25,137.15,137.24,32215.0,120.11,120.1625,120.075,120.1538,32215.0
2016-11-21 15:50:00,137.23,137.31,137.13,137.21,96430.0,120.145,120.215,120.0574,120.1275,96430.0
2016-11-22 09:30:00,137.75,138.18,137.22,138.05,18885.0,120.6003,120.9767,120.1362,120.8629,18885.0
2016-11-22 09:40:00,138.18,138.19,137.54,137.54,23873.0,120.9767,120.9855,120.4164,120.4164,23873.0
2016-11-22 09:50:00,137.54,137.6,137.37,137.57,13529.0,120.4164,120.4689,120.2676,120.4427,13529.0
2016-11-22 10:00:00,137.6,137.7,137.56,137.59,8105.0,120.4689,120.5565,120.4339,120.4602,8105.0
2016-11-22 10:10:00,137.57,137.7,137.5,137.7,8452.0,120.4427,120.5565,120.3814,120.5565,8452.0
2016-11-22 10:20:00,137.59,137.7,137.43,137.56,11975.0,120.4602,120.5565,120.3201,120.4339,11975.0
2016-11-22 10:30:00,137.62,137.7,137.55,137.66,4197.0,120.4864,120.5565,120.4252,120.5215,4197.0
2016-11-22 10:40:00,137.67,137.67,137.35,137.35,6777.0,120.5302,120.5302,120.2501,120.2501,6777.0
2016-11-22 10:50:00,137.37,137.42,137.25,137.28,8135.0,120.2676,120.3113,120.1625,120.1888,8135.0
2016-11-22 11:00:00,137.24,137.46,137.23,137.43,21682.0,120.1538,120.3464,120.145,120.3201,21682.0
2016-11-22 11:10:00,137.36,137.39,137.29,137.31,11551.0,120.2588,120.2851,120.1975,120.215,11551.0
2016-11-22 11:20:00,137.31,137.33,137.17,137.17,13442.0,120.215,120.2325,120.0925,120.0925,13442.0
2016-11-22 11:30:00,137.14,137.23,137.0,137.02,18421.0,120.0662,120.145,119.9436,119.9611,18421.0
2016-11-22 11:40:00,137.03,137.12,136.98,136.98,8739.0,119.9699,120.0487,119.9261,119.9261,8739.0
2016-11-22 11:50:00,136.98,137.05,136.82,136.82,3702.0,119.9261,119.9874,119.786,119.786,3702.0
2016-11-22 12:00:00,136.8,136.87,136.77,136.83,7795.0,119.7685,119.8298,119.7423,119.7948,7795.0
2016-11-22 12:10:00,136.81,136.82,136.64,136.64,6961.0,119.7773,119.786,119.6285,119.6285,6961.0
2016-11-22 12:20:00,136.65,136.77,136.64,136.75,5907.0,119.6372,119.7423,119.6285,119.7248,5907.0
2016-11-22 12:30:00,136.75,136.75,136.67,136.69,13618.0,119.7248,119.7248,119.6547,119.6722,13618.0
2016-11-22 12:40:00,136.7,136.7,136.65,136.66,19601.0,119.681,119.681,119.6372,119.646,19601.0
2016-11-22 12:50:00,136.66,136.7,136.66,136.7,17249.0,119.646,119.681,119.646,119.681,17249.0
2016-11-22 13:00:00,136.7,136.83,136.65,136.78,43672.0,119.681,119.7948,119.6372,119.751,43672.0
2016-11-22 13:10:00,136.78,137.17,136.77,137.14,69672.0,119.751,120.0925,119.7423,120.0662,69672.0
2016-11-22 13:20:00,137.18,137.33,137.16,137.24,16779.0,120.1012,120.2325,120.0837,120.1538,16779.0
2016-11-22 13:30:00,137.31,137.38,137.26,137.38,5757.0,120.215,120.2763,120.1713,120.2763,5757.0
2016-11-22 13:40:00,137.36,137.46,137.33,137.4,5006.0,120.2588,120.3464,120.2325,120.2938,5006.0
2016-11-22 13:50:00,137.38,137.43,137.36,137.36,4348.0,120.2763,120.3201,120.2588,120.2588,4348.0
2016-11-22 14:00:00,137.37,137.54,137.37,137.47,5200.0,120.2676,120.4164,120.2676,120.3551,5200.0
2016-11-22 14:10:00,137.47,137.52,137.44,137.46,12364.0,120.3551,120.3989,120.3289,120.3464,12364.0
2016-11-22 14:20:00,137.46,137.51,137.42,137.44,8300.0,120.3464,120.3901,120.3113,120.3289,8300.0
2016-11-22 14:30:00,137.49,137.58,137.43,137.5,10540.0,120.3726,120.4514,120.3201,120.3814,10540.0
2016-11-22 14:40:00,137.49,137.56,137.48,137.48,22397.0,120.3726,120.4339,120.3639,120.3639,22397.0
2016-11-22 14:50:00,137.52,137.53,137.47,137.47,6137.0,120.3989,120.4076,120.3551,120.3551,6137.0
2016-11-22 15:00:00,137.48,137.56,137.41,137.49,5603.0,120.3639,120.4339,120.3026,120.3726,5603.0
2016-11-22 15:10:00,137.5,137.53,137.47,137.5,27353.0,120.3814,120.4076,120.3551,120.3814,27353.0
2016-11-22 15:20:00,137.5,137.56,137.46,137.52,31761.0,120.3814,120.4339,120.3464,120.3989,31761.0
2016-11-22 15:30:00,137.52,137.8,137.52,137.72,10554.0,120.3989,120.644,120.3989,120.574,10554.0
2016-11-22 15:40:00,137.73,137.91,137.73,137.81,13285.0,120.5827,120.7403,120.5827,120.6528,13285.0
2016-11-22 15:50:00,137.8,137.95,137.8,137.82,27619.0,120.644,120.7754,120.644,120.6615,27619.0
2016-11-23 09:30:00,137.19,138.29,137.09,138.09,55311.0,120.11,121.073,120.0224,120.8979,55311.0
2016-11-23 09:40:00,138.03,138.08,137.77,137.89,16474.0,120.8454,120.8892,120.6178,120.7228,16474.0
2016-11-23 09:50:00,137.86,138.12,137.86,137.95,10095.0,120.6966,120.9242,120.6966,120.7754,10095.0
2016-11-23 10:00:00,137.97,138.23,137.97,138.23,9044.0,120.7929,121.0205,120.7929,121.0205,9044.0
2016-11-23 10:10:00,138.2,138.2,137.89,138.01,5246.0,120.9942,120.9942,120.7228,120.8279,5246.0
2016-11-23 10:20:00,137.96,138.24,137.96,138.16,6117.0,120.7841,121.0293,120.7841,120.9592,6117.0
2016-11-23 10:30:00,138.19,138.47,138.16,138.34,30926.0,120.9855,121.2306,120.9592,121.1168,30926.0
2016-11-23 10:40:00,138.33,138.68,138.25,138.62,9267.0,121.1081,121.4145,121.038,121.3619,9267.0
2016-11-23 10:50:00,138.62,138.71,138.53,138.64,7333.0,121.3619,121.4407,121.2832,121.3795,7333.0
2016-11-23 11:00:00,138.62,138.67,138.52,138.6,8067.0,121.3619,121.4057,121.2744,121.3444,8067.0
2016-11-23 11:10:00,138.55,138.56,138.31,138.31,16069.0,121.3007,121.3094,121.0905,121.0905,16069.0
2016-11-23 11:20:00,138.35,138.44,138.27,138.42,23196.0,121.1256,121.2044,121.0555,121.1868,23196.0
2016-11-23 11:30:00,138.42,138.44,138.31,138.37,13885.0,121.1868,121.2044,121.0905,121.1431,13885.0
2016-11-23 11:40:00,138.36,138.43,138.27,138.38,8201.0,121.1343,121.1956,121.0555,121.1518,8201.0
2016-11-23 11:50:00,138.39,138.44,138.35,138.36,20655.0,121.1606,121.2044,121.1256,121.1343,20655.0
2016-11-23 12:00:00,138.42,138.47,138.23,138.34,28543.0,121.1868,121.2306,121.0205,121.1168,28543.0
2016-11-23 12:10:00,138.37,138.41,138.28,138.3,4573.0,121.1431,121.1781,121.0643,121.0818,4573.0
2016-11-23 12:20:00,138.31,138.33,138.18,138.33,4730.0,121.0905,121.1081,120.9767,121.1081,4730.0
2016-11-23 12:30:00,138.35,138.39,138.25,138.32,7910.0,121.1256,121.1606,121.038,121.0993,7910.0
2016-11-23 12:40:00,138.31,138.51,138.28,138.28,17310.0,121.0905,121.2656,121.0643,121.0643,17310.0
2016-11-23 12:50:00,138.28,138.47,138.23,138.41,41048.0,121.0643,121.2306,121.0205,121.1781,41048.0
2016-11-23 13:00:00,138.41,138.42,138.25,138.34,7212.0,121.1781,121.1868,121.038,121.1168,7212.0
2016-11-23 13:10:00,138.33,138.42,138.27,138.34,8043.0,121.1081,121.1868,121.0555,121.1168,8043.0
2016-11-23 13:20:00,138.32,138.38,138.22,138.24,3787.0,121.0993,121.1518,121.0117,121.0293,3787.0
2016-11-23 13:30:00,138.27,138.31,138.27,138.29,4017.0,121.0555,121.0905,121.0555,121.073,4017.0
2016-11-23 13:40:00,138.33,138.37,138.21,138.29,6214.0,121.1081,121.1431,121.003,121.073,6214.0
2016-11-23 13:50:00,138.26,138.36,138.25,138.34,1652.0,121.0468,121.1343,121.038,121.1168,1652.0
2016-11-23 14:00:00,138.31,138.49,138.28,138.38,14357.0,121.0905,121.2481,121.0643,121.1518,14357.0
2016-11-23 14:10:00,138.36,138.56,138.35,138.5,13029.0,121.1343,121.3094,121.1256,121.2569,13029.0
2016-11-23 14:20:00,138.49,138.55,138.45,138.47,15005.0,121.2481,121.3007,121.2131,121.2306,15005.0
2016-11-23 14:30:00,138.46,138.51,138.25,138.3,16261.0,121.2219,121.2656,121.038,121.0818,16261.0
2016-11-23 14:40:00,138.32,138.48,138.27,138.48,3525.0,121.0993,121.2394,121.0555,121.2394,3525.0
2016-11-23 14:50:00,138.4,138.44,138.28,138.42,9627.0,121.1693,121.2044,121.0643,121.1868,9627.0
2016-11-23 15:00:00,138.42,138.49,138.26,138.35,24372.0,121.1868,121.2481,121.0468,121.1256,24372.0
2016-11-23 15:10:00,138.38,138.47,138.27,138.27,12127.0,121.1518,121.2306,121.0555,121.0555,12127.0
2016-11-23 15:20:00,138.27,138.43,138.25,138.42,7724.0,121.0555,121.1956,121.038,121.1868,7724.0
2016-11-23 15:30:00,138.45,138.54,138.38,138.42,29985.0,121.2131,121.2919,121.1518,121.1868,29985.0
2016-11-23 15:40:00,138.43,138.43,138.23,138.23,50673.0,121.1956,121.1956,121.0205,121.0205,50673.0
2016-11-23 15:50:00,138.25,138.32,138.25,138.29,77183.0,121.038,121.0993,121.038,121.073,77183.0
2016-11-25 09:30:00,138.05,138.74,137.99,138.42,21980.0,120.8629,121.467,120.8104,121.1868,21980.0
2016-11-25 09:40:00,138.39,138.56,138.09,138.34,14650.0,121.1606,121.3094,120.8979,121.1168,14650.0
2016-11-25 09:50:00,138.31,138.6,138.27,138.57,8131.0,121.0905,121.3444,121.0555,121.3182,8131.0
2016-11-25 10:00:00,138.55,138.55,138.28,138.41,8915.0,121.3007,121.3007,121.0643,121.1781,8915.0
2016-11-25 10:10:00,138.39,138.58,138.33,138.35,8900.0,121.1606,121.3269,121.1081,121.1256,8900.0
2016-11-25 10:20:00,138.28,138.57,138.25,138.5,8705.0,121.0643,121.3182,121.038,121.2569,8705.0
2016-11-25 10:30:00,138.53,138.63,138.38,138.61,13867.0,121.2832,121.3707,121.1518,121.3532,13867.0
2016-11-25 10:40:00,138.59,138.63,138.44,138.63,16115.0,121.3357,121.3707,121.2044,121.3707,16115.0
2016-11-25 10:50:00,138.65,138.95,138.65,138.85,4256.0,121.3882,121.6509,121.3882,121.5633,4256.0
2016-11-25 11:00:00,138.9,138.91,138.6,138.81,5943.0,121.6071,121.6158,121.3444,121.5283,5943.0
2016-11-25 11:10:00,138.78,138.92,138.77,138.87,4762.0,121.502,121.6246,121.4933,121.5808,4762.0
2016-11-25 11:20:00,138.9,138.95,138.71,138.75,4515.0,121.6071,121.6509,121.4407,121.4758,4515.0
2016-11-25 11:30:00,138.75,138.93,138.68,138.82,4469.0,121.4758,121.6334,121.4145,121.537,4469.0
2016-11-25 11:40:00,138.78,138.83,138.63,138.63,4724.0,121.502,121.5458,121.3707,121.3707,4724.0
2016-11-25 11:50:00,138.57,138.82,138.57,138.73,7247.0,121.3182,121.537,121.3182,121.4583,7247.0
2016-11-25 12:00:00,138.71,138.78,138.59,138.67,5757.0,121.4407,121.502,121.3357,121.4057,5757.0
2016-11-25 12:10:00,138.68,138.82,138.64,138.82,5207.0,121.4145,121.537,121.3795,121.537,5207.0
2016-11-25 12:20:00,138.84,138.89,138.74,138.76,4700.0,121.5546,121.5983,121.467,121.4845,4700.0
2016-11-25 12:30:00,138.8,138.97,138.78,138.9,4759.0,121.5195,121.6684,121.502,121.6071,4759.0
2016-11-25 12:40:00,138.97,138.99,138.88,138.92,6113.0,121.6684,121.6859,121.5896,121.6246,6113.0
2016-11-25 12:50:00,138.91,139.02,138.83,138.99,21280.0,121.6158,121.7121,121.5458,121.6859,21280.0
2016-11-28 09:30:00,138.29,138.64,138.03,138.49,33441.0,121.073,121.3795,120.8454,121.2481,33441.0
2016-11-28 09:40:00,138.5,138.52,138.03,138.25,8703.0,121.2569,121.2744,120.8454,121.038,8703.0
2016-11-28 09:50:00,138.11,138.21,137.84,137.87,5089.0,120.9154,121.003,120.6791,120.7053,5089.0
2016-11-28 10:00:00,137.91,138.11,137.89,137.99,8559.0,120.7403,120.9154,120.7228,120.8104,8559.0
2016-11-28 10:10:00,137.94,137.96,137.6,137.65,9075.0,120.7666,120.7841,120.4689,120.5127,9075.0
2016-11-28 10:20:00,137.7,137.7,137.51,137.7,12812.0,120.5565,120.5565,120.3901,120.5565,12812.0
2016-11-28 10:30:00,137.7,138.08,137.55,137.62,10628.0,120.5565,120.8892,120.4252,120.4864,10628.0
2016-11-28 10:40:00,137.62,137.8,137.53,137.73,16536.0,120.4864,120.644,120.4076,120.5827,16536.0
2016-11-28 10:50:00,137.73,137.73,137.37,137.39,6922.0,120.5827,120.5827,120.2676,120.2851,6922.0
2016-11-28 11:00:00,137.39,137.59,137.39,137.48,11068.0,120.2851,120.4602,120.2851,120.3639,11068.0
2016-11-28 11:10:00,137.39,137.42,137.17,137.27,6156.0,120.2851,120.3113,120.0925,120.18,6156.0
2016-11-28 11:20:00,137.24,137.42,137.14,137.28,7936.0,120.1538,120.3113,120.0662,120.1888,7936.0
2016-11-28 11:30:00,137.31,137.49,137.24,137.44,6307.0,120.215,120.3726,120.1538,120.3289,6307.0
2016-11-28 11:40:00,137.42,137.44,137.17,137.17,51838.0,120.3113,120.3289,120.0925,120.0925,51838.0
2016-11-28 11:50:00,137.15,137.25,137.08,137.09,5360.0,120.075,120.1625,120.0137,120.0224,5360.0
2016-11-28 12:00:00,137.17,137.31,137.09,137.2,11113.0,120.0925,120.215,120.0224,120.1187,11113.0
2016-11-28 12:10:00,137.24,137.25,137.09,137.19,6098.0,120.1538,120.1625,120.0224,120.11,6098.0
2016-11-28 12:20:00,137.18,137.23,137.04,137.09,5169.0,120.1012,120.145,119.9787,120.0224,5169.0
2016-11-28 12:30:00,137.09,137.28,137.07,137.07,3800.0,120.0224,120.1888,120.0049,120.0049,3800.0
2016-11-28 12:40:00,137.07,137.2,137.04,137.19,9332.0,120.0049,120.1187,119.9787,120.11,9332.0
2016-11-28 12:50:00,137.22,137.22,137.11,137.19,6669.0,120.1362,120.1362,120.0399,120.11,6669.0
2016-11-28 13:00:00,137.17,137.18,136.89,136.9,5387.0,120.0925,120.1012,119.8473,119.8561,5387.0
2016-11-28 13:10:00,136.94,137.05,136.94,137.02,9343.0,119.8911,119.9874,119.8911,119.9611,9343.0
2016-11-28 13:20:00,137.03,137.13,136.97,137.07,6756.0,119.9699,120.0574,119.9174,120.0049,6756.0
2016-11-28 13:30:00,137.13,137.19,137.03,137.15,7275.0,120.0574,120.11,119.9699,120.075,7275.0
2016-11-28 13:40:00,137.09,137.19,137.04,137.07,7144.0,120.0224,120.11,119.9787,120.0049,7144.0
2016-11-28 13:50:00,137.13,137.16,137.07,137.08,6000.0,120.0574,120.0837,120.0049,120.0137,6000.0
2016-11-28 14:00:00,137.07,137.25,137.05,137.19,5739.0,120.0049,120.1625,119.9874,120.11,5739.0
2016-11-28 14:10:00,137.18,137.28,137.17,137.23,12089.0,120.1012,120.1888,120.0925,120.145,12089.0
2016-11-28 14:20:00,137.22,137.26,137.08,137.11,8851.0,120.1362,120.1713,120.0137,120.0399,8851.0
2016-11-28 14:30:00,137.1,137.23,137.1,137.19,7961.0,120.0312,120.145,120.0312,120.11,7961.0
2016-11-28 14:40:00,137.19,137.19,137.08,137.08,9370.0,120.11,120.11,120.0137,120.0137,9370.0
2016-11-28 14:50:00,137.07,137.16,137.05,137.16,8216.0,120.0049,120.0837,119.9874,120.0837,8216.0
2016-11-28 15:00:00,137.14,137.23,137.1,137.17,6916.0,120.0662,120.145,120.0312,120.0925,6916.0
2016-11-28 15:10:00,137.14,137.27,137.1,137.24,8500.0,120.0662,120.18,120.0312,120.1538,8500.0
2016-11-28 15:20:00,137.19,137.19,136.88,136.88,18767.0,120.11,120.11,119.8386,119.8386,18767.0
2016-11-28 15:30:00,136.88,137.0,136.85,136.87,16554.0,119.8386,119.9436,119.8123,119.8298,16554.0
2016-11-28 15:40:00,136.89,136.89,136.68,136.71,22411.0,119.8473,119.8473,119.6635,119.6897,22411.0
2016-11-28 15:50:00,136.68,136.83,136.63,136.77,49284.0,119.6635,119.7948,119.6197,119.7423,49284.0
2016-11-29 09:30:00,134.8,136.51,134.03,136.03,25895.0,118.0175,119.5146,117.3434,119.0944,25895.0
2016-11-29 09:40:00,136.07,136.54,136.03,136.16,12841.0,119.1294,119.5409,119.0944,119.2082,12841.0
2016-11-29 09:50:00,136.06,136.46,136.04,136.46,4521.0,119.1207,119.4709,119.1032,119.4709,4521.0
2016-11-29 10:00:00,136.55,136.85,136.4,136.73,24895.0,119.5497,119.8123,119.4183,119.7072,24895.0
2016-11-29 10:10:00,136.83,137.03,136.73,136.94,6545.0,119.7948,119.9699,119.7072,119.8911,6545.0
2016-11-29 10:20:00,136.95,137.03,136.87,136.88,18100.0,119.8999,119.9699,119.8298,119.8386,18100.0
2016-11-29 10:30:00,136.81,137.04,136.77,136.89,11236.0,119.7773,119.9787,119.7423,119.8473,11236.0
2016-11-29 10:40:00,137.01,137.07,136.88,137.0,16884.0,119.9524,120.0049,119.8386,119.9436,16884.0
2016-11-29 10:50:00,137.0,137.23,136.96,137.22,11118.0,119.9436,120.145,119.9086,120.1362,11118.0
2016-11-29 11:00:00,137.22,137.45,137.22,137.36,6005.0,120.1362,120.3376,120.1362,120.2588,6005.0
2016-11-29 11:10:00,137.33,137.55,137.28,137.28,11507.0,120.2325,120.4252,120.1888,120.1888,11507.0
2016-11-29 11:20:00,137.3,137.5,137.3,137.5,4421.0,120.2063,120.3814,120.2063,120.3814,4421.0
2016-11-29 11:30:00,137.47,137.53,137.37,137.43,9815.0,120.3551,120.4076,120.2676,120.3201,9815.0
2016-11-29 11:40:00,137.39,137.61,137.39,137.44,12826.0,120.2851,120.4777,120.2851,120.3289,12826.0
2016-11-29 11:50:00,137.41,137.43,137.21,137.27,4388.0,120.3026,120.3201,120.1275,120.18,4388.0
2016-11-29 12:00:00,137.28,137.28,137.11,137.19,3400.0,120.1888,120.1888,120.0399,120.11,3400.0
2016-11-29 12:10:00,137.17,137.19,137.03,137.07,5213.0,120.0925,120.11,119.9699,120.0049,5213.0
2016-11-29 12:20:00,137.06,137.08,136.87,136.9,8684.0,119.9962,120.0137,119.8298,119.8561,8684.0
2016-11-29 12:30:00,136.95,136.99,136.89,136.93,9690.0,119.8999,119.9349,119.8473,119.8823,9690.0
2016-11-29 12:40:00,136.96,137.17,136.96,137.03,14375.0,119.9086,120.0925,119.9086,119.9699,14375.0
2016-11-29 12:50:00,137.01,137.18,137.0,137.1,12005.0,119.9524,120.1012,119.9436,120.0312,12005.0
2016-11-29 13:00:00,137.1,137.21,137.04,137.04,18448.0,120.0312,120.1275,119.9787,119.9787,18448.0
2016-11-29 13:10:00,137.03,137.08,136.94,137.01,5732.0,119.9699,120.0137,119.8911,119.9524,5732.0
2016-11-29 13:20:00,137.05,137.22,137.04,137.14,5221.0,119.9874,120.1362,119.9787,120.0662,5221.0
2016-11-29 13:30:00,137.24,137.27,137.19,137.21,3816.0,120.1538,120.18,120.11,120.1275,3816.0
2016-11-29 13:40:00,137.22,137.41,137.21,137.4,6221.0,120.1362,120.3026,120.1275,120.2938,6221.0
2016-11-29 13:50:00,137.36,137.46,137.35,137.46,7533.0,120.2588,120.3464,120.2501,120.3464,7533.0
2016-11-29 14:00:00,137.45,137.52,137.43,137.52,15202.0,120.3376,120.3989,120.3201,120.3989,15202.0
2016-11-29 14:10:00,137.5,137.52,137.44,137.46,8145.0,120.3814,120.3989,120.3289,120.3464,8145.0
2016-11-29 14:20:00,137.46,137.51,137.39,137.42,5095.0,120.3464,120.3901,120.2851,120.3113,5095.0
2016-11-29 14:30:00,137.41,137.5,137.33,137.42,7852.0,120.3026,120.3814,120.2325,120.3113,7852.0
2016-11-29 14:40:00,137.44,137.47,137.25,137.25,4895.0,120.3289,120.3551,120.1625,120.1625,4895.0
2016-11-29 14:50:00,137.27,137.27,136.99,137.02,6174.0,120.18,120.18,119.9349,119.9611,6174.0
2016-11-29 15:00:00,137.01,137.02,136.84,136.84,4523.0,119.9524,119.9611,119.8036,119.8036,4523.0
2016-11-29 15:10:00,136.86,137.01,136.82,136.87,6906.0,119.8211,119.9524,119.786,119.8298,6906.0
2016-11-29 15:20:00,136.83,136.99,136.83,136.89,6156.0,119.7948,119.9349,119.7948,119.8473,6156.0
2016-11-29 15:30:00,136.89,136.99,136.79,136.85,13247.0,119.8473,119.9349,119.7598,119.8123,13247.0
2016-11-29 15:40:00,136.88,136.96,136.81,136.96,26485.0,119.8386,119.9086,119.7773,119.9086,26485.0
2016-11-29 15:50:00,136.95,137.01,136.88,136.99,42651.0,119.8999,119.9524,119.8386,119.9349,42651.0
2016-11-30 09:30:00,138.12,139.28,137.23,139.23,26226.0,120.9242,121.9398,120.145,121.896,26226.0
2016-11-30 09:40:00,139.14,139.73,139.13,139.7,29211.0,121.8172,122.3338,121.8085,122.3075,29211.0
2016-11-30 09:50:00,139.74,139.74,139.35,139.42,28957.0,122.3425,122.3425,122.0011,122.0623,28957.0
2016-11-30 10:00:00,139.46,139.46,139.03,139.17,15324.0,122.0974,122.0974,121.7209,121.8435,15324.0
2016-11-30 10:10:00,139.11,139.12,138.79,138.8,9906.0,121.7909,121.7997,121.5108,121.5195,9906.0
2016-11-30 10:20:00,138.77,138.81,138.36,138.54,8742.0,121.4933,121.5283,121.1343,121.2919,8742.0
2016-11-30 10:30:00,138.57,138.7,138.47,138.56,5336.0,121.3182,121.432,121.2306,121.3094,5336.0
2016-11-30 10:40:00,138.51,138.78,138.47,138.71,8187.0,121.2656,121.502,121.2306,121.4407,8187.0
2016-11-30 10:50:00,138.74,138.76,138.56,138.69,7122.0,121.467,121.4845,121.3094,121.4232,7122.0
2016-11-30 11:00:00,138.69,138.97,138.46,138.94,23117.0,121.4232,121.6684,121.2219,121.6421,23117.0
2016-11-30 11:10:00,138.94,139.22,138.94,139.17,22691.0,121.6421,121.8872,121.6421,121.8435,22691.0
2016-11-30 11:20:00,139.21,139.34,139.04,139.04,27802.0,121.8785,121.9923,121.7297,121.7297,27802.0
2016-11-30 11:30:00,139.03,139.19,138.71,139.17,13239.0,121.7209,121.861,121.4407,121.8435,13239.0
2016-11-30 11:40:00,139.14,139.4,139.12,139.4,7239.0,121.8172,122.0448,121.7997,122.0448,7239.0
2016-11-30 11:50:00,139.4,139.56,139.35,139.54,30536.0,122.0448,122.1849,122.0011,122.1674,30536.0
2016-11-30 12:00:00,139.49,139.55,139.38,139.39,17213.0,122.1236,122.1762,122.0273,122.0361,17213.0
2016-11-30 12:10:00,139.35,139.35,139.12,139.22,12391.0,122.0011,122.0011,121.7997,121.8872,12391.0
2016-11-30 12:20:00,139.24,139.34,139.16,139.29,12262.0,121.9048,121.9923,121.8347,121.9485,12262.0
2016-11-30 12:30:00,139.26,139.45,139.19,139.45,8285.0,121.9223,122.0886,121.861,122.0886,8285.0
2016-11-30 12:40:00,139.39,139.6,139.37,139.59,11544.0,122.0361,122.2199,122.0186,122.2112,11544.0
2016-11-30 12:50:00,139.57,139.59,139.48,139.59,9641.0,122.1937,122.2112,122.1149,122.2112,9641.0
2016-11-30 13:00:00,139.58,139.71,139.55,139.69,17718.0,122.2024,122.3162,122.1762,122.2987,17718.0
2016-11-30 13:10:00,139.67,139.88,139.65,139.88,13656.0,122.2812,122.4651,122.2637,122.4651,13656.0
2016-11-30 13:20:00,139.87,139.94,139.71,139.71,18203.0,122.4563,122.5176,122.3162,122.3162,18203.0
2016-11-30 13:30:00,139.74,139.79,139.63,139.77,10775.0,122.3425,122.3863,122.2462,122.3688,10775.0
2016-11-30 13:40:00,139.77,139.79,139.65,139.69,12027.0,122.3688,122.3863,122.2637,122.2987,12027.0
2016-11-30 13:50:00,139.69,139.71,139.54,139.54,5477.0,122.2987,122.3162,122.1674,122.1674,5477.0
2016-11-30 14:00:00,139.55,139.55,139.29,139.33,18095.0,122.1762,122.1762,121.9485,121.9836,18095.0
2016-11-30 14:10:00,139.35,139.5,139.32,139.44,22342.0,122.0011,122.1324,121.9748,122.0799,22342.0
2016-11-30 14:20:00,139.39,139.41,139.16,139.31,18840.0,122.0361,122.0536,121.8347,121.966,18840.0
2016-11-30 14:30:00,139.27,139.33,139.13,139.15,20458.0,121.931,121.9836,121.8085,121.826,20458.0
2016-11-30 14:40:00,139.17,139.19,139.03,139.06,28519.0,121.8435,121.861,121.7209,121.7472,28519.0
2016-11-30 14:50:00,139.06,139.18,138.99,139.02,56285.0,121.7472,121.8522,121.6859,121.7121,56285.0
2016-11-30 15:00:00,139.01,139.27,139.01,139.17,32890.0,121.7034,121.931,121.7034,121.8435,32890.0
2016-11-30 15:10:00,139.19,139.37,139.01,139.21,48210.0,121.861,122.0186,121.7034,121.8785,48210.0
2016-11-30 15:20:00,139.22,139.36,139.2,139.3,29206.0,121.8872,122.0098,121.8697,121.9573,29206.0
2016-11-30 15:30:00,139.31,139.39,139.2,139.25,27420.0,121.966,122.0361,121.8697,121.9135,27420.0
2016-11-30 15:40:00,139.25,139.4,139.18,139.34,19511.0,121.9135,122.0448,121.8522,121.9923,19511.0
2016-11-30 15:50:00,139.3,139.39,139.0,139.01,53009.0,121.9573,122.0361,121.6946,121.7034,53009.0
2016-12-01 09:30:00,140.03,142.75,140.01,142.56,146462.0,122.5964,124.9778,122.5789,124.8114,146462.0
2016-12-01 09:40:00,142.49,142.93,142.16,142.16,130515.0,124.7501,125.1354,124.4612,124.4612,130515.0
2016-12-01 09:50:00,142.22,142.43,141.85,141.9,107179.0,124.5137,124.6976,124.1898,124.2336,107179.0
2016-12-01 10:00:00,141.9,142.61,141.83,142.59,135136.0,124.2336,124.8552,124.1723,124.8377,135136.0
2016-12-01 10:10:00,142.55,143.53,142.52,143.29,139113.0,124.8027,125.6607,124.7764,125.4505,139113.0
2016-12-01 10:20:00,143.32,143.59,142.94,143.09,32468.0,125.4768,125.7132,125.1441,125.2754,32468.0
2016-12-01 10:30:00,143.09,143.1,142.5,142.83,30507.0,125.2754,125.2842,124.7589,125.0478,30507.0
2016-12-01 10:40:00,142.86,143.06,142.53,142.89,39475.0,125.0741,125.2492,124.7852,125.1003,39475.0
2016-12-01 10:50:00,142.93,143.43,142.89,143.33,53490.0,125.1354,125.5731,125.1003,125.4856,53490.0
2016-12-01 11:00:00,143.36,143.4,142.8,143.05,62040.0,125.5118,125.5468,125.0215,125.2404,62040.0
2016-12-01 11:10:00,143.08,143.1,142.42,142.5,40101.0,125.2667,125.2842,124.6888,124.7589,40101.0
2016-12-01 11:20:00,142.57,142.64,142.17,142.39,112047.0,124.8202,124.8815,124.47,124.6626,112047.0
2016-12-01 11:30:00,142.36,143.3,142.36,143.0,77099.0,124.6363,125.4593,124.6363,125.1966,77099.0
2016-12-01 11:40:00,143.0,143.18,142.86,143.09,37887.0,125.1966,125.3542,125.0741,125.2754,37887.0
2016-12-01 11:50:00,143.13,143.26,142.97,143.03,16911.0,125.3105,125.4243,125.1704,125.2229,16911.0
2016-12-01 12:00:00,143.06,143.11,142.63,142.72,31054.0,125.2492,125.2929,124.8727,124.9515,31054.0
2016-12-01 12:10:00,142.74,143.37,142.73,143.37,104224.0,124.969,125.5206,124.9603,125.5206,104224.0
2016-12-01 12:20:00,143.35,143.54,143.33,143.46,21833.0,125.5031,125.6694,125.4856,125.5994,21833.0
2016-12-01 12:30:00,143.44,143.57,143.32,143.5,41815.0,125.5819,125.6957,125.4768,125.6344,41815.0
2016-12-01 12:40:00,143.52,143.75,143.45,143.64,43472.0,125.6519,125.8533,125.5906,125.757,43472.0
2016-12-01 12:50:00,143.59,143.64,143.36,143.5,19894.0,125.7132,125.757,125.5118,125.6344,19894.0
2016-12-01 13:00:00,143.5,143.65,143.31,143.47,24988.0,125.6344,125.7657,125.468,125.6081,24988.0
2016-12-01 13:10:00,143.5,144.0,143.5,144.0,44219.0,125.6344,126.0721,125.6344,126.0721,44219.0
2016-12-01 13:20:00,144.0,144.0,143.76,143.95,15601.0,126.0721,126.0721,125.862,126.0284,15601.0
2016-12-01 13:30:00,143.93,144.05,143.84,143.91,40572.0,126.0109,126.1159,125.9321,125.9933,40572.0
2016-12-01 13:40:00,143.92,144.0,143.49,143.49,22130.0,126.0021,126.0721,125.6256,125.6256,22130.0
2016-12-01 13:50:00,143.53,143.56,143.27,143.34,28264.0,125.6607,125.6869,125.433,125.4943,28264.0
2016-12-01 14:00:00,143.36,143.6,143.32,143.38,20916.0,125.5118,125.7219,125.4768,125.5293,20916.0
2016-12-01 14:10:00,143.39,143.49,143.33,143.38,24516.0,125.5381,125.6256,125.4856,125.5293,24516.0
2016-12-01 14:20:00,143.4,143.41,143.19,143.23,23996.0,125.5468,125.5556,125.363,125.398,23996.0
2016-12-01 14:30:00,143.21,143.5,143.12,143.43,54818.0,125.3805,125.6344,125.3017,125.5731,54818.0
2016-12-01 14:40:00,143.44,143.56,142.9,143.21,51464.0,125.5819,125.6869,125.1091,125.3805,51464.0
2016-12-01 14:50:00,143.23,143.63,143.2,143.57,29423.0,125.398,125.7482,125.3717,125.6957,29423.0
2016-12-01 15:00:00,143.56,143.57,143.29,143.34,29725.0,125.6869,125.6957,125.4505,125.4943,29725.0
2016-12-01 15:10:00,143.3,143.49,143.3,143.37,25566.0,125.4593,125.6256,125.4593,125.5206,25566.0
2016-12-01 15:20:00,143.31,143.51,143.27,143.5,72103.0,125.468,125.6431,125.433,125.6344,72103.0
2016-12-01 15:30:00,143.51,143.53,143.38,143.41,38765.0,125.6431,125.6607,125.5293,125.5556,38765.0
2016-12-01 15:40:00,143.39,143.58,143.36,143.43,55307.0,125.5381,125.7044,125.5118,125.5731,55307.0
2016-12-01 15:50:00,143.42,143.58,143.41,143.47,119859.0,125.5644,125.7044,125.5556,125.6081,119859.0
2016-12-02 09:30:00,144.35,144.69,143.36,144.43,98912.0,126.3786,126.6762,125.5118,126.4486,98912.0
2016-12-02 09:40:00,144.32,144.5,143.94,144.35,51960.0,126.3523,126.5099,126.0196,126.3786,51960.0
2016-12-02 09:50:00,144.36,144.51,144.12,144.24,97869.0,126.3873,126.5186,126.1772,126.2823,97869.0
2016-12-02 10:00:00,144.26,144.45,143.95,144.04,39640.0,126.2998,126.4661,126.0284,126.1072,39640.0
2016-12-02 10:10:00,143.95,144.26,143.86,144.14,41428.0,126.0284,126.2998,125.9496,126.1947,41428.0
2016-12-02 10:20:00,144.12,144.24,143.72,143.93,110830.0,126.1772,126.2823,125.827,126.0109,110830.0
2016-12-02 10:30:00,143.96,144.25,143.86,144.19,27087.0,126.0371,126.291,125.9496,126.2385,27087.0
2016-12-02 10:40:00,144.19,144.38,144.04,144.11,25790.0,126.2385,126.4048,126.1072,126.1684,25790.0
2016-12-02 10:50:00,144.12,144.25,143.81,143.81,24984.0,126.1772,126.291,125.9058,125.9058,24984.0
2016-12-02 11:00:00,143.8,143.91,143.53,143.72,28082.0,125.897,125.9933,125.6607,125.827,28082.0
2016-12-02 11:10:00,143.68,143.77,143.45,143.59,21834.0,125.792,125.8708,125.5906,125.7132,21834.0
2016-12-02 11:20:00,143.59,143.59,142.98,142.99,34562.0,125.7132,125.7132,125.1791,125.1879,34562.0
2016-12-02 11:30:00,142.98,142.99,142.7,142.88,29258.0,125.1791,125.1879,124.934,125.0916,29258.0
2016-12-02 11:40:00,142.85,142.85,142.35,142.35,25435.0,125.0653,125.0653,124.6276,124.6276,25435.0
2016-12-02 11:50:00,142.38,142.73,142.38,142.67,25509.0,124.6538,124.9603,124.6538,124.9077,25509.0
2016-12-02 12:00:00,142.68,142.69,142.06,142.08,44288.0,124.9165,124.9252,124.3737,124.3912,44288.0
2016-12-02 12:10:00,142.07,142.27,141.89,142.11,28790.0,124.3824,124.5575,124.2248,124.4174,28790.0
2016-12-02 12:20:00,142.1,142.15,141.98,142.09,13909.0,124.4087,124.4525,124.3036,124.3999,13909.0
2016-12-02 12:30:00,142.08,142.27,141.75,141.76,14753.0,124.3912,124.5575,124.1023,124.111,14753.0
2016-12-02 12:40:00,141.72,141.79,141.56,141.56,22701.0,124.076,124.1373,123.9359,123.9359,22701.0
2016-12-02 12:50:00,141.61,141.97,141.54,141.92,28600.0,123.9797,124.2949,123.9184,124.2511,28600.0
2016-12-02 13:00:00,141.93,142.04,141.61,141.68,37489.0,124.2599,124.3562,123.9797,124.041,37489.0
2016-12-02 13:10:00,141.64,141.77,141.38,141.73,14600.0,124.006,124.1198,123.7783,124.0848,14600.0
2016-12-02 13:20:00,141.75,141.83,141.55,141.59,18437.0,124.1023,124.1723,123.9272,123.9622,18437.0
2016-12-02 13:30:00,141.61,141.83,141.61,141.73,10399.0,123.9797,124.1723,123.9797,124.0848,10399.0
2016-12-02 13:40:00,141.73,142.1,141.73,141.99,17291.0,124.0848,124.4087,124.0848,124.3124,17291.0
2016-12-02 13:50:00,142.02,142.12,141.91,141.93,16155.0,124.3386,124.4262,124.2423,124.2599,16155.0
2016-12-02 14:00:00,141.96,141.97,141.77,141.84,21840.0,124.2861,124.2949,124.1198,124.1811,21840.0
2016-12-02 14:10:00,141.85,142.17,141.85,142.0,17912.0,124.1898,124.47,124.1898,124.3211,17912.0
2016-12-02 14:20:00,142.0,142.02,141.92,142.0,16492.0,124.3211,124.3386,124.2511,124.3211,16492.0
2016-12-02 14:30:00,141.99,142.42,141.96,142.27,50473.0,124.3124,124.6888,124.2861,124.5575,50473.0
2016-12-02 14:40:00,142.25,142.33,141.96,142.01,23022.0,124.54,124.6101,124.2861,124.3299,23022.0
2016-12-02 14:50:00,142.01,142.03,141.89,141.96,20972.0,124.3299,124.3474,124.2248,124.2861,20972.0
2016-12-02 15:00:00,141.97,142.1,141.89,141.99,25918.0,124.2949,124.4087,124.2248,124.3124,25918.0
2016-12-02 15:10:00,141.98,142.25,141.98,142.19,25399.0,124.3036,124.54,124.3036,124.4875,25399.0
2016-12-02 15:20:00,142.18,142.21,142.09,142.19,34643.0,124.4787,124.505,124.3999,124.4875,34643.0
2016-12-02 15:30:00,142.18,142.2,141.97,142.1,84778.0,124.4787,124.4962,124.2949,124.4087,84778.0
2016-12-02 15:40:00,142.09,142.09,141.87,141.93,59249.0,124.3999,124.3999,124.2073,124.2599,59249.0
2016-12-02 15:50:00,141.94,141.99,141.8,141.9,118008.0,124.2686,124.3124,124.146,124.2336,118008.0
2016-12-05 09:30:00,143.09,143.58,142.63,143.4,73815.0,125.2754,125.7044,124.8727,125.5468,73815.0
2016-12-05 09:40:00,143.38,143.6,142.94,143.05,31468.0,125.5293,125.7219,125.1441,125.2404,31468.0
2016-12-05 09:50:00,143.04,143.31,143.0,143.13,29473.0,125.2317,125.468,125.1966,125.3105,29473.0
2016-12-05 10:00:00,143.14,143.31,142.8,142.8,10898.0,125.3192,125.468,125.0215,125.0215,10898.0
2016-12-05 10:10:00,142.83,142.9,142.6,142.9,11453.0,125.0478,125.1091,124.8464,125.1091,11453.0
2016-12-05 10:20:00,142.89,143.15,142.66,143.15,22677.0,125.1003,125.328,124.899,125.328,22677.0
2016-12-05 10:30:00,143.14,143.28,143.01,143.12,14613.0,125.3192,125.4418,125.2054,125.3017,14613.0
2016-12-05 10:40:00,143.18,143.26,142.8,142.82,26354.0,125.3542,125.4243,125.0215,125.039,26354.0
2016-12-05 10:50:00,142.9,143.18,142.9,143.15,18466.0,125.1091,125.3542,125.1091,125.328,18466.0
2016-12-05 11:00:00,143.15,143.16,142.91,143.15,64379.0,125.328,125.3367,125.1178,125.328,64379.0
2016-12-05 11:10:00,143.16,143.33,143.12,143.27,14184.0,125.3367,125.4856,125.3017,125.433,14184.0
2016-12-05 11:20:00,143.33,143.33,142.96,143.14,6319.0,125.4856,125.4856,125.1616,125.3192,6319.0
2016-12-05 11:30:00,143.13,143.19,142.75,142.87,8018.0,125.3105,125.363,124.9778,125.0828,8018.0
2016-12-05 11:40:00,142.82,142.96,142.74,142.78,13618.0,125.039,125.1616,124.969,125.004,13618.0
2016-12-05 11:50:00,142.81,142.81,142.23,142.46,11054.0,125.0303,125.0303,124.5225,124.7239,11054.0
2016-12-05 12:00:00,142.48,142.66,142.4,142.51,17554.0,124.7414,124.899,124.6713,124.7676,17554.0
2016-12-05 12:10:00,142.55,142.65,142.55,142.59,3050.0,124.8027,124.8902,124.8027,124.8377,3050.0
2016-12-05 12:20:00,142.58,142.58,142.1,142.11,18917.0,124.8289,124.8289,124.4087,124.4174,18917.0
2016-12-05 12:30:00,142.12,142.15,142.04,142.14,6619.0,124.4262,124.4525,124.3562,124.4437,6619.0
2016-12-05 12:40:00,142.15,142.17,141.63,141.63,30142.0,124.4525,124.47,123.9972,123.9972,30142.0
2016-12-05 12:50:00,141.65,141.65,141.19,141.5,35633.0,124.0147,124.0147,123.612,123.8834,35633.0
2016-12-05 13:00:00,141.55,142.0,141.55,141.77,33200.0,123.9272,124.3211,123.9272,124.1198,33200.0
2016-12-05 13:10:00,141.81,141.86,141.52,141.66,24670.0,124.1548,124.1986,123.9009,124.0235,24670.0
2016-12-05 13:20:00,141.62,141.99,141.61,141.99,14781.0,123.9884,124.3124,123.9797,124.3124,14781.0
2016-12-05 13:30:00,141.98,141.99,141.64,141.73,11134.0,124.3036,124.3124,124.006,124.0848,11134.0
2016-12-05 13:40:00,141.72,141.85,141.69,141.75,22133.0,124.076,124.1898,124.0497,124.1023,22133.0
2016-12-05 13:50:00,141.75,141.79,141.7,141.75,10117.0,124.1023,124.1373,124.0585,124.1023,10117.0
2016-12-05 14:00:00,141.78,141.87,141.6,141.78,20184.0,124.1285,124.2073,123.9709,124.1285,20184.0
2016-12-05 14:10:00,141.72,141.79,141.66,141.78,29614.0,124.076,124.1373,124.0235,124.1285,29614.0
2016-12-05 14:20:00,141.76,141.78,141.6,141.65,8953.0,124.111,124.1285,123.9709,124.0147,8953.0
2016-12-05 14:30:00,141.66,141.74,141.57,141.65,14663.0,124.0235,124.0935,123.9447,124.0147,14663.0
2016-12-05 14:40:00,141.8,142.06,141.8,141.97,28703.0,124.146,124.3737,124.146,124.2949,28703.0
2016-12-05 14:50:00,141.97,142.17,141.97,142.11,16698.0,124.2949,124.47,124.2949,124.4174,16698.0
2016-12-05 15:00:00,142.13,142.17,142.01,142.09,20084.0,124.435,124.47,124.3299,124.3999,20084.0
2016-12-05 15:10:00,142.1,142.23,142.05,142.22,30747.0,124.4087,124.5225,124.3649,124.5137,30747.0
2016-12-05 15:20:00,142.22,142.29,142.16,142.29,10775.0,124.5137,124.575,124.4612,124.575,10775.0
2016-12-05 15:30:00,142.27,142.37,142.25,142.28,27240.0,124.5575,124.6451,124.54,124.5663,27240.0
2016-12-05 15:40:00,142.31,142.42,142.28,142.28,31935.0,124.5925,124.6888,124.5663,124.5663,31935.0
2016-12-05 15:50:00,142.27,142.46,142.26,142.45,70102.0,124.5575,124.7239,124.5488,124.7151,70102.0
2016-12-06 09:30:00,141.97,142.3,141.53,141.63,55892.0,124.2949,124.5838,123.9097,123.9972,55892.0
2016-12-06 09:40:00,141.62,142.11,141.55,141.67,25534.0,123.9884,124.4174,123.9272,124.0322,25534.0
2016-12-06 09:50:00,141.74,142.01,141.47,141.57,19684.0,124.0935,124.3299,123.8571,123.9447,19684.0
2016-12-06 10:00:00,141.56,141.84,141.5,141.71,29257.0,123.9359,124.1811,123.8834,124.0672,29257.0
2016-12-06 10:10:00,141.69,142.02,141.53,142.02,18055.0,124.0497,124.3386,123.9097,124.3386,18055.0
2016-12-06 10:20:00,142.02,142.18,141.93,141.98,41037.0,124.3386,124.4787,124.2599,124.3036,41037.0
2016-12-06 10:30:00,141.99,142.19,141.83,141.95,33292.0,124.3124,124.4875,124.1723,124.2774,33292.0
2016-12-06 10:40:00,142.01,142.15,141.92,141.98,17214.0,124.3299,124.4525,124.2511,124.3036,17214.0
2016-12-06 10:50:00,142.0,142.31,141.96,142.07,33809.0,124.3211,124.5925,124.2861,124.3824,33809.0
2016-12-06 11:00:00,142.06,142.28,141.93,142.07,115052.0,124.3737,124.5663,124.2599,124.3824,115052.0
2016-12-06 11:10:00,142.07,142.2,142.02,142.2,16143.0,124.3824,124.4962,124.3386,124.4962,16143.0
2016-12-06 11:20:00,142.25,142.71,142.25,142.71,13960.0,124.54,124.9427,124.54,124.9427,13960.0
2016-12-06 11:30:00,142.7,142.71,142.24,142.27,14817.0,124.934,124.9427,124.5313,124.5575,14817.0
2016-12-06 11:40:00,142.31,142.41,142.15,142.22,85221.0,124.5925,124.6801,124.4525,124.5137,85221.0
2016-12-06 11:50:00,142.22,142.28,142.02,142.02,8933.0,124.5137,124.5663,124.3386,124.3386,8933.0
2016-12-06 12:00:00,142.06,142.26,142.01,142.16,90260.0,124.3737,124.5488,124.3299,124.4612,90260.0
2016-12-06 12:10:00,142.15,142.27,142.14,142.16,7222.0,124.4525,124.5575,124.4437,124.4612,7222.0
2016-12-06 12:20:00,142.17,142.57,142.17,142.57,8584.0,124.47,124.8202,124.47,124.8202,8584.0
2016-12-06 12:30:00,142.59,142.63,142.46,142.5,13507.0,124.8377,124.8727,124.7239,124.7589,13507.0
2016-12-06 12:40:00,142.42,142.48,142.33,142.34,9280.0,124.6888,124.7414,124.6101,124.6188,9280.0
2016-12-06 12:50:00,142.32,142.41,142.25,142.31,11591.0,124.6013,124.6801,124.54,124.5925,11591.0
2016-12-06 13:00:00,142.3,142.4,142.3,142.31,8060.0,124.5838,124.6713,124.5838,124.5925,8060.0
2016-12-06 13:10:00,142.33,142.52,142.32,142.43,9932.0,124.6101,124.7764,124.6013,124.6976,9932.0
2016-12-06 13:20:00,142.41,142.43,142.24,142.25,5289.0,124.6801,124.6976,124.5313,124.54,5289.0
2016-12-06 13:30:00,142.22,142.36,142.22,142.33,7030.0,124.5137,124.6363,124.5137,124.6101,7030.0
2016-12-06 13:40:00,142.35,142.54,142.35,142.54,12263.0,124.6276,124.7939,124.6276,124.7939,12263.0
2016-12-06 13:50:00,142.55,142.76,142.5,142.65,8884.0,124.8027,124.9865,124.7589,124.8902,8884.0
2016-12-06 14:00:00,142.65,142.82,142.61,142.79,14444.0,124.8902,125.039,124.8552,125.0128,14444.0
2016-12-06 14:10:00,142.82,142.92,142.73,142.73,19356.0,125.039,125.1266,124.9603,124.9603,19356.0
2016-12-06 14:20:00,142.71,142.75,142.62,142.66,15073.0,124.9427,124.9778,124.8639,124.899,15073.0
2016-12-06 14:30:00,142.69,142.75,142.61,142.66,7788.0,124.9252,124.9778,124.8552,124.899,7788.0
2016-12-06 14:40:00,142.7,142.77,142.66,142.72,12158.0,124.934,124.9953,124.899,124.9515,12158.0
2016-12-06 14:50:00,142.71,142.76,142.63,142.68,9716.0,124.9427,124.9865,124.8727,124.9165,9716.0
2016-12-06 15:00:00,142.69,142.7,142.43,142.45,8539.0,124.9252,124.934,124.6976,124.7151,8539.0
2016-12-06 15:10:00,142.45,142.45,142.14,142.22,21206.0,124.7151,124.7151,124.4437,124.5137,21206.0
2016-12-06 15:20:00,142.22,142.41,142.22,142.37,11170.0,124.5137,124.6801,124.5137,124.6451,11170.0
2016-12-06 15:30:00,142.37,142.52,142.36,142.51,23930.0,124.6451,124.7764,124.6363,124.7676,23930.0
2016-12-06 15:40:00,142.51,142.53,142.38,142.44,53778.0,124.7676,124.7852,124.6538,124.7064,53778.0
2016-12-06 15:50:00,142.44,142.59,142.4,142.52,91189.0,124.7064,124.8377,124.6713,124.7764,91189.0
2016-12-07 09:30:00,142.35,142.94,141.84,141.87,15534.0,124.6276,125.1441,124.1811,124.2073,15534.0
2016-12-07 09:40:00,142.03,142.73,141.87,142.47,37219.0,124.3474,124.9603,124.2073,124.7326,37219.0
2016-12-07 09:50:00,142.43,142.86,142.28,142.5,8188.0,124.6976,125.0741,124.5663,124.7589,8188.0
2016-12-07 10:00:00,142.44,143.0,142.44,142.98,50608.0,124.7064,125.1966,124.7064,125.1791,50608.0
2016-12-07 10:10:00,142.93,142.97,142.61,142.88,9800.0,125.1354,125.1704,124.8552,125.0916,9800.0
2016-12-07 10:20:00,142.89,142.92,142.79,142.87,10550.0,125.1003,125.1266,125.0128,125.0828,10550.0
2016-12-07 10:30:00,142.83,143.05,142.81,142.94,51348.0,125.0478,125.2404,125.0303,125.1441,51348.0
2016-12-07 10:40:00,143.01,143.02,142.83,143.0,16802.0,125.2054,125.2141,125.0478,125.1966,16802.0
2016-12-07 10:50:00,142.97,143.04,142.92,142.96,15085.0,125.1704,125.2317,125.1266,125.1616,15085.0
2016-12-07 11:00:00,142.94,143.04,142.92,142.95,29247.0,125.1441,125.2317,125.1266,125.1529,29247.0
2016-12-07 11:10:00,142.98,143.05,142.92,143.0,17465.0,125.1791,125.2404,125.1266,125.1966,17465.0
2016-12-07 11:20:00,143.0,143.02,142.83,142.86,13571.0,125.1966,125.2141,125.0478,125.0741,13571.0
2016-12-07 11:30:00,142.82,142.83,142.63,142.8,10876.0,125.039,125.0478,124.8727,125.0215,10876.0
2016-12-07 11:40:00,142.84,142.9,142.79,142.81,4763.0,125.0566,125.1091,125.0128,125.0303,4763.0
2016-12-07 11:50:00,142.86,142.98,142.78,142.89,7578.0,125.0741,125.1791,125.004,125.1003,7578.0
2016-12-07 12:00:00,142.88,143.01,142.8,143.01,4612.0,125.0916,125.2054,125.0215,125.2054,4612.0
2016-12-07 12:10:00,143.03,143.04,142.88,142.92,32382.0,125.2229,125.2317,125.0916,125.1266,32382.0
2016-12-07 12:20:00,142.92,143.05,142.9,142.92,5333.0,125.1266,125.2404,125.1091,125.1266,5333.0
2016-12-07 12:30:00,142.91,143.03,142.88,142.88,4439.0,125.1178,125.2229,125.0916,125.0916,4439.0
2016-12-07 12:40:00,142.89,143.03,142.87,142.97,18455.0,125.1003,125.2229,125.0828,125.1704,18455.0
2016-12-07 12:50:00,142.97,143.02,142.91,142.91,30371.0,125.1704,125.2141,125.1178,125.1178,30371.0
2016-12-07 13:00:00,142.93,143.01,142.91,142.98,24942.0,125.1354,125.2054,125.1178,125.1791,24942.0
2016-12-07 13:10:00,143.0,143.01,142.96,143.0,27218.0,125.1966,125.2054,125.1616,125.1966,27218.0
2016-12-07 13:20:00,143.0,143.62,143.0,143.27,27481.0,125.1966,125.7395,125.1966,125.433,27481.0
2016-12-07 13:30:00,143.25,143.72,143.15,143.72,10151.0,125.4155,125.827,125.328,125.827,10151.0
2016-12-07 13:40:00,143.74,143.98,143.74,143.98,5675.0,125.8445,126.0546,125.8445,126.0546,5675.0
2016-12-07 13:50:00,143.94,144.42,143.88,144.37,16737.0,126.0196,126.4399,125.9671,126.3961,16737.0
2016-12-07 14:00:00,144.37,144.37,144.07,144.2,14328.0,126.3961,126.3961,126.1334,126.2472,14328.0
2016-12-07 14:10:00,144.24,144.32,144.18,144.28,8682.0,126.2823,126.3523,126.2297,126.3173,8682.0
2016-12-07 14:20:00,144.31,144.35,144.2,144.27,16623.0,126.3435,126.3786,126.2472,126.3085,16623.0
2016-12-07 14:30:00,144.27,144.34,144.15,144.19,9645.0,126.3085,126.3698,126.2035,126.2385,9645.0
2016-12-07 14:40:00,144.19,144.49,144.19,144.49,11809.0,126.2385,126.5011,126.2385,126.5011,11809.0
2016-12-07 14:50:00,144.5,144.72,144.47,144.71,15512.0,126.5099,126.7025,126.4836,126.6937,15512.0
2016-12-07 15:00:00,144.72,145.11,144.63,145.01,35264.0,126.7025,127.0439,126.6237,126.9564,35264.0
2016-12-07 15:10:00,144.99,145.15,144.92,145.15,26139.0,126.9389,127.079,126.8776,127.079,26139.0
2016-12-07 15:20:00,145.17,145.44,145.09,145.32,27287.0,127.0965,127.3329,127.0264,127.2278,27287.0
2016-12-07 15:30:00,145.3,145.31,145.04,145.11,25593.0,127.2103,127.219,126.9827,127.0439,25593.0
2016-12-07 15:40:00,145.09,145.1,144.86,144.88,32362.0,127.0264,127.0352,126.8251,126.8426,32362.0
2016-12-07 15:50:00,144.89,145.01,144.8,144.97,62859.0,126.8513,126.9564,126.7725,126.9214,62859.0
2016-12-08 09:30:00,145.11,145.11,143.78,144.09,53219.0,127.0439,127.0439,125.8795,126.1509,53219.0
2016-12-08 09:40:00,144.23,145.03,144.09,144.29,9506.0,126.2735,126.9739,126.1509,126.326,9506.0
2016-12-08 09:50:00,144.24,144.78,144.05,144.37,30071.0,126.2823,126.755,126.1159,126.3961,30071.0
2016-12-08 10:00:00,144.3,144.31,143.68,143.72,11071.0,126.3348,126.3435,125.792,125.827,11071.0
2016-12-08 10:10:00,143.63,143.63,143.22,143.44,11913.0,125.7482,125.7482,125.3893,125.5819,11913.0
2016-12-08 10:20:00,143.46,143.5,142.87,142.96,33762.0,125.5994,125.6344,125.0828,125.1616,33762.0
2016-12-08 10:30:00,142.89,143.02,142.76,142.96,14225.0,125.1003,125.2141,124.9865,125.1616,14225.0
2016-12-08 10:40:00,142.98,143.04,142.8,142.94,18236.0,125.1791,125.2317,125.0215,125.1441,18236.0
2016-12-08 10:50:00,142.98,143.04,142.88,142.99,46993.0,125.1791,125.2317,125.0916,125.1879,46993.0
2016-12-08 11:00:00,142.97,143.23,142.97,143.09,20190.0,125.1704,125.398,125.1704,125.2754,20190.0
2016-12-08 11:10:00,143.07,143.12,142.97,143.07,59242.0,125.2579,125.3017,125.1704,125.2579,59242.0
2016-12-08 11:20:00,143.07,143.09,142.76,142.76,10746.0,125.2579,125.2754,124.9865,124.9865,10746.0
2016-12-08 11:30:00,142.81,142.84,142.52,142.6,7103.0,125.0303,125.0566,124.7764,124.8464,7103.0
2016-12-08 11:40:00,142.59,142.63,142.2,142.24,21399.0,124.8377,124.8727,124.4962,124.5313,21399.0
2016-12-08 11:50:00,142.27,142.27,142.02,142.19,25522.0,124.5575,124.5575,124.3386,124.4875,25522.0
2016-12-08 12:00:00,142.24,142.5,142.02,142.25,46618.0,124.5313,124.7589,124.3386,124.54,46618.0
2016-12-08 12:10:00,142.28,142.37,142.11,142.21,11087.0,124.5663,124.6451,124.4174,124.505,11087.0
2016-12-08 12:20:00,142.19,142.48,142.19,142.46,13794.0,124.4875,124.7414,124.4875,124.7239,13794.0
2016-12-08 12:30:00,142.46,142.46,142.33,142.41,10227.0,124.7239,124.7239,124.6101,124.6801,10227.0
2016-12-08 12:40:00,142.4,142.6,142.33,142.49,19657.0,124.6713,124.8464,124.6101,124.7501,19657.0
2016-12-08 12:50:00,142.47,142.47,142.18,142.2,6245.0,124.7326,124.7326,124.4787,124.4962,6245.0
2016-12-08 13:00:00,142.24,142.37,142.17,142.3,12072.0,124.5313,124.6451,124.47,124.5838,12072.0
2016-12-08 13:10:00,142.23,142.4,142.23,142.34,12140.0,124.5225,124.6713,124.5225,124.6188,12140.0
2016-12-08 13:20:00,142.34,142.37,142.17,142.25,8186.0,124.6188,124.6451,124.47,124.54,8186.0
2016-12-08 13:30:00,142.24,142.38,142.16,142.38,16325.0,124.5313,124.6538,124.4612,124.6538,16325.0
2016-12-08 13:40:00,142.37,142.37,142.17,142.22,37615.0,124.6451,124.6451,124.47,124.5137,37615.0
2016-12-08 13:50:00,142.24,142.6,142.22,142.56,15568.0,124.5313,124.8464,124.5137,124.8114,15568.0
2016-12-08 14:00:00,142.59,142.67,142.51,142.58,12860.0,124.8377,124.9077,124.7676,124.8289,12860.0
2016-12-08 14:10:00,142.6,142.62,142.38,142.38,8140.0,124.8464,124.8639,124.6538,124.6538,8140.0
2016-12-08 14:20:00,142.4,142.43,142.07,142.2,14769.0,124.6713,124.6976,124.3824,124.4962,14769.0
2016-12-08 14:30:00,142.22,142.25,141.87,141.92,8581.0,124.5137,124.54,124.2073,124.2511,8581.0
2016-12-08 14:40:00,141.89,141.99,141.64,141.66,37790.0,124.2248,124.3124,124.006,124.0235,37790.0
2016-12-08 14:50:00,141.75,142.07,141.74,142.04,14718.0,124.1023,124.3824,124.0935,124.3562,14718.0
2016-12-08 15:00:00,142.02,142.11,141.86,141.93,24755.0,124.3386,124.4174,124.1986,124.2599,24755.0
2016-12-08 15:10:00,142.01,142.17,141.85,142.09,108693.0,124.3299,124.47,124.1898,124.3999,108693.0
2016-12-08 15:20:00,142.07,142.27,141.97,141.97,31974.0,124.3824,124.5575,124.2949,124.2949,31974.0
2016-12-08 15:30:00,141.98,142.09,141.92,142.05,54777.0,124.3036,124.3999,124.2511,124.3649,54777.0
2016-12-08 15:40:00,142.08,142.09,141.84,141.85,66331.0,124.3912,124.3999,124.1811,124.1898,66331.0
2016-12-08 15:50:00,141.86,142.01,141.81,141.86,100676.0,124.1986,124.3299,124.1548,124.1986,100676.0
2016-12-09 09:30:00,141.65,141.87,141.13,141.53,33535.0,124.0147,124.2073,123.5595,123.9097,33535.0
2016-12-09 09:40:00,141.62,142.07,141.42,141.97,10035.0,123.9884,124.3824,123.8133,124.2949,10035.0
2016-12-09 09:50:00,141.97,142.44,141.77,141.86,18003.0,124.2949,124.7064,124.1198,124.1986,18003.0
2016-12-09 10:00:00,141.78,141.97,141.53,141.97,6938.0,124.1285,124.2949,123.9097,124.2949,6938.0
2016-12-09 10:10:00,141.95,142.18,141.74,141.83,19630.0,124.2774,124.4787,124.0935,124.1723,19630.0
2016-12-09 10:20:00,141.84,142.02,141.79,141.87,34142.0,124.1811,124.3386,124.1373,124.2073,34142.0
2016-12-09 10:30:00,141.95,142.22,141.91,142.22,13768.0,124.2774,124.5137,124.2423,124.5137,13768.0
2016-12-09 10:40:00,142.22,142.34,142.03,142.12,23610.0,124.5137,124.6188,124.3474,124.4262,23610.0
2016-12-09 10:50:00,142.08,142.15,141.76,141.89,18226.0,124.3912,124.4525,124.111,124.2248,18226.0
2016-12-09 11:00:00,141.95,142.13,141.9,142.03,7700.0,124.2774,124.435,124.2336,124.3474,7700.0
2016-12-09 11:10:00,142.05,142.38,141.95,141.95,31682.0,124.3649,124.6538,124.2774,124.2774,31682.0
2016-12-09 11:20:00,142.01,142.19,141.92,142.13,36411.0,124.3299,124.4875,124.2511,124.435,36411.0
2016-12-09 11:30:00,142.17,142.27,142.01,142.22,32845.0,124.47,124.5575,124.3299,124.5137,32845.0
2016-12-09 11:40:00,142.05,142.23,142.05,142.08,6503.0,124.3649,124.5225,124.3649,124.3912,6503.0
2016-12-09 11:50:00,142.11,142.15,141.84,142.02,28523.0,124.4174,124.4525,124.1811,124.3386,28523.0
2016-12-09 12:00:00,141.97,142.09,141.93,142.01,10044.0,124.2949,124.3999,124.2599,124.3299,10044.0
2016-12-09 12:10:00,142.02,142.06,141.79,141.89,13400.0,124.3386,124.3737,124.1373,124.2248,13400.0
2016-12-09 12:20:00,141.93,141.99,141.84,141.96,9801.0,124.2599,124.3124,124.1811,124.2861,9801.0
2016-12-09 12:30:00,141.99,142.05,141.87,141.97,10443.0,124.3124,124.3649,124.2073,124.2949,10443.0
2016-12-09 12:40:00,141.99,142.01,141.78,141.88,11943.0,124.3124,124.3299,124.1285,124.2161,11943.0
2016-12-09 12:50:00,141.97,142.02,141.83,141.88,9191.0,124.2949,124.3386,124.1723,124.2161,9191.0
2016-12-09 13:00:00,141.9,142.05,141.89,141.94,14921.0,124.2336,124.3649,124.2248,124.2686,14921.0
2016-12-09 13:10:00,141.96,141.97,141.83,141.83,4310.0,124.2861,124.2949,124.1723,124.1723,4310.0
2016-12-09 13:20:00,141.79,141.96,141.77,141.88,12251.0,124.1373,124.2861,124.1198,124.2161,12251.0
2016-12-09 13:30:00,141.9,141.92,141.77,141.91,4956.0,124.2336,124.2511,124.1198,124.2423,4956.0
2016-12-09 13:40:00,141.88,141.91,141.78,141.82,12558.0,124.2161,124.2423,124.1285,124.1635,12558.0
2016-12-09 13:50:00,141.86,141.97,141.85,141.9,14000.0,124.1986,124.2949,124.1898,124.2336,14000.0
2016-12-09 14:00:00,141.93,142.02,141.91,141.91,20919.0,124.2599,124.3386,124.2423,124.2423,20919.0
2016-12-09 14:10:00,141.87,142.18,141.86,142.08,39120.0,124.2073,124.4787,124.1986,124.3912,39120.0
2016-12-09 14:20:00,142.03,142.11,141.98,142.0,8366.0,124.3474,124.4174,124.3036,124.3211,8366.0
2016-12-09 14:30:00,142.04,142.1,142.01,142.09,8197.0,124.3562,124.4087,124.3299,124.3999,8197.0
2016-12-09 14:40:00,142.1,142.14,141.98,142.04,18065.0,124.4087,124.4437,124.3036,124.3562,18065.0
2016-12-09 14:50:00,142.0,142.04,141.92,142.04,17197.0,124.3211,124.3562,124.2511,124.3562,17197.0
2016-12-09 15:00:00,142.04,142.31,142.02,142.3,17103.0,124.3562,124.5925,124.3386,124.5838,17103.0
2016-12-09 15:10:00,142.3,142.55,142.3,142.5,7866.0,124.5838,124.8027,124.5838,124.7589,7866.0
2016-12-09 15:20:00,142.5,142.52,142.39,142.42,12750.0,124.7589,124.7764,124.6626,124.6888,12750.0
2016-12-09 15:30:00,142.41,142.46,142.27,142.28,18900.0,124.6801,124.7239,124.5575,124.5663,18900.0
2016-12-09 15:40:00,142.28,142.48,142.28,142.41,24340.0,124.5663,124.7414,124.5663,124.6801,24340.0
2016-12-09 15:50:00,142.42,142.48,142.35,142.48,37697.0,124.6888,124.7414,124.6276,124.7414,37697.0
2016-12-12 09:30:00,142.67,142.67,141.58,142.2,15559.0,124.9077,124.9077,123.9534,124.4962,15559.0
2016-12-12 09:40:00,142.2,142.73,142.03,142.6,12641.0,124.4962,124.9603,124.3474,124.8464,12641.0
2016-12-12 09:50:00,142.76,142.9,142.53,142.62,7108.0,124.9865,125.1091,124.7852,124.8639,7108.0
2016-12-12 10:00:00,142.6,142.78,142.42,142.42,8242.0,124.8464,125.004,124.6888,124.6888,8242.0
2016-12-12 10:10:00,142.18,142.34,142.05,142.05,40430.0,124.4787,124.6188,124.3649,124.3649,40430.0
2016-12-12 10:20:00,142.01,142.04,141.31,141.31,5167.0,124.3299,124.3562,123.717,123.717,5167.0
2016-12-12 10:30:00,141.46,142.07,141.41,142.07,7482.0,123.8484,124.3824,123.8046,124.3824,7482.0
2016-12-12 10:40:00,141.99,142.01,141.59,141.67,10841.0,124.3124,124.3299,123.9622,124.0322,10841.0
2016-12-12 10:50:00,141.65,141.87,141.49,141.79,8824.0,124.0147,124.2073,123.8746,124.1373,8824.0
2016-12-12 11:00:00,141.72,141.9,141.7,141.76,4500.0,124.076,124.2336,124.0585,124.111,4500.0
2016-12-12 11:10:00,141.83,141.9,141.74,141.87,19581.0,124.1723,124.2336,124.0935,124.2073,19581.0
2016-12-12 11:20:00,141.84,141.85,141.67,141.68,7675.0,124.1811,124.1898,124.0322,124.041,7675.0
2016-12-12 11:30:00,141.67,141.93,141.62,141.68,29516.0,124.0322,124.2599,123.9884,124.041,29516.0
2016-12-12 11:40:00,141.69,141.71,141.51,141.63,36790.0,124.0497,124.0672,123.8921,123.9972,36790.0
2016-12-12 11:50:00,141.63,141.7,141.53,141.59,21569.0,123.9972,124.0585,123.9097,123.9622,21569.0
2016-12-12 12:00:00,141.56,141.56,140.98,140.99,9273.0,123.9359,123.9359,123.4281,123.4369,9273.0
2016-12-12 12:10:00,141.03,141.3,140.97,141.15,18940.0,123.4719,123.7083,123.4194,123.577,18940.0
2016-12-12 12:20:00,141.18,141.24,140.89,140.89,35058.0,123.6032,123.6558,123.3493,123.3493,35058.0
2016-12-12 12:30:00,140.88,141.33,140.81,141.33,22101.0,123.3406,123.7346,123.2793,123.7346,22101.0
2016-12-12 12:40:00,141.28,141.31,141.14,141.2,10834.0,123.6908,123.717,123.5682,123.6207,10834.0
2016-12-12 12:50:00,141.17,141.17,140.83,140.94,30974.0,123.5945,123.5945,123.2968,123.3931,30974.0
2016-12-12 13:00:00,141.0,141.15,140.96,141.13,16903.0,123.4456,123.577,123.4106,123.5595,16903.0
2016-12-12 13:10:00,141.07,141.13,140.99,141.1,10451.0,123.5069,123.5595,123.4369,123.5332,10451.0
2016-12-12 13:20:00,141.1,141.14,141.02,141.05,3799.0,123.5332,123.5682,123.4631,123.4894,3799.0
2016-12-12 13:30:00,141.0,141.05,140.97,140.97,10372.0,123.4456,123.4894,123.4194,123.4194,10372.0
2016-12-12 13:40:00,140.96,141.12,140.95,141.05,14269.0,123.4106,123.5507,123.4019,123.4894,14269.0
2016-12-12 13:50:00,141.07,141.12,141.01,141.09,9613.0,123.5069,123.5507,123.4544,123.5244,9613.0
2016-12-12 14:00:00,141.09,141.12,141.03,141.04,8250.0,123.5244,123.5507,123.4719,123.4807,8250.0
2016-12-12 14:10:00,141.08,141.15,141.06,141.08,16400.0,123.5157,123.577,123.4982,123.5157,16400.0
2016-12-12 14:20:00,141.11,141.12,141.0,141.04,11111.0,123.5419,123.5507,123.4456,123.4807,11111.0
2016-12-12 14:30:00,141.04,141.33,141.01,141.21,22304.0,123.4807,123.7346,123.4544,123.6295,22304.0
2016-12-12 14:40:00,141.22,141.3,141.14,141.19,8782.0,123.6382,123.7083,123.5682,123.612,8782.0
2016-12-12 14:50:00,141.18,141.24,141.06,141.06,9016.0,123.6032,123.6558,123.4982,123.4982,9016.0
2016-12-12 15:00:00,141.04,141.24,141.04,141.24,10763.0,123.4807,123.6558,123.4807,123.6558,10763.0
2016-12-12 15:10:00,141.24,141.38,141.16,141.25,21779.0,123.6558,123.7783,123.5857,123.6645,21779.0
2016-12-12 15:20:00,141.26,141.37,141.26,141.3,7154.0,123.6733,123.7696,123.6733,123.7083,7154.0
2016-12-12 15:30:00,141.27,141.44,141.17,141.43,17136.0,123.682,123.8309,123.5945,123.8221,17136.0
2016-12-12 15:40:00,141.43,141.54,141.38,141.46,40002.0,123.8221,123.9184,123.7783,123.8484,40002.0
2016-12-12 15:50:00,141.47,141.59,141.44,141.55,31198.0,123.8571,123.9622,123.8309,123.9272,31198.0
2016-12-13 09:30:00,142.12,142.5,141.56,142.23,15204.0,124.4262,124.7589,123.9359,124.5225,15204.0
2016-12-13 09:40:00,142.19,142.47,141.98,142.07,9023.0,124.4875,124.7326,124.3036,124.3824,9023.0
2016-12-13 09:50:00,142.02,142.06,141.33,141.4,8599.0,124.3386,124.3737,123.7346,123.7958,8599.0
2016-12-13 10:00:00,141.38,141.54,141.24,141.43,36681.0,123.7783,123.9184,123.6558,123.8221,36681.0
2016-12-13 10:10:00,141.4,141.53,141.22,141.34,16400.0,123.7958,123.9097,123.6382,123.7433,16400.0
2016-12-13 10:20:00,141.37,141.37,140.91,141.06,6600.0,123.7696,123.7696,123.3668,123.4982,6600.0
2016-12-13 10:30:00,140.97,140.97,140.63,140.85,9098.0,123.4194,123.4194,123.1217,123.3143,9098.0
2016-12-13 10:40:00,140.87,140.88,140.67,140.78,13290.0,123.3318,123.3406,123.1567,123.253,13290.0
2016-12-13 10:50:00,140.75,140.89,140.62,140.69,18841.0,123.2268,123.3493,123.1129,123.1742,18841.0
2016-12-13 11:00:00,140.63,140.73,140.61,140.65,5124.0,123.1217,123.2093,123.1042,123.1392,5124.0
2016-12-13 11:10:00,140.65,140.65,140.5,140.5,3775.0,123.1392,123.1392,123.0079,123.0079,3775.0
2016-12-13 11:20:00,140.5,140.86,140.47,140.74,27137.0,123.0079,123.3231,122.9816,123.218,27137.0
2016-12-13 11:30:00,140.69,140.7,140.41,140.51,4700.0,123.1742,123.183,122.9291,123.0166,4700.0
2016-12-13 11:40:00,140.53,140.65,140.52,140.54,16514.0,123.0342,123.1392,123.0254,123.0429,16514.0
2016-12-13 11:50:00,140.56,140.78,140.5,140.78,13165.0,123.0604,123.253,123.0079,123.253,13165.0
2016-12-13 12:00:00,140.78,140.96,140.69,140.94,19701.0,123.253,123.4106,123.1742,123.3931,19701.0
2016-12-13 12:10:00,140.9,141.14,140.88,141.07,8167.0,123.3581,123.5682,123.3406,123.5069,8167.0
2016-12-13 12:20:00,141.1,141.15,141.03,141.03,6737.0,123.5332,123.577,123.4719,123.4719,6737.0
2016-12-13 12:30:00,141.02,141.12,140.98,141.06,3847.0,123.4631,123.5507,123.4281,123.4982,3847.0
2016-12-13 12:40:00,141.11,141.23,141.08,141.19,7301.0,123.5419,123.647,123.5157,123.612,7301.0
2016-12-13 12:50:00,141.14,141.21,141.1,141.19,5501.0,123.5682,123.6295,123.5332,123.612,5501.0
2016-12-13 13:00:00,141.16,141.27,141.12,141.23,13941.0,123.5857,123.682,123.5507,123.647,13941.0
2016-12-13 13:10:00,141.2,141.51,141.2,141.48,6600.0,123.6207,123.8921,123.6207,123.8659,6600.0
2016-12-13 13:20:00,141.49,141.66,141.49,141.65,11612.0,123.8746,124.0235,123.8746,124.0147,11612.0
2016-12-13 13:30:00,141.67,141.68,141.51,141.51,2774.0,124.0322,124.041,123.8921,123.8921,2774.0
2016-12-13 13:40:00,141.51,141.53,141.38,141.38,11698.0,123.8921,123.9097,123.7783,123.7783,11698.0
2016-12-13 13:50:00,141.43,141.45,141.32,141.33,3418.0,123.8221,123.8396,123.7258,123.7346,3418.0
2016-12-13 14:00:00,141.3,141.4,141.28,141.31,10387.0,123.7083,123.7958,123.6908,123.717,10387.0
2016-12-13 14:10:00,141.31,141.35,141.16,141.16,9861.0,123.717,123.7521,123.5857,123.5857,9861.0
2016-12-13 14:20:00,141.19,141.3,141.15,141.24,8838.0,123.612,123.7083,123.577,123.6558,8838.0
2016-12-13 14:30:00,141.25,141.25,141.11,141.15,5758.0,123.6645,123.6645,123.5419,123.577,5758.0
2016-12-13 14:40:00,141.15,141.42,141.15,141.36,5959.0,123.577,123.8133,123.577,123.7608,5959.0
2016-12-13 14:50:00,141.37,141.46,141.29,141.29,11813.0,123.7696,123.8484,123.6995,123.6995,11813.0
2016-12-13 15:00:00,141.32,141.4,141.28,141.34,20179.0,123.7258,123.7958,123.6908,123.7433,20179.0
2016-12-13 15:10:00,141.34,141.37,141.09,141.1,15509.0,123.7433,123.7696,123.5244,123.5332,15509.0
2016-12-13 15:20:00,141.08,141.08,140.92,141.01,15789.0,123.5157,123.5157,123.3756,123.4544,15789.0
2016-12-13 15:30:00,141.03,141.09,140.98,141.03,18259.0,123.4719,123.5244,123.4281,123.4719,18259.0
2016-12-13 15:40:00,141.03,141.12,141.0,141.04,43869.0,123.4719,123.5507,123.4456,123.4807,43869.0
2016-12-13 15:50:00,141.04,141.06,140.92,141.01,61552.0,123.4807,123.4982,123.3756,123.4544,61552.0
2016-12-14 09:30:00,140.58,142.0,140.58,141.7,13539.0,123.0779,124.3211,123.0779,124.0585,13539.0
2016-12-14 09:40:00,141.65,141.66,140.95,141.03,16775.0,124.0147,124.0235,123.4019,123.4719,16775.0
2016-12-14 09:50:00,141.04,141.19,140.91,140.96,13360.0,123.4807,123.612,123.3668,123.4106,13360.0
2016-12-14 10:00:00,140.8,140.85,140.38,140.51,21909.0,123.2705,123.3143,122.9028,123.0166,21909.0
2016-12-14 10:10:00,140.58,140.58,140.17,140.31,11488.0,123.0779,123.0779,122.719,122.8415,11488.0
2016-12-14 10:20:00,140.38,141.17,140.38,141.17,3300.0,122.9028,123.5945,122.9028,123.5945,3300.0
2016-12-14 10:30:00,141.17,141.23,140.86,141.01,19708.0,123.5945,123.647,123.3231,123.4544,19708.0
2016-12-14 10:40:00,141.0,141.09,140.97,141.03,14311.0,123.4456,123.5244,123.4194,123.4719,14311.0
2016-12-14 10:50:00,141.02,141.17,141.0,141.17,11352.0,123.4631,123.5945,123.4456,123.5945,11352.0
2016-12-14 11:00:00,141.1,141.14,140.92,140.92,16542.0,123.5332,123.5682,123.3756,123.3756,16542.0
2016-12-14 11:10:00,140.89,141.22,140.89,141.07,8253.0,123.3493,123.6382,123.3493,123.5069,8253.0
2016-12-14 11:20:00,141.12,141.25,141.1,141.11,2833.0,123.5507,123.6645,123.5332,123.5419,2833.0
2016-12-14 11:30:00,140.97,140.99,140.7,140.72,3108.0,123.4194,123.4369,123.183,123.2005,3108.0
2016-12-14 11:40:00,140.66,140.68,140.56,140.68,5902.0,123.148,123.1655,123.0604,123.1655,5902.0
2016-12-14 11:50:00,140.73,140.78,140.59,140.73,11105.0,123.2093,123.253,123.0867,123.2093,11105.0
2016-12-14 12:00:00,140.76,140.99,140.76,140.99,13006.0,123.2355,123.4369,123.2355,123.4369,13006.0
2016-12-14 12:10:00,141.04,141.18,141.02,141.13,7401.0,123.4807,123.6032,123.4631,123.5595,7401.0
2016-12-14 12:20:00,141.14,141.31,141.07,141.2,6907.0,123.5682,123.717,123.5069,123.6207,6907.0
2016-12-14 12:30:00,141.24,141.34,141.16,141.34,6193.0,123.6558,123.7433,123.5857,123.7433,6193.0
2016-12-14 12:40:00,141.28,141.32,141.06,141.22,17096.0,123.6908,123.7258,123.4982,123.6382,17096.0
2016-12-14 12:50:00,141.19,141.29,141.19,141.24,4582.0,123.612,123.6995,123.612,123.6558,4582.0
2016-12-14 13:00:00,141.27,141.41,141.13,141.24,8899.0,123.682,123.8046,123.5595,123.6558,8899.0
2016-12-14 13:10:00,141.25,141.41,141.24,141.36,9030.0,123.6645,123.8046,123.6558,123.7608,9030.0
2016-12-14 13:20:00,141.36,141.43,141.25,141.38,4719.0,123.7608,123.8221,123.6645,123.7783,4719.0
2016-12-14 13:30:00,141.41,141.49,141.32,141.35,4511.0,123.8046,123.8746,123.7258,123.7521,4511.0
2016-12-14 13:40:00,141.4,141.71,141.38,141.7,11523.0,123.7958,124.0672,123.7783,124.0585,11523.0
2016-12-14 13:50:00,141.7,141.83,141.59,141.81,11828.0,124.0585,124.1723,123.9622,124.1548,11828.0
2016-12-14 14:00:00,141.72,142.0,141.4,141.79,28869.0,124.076,124.3211,123.7958,124.1373,28869.0
2016-12-14 14:10:00,141.72,141.85,141.31,141.57,12671.0,124.076,124.1898,123.717,123.9447,12671.0
2016-12-14 14:20:00,141.63,141.63,140.78,140.79,35248.0,123.9972,123.9972,123.253,123.2618,35248.0
2016-12-14 14:30:00,140.8,141.21,140.8,141.21,21517.0,123.2705,123.6295,123.2705,123.6295,21517.0
2016-12-14 14:40:00,141.25,141.42,141.02,141.12,18726.0,123.6645,123.8133,123.4631,123.5507,18726.0
2016-12-14 14:50:00,141.11,141.13,140.77,140.77,34949.0,123.5419,123.5595,123.2443,123.2443,34949.0
2016-12-14 15:00:00,140.77,140.96,140.22,140.3,27713.0,123.2443,123.4106,122.7627,122.8328,27713.0
2016-12-14 15:10:00,140.28,140.38,140.05,140.06,244644.0,122.8153,122.9028,122.6139,122.6227,244644.0
2016-12-14 15:20:00,140.06,140.23,140.01,140.1,15486.0,122.6227,122.7715,122.5789,122.6577,15486.0
2016-12-14 15:30:00,140.17,140.96,140.17,140.91,41662.0,122.719,123.4106,122.719,123.3668,41662.0
2016-12-14 15:40:00,140.96,140.96,140.4,140.44,34420.0,123.4106,123.4106,122.9203,122.9554,34420.0
2016-12-14 15:50:00,140.42,140.42,140.03,140.21,74247.0,122.9378,122.9378,122.5964,122.754,74247.0
2016-12-15 09:30:00,140.3,140.8,139.92,140.51,44028.0,122.8328,123.2705,122.5001,123.0166,44028.0
2016-12-15 09:40:00,140.42,141.94,140.41,141.94,50320.0,122.9378,124.2686,122.9291,124.2686,50320.0
2016-12-15 09:50:00,141.93,143.05,141.66,143.0,70962.0,124.2599,125.2404,124.0235,125.1966,70962.0
2016-12-15 10:00:00,142.97,143.39,142.77,142.87,35285.0,125.1704,125.5381,124.9953,125.0828,35285.0
2016-12-15 10:10:00,142.97,143.02,142.6,142.61,21282.0,125.1704,125.2141,124.8464,124.8552,21282.0
2016-12-15 10:20:00,142.68,142.95,142.57,142.59,24267.0,124.9165,125.1529,124.8202,124.8377,24267.0
2016-12-15 10:30:00,142.67,143.04,142.63,143.02,10304.0,124.9077,125.2317,124.8727,125.2141,10304.0
2016-12-15 10:40:00,143.08,143.38,142.95,143.26,16255.0,125.2667,125.5293,125.1529,125.4243,16255.0
2016-12-15 10:50:00,143.29,143.79,143.29,143.63,25010.0,125.4505,125.8883,125.4505,125.7482,25010.0
2016-12-15 11:00:00,143.68,144.34,143.67,144.11,41611.0,125.792,126.3698,125.7832,126.1684,41611.0
2016-12-15 11:10:00,144.1,144.45,143.97,144.33,27580.0,126.1597,126.4661,126.0459,126.3611,27580.0
2016-12-15 11:20:00,144.36,144.45,143.64,143.69,17024.0,126.3873,126.4661,125.757,125.8007,17024.0
2016-12-15 11:30:00,143.64,144.21,143.57,144.21,41355.0,125.757,126.256,125.6957,126.256,41355.0
2016-12-15 11:40:00,144.23,144.31,143.4,143.4,12207.0,126.2735,126.3435,125.5468,125.5468,12207.0
2016-12-15 11:50:00,143.38,143.7,143.31,143.66,11900.0,125.5293,125.8095,125.468,125.7745,11900.0
2016-12-15 12:00:00,143.69,143.71,143.26,143.71,27218.0,125.8007,125.8182,125.4243,125.8182,27218.0
2016-12-15 12:10:00,143.69,143.93,143.53,143.75,60924.0,125.8007,126.0109,125.6607,125.8533,60924.0
2016-12-15 12:20:00,143.75,143.75,143.41,143.49,25279.0,125.8533,125.8533,125.5556,125.6256,25279.0
2016-12-15 12:30:00,143.47,143.47,142.92,142.92,21124.0,125.6081,125.6081,125.1266,125.1266,21124.0
2016-12-15 12:40:00,142.97,143.29,142.85,143.28,20706.0,125.1704,125.4505,125.0653,125.4418,20706.0
2016-12-15 12:50:00,143.25,143.35,143.0,143.35,17313.0,125.4155,125.5031,125.1966,125.5031,17313.0
2016-12-15 13:00:00,143.39,143.54,143.16,143.25,23072.0,125.5381,125.6694,125.3367,125.4155,23072.0
2016-12-15 13:10:00,143.24,143.41,143.12,143.21,14012.0,125.4068,125.5556,125.3017,125.3805,14012.0
2016-12-15 13:20:00,143.22,143.37,143.16,143.23,30231.0,125.3893,125.5206,125.3367,125.398,30231.0
2016-12-15 13:30:00,143.27,143.47,143.11,143.11,10784.0,125.433,125.6081,125.2929,125.2929,10784.0
2016-12-15 13:40:00,143.08,143.08,142.61,142.75,16713.0,125.2667,125.2667,124.8552,124.9778,16713.0
2016-12-15 13:50:00,142.77,142.84,142.33,142.77,24279.0,124.9953,125.0566,124.6101,124.9953,24279.0
2016-12-15 14:00:00,142.77,143.11,142.77,142.98,23835.0,124.9953,125.2929,124.9953,125.1791,23835.0
2016-12-15 14:10:00,142.98,143.08,142.86,143.02,13601.0,125.1791,125.2667,125.0741,125.2141,13601.0
2016-12-15 14:20:00,143.0,143.16,142.95,143.14,36091.0,125.1966,125.3367,125.1529,125.3192,36091.0
2016-12-15 14:30:00,143.14,143.22,142.99,143.21,31165.0,125.3192,125.3893,125.1879,125.3805,31165.0
2016-12-15 14:40:00,143.19,143.21,142.94,143.06,16545.0,125.363,125.3805,125.1441,125.2492,16545.0
2016-12-15 14:50:00,143.06,143.23,142.98,143.2,15460.0,125.2492,125.398,125.1791,125.3717,15460.0
2016-12-15 15:00:00,143.19,143.19,142.92,142.92,22019.0,125.363,125.363,125.1266,125.1266,22019.0
2016-12-15 15:10:00,142.88,143.09,142.8,143.06,31262.0,125.0916,125.2754,125.0215,125.2492,31262.0
2016-12-15 15:20:00,143.01,143.17,142.97,142.97,29725.0,125.2054,125.3455,125.1704,125.1704,29725.0
2016-12-15 15:30:00,143.0,143.09,142.96,143.06,57551.0,125.1966,125.2754,125.1616,125.2492,57551.0
2016-12-15 15:40:00,143.06,143.19,142.97,143.0,66309.0,125.2492,125.363,125.1704,125.1966,66309.0
2016-12-15 15:50:00,143.02,143.11,142.95,143.02,112104.0,125.2141,125.2929,125.1529,125.2141,112104.0
2016-12-16 09:30:00,143.66,143.84,142.89,143.21,208446.0,125.7745,125.9321,125.1003,125.3805,208446.0
2016-12-16 09:40:00,143.0,143.32,142.54,143.03,24495.0,125.1966,125.4768,124.7939,125.2229,24495.0
2016-12-16 09:50:00,143.06,143.16,142.56,142.9,30676.0,125.2492,125.3367,124.8114,125.1091,30676.0
2016-12-16 10:00:00,142.92,143.56,142.8,143.44,54458.0,125.1266,125.6869,125.0215,125.5819,54458.0
2016-12-16 10:10:00,143.43,143.94,143.42,143.85,18197.0,125.5731,126.0196,125.5644,125.9408,18197.0
2016-12-16 10:20:00,143.82,143.85,143.42,143.43,17268.0,125.9146,125.9408,125.5644,125.5731,17268.0
2016-12-16 10:30:00,143.51,143.92,143.42,143.92,34443.0,125.6431,126.0021,125.5644,126.0021,34443.0
2016-12-16 10:40:00,143.87,144.44,143.87,144.1,23906.0,125.9583,126.4574,125.9583,126.1597,23906.0
2016-12-16 10:50:00,144.06,144.23,143.86,143.86,24499.0,126.1247,126.2735,125.9496,125.9496,24499.0
2016-12-16 11:00:00,143.86,143.87,143.45,143.6,36108.0,125.9496,125.9583,125.5906,125.7219,36108.0
2016-12-16 11:10:00,143.58,143.71,143.43,143.5,23742.0,125.7044,125.8182,125.5731,125.6344,23742.0
2016-12-16 11:20:00,143.49,143.55,143.28,143.42,27610.0,125.6256,125.6782,125.4418,125.5644,27610.0
2016-12-16 11:30:00,143.45,143.53,143.28,143.5,33174.0,125.5906,125.6607,125.4418,125.6344,33174.0
2016-12-16 11:40:00,143.5,143.54,143.04,143.09,33743.0,125.6344,125.6694,125.2317,125.2754,33743.0
2016-12-16 11:50:00,143.07,143.23,143.06,143.17,16108.0,125.2579,125.398,125.2492,125.3455,16108.0
2016-12-16 12:00:00,143.16,143.27,143.02,143.22,16597.0,125.3367,125.433,125.2141,125.3893,16597.0
2016-12-16 12:10:00,143.23,143.33,143.22,143.28,16419.0,125.398,125.4856,125.3893,125.4418,16419.0
2016-12-16 12:20:00,143.28,143.54,143.27,143.48,13753.0,125.4418,125.6694,125.433,125.6169,13753.0
2016-12-16 12:30:00,143.43,143.45,143.35,143.38,21561.0,125.5731,125.5906,125.5031,125.5293,21561.0
2016-12-16 12:40:00,143.37,143.39,143.24,143.3,20214.0,125.5206,125.5381,125.4068,125.4593,20214.0
2016-12-16 12:50:00,143.27,143.28,142.86,142.86,19621.0,125.433,125.4418,125.0741,125.0741,19621.0
2016-12-16 13:00:00,142.87,142.89,142.56,142.56,9094.0,125.0828,125.1003,124.8114,124.8114,9094.0
2016-12-16 13:10:00,142.59,142.63,142.33,142.57,29544.0,124.8377,124.8727,124.6101,124.8202,29544.0
2016-12-16 13:20:00,142.49,142.67,142.49,142.61,13204.0,124.7501,124.9077,124.7501,124.8552,13204.0
2016-12-16 13:30:00,142.49,142.8,142.49,142.8,18349.0,124.7501,125.0215,124.7501,125.0215,18349.0
2016-12-16 13:40:00,142.81,142.94,142.76,142.82,19365.0,125.0303,125.1441,124.9865,125.039,19365.0
2016-12-16 13:50:00,142.8,142.82,142.51,142.56,12781.0,125.0215,125.039,124.7676,124.8114,12781.0
2016-12-16 14:00:00,142.55,142.75,142.42,142.75,32776.0,124.8027,124.9778,124.6888,124.9778,32776.0
2016-12-16 14:10:00,142.7,142.76,142.45,142.56,16235.0,124.934,124.9865,124.7151,124.8114,16235.0
2016-12-16 14:20:00,142.52,142.73,142.44,142.73,16655.0,124.7764,124.9603,124.7064,124.9603,16655.0
2016-12-16 14:30:00,142.69,143.0,142.67,142.93,16285.0,124.9252,125.1966,124.9077,125.1354,16285.0
2016-12-16 14:40:00,142.99,143.13,142.96,142.96,12863.0,125.1879,125.3105,125.1616,125.1616,12863.0
2016-12-16 14:50:00,142.95,143.07,142.83,142.99,15006.0,125.1529,125.2579,125.0478,125.1879,15006.0
2016-12-16 15:00:00,142.97,142.99,142.78,142.81,18045.0,125.1704,125.1879,125.004,125.0303,18045.0
2016-12-16 15:10:00,142.79,142.91,142.79,142.81,32024.0,125.0128,125.1178,125.0128,125.0303,32024.0
2016-12-16 15:20:00,142.83,142.89,142.75,142.81,43159.0,125.0478,125.1003,124.9778,125.0303,43159.0
2016-12-16 15:30:00,142.84,142.87,142.73,142.86,76714.0,125.0566,125.0828,124.9603,125.0741,76714.0
2016-12-16 15:40:00,142.85,142.95,142.56,142.87,102775.0,125.0653,125.1529,124.8114,125.0828,102775.0
2016-12-16 15:50:00,142.88,142.98,142.67,142.75,159179.0,125.0916,125.1791,124.9077,124.9778,159179.0
2016-12-19 09:30:00,142.92,142.92,141.69,142.84,28346.0,125.1266,125.1266,124.0497,125.0566,28346.0
2016-12-19 09:40:00,142.87,143.44,142.58,143.06,23719.0,125.0828,125.5819,124.8289,125.2492,23719.0
2016-12-19 09:50:00,143.05,143.11,142.54,142.61,11374.0,125.2404,125.2929,124.7939,124.8552,11374.0
2016-12-19 10:00:00,142.61,142.94,142.33,142.75,29094.0,124.8552,125.1441,124.6101,124.9778,29094.0
2016-12-19 10:10:00,142.74,143.04,142.7,142.92,14682.0,124.969,125.2317,124.934,125.1266,14682.0
2016-12-19 10:20:00,142.89,142.96,142.75,142.94,7820.0,125.1003,125.1616,124.9778,125.1441,7820.0
2016-12-19 10:30:00,142.97,143.35,142.93,143.25,13011.0,125.1704,125.5031,125.1354,125.4155,13011.0
2016-12-19 10:40:00,143.18,143.21,142.79,142.8,7047.0,125.3542,125.3805,125.0128,125.0215,7047.0
2016-12-19 10:50:00,142.83,142.84,142.65,142.77,17278.0,125.0478,125.0566,124.8902,124.9953,17278.0
2016-12-19 11:00:00,142.74,142.88,142.69,142.86,16533.0,124.969,125.0916,124.9252,125.0741,16533.0
2016-12-19 11:10:00,142.84,142.87,142.7,142.82,19558.0,125.0566,125.0828,124.934,125.039,19558.0
2016-12-19 11:20:00,142.81,142.85,142.08,142.25,29308.0,125.0303,125.0653,124.3912,124.54,29308.0
2016-12-19 11:30:00,142.21,142.42,141.97,141.97,6131.0,124.505,124.6888,124.2949,124.2949,6131.0
2016-12-19 11:40:00,141.97,142.08,141.71,141.74,10351.0,124.2949,124.3912,124.0672,124.0935,10351.0
2016-12-19 11:50:00,141.77,141.9,141.72,141.72,13856.0,124.1198,124.2336,124.076,124.076,13856.0
2016-12-19 12:00:00,141.72,141.98,141.71,141.95,8784.0,124.076,124.3036,124.0672,124.2774,8784.0
2016-12-19 12:10:00,141.92,142.09,141.87,142.01,10891.0,124.2511,124.3999,124.2073,124.3299,10891.0
2016-12-19 12:20:00,142.05,142.3,142.02,142.16,13908.0,124.3649,124.5838,124.3386,124.4612,13908.0
2016-12-19 12:30:00,142.21,142.32,142.12,142.2,8278.0,124.505,124.6013,124.4262,124.4962,8278.0
2016-12-19 12:40:00,142.18,142.42,142.12,142.39,13833.0,124.4787,124.6888,124.4262,124.6626,13833.0
2016-12-19 12:50:00,142.39,142.47,142.32,142.43,9905.0,124.6626,124.7326,124.6013,124.6976,9905.0
2016-12-19 13:00:00,142.42,142.74,142.39,142.72,13291.0,124.6888,124.969,124.6626,124.9515,13291.0
2016-12-19 13:10:00,142.69,142.69,142.49,142.53,12210.0,124.9252,124.9252,124.7501,124.7852,12210.0
2016-12-19 13:20:00,142.45,142.64,142.42,142.6,10536.0,124.7151,124.8815,124.6888,124.8464,10536.0
2016-12-19 13:30:00,142.68,142.74,142.53,142.61,8400.0,124.9165,124.969,124.7852,124.8552,8400.0
2016-12-19 13:40:00,142.57,142.66,142.53,142.65,5100.0,124.8202,124.899,124.7852,124.8902,5100.0
2016-12-19 13:50:00,142.71,142.79,142.69,142.75,8625.0,124.9427,125.0128,124.9252,124.9778,8625.0
2016-12-19 14:00:00,142.78,142.79,142.68,142.69,7301.0,125.004,125.0128,124.9165,124.9252,7301.0
2016-12-19 14:10:00,142.69,142.81,142.66,142.69,6303.0,124.9252,125.0303,124.899,124.9252,6303.0
2016-12-19 14:20:00,142.66,142.68,142.6,142.6,7452.0,124.899,124.9165,124.8464,124.8464,7452.0
2016-12-19 14:30:00,142.59,142.59,142.44,142.51,10158.0,124.8377,124.8377,124.7064,124.7676,10158.0
2016-12-19 14:40:00,142.48,142.55,142.43,142.52,10427.0,124.7414,124.8027,124.6976,124.7764,10427.0
2016-12-19 14:50:00,142.49,142.7,142.44,142.54,12993.0,124.7501,124.934,124.7064,124.7939,12993.0
2016-12-19 15:00:00,142.49,142.52,142.36,142.43,11652.0,124.7501,124.7764,124.6363,124.6976,11652.0
2016-12-19 15:10:00,142.44,142.45,142.3,142.31,10097.0,124.7064,124.7151,124.5838,124.5925,10097.0
2016-12-19 15:20:00,142.31,142.62,142.22,142.62,14998.0,124.5925,124.8639,124.5137,124.8639,14998.0
2016-12-19 15:30:00,142.63,142.82,142.61,142.73,25620.0,124.8727,125.039,124.8552,124.9603,25620.0
2016-12-19 15:40:00,142.73,142.79,142.68,142.77,22737.0,124.9603,125.0128,124.9165,124.9953,22737.0
2016-12-19 15:50:00,142.75,142.86,142.75,142.82,53790.0,124.9778,125.0741,124.9778,125.039,53790.0
2016-12-20 09:30:00,143.66,143.84,142.94,143.47,45151.0,125.7745,125.9321,125.1441,125.6081,45151.0
2016-12-20 09:40:00,143.47,144.39,143.37,144.22,48076.0,125.6081,126.4136,125.5206,126.2648,48076.0
2016-12-20 09:50:00,144.0,144.23,143.81,144.07,14869.0,126.0721,126.2735,125.9058,126.1334,14869.0
2016-12-20 10:00:00,144.01,144.3,143.9,144.18,14966.0,126.0809,126.3348,125.9846,126.2297,14966.0
2016-12-20 10:10:00,144.25,144.33,144.01,144.02,12790.0,126.291,126.3611,126.0809,126.0897,12790.0
2016-12-20 10:20:00,143.94,144.19,143.81,144.19,7871.0,126.0196,126.2385,125.9058,126.2385,7871.0
2016-12-20 10:30:00,144.05,144.18,144.03,144.12,6581.0,126.1159,126.2297,126.0984,126.1772,6581.0
2016-12-20 10:40:00,144.06,144.54,144.06,144.15,56666.0,126.1247,126.5449,126.1247,126.2035,56666.0
2016-12-20 10:50:00,144.12,144.16,143.84,143.88,8101.0,126.1772,126.2122,125.9321,125.9671,8101.0
2016-12-20 11:00:00,143.91,143.91,143.52,143.61,8506.0,125.9933,125.9933,125.6519,125.7307,8506.0
2016-12-20 11:10:00,143.58,143.64,143.41,143.62,6269.0,125.7044,125.757,125.5556,125.7395,6269.0
2016-12-20 11:20:00,143.49,143.62,143.4,143.47,9071.0,125.6256,125.7395,125.5468,125.6081,9071.0
2016-12-20 11:30:00,143.53,143.87,143.45,143.47,26737.0,125.6607,125.9583,125.5906,125.6081,26737.0
2016-12-20 11:40:00,143.47,143.63,143.41,143.47,8412.0,125.6081,125.7482,125.5556,125.6081,8412.0
2016-12-20 11:50:00,143.44,143.48,143.18,143.18,13293.0,125.5819,125.6169,125.3542,125.3542,13293.0
2016-12-20 12:00:00,143.27,143.53,143.24,143.36,5200.0,125.433,125.6607,125.4068,125.5118,5200.0
2016-12-20 12:10:00,143.38,143.46,143.2,143.24,9394.0,125.5293,125.5994,125.3717,125.4068,9394.0
2016-12-20 12:20:00,143.31,143.53,143.3,143.45,4786.0,125.468,125.6607,125.4593,125.5906,4786.0
2016-12-20 12:30:00,143.41,143.54,143.31,143.36,8900.0,125.5556,125.6694,125.468,125.5118,8900.0
2016-12-20 12:40:00,143.34,143.5,143.22,143.5,7700.0,125.4943,125.6344,125.3893,125.6344,7700.0
2016-12-20 12:50:00,143.47,143.88,143.46,143.71,66748.0,125.6081,125.9671,125.5994,125.8182,66748.0
2016-12-20 13:00:00,143.66,143.74,143.59,143.68,8709.0,125.7745,125.8445,125.7132,125.792,8709.0
2016-12-20 13:10:00,143.71,143.78,143.64,143.78,8464.0,125.8182,125.8795,125.757,125.8795,8464.0
2016-12-20 13:20:00,143.71,144.0,143.71,144.0,2529.0,125.8182,126.0721,125.8182,126.0721,2529.0
2016-12-20 13:30:00,143.9,143.9,143.66,143.83,8009.0,125.9846,125.9846,125.7745,125.9233,8009.0
2016-12-20 13:40:00,143.75,143.92,143.75,143.9,5663.0,125.8533,126.0021,125.8533,125.9846,5663.0
2016-12-20 13:50:00,143.87,143.93,143.78,143.83,5835.0,125.9583,126.0109,125.8795,125.9233,5835.0
2016-12-20 14:00:00,143.83,143.84,143.7,143.79,8998.0,125.9233,125.9321,125.8095,125.8883,8998.0
2016-12-20 14:10:00,143.84,143.91,143.73,143.85,4007.0,125.9321,125.9933,125.8358,125.9408,4007.0
2016-12-20 14:20:00,143.84,143.97,143.78,143.79,14740.0,125.9321,126.0459,125.8795,125.8883,14740.0
2016-12-20 14:30:00,143.81,143.85,143.62,143.77,11951.0,125.9058,125.9408,125.7395,125.8708,11951.0
2016-12-20 14:40:00,143.7,143.8,143.63,143.63,12974.0,125.8095,125.897,125.7482,125.7482,12974.0
2016-12-20 14:50:00,143.72,143.82,143.59,143.74,5399.0,125.827,125.9146,125.7132,125.8445,5399.0
2016-12-20 15:00:00,143.74,143.75,143.59,143.7,6433.0,125.8445,125.8533,125.7132,125.8095,6433.0
2016-12-20 15:10:00,143.68,143.93,143.68,143.86,17863.0,125.792,126.0109,125.792,125.9496,17863.0
2016-12-20 15:20:00,143.88,143.89,143.62,143.81,8889.0,125.9671,125.9758,125.7395,125.9058,8889.0
2016-12-20 15:30:00,143.79,143.96,143.78,143.82,13866.0,125.8883,126.0371,125.8795,125.9146,13866.0
2016-12-20 15:40:00,143.82,143.82,143.7,143.78,18487.0,125.9146,125.9146,125.8095,125.8795,18487.0
2016-12-20 15:50:00,143.79,143.93,143.74,143.92,45266.0,125.8883,126.0109,125.8445,126.0021,45266.0
2016-12-21 09:30:00,143.41,143.82,142.48,142.72,17492.0,125.5556,125.9146,124.7414,124.9515,17492.0
2016-12-21 09:40:00,142.77,143.15,142.52,143.12,14845.0,124.9953,125.328,124.7764,125.3017,14845.0
2016-12-21 09:50:00,143.03,143.27,142.84,143.19,15075.0,125.2229,125.433,125.0566,125.363,15075.0
2016-12-21 10:00:00,143.2,143.25,142.91,143.14,30633.0,125.3717,125.4155,125.1178,125.3192,30633.0
2016-12-21 10:10:00,143.05,143.05,142.84,143.04,11974.0,125.2404,125.2404,125.0566,125.2317,11974.0
2016-12-21 10:20:00,142.98,143.0,142.8,142.87,18169.0,125.1791,125.1966,125.0215,125.0828,18169.0
2016-12-21 10:30:00,142.81,142.92,142.67,142.92,62388.0,125.0303,125.1266,124.9077,125.1266,62388.0
2016-12-21 10:40:00,142.9,142.93,142.66,142.66,15331.0,125.1091,125.1354,124.899,124.899,15331.0
2016-12-21 10:50:00,142.69,142.73,142.52,142.52,14942.0,124.9252,124.9603,124.7764,124.7764,14942.0
2016-12-21 11:00:00,142.51,142.55,142.45,142.53,17108.0,124.7676,124.8027,124.7151,124.7852,17108.0
2016-12-21 11:10:00,142.61,142.77,142.56,142.61,47970.0,124.8552,124.9953,124.8114,124.8552,47970.0
2016-12-21 11:20:00,142.67,142.68,142.53,142.53,8682.0,124.9077,124.9165,124.7852,124.7852,8682.0
2016-12-21 11:30:00,142.55,142.55,142.18,142.18,19030.0,124.8027,124.8027,124.4787,124.4787,19030.0
2016-12-21 11:40:00,142.18,142.2,141.98,142.08,11152.0,124.4787,124.4962,124.3036,124.3912,11152.0
2016-12-21 11:50:00,142.11,142.14,142.03,142.07,11176.0,124.4174,124.4437,124.3474,124.3824,11176.0
2016-12-21 12:00:00,142.03,142.2,142.03,142.2,13297.0,124.3474,124.4962,124.3474,124.4962,13297.0
2016-12-21 12:10:00,142.21,142.34,142.17,142.33,4905.0,124.505,124.6188,124.47,124.6101,4905.0
2016-12-21 12:20:00,142.33,142.52,142.22,142.32,17586.0,124.6101,124.7764,124.5137,124.6013,17586.0
2016-12-21 12:30:00,142.33,142.5,142.33,142.49,10287.0,124.6101,124.7589,124.6101,124.7501,10287.0
2016-12-21 12:40:00,142.48,142.53,142.45,142.5,14281.0,124.7414,124.7852,124.7151,124.7589,14281.0
2016-12-21 12:50:00,142.49,142.51,142.42,142.42,11701.0,124.7501,124.7676,124.6888,124.6888,11701.0
2016-12-21 13:00:00,142.43,142.5,142.42,142.48,11388.0,124.6976,124.7589,124.6888,124.7414,11388.0
2016-12-21 13:10:00,142.5,142.52,142.46,142.5,24686.0,124.7589,124.7764,124.7239,124.7589,24686.0
2016-12-21 13:20:00,142.47,142.52,142.47,142.49,27386.0,124.7326,124.7764,124.7326,124.7501,27386.0
2016-12-21 13:30:00,142.5,142.52,142.47,142.51,14060.0,124.7589,124.7764,124.7326,124.7676,14060.0
2016-12-21 13:40:00,142.52,142.53,142.45,142.5,5117.0,124.7764,124.7852,124.7151,124.7589,5117.0
2016-12-21 13:50:00,142.5,142.52,142.47,142.47,15425.0,124.7589,124.7764,124.7326,124.7326,15425.0
2016-12-21 14:00:00,142.48,142.52,142.43,142.43,9974.0,124.7414,124.7764,124.6976,124.6976,9974.0
2016-12-21 14:10:00,142.44,142.44,142.33,142.44,23108.0,124.7064,124.7064,124.6101,124.7064,23108.0
2016-12-21 14:20:00,142.44,142.7,142.41,142.59,19234.0,124.7064,124.934,124.6801,124.8377,19234.0
2016-12-21 14:30:00,142.61,142.61,142.47,142.51,11930.0,124.8552,124.8552,124.7326,124.7676,11930.0
2016-12-21 14:40:00,142.49,142.53,142.41,142.43,8732.0,124.7501,124.7852,124.6801,124.6976,8732.0
2016-12-21 14:50:00,142.42,142.44,142.3,142.33,5306.0,124.6888,124.7064,124.5838,124.6101,5306.0
2016-12-21 15:00:00,142.33,142.41,142.25,142.28,14396.0,124.6101,124.6801,124.54,124.5663,14396.0
2016-12-21 15:10:00,142.25,142.41,142.24,142.39,20949.0,124.54,124.6801,124.5313,124.6626,20949.0
2016-12-21 15:20:00,142.39,142.48,142.34,142.4,15040.0,124.6626,124.7414,124.6188,124.6713,15040.0
2016-12-21 15:30:00,142.4,142.6,142.28,142.58,27376.0,124.6713,124.8464,124.5663,124.8289,27376.0
2016-12-21 15:40:00,142.6,142.6,142.48,142.54,26920.0,124.8464,124.8464,124.7414,124.7939,26920.0
2016-12-21 15:50:00,142.54,142.54,142.38,142.4,73138.0,124.7939,124.7939,124.6538,124.6713,73138.0
2016-12-22 09:30:00,142.36,143.11,142.06,142.56,40334.0,124.6363,125.2929,124.3737,124.8114,40334.0
2016-12-22 09:40:00,142.51,142.58,142.17,142.42,20025.0,124.7676,124.8289,124.47,124.6888,20025.0
2016-12-22 09:50:00,142.37,142.81,142.37,142.73,22606.0,124.6451,125.0303,124.6451,124.9603,22606.0
2016-12-22 10:00:00,142.77,142.91,142.68,142.72,21938.0,124.9953,125.1178,124.9165,124.9515,21938.0
2016-12-22 10:10:00,142.63,142.71,142.34,142.35,13189.0,124.8727,124.9427,124.6188,124.6276,13189.0
2016-12-22 10:20:00,142.36,142.49,142.36,142.45,19352.0,124.6363,124.7501,124.6363,124.7151,19352.0
2016-12-22 10:30:00,142.4,142.6,142.4,142.54,6370.0,124.6713,124.8464,124.6713,124.7939,6370.0
2016-12-22 10:40:00,142.48,142.53,142.29,142.47,26400.0,124.7414,124.7852,124.575,124.7326,26400.0
2016-12-22 10:50:00,142.41,142.45,142.25,142.31,22438.0,124.6801,124.7151,124.54,124.5925,22438.0
2016-12-22 11:00:00,142.31,142.6,142.3,142.49,25638.0,124.5925,124.8464,124.5838,124.7501,25638.0
2016-12-22 11:10:00,142.4,142.52,142.38,142.5,10050.0,124.6713,124.7764,124.6538,124.7589,10050.0
2016-12-22 11:20:00,142.5,142.6,142.4,142.5,46173.0,124.7589,124.8464,124.6713,124.7589,46173.0
2016-12-22 11:30:00,142.5,142.5,142.37,142.42,25647.0,124.7589,124.7589,124.6451,124.6888,25647.0
2016-12-22 11:40:00,142.39,142.5,142.29,142.4,23269.0,124.6626,124.7589,124.575,124.6713,23269.0
2016-12-22 11:50:00,142.37,142.5,142.32,142.44,17374.0,124.6451,124.7589,124.6013,124.7064,17374.0
2016-12-22 12:00:00,142.44,142.44,142.3,142.41,6850.0,124.7064,124.7064,124.5838,124.6801,6850.0
2016-12-22 12:10:00,142.39,142.44,142.36,142.42,5125.0,124.6626,124.7064,124.6363,124.6888,5125.0
2016-12-22 12:20:00,142.4,142.85,142.33,142.85,132012.0,124.6713,125.0653,124.6101,125.0653,132012.0
2016-12-22 12:30:00,142.86,143.31,142.79,143.3,12020.0,125.0741,125.468,125.0128,125.4593,12020.0
2016-12-22 12:40:00,143.29,143.39,143.22,143.22,5175.0,125.4505,125.5381,125.3893,125.3893,5175.0
2016-12-22 12:50:00,143.23,143.23,143.06,143.23,12808.0,125.398,125.398,125.2492,125.398,12808.0
2016-12-22 13:00:00,143.16,143.22,143.07,143.15,6400.0,125.3367,125.3893,125.2579,125.328,6400.0
2016-12-22 13:10:00,143.13,143.2,143.06,143.09,7176.0,125.3105,125.3717,125.2492,125.2754,7176.0
2016-12-22 13:20:00,143.11,143.11,142.92,143.0,4077.0,125.2929,125.2929,125.1266,125.1966,4077.0
2016-12-22 13:30:00,142.98,143.01,142.83,142.91,3200.0,125.1791,125.2054,125.0478,125.1178,3200.0
2016-12-22 13:40:00,142.96,143.35,142.96,143.31,9288.0,125.1616,125.5031,125.1616,125.468,9288.0
2016-12-22 13:50:00,143.38,143.38,143.2,143.2,4629.0,125.5293,125.5293,125.3717,125.3717,4629.0
2016-12-22 14:00:00,143.19,143.2,143.11,143.17,7163.0,125.363,125.3717,125.2929,125.3455,7163.0
2016-12-22 14:10:00,143.15,143.24,143.08,143.21,7518.0,125.328,125.4068,125.2667,125.3805,7518.0
2016-12-22 14:20:00,143.21,143.36,143.17,143.35,13147.0,125.3805,125.5118,125.3455,125.5031,13147.0
2016-12-22 14:30:00,143.35,143.35,143.24,143.27,6035.0,125.5031,125.5031,125.4068,125.433,6035.0
2016-12-22 14:40:00,143.27,143.28,143.18,143.22,5690.0,125.433,125.4418,125.3542,125.3893,5690.0
2016-12-22 14:50:00,143.2,143.36,143.15,143.35,5320.0,125.3717,125.5118,125.328,125.5031,5320.0
2016-12-22 15:00:00,143.35,143.38,143.03,143.11,16622.0,125.5031,125.5293,125.2229,125.2929,16622.0
2016-12-22 15:10:00,143.09,143.11,143.0,143.11,5779.0,125.2754,125.2929,125.1966,125.2929,5779.0
2016-12-22 15:20:00,143.1,143.15,143.07,143.12,6921.0,125.2842,125.328,125.2579,125.3017,6921.0
2016-12-22 15:30:00,143.13,143.15,142.87,142.87,23284.0,125.3105,125.328,125.0828,125.0828,23284.0
2016-12-22 15:40:00,142.89,142.96,142.81,142.81,22333.0,125.1003,125.1616,125.0303,125.0303,22333.0
2016-12-22 15:50:00,142.8,142.88,142.7,142.84,59723.0,125.0215,125.0916,124.934,125.0566,59723.0
2016-12-23 09:30:00,142.92,143.25,142.91,143.09,8344.0,125.1266,125.4155,125.1178,125.2754,8344.0
2016-12-23 09:40:00,143.03,143.1,142.49,142.57,7680.0,125.2229,125.2842,124.7501,124.8202,7680.0
2016-12-23 09:50:00,142.64,142.75,142.61,142.64,2904.0,124.8815,124.9778,124.8552,124.8815,2904.0
2016-12-23 10:00:00,142.7,142.85,142.64,142.77,2555.0,124.934,125.0653,124.8815,124.9953,2555.0
2016-12-23 10:10:00,142.74,142.82,142.64,142.79,7419.0,124.969,125.039,124.8815,125.0128,7419.0
2016-12-23 10:20:00,142.83,142.84,142.71,142.81,3000.0,125.0478,125.0566,124.9427,125.0303,3000.0
2016-12-23 10:30:00,142.89,143.0,142.83,142.87,5228.0,125.1003,125.1966,125.0478,125.0828,5228.0
2016-12-23 10:40:00,142.87,142.87,142.67,142.71,9133.0,125.0828,125.0828,124.9077,124.9427,9133.0
2016-12-23 10:50:00,142.68,142.68,142.38,142.49,8823.0,124.9165,124.9165,124.6538,124.7501,8823.0
2016-12-23 11:00:00,142.49,142.66,142.43,142.66,7285.0,124.7501,124.899,124.6976,124.899,7285.0
2016-12-23 11:10:00,142.63,142.69,142.49,142.49,10030.0,124.8727,124.9252,124.7501,124.7501,10030.0
2016-12-23 11:20:00,142.49,142.82,142.42,142.82,5265.0,124.7501,125.039,124.6888,125.039,5265.0
2016-12-23 11:30:00,142.76,142.84,142.61,142.61,5413.0,124.9865,125.0566,124.8552,124.8552,5413.0
2016-12-23 11:40:00,142.67,142.69,142.49,142.51,2817.0,124.9077,124.9252,124.7501,124.7676,2817.0
2016-12-23 11:50:00,142.53,142.58,142.38,142.48,7863.0,124.7852,124.8289,124.6538,124.7414,7863.0
2016-12-23 12:00:00,142.49,142.53,142.42,142.5,7996.0,124.7501,124.7852,124.6888,124.7589,7996.0
2016-12-23 12:10:00,142.44,142.57,142.44,142.55,2914.0,124.7064,124.8202,124.7064,124.8027,2914.0
2016-12-23 12:20:00,142.59,142.61,142.48,142.54,6000.0,124.8377,124.8552,124.7414,124.7939,6000.0
2016-12-23 12:30:00,142.57,142.64,142.55,142.62,2492.0,124.8202,124.8815,124.8027,124.8639,2492.0
2016-12-23 12:40:00,142.61,142.64,142.52,142.57,3180.0,124.8552,124.8815,124.7764,124.8202,3180.0
2016-12-23 12:50:00,142.49,142.5,142.41,142.47,5635.0,124.7501,124.7589,124.6801,124.7326,5635.0
2016-12-23 13:00:00,142.47,142.52,142.47,142.48,1992.0,124.7326,124.7764,124.7326,124.7414,1992.0
2016-12-23 13:10:00,142.5,142.59,142.49,142.51,3799.0,124.7589,124.8377,124.7501,124.7676,3799.0
2016-12-23 13:20:00,142.56,142.57,142.48,142.48,700.0,124.8114,124.8202,124.7414,124.7414,700.0
2016-12-23 13:30:00,142.49,142.52,142.41,142.49,2300.0,124.7501,124.7764,124.6801,124.7501,2300.0
2016-12-23 13:40:00,142.5,142.5,142.43,142.49,3300.0,124.7589,124.7589,124.6976,124.7501,3300.0
2016-12-23 13:50:00,142.45,142.49,142.44,142.47,3933.0,124.7151,124.7501,124.7064,124.7326,3933.0
2016-12-23 14:00:00,142.46,142.55,142.46,142.51,2787.0,124.7239,124.8027,124.7239,124.7676,2787.0
2016-12-23 14:10:00,142.5,142.61,142.5,142.61,1300.0,124.7589,124.8552,124.7589,124.8552,1300.0
2016-12-23 14:20:00,142.63,142.63,142.48,142.5,1800.0,124.8727,124.8727,124.7414,124.7589,1800.0
2016-12-23 14:30:00,142.5,142.58,142.49,142.54,2220.0,124.7589,124.8289,124.7501,124.7939,2220.0
2016-12-23 14:40:00,142.62,142.66,142.57,142.62,3270.0,124.8639,124.899,124.8202,124.8639,3270.0
2016-12-23 14:50:00,142.56,142.59,142.48,142.54,1400.0,124.8114,124.8377,124.7414,124.7939,1400.0
2016-12-23 15:00:00,142.55,142.63,142.53,142.63,4733.0,124.8027,124.8727,124.7852,124.8727,4733.0
2016-12-23 15:10:00,142.61,142.63,142.57,142.63,2904.0,124.8552,124.8727,124.8202,124.8727,2904.0
2016-12-23 15:20:00,142.59,142.64,142.58,142.6,6978.0,124.8377,124.8815,124.8289,124.8464,6978.0
2016-12-23 15:30:00,142.58,142.7,142.57,142.7,8320.0,124.8289,124.934,124.8202,124.934,8320.0
2016-12-23 15:40:00,142.7,142.78,142.66,142.72,9977.0,124.934,125.004,124.899,124.9515,9977.0
2016-12-23 15:50:00,142.76,142.8,142.68,142.75,21831.0,124.9865,125.0215,124.9165,124.9778,21831.0
2016-12-27 09:30:00,142.84,143.39,142.66,143.27,8928.0,125.0566,125.5381,124.899,125.433,8928.0
2016-12-27 09:40:00,143.27,143.42,143.08,143.26,3400.0,125.433,125.5644,125.2667,125.4243,3400.0
2016-12-27 09:50:00,143.15,143.24,142.95,143.01,2433.0,125.328,125.4068,125.1529,125.2054,2433.0
2016-12-27 10:00:00,143.01,143.06,142.8,143.06,6264.0,125.2054,125.2492,125.0215,125.2492,6264.0
2016-12-27 10:10:00,143.08,143.08,142.81,142.97,11342.0,125.2667,125.2667,125.0303,125.1704,11342.0
2016-12-27 10:20:00,143.04,143.19,143.03,143.18,4506.0,125.2317,125.363,125.2229,125.3542,4506.0
2016-12-27 10:30:00,143.27,143.27,143.09,143.09,5250.0,125.433,125.433,125.2754,125.2754,5250.0
2016-12-27 10:40:00,143.12,143.15,142.95,143.1,4010.0,125.3017,125.328,125.1529,125.2842,4010.0
2016-12-27 10:50:00,143.09,143.11,142.96,143.05,5007.0,125.2754,125.2929,125.1616,125.2404,5007.0
2016-12-27 11:00:00,143.05,143.23,142.95,143.07,3975.0,125.2404,125.398,125.1529,125.2579,3975.0
2016-12-27 11:10:00,143.11,143.11,142.97,143.01,9437.0,125.2929,125.2929,125.1704,125.2054,9437.0
2016-12-27 11:20:00,143.01,143.1,142.98,143.07,6681.0,125.2054,125.2842,125.1791,125.2579,6681.0
2016-12-27 11:30:00,143.07,143.1,142.96,143.0,7813.0,125.2579,125.2842,125.1616,125.1966,7813.0
2016-12-27 11:40:00,143.0,143.1,142.99,143.08,11087.0,125.1966,125.2842,125.1879,125.2667,11087.0
2016-12-27 11:50:00,143.04,143.12,143.0,143.12,3756.0,125.2317,125.3017,125.1966,125.3017,3756.0
2016-12-27 12:00:00,143.06,143.07,142.98,143.07,5100.0,125.2492,125.2579,125.1791,125.2579,5100.0
2016-12-27 12:10:00,143.06,143.17,143.01,143.17,8500.0,125.2492,125.3455,125.2054,125.3455,8500.0
2016-12-27 12:20:00,143.13,143.15,143.05,143.12,2225.0,125.3105,125.328,125.2404,125.3017,2225.0
2016-12-27 12:30:00,143.07,143.18,142.97,142.98,3330.0,125.2579,125.3542,125.1704,125.1791,3330.0
2016-12-27 12:40:00,143.01,143.1,142.98,143.09,4600.0,125.2054,125.2842,125.1791,125.2754,4600.0
2016-12-27 12:50:00,143.09,143.11,142.99,142.99,4622.0,125.2754,125.2929,125.1879,125.1879,4622.0
2016-12-27 13:00:00,143.01,143.12,143.01,143.09,2301.0,125.2054,125.3017,125.2054,125.2754,2301.0
2016-12-27 13:10:00,143.09,143.14,143.05,143.1,3300.0,125.2754,125.3192,125.2404,125.2842,3300.0
2016-12-27 13:20:00,143.1,143.2,143.08,143.2,3236.0,125.2842,125.3717,125.2667,125.3717,3236.0
2016-12-27 13:30:00,143.21,143.29,143.19,143.29,3100.0,125.3805,125.4505,125.363,125.4505,3100.0
2016-12-27 13:40:00,143.27,143.28,143.14,143.19,3505.0,125.433,125.4418,125.3192,125.363,3505.0
2016-12-27 13:50:00,143.11,143.24,143.07,143.24,4191.0,125.2929,125.4068,125.2579,125.4068,4191.0
2016-12-27 14:00:00,143.22,143.3,143.18,143.27,5493.0,125.3893,125.4593,125.3542,125.433,5493.0
2016-12-27 14:10:00,143.26,143.45,143.25,143.44,3950.0,125.4243,125.5906,125.4155,125.5819,3950.0
2016-12-27 14:20:00,143.47,143.47,143.36,143.36,1997.0,125.6081,125.6081,125.5118,125.5118,1997.0
2016-12-27 14:30:00,143.36,143.47,143.34,143.47,907.0,125.5118,125.6081,125.4943,125.6081,907.0
2016-12-27 14:40:00,143.4,143.5,143.4,143.48,9600.0,125.5468,125.6344,125.5468,125.6169,9600.0
2016-12-27 14:50:00,143.47,143.47,143.23,143.23,5881.0,125.6081,125.6081,125.398,125.398,5881.0
2016-12-27 15:00:00,143.28,143.34,143.18,143.32,2321.0,125.4418,125.4943,125.3542,125.4768,2321.0
2016-12-27 15:10:00,143.31,143.33,143.2,143.27,7233.0,125.468,125.4856,125.3717,125.433,7233.0
2016-12-27 15:20:00,143.25,143.31,143.23,143.28,6100.0,125.4155,125.468,125.398,125.4418,6100.0
2016-12-27 15:30:00,143.28,143.29,143.19,143.23,10824.0,125.4418,125.4505,125.363,125.398,10824.0
2016-12-27 15:40:00,143.23,143.28,143.15,143.18,34616.0,125.398,125.4418,125.328,125.3542,34616.0
2016-12-27 15:50:00,143.18,143.27,143.16,143.26,38619.0,125.3542,125.433,125.3367,125.4243,38619.0
2016-12-28 09:30:00,143.46,143.76,143.29,143.48,14812.0,125.5994,125.862,125.4505,125.6169,14812.0
2016-12-28 09:40:00,143.31,143.38,143.02,143.03,9263.0,125.468,125.5293,125.2141,125.2229,9263.0
2016-12-28 09:50:00,143.09,143.09,142.3,142.38,12638.0,125.2754,125.2754,124.5838,124.6538,12638.0
2016-12-28 10:00:00,142.34,142.34,142.08,142.18,15162.0,124.6188,124.6188,124.3912,124.4787,15162.0
2016-12-28 10:10:00,142.16,142.27,142.05,142.15,18253.0,124.4612,124.5575,124.3649,124.4525,18253.0
2016-12-28 10:20:00,142.11,142.11,141.73,141.75,22406.0,124.4174,124.4174,124.0848,124.1023,22406.0
2016-12-28 10:30:00,141.75,141.93,141.67,141.93,18395.0,124.1023,124.2599,124.0322,124.2599,18395.0
2016-12-28 10:40:00,141.95,142.02,141.9,142.02,7368.0,124.2774,124.3386,124.2336,124.3386,7368.0
2016-12-28 10:50:00,141.97,142.04,141.91,141.99,14090.0,124.2949,124.3562,124.2423,124.3124,14090.0
2016-12-28 11:00:00,142.02,142.05,141.96,142.0,11816.0,124.3386,124.3649,124.2861,124.3211,11816.0
2016-12-28 11:10:00,141.96,142.04,141.88,141.89,14500.0,124.2861,124.3562,124.2161,124.2248,14500.0
2016-12-28 11:20:00,141.92,142.28,141.9,142.28,9192.0,124.2511,124.5663,124.2336,124.5663,9192.0
2016-12-28 11:30:00,142.31,142.31,142.2,142.28,4826.0,124.5925,124.5925,124.4962,124.5663,4826.0
2016-12-28 11:40:00,142.28,142.28,141.99,142.08,9989.0,124.5663,124.5663,124.3124,124.3912,9989.0
2016-12-28 11:50:00,142.05,142.15,141.93,141.94,8236.0,124.3649,124.4525,124.2599,124.2686,8236.0
2016-12-28 12:00:00,141.94,141.94,141.57,141.7,16900.0,124.2686,124.2686,123.9447,124.0585,16900.0
2016-12-28 12:10:00,141.75,141.75,141.37,141.44,13638.0,124.1023,124.1023,123.7696,123.8309,13638.0
2016-12-28 12:20:00,141.44,141.44,141.22,141.33,7210.0,123.8309,123.8309,123.6382,123.7346,7210.0
2016-12-28 12:30:00,141.33,141.33,141.1,141.23,14476.0,123.7346,123.7346,123.5332,123.647,14476.0
2016-12-28 12:40:00,141.22,141.22,141.06,141.2,23957.0,123.6382,123.6382,123.4982,123.6207,23957.0
2016-12-28 12:50:00,141.17,141.22,141.11,141.13,18710.0,123.5945,123.6382,123.5419,123.5595,18710.0
2016-12-28 13:00:00,141.17,141.17,140.94,141.0,6098.0,123.5945,123.5945,123.3931,123.4456,6098.0
2016-12-28 13:10:00,141.0,141.07,140.88,140.88,8286.0,123.4456,123.5069,123.3406,123.3406,8286.0
2016-12-28 13:20:00,140.95,141.12,140.92,141.08,6303.0,123.4019,123.5507,123.3756,123.5157,6303.0
2016-12-28 13:30:00,141.01,141.04,140.94,140.99,8820.0,123.4544,123.4807,123.3931,123.4369,8820.0
2016-12-28 13:40:00,140.99,141.02,140.72,140.76,4822.0,123.4369,123.4631,123.2005,123.2355,4822.0
2016-12-28 13:50:00,140.8,141.03,140.8,141.01,11976.0,123.2705,123.4719,123.2705,123.4544,11976.0
2016-12-28 14:00:00,141.01,141.05,140.98,141.03,7489.0,123.4544,123.4894,123.4281,123.4719,7489.0
2016-12-28 14:10:00,141.03,141.05,140.8,141.01,19715.0,123.4719,123.4894,123.2705,123.4544,19715.0
2016-12-28 14:20:00,141.0,141.02,140.78,140.9,7825.0,123.4456,123.4631,123.253,123.3581,7825.0
2016-12-28 14:30:00,140.88,140.93,140.87,140.89,6609.0,123.3406,123.3844,123.3318,123.3493,6609.0
2016-12-28 14:40:00,140.89,140.89,140.66,140.69,22100.0,123.3493,123.3493,123.148,123.1742,22100.0
2016-12-28 14:50:00,140.71,140.91,140.65,140.89,13812.0,123.1917,123.3668,123.1392,123.3493,13812.0
2016-12-28 15:00:00,140.89,141.07,140.89,140.91,16839.0,123.3493,123.5069,123.3493,123.3668,16839.0
2016-12-28 15:10:00,140.91,140.95,140.81,140.84,9678.0,123.3668,123.4019,123.2793,123.3056,9678.0
2016-12-28 15:20:00,140.84,140.95,140.83,140.83,16047.0,123.3056,123.4019,123.2968,123.2968,16047.0
2016-12-28 15:30:00,140.84,140.85,140.75,140.76,16308.0,123.3056,123.3143,123.2268,123.2355,16308.0
2016-12-28 15:40:00,140.74,140.78,140.59,140.75,39971.0,123.218,123.253,123.0867,123.2268,39971.0
2016-12-28 15:50:00,140.78,140.92,140.72,140.88,81586.0,123.253,123.3756,123.2005,123.3406,81586.0
2016-12-29 09:30:00,140.87,141.55,140.87,141.38,14936.0,123.3318,123.9272,123.3318,123.7783,14936.0
2016-12-29 09:40:00,141.43,141.54,140.84,140.84,6890.0,123.8221,123.9184,123.3056,123.3056,6890.0
2016-12-29 09:50:00,140.81,141.0,140.7,140.92,6028.0,123.2793,123.4456,123.183,123.3756,6028.0
2016-12-29 10:00:00,140.99,141.22,140.72,140.91,5928.0,123.4369,123.6382,123.2005,123.3668,5928.0
2016-12-29 10:10:00,140.85,140.85,140.65,140.81,7627.0,123.3143,123.3143,123.1392,123.2793,7627.0
2016-12-29 10:20:00,140.76,140.78,140.48,140.5,15350.0,123.2355,123.253,122.9904,123.0079,15350.0
2016-12-29 10:30:00,140.54,140.54,140.38,140.38,21701.0,123.0429,123.0429,122.9028,122.9028,21701.0
2016-12-29 10:40:00,140.32,140.47,140.24,140.31,4403.0,122.8503,122.9816,122.7803,122.8415,4403.0
2016-12-29 10:50:00,140.27,140.43,140.22,140.28,2700.0,122.8065,122.9466,122.7627,122.8153,2700.0
2016-12-29 11:00:00,140.27,140.5,140.27,140.39,10216.0,122.8065,123.0079,122.8065,122.9116,10216.0
2016-12-29 11:10:00,140.41,140.48,140.22,140.35,6701.0,122.9291,122.9904,122.7627,122.8766,6701.0
2016-12-29 11:20:00,140.36,140.36,140.25,140.29,4700.0,122.8853,122.8853,122.789,122.824,4700.0
2016-12-29 11:30:00,140.33,140.4,140.3,140.38,6400.0,122.8591,122.9203,122.8328,122.9028,6400.0
2016-12-29 11:40:00,140.29,140.33,140.15,140.15,14007.0,122.824,122.8591,122.7015,122.7015,14007.0
2016-12-29 11:50:00,140.17,140.17,139.87,139.94,10492.0,122.719,122.719,122.4563,122.5176,10492.0
2016-12-29 12:00:00,139.98,139.98,139.75,139.82,3075.0,122.5526,122.5526,122.3513,122.4125,3075.0
2016-12-29 12:10:00,139.8,139.89,139.72,139.88,2800.0,122.395,122.4738,122.325,122.4651,2800.0
2016-12-29 12:20:00,139.87,139.96,139.74,139.96,4750.0,122.4563,122.5351,122.3425,122.5351,4750.0
2016-12-29 12:30:00,139.96,139.96,139.76,139.82,2300.0,122.5351,122.5351,122.36,122.4125,2300.0
2016-12-29 12:40:00,139.81,140.02,139.81,140.02,4801.0,122.4038,122.5876,122.4038,122.5876,4801.0
2016-12-29 12:50:00,140.01,140.02,139.83,139.83,2900.0,122.5789,122.5876,122.4213,122.4213,2900.0
2016-12-29 13:00:00,139.84,139.99,139.84,139.92,3300.0,122.4301,122.5614,122.4301,122.5001,3300.0
2016-12-29 13:10:00,139.96,140.02,139.96,139.97,7190.0,122.5351,122.5876,122.5351,122.5439,7190.0
2016-12-29 13:20:00,140.01,140.22,139.99,140.17,11344.0,122.5789,122.7627,122.5614,122.719,11344.0
2016-12-29 13:30:00,140.16,140.18,139.94,140.0,5349.0,122.7102,122.7277,122.5176,122.5701,5349.0
2016-12-29 13:40:00,140.01,140.03,139.92,139.94,2803.0,122.5789,122.5964,122.5001,122.5176,2803.0
2016-12-29 13:50:00,139.92,140.01,139.92,140.01,8701.0,122.5001,122.5789,122.5001,122.5789,8701.0
2016-12-29 14:00:00,140.02,140.39,140.02,140.31,14277.0,122.5876,122.9116,122.5876,122.8415,14277.0
2016-12-29 14:10:00,140.3,140.3,140.16,140.25,6324.0,122.8328,122.8328,122.7102,122.789,6324.0
2016-12-29 14:20:00,140.21,140.3,140.09,140.09,7496.0,122.754,122.8328,122.6489,122.6489,7496.0
2016-12-29 14:30:00,140.1,140.15,140.01,140.15,5484.0,122.6577,122.7015,122.5789,122.7015,5484.0
2016-12-29 14:40:00,140.14,140.24,140.04,140.13,4472.0,122.6927,122.7803,122.6052,122.684,4472.0
2016-12-29 14:50:00,140.15,140.23,140.11,140.16,3789.0,122.7015,122.7715,122.6664,122.7102,3789.0
2016-12-29 15:00:00,140.14,140.25,140.07,140.13,5290.0,122.6927,122.789,122.6314,122.684,5290.0
2016-12-29 15:10:00,140.16,140.26,140.09,140.18,5170.0,122.7102,122.7978,122.6489,122.7277,5170.0
2016-12-29 15:20:00,140.21,140.29,140.14,140.23,5004.0,122.754,122.824,122.6927,122.7715,5004.0
2016-12-29 15:30:00,140.24,140.3,140.19,140.28,15472.0,122.7803,122.8328,122.7365,122.8153,15472.0
2016-12-29 15:40:00,140.27,140.3,140.21,140.21,11249.0,122.8065,122.8328,122.754,122.754,11249.0
2016-12-29 15:50:00,140.25,140.32,140.18,140.28,41970.0,122.789,122.8503,122.7277,122.8153,41970.0
2016-12-30 09:30:00,140.45,141.07,140.0,140.25,15946.0,122.9641,123.5069,122.5701,122.789,15946.0
2016-12-30 09:40:00,140.34,140.86,140.33,140.61,11422.0,122.8678,123.3231,122.8591,123.1042,11422.0
2016-12-30 09:50:00,140.74,140.8,140.24,140.45,9803.0,123.218,123.2705,122.7803,122.9641,9803.0
2016-12-30 10:00:00,140.33,140.5,140.09,140.33,15668.0,122.8591,123.0079,122.6489,122.8591,15668.0
2016-12-30 10:10:00,140.34,140.55,140.23,140.24,6704.0,122.8678,123.0517,122.7715,122.7803,6704.0
2016-12-30 10:20:00,140.27,140.37,140.09,140.37,13996.0,122.8065,122.8941,122.6489,122.8941,13996.0
2016-12-30 10:30:00,140.47,140.72,140.41,140.56,9063.0,122.9816,123.2005,122.9291,123.0604,9063.0
2016-12-30 10:40:00,140.61,140.65,140.45,140.53,4900.0,123.1042,123.1392,122.9641,123.0342,4900.0
2016-12-30 10:50:00,140.59,140.93,140.59,140.93,6294.0,123.0867,123.3844,123.0867,123.3844,6294.0
2016-12-30 11:00:00,140.86,140.97,140.8,140.82,8168.0,123.3231,123.4194,123.2705,123.288,8168.0
2016-12-30 11:10:00,140.85,140.97,140.81,140.86,6232.0,123.3143,123.4194,123.2793,123.3231,6232.0
2016-12-30 11:20:00,140.88,141.15,140.88,141.09,6198.0,123.3406,123.577,123.3406,123.5244,6198.0
2016-12-30 11:30:00,141.05,141.14,140.7,140.83,12465.0,123.4894,123.5682,123.183,123.2968,12465.0
2016-12-30 11:40:00,140.77,141.02,140.77,140.79,10192.0,123.2443,123.4631,123.2443,123.2618,10192.0
2016-12-30 11:50:00,140.77,140.88,140.7,140.7,7142.0,123.2443,123.3406,123.183,123.183,7142.0
2016-12-30 12:00:00,140.7,140.73,140.44,140.56,8496.0,123.183,123.2093,122.9554,123.0604,8496.0
2016-12-30 12:10:00,140.55,140.78,140.55,140.71,4916.0,123.0517,123.253,123.0517,123.1917,4916.0
2016-12-30 12:20:00,140.7,140.79,140.6,140.64,5612.0,123.183,123.2618,123.0954,123.1305,5612.0
2016-12-30 12:30:00,140.59,140.66,140.38,140.47,3357.0,123.0867,123.148,122.9028,122.9816,3357.0
2016-12-30 12:40:00,140.42,140.53,140.34,140.44,5100.0,122.9378,123.0342,122.8678,122.9554,5100.0
2016-12-30 12:50:00,140.39,140.5,140.3,140.5,3965.0,122.9116,123.0079,122.8328,123.0079,3965.0
2016-12-30 13:00:00,140.52,140.59,140.41,140.43,6639.0,123.0254,123.0867,122.9291,122.9466,6639.0
2016-12-30 13:10:00,140.45,140.6,140.41,140.52,5600.0,122.9641,123.0954,122.9291,123.0254,5600.0
2016-12-30 13:20:00,140.53,140.65,140.51,140.51,5300.0,123.0342,123.1392,123.0166,123.0166,5300.0
2016-12-30 13:30:00,140.46,140.52,140.37,140.46,5085.0,122.9729,123.0254,122.8941,122.9729,5085.0
2016-12-30 13:40:00,140.5,140.53,140.28,140.31,2825.0,123.0079,123.0342,122.8153,122.8415,2825.0
2016-12-30 13:50:00,140.24,140.35,140.18,140.23,7164.0,122.7803,122.8766,122.7277,122.7715,7164.0
2016-12-30 14:00:00,140.19,140.32,140.19,140.31,4643.0,122.7365,122.8503,122.7365,122.8415,4643.0
2016-12-30 14:10:00,140.33,140.36,140.25,140.35,11702.0,122.8591,122.8853,122.789,122.8766,11702.0
2016-12-30 14:20:00,140.27,140.27,140.12,140.15,4820.0,122.8065,122.8065,122.6752,122.7015,4820.0
2016-12-30 14:30:00,140.11,140.22,140.03,140.22,7987.0,122.6664,122.7627,122.5964,122.7627,7987.0
2016-12-30 14:40:00,140.18,140.18,139.7,139.75,4503.0,122.7277,122.7277,122.3075,122.3513,4503.0
2016-12-30 14:50:00,139.71,139.85,139.49,139.74,13278.0,122.3162,122.4388,122.1236,122.3425,13278.0
2016-12-30 15:00:00,139.74,139.86,139.62,139.82,4723.0,122.3425,122.4476,122.2374,122.4125,4723.0
2016-12-30 15:10:00,139.83,140.11,139.76,139.91,9112.0,122.4213,122.6664,122.36,122.4913,9112.0
2016-12-30 15:20:00,139.88,140.03,139.86,140.03,8439.0,122.4651,122.5964,122.4476,122.5964,8439.0
2016-12-30 15:30:00,140.04,140.07,139.79,139.82,9979.0,122.6052,122.6314,122.3863,122.4125,9979.0
2016-12-30 15:40:00,139.8,139.8,139.57,139.59,20893.0,122.395,122.395,122.1937,122.2112,20893.0
2016-12-30 15:50:00,139.57,140.06,139.54,140.04,58285.0,122.1937,122.6227,122.1674,122.6052,58285.0
2017-01-03 09:30:00,142.2,143.5,142.11,143.5,54988.0,124.4962,125.6344,124.4174,125.6344,54988.0
2017-01-03 09:40:00,143.64,143.86,142.8,142.9,26472.0,125.757,125.9496,125.0215,125.1091,26472.0
2017-01-03 09:50:00,142.84,143.13,142.56,142.76,22327.0,125.0566,125.3105,124.8114,124.9865,22327.0
2017-01-03 10:00:00,142.75,143.8,142.75,143.8,39958.0,124.9778,125.897,124.9778,125.897,39958.0
2017-01-03 10:10:00,143.81,144.25,143.67,143.86,19443.0,125.9058,126.291,125.7832,125.9496,19443.0
2017-01-03 10:20:00,143.75,143.91,143.32,143.7,19033.0,125.8533,125.9933,125.4768,125.8095,19033.0
2017-01-03 10:30:00,143.66,143.91,143.09,143.09,30306.0,125.7745,125.9933,125.2754,125.2754,30306.0
2017-01-03 10:40:00,143.0,143.2,142.94,142.98,12639.0,125.1966,125.3717,125.1441,125.1791,12639.0
2017-01-03 10:50:00,142.94,143.07,142.47,142.48,21433.0,125.1441,125.2579,124.7326,124.7414,21433.0
2017-01-03 11:00:00,142.47,142.47,142.18,142.25,10846.0,124.7326,124.7326,124.4787,124.54,10846.0
2017-01-03 11:10:00,142.23,142.29,141.92,142.07,37886.0,124.5225,124.575,124.2511,124.3824,37886.0
2017-01-03 11:20:00,142.1,142.45,141.74,141.78,66255.0,124.4087,124.7151,124.0935,124.1285,66255.0
2017-01-03 11:30:00,141.79,142.04,141.69,141.79,10688.0,124.1373,124.3562,124.0497,124.1373,10688.0
2017-01-03 11:40:00,141.72,141.79,141.38,141.63,16909.0,124.076,124.1373,123.7783,123.9972,16909.0
2017-01-03 11:50:00,141.64,141.72,141.48,141.64,23602.0,124.006,124.076,123.8659,124.006,23602.0
2017-01-03 12:00:00,141.66,141.66,141.34,141.45,20249.0,124.0235,124.0235,123.7433,123.8396,20249.0
2017-01-03 12:10:00,141.46,141.55,141.33,141.34,16055.0,123.8484,123.9272,123.7346,123.7433,16055.0
2017-01-03 12:20:00,141.36,141.46,141.27,141.27,4548.0,123.7608,123.8484,123.682,123.682,4548.0
2017-01-03 12:30:00,141.24,141.43,141.11,141.31,5811.0,123.6558,123.8221,123.5419,123.717,5811.0
2017-01-03 12:40:00,141.28,141.28,141.0,141.08,5700.0,123.6908,123.6908,123.4456,123.5157,5700.0
2017-01-03 12:50:00,141.11,141.18,140.96,141.07,5452.0,123.5419,123.6032,123.4106,123.5069,5452.0
2017-01-03 13:00:00,141.07,141.12,140.83,140.98,12669.0,123.5069,123.5507,123.2968,123.4281,12669.0
2017-01-03 13:10:00,140.98,141.2,140.92,141.06,32273.0,123.4281,123.6207,123.3756,123.4982,32273.0
2017-01-03 13:20:00,141.1,141.15,141.06,141.13,16489.0,123.5332,123.577,123.4982,123.5595,16489.0
2017-01-03 13:30:00,141.15,141.25,141.09,141.18,4170.0,123.577,123.6645,123.5244,123.6032,4170.0
2017-01-03 13:40:00,141.15,141.21,140.94,140.98,13866.0,123.577,123.6295,123.3931,123.4281,13866.0
2017-01-03 13:50:00,141.08,141.28,141.05,141.26,5826.0,123.5157,123.6908,123.4894,123.6733,5826.0
2017-01-03 14:00:00,141.28,141.57,141.28,141.52,12329.0,123.6908,123.9447,123.6908,123.9009,12329.0
2017-01-03 14:10:00,141.44,141.59,141.4,141.48,6021.0,123.8309,123.9622,123.7958,123.8659,6021.0
2017-01-03 14:20:00,141.53,141.58,141.41,141.41,2850.0,123.9097,123.9534,123.8046,123.8046,2850.0
2017-01-03 14:30:00,141.45,141.53,141.31,141.35,40921.0,123.8396,123.9097,123.717,123.7521,40921.0
2017-01-03 14:40:00,141.37,141.72,141.36,141.72,19684.0,123.7696,124.076,123.7608,124.076,19684.0
2017-01-03 14:50:00,141.72,141.87,141.58,141.75,12111.0,124.076,124.2073,123.9534,124.1023,12111.0
2017-01-03 15:00:00,141.74,142.24,141.74,142.17,14064.0,124.0935,124.5313,124.0935,124.47,14064.0
2017-01-03 15:10:00,142.13,142.35,142.01,142.07,27960.0,124.435,124.6276,124.3299,124.3824,27960.0
2017-01-03 15:20:00,142.12,142.16,142.0,142.07,31668.0,124.4262,124.4612,124.3211,124.3824,31668.0
2017-01-03 15:30:00,142.05,142.25,141.91,142.21,20250.0,124.3649,124.54,124.2423,124.505,20250.0
2017-01-03 15:40:00,142.22,142.67,142.11,142.67,42392.0,124.5137,124.9077,124.4174,124.9077,42392.0
2017-01-03 15:50:00,142.69,142.73,142.38,142.51,108474.0,124.9252,124.9603,124.6538,124.7676,108474.0
2017-01-04 09:30:00,142.5,143.2,142.07,142.28,42394.0,124.7589,125.3717,124.3824,124.5663,42394.0
2017-01-04 09:40:00,142.31,142.51,142.01,142.08,12084.0,124.5925,124.7676,124.3299,124.3912,12084.0
2017-01-04 09:50:00,142.1,142.4,142.06,142.14,23312.0,124.4087,124.6713,124.3737,124.4437,23312.0
2017-01-04 10:00:00,142.25,142.44,142.07,142.17,14698.0,124.54,124.7064,124.3824,124.47,14698.0
2017-01-04 10:10:00,142.25,142.26,141.9,142.13,3350.0,124.54,124.5488,124.2336,124.435,3350.0
2017-01-04 10:20:00,142.2,142.5,141.97,142.04,10959.0,124.4962,124.7589,124.2949,124.3562,10959.0
2017-01-04 10:30:00,142.04,142.3,142.04,142.19,10815.0,124.3562,124.5838,124.3562,124.4875,10815.0
2017-01-04 10:40:00,142.24,142.4,142.11,142.31,8117.0,124.5313,124.6713,124.4174,124.5925,8117.0
2017-01-04 10:50:00,142.31,142.47,142.12,142.46,17647.0,124.5925,124.7326,124.4262,124.7239,17647.0
2017-01-04 11:00:00,142.49,142.6,142.38,142.41,16801.0,124.7501,124.8464,124.6538,124.6801,16801.0
2017-01-04 11:10:00,142.41,142.5,142.15,142.16,8016.0,124.6801,124.7589,124.4525,124.4612,8016.0
2017-01-04 11:20:00,142.1,142.3,142.05,142.3,5193.0,124.4087,124.5838,124.3649,124.5838,5193.0
2017-01-04 11:30:00,142.31,142.41,142.22,142.39,7093.0,124.5925,124.6801,124.5137,124.6626,7093.0
2017-01-04 11:40:00,142.35,142.37,142.24,142.28,7890.0,124.6276,124.6451,124.5313,124.5663,7890.0
2017-01-04 11:50:00,142.19,142.4,142.19,142.19,6500.0,124.4875,124.6713,124.4875,124.4875,6500.0
2017-01-04 12:00:00,142.25,142.32,142.2,142.21,9290.0,124.54,124.6013,124.4962,124.505,9290.0
2017-01-04 12:10:00,142.26,142.32,142.24,142.28,4500.0,124.5488,124.6013,124.5313,124.5663,4500.0
2017-01-04 12:20:00,142.28,142.4,142.19,142.33,11660.0,124.5663,124.6713,124.4875,124.6101,11660.0
2017-01-04 12:30:00,142.35,142.38,142.23,142.26,6300.0,124.6276,124.6538,124.5225,124.5488,6300.0
2017-01-04 12:40:00,142.29,142.35,142.23,142.29,6618.0,124.575,124.6276,124.5225,124.575,6618.0
2017-01-04 12:50:00,142.3,142.43,142.29,142.38,7152.0,124.5838,124.6976,124.575,124.6538,7152.0
2017-01-04 13:00:00,142.38,142.44,142.23,142.26,4934.0,124.6538,124.7064,124.5225,124.5488,4934.0
2017-01-04 13:10:00,142.27,142.32,141.91,141.95,6496.0,124.5575,124.6013,124.2423,124.2774,6496.0
2017-01-04 13:20:00,141.95,142.1,141.93,142.06,6044.0,124.2774,124.4087,124.2599,124.3737,6044.0
2017-01-04 13:30:00,142.1,142.21,142.05,142.1,5863.0,124.4087,124.505,124.3649,124.4087,5863.0
2017-01-04 13:40:00,142.12,142.14,142.03,142.1,5853.0,124.4262,124.4437,124.3474,124.4087,5853.0
2017-01-04 13:50:00,142.17,142.22,142.08,142.14,8171.0,124.47,124.5137,124.3912,124.4437,8171.0
2017-01-04 14:00:00,142.11,142.22,142.08,142.19,6702.0,124.4174,124.5137,124.3912,124.4875,6702.0
2017-01-04 14:10:00,142.19,142.33,142.1,142.3,10950.0,124.4875,124.6101,124.4087,124.5838,10950.0
2017-01-04 14:20:00,142.35,142.43,142.13,142.15,19506.0,124.6276,124.6976,124.435,124.4525,19506.0
2017-01-04 14:30:00,142.22,142.4,142.22,142.39,5467.0,124.5137,124.6713,124.5137,124.6626,5467.0
2017-01-04 14:40:00,142.4,142.43,142.15,142.25,7819.0,124.6713,124.6976,124.4525,124.54,7819.0
2017-01-04 14:50:00,142.27,142.35,142.19,142.32,6293.0,124.5575,124.6276,124.4875,124.6013,6293.0
2017-01-04 15:00:00,142.33,142.43,142.29,142.43,6173.0,124.6101,124.6976,124.575,124.6976,6173.0
2017-01-04 15:10:00,142.5,142.57,142.41,142.48,10055.0,124.7589,124.8202,124.6801,124.7414,10055.0
2017-01-04 15:20:00,142.48,142.58,142.46,142.49,10589.0,124.7414,124.8289,124.7239,124.7501,10589.0
2017-01-04 15:30:00,142.48,142.66,142.43,142.62,19879.0,124.7414,124.899,124.6976,124.8639,19879.0
2017-01-04 15:40:00,142.62,142.69,142.51,142.51,19885.0,124.8639,124.9252,124.7676,124.7676,19885.0
2017-01-04 15:50:00,142.54,142.71,142.53,142.64,44874.0,124.7939,124.9427,124.7852,124.8815,44874.0
2017-01-05 09:30:00,142.35,142.65,142.0,142.46,7844.0,124.6276,124.8902,124.3211,124.7239,7844.0
2017-01-05 09:40:00,142.61,142.66,142.21,142.36,18259.0,124.8552,124.899,124.505,124.6363,18259.0
2017-01-05 09:50:00,142.4,142.65,142.19,142.2,16455.0,124.6713,124.8902,124.4875,124.4962,16455.0
2017-01-05 10:00:00,142.33,142.61,142.05,142.52,11684.0,124.6101,124.8552,124.3649,124.7764,11684.0
2017-01-05 10:10:00,142.56,142.67,142.39,142.46,7589.0,124.8114,124.9077,124.6626,124.7239,7589.0
2017-01-05 10:20:00,142.38,142.65,142.34,142.54,12204.0,124.6538,124.8902,124.6188,124.7939,12204.0
2017-01-05 10:30:00,142.49,142.5,141.99,142.28,5500.0,124.7501,124.7589,124.3124,124.5663,5500.0
2017-01-05 10:40:00,142.23,142.23,141.94,141.94,6633.0,124.5225,124.5225,124.2686,124.2686,6633.0
2017-01-05 10:50:00,141.98,142.16,141.74,142.0,8481.0,124.3036,124.4612,124.0935,124.3211,8481.0
2017-01-05 11:00:00,141.96,141.99,141.07,141.17,8375.0,124.2861,124.3124,123.5069,123.5945,8375.0
2017-01-05 11:10:00,141.12,141.16,140.91,141.16,9139.0,123.5507,123.5857,123.3668,123.5857,9139.0
2017-01-05 11:20:00,141.14,141.14,140.69,140.84,11919.0,123.5682,123.5682,123.1742,123.3056,11919.0
2017-01-05 11:30:00,140.79,140.81,140.35,140.41,6766.0,123.2618,123.2793,122.8766,122.9291,6766.0
2017-01-05 11:40:00,140.48,140.53,140.22,140.45,10415.0,122.9904,123.0342,122.7627,122.9641,10415.0
2017-01-05 11:50:00,140.38,140.44,140.11,140.32,11608.0,122.9028,122.9554,122.6664,122.8503,11608.0
2017-01-05 12:00:00,140.27,140.38,139.96,139.96,22051.0,122.8065,122.9028,122.5351,122.5351,22051.0
2017-01-05 12:10:00,139.98,140.7,139.92,140.7,13901.0,122.5526,123.183,122.5001,123.183,13901.0
2017-01-05 12:20:00,140.67,140.75,140.55,140.61,4652.0,123.1567,123.2268,123.0517,123.1042,4652.0
2017-01-05 12:30:00,140.63,140.75,140.58,140.71,9023.0,123.1217,123.2268,123.0779,123.1917,9023.0
2017-01-05 12:40:00,140.72,140.72,140.55,140.69,5163.0,123.2005,123.2005,123.0517,123.1742,5163.0
2017-01-05 12:50:00,140.73,140.83,140.64,140.67,13228.0,123.2093,123.2968,123.1305,123.1567,13228.0
2017-01-05 13:00:00,140.64,140.76,140.49,140.64,5780.0,123.1305,123.2355,122.9991,123.1305,5780.0
2017-01-05 13:10:00,140.68,140.82,140.57,140.78,6800.0,123.1655,123.288,123.0692,123.253,6800.0
2017-01-05 13:20:00,140.83,140.99,140.83,140.95,8210.0,123.2968,123.4369,123.2968,123.4019,8210.0
2017-01-05 13:30:00,140.95,141.09,140.79,140.95,7139.0,123.4019,123.5244,123.2618,123.4019,7139.0
2017-01-05 13:40:00,140.94,141.15,140.89,141.1,11191.0,123.3931,123.577,123.3493,123.5332,11191.0
2017-01-05 13:50:00,141.08,141.19,141.07,141.09,7636.0,123.5157,123.612,123.5069,123.5244,7636.0
2017-01-05 14:00:00,141.11,141.22,141.04,141.1,10366.0,123.5419,123.6382,123.4807,123.5332,10366.0
2017-01-05 14:10:00,141.09,141.17,141.05,141.15,5950.0,123.5244,123.5945,123.4894,123.577,5950.0
2017-01-05 14:20:00,141.17,141.2,141.02,141.05,5033.0,123.5945,123.6207,123.4631,123.4894,5033.0
2017-01-05 14:30:00,141.07,141.12,141.01,141.08,10539.0,123.5069,123.5507,123.4544,123.5157,10539.0
2017-01-05 14:40:00,141.06,141.08,140.95,141.06,10452.0,123.4982,123.5157,123.4019,123.4982,10452.0
2017-01-05 14:50:00,141.05,141.06,140.96,140.97,8687.0,123.4894,123.4982,123.4106,123.4194,8687.0
2017-01-05 15:00:00,141.0,141.13,140.97,141.11,14151.0,123.4456,123.5595,123.4194,123.5419,14151.0
2017-01-05 15:10:00,141.12,141.25,141.03,141.18,7407.0,123.5507,123.6645,123.4719,123.6032,7407.0
2017-01-05 15:20:00,141.16,141.3,141.11,141.25,9806.0,123.5857,123.7083,123.5419,123.6645,9806.0
2017-01-05 15:30:00,141.27,141.3,141.16,141.21,12152.0,123.682,123.7083,123.5857,123.6295,12152.0
2017-01-05 15:40:00,141.21,141.3,141.21,141.27,16841.0,123.6295,123.7083,123.6295,123.682,16841.0
2017-01-05 15:50:00,141.26,141.45,141.21,141.37,35567.0,123.6733,123.8396,123.6295,123.7696,35567.0
2017-01-06 09:30:00,141.91,141.91,141.06,141.42,13700.0,124.2423,124.2423,123.4982,123.8133,13700.0
2017-01-06 09:40:00,141.4,141.68,141.2,141.34,6682.0,123.7958,124.041,123.6207,123.7433,6682.0
2017-01-06 09:50:00,141.33,142.0,141.33,141.83,8087.0,123.7346,124.3211,123.7346,124.1723,8087.0
2017-01-06 10:00:00,141.97,142.15,141.8,142.13,22473.0,124.2949,124.4525,124.146,124.435,22473.0
2017-01-06 10:10:00,142.04,142.11,141.67,141.76,14611.0,124.3562,124.4174,124.0322,124.111,14611.0
2017-01-06 10:20:00,141.86,142.03,141.69,141.7,5954.0,124.1986,124.3474,124.0497,124.0585,5954.0
2017-01-06 10:30:00,141.65,141.81,141.55,141.63,16776.0,124.0147,124.1548,123.9272,123.9972,16776.0
2017-01-06 10:40:00,141.74,141.91,141.69,141.69,4829.0,124.0935,124.2423,124.0497,124.0497,4829.0
2017-01-06 10:50:00,141.69,142.03,141.54,141.91,5700.0,124.0497,124.3474,123.9184,124.2423,5700.0
2017-01-06 11:00:00,141.81,141.91,141.77,141.78,5817.0,124.1548,124.2423,124.1198,124.1285,5817.0
2017-01-06 11:10:00,141.83,142.29,141.83,142.19,8974.0,124.1723,124.575,124.1723,124.4875,8974.0
2017-01-06 11:20:00,142.21,142.4,142.04,142.06,22970.0,124.505,124.6713,124.3562,124.3737,22970.0
2017-01-06 11:30:00,142.11,142.25,142.06,142.07,5500.0,124.4174,124.54,124.3737,124.3824,5500.0
2017-01-06 11:40:00,142.16,142.21,142.04,142.14,14694.0,124.4612,124.505,124.3562,124.4437,14694.0
2017-01-06 11:50:00,142.1,142.39,141.97,142.32,9814.0,124.4087,124.6626,124.2949,124.6013,9814.0
2017-01-06 12:00:00,142.3,142.38,142.25,142.31,3438.0,124.5838,124.6538,124.54,124.5925,3438.0
2017-01-06 12:10:00,142.29,142.3,142.23,142.28,4161.0,124.575,124.5838,124.5225,124.5663,4161.0
2017-01-06 12:20:00,142.29,142.32,142.15,142.19,2300.0,124.575,124.6013,124.4525,124.4875,2300.0
2017-01-06 12:30:00,142.23,142.34,142.19,142.22,4498.0,124.5225,124.6188,124.4875,124.5137,4498.0
2017-01-06 12:40:00,142.29,142.36,142.14,142.17,4579.0,124.575,124.6363,124.4437,124.47,4579.0
2017-01-06 12:50:00,142.17,142.17,141.97,141.99,12348.0,124.47,124.47,124.2949,124.3124,12348.0
2017-01-06 13:00:00,142.0,142.07,141.94,141.94,5280.0,124.3211,124.3824,124.2686,124.2686,5280.0
2017-01-06 13:10:00,141.96,142.07,141.84,141.99,39071.0,124.2861,124.3824,124.1811,124.3124,39071.0
2017-01-06 13:20:00,142.0,142.06,141.84,141.84,4897.0,124.3211,124.3737,124.1811,124.1811,4897.0
2017-01-06 13:30:00,141.84,141.85,141.74,141.81,3527.0,124.1811,124.1898,124.0935,124.1548,3527.0
2017-01-06 13:40:00,141.91,141.99,141.9,141.9,1705.0,124.2423,124.3124,124.2336,124.2336,1705.0
2017-01-06 13:50:00,141.94,141.96,141.84,141.87,9661.0,124.2686,124.2861,124.1811,124.2073,9661.0
2017-01-06 14:00:00,141.84,141.94,141.84,141.88,8534.0,124.1811,124.2686,124.1811,124.2161,8534.0
2017-01-06 14:10:00,141.85,142.1,141.83,142.02,50617.0,124.1898,124.4087,124.1723,124.3386,50617.0
2017-01-06 14:20:00,142.0,142.05,141.52,141.6,22050.0,124.3211,124.3649,123.9009,123.9709,22050.0
2017-01-06 14:30:00,141.62,141.89,141.62,141.81,20278.0,123.9884,124.2248,123.9884,124.1548,20278.0
2017-01-06 14:40:00,141.79,141.84,141.65,141.67,15968.0,124.1373,124.1811,124.0147,124.0322,15968.0
2017-01-06 14:50:00,141.7,141.86,141.7,141.75,15965.0,124.0585,124.1986,124.0585,124.1023,15965.0
2017-01-06 15:00:00,141.78,141.85,141.68,141.76,27901.0,124.1285,124.1898,124.041,124.111,27901.0
2017-01-06 15:10:00,141.72,141.78,141.65,141.72,12353.0,124.076,124.1285,124.0147,124.076,12353.0
2017-01-06 15:20:00,141.71,141.74,141.59,141.66,16274.0,124.0672,124.0935,123.9622,124.0235,16274.0
2017-01-06 15:30:00,141.61,141.68,141.57,141.68,19064.0,123.9797,124.041,123.9447,124.041,19064.0
2017-01-06 15:40:00,141.64,141.85,141.63,141.67,30433.0,124.006,124.1898,123.9972,124.0322,30433.0
2017-01-06 15:50:00,141.69,141.71,141.45,141.5,68697.0,124.0497,124.0672,123.8396,123.8834,68697.0
2017-01-09 09:30:00,141.54,142.09,141.17,141.3,38716.0,123.9184,124.3999,123.5945,123.7083,38716.0
2017-01-09 09:40:00,141.47,141.7,141.09,141.67,22632.0,123.8571,124.0585,123.5244,124.0322,22632.0
2017-01-09 09:50:00,141.81,142.15,141.77,141.97,7354.0,124.1548,124.4525,124.1198,124.2949,7354.0
2017-01-09 10:00:00,141.88,141.98,141.54,141.62,16394.0,124.2161,124.3036,123.9184,123.9884,16394.0
2017-01-09 10:10:00,141.5,141.51,141.24,141.32,5760.0,123.8834,123.8921,123.6558,123.7258,5760.0
2017-01-09 10:20:00,141.29,141.31,141.2,141.26,2659.0,123.6995,123.717,123.6207,123.6733,2659.0
2017-01-09 10:30:00,141.25,141.47,141.17,141.25,7785.0,123.6645,123.8571,123.5945,123.6645,7785.0
2017-01-09 10:40:00,141.18,141.23,140.96,141.22,6123.0,123.6032,123.647,123.4106,123.6382,6123.0
2017-01-09 10:50:00,141.29,141.52,141.29,141.43,6300.0,123.6995,123.9009,123.6995,123.8221,6300.0
2017-01-09 11:00:00,141.39,141.42,141.2,141.4,6584.0,123.7871,123.8133,123.6207,123.7958,6584.0
2017-01-09 11:10:00,141.4,141.63,141.38,141.61,6476.0,123.7958,123.9972,123.7783,123.9797,6476.0
2017-01-09 11:20:00,141.62,141.78,141.53,141.78,3914.0,123.9884,124.1285,123.9097,124.1285,3914.0
2017-01-09 11:30:00,141.79,141.79,141.41,141.42,2250.0,124.1373,124.1373,123.8046,123.8133,2250.0
2017-01-09 11:40:00,141.53,141.64,141.43,141.59,5978.0,123.9097,124.006,123.8221,123.9622,5978.0
2017-01-09 11:50:00,141.54,141.6,141.39,141.52,8416.0,123.9184,123.9709,123.7871,123.9009,8416.0
2017-01-09 12:00:00,141.48,141.48,141.33,141.38,3680.0,123.8659,123.8659,123.7346,123.7783,3680.0
2017-01-09 12:10:00,141.33,141.56,141.31,141.33,4149.0,123.7346,123.9359,123.717,123.7346,4149.0
2017-01-09 12:20:00,141.36,141.37,141.24,141.27,4725.0,123.7608,123.7696,123.6558,123.682,4725.0
2017-01-09 12:30:00,141.31,141.32,141.15,141.15,6375.0,123.717,123.7258,123.577,123.577,6375.0
2017-01-09 12:40:00,141.16,141.25,141.09,141.18,7026.0,123.5857,123.6645,123.5244,123.6032,7026.0
2017-01-09 12:50:00,141.2,141.32,141.18,141.3,3066.0,123.6207,123.7258,123.6032,123.7083,3066.0
2017-01-09 13:00:00,141.31,141.38,141.21,141.35,4245.0,123.717,123.7783,123.6295,123.7521,4245.0
2017-01-09 13:10:00,141.35,141.37,141.22,141.34,3052.0,123.7521,123.7696,123.6382,123.7433,3052.0
2017-01-09 13:20:00,141.35,141.36,141.15,141.17,8567.0,123.7521,123.7608,123.577,123.5945,8567.0
2017-01-09 13:30:00,141.13,141.16,141.05,141.12,5500.0,123.5595,123.5857,123.4894,123.5507,5500.0
2017-01-09 13:40:00,141.13,141.14,141.06,141.06,2661.0,123.5595,123.5682,123.4982,123.4982,2661.0
2017-01-09 13:50:00,141.04,141.06,140.88,141.03,3858.0,123.4807,123.4982,123.3406,123.4719,3858.0
2017-01-09 14:00:00,141.02,141.12,140.98,141.05,3951.0,123.4631,123.5507,123.4281,123.4894,3951.0
2017-01-09 14:10:00,140.98,141.01,140.81,140.82,4712.0,123.4281,123.4544,123.2793,123.288,4712.0
2017-01-09 14:20:00,140.84,140.85,140.72,140.83,5541.0,123.3056,123.3143,123.2005,123.2968,5541.0
2017-01-09 14:30:00,140.79,140.79,140.64,140.66,2657.0,123.2618,123.2618,123.1305,123.148,2657.0
2017-01-09 14:40:00,140.61,140.69,140.57,140.59,4378.0,123.1042,123.1742,123.0692,123.0867,4378.0
2017-01-09 14:50:00,140.58,140.7,140.55,140.7,7120.0,123.0779,123.183,123.0517,123.183,7120.0
2017-01-09 15:00:00,140.67,140.75,140.52,140.52,13332.0,123.1567,123.2268,123.0254,123.0254,13332.0
2017-01-09 15:10:00,140.51,140.53,140.37,140.44,13632.0,123.0166,123.0342,122.8941,122.9554,13632.0
2017-01-09 15:20:00,140.44,140.68,140.41,140.65,12360.0,122.9554,123.1655,122.9291,123.1392,12360.0
2017-01-09 15:30:00,140.62,140.66,140.55,140.66,13414.0,123.1129,123.148,123.0517,123.148,13414.0
2017-01-09 15:40:00,140.65,140.76,140.64,140.72,21093.0,123.1392,123.2355,123.1305,123.2005,21093.0
2017-01-09 15:50:00,140.73,140.82,140.73,140.73,38297.0,123.2093,123.288,123.2093,123.2093,38297.0
2017-01-10 09:30:00,141.16,141.76,140.74,141.08,21637.0,123.5857,124.111,123.218,123.5157,21637.0
2017-01-10 09:40:00,141.27,141.5,141.18,141.35,17108.0,123.682,123.8834,123.6032,123.7521,17108.0
2017-01-10 09:50:00,141.37,141.52,141.17,141.35,14349.0,123.7696,123.9009,123.5945,123.7521,14349.0
2017-01-10 10:00:00,141.37,141.52,141.25,141.33,13398.0,123.7696,123.9009,123.6645,123.7346,13398.0
2017-01-10 10:10:00,141.31,141.62,141.23,141.51,14273.0,123.717,123.9884,123.647,123.8921,14273.0
2017-01-10 10:20:00,141.57,141.65,141.29,141.37,10734.0,123.9447,124.0147,123.6995,123.7696,10734.0
2017-01-10 10:30:00,141.34,141.5,141.1,141.17,10260.0,123.7433,123.8834,123.5332,123.5945,10260.0
2017-01-10 10:40:00,141.15,141.27,141.08,141.11,8362.0,123.577,123.682,123.5157,123.5419,8362.0
2017-01-10 10:50:00,141.14,141.47,141.11,141.39,10447.0,123.5682,123.8571,123.5419,123.7871,10447.0
2017-01-10 11:00:00,141.35,141.8,141.35,141.69,14738.0,123.7521,124.146,123.7521,124.0497,14738.0
2017-01-10 11:10:00,141.68,141.84,141.48,141.78,14736.0,124.041,124.1811,123.8659,124.1285,14736.0
2017-01-10 11:20:00,141.78,141.91,141.71,141.71,10157.0,124.1285,124.2423,124.0672,124.0672,10157.0
2017-01-10 11:30:00,141.72,141.87,141.66,141.84,11105.0,124.076,124.2073,124.0235,124.1811,11105.0
2017-01-10 11:40:00,141.87,141.92,141.8,141.8,16197.0,124.2073,124.2511,124.146,124.146,16197.0
2017-01-10 11:50:00,141.79,141.83,141.63,141.8,15204.0,124.1373,124.1723,123.9972,124.146,15204.0
2017-01-10 12:00:00,141.8,141.88,141.7,141.86,22861.0,124.146,124.2161,124.0585,124.1986,22861.0
2017-01-10 12:10:00,141.87,141.89,141.65,141.68,15100.0,124.2073,124.2248,124.0147,124.041,15100.0
2017-01-10 12:20:00,141.65,141.77,141.62,141.74,8468.0,124.0147,124.1198,123.9884,124.0935,8468.0
2017-01-10 12:30:00,141.8,141.89,141.78,141.89,6205.0,124.146,124.2248,124.1285,124.2248,6205.0
2017-01-10 12:40:00,141.92,141.98,141.82,141.82,4444.0,124.2511,124.3036,124.1635,124.1635,4444.0
2017-01-10 12:50:00,141.85,141.88,141.76,141.87,5439.0,124.1898,124.2161,124.111,124.2073,5439.0
2017-01-10 13:00:00,141.83,141.94,141.8,141.83,5345.0,124.1723,124.2686,124.146,124.1723,5345.0
2017-01-10 13:10:00,141.81,141.92,141.74,141.76,7955.0,124.1548,124.2511,124.0935,124.111,7955.0
2017-01-10 13:20:00,141.82,141.83,141.6,141.64,5442.0,124.1635,124.1723,123.9709,124.006,5442.0
2017-01-10 13:30:00,141.66,141.76,141.59,141.74,5349.0,124.0235,124.111,123.9622,124.0935,5349.0
2017-01-10 13:40:00,141.72,141.76,141.53,141.53,5818.0,124.076,124.111,123.9097,123.9097,5818.0
2017-01-10 13:50:00,141.51,141.53,141.3,141.34,9853.0,123.8921,123.9097,123.7083,123.7433,9853.0
2017-01-10 14:00:00,141.36,141.36,141.25,141.3,6950.0,123.7608,123.7608,123.6645,123.7083,6950.0
2017-01-10 14:10:00,141.3,141.52,141.3,141.52,7189.0,123.7083,123.9009,123.7083,123.9009,7189.0
2017-01-10 14:20:00,141.55,141.6,141.42,141.43,6983.0,123.9272,123.9709,123.8133,123.8221,6983.0
2017-01-10 14:30:00,141.42,141.55,141.4,141.5,8010.0,123.8133,123.9272,123.7958,123.8834,8010.0
2017-01-10 14:40:00,141.5,141.52,141.39,141.44,4706.0,123.8834,123.9009,123.7871,123.8309,4706.0
2017-01-10 14:50:00,141.42,141.45,141.32,141.42,6179.0,123.8133,123.8396,123.7258,123.8133,6179.0
2017-01-10 15:00:00,141.43,141.62,141.4,141.62,8034.0,123.8221,123.9884,123.7958,123.9884,8034.0
2017-01-10 15:10:00,141.66,141.72,141.59,141.66,11341.0,124.0235,124.076,123.9622,124.0235,11341.0
2017-01-10 15:20:00,141.66,141.77,141.64,141.77,6611.0,124.0235,124.1198,124.006,124.1198,6611.0
2017-01-10 15:30:00,141.76,142.05,141.76,142.05,11473.0,124.111,124.3649,124.111,124.3649,11473.0
2017-01-10 15:40:00,142.03,142.03,141.9,141.95,25154.0,124.3474,124.3474,124.2336,124.2774,25154.0
2017-01-10 15:50:00,141.96,142.03,141.77,141.82,62397.0,124.2861,124.3474,124.1198,124.1635,62397.0
2017-01-11 09:30:00,142.01,142.85,141.29,142.46,72435.0,124.3299,125.0653,123.6995,124.7239,72435.0
2017-01-11 09:40:00,142.56,143.59,142.48,143.08,34840.0,124.8114,125.7132,124.7414,125.2667,34840.0
2017-01-11 09:50:00,143.18,143.77,143.01,143.38,26694.0,125.3542,125.8708,125.2054,125.5293,26694.0
2017-01-11 10:00:00,143.37,143.37,143.07,143.23,17774.0,125.5206,125.5206,125.2579,125.398,17774.0
2017-01-11 10:10:00,143.32,143.33,143.02,143.1,16404.0,125.4768,125.4856,125.2141,125.2842,16404.0
2017-01-11 10:20:00,143.15,143.98,143.15,143.84,14615.0,125.328,126.0546,125.328,125.9321,14615.0
2017-01-11 10:30:00,143.72,144.01,143.59,144.01,21415.0,125.827,126.0809,125.7132,126.0809,21415.0
2017-01-11 10:40:00,144.04,144.14,143.82,144.04,15146.0,126.1072,126.1947,125.9146,126.1072,15146.0
2017-01-11 10:50:00,144.09,144.13,143.75,144.0,21340.0,126.1509,126.186,125.8533,126.0721,21340.0
2017-01-11 11:00:00,144.06,144.35,144.02,144.3,58823.0,126.1247,126.3786,126.0897,126.3348,58823.0
2017-01-11 11:10:00,144.26,144.74,144.26,144.74,18518.0,126.2998,126.72,126.2998,126.72,18518.0
2017-01-11 11:20:00,144.76,145.03,144.5,144.64,80666.0,126.7375,126.9739,126.5099,126.6325,80666.0
2017-01-11 11:30:00,144.59,144.66,144.23,144.59,25731.0,126.5887,126.65,126.2735,126.5887,25731.0
2017-01-11 11:40:00,144.53,144.87,144.5,144.87,51065.0,126.5362,126.8338,126.5099,126.8338,51065.0
2017-01-11 11:50:00,144.84,144.95,144.69,144.88,68371.0,126.8076,126.9039,126.6762,126.8426,68371.0
2017-01-11 12:00:00,144.87,145.08,144.77,145.0,47120.0,126.8338,127.0177,126.7463,126.9476,47120.0
2017-01-11 12:10:00,144.95,145.02,144.68,144.73,33575.0,126.9039,126.9652,126.6675,126.7113,33575.0
2017-01-11 12:20:00,144.73,144.84,144.54,144.75,21126.0,126.7113,126.8076,126.5449,126.7288,21126.0
2017-01-11 12:30:00,144.75,144.95,144.6,144.79,35119.0,126.7288,126.9039,126.5974,126.7638,35119.0
2017-01-11 12:40:00,144.7,144.7,144.17,144.5,19423.0,126.685,126.685,126.221,126.5099,19423.0
2017-01-11 12:50:00,144.54,144.73,144.47,144.61,16816.0,126.5449,126.7113,126.4836,126.6062,16816.0
2017-01-11 13:00:00,144.54,144.7,144.37,144.59,33855.0,126.5449,126.685,126.3961,126.5887,33855.0
2017-01-11 13:10:00,144.58,144.6,144.19,144.33,13431.0,126.5799,126.5974,126.2385,126.3611,13431.0
2017-01-11 13:20:00,144.28,144.46,144.05,144.14,10797.0,126.3173,126.4749,126.1159,126.1947,10797.0
2017-01-11 13:30:00,144.13,144.63,144.05,144.5,11850.0,126.186,126.6237,126.1159,126.5099,11850.0
2017-01-11 13:40:00,144.57,144.62,144.4,144.46,22787.0,126.5712,126.615,126.4223,126.4749,22787.0
2017-01-11 13:50:00,144.48,144.7,144.39,144.49,13275.0,126.4924,126.685,126.4136,126.5011,13275.0
2017-01-11 14:00:00,144.65,144.65,144.35,144.45,10436.0,126.6412,126.6412,126.3786,126.4661,10436.0
2017-01-11 14:10:00,144.47,144.77,144.44,144.74,35494.0,126.4836,126.7463,126.4574,126.72,35494.0
2017-01-11 14:20:00,144.7,144.76,144.51,144.68,9590.0,126.685,126.7375,126.5186,126.6675,9590.0
2017-01-11 14:30:00,144.73,144.82,144.44,144.75,9320.0,126.7113,126.7901,126.4574,126.7288,9320.0
2017-01-11 14:40:00,144.79,144.8,144.56,144.62,8248.0,126.7638,126.7725,126.5624,126.615,8248.0
2017-01-11 14:50:00,144.63,144.77,144.59,144.75,9079.0,126.6237,126.7463,126.5887,126.7288,9079.0
2017-01-11 15:00:00,144.77,144.8,144.47,144.47,17189.0,126.7463,126.7725,126.4836,126.4836,17189.0
2017-01-11 15:10:00,144.48,144.71,144.48,144.63,21799.0,126.4924,126.6937,126.4924,126.6237,21799.0
2017-01-11 15:20:00,144.63,144.67,144.48,144.51,29216.0,126.6237,126.6587,126.4924,126.5186,29216.0
2017-01-11 15:30:00,144.51,144.82,144.5,144.71,40252.0,126.5186,126.7901,126.5099,126.6937,40252.0
2017-01-11 15:40:00,144.69,145.04,144.65,144.97,32585.0,126.6762,126.9827,126.6412,126.9214,32585.0
2017-01-11 15:50:00,144.95,145.34,144.94,145.19,113282.0,126.9039,127.2453,126.8951,127.114,113282.0
2017-01-12 09:30:00,144.5,144.61,143.42,143.61,44895.0,126.5099,126.6062,125.5644,125.7307,44895.0
2017-01-12 09:40:00,143.62,143.78,143.39,143.46,23839.0,125.7395,125.8795,125.5381,125.5994,23839.0
2017-01-12 09:50:00,143.53,143.76,143.35,143.62,30931.0,125.6607,125.862,125.5031,125.7395,30931.0
2017-01-12 10:00:00,143.6,143.6,142.36,142.56,32089.0,125.7219,125.7219,124.6363,124.8114,32089.0
2017-01-12 10:10:00,142.53,143.02,142.52,142.77,21567.0,124.7852,125.2141,124.7764,124.9953,21567.0
2017-01-12 10:20:00,142.76,143.06,142.65,142.84,16349.0,124.9865,125.2492,124.8902,125.0566,16349.0
2017-01-12 10:30:00,142.86,142.9,142.55,142.75,45653.0,125.0741,125.1091,124.8027,124.9778,45653.0
2017-01-12 10:40:00,142.72,143.02,142.62,142.62,14639.0,124.9515,125.2141,124.8639,124.8639,14639.0
2017-01-12 10:50:00,142.6,142.65,142.02,142.02,15878.0,124.8464,124.8902,124.3386,124.3386,15878.0
2017-01-12 11:00:00,142.01,142.01,141.73,141.74,21470.0,124.3299,124.3299,124.0848,124.0935,21470.0
2017-01-12 11:10:00,141.78,142.27,141.68,142.12,11595.0,124.1285,124.5575,124.041,124.4262,11595.0
2017-01-12 11:20:00,142.09,142.25,141.99,142.21,12796.0,124.3999,124.54,124.3124,124.505,12796.0
2017-01-12 11:30:00,142.16,142.21,141.93,142.01,7950.0,124.4612,124.505,124.2599,124.3299,7950.0
2017-01-12 11:40:00,142.07,142.1,141.97,142.04,22177.0,124.3824,124.4087,124.2949,124.3562,22177.0
2017-01-12 11:50:00,142.01,142.07,141.96,142.07,33351.0,124.3299,124.3824,124.2861,124.3824,33351.0
2017-01-12 12:00:00,142.03,142.27,141.97,141.97,13719.0,124.3474,124.5575,124.2949,124.2949,13719.0
2017-01-12 12:10:00,141.97,142.47,141.97,142.42,11663.0,124.2949,124.7326,124.2949,124.6888,11663.0
2017-01-12 12:20:00,142.45,142.74,142.4,142.71,8649.0,124.7151,124.969,124.6713,124.9427,8649.0
2017-01-12 12:30:00,142.73,142.88,142.64,142.81,19108.0,124.9603,125.0916,124.8815,125.0303,19108.0
2017-01-12 12:40:00,142.77,142.88,142.67,142.73,21750.0,124.9953,125.0916,124.9077,124.9603,21750.0
2017-01-12 12:50:00,142.83,142.96,142.73,142.73,11390.0,125.0478,125.1616,124.9603,124.9603,11390.0
2017-01-12 13:00:00,142.78,143.01,142.74,143.01,9674.0,125.004,125.2054,124.969,125.2054,9674.0
2017-01-12 13:10:00,143.0,143.12,142.87,142.91,8391.0,125.1966,125.3017,125.0828,125.1178,8391.0
2017-01-12 13:20:00,142.95,143.11,142.92,143.02,33626.0,125.1529,125.2929,125.1266,125.2141,33626.0
2017-01-12 13:30:00,142.98,143.22,142.98,143.11,5440.0,125.1791,125.3893,125.1791,125.2929,5440.0
2017-01-12 13:40:00,143.1,143.35,143.08,143.35,21043.0,125.2842,125.5031,125.2667,125.5031,21043.0
2017-01-12 13:50:00,143.34,143.39,143.2,143.26,9254.0,125.4943,125.5381,125.3717,125.4243,9254.0
2017-01-12 14:00:00,143.33,143.42,143.25,143.33,15313.0,125.4856,125.5644,125.4155,125.4856,15313.0
2017-01-12 14:10:00,143.34,143.62,143.32,143.62,14350.0,125.4943,125.7395,125.4768,125.7395,14350.0
2017-01-12 14:20:00,143.56,143.66,143.4,143.62,26839.0,125.6869,125.7745,125.5468,125.7395,26839.0
2017-01-12 14:30:00,143.64,144.15,143.63,143.93,168343.0,125.757,126.2035,125.7482,126.0109,168343.0
2017-01-12 14:40:00,143.87,143.9,143.59,143.62,14796.0,125.9583,125.9846,125.7132,125.7395,14796.0
2017-01-12 14:50:00,143.6,143.84,143.6,143.83,15245.0,125.7219,125.9321,125.7219,125.9233,15245.0
2017-01-12 15:00:00,143.84,143.9,143.62,143.7,15273.0,125.9321,125.9846,125.7395,125.8095,15273.0
2017-01-12 15:10:00,143.68,143.76,143.55,143.56,9951.0,125.792,125.862,125.6782,125.6869,9951.0
2017-01-12 15:20:00,143.6,143.74,143.49,143.49,16407.0,125.7219,125.8445,125.6256,125.6256,16407.0
2017-01-12 15:30:00,143.47,143.82,143.46,143.82,24494.0,125.6081,125.9146,125.5994,125.9146,24494.0
2017-01-12 15:40:00,143.85,143.91,143.57,143.8,59218.0,125.9408,125.9933,125.6957,125.897,59218.0
2017-01-12 15:50:00,143.81,143.88,143.71,143.75,99433.0,125.9058,125.9671,125.8182,125.8533,99433.0
2017-01-13 09:30:00,144.7,146.34,144.31,145.68,110884.0,126.685,128.1208,126.3435,127.543,110884.0
2017-01-13 09:40:00,145.62,146.31,145.58,146.15,40664.0,127.4905,128.0945,127.4554,127.9545,40664.0
2017-01-13 09:50:00,146.02,146.04,145.7,145.81,14993.0,127.8407,127.8582,127.5605,127.6568,14993.0
2017-01-13 10:00:00,145.96,146.16,145.81,145.84,35258.0,127.7881,127.9632,127.6568,127.6831,35258.0
2017-01-13 10:10:00,145.93,145.98,145.72,145.8,6659.0,127.7619,127.8056,127.578,127.648,6659.0
2017-01-13 10:20:00,145.75,145.81,145.53,145.65,10983.0,127.6043,127.6568,127.4117,127.5167,10983.0
2017-01-13 10:30:00,145.61,145.64,145.42,145.5,13920.0,127.4817,127.508,127.3154,127.3854,13920.0
2017-01-13 10:40:00,145.47,145.5,145.28,145.37,9484.0,127.3591,127.3854,127.1928,127.2716,9484.0
2017-01-13 10:50:00,145.32,145.7,145.32,145.67,67687.0,127.2278,127.5605,127.2278,127.5342,67687.0
2017-01-13 11:00:00,145.69,145.9,145.6,145.75,34230.0,127.5517,127.7356,127.4729,127.6043,34230.0
2017-01-13 11:10:00,145.88,145.99,145.73,145.86,6408.0,127.7181,127.8144,127.5868,127.7006,6408.0
2017-01-13 11:20:00,145.89,146.07,145.87,146.0,33940.0,127.7268,127.8844,127.7093,127.8231,33940.0
2017-01-13 11:30:00,145.94,146.02,145.84,146.0,5307.0,127.7706,127.8407,127.6831,127.8231,5307.0
2017-01-13 11:40:00,145.96,145.96,145.71,145.79,7093.0,127.7881,127.7881,127.5692,127.6393,7093.0
2017-01-13 11:50:00,145.79,145.97,145.71,145.88,6062.0,127.6393,127.7969,127.5692,127.7181,6062.0
2017-01-13 12:00:00,145.91,145.91,145.69,145.81,13814.0,127.7443,127.7443,127.5517,127.6568,13814.0
2017-01-13 12:10:00,145.75,145.83,145.65,145.74,7901.0,127.6043,127.6743,127.5167,127.5955,7901.0
2017-01-13 12:20:00,145.76,145.89,145.7,145.71,3879.0,127.613,127.7268,127.5605,127.5692,3879.0
2017-01-13 12:30:00,145.74,145.85,145.74,145.85,4261.0,127.5955,127.6918,127.5955,127.6918,4261.0
2017-01-13 12:40:00,145.8,145.85,145.75,145.78,3500.0,127.648,127.6918,127.6043,127.6305,3500.0
2017-01-13 12:50:00,145.73,145.88,145.71,145.82,8207.0,127.5868,127.7181,127.5692,127.6656,8207.0
2017-01-13 13:00:00,145.75,145.9,145.7,145.76,6458.0,127.6043,127.7356,127.5605,127.613,6458.0
2017-01-13 13:10:00,145.8,146.02,145.77,145.99,10120.0,127.648,127.8407,127.6218,127.8144,10120.0
2017-01-13 13:20:00,145.96,146.05,145.9,145.97,11853.0,127.7881,127.8669,127.7356,127.7969,11853.0
2017-01-13 13:30:00,145.9,146.02,145.87,145.99,11379.0,127.7356,127.8407,127.7093,127.8144,11379.0
2017-01-13 13:40:00,145.94,145.96,145.87,145.9,3700.0,127.7706,127.7881,127.7093,127.7356,3700.0
2017-01-13 13:50:00,145.9,146.04,145.85,146.02,14602.0,127.7356,127.8582,127.6918,127.8407,14602.0
2017-01-13 14:00:00,146.02,146.1,145.98,146.03,10620.0,127.8407,127.9107,127.8056,127.8494,10620.0
2017-01-13 14:10:00,146.05,146.07,145.89,145.95,15952.0,127.8669,127.8844,127.7268,127.7794,15952.0
2017-01-13 14:20:00,145.95,146.06,145.95,146.03,14671.0,127.7794,127.8757,127.7794,127.8494,14671.0
2017-01-13 14:30:00,146.01,146.16,145.99,146.03,7615.0,127.8319,127.9632,127.8144,127.8494,7615.0
2017-01-13 14:40:00,146.01,146.13,146.0,146.02,6332.0,127.8319,127.937,127.8231,127.8407,6332.0
2017-01-13 14:50:00,146.0,146.27,145.99,146.23,19357.0,127.8231,128.0595,127.8144,128.0245,19357.0
2017-01-13 15:00:00,146.2,146.22,146.1,146.2,21465.0,127.9982,128.0158,127.9107,127.9982,21465.0
2017-01-13 15:10:00,146.18,146.28,146.12,146.22,19386.0,127.9807,128.0683,127.9282,128.0158,19386.0
2017-01-13 15:20:00,146.22,146.22,146.14,146.2,15079.0,128.0158,128.0158,127.9457,127.9982,15079.0
2017-01-13 15:30:00,146.19,146.25,146.12,146.2,32920.0,127.9895,128.042,127.9282,127.9982,32920.0
2017-01-13 15:40:00,146.18,146.26,146.16,146.16,39304.0,127.9807,128.0508,127.9632,127.9632,39304.0
2017-01-13 15:50:00,146.16,146.25,146.06,146.25,57492.0,127.9632,128.042,127.8757,128.042,57492.0
2017-01-17 09:30:00,145.4,145.46,144.24,144.47,88552.0,127.2978,127.3504,126.2823,126.4836,88552.0
2017-01-17 09:40:00,144.68,144.75,144.0,144.15,41834.0,126.6675,126.7288,126.0721,126.2035,41834.0
2017-01-17 09:50:00,144.17,144.23,143.88,144.1,32428.0,126.221,126.2735,125.9671,126.1597,32428.0
2017-01-17 10:00:00,144.15,144.82,144.06,144.81,56262.0,126.2035,126.7901,126.1247,126.7813,56262.0
2017-01-17 10:10:00,144.89,145.21,144.77,144.91,30933.0,126.8513,127.1315,126.7463,126.8688,30933.0
2017-01-17 10:20:00,144.85,144.94,144.47,144.53,10715.0,126.8163,126.8951,126.4836,126.5362,10715.0
2017-01-17 10:30:00,144.55,144.58,144.35,144.57,13455.0,126.5537,126.5799,126.3786,126.5712,13455.0
2017-01-17 10:40:00,144.6,144.77,144.54,144.65,17038.0,126.5974,126.7463,126.5449,126.6412,17038.0
2017-01-17 10:50:00,144.65,144.69,144.54,144.63,13184.0,126.6412,126.6762,126.5449,126.6237,13184.0
2017-01-17 11:00:00,144.62,144.72,144.41,144.44,11035.0,126.615,126.7025,126.4311,126.4574,11035.0
2017-01-17 11:10:00,144.48,144.6,144.34,144.43,16698.0,126.4924,126.5974,126.3698,126.4486,16698.0
2017-01-17 11:20:00,144.43,144.44,144.24,144.4,13086.0,126.4486,126.4574,126.2823,126.4223,13086.0
2017-01-17 11:30:00,144.4,144.6,144.35,144.58,10013.0,126.4223,126.5974,126.3786,126.5799,10013.0
2017-01-17 11:40:00,144.59,144.6,144.52,144.6,23445.0,126.5887,126.5974,126.5274,126.5974,23445.0
2017-01-17 11:50:00,144.6,145.01,144.6,145.0,137188.0,126.5974,126.9564,126.5974,126.9476,137188.0
2017-01-17 12:00:00,144.94,145.1,144.85,144.85,67773.0,126.8951,127.0352,126.8163,126.8163,67773.0
2017-01-17 12:10:00,144.85,144.89,144.68,144.73,9061.0,126.8163,126.8513,126.6675,126.7113,9061.0
2017-01-17 12:20:00,144.79,144.96,144.75,144.93,16717.0,126.7638,126.9126,126.7288,126.8864,16717.0
2017-01-17 12:30:00,144.92,145.1,144.89,145.02,18546.0,126.8776,127.0352,126.8513,126.9652,18546.0
2017-01-17 12:40:00,145.02,145.1,145.0,145.1,19645.0,126.9652,127.0352,126.9476,127.0352,19645.0
2017-01-17 12:50:00,145.05,145.1,144.99,145.02,17405.0,126.9914,127.0352,126.9389,126.9652,17405.0
2017-01-17 13:00:00,145.03,145.1,144.99,145.04,6700.0,126.9739,127.0352,126.9389,126.9827,6700.0
2017-01-17 13:10:00,145.02,145.09,144.98,145.03,5789.0,126.9652,127.0264,126.9301,126.9739,5789.0
2017-01-17 13:20:00,145.06,145.12,145.04,145.06,14188.0,127.0002,127.0527,126.9827,127.0002,14188.0
2017-01-17 13:30:00,145.08,145.16,145.08,145.11,290467.0,127.0177,127.0877,127.0177,127.0439,290467.0
2017-01-17 13:40:00,145.1,145.12,144.98,145.0,30979.0,127.0352,127.0527,126.9301,126.9476,30979.0
2017-01-17 13:50:00,144.96,145.0,144.56,144.56,18672.0,126.9126,126.9476,126.5624,126.5624,18672.0
2017-01-17 14:00:00,144.56,144.6,144.45,144.48,23913.0,126.5624,126.5974,126.4661,126.4924,23913.0
2017-01-17 14:10:00,144.47,144.52,144.25,144.25,14801.0,126.4836,126.5274,126.291,126.291,14801.0
2017-01-17 14:20:00,144.17,144.23,143.99,144.02,18749.0,126.221,126.2735,126.0634,126.0897,18749.0
2017-01-17 14:30:00,144.01,144.15,143.93,144.13,32027.0,126.0809,126.2035,126.0109,126.186,32027.0
2017-01-17 14:40:00,144.13,144.21,143.93,144.0,23790.0,126.186,126.256,126.0109,126.0721,23790.0
2017-01-17 14:50:00,144.03,144.03,143.84,143.87,20494.0,126.0984,126.0984,125.9321,125.9583,20494.0
2017-01-17 15:00:00,143.88,143.89,143.56,143.58,21972.0,125.9671,125.9758,125.6869,125.7044,21972.0
2017-01-17 15:10:00,143.56,143.72,143.55,143.67,13428.0,125.6869,125.827,125.6782,125.7832,13428.0
2017-01-17 15:20:00,143.66,143.73,143.61,143.64,12890.0,125.7745,125.8358,125.7307,125.757,12890.0
2017-01-17 15:30:00,143.63,143.75,143.55,143.72,30374.0,125.7482,125.8533,125.6782,125.827,30374.0
2017-01-17 15:40:00,143.68,143.76,143.66,143.75,29168.0,125.792,125.862,125.7745,125.8533,29168.0
2017-01-17 15:50:00,143.74,143.8,143.58,143.62,104264.0,125.8445,125.897,125.7044,125.7395,104264.0
2017-01-18 09:30:00,143.82,144.44,143.64,144.11,17645.0,125.9146,126.4574,125.757,126.1684,17645.0
2017-01-18 09:40:00,144.17,144.84,144.17,144.48,14638.0,126.221,126.8076,126.221,126.4924,14638.0
2017-01-18 09:50:00,144.56,144.94,144.35,144.94,21205.0,126.5624,126.8951,126.3786,126.8951,21205.0
2017-01-18 10:00:00,145.07,145.07,144.76,144.95,11617.0,127.0089,127.0089,126.7375,126.9039,11617.0
2017-01-18 10:10:00,144.91,145.06,144.65,144.92,19452.0,126.8688,127.0002,126.6412,126.8776,19452.0
2017-01-18 10:20:00,144.87,145.11,144.78,144.81,10575.0,126.8338,127.0439,126.755,126.7813,10575.0
2017-01-18 10:30:00,144.76,145.01,144.71,144.89,13712.0,126.7375,126.9564,126.6937,126.8513,13712.0
2017-01-18 10:40:00,144.86,144.86,144.58,144.77,29947.0,126.8251,126.8251,126.5799,126.7463,29947.0
2017-01-18 10:50:00,144.77,144.99,144.65,144.98,21679.0,126.7463,126.9389,126.6412,126.9301,21679.0
2017-01-18 11:00:00,145.02,145.2,144.93,145.07,55487.0,126.9652,127.1227,126.8864,127.0089,55487.0
2017-01-18 11:10:00,145.02,145.14,144.9,144.99,11124.0,126.9652,127.0702,126.8601,126.9389,11124.0
2017-01-18 11:20:00,144.99,145.15,144.95,145.15,9745.0,126.9389,127.079,126.9039,127.079,9745.0
2017-01-18 11:30:00,145.14,145.23,145.03,145.06,14279.0,127.0702,127.149,126.9739,127.0002,14279.0
2017-01-18 11:40:00,145.05,145.23,145.03,145.23,11412.0,126.9914,127.149,126.9739,127.149,11412.0
2017-01-18 11:50:00,145.23,145.44,145.01,145.02,25837.0,127.149,127.3329,126.9564,126.9652,25837.0
2017-01-18 12:00:00,145.09,145.21,145.09,145.2,3032.0,127.0264,127.1315,127.0264,127.1227,3032.0
2017-01-18 12:10:00,145.16,145.27,145.04,145.1,9206.0,127.0877,127.184,126.9827,127.0352,9206.0
2017-01-18 12:20:00,145.1,145.1,144.88,144.88,10875.0,127.0352,127.0352,126.8426,126.8426,10875.0
2017-01-18 12:30:00,144.93,144.99,144.87,144.94,10035.0,126.8864,126.9389,126.8338,126.8951,10035.0
2017-01-18 12:40:00,144.94,145.02,144.94,145.02,5356.0,126.8951,126.9652,126.8951,126.9652,5356.0
2017-01-18 12:50:00,144.97,145.02,144.71,144.81,13297.0,126.9214,126.9652,126.6937,126.7813,13297.0
2017-01-18 13:00:00,144.81,144.95,144.81,144.94,6559.0,126.7813,126.9039,126.7813,126.8951,6559.0
2017-01-18 13:10:00,144.9,144.93,144.81,144.91,3822.0,126.8601,126.8864,126.7813,126.8688,3822.0
2017-01-18 13:20:00,144.9,144.91,144.75,144.77,8959.0,126.8601,126.8688,126.7288,126.7463,8959.0
2017-01-18 13:30:00,144.82,144.88,144.75,144.88,4950.0,126.7901,126.8426,126.7288,126.8426,4950.0
2017-01-18 13:40:00,144.85,144.94,144.79,144.8,7710.0,126.8163,126.8951,126.7638,126.7725,7710.0
2017-01-18 13:50:00,144.79,144.84,144.72,144.72,8300.0,126.7638,126.8076,126.7025,126.7025,8300.0
2017-01-18 14:00:00,144.72,144.77,144.56,144.57,13830.0,126.7025,126.7463,126.5624,126.5712,13830.0
2017-01-18 14:10:00,144.56,144.61,144.45,144.53,17906.0,126.5624,126.6062,126.4661,126.5362,17906.0
2017-01-18 14:20:00,144.54,144.62,144.49,144.52,12979.0,126.5449,126.615,126.5011,126.5274,12979.0
2017-01-18 14:30:00,144.51,144.55,144.35,144.42,11252.0,126.5186,126.5537,126.3786,126.4399,11252.0
2017-01-18 14:40:00,144.41,144.47,144.37,144.4,7899.0,126.4311,126.4836,126.3961,126.4223,7899.0
2017-01-18 14:50:00,144.42,144.47,144.38,144.45,11080.0,126.4399,126.4836,126.4048,126.4661,11080.0
2017-01-18 15:00:00,144.45,144.45,144.36,144.38,11781.0,126.4661,126.4661,126.3873,126.4048,11781.0
2017-01-18 15:10:00,144.38,144.4,144.29,144.37,8679.0,126.4048,126.4223,126.326,126.3961,8679.0
2017-01-18 15:20:00,144.4,144.4,144.26,144.33,8281.0,126.4223,126.4223,126.2998,126.3611,8281.0
2017-01-18 15:30:00,144.33,144.45,144.27,144.43,19641.0,126.3611,126.4661,126.3085,126.4486,19641.0
2017-01-18 15:40:00,144.43,144.55,144.39,144.43,33508.0,126.4486,126.5537,126.4136,126.4486,33508.0
2017-01-18 15:50:00,144.43,144.46,144.34,144.39,72919.0,126.4486,126.4749,126.3698,126.4136,72919.0
2017-01-19 09:30:00,144.39,145.52,144.24,145.35,38323.0,126.4136,127.4029,126.2823,127.2541,38323.0
2017-01-19 09:40:00,145.24,145.35,145.01,145.19,18949.0,127.1578,127.2541,126.9564,127.114,18949.0
2017-01-19 09:50:00,145.03,145.08,144.89,145.0,16731.0,126.9739,127.0177,126.8513,126.9476,16731.0
2017-01-19 10:00:00,144.92,144.99,144.57,144.74,16438.0,126.8776,126.9389,126.5712,126.72,16438.0
2017-01-19 10:10:00,144.6,144.72,144.41,144.58,15237.0,126.5974,126.7025,126.4311,126.5799,15237.0
2017-01-19 10:20:00,144.62,144.82,144.5,144.8,11542.0,126.615,126.7901,126.5099,126.7725,11542.0
2017-01-19 10:30:00,144.8,144.88,144.72,144.79,27594.0,126.7725,126.8426,126.7025,126.7638,27594.0
2017-01-19 10:40:00,144.81,144.94,144.7,144.82,10100.0,126.7813,126.8951,126.685,126.7901,10100.0
2017-01-19 10:50:00,144.79,144.79,144.37,144.42,13412.0,126.7638,126.7638,126.3961,126.4399,13412.0
2017-01-19 11:00:00,144.37,144.45,143.99,144.18,8646.0,126.3961,126.4661,126.0634,126.2297,8646.0
2017-01-19 11:10:00,144.12,144.21,144.0,144.17,16237.0,126.1772,126.256,126.0721,126.221,16237.0
2017-01-19 11:20:00,144.2,144.34,144.0,144.0,21420.0,126.2472,126.3698,126.0721,126.0721,21420.0
2017-01-19 11:30:00,144.01,144.13,143.89,143.98,13193.0,126.0809,126.186,125.9758,126.0546,13193.0
2017-01-19 11:40:00,143.98,144.1,143.98,144.06,10146.0,126.0546,126.1597,126.0546,126.1247,10146.0
2017-01-19 11:50:00,144.07,144.14,143.94,144.0,8268.0,126.1334,126.1947,126.0196,126.0721,8268.0
2017-01-19 12:00:00,144.02,144.12,143.96,144.0,12783.0,126.0897,126.1772,126.0371,126.0721,12783.0
2017-01-19 12:10:00,144.08,144.15,144.05,144.12,9446.0,126.1422,126.2035,126.1159,126.1772,9446.0
2017-01-19 12:20:00,144.13,144.21,144.06,144.15,11208.0,126.186,126.256,126.1247,126.2035,11208.0
2017-01-19 12:30:00,144.07,144.16,144.01,144.06,37416.0,126.1334,126.2122,126.0809,126.1247,37416.0
2017-01-19 12:40:00,144.11,144.16,144.0,144.11,41413.0,126.1684,126.2122,126.0721,126.1684,41413.0
2017-01-19 12:50:00,144.17,144.45,144.17,144.37,13094.0,126.221,126.4661,126.221,126.3961,13094.0
2017-01-19 13:00:00,144.36,144.47,144.23,144.34,18825.0,126.3873,126.4836,126.2735,126.3698,18825.0
2017-01-19 13:10:00,144.36,144.43,144.26,144.31,10491.0,126.3873,126.4486,126.2998,126.3435,10491.0
2017-01-19 13:20:00,144.32,144.32,144.07,144.07,4439.0,126.3523,126.3523,126.1334,126.1334,4439.0
2017-01-19 13:30:00,144.06,144.22,144.05,144.16,11921.0,126.1247,126.2648,126.1159,126.2122,11921.0
2017-01-19 13:40:00,144.17,144.21,144.02,144.03,9688.0,126.221,126.256,126.0897,126.0984,9688.0
2017-01-19 13:50:00,144.05,144.06,143.9,144.0,9861.0,126.1159,126.1247,125.9846,126.0721,9861.0
2017-01-19 14:00:00,143.94,143.97,143.44,143.5,17191.0,126.0196,126.0459,125.5819,125.6344,17191.0
2017-01-19 14:10:00,143.53,143.53,143.29,143.29,7776.0,125.6607,125.6607,125.4505,125.4505,7776.0
2017-01-19 14:20:00,143.24,143.62,143.17,143.62,17379.0,125.4068,125.7395,125.3455,125.7395,17379.0
2017-01-19 14:30:00,143.57,143.64,143.44,143.63,12814.0,125.6957,125.757,125.5819,125.7482,12814.0
2017-01-19 14:40:00,143.61,143.7,143.44,143.44,17080.0,125.7307,125.8095,125.5819,125.5819,17080.0
2017-01-19 14:50:00,143.44,143.64,143.42,143.45,20740.0,125.5819,125.757,125.5644,125.5906,20740.0
2017-01-19 15:00:00,143.5,143.59,143.43,143.48,16300.0,125.6344,125.7132,125.5731,125.6169,16300.0
2017-01-19 15:10:00,143.53,143.75,143.47,143.75,30503.0,125.6607,125.8533,125.6081,125.8533,30503.0
2017-01-19 15:20:00,143.77,143.89,143.62,143.74,105697.0,125.8708,125.9758,125.7395,125.8445,105697.0
2017-01-19 15:30:00,143.76,143.84,143.7,143.73,45341.0,125.862,125.9321,125.8095,125.8358,45341.0
2017-01-19 15:40:00,143.75,143.79,143.64,143.75,47987.0,125.8533,125.8883,125.757,125.8533,47987.0
2017-01-19 15:50:00,143.75,144.04,143.72,143.75,102597.0,125.8533,126.1072,125.827,125.8533,102597.0
2017-01-20 09:30:00,144.46,144.5,143.97,144.28,81280.0,126.4749,126.5099,126.0459,126.3173,81280.0
2017-01-20 09:40:00,144.2,144.37,143.99,144.17,13518.0,126.2472,126.3961,126.0634,126.221,13518.0
2017-01-20 09:50:00,144.12,144.44,143.91,144.44,14378.0,126.1772,126.4574,125.9933,126.4574,14378.0
2017-01-20 10:00:00,144.44,144.46,144.12,144.12,9485.0,126.4574,126.4749,126.1772,126.1772,9485.0
2017-01-20 10:10:00,144.14,144.3,144.04,144.26,68155.0,126.1947,126.3348,126.1072,126.2998,68155.0
2017-01-20 10:20:00,144.35,144.35,143.8,143.92,8315.0,126.3786,126.3786,125.897,126.0021,8315.0
2017-01-20 10:30:00,144.0,144.17,143.96,144.02,6553.0,126.0721,126.221,126.0371,126.0897,6553.0
2017-01-20 10:40:00,144.0,144.1,143.78,143.82,22076.0,126.0721,126.1597,125.8795,125.9146,22076.0
2017-01-20 10:50:00,143.8,144.13,143.78,144.0,8566.0,125.897,126.186,125.8795,126.0721,8566.0
2017-01-20 11:00:00,144.03,144.19,143.99,144.01,7201.0,126.0984,126.2385,126.0634,126.0809,7201.0
2017-01-20 11:10:00,144.01,144.02,143.91,143.97,12682.0,126.0809,126.0897,125.9933,126.0459,12682.0
2017-01-20 11:20:00,143.98,144.03,143.8,143.8,5070.0,126.0546,126.0984,125.897,125.897,5070.0
2017-01-20 11:30:00,143.81,143.84,143.69,143.73,21023.0,125.9058,125.9321,125.8007,125.8358,21023.0
2017-01-20 11:40:00,143.75,143.77,143.59,143.59,10225.0,125.8533,125.8708,125.7132,125.7132,10225.0
2017-01-20 11:50:00,143.6,143.79,143.6,143.68,10982.0,125.7219,125.8883,125.7219,125.792,10982.0
2017-01-20 12:00:00,143.69,143.69,143.18,143.61,8339.0,125.8007,125.8007,125.3542,125.7307,8339.0
2017-01-20 12:10:00,143.59,143.59,143.27,143.47,10528.0,125.7132,125.7132,125.433,125.6081,10528.0
2017-01-20 12:20:00,143.43,143.53,143.24,143.32,21930.0,125.5731,125.6607,125.4068,125.4768,21930.0
2017-01-20 12:30:00,143.32,143.32,142.83,143.0,26921.0,125.4768,125.4768,125.0478,125.1966,26921.0
2017-01-20 12:40:00,143.0,143.03,142.9,142.96,17756.0,125.1966,125.2229,125.1091,125.1616,17756.0
2017-01-20 12:50:00,142.96,143.01,142.75,142.96,11687.0,125.1616,125.2054,124.9778,125.1616,11687.0
2017-01-20 13:00:00,142.98,143.09,142.86,143.03,37652.0,125.1791,125.2754,125.0741,125.2229,37652.0
2017-01-20 13:10:00,143.05,143.2,142.94,143.2,46547.0,125.2404,125.3717,125.1441,125.3717,46547.0
2017-01-20 13:20:00,143.24,143.25,142.97,142.99,55079.0,125.4068,125.4155,125.1704,125.1879,55079.0
2017-01-20 13:30:00,143.0,143.05,142.92,142.95,28006.0,125.1966,125.2404,125.1266,125.1529,28006.0
2017-01-20 13:40:00,142.94,143.01,142.8,142.85,18002.0,125.1441,125.2054,125.0215,125.0653,18002.0
2017-01-20 13:50:00,142.9,142.96,142.76,142.92,8892.0,125.1091,125.1616,124.9865,125.1266,8892.0
2017-01-20 14:00:00,142.91,142.99,142.83,142.92,8363.0,125.1178,125.1879,125.0478,125.1266,8363.0
2017-01-20 14:10:00,142.95,143.04,142.93,142.93,11328.0,125.1529,125.2317,125.1354,125.1354,11328.0
2017-01-20 14:20:00,142.9,142.9,142.68,142.75,12130.0,125.1091,125.1091,124.9165,124.9778,12130.0
2017-01-20 14:30:00,142.8,142.96,142.79,142.86,7990.0,125.0215,125.1616,125.0128,125.0741,7990.0
2017-01-20 14:40:00,142.9,142.99,142.89,142.94,7059.0,125.1091,125.1879,125.1003,125.1441,7059.0
2017-01-20 14:50:00,142.94,143.04,142.93,142.93,8883.0,125.1441,125.2317,125.1354,125.1354,8883.0
2017-01-20 15:00:00,142.96,143.09,142.94,143.03,22385.0,125.1616,125.2754,125.1441,125.2229,22385.0
2017-01-20 15:10:00,143.03,143.14,142.8,142.86,25899.0,125.2229,125.3192,125.0215,125.0741,25899.0
2017-01-20 15:20:00,142.88,142.88,142.48,142.48,24443.0,125.0916,125.0916,124.7414,124.7414,24443.0
2017-01-20 15:30:00,142.5,142.54,142.44,142.51,53208.0,124.7589,124.7939,124.7064,124.7676,53208.0
2017-01-20 15:40:00,142.52,142.67,142.48,142.57,98285.0,124.7764,124.9077,124.7414,124.8202,98285.0
2017-01-20 15:50:00,142.6,142.69,142.47,142.5,215049.0,124.8464,124.9252,124.7326,124.7589,215049.0
2017-01-23 09:30:00,142.5,142.62,142.4,142.52,26348.0,124.7589,124.8639,124.6713,124.7764,26348.0
2017-01-23 09:40:00,142.49,142.82,142.48,142.51,14748.0,124.7501,125.039,124.7414,124.7676,14748.0
2017-01-23 09:50:00,142.42,142.46,142.11,142.22,11868.0,124.6888,124.7239,124.4174,124.5137,11868.0
2017-01-23 10:00:00,142.21,142.33,141.94,141.94,19650.0,124.505,124.6101,124.2686,124.2686,19650.0
2017-01-23 10:10:00,141.94,141.94,141.8,141.89,11471.0,124.2686,124.2686,124.146,124.2248,11471.0
2017-01-23 10:20:00,141.87,141.97,141.73,141.81,14145.0,124.2073,124.2949,124.0848,124.1548,14145.0
2017-01-23 10:30:00,141.78,141.83,141.3,141.7,19597.0,124.1285,124.1723,123.7083,124.0585,19597.0
2017-01-23 10:40:00,141.68,141.76,141.47,141.57,18491.0,124.041,124.111,123.8571,123.9447,18491.0
2017-01-23 10:50:00,141.59,141.59,141.41,141.43,14447.0,123.9622,123.9622,123.8046,123.8221,14447.0
2017-01-23 11:00:00,141.45,141.77,141.45,141.61,14379.0,123.8396,124.1198,123.8396,123.9797,14379.0
2017-01-23 11:10:00,141.6,141.68,141.21,141.21,14949.0,123.9709,124.041,123.6295,123.6295,14949.0
2017-01-23 11:20:00,141.24,141.36,141.06,141.13,13928.0,123.6558,123.7608,123.4982,123.5595,13928.0
2017-01-23 11:30:00,141.19,141.5,141.19,141.41,7595.0,123.612,123.8834,123.612,123.8046,7595.0
2017-01-23 11:40:00,141.44,141.51,141.26,141.31,20261.0,123.8309,123.8921,123.6733,123.717,20261.0
2017-01-23 11:50:00,141.28,141.33,141.16,141.3,16776.0,123.6908,123.7346,123.5857,123.7083,16776.0
2017-01-23 12:00:00,141.33,141.33,141.19,141.19,15875.0,123.7346,123.7346,123.612,123.612,15875.0
2017-01-23 12:10:00,141.21,141.47,141.2,141.42,14544.0,123.6295,123.8571,123.6207,123.8133,14544.0
2017-01-23 12:20:00,141.46,141.58,141.36,141.43,10450.0,123.8484,123.9534,123.7608,123.8221,10450.0
2017-01-23 12:30:00,141.42,141.71,141.42,141.59,72736.0,123.8133,124.0672,123.8133,123.9622,72736.0
2017-01-23 12:40:00,141.6,141.86,141.6,141.65,18330.0,123.9709,124.1986,123.9709,124.0147,18330.0
2017-01-23 12:50:00,141.63,141.81,141.63,141.81,6072.0,123.9972,124.1548,123.9972,124.1548,6072.0
2017-01-23 13:00:00,141.82,141.83,141.71,141.79,7020.0,124.1635,124.1723,124.0672,124.1373,7020.0
2017-01-23 13:10:00,141.76,141.8,141.67,141.8,6600.0,124.111,124.146,124.0322,124.146,6600.0
2017-01-23 13:20:00,141.81,142.0,141.81,141.91,5993.0,124.1548,124.3211,124.1548,124.2423,5993.0
2017-01-23 13:30:00,142.0,142.39,141.86,142.39,10000.0,124.3211,124.6626,124.1986,124.6626,10000.0
2017-01-23 13:40:00,142.33,142.38,142.03,142.04,7415.0,124.6101,124.6538,124.3474,124.3562,7415.0
2017-01-23 13:50:00,142.05,142.05,141.82,141.83,13441.0,124.3649,124.3649,124.1635,124.1723,13441.0
2017-01-23 14:00:00,141.86,142.27,141.86,142.12,13115.0,124.1986,124.5575,124.1986,124.4262,13115.0
2017-01-23 14:10:00,142.13,142.14,141.94,141.99,10130.0,124.435,124.4437,124.2686,124.3124,10130.0
2017-01-23 14:20:00,141.97,142.13,141.97,142.13,9238.0,124.2949,124.435,124.2949,124.435,9238.0
2017-01-23 14:30:00,142.15,142.34,142.13,142.2,16576.0,124.4525,124.6188,124.435,124.4962,16576.0
2017-01-23 14:40:00,142.2,142.21,142.09,142.11,19722.0,124.4962,124.505,124.3999,124.4174,19722.0
2017-01-23 14:50:00,142.09,142.33,142.07,142.3,11836.0,124.3999,124.6101,124.3824,124.5838,11836.0
2017-01-23 15:00:00,142.28,142.37,142.23,142.23,14174.0,124.5663,124.6451,124.5225,124.5225,14174.0
2017-01-23 15:10:00,142.24,142.25,142.09,142.19,10950.0,124.5313,124.54,124.3999,124.4875,10950.0
2017-01-23 15:20:00,142.17,142.41,142.16,142.26,19971.0,124.47,124.6801,124.4612,124.5488,19971.0
2017-01-23 15:30:00,142.25,142.34,142.2,142.34,23786.0,124.54,124.6188,124.4962,124.6188,23786.0
2017-01-23 15:40:00,142.33,142.58,142.33,142.49,32145.0,124.6101,124.8289,124.6101,124.7501,32145.0
2017-01-23 15:50:00,142.48,142.54,142.38,142.5,62345.0,124.7414,124.7939,124.6538,124.7589,62345.0
2017-01-24 09:30:00,142.9,143.59,142.73,143.38,15921.0,125.1091,125.7132,124.9603,125.5293,15921.0
2017-01-24 09:40:00,143.35,143.66,143.23,143.47,10696.0,125.5031,125.7745,125.398,125.6081,10696.0
2017-01-24 09:50:00,143.48,143.68,143.38,143.6,9514.0,125.6169,125.792,125.5293,125.7219,9514.0
2017-01-24 10:00:00,143.69,143.83,143.59,143.68,18473.0,125.8007,125.9233,125.7132,125.792,18473.0
2017-01-24 10:10:00,143.67,144.03,143.65,143.92,11052.0,125.7832,126.0984,125.7657,126.0021,11052.0
2017-01-24 10:20:00,143.97,144.22,143.97,144.01,12280.0,126.0459,126.2648,126.0459,126.0809,12280.0
2017-01-24 10:30:00,144.02,144.14,144.02,144.08,9141.0,126.0897,126.1947,126.0897,126.1422,9141.0
2017-01-24 10:40:00,144.1,144.13,143.99,144.01,10299.0,126.1597,126.186,126.0634,126.0809,10299.0
2017-01-24 10:50:00,144.0,144.44,144.0,144.39,12485.0,126.0721,126.4574,126.0721,126.4136,12485.0
2017-01-24 11:00:00,144.37,144.84,144.36,144.77,11384.0,126.3961,126.8076,126.3873,126.7463,11384.0
2017-01-24 11:10:00,144.77,144.78,144.59,144.65,11193.0,126.7463,126.755,126.5887,126.6412,11193.0
2017-01-24 11:20:00,144.73,144.83,144.48,144.49,8344.0,126.7113,126.7988,126.4924,126.5011,8344.0
2017-01-24 11:30:00,144.5,144.52,144.39,144.47,23475.0,126.5099,126.5274,126.4136,126.4836,23475.0
2017-01-24 11:40:00,144.49,144.61,144.39,144.45,8646.0,126.5011,126.6062,126.4136,126.4661,8646.0
2017-01-24 11:50:00,144.41,144.43,144.26,144.34,17516.0,126.4311,126.4486,126.2998,126.3698,17516.0
2017-01-24 12:00:00,144.34,144.48,144.29,144.48,11641.0,126.3698,126.4924,126.326,126.4924,11641.0
2017-01-24 12:10:00,144.49,144.9,144.47,144.9,8173.0,126.5011,126.8601,126.4836,126.8601,8173.0
2017-01-24 12:20:00,144.9,145.12,144.89,145.09,12597.0,126.8601,127.0527,126.8513,127.0264,12597.0
2017-01-24 12:30:00,145.08,145.36,145.08,145.31,20280.0,127.0177,127.2628,127.0177,127.219,20280.0
2017-01-24 12:40:00,145.27,145.54,145.27,145.52,13664.0,127.184,127.4204,127.184,127.4029,13664.0
2017-01-24 12:50:00,145.5,145.61,145.5,145.55,14581.0,127.3854,127.4817,127.3854,127.4292,14581.0
2017-01-24 13:00:00,145.55,145.83,145.5,145.76,9813.0,127.4292,127.6743,127.3854,127.613,9813.0
2017-01-24 13:10:00,145.77,145.77,145.65,145.68,8815.0,127.6218,127.6218,127.5167,127.543,8815.0
2017-01-24 13:20:00,145.69,145.77,145.54,145.54,8569.0,127.5517,127.6218,127.4204,127.4204,8569.0
2017-01-24 13:30:00,145.56,145.82,145.56,145.71,7346.0,127.4379,127.6656,127.4379,127.5692,7346.0
2017-01-24 13:40:00,145.71,145.96,145.71,145.96,18536.0,127.5692,127.7881,127.5692,127.7881,18536.0
2017-01-24 13:50:00,145.96,145.96,145.84,145.86,18794.0,127.7881,127.7881,127.6831,127.7006,18794.0
2017-01-24 14:00:00,145.86,146.02,145.81,146.02,10996.0,127.7006,127.8407,127.6568,127.8407,10996.0
2017-01-24 14:10:00,146.02,146.05,145.92,146.0,12908.0,127.8407,127.8669,127.7531,127.8231,12908.0
2017-01-24 14:20:00,145.98,146.0,145.71,145.75,13360.0,127.8056,127.8231,127.5692,127.6043,13360.0
2017-01-24 14:30:00,145.74,145.96,145.74,145.88,9430.0,127.5955,127.7881,127.5955,127.7181,9430.0
2017-01-24 14:40:00,145.87,146.04,145.87,146.02,15728.0,127.7093,127.8582,127.7093,127.8407,15728.0
2017-01-24 14:50:00,146.0,146.12,145.96,146.05,13903.0,127.8231,127.9282,127.7881,127.8669,13903.0
2017-01-24 15:00:00,146.04,146.15,145.93,145.97,16745.0,127.8582,127.9545,127.7619,127.7969,16745.0
2017-01-24 15:10:00,145.93,146.17,145.87,145.89,14480.0,127.7619,127.972,127.7093,127.7268,14480.0
2017-01-24 15:20:00,145.86,145.89,145.67,145.69,18574.0,127.7006,127.7268,127.5342,127.5517,18574.0
2017-01-24 15:30:00,145.68,145.73,145.6,145.72,15689.0,127.543,127.5868,127.4729,127.578,15689.0
2017-01-24 15:40:00,145.67,145.79,145.66,145.73,40752.0,127.5342,127.6393,127.5255,127.5868,40752.0
2017-01-24 15:50:00,145.74,145.75,145.4,145.48,76425.0,127.5955,127.6043,127.2978,127.3679,76425.0
2017-01-25 09:30:00,146.04,147.5,145.79,147.45,58442.0,127.8582,129.1364,127.6393,129.0926,58442.0
2017-01-25 09:40:00,147.45,147.45,146.92,147.39,45599.0,129.0926,129.0926,128.6286,129.0401,45599.0
2017-01-25 09:50:00,147.28,148.62,147.25,148.62,54592.0,128.9438,130.117,128.9175,130.117,54592.0
2017-01-25 10:00:00,148.61,149.3,148.49,149.24,76327.0,130.1082,130.7123,130.0031,130.6598,76327.0
2017-01-25 10:10:00,149.25,149.3,148.64,148.69,42790.0,130.6685,130.7123,130.1345,130.1782,42790.0
2017-01-25 10:20:00,148.64,148.77,148.38,148.47,30952.0,130.1345,130.2483,129.9068,129.9856,30952.0
2017-01-25 10:30:00,148.49,148.66,148.16,148.26,32784.0,130.0031,130.152,129.7142,129.8018,32784.0
2017-01-25 10:40:00,148.24,148.67,148.24,148.45,25249.0,129.7843,130.1607,129.7843,129.9681,25249.0
2017-01-25 10:50:00,148.44,148.59,148.23,148.32,22409.0,129.9594,130.0907,129.7755,129.8543,22409.0
2017-01-25 11:00:00,148.26,148.39,147.85,148.21,24263.0,129.8018,129.9156,129.4428,129.758,24263.0
2017-01-25 11:10:00,148.23,148.49,148.07,148.49,22808.0,129.7755,130.0031,129.6354,130.0031,22808.0
2017-01-25 11:20:00,148.48,148.95,148.36,148.94,44312.0,129.9944,130.4059,129.8893,130.3971,44312.0
2017-01-25 11:30:00,148.96,149.03,148.78,148.95,46782.0,130.4146,130.4759,130.257,130.4059,46782.0
2017-01-25 11:40:00,148.98,149.48,148.98,149.45,45883.0,130.4321,130.8699,130.4321,130.8436,45883.0
2017-01-25 11:50:00,149.5,149.53,149.33,149.52,44247.0,130.8874,130.9137,130.7386,130.9049,44247.0
2017-01-25 12:00:00,149.52,149.69,149.48,149.66,29405.0,130.9049,131.0537,130.8699,131.0275,29405.0
2017-01-25 12:10:00,149.6,149.64,149.42,149.42,20562.0,130.9749,131.01,130.8174,130.8174,20562.0
2017-01-25 12:20:00,149.44,149.45,149.02,149.24,33808.0,130.8349,130.8436,130.4672,130.6598,33808.0
2017-01-25 12:30:00,149.23,149.32,149.14,149.28,23000.0,130.651,130.7298,130.5722,130.6948,23000.0
2017-01-25 12:40:00,149.28,149.44,149.19,149.31,15461.0,130.6948,130.8349,130.616,130.7211,15461.0
2017-01-25 12:50:00,149.27,149.3,149.08,149.09,14413.0,130.686,130.7123,130.5197,130.5284,14413.0
2017-01-25 13:00:00,149.06,149.24,149.06,149.15,19681.0,130.5022,130.6598,130.5022,130.581,19681.0
2017-01-25 13:10:00,149.16,149.25,149.08,149.09,24822.0,130.5897,130.6685,130.5197,130.5284,24822.0
2017-01-25 13:20:00,149.11,149.2,149.08,149.09,13556.0,130.546,130.6247,130.5197,130.5284,13556.0
2017-01-25 13:30:00,149.09,149.15,148.84,149.15,17913.0,130.5284,130.581,130.3096,130.581,17913.0
2017-01-25 13:40:00,149.17,149.4,149.15,149.37,14473.0,130.5985,130.7998,130.581,130.7736,14473.0
2017-01-25 13:50:00,149.34,149.65,149.34,149.42,33500.0,130.7473,131.0187,130.7473,130.8174,33500.0
2017-01-25 14:00:00,149.38,149.61,149.38,149.54,19803.0,130.7823,130.9837,130.7823,130.9224,19803.0
2017-01-25 14:10:00,149.53,149.53,149.3,149.39,22639.0,130.9137,130.9137,130.7123,130.7911,22639.0
2017-01-25 14:20:00,149.38,149.44,149.29,149.39,16710.0,130.7823,130.8349,130.7035,130.7911,16710.0
2017-01-25 14:30:00,149.39,149.6,149.36,149.6,23118.0,130.7911,130.9749,130.7648,130.9749,23118.0
2017-01-25 14:40:00,149.59,149.78,149.59,149.7,34328.0,130.9662,131.1325,130.9662,131.0625,34328.0
2017-01-25 14:50:00,149.68,149.78,149.61,149.64,31299.0,131.045,131.1325,130.9837,131.01,31299.0
2017-01-25 15:00:00,149.65,149.88,149.5,149.56,44595.0,131.0187,131.2201,130.8874,130.9399,44595.0
2017-01-25 15:10:00,149.55,149.61,149.3,149.3,26334.0,130.9312,130.9837,130.7123,130.7123,26334.0
2017-01-25 15:20:00,149.26,149.53,149.26,149.47,40250.0,130.6773,130.9137,130.6773,130.8611,40250.0
2017-01-25 15:30:00,149.47,149.61,149.44,149.53,44144.0,130.8611,130.9837,130.8349,130.9137,44144.0
2017-01-25 15:40:00,149.53,149.75,149.53,149.68,37536.0,130.9137,131.1063,130.9137,131.045,37536.0
2017-01-25 15:50:00,149.69,149.72,149.37,149.48,102897.0,131.0537,131.08,130.7736,130.8699,102897.0
2017-01-26 09:30:00,149.07,149.53,148.89,149.19,24566.0,130.5109,130.9137,130.3533,130.616,24566.0
2017-01-26 09:40:00,149.18,149.45,148.91,149.4,29296.0,130.6072,130.8436,130.3709,130.7998,29296.0
2017-01-26 09:50:00,149.39,149.83,149.08,149.76,38060.0,130.7911,131.1763,130.5197,131.115,38060.0
2017-01-26 10:00:00,149.79,149.91,149.4,149.54,22987.0,131.1413,131.2464,130.7998,130.9224,22987.0
2017-01-26 10:10:00,149.46,149.99,149.43,149.96,19355.0,130.8524,131.3164,130.8261,131.2901,19355.0
2017-01-26 10:20:00,149.96,149.96,149.43,149.58,26269.0,131.2901,131.2901,130.8261,130.9574,26269.0
2017-01-26 10:30:00,149.58,149.88,149.57,149.72,39803.0,130.9574,131.2201,130.9487,131.08,39803.0
2017-01-26 10:40:00,149.66,149.72,148.93,148.98,40109.0,131.0275,131.08,130.3884,130.4321,40109.0
2017-01-26 10:50:00,148.97,149.09,148.75,149.02,49845.0,130.4234,130.5284,130.2308,130.4672,49845.0
2017-01-26 11:00:00,149.07,149.3,148.87,149.27,25206.0,130.5109,130.7123,130.3358,130.686,25206.0
2017-01-26 11:10:00,149.22,149.27,148.82,148.83,21258.0,130.6423,130.686,130.2921,130.3008,21258.0
2017-01-26 11:20:00,148.83,149.19,148.62,149.19,18016.0,130.3008,130.616,130.117,130.616,18016.0
2017-01-26 11:30:00,149.19,149.19,148.92,148.97,16788.0,130.616,130.616,130.3796,130.4234,16788.0
2017-01-26 11:40:00,149.01,149.22,148.93,149.0,26899.0,130.4584,130.6423,130.3884,130.4496,26899.0
2017-01-26 11:50:00,148.93,149.02,148.9,148.98,17911.0,130.3884,130.4672,130.3621,130.4321,17911.0
2017-01-26 12:00:00,148.94,148.96,148.56,148.86,43763.0,130.3971,130.4146,130.0644,130.3271,43763.0
2017-01-26 12:10:00,148.85,148.97,148.71,148.87,19353.0,130.3183,130.4234,130.1958,130.3358,19353.0
2017-01-26 12:20:00,148.87,148.87,148.71,148.78,8889.0,130.3358,130.3358,130.1958,130.257,8889.0
2017-01-26 12:30:00,148.75,148.82,148.64,148.7,17053.0,130.2308,130.2921,130.1345,130.187,17053.0
2017-01-26 12:40:00,148.69,148.69,148.42,148.49,9717.0,130.1782,130.1782,129.9419,130.0031,9717.0
2017-01-26 12:50:00,148.44,148.54,148.27,148.39,8538.0,129.9594,130.0469,129.8105,129.9156,8538.0
2017-01-26 13:00:00,148.42,148.43,148.16,148.27,18818.0,129.9419,129.9506,129.7142,129.8105,18818.0
2017-01-26 13:10:00,148.16,148.18,148.05,148.11,12410.0,129.7142,129.7317,129.6179,129.6704,12410.0
2017-01-26 13:20:00,148.05,148.32,148.03,148.18,12923.0,129.6179,129.8543,129.6004,129.7317,12923.0
2017-01-26 13:30:00,148.21,148.42,148.17,148.26,8145.0,129.758,129.9419,129.723,129.8018,8145.0
2017-01-26 13:40:00,148.27,148.35,148.25,148.32,8328.0,129.8105,129.8806,129.793,129.8543,8328.0
2017-01-26 13:50:00,148.31,148.41,148.28,148.39,6866.0,129.8456,129.9331,129.8193,129.9156,6866.0
2017-01-26 14:00:00,148.42,148.6,148.42,148.58,8661.0,129.9419,130.0994,129.9419,130.0819,8661.0
2017-01-26 14:10:00,148.59,148.69,148.55,148.66,9532.0,130.0907,130.1782,130.0557,130.152,9532.0
2017-01-26 14:20:00,148.63,148.95,148.59,148.95,14522.0,130.1257,130.4059,130.0907,130.4059,14522.0
2017-01-26 14:30:00,148.94,148.95,148.8,148.87,10654.0,130.3971,130.4059,130.2745,130.3358,10654.0
2017-01-26 14:40:00,148.86,148.86,148.73,148.75,10405.0,130.3271,130.3271,130.2133,130.2308,10405.0
2017-01-26 14:50:00,148.77,149.02,148.74,149.0,17054.0,130.2483,130.4672,130.222,130.4496,17054.0
2017-01-26 15:00:00,149.02,149.1,148.84,148.99,25500.0,130.4672,130.5372,130.3096,130.4409,25500.0
2017-01-26 15:10:00,148.98,149.23,148.87,149.22,29150.0,130.4321,130.651,130.3358,130.6423,29150.0
2017-01-26 15:20:00,149.19,149.31,149.11,149.2,27571.0,130.616,130.7211,130.546,130.6247,27571.0
2017-01-26 15:30:00,149.16,149.25,149.09,149.11,30535.0,130.5897,130.6685,130.5284,130.546,30535.0
2017-01-26 15:40:00,149.1,149.24,149.0,149.2,46371.0,130.5372,130.6598,130.4496,130.6247,46371.0
2017-01-26 15:50:00,149.21,149.26,149.05,149.12,74233.0,130.6335,130.6773,130.4934,130.5547,74233.0
2017-01-27 09:30:00,149.53,149.96,149.32,149.65,12960.0,130.9137,131.2901,130.7298,131.0187,12960.0
2017-01-27 09:40:00,149.65,149.84,149.11,149.42,10499.0,131.0187,131.1851,130.546,130.8174,10499.0
2017-01-27 09:50:00,149.57,149.6,149.15,149.45,13621.0,130.9487,130.9749,130.581,130.8436,13621.0
2017-01-27 10:00:00,149.55,149.83,149.45,149.67,14712.0,130.9312,131.1763,130.8436,131.0362,14712.0
2017-01-27 10:10:00,149.68,150.13,149.68,149.97,11158.0,131.045,131.439,131.045,131.2989,11158.0
2017-01-27 10:20:00,150.06,150.08,149.73,149.73,13655.0,131.3777,131.3952,131.0888,131.0888,13655.0
2017-01-27 10:30:00,149.75,149.81,149.59,149.64,11286.0,131.1063,131.1588,130.9662,131.01,11286.0
2017-01-27 10:40:00,149.68,149.68,149.54,149.65,30910.0,131.045,131.045,130.9224,131.0187,30910.0
2017-01-27 10:50:00,149.59,149.6,149.24,149.4,16221.0,130.9662,130.9749,130.6598,130.7998,16221.0
2017-01-27 11:00:00,149.4,149.63,149.38,149.6,19442.0,130.7998,131.0012,130.7823,130.9749,19442.0
2017-01-27 11:10:00,149.65,149.83,149.47,149.6,12556.0,131.0187,131.1763,130.8611,130.9749,12556.0
2017-01-27 11:20:00,149.61,149.81,149.58,149.65,25633.0,130.9837,131.1588,130.9574,131.0187,25633.0
2017-01-27 11:30:00,149.64,149.72,149.6,149.69,12874.0,131.01,131.08,130.9749,131.0537,12874.0
2017-01-27 11:40:00,149.67,149.77,149.64,149.66,7824.0,131.0362,131.1238,131.01,131.0275,7824.0
2017-01-27 11:50:00,149.71,150.11,149.65,150.1,7662.0,131.0713,131.4215,131.0187,131.4127,7662.0
2017-01-27 12:00:00,150.04,150.14,149.93,150.02,12742.0,131.3602,131.4477,131.2639,131.3427,12742.0
2017-01-27 12:10:00,149.97,150.03,149.91,150.01,3569.0,131.2989,131.3514,131.2464,131.3339,3569.0
2017-01-27 12:20:00,149.95,149.95,149.73,149.75,59181.0,131.2814,131.2814,131.0888,131.1063,59181.0
2017-01-27 12:30:00,149.78,149.85,149.73,149.73,5265.0,131.1325,131.1938,131.0888,131.0888,5265.0
2017-01-27 12:40:00,149.68,149.69,149.48,149.62,12842.0,131.045,131.0537,130.8699,130.9925,12842.0
2017-01-27 12:50:00,149.58,149.83,149.58,149.75,6902.0,130.9574,131.1763,130.9574,131.1063,6902.0
2017-01-27 13:00:00,149.72,149.74,149.58,149.65,5606.0,131.08,131.0975,130.9574,131.0187,5606.0
2017-01-27 13:10:00,149.7,149.73,149.5,149.59,5073.0,131.0625,131.0888,130.8874,130.9662,5073.0
2017-01-27 13:20:00,149.59,149.59,149.49,149.58,25757.0,130.9662,130.9662,130.8786,130.9574,25757.0
2017-01-27 13:30:00,149.6,149.67,149.51,149.53,4220.0,130.9749,131.0362,130.8962,130.9137,4220.0
2017-01-27 13:40:00,149.61,149.63,149.51,149.57,5215.0,130.9837,131.0012,130.8962,130.9487,5215.0
2017-01-27 13:50:00,149.58,149.58,149.24,149.28,7236.0,130.9574,130.9574,130.6598,130.6948,7236.0
2017-01-27 14:00:00,149.25,149.34,149.21,149.33,16884.0,130.6685,130.7473,130.6335,130.7386,16884.0
2017-01-27 14:10:00,149.27,149.37,149.13,149.24,10166.0,130.686,130.7736,130.5635,130.6598,10166.0
2017-01-27 14:20:00,149.25,149.26,149.16,149.19,8861.0,130.6685,130.6773,130.5897,130.616,8861.0
2017-01-27 14:30:00,149.19,149.36,149.19,149.26,8327.0,130.616,130.7648,130.616,130.6773,8327.0
2017-01-27 14:40:00,149.28,149.38,149.25,149.34,9073.0,130.6948,130.7823,130.6685,130.7473,9073.0
2017-01-27 14:50:00,149.33,149.33,149.18,149.23,3869.0,130.7386,130.7386,130.6072,130.651,3869.0
2017-01-27 15:00:00,149.23,149.26,149.15,149.19,9159.0,130.651,130.6773,130.581,130.616,9159.0
2017-01-27 15:10:00,149.23,149.24,149.1,149.2,7133.0,130.651,130.6598,130.5372,130.6247,7133.0
2017-01-27 15:20:00,149.23,149.23,148.97,149.0,10816.0,130.651,130.651,130.4234,130.4496,10816.0
2017-01-27 15:30:00,149.0,149.15,148.97,149.14,20216.0,130.4496,130.581,130.4234,130.5722,20216.0
2017-01-27 15:40:00,149.13,149.3,149.05,149.27,18534.0,130.5635,130.7123,130.4934,130.686,18534.0
2017-01-27 15:50:00,149.3,149.32,149.03,149.26,46149.0,130.7123,130.7298,130.4759,130.6773,46149.0
2017-01-30 09:30:00,148.9,148.9,146.94,147.06,41705.0,130.3621,130.3621,128.6461,128.7512,41705.0
2017-01-30 09:40:00,147.14,147.48,146.57,146.65,27848.0,128.8212,129.1189,128.3222,128.3922,27848.0
2017-01-30 09:50:00,146.79,147.08,146.59,146.84,27188.0,128.5148,128.7687,128.3397,128.5586,27188.0
2017-01-30 10:00:00,146.87,147.44,146.67,147.06,44952.0,128.5848,129.0839,128.4097,128.7512,44952.0
2017-01-30 10:10:00,147.07,147.14,146.52,146.52,20617.0,128.7599,128.8212,128.2784,128.2784,20617.0
2017-01-30 10:20:00,146.54,146.71,146.32,146.61,63156.0,128.2959,128.4447,128.1033,128.3572,63156.0
2017-01-30 10:30:00,146.64,147.02,146.49,146.77,16702.0,128.3835,128.7162,128.2521,128.4973,16702.0
2017-01-30 10:40:00,146.77,146.94,146.25,146.26,18871.0,128.4973,128.6461,128.042,128.0508,18871.0
2017-01-30 10:50:00,146.26,146.55,145.85,146.07,22790.0,128.0508,128.3047,127.6918,127.8844,22790.0
2017-01-30 11:00:00,146.03,146.54,145.95,146.45,17413.0,127.8494,128.2959,127.7794,128.2171,17413.0
2017-01-30 11:10:00,146.52,146.91,146.52,146.91,18965.0,128.2784,128.6198,128.2784,128.6198,18965.0
2017-01-30 11:20:00,146.97,147.13,146.49,146.53,20127.0,128.6724,128.8125,128.2521,128.2872,20127.0
2017-01-30 11:30:00,146.53,146.91,146.51,146.91,11700.0,128.2872,128.6198,128.2696,128.6198,11700.0
2017-01-30 11:40:00,146.89,147.06,146.76,147.06,8320.0,128.6023,128.7512,128.4885,128.7512,8320.0
2017-01-30 11:50:00,147.01,147.18,146.9,147.18,7083.0,128.7074,128.8562,128.6111,128.8562,7083.0
2017-01-30 12:00:00,147.18,147.2,146.99,147.17,9536.0,128.8562,128.8737,128.6899,128.8475,9536.0
2017-01-30 12:10:00,147.17,147.27,146.93,147.27,10018.0,128.8475,128.935,128.6374,128.935,10018.0
2017-01-30 12:20:00,147.27,147.33,147.09,147.13,11140.0,128.935,128.9876,128.7774,128.8125,11140.0
2017-01-30 12:30:00,147.11,147.11,146.65,146.95,8034.0,128.7949,128.7949,128.3922,128.6549,8034.0
2017-01-30 12:40:00,146.94,147.03,146.8,146.94,8753.0,128.6461,128.7249,128.5235,128.6461,8753.0
2017-01-30 12:50:00,146.95,146.99,146.83,146.91,6900.0,128.6549,128.6899,128.5498,128.6198,6900.0
2017-01-30 13:00:00,146.92,146.96,146.74,146.88,10549.0,128.6286,128.6636,128.471,128.5936,10549.0
2017-01-30 13:10:00,146.89,146.9,146.69,146.77,12273.0,128.6023,128.6111,128.4272,128.4973,12273.0
2017-01-30 13:20:00,146.77,146.98,146.75,146.94,8489.0,128.4973,128.6811,128.4798,128.6461,8489.0
2017-01-30 13:30:00,146.93,146.93,146.75,146.78,9648.0,128.6374,128.6374,128.4798,128.506,9648.0
2017-01-30 13:40:00,146.79,146.87,146.74,146.77,11197.0,128.5148,128.5848,128.471,128.4973,11197.0
2017-01-30 13:50:00,146.8,146.81,146.57,146.81,12465.0,128.5235,128.5323,128.3222,128.5323,12465.0
2017-01-30 14:00:00,146.81,147.07,146.81,147.06,11375.0,128.5323,128.7599,128.5323,128.7512,11375.0
2017-01-30 14:10:00,147.03,147.14,146.93,146.93,9881.0,128.7249,128.8212,128.6374,128.6374,9881.0
2017-01-30 14:20:00,147.0,147.24,147.0,147.18,10500.0,128.6986,128.9088,128.6986,128.8562,10500.0
2017-01-30 14:30:00,147.19,147.42,147.16,147.38,10785.0,128.865,129.0664,128.8387,129.0313,10785.0
2017-01-30 14:40:00,147.42,147.45,147.24,147.37,8778.0,129.0664,129.0926,128.9088,129.0226,8778.0
2017-01-30 14:50:00,147.35,147.68,147.34,147.57,13597.0,129.0051,129.294,128.9963,129.1977,13597.0
2017-01-30 15:00:00,147.6,147.6,147.12,147.24,22138.0,129.2239,129.2239,128.8037,128.9088,22138.0
2017-01-30 15:10:00,147.28,147.36,147.12,147.24,13299.0,128.9438,129.0138,128.8037,128.9088,13299.0
2017-01-30 15:20:00,147.25,147.37,147.14,147.31,18072.0,128.9175,129.0226,128.8212,128.97,18072.0
2017-01-30 15:30:00,147.33,147.42,147.12,147.13,25151.0,128.9876,129.0664,128.8037,128.8125,25151.0
2017-01-30 15:40:00,147.12,147.44,147.04,147.3,31271.0,128.8037,129.0839,128.7337,128.9613,31271.0
2017-01-30 15:50:00,147.32,147.58,147.26,147.29,79379.0,128.9788,129.2064,128.9263,128.9525,79379.0
2017-01-31 09:30:00,146.86,146.98,146.14,146.52,15895.0,128.5761,128.6811,127.9457,128.2784,15895.0
2017-01-31 09:40:00,146.38,146.76,146.09,146.12,15143.0,128.1558,128.4885,127.9019,127.9282,15143.0
2017-01-31 09:50:00,146.09,146.2,145.46,145.63,20616.0,127.9019,127.9982,127.3504,127.4992,20616.0
2017-01-31 10:00:00,145.55,145.63,144.82,145.44,21531.0,127.4292,127.4992,126.7901,127.3329,21531.0
2017-01-31 10:10:00,145.45,145.45,145.18,145.26,19455.0,127.3416,127.3416,127.1052,127.1753,19455.0
2017-01-31 10:20:00,145.24,145.35,145.0,145.02,30337.0,127.1578,127.2541,126.9476,126.9652,30337.0
2017-01-31 10:30:00,145.09,145.45,145.05,145.37,45252.0,127.0264,127.3416,126.9914,127.2716,45252.0
2017-01-31 10:40:00,145.36,145.51,145.12,145.3,22540.0,127.2628,127.3941,127.0527,127.2103,22540.0
2017-01-31 10:50:00,145.33,145.49,145.31,145.44,14189.0,127.2366,127.3766,127.219,127.3329,14189.0
2017-01-31 11:00:00,145.43,145.65,145.4,145.56,13753.0,127.3241,127.5167,127.2978,127.4379,13753.0
2017-01-31 11:10:00,145.56,145.64,145.52,145.63,17728.0,127.4379,127.508,127.4029,127.4992,17728.0
2017-01-31 11:20:00,145.63,145.75,145.46,145.56,19347.0,127.4992,127.6043,127.3504,127.4379,19347.0
2017-01-31 11:30:00,145.56,145.57,145.11,145.26,13923.0,127.4379,127.4467,127.0439,127.1753,13923.0
2017-01-31 11:40:00,145.21,145.29,145.14,145.14,18232.0,127.1315,127.2015,127.0702,127.0702,18232.0
2017-01-31 11:50:00,145.14,145.38,145.14,145.24,15630.0,127.0702,127.2803,127.0702,127.1578,15630.0
2017-01-31 12:00:00,145.25,145.38,145.18,145.38,23706.0,127.1665,127.2803,127.1052,127.2803,23706.0
2017-01-31 12:10:00,145.43,145.93,145.36,145.85,23907.0,127.3241,127.7619,127.2628,127.6918,23907.0
2017-01-31 12:20:00,145.81,146.12,145.79,146.08,15521.0,127.6568,127.9282,127.6393,127.8932,15521.0
2017-01-31 12:30:00,146.07,146.09,145.73,145.94,16266.0,127.8844,127.9019,127.5868,127.7706,16266.0
2017-01-31 12:40:00,145.92,146.32,145.86,146.18,12338.0,127.7531,128.1033,127.7006,127.9807,12338.0
2017-01-31 12:50:00,146.2,146.21,145.95,146.08,8549.0,127.9982,128.007,127.7794,127.8932,8549.0
2017-01-31 13:00:00,146.06,146.06,145.82,145.96,52430.0,127.8757,127.8757,127.6656,127.7881,52430.0
2017-01-31 13:10:00,145.93,145.95,145.55,145.95,15872.0,127.7619,127.7794,127.4292,127.7794,15872.0
2017-01-31 13:20:00,145.9,146.21,145.9,146.02,15873.0,127.7356,128.007,127.7356,127.8407,15873.0
2017-01-31 13:30:00,146.08,146.25,146.07,146.18,8581.0,127.8932,128.042,127.8844,127.9807,8581.0
2017-01-31 13:40:00,146.16,146.3,146.05,146.18,15341.0,127.9632,128.0858,127.8669,127.9807,15341.0
2017-01-31 13:50:00,146.19,146.31,146.05,146.12,15797.0,127.9895,128.0945,127.8669,127.9282,15797.0
2017-01-31 14:00:00,146.16,146.26,145.84,145.98,17943.0,127.9632,128.0508,127.6831,127.8056,17943.0
2017-01-31 14:10:00,145.94,146.11,145.85,146.09,17922.0,127.7706,127.9194,127.6918,127.9019,17922.0
2017-01-31 14:20:00,146.1,146.39,146.06,146.39,17627.0,127.9107,128.1646,127.8757,128.1646,17627.0
2017-01-31 14:30:00,146.39,146.47,146.2,146.46,21693.0,128.1646,128.2346,127.9982,128.2259,21693.0
2017-01-31 14:40:00,146.49,146.85,146.42,146.85,36784.0,128.2521,128.5673,128.1909,128.5673,36784.0
2017-01-31 14:50:00,146.86,146.98,146.74,146.94,20099.0,128.5761,128.6811,128.471,128.6461,20099.0
2017-01-31 15:00:00,146.9,147.19,146.9,147.19,21125.0,128.6111,128.865,128.6111,128.865,21125.0
2017-01-31 15:10:00,147.19,147.52,146.93,146.98,32850.0,128.865,129.1539,128.6374,128.6811,32850.0
2017-01-31 15:20:00,146.98,147.26,146.92,146.94,40159.0,128.6811,128.9263,128.6286,128.6461,40159.0
2017-01-31 15:30:00,146.94,147.16,146.87,147.15,36890.0,128.6461,128.8387,128.5848,128.83,36890.0
2017-01-31 15:40:00,147.13,147.26,147.03,147.03,40500.0,128.8125,128.9263,128.7249,128.7249,40500.0
2017-01-31 15:50:00,147.0,147.26,146.9,147.19,113966.0,128.6986,128.9263,128.6111,128.865,113966.0
2017-02-01 09:30:00,147.15,148.1,145.78,148.01,34281.0,128.83,129.6617,127.6305,129.5829,34281.0
2017-02-01 09:40:00,148.02,148.04,147.4,147.84,12709.0,129.5917,129.6092,129.0488,129.4341,12709.0
2017-02-01 09:50:00,148.03,148.03,146.92,146.96,18884.0,129.6004,129.6004,128.6286,128.6636,18884.0
2017-02-01 10:00:00,147.08,147.65,147.01,147.28,18968.0,128.7687,129.2677,128.7074,128.9438,18968.0
2017-02-01 10:10:00,147.27,147.27,146.93,146.99,10782.0,128.935,128.935,128.6374,128.6899,10782.0
2017-02-01 10:20:00,146.99,147.06,146.84,147.03,9676.0,128.6899,128.7512,128.5586,128.7249,9676.0
2017-02-01 10:30:00,146.97,146.97,146.45,146.45,8446.0,128.6724,128.6724,128.2171,128.2171,8446.0
2017-02-01 10:40:00,146.5,146.81,146.47,146.79,16184.0,128.2609,128.5323,128.2346,128.5148,16184.0
2017-02-01 10:50:00,146.76,146.79,146.32,146.38,28733.0,128.4885,128.5148,128.1033,128.1558,28733.0
2017-02-01 11:00:00,146.43,146.72,146.38,146.66,20883.0,128.1996,128.4535,128.1558,128.401,20883.0
2017-02-01 11:10:00,146.64,146.64,146.25,146.26,22188.0,128.3835,128.3835,128.042,128.0508,22188.0
2017-02-01 11:20:00,146.24,146.36,145.78,145.79,19270.0,128.0333,128.1383,127.6305,127.6393,19270.0
2017-02-01 11:30:00,145.77,146.2,145.77,145.89,32296.0,127.6218,127.9982,127.6218,127.7268,32296.0
2017-02-01 11:40:00,145.89,146.01,145.57,145.68,21163.0,127.7268,127.8319,127.4467,127.543,21163.0
2017-02-01 11:50:00,145.68,145.99,145.67,145.95,21483.0,127.543,127.8144,127.5342,127.7794,21483.0
2017-02-01 12:00:00,146.02,146.2,145.88,146.01,21331.0,127.8407,127.9982,127.7181,127.8319,21331.0
2017-02-01 12:10:00,145.99,146.06,145.83,145.86,16612.0,127.8144,127.8757,127.6743,127.7006,16612.0
2017-02-01 12:20:00,145.88,146.01,145.78,145.97,11814.0,127.7181,127.8319,127.6305,127.7969,11814.0
2017-02-01 12:30:00,146.01,146.07,145.91,145.98,10301.0,127.8319,127.8844,127.7443,127.8056,10301.0
2017-02-01 12:40:00,146.01,146.11,145.98,146.0,12123.0,127.8319,127.9194,127.8056,127.8231,12123.0
2017-02-01 12:50:00,146.0,146.02,145.8,145.93,8253.0,127.8231,127.8407,127.648,127.7619,8253.0
2017-02-01 13:00:00,145.91,146.08,145.83,146.08,10071.0,127.7443,127.8932,127.6743,127.8932,10071.0
2017-02-01 13:10:00,146.05,146.05,145.88,145.99,9933.0,127.8669,127.8669,127.7181,127.8144,9933.0
2017-02-01 13:20:00,145.99,146.01,145.77,145.81,10521.0,127.8144,127.8319,127.6218,127.6568,10521.0
2017-02-01 13:30:00,145.87,145.88,145.7,145.74,9830.0,127.7093,127.7181,127.5605,127.5955,9830.0
2017-02-01 13:40:00,145.73,145.9,145.6,145.88,11457.0,127.5868,127.7356,127.4729,127.7181,11457.0
2017-02-01 13:50:00,145.88,146.01,145.81,146.0,25614.0,127.7181,127.8319,127.6568,127.8231,25614.0
2017-02-01 14:00:00,145.97,146.06,145.49,145.72,22372.0,127.7969,127.8757,127.3766,127.578,22372.0
2017-02-01 14:10:00,145.74,146.19,145.74,146.12,25674.0,127.5955,127.9895,127.5955,127.9282,25674.0
2017-02-01 14:20:00,146.15,146.21,146.02,146.07,15226.0,127.9545,128.007,127.8407,127.8844,15226.0
2017-02-01 14:30:00,146.13,146.13,145.79,146.0,21757.0,127.937,127.937,127.6393,127.8231,21757.0
2017-02-01 14:40:00,146.05,146.05,145.69,145.96,23332.0,127.8669,127.8669,127.5517,127.7881,23332.0
2017-02-01 14:50:00,145.94,145.99,145.65,145.99,26177.0,127.7706,127.8144,127.5167,127.8144,26177.0
2017-02-01 15:00:00,145.97,146.21,145.91,146.02,34955.0,127.7969,128.007,127.7443,127.8407,34955.0
2017-02-01 15:10:00,146.01,146.16,145.93,146.07,37241.0,127.8319,127.9632,127.7619,127.8844,37241.0
2017-02-01 15:20:00,146.11,146.35,145.96,146.35,32466.0,127.9194,128.1296,127.7881,128.1296,32466.0
2017-02-01 15:30:00,146.32,146.37,146.21,146.31,52369.0,128.1033,128.1471,128.007,128.0945,52369.0
2017-02-01 15:40:00,146.32,146.44,145.97,146.07,109614.0,128.1033,128.2084,127.7969,127.8844,109614.0
2017-02-01 15:50:00,146.07,146.12,145.09,145.47,251990.0,127.8844,127.9282,127.0264,127.3591,251990.0
2017-02-02 09:30:00,148.98,152.33,148.04,150.72,154060.0,130.4321,133.3651,129.6092,131.9555,154060.0
2017-02-02 09:40:00,150.76,152.87,150.22,151.29,119112.0,131.9905,133.8378,131.5178,132.4545,119112.0
2017-02-02 09:50:00,151.3,151.47,149.9,150.74,69191.0,132.4633,132.6121,131.2376,131.973,69191.0
2017-02-02 10:00:00,150.61,151.14,150.4,151.03,52200.0,131.8592,132.3232,131.6753,132.2269,52200.0
2017-02-02 10:10:00,151.06,151.17,150.66,151.05,42909.0,132.2532,132.3495,131.903,132.2444,42909.0
2017-02-02 10:20:00,151.07,151.09,150.0,150.03,26766.0,132.2619,132.2794,131.3251,131.3514,26766.0
2017-02-02 10:30:00,150.11,150.29,149.76,150.05,39160.0,131.4215,131.579,131.115,131.3689,39160.0
2017-02-02 10:40:00,150.1,151.25,150.0,150.88,41406.0,131.4127,132.4195,131.3251,132.0956,41406.0
2017-02-02 10:50:00,150.95,151.69,150.95,151.46,54591.0,132.1569,132.8047,132.1569,132.6034,54591.0
2017-02-02 11:00:00,151.5,151.72,151.29,151.31,36521.0,132.6384,132.831,132.4545,132.4721,36521.0
2017-02-02 11:10:00,151.27,151.29,150.88,150.96,33785.0,132.437,132.4545,132.0956,132.1656,33785.0
2017-02-02 11:20:00,150.97,151.3,150.7,150.7,35787.0,132.1744,132.4633,131.938,131.938,35787.0
2017-02-02 11:30:00,150.71,151.09,150.7,150.9,18182.0,131.9468,132.2794,131.938,132.1131,18182.0
2017-02-02 11:40:00,150.91,151.14,150.82,150.91,30639.0,132.1219,132.3232,132.0431,132.1219,30639.0
2017-02-02 11:50:00,150.84,150.9,150.01,150.01,24094.0,132.0606,132.1131,131.3339,131.3339,24094.0
2017-02-02 12:00:00,150.06,150.3,149.44,149.64,37557.0,131.3777,131.5878,130.8349,131.01,37557.0
2017-02-02 12:10:00,149.67,150.05,149.67,149.82,29025.0,131.0362,131.3689,131.0362,131.1676,29025.0
2017-02-02 12:20:00,149.82,149.95,149.69,149.74,16890.0,131.1676,131.2814,131.0537,131.0975,16890.0
2017-02-02 12:30:00,149.74,149.92,149.73,149.83,11538.0,131.0975,131.2551,131.0888,131.1763,11538.0
2017-02-02 12:40:00,149.8,150.1,149.8,149.93,27690.0,131.15,131.4127,131.15,131.2639,27690.0
2017-02-02 12:50:00,149.91,149.97,149.62,149.79,24464.0,131.2464,131.2989,130.9925,131.1413,24464.0
2017-02-02 13:00:00,149.8,150.11,149.75,150.08,21360.0,131.15,131.4215,131.1063,131.3952,21360.0
2017-02-02 13:10:00,150.11,150.13,149.82,149.86,12832.0,131.4215,131.439,131.1676,131.2026,12832.0
2017-02-02 13:20:00,149.91,149.91,149.53,149.56,12773.0,131.2464,131.2464,130.9137,130.9399,12773.0
2017-02-02 13:30:00,149.56,149.8,149.53,149.67,23631.0,130.9399,131.15,130.9137,131.0362,23631.0
2017-02-02 13:40:00,149.71,150.0,149.67,149.78,31420.0,131.0713,131.3251,131.0362,131.1325,31420.0
2017-02-02 13:50:00,149.76,149.98,149.73,149.9,35421.0,131.115,131.3076,131.0888,131.2376,35421.0
2017-02-02 14:00:00,149.89,150.03,149.79,149.93,25126.0,131.2288,131.3514,131.1413,131.2639,25126.0
2017-02-02 14:10:00,149.93,149.96,149.8,149.87,23998.0,131.2639,131.2901,131.15,131.2113,23998.0
2017-02-02 14:20:00,149.86,149.88,149.68,149.68,18534.0,131.2026,131.2201,131.045,131.045,18534.0
2017-02-02 14:30:00,149.68,149.79,149.61,149.76,15850.0,131.045,131.1413,130.9837,131.115,15850.0
2017-02-02 14:40:00,149.72,149.87,149.48,149.5,34800.0,131.08,131.2113,130.8699,130.8874,34800.0
2017-02-02 14:50:00,149.52,149.62,149.24,149.28,18805.0,130.9049,130.9925,130.6598,130.6948,18805.0
2017-02-02 15:00:00,149.32,149.45,149.28,149.41,34724.0,130.7298,130.8436,130.6948,130.8086,34724.0
2017-02-02 15:10:00,149.43,149.54,149.3,149.46,41410.0,130.8261,130.9224,130.7123,130.8524,41410.0
2017-02-02 15:20:00,149.43,149.66,149.27,149.58,69312.0,130.8261,131.0275,130.686,130.9574,69312.0
2017-02-02 15:30:00,149.6,149.92,149.59,149.81,39492.0,130.9749,131.2551,130.9662,131.1588,39492.0
2017-02-02 15:40:00,149.82,150.01,149.82,150.0,95521.0,131.1676,131.3339,131.1676,131.3251,95521.0
2017-02-02 15:50:00,149.99,150.03,149.7,149.74,136975.0,131.3164,131.3514,131.0625,131.0975,136975.0
2017-02-03 09:30:00,150.69,151.1,149.34,149.72,43162.0,131.9292,132.2882,130.7473,131.08,43162.0
2017-02-03 09:40:00,149.72,150.02,149.35,149.56,32352.0,131.08,131.3427,130.7561,130.9399,32352.0
2017-02-03 09:50:00,149.51,149.75,149.15,149.69,21795.0,130.8962,131.1063,130.581,131.0537,21795.0
2017-02-03 10:00:00,149.69,149.88,149.27,149.88,28705.0,131.0537,131.2201,130.686,131.2201,28705.0
2017-02-03 10:10:00,149.89,150.25,149.52,150.25,24841.0,131.2288,131.544,130.9049,131.544,24841.0
2017-02-03 10:20:00,150.25,150.57,150.11,150.28,19250.0,131.544,131.8242,131.4215,131.5703,19250.0
2017-02-03 10:30:00,150.3,150.39,149.43,149.53,39220.0,131.5878,131.6666,130.8261,130.9137,39220.0
2017-02-03 10:40:00,149.57,150.28,149.56,150.2,28042.0,130.9487,131.5703,130.9399,131.5002,28042.0
2017-02-03 10:50:00,150.27,150.41,150.03,150.31,19362.0,131.5615,131.6841,131.3514,131.5966,19362.0
2017-02-03 11:00:00,150.34,151.15,150.33,151.09,26567.0,131.6228,132.332,131.6141,132.2794,26567.0
2017-02-03 11:10:00,151.07,151.08,150.8,150.99,29211.0,132.2619,132.2707,132.0255,132.1919,29211.0
2017-02-03 11:20:00,151.05,151.1,150.58,150.67,14146.0,132.2444,132.2882,131.8329,131.9117,14146.0
2017-02-03 11:30:00,150.61,150.78,150.61,150.7,11410.0,131.8592,132.008,131.8592,131.938,11410.0
2017-02-03 11:40:00,150.63,150.63,150.41,150.57,7529.0,131.8767,131.8767,131.6841,131.8242,7529.0
2017-02-03 11:50:00,150.59,150.72,150.53,150.61,9502.0,131.8417,131.9555,131.7892,131.8592,9502.0
2017-02-03 12:00:00,150.6,151.02,150.58,150.94,15119.0,131.8504,132.2182,131.8329,132.1481,15119.0
2017-02-03 12:10:00,150.84,150.88,150.58,150.65,10736.0,132.0606,132.0956,131.8329,131.8942,10736.0
2017-02-03 12:20:00,150.67,150.78,150.31,150.4,12055.0,131.9117,132.008,131.5966,131.6753,12055.0
2017-02-03 12:30:00,150.39,150.49,150.18,150.18,5181.0,131.6666,131.7541,131.4827,131.4827,5181.0
2017-02-03 12:40:00,150.22,150.37,150.11,150.18,6048.0,131.5178,131.6491,131.4215,131.4827,6048.0
2017-02-03 12:50:00,150.19,150.53,150.16,150.47,10783.0,131.4915,131.7892,131.4652,131.7366,10783.0
2017-02-03 13:00:00,150.47,150.55,150.37,150.37,14766.0,131.7366,131.8067,131.6491,131.6491,14766.0
2017-02-03 13:10:00,150.39,150.52,150.31,150.37,15579.0,131.6666,131.7804,131.5966,131.6491,15579.0
2017-02-03 13:20:00,150.4,150.43,150.25,150.32,12694.0,131.6753,131.7016,131.544,131.6053,12694.0
2017-02-03 13:30:00,150.35,150.35,150.21,150.24,11922.0,131.6316,131.6316,131.509,131.5353,11922.0
2017-02-03 13:40:00,150.26,150.26,150.16,150.17,8341.0,131.5528,131.5528,131.4652,131.474,8341.0
2017-02-03 13:50:00,150.19,150.41,150.18,150.31,8569.0,131.4915,131.6841,131.4827,131.5966,8569.0
2017-02-03 14:00:00,150.3,150.41,150.3,150.4,15550.0,131.5878,131.6841,131.5878,131.6753,15550.0
2017-02-03 14:10:00,150.4,150.41,150.31,150.38,10380.0,131.6753,131.6841,131.5966,131.6578,10380.0
2017-02-03 14:20:00,150.39,150.43,150.33,150.34,21258.0,131.6666,131.7016,131.6141,131.6228,21258.0
2017-02-03 14:30:00,150.34,150.34,150.27,150.3,9757.0,131.6228,131.6228,131.5615,131.5878,9757.0
2017-02-03 14:40:00,150.32,150.39,150.31,150.32,10890.0,131.6053,131.6666,131.5966,131.6053,10890.0
2017-02-03 14:50:00,150.32,150.38,150.07,150.1,12325.0,131.6053,131.6578,131.3864,131.4127,12325.0
2017-02-03 15:00:00,150.1,150.16,150.03,150.05,19204.0,131.4127,131.4652,131.3514,131.3689,19204.0
2017-02-03 15:10:00,150.05,150.18,150.01,150.14,15009.0,131.3689,131.4827,131.3339,131.4477,15009.0
2017-02-03 15:20:00,150.13,150.14,149.97,149.97,17040.0,131.439,131.4477,131.2989,131.2989,17040.0
2017-02-03 15:30:00,149.98,150.09,149.88,150.07,26487.0,131.3076,131.4039,131.2201,131.3864,26487.0
2017-02-03 15:40:00,150.1,150.34,150.07,150.27,31821.0,131.4127,131.6228,131.3864,131.5615,31821.0
2017-02-03 15:50:00,150.25,150.28,150.03,150.13,61630.0,131.544,131.5703,131.3514,131.439,61630.0
2017-02-06 09:30:00,149.62,150.11,148.94,149.08,12243.0,130.9925,131.4215,130.3971,130.5197,12243.0
2017-02-06 09:40:00,149.17,149.45,148.95,149.45,20669.0,130.5985,130.8436,130.4059,130.8436,20669.0
2017-02-06 09:50:00,149.3,149.85,149.3,149.62,8055.0,130.7123,131.1938,130.7123,130.9925,8055.0
2017-02-06 10:00:00,149.61,149.81,149.53,149.57,10700.0,130.9837,131.1588,130.9137,130.9487,10700.0
2017-02-06 10:10:00,149.58,149.58,149.37,149.4,15437.0,130.9574,130.9574,130.7736,130.7998,15437.0
2017-02-06 10:20:00,149.4,149.53,149.27,149.32,17696.0,130.7998,130.9137,130.686,130.7298,17696.0
2017-02-06 10:30:00,149.29,149.33,148.96,148.96,10762.0,130.7035,130.7386,130.4146,130.4146,10762.0
2017-02-06 10:40:00,148.92,149.2,148.84,149.08,13974.0,130.3796,130.6247,130.3096,130.5197,13974.0
2017-02-06 10:50:00,149.12,149.14,149.02,149.05,24267.0,130.5547,130.5722,130.4672,130.4934,24267.0
2017-02-06 11:00:00,148.99,149.27,148.94,149.27,15899.0,130.4409,130.686,130.3971,130.686,15899.0
2017-02-06 11:10:00,149.25,149.26,149.12,149.25,13042.0,130.6685,130.6773,130.5547,130.6685,13042.0
2017-02-06 11:20:00,149.27,149.53,149.26,149.26,42083.0,130.686,130.9137,130.6773,130.6773,42083.0
2017-02-06 11:30:00,149.26,149.27,149.05,149.23,11816.0,130.6773,130.686,130.4934,130.651,11816.0
2017-02-06 11:40:00,149.21,149.26,148.83,148.89,13313.0,130.6335,130.6773,130.3008,130.3533,13313.0
2017-02-06 11:50:00,148.89,148.92,148.71,148.85,16684.0,130.3533,130.3796,130.1958,130.3183,16684.0
2017-02-06 12:00:00,148.83,148.84,148.65,148.74,21306.0,130.3008,130.3096,130.1432,130.222,21306.0
2017-02-06 12:10:00,148.72,148.95,148.72,148.8,20391.0,130.2045,130.4059,130.2045,130.2745,20391.0
2017-02-06 12:20:00,148.81,148.87,148.58,148.67,13346.0,130.2833,130.3358,130.0819,130.1607,13346.0
2017-02-06 12:30:00,148.71,148.72,148.51,148.58,14576.0,130.1958,130.2045,130.0207,130.0819,14576.0
2017-02-06 12:40:00,148.58,148.66,148.49,148.51,7734.0,130.0819,130.152,130.0031,130.0207,7734.0
2017-02-06 12:50:00,148.5,148.57,148.28,148.28,9992.0,130.0119,130.0732,129.8193,129.8193,9992.0
2017-02-06 13:00:00,148.32,148.35,148.13,148.29,29538.0,129.8543,129.8806,129.688,129.828,29538.0
2017-02-06 13:10:00,148.29,148.29,148.05,148.05,11574.0,129.828,129.828,129.6179,129.6179,11574.0
2017-02-06 13:20:00,148.11,148.44,148.08,148.35,9469.0,129.6704,129.9594,129.6442,129.8806,9469.0
2017-02-06 13:30:00,148.33,148.36,148.19,148.2,8561.0,129.8631,129.8893,129.7405,129.7492,8561.0
2017-02-06 13:40:00,148.21,148.3,148.13,148.18,10388.0,129.758,129.8368,129.688,129.7317,10388.0
2017-02-06 13:50:00,148.2,148.38,148.14,148.38,16601.0,129.7492,129.9068,129.6967,129.9068,16601.0
2017-02-06 14:00:00,148.41,148.44,148.25,148.38,13755.0,129.9331,129.9594,129.793,129.9068,13755.0
2017-02-06 14:10:00,148.36,148.39,148.21,148.28,9992.0,129.8893,129.9156,129.758,129.8193,9992.0
2017-02-06 14:20:00,148.26,148.34,148.19,148.23,8137.0,129.8018,129.8718,129.7405,129.7755,8137.0
2017-02-06 14:30:00,148.21,148.32,148.19,148.19,12450.0,129.758,129.8543,129.7405,129.7405,12450.0
2017-02-06 14:40:00,148.24,148.27,148.17,148.19,5365.0,129.7843,129.8105,129.723,129.7405,5365.0
2017-02-06 14:50:00,148.17,148.27,148.11,148.27,9980.0,129.723,129.8105,129.6704,129.8105,9980.0
2017-02-06 15:00:00,148.24,148.25,148.17,148.21,16297.0,129.7843,129.793,129.723,129.758,16297.0
2017-02-06 15:10:00,148.2,148.4,148.15,148.38,18487.0,129.7492,129.9243,129.7055,129.9068,18487.0
2017-02-06 15:20:00,148.35,148.39,148.28,148.39,38415.0,129.8806,129.9156,129.8193,129.9156,38415.0
2017-02-06 15:30:00,148.42,148.49,148.32,148.49,20585.0,129.9419,130.0031,129.8543,130.0031,20585.0
2017-02-06 15:40:00,148.49,148.5,148.3,148.44,61488.0,130.0031,130.0119,129.8368,129.9594,61488.0
2017-02-06 15:50:00,148.45,148.68,148.42,148.64,73710.0,129.9681,130.1695,129.9419,130.1345,73710.0
2017-02-07 09:30:00,150.43,150.43,149.05,149.89,37354.0,131.7016,131.7016,130.4934,131.2288,37354.0
2017-02-07 09:40:00,149.85,150.29,149.69,149.92,21594.0,131.1938,131.579,131.0537,131.2551,21594.0
2017-02-07 09:50:00,149.95,150.08,149.24,149.36,22709.0,131.2814,131.3952,130.6598,130.7648,22709.0
2017-02-07 10:00:00,149.31,149.49,149.23,149.29,52289.0,130.7211,130.8786,130.651,130.7035,52289.0
2017-02-07 10:10:00,149.33,149.45,149.03,149.13,12953.0,130.7386,130.8436,130.4759,130.5635,12953.0
2017-02-07 10:20:00,149.12,149.18,148.75,148.76,28211.0,130.5547,130.6072,130.2308,130.2395,28211.0
2017-02-07 10:30:00,148.81,148.98,148.57,148.97,118211.0,130.2833,130.4321,130.0732,130.4234,118211.0
2017-02-07 10:40:00,148.91,149.19,148.8,148.86,24302.0,130.3709,130.616,130.2745,130.3271,24302.0
2017-02-07 10:50:00,148.88,148.91,148.68,148.8,17277.0,130.3446,130.3709,130.1695,130.2745,17277.0
2017-02-07 11:00:00,148.81,149.06,148.8,149.05,11142.0,130.2833,130.5022,130.2745,130.4934,11142.0
2017-02-07 11:10:00,149.01,149.07,148.34,148.34,31558.0,130.4584,130.5109,129.8718,129.8718,31558.0
2017-02-07 11:20:00,148.46,148.48,148.04,148.24,18374.0,129.9769,129.9944,129.6092,129.7843,18374.0
2017-02-07 11:30:00,148.25,148.5,148.25,148.36,11589.0,129.793,130.0119,129.793,129.8893,11589.0
2017-02-07 11:40:00,148.33,148.42,148.28,148.39,10642.0,129.8631,129.9419,129.8193,129.9156,10642.0
2017-02-07 11:50:00,148.42,148.45,148.28,148.41,8215.0,129.9419,129.9681,129.8193,129.9331,8215.0
2017-02-07 12:00:00,148.42,148.72,148.41,148.58,12042.0,129.9419,130.2045,129.9331,130.0819,12042.0
2017-02-07 12:10:00,148.6,148.68,148.4,148.49,10661.0,130.0994,130.1695,129.9243,130.0031,10661.0
2017-02-07 12:20:00,148.47,148.47,148.12,148.13,16107.0,129.9856,129.9856,129.6792,129.688,16107.0
2017-02-07 12:30:00,148.15,148.29,148.06,148.15,16403.0,129.7055,129.828,129.6267,129.7055,16403.0
2017-02-07 12:40:00,148.15,148.18,147.73,147.74,29456.0,129.7055,129.7317,129.3378,129.3465,29456.0
2017-02-07 12:50:00,147.69,148.0,147.69,147.74,13097.0,129.3027,129.5741,129.3027,129.3465,13097.0
2017-02-07 13:00:00,147.73,147.93,147.71,147.87,18362.0,129.3378,129.5129,129.3202,129.4603,18362.0
2017-02-07 13:10:00,147.88,148.09,147.85,148.08,14982.0,129.4691,129.6529,129.4428,129.6442,14982.0
2017-02-07 13:20:00,148.08,148.22,148.0,148.21,14647.0,129.6442,129.7668,129.5741,129.758,14647.0
2017-02-07 13:30:00,148.18,148.36,148.16,148.34,13369.0,129.7317,129.8893,129.7142,129.8718,13369.0
2017-02-07 13:40:00,148.34,148.39,148.29,148.35,17191.0,129.8718,129.9156,129.828,129.8806,17191.0
2017-02-07 13:50:00,148.33,148.45,148.28,148.32,14349.0,129.8631,129.9681,129.8193,129.8543,14349.0
2017-02-07 14:00:00,148.31,148.38,148.08,148.15,13349.0,129.8456,129.9068,129.6442,129.7055,13349.0
2017-02-07 14:10:00,148.14,148.17,148.01,148.03,16807.0,129.6967,129.723,129.5829,129.6004,16807.0
2017-02-07 14:20:00,148.04,148.08,147.79,147.8,20894.0,129.6092,129.6442,129.3903,129.399,20894.0
2017-02-07 14:30:00,147.83,147.95,147.71,147.71,11844.0,129.4253,129.5304,129.3202,129.3202,11844.0
2017-02-07 14:40:00,147.71,147.76,147.59,147.64,17616.0,129.3202,129.364,129.2152,129.259,17616.0
2017-02-07 14:50:00,147.68,147.79,147.65,147.75,18251.0,129.294,129.3903,129.2677,129.3553,18251.0
2017-02-07 15:00:00,147.75,147.99,147.75,147.96,29968.0,129.3553,129.5654,129.3553,129.5391,29968.0
2017-02-07 15:10:00,147.96,148.13,147.95,148.06,32660.0,129.5391,129.688,129.5304,129.6267,32660.0
2017-02-07 15:20:00,148.07,148.18,148.02,148.15,27509.0,129.6354,129.7317,129.5917,129.7055,27509.0
2017-02-07 15:30:00,148.14,148.15,147.86,147.92,37465.0,129.6967,129.7055,129.4516,129.5041,37465.0
2017-02-07 15:40:00,147.92,147.96,147.84,147.84,39449.0,129.5041,129.5391,129.4341,129.4341,39449.0
2017-02-07 15:50:00,147.86,148.1,147.77,147.93,95368.0,129.4516,129.6617,129.3728,129.5129,95368.0
2017-02-08 09:30:00,146.89,147.63,146.16,146.53,23102.0,129.178,129.8287,128.536,128.8614,23102.0
2017-02-08 09:40:00,146.42,146.62,146.1,146.1,20689.0,128.7646,128.9405,128.4832,128.4832,20689.0
2017-02-08 09:50:00,146.08,146.22,145.83,145.91,20281.0,128.4656,128.5888,128.2458,128.3161,20281.0
2017-02-08 10:00:00,145.95,145.96,145.38,145.43,52955.0,128.3513,128.3601,127.8501,127.894,52955.0
2017-02-08 10:10:00,145.49,145.67,145.42,145.61,19685.0,127.9468,128.1051,127.8852,128.0523,19685.0
2017-02-08 10:20:00,145.59,145.95,145.52,145.9,41584.0,128.0347,128.3513,127.9732,128.3073,41584.0
2017-02-08 10:30:00,146.06,146.27,145.82,145.86,20521.0,128.4481,128.6327,128.237,128.2722,20521.0
2017-02-08 10:40:00,145.84,146.16,145.68,146.13,61595.0,128.2546,128.536,128.1139,128.5096,61595.0
2017-02-08 10:50:00,146.13,146.6,146.11,146.57,57867.0,128.5096,128.9229,128.492,128.8966,57867.0
2017-02-08 11:00:00,146.59,146.92,146.55,146.78,33866.0,128.9141,129.2044,128.879,129.0812,33866.0
2017-02-08 11:10:00,146.78,147.01,146.78,146.8,41753.0,129.0812,129.2835,129.0812,129.0988,41753.0
2017-02-08 11:20:00,146.79,146.92,146.75,146.83,44474.0,129.09,129.2044,129.0549,129.1252,44474.0
2017-02-08 11:30:00,146.83,146.91,146.53,146.56,42638.0,129.1252,129.1956,128.8614,128.8878,42638.0
2017-02-08 11:40:00,146.55,146.76,146.51,146.68,11973.0,128.879,129.0637,128.8438,128.9933,11973.0
2017-02-08 11:50:00,146.61,146.67,146.57,146.65,10041.0,128.9317,128.9845,128.8966,128.9669,10041.0
2017-02-08 12:00:00,146.65,147.01,146.62,147.01,18213.0,128.9669,129.2835,128.9405,129.2835,18213.0
2017-02-08 12:10:00,147.03,147.05,146.9,146.97,17983.0,129.3011,129.3187,129.1868,129.2483,17983.0
2017-02-08 12:20:00,146.97,147.07,146.96,147.02,13977.0,129.2483,129.3363,129.2395,129.2923,13977.0
2017-02-08 12:30:00,147.02,147.02,146.88,146.9,10800.0,129.2923,129.2923,129.1692,129.1868,10800.0
2017-02-08 12:40:00,146.9,146.91,146.81,146.82,9256.0,129.1868,129.1956,129.1076,129.1164,9256.0
2017-02-08 12:50:00,146.82,146.85,146.74,146.78,10300.0,129.1164,129.1428,129.0461,129.0812,10300.0
2017-02-08 13:00:00,146.78,147.03,146.76,146.96,22485.0,129.0812,129.3011,129.0637,129.2395,22485.0
2017-02-08 13:10:00,146.95,146.96,146.8,146.9,13617.0,129.2307,129.2395,129.0988,129.1868,13617.0
2017-02-08 13:20:00,146.88,146.98,146.86,146.96,12184.0,129.1692,129.2571,129.1516,129.2395,12184.0
2017-02-08 13:30:00,146.96,147.01,146.94,146.97,28002.0,129.2395,129.2835,129.2219,129.2483,28002.0
2017-02-08 13:40:00,146.96,147.14,146.95,147.11,17190.0,129.2395,129.3978,129.2307,129.3714,17190.0
2017-02-08 13:50:00,147.08,147.21,147.06,147.17,18570.0,129.3451,129.4594,129.3275,129.4242,18570.0
2017-02-08 14:00:00,147.16,147.25,147.16,147.22,17038.0,129.4154,129.4946,129.4154,129.4682,17038.0
2017-02-08 14:10:00,147.22,147.28,147.2,147.26,18932.0,129.4682,129.5209,129.4506,129.5034,18932.0
2017-02-08 14:20:00,147.25,147.27,147.12,147.12,14763.0,129.4946,129.5122,129.3802,129.3802,14763.0
2017-02-08 14:30:00,147.12,147.21,147.09,147.18,19703.0,129.3802,129.4594,129.3539,129.433,19703.0
2017-02-08 14:40:00,147.18,147.25,147.16,147.25,19895.0,129.433,129.4946,129.4154,129.4946,19895.0
2017-02-08 14:50:00,147.26,147.44,147.21,147.39,15341.0,129.5034,129.6617,129.4594,129.6177,15341.0
2017-02-08 15:00:00,147.4,147.4,147.32,147.35,22560.0,129.6265,129.6265,129.5561,129.5825,22560.0
2017-02-08 15:10:00,147.35,147.4,147.35,147.38,27462.0,129.5825,129.6265,129.5825,129.6089,27462.0
2017-02-08 15:20:00,147.37,147.41,147.29,147.4,32528.0,129.6001,129.6353,129.5297,129.6265,32528.0
2017-02-08 15:30:00,147.4,147.43,147.38,147.39,40954.0,129.6265,129.6529,129.6089,129.6177,40954.0
2017-02-08 15:40:00,147.39,147.44,147.38,147.4,56923.0,129.6177,129.6617,129.6089,129.6265,56923.0
2017-02-08 15:50:00,147.41,147.46,147.38,147.45,103164.0,129.6353,129.6792,129.6089,129.6704,103164.0
2017-02-09 09:30:00,147.79,148.11,147.41,147.74,8939.0,129.9695,130.2509,129.6353,129.9255,8939.0
2017-02-09 09:40:00,147.71,147.96,147.36,147.54,13243.0,129.8991,130.119,129.5913,129.7496,13243.0
2017-02-09 09:50:00,147.49,147.92,147.38,147.88,13128.0,129.7056,130.0838,129.6089,130.0486,13128.0
2017-02-09 10:00:00,147.88,147.94,147.74,147.92,21332.0,130.0486,130.1014,129.9255,130.0838,21332.0
2017-02-09 10:10:00,147.88,148.1,147.83,148.03,15556.0,130.0486,130.2421,130.0046,130.1805,15556.0
2017-02-09 10:20:00,148.02,148.44,148.0,148.44,12018.0,130.1717,130.5411,130.1541,130.5411,12018.0
2017-02-09 10:30:00,148.44,148.58,148.41,148.5,20917.0,130.5411,130.6642,130.5147,130.5938,20917.0
2017-02-09 10:40:00,148.52,149.13,148.52,149.13,17566.0,130.6114,131.1479,130.6114,131.1479,17566.0
2017-02-09 10:50:00,149.13,149.37,149.04,149.37,12605.0,131.1479,131.3589,131.0687,131.3589,12605.0
2017-02-09 11:00:00,149.4,149.44,149.04,149.08,20943.0,131.3853,131.4205,131.0687,131.1039,20943.0
2017-02-09 11:10:00,149.07,149.25,149.04,149.24,10467.0,131.0951,131.2534,131.0687,131.2446,10467.0
2017-02-09 11:20:00,149.26,149.52,149.16,149.5,16921.0,131.2622,131.4908,131.1743,131.4733,16921.0
2017-02-09 11:30:00,149.5,149.51,149.28,149.44,16353.0,131.4733,131.4821,131.2798,131.4205,16353.0
2017-02-09 11:40:00,149.39,149.46,149.06,149.17,13774.0,131.3765,131.4381,131.0863,131.1831,13774.0
2017-02-09 11:50:00,149.2,149.33,149.08,149.1,12326.0,131.2094,131.3238,131.1039,131.1215,12326.0
2017-02-09 12:00:00,149.11,149.13,148.87,148.98,18499.0,131.1303,131.1479,130.9192,131.016,18499.0
2017-02-09 12:10:00,148.99,149.24,148.99,149.19,9565.0,131.0248,131.2446,131.0248,131.2006,9565.0
2017-02-09 12:20:00,149.18,149.23,148.92,149.06,39866.0,131.1918,131.2358,130.9632,131.0863,39866.0
2017-02-09 12:30:00,149.13,149.17,149.0,149.12,22797.0,131.1479,131.1831,131.0336,131.1391,22797.0
2017-02-09 12:40:00,149.14,149.36,149.14,149.18,23246.0,131.1567,131.3501,131.1567,131.1918,23246.0
2017-02-09 12:50:00,149.17,149.2,149.02,149.02,7818.0,131.1831,131.2094,131.0511,131.0511,7818.0
2017-02-09 13:00:00,149.0,149.04,148.91,148.99,13697.0,131.0336,131.0687,130.9544,131.0248,13697.0
2017-02-09 13:10:00,148.99,149.08,148.96,148.97,13541.0,131.0248,131.1039,130.9984,131.0072,13541.0
2017-02-09 13:20:00,148.98,149.16,148.91,149.16,5850.0,131.016,131.1743,130.9544,131.1743,5850.0
2017-02-09 13:30:00,149.15,149.16,149.0,149.02,10658.0,131.1655,131.1743,131.0336,131.0511,10658.0
2017-02-09 13:40:00,149.0,149.13,149.0,149.06,6979.0,131.0336,131.1479,131.0336,131.0863,6979.0
2017-02-09 13:50:00,149.06,149.09,148.95,149.02,15709.0,131.0863,131.1127,130.9896,131.0511,15709.0
2017-02-09 14:00:00,149.05,149.13,149.0,149.12,34444.0,131.0775,131.1479,131.0336,131.1391,34444.0
2017-02-09 14:10:00,149.08,149.13,149.01,149.09,9127.0,131.1039,131.1479,131.0423,131.1127,9127.0
2017-02-09 14:20:00,149.07,149.17,149.07,149.13,6660.0,131.0951,131.1831,131.0951,131.1479,6660.0
2017-02-09 14:30:00,149.13,149.26,149.13,149.24,17449.0,131.1479,131.2622,131.1479,131.2446,17449.0
2017-02-09 14:40:00,149.27,149.27,149.15,149.2,6436.0,131.271,131.271,131.1655,131.2094,6436.0
2017-02-09 14:50:00,149.18,149.25,149.07,149.21,6722.0,131.1918,131.2534,131.0951,131.2182,6722.0
2017-02-09 15:00:00,149.21,149.29,149.2,149.28,15640.0,131.2182,131.2886,131.2094,131.2798,15640.0
2017-02-09 15:10:00,149.27,149.33,149.24,149.33,32026.0,131.271,131.3238,131.2446,131.3238,32026.0
2017-02-09 15:20:00,149.31,149.31,149.26,149.26,24224.0,131.3062,131.3062,131.2622,131.2622,24224.0
2017-02-09 15:30:00,149.26,149.32,149.25,149.31,37303.0,131.2622,131.315,131.2534,131.3062,37303.0
2017-02-09 15:40:00,149.32,149.38,149.24,149.34,37819.0,131.315,131.3677,131.2446,131.3326,37819.0
2017-02-09 15:50:00,149.34,149.42,149.26,149.36,81292.0,131.3326,131.4029,131.2622,131.3501,81292.0
2017-02-10 09:30:00,149.76,149.77,149.05,149.3,20229.0,131.7019,131.7107,131.0775,131.2974,20229.0
2017-02-10 09:40:00,149.47,149.53,149.07,149.37,17148.0,131.4469,131.4996,131.0951,131.3589,17148.0
2017-02-10 09:50:00,149.3,149.73,149.27,149.51,9769.0,131.2974,131.6755,131.271,131.4821,9769.0
2017-02-10 10:00:00,149.45,149.72,149.31,149.66,13932.0,131.4293,131.6667,131.3062,131.614,13932.0
2017-02-10 10:10:00,149.56,149.69,149.52,149.67,12085.0,131.526,131.6404,131.4908,131.6228,12085.0
2017-02-10 10:20:00,149.67,149.76,149.6,149.71,17019.0,131.6228,131.7019,131.5612,131.6579,17019.0
2017-02-10 10:30:00,149.7,149.99,149.6,149.89,17819.0,131.6491,131.9042,131.5612,131.8162,17819.0
2017-02-10 10:40:00,149.9,149.92,149.7,149.77,20232.0,131.825,131.8426,131.6491,131.7107,20232.0
2017-02-10 10:50:00,149.77,149.84,149.59,149.63,7449.0,131.7107,131.7723,131.5524,131.5876,7449.0
2017-02-10 11:00:00,149.65,149.7,149.63,149.64,25854.0,131.6052,131.6491,131.5876,131.5964,25854.0
2017-02-10 11:10:00,149.65,149.82,149.59,149.8,10230.0,131.6052,131.7547,131.5524,131.7371,10230.0
2017-02-10 11:20:00,149.82,149.89,149.68,149.71,8746.0,131.7547,131.8162,131.6316,131.6579,8746.0
2017-02-10 11:30:00,149.73,149.78,149.64,149.65,10630.0,131.6755,131.7195,131.5964,131.6052,10630.0
2017-02-10 11:40:00,149.7,149.79,149.65,149.75,10447.0,131.6491,131.7283,131.6052,131.6931,10447.0
2017-02-10 11:50:00,149.75,149.76,149.64,149.65,7248.0,131.6931,131.7019,131.5964,131.6052,7248.0
2017-02-10 12:00:00,149.68,149.84,149.65,149.84,11570.0,131.6316,131.7723,131.6052,131.7723,11570.0
2017-02-10 12:10:00,149.86,149.86,149.72,149.76,6826.0,131.7899,131.7899,131.6667,131.7019,6826.0
2017-02-10 12:20:00,149.81,149.82,149.67,149.75,5395.0,131.7459,131.7547,131.6228,131.6931,5395.0
2017-02-10 12:30:00,149.75,149.9,149.7,149.81,6508.0,131.6931,131.825,131.6491,131.7459,6508.0
2017-02-10 12:40:00,149.86,149.94,149.83,149.88,7039.0,131.7899,131.8602,131.7635,131.8074,7039.0
2017-02-10 12:50:00,149.9,149.9,149.79,149.85,4700.0,131.825,131.825,131.7283,131.7811,4700.0
2017-02-10 13:00:00,149.83,149.83,149.77,149.81,5497.0,131.7635,131.7635,131.7107,131.7459,5497.0
2017-02-10 13:10:00,149.82,149.94,149.81,149.88,6769.0,131.7547,131.8602,131.7459,131.8074,6769.0
2017-02-10 13:20:00,149.86,149.97,149.85,149.89,6124.0,131.7899,131.8866,131.7811,131.8162,6124.0
2017-02-10 13:30:00,149.89,149.93,149.77,149.93,11797.0,131.8162,131.8514,131.7107,131.8514,11797.0
2017-02-10 13:40:00,149.94,150.09,149.94,150.05,8130.0,131.8602,131.9921,131.8602,131.9569,8130.0
2017-02-10 13:50:00,150.08,150.12,149.87,149.87,5874.0,131.9833,132.0185,131.7986,131.7986,5874.0
2017-02-10 14:00:00,149.89,149.97,149.84,149.97,13972.0,131.8162,131.8866,131.7723,131.8866,13972.0
2017-02-10 14:10:00,149.97,150.07,149.97,150.03,5401.0,131.8866,131.9745,131.8866,131.9394,5401.0
2017-02-10 14:20:00,150.03,150.11,150.0,150.04,6482.0,131.9394,132.0097,131.913,131.9481,6482.0
2017-02-10 14:30:00,150.02,150.04,149.97,150.0,17064.0,131.9306,131.9481,131.8866,131.913,17064.0
2017-02-10 14:40:00,150.0,150.11,149.99,150.11,7205.0,131.913,132.0097,131.9042,132.0097,7205.0
2017-02-10 14:50:00,150.08,150.09,149.99,150.05,11981.0,131.9833,131.9921,131.9042,131.9569,11981.0
2017-02-10 15:00:00,150.02,150.1,149.98,150.1,17272.0,131.9306,132.0009,131.8954,132.0009,17272.0
2017-02-10 15:10:00,150.1,150.17,150.06,150.17,21715.0,132.0009,132.0625,131.9657,132.0625,21715.0
2017-02-10 15:20:00,150.14,150.14,150.06,150.13,11081.0,132.0361,132.0361,131.9657,132.0273,11081.0
2017-02-10 15:30:00,150.13,150.27,150.12,150.27,44066.0,132.0273,132.1504,132.0185,132.1504,44066.0
2017-02-10 15:40:00,150.27,150.33,150.23,150.31,33262.0,132.1504,132.2032,132.1152,132.1856,33262.0
2017-02-10 15:50:00,150.3,150.32,150.25,150.27,80636.0,132.1768,132.1944,132.1328,132.1504,80636.0
2017-02-13 09:30:00,151.01,151.9,151.0,151.72,42538.0,132.8012,133.5839,132.7924,133.4256,42538.0
2017-02-13 09:40:00,151.83,152.46,151.8,152.29,25104.0,133.5223,134.0763,133.4959,133.9268,25104.0
2017-02-13 09:50:00,152.28,152.44,152.12,152.33,42584.0,133.918,134.0588,133.7773,133.962,42584.0
2017-02-13 10:00:00,152.33,152.85,152.33,152.81,52170.0,133.962,134.4193,133.962,134.3841,52170.0
2017-02-13 10:10:00,152.81,152.87,152.56,152.86,20493.0,134.3841,134.4369,134.1643,134.4281,20493.0
2017-02-13 10:20:00,152.84,153.1,152.79,153.1,9810.0,134.4105,134.6392,134.3666,134.6392,9810.0
2017-02-13 10:30:00,153.13,153.13,152.88,152.89,36168.0,134.6656,134.6656,134.4457,134.4545,36168.0
2017-02-13 10:40:00,152.95,153.0,152.76,153.0,18716.0,134.5073,134.5512,134.3402,134.5512,18716.0
2017-02-13 10:50:00,153.01,153.01,152.71,152.75,9878.0,134.56,134.56,134.2962,134.3314,9878.0
2017-02-13 11:00:00,152.76,152.91,152.62,152.62,22567.0,134.3402,134.4721,134.2171,134.2171,22567.0
2017-02-13 11:10:00,152.66,152.77,152.48,152.51,25283.0,134.2522,134.349,134.0939,134.1203,25283.0
2017-02-13 11:20:00,152.51,152.87,152.36,152.84,20972.0,134.1203,134.4369,133.9884,134.4105,20972.0
2017-02-13 11:30:00,152.83,152.9,152.6,152.69,18514.0,134.4017,134.4633,134.1995,134.2786,18514.0
2017-02-13 11:40:00,152.67,152.82,152.58,152.79,18869.0,134.261,134.3929,134.1819,134.3666,18869.0
2017-02-13 11:50:00,152.79,152.85,152.58,152.62,28601.0,134.3666,134.4193,134.1819,134.2171,28601.0
2017-02-13 12:00:00,152.59,152.84,152.59,152.84,17917.0,134.1907,134.4105,134.1907,134.4105,17917.0
2017-02-13 12:10:00,152.81,152.87,152.72,152.82,21044.0,134.3841,134.4369,134.305,134.3929,21044.0
2017-02-13 12:20:00,152.81,152.82,152.69,152.79,12113.0,134.3841,134.3929,134.2786,134.3666,12113.0
2017-02-13 12:30:00,152.82,152.99,152.72,152.96,19795.0,134.3929,134.5424,134.305,134.5161,19795.0
2017-02-13 12:40:00,152.95,153.02,152.87,152.91,18221.0,134.5073,134.5688,134.4369,134.4721,18221.0
2017-02-13 12:50:00,152.92,153.03,152.87,153.02,16145.0,134.4809,134.5776,134.4369,134.5688,16145.0
2017-02-13 13:00:00,152.98,152.98,152.73,152.75,13749.0,134.5336,134.5336,134.3138,134.3314,13749.0
2017-02-13 13:10:00,152.76,152.94,152.76,152.88,8927.0,134.3402,134.4985,134.3402,134.4457,8927.0
2017-02-13 13:20:00,152.89,153.04,152.89,152.99,14340.0,134.4545,134.5864,134.4545,134.5424,14340.0
2017-02-13 13:30:00,152.97,153.02,152.91,152.93,16079.0,134.5248,134.5688,134.4721,134.4897,16079.0
2017-02-13 13:40:00,152.95,153.0,152.86,152.87,16727.0,134.5073,134.5512,134.4281,134.4369,16727.0
2017-02-13 13:50:00,152.87,152.87,152.72,152.76,30862.0,134.4369,134.4369,134.305,134.3402,30862.0
2017-02-13 14:00:00,152.77,152.77,152.51,152.75,56746.0,134.349,134.349,134.1203,134.3314,56746.0
2017-02-13 14:10:00,152.74,152.76,152.63,152.66,10838.0,134.3226,134.3402,134.2258,134.2522,10838.0
2017-02-13 14:20:00,152.66,152.71,152.58,152.68,9931.0,134.2522,134.2962,134.1819,134.2698,9931.0
2017-02-13 14:30:00,152.65,152.68,152.46,152.5,10083.0,134.2434,134.2698,134.0763,134.1115,10083.0
2017-02-13 14:40:00,152.5,152.62,152.5,152.55,11509.0,134.1115,134.2171,134.1115,134.1555,11509.0
2017-02-13 14:50:00,152.56,152.6,152.43,152.46,11528.0,134.1643,134.1995,134.05,134.0763,11528.0
2017-02-13 15:00:00,152.45,152.66,152.42,152.64,15885.0,134.0675,134.2522,134.0412,134.2346,15885.0
2017-02-13 15:10:00,152.63,152.63,152.55,152.56,13633.0,134.2258,134.2258,134.1555,134.1643,13633.0
2017-02-13 15:20:00,152.56,152.57,152.41,152.44,17518.0,134.1643,134.1731,134.0324,134.0588,17518.0
2017-02-13 15:30:00,152.41,152.53,152.29,152.53,20474.0,134.0324,134.1379,133.9268,134.1379,20474.0
2017-02-13 15:40:00,152.53,152.62,152.45,152.61,25633.0,134.1379,134.2171,134.0675,134.2083,25633.0
2017-02-13 15:50:00,152.6,152.66,152.45,152.48,60033.0,134.1995,134.2522,134.0675,134.0939,60033.0
2017-02-14 09:30:00,151.95,152.55,151.57,151.57,43397.0,133.6278,134.1555,133.2937,133.2937,43397.0
2017-02-14 09:40:00,151.8,151.86,151.07,151.08,10935.0,133.4959,133.5487,132.8539,132.8627,10935.0
2017-02-14 09:50:00,151.01,151.4,150.95,151.4,14609.0,132.8012,133.1442,132.7484,133.1442,14609.0
2017-02-14 10:00:00,151.38,151.9,151.34,151.9,31973.0,133.1266,133.5839,133.0914,133.5839,31973.0
2017-02-14 10:10:00,151.89,152.42,151.83,152.19,14475.0,133.5751,134.0412,133.5223,133.8389,14475.0
2017-02-14 10:20:00,152.14,152.14,151.98,152.1,15152.0,133.7949,133.7949,133.6542,133.7598,15152.0
2017-02-14 10:30:00,152.07,152.07,151.96,152.01,13617.0,133.7334,133.7334,133.6366,133.6806,13617.0
2017-02-14 10:40:00,151.97,152.05,151.91,152.03,11202.0,133.6454,133.7158,133.5927,133.6982,11202.0
2017-02-14 10:50:00,152.05,152.34,152.04,152.3,11236.0,133.7158,133.9708,133.707,133.9356,11236.0
2017-02-14 11:00:00,152.33,152.34,151.93,152.0,12884.0,133.962,133.9708,133.6103,133.6718,12884.0
2017-02-14 11:10:00,152.06,152.43,152.06,152.39,6705.0,133.7246,134.05,133.7246,134.0148,6705.0
2017-02-14 11:20:00,152.46,152.47,152.39,152.41,4977.0,134.0763,134.0851,134.0148,134.0324,4977.0
2017-02-14 11:30:00,152.46,152.5,152.38,152.38,6890.0,134.0763,134.1115,134.006,134.006,6890.0
2017-02-14 11:40:00,152.4,152.41,152.23,152.27,7407.0,134.0236,134.0324,133.8741,133.9093,7407.0
2017-02-14 11:50:00,152.26,152.52,152.25,152.44,9321.0,133.9005,134.1291,133.8917,134.0588,9321.0
2017-02-14 12:00:00,152.45,152.46,152.32,152.33,12249.0,134.0675,134.0763,133.9532,133.962,12249.0
2017-02-14 12:10:00,152.3,152.35,152.28,152.31,2999.0,133.9356,133.9796,133.918,133.9444,2999.0
2017-02-14 12:20:00,152.3,152.36,152.24,152.26,19564.0,133.9356,133.9884,133.8829,133.9005,19564.0
2017-02-14 12:30:00,152.26,152.41,152.25,152.3,13552.0,133.9005,134.0324,133.8917,133.9356,13552.0
2017-02-14 12:40:00,152.3,152.43,152.3,152.43,4329.0,133.9356,134.05,133.9356,134.05,4329.0
2017-02-14 12:50:00,152.45,152.51,152.42,152.49,12157.0,134.0675,134.1203,134.0412,134.1027,12157.0
2017-02-14 13:00:00,152.48,152.66,152.43,152.57,11800.0,134.0939,134.2522,134.05,134.1731,11800.0
2017-02-14 13:10:00,152.56,152.63,152.51,152.54,12220.0,134.1643,134.2258,134.1203,134.1467,12220.0
2017-02-14 13:20:00,152.56,152.58,152.44,152.55,4614.0,134.1643,134.1819,134.0588,134.1555,4614.0
2017-02-14 13:30:00,152.56,152.61,152.53,152.61,4805.0,134.1643,134.2083,134.1379,134.2083,4805.0
2017-02-14 13:40:00,152.59,152.65,152.54,152.6,4546.0,134.1907,134.2434,134.1467,134.1995,4546.0
2017-02-14 13:50:00,152.59,152.63,152.52,152.62,4933.0,134.1907,134.2258,134.1291,134.2171,4933.0
2017-02-14 14:00:00,152.62,152.83,152.59,152.78,13149.0,134.2171,134.4017,134.1907,134.3578,13149.0
2017-02-14 14:10:00,152.75,152.76,152.63,152.65,6529.0,134.3314,134.3402,134.2258,134.2434,6529.0
2017-02-14 14:20:00,152.63,152.67,152.51,152.52,6315.0,134.2258,134.261,134.1203,134.1291,6315.0
2017-02-14 14:30:00,152.54,152.54,152.44,152.48,6818.0,134.1467,134.1467,134.0588,134.0939,6818.0
2017-02-14 14:40:00,152.48,152.53,152.3,152.33,10325.0,134.0939,134.1379,133.9356,133.962,10325.0
2017-02-14 14:50:00,152.35,152.38,152.29,152.3,6261.0,133.9796,134.006,133.9268,133.9356,6261.0
2017-02-14 15:00:00,152.32,152.35,152.3,152.33,14216.0,133.9532,133.9796,133.9356,133.962,14216.0
2017-02-14 15:10:00,152.31,152.32,152.22,152.26,18504.0,133.9444,133.9532,133.8653,133.9005,18504.0
2017-02-14 15:20:00,152.24,152.41,152.23,152.41,12482.0,133.8829,134.0324,133.8741,134.0324,12482.0
2017-02-14 15:30:00,152.38,152.49,152.32,152.48,18979.0,134.006,134.1027,133.9532,134.0939,18979.0
2017-02-14 15:40:00,152.48,152.59,152.47,152.56,31520.0,134.0939,134.1907,134.0851,134.1643,31520.0
2017-02-14 15:50:00,152.55,152.64,152.47,152.61,51044.0,134.1555,134.2346,134.0851,134.2083,51044.0
2017-02-15 09:30:00,153.64,155.69,153.07,155.63,75781.0,135.1141,136.9169,134.6128,136.8641,75781.0
2017-02-15 09:40:00,155.45,155.92,155.14,155.84,58960.0,136.7058,137.1191,136.4332,137.0488,58960.0
2017-02-15 09:50:00,155.87,155.95,155.47,155.69,57497.0,137.0752,137.1455,136.7234,136.9169,57497.0
2017-02-15 10:00:00,155.62,155.92,155.35,155.42,78820.0,136.8553,137.1191,136.6179,136.6794,78820.0
2017-02-15 10:10:00,155.43,155.84,155.4,155.75,38066.0,136.6882,137.0488,136.6618,136.9696,38066.0
2017-02-15 10:20:00,155.71,155.88,155.64,155.66,41684.0,136.9345,137.084,136.8729,136.8905,41684.0
2017-02-15 10:30:00,155.68,156.43,155.67,155.98,80663.0,136.9081,137.5676,136.8993,137.1719,80663.0
2017-02-15 10:40:00,155.98,156.35,155.63,156.26,97654.0,137.1719,137.4973,136.8641,137.4181,97654.0
2017-02-15 10:50:00,156.22,156.31,156.14,156.25,75737.0,137.383,137.4621,137.3126,137.4093,75737.0
2017-02-15 11:00:00,156.29,156.44,156.09,156.12,53520.0,137.4445,137.5764,137.2686,137.295,53520.0
2017-02-15 11:10:00,156.1,156.27,156.0,156.15,45442.0,137.2774,137.4269,137.1895,137.3214,45442.0
2017-02-15 11:20:00,156.17,156.2,155.79,155.94,23890.0,137.339,137.3654,137.0048,137.1367,23890.0
2017-02-15 11:30:00,155.9,156.0,155.87,155.92,39328.0,137.1015,137.1895,137.0752,137.1191,39328.0
2017-02-15 11:40:00,155.91,156.12,155.8,156.02,45905.0,137.1103,137.295,137.0136,137.2071,45905.0
2017-02-15 11:50:00,156.0,156.03,155.65,155.87,31849.0,137.1895,137.2159,136.8817,137.0752,31849.0
2017-02-15 12:00:00,155.9,156.12,155.86,155.87,14619.0,137.1015,137.295,137.0664,137.0752,14619.0
2017-02-15 12:10:00,155.86,155.91,155.72,155.8,19727.0,137.0664,137.1103,136.9433,137.0136,19727.0
2017-02-15 12:20:00,155.8,156.27,155.76,156.14,18114.0,137.0136,137.4269,136.9784,137.3126,18114.0
2017-02-15 12:30:00,156.13,156.32,156.13,156.25,17487.0,137.3038,137.4709,137.3038,137.4093,17487.0
2017-02-15 12:40:00,156.25,156.27,156.14,156.18,26782.0,137.4093,137.4269,137.3126,137.3478,26782.0
2017-02-15 12:50:00,156.18,156.27,156.18,156.25,19508.0,137.3478,137.4269,137.3478,137.4093,19508.0
2017-02-15 13:00:00,156.22,156.27,156.03,156.04,21424.0,137.383,137.4269,137.2159,137.2247,21424.0
2017-02-15 13:10:00,156.05,156.05,155.72,155.75,6339.0,137.2335,137.2335,136.9433,136.9696,6339.0
2017-02-15 13:20:00,155.73,155.8,155.62,155.68,50924.0,136.952,137.0136,136.8553,136.9081,50924.0
2017-02-15 13:30:00,155.7,155.95,155.7,155.82,13795.0,136.9257,137.1455,136.9257,137.0312,13795.0
2017-02-15 13:40:00,155.83,155.99,155.83,155.97,8445.0,137.04,137.1807,137.04,137.1631,8445.0
2017-02-15 13:50:00,155.96,156.04,155.84,155.84,28992.0,137.1543,137.2247,137.0488,137.0488,28992.0
2017-02-15 14:00:00,155.84,155.94,155.77,155.84,9393.0,137.0488,137.1367,136.9872,137.0488,9393.0
2017-02-15 14:10:00,155.84,155.85,155.57,155.62,11169.0,137.0488,137.0576,136.8113,136.8553,11169.0
2017-02-15 14:20:00,155.58,155.75,155.58,155.71,15995.0,136.8201,136.9696,136.8201,136.9345,15995.0
2017-02-15 14:30:00,155.74,155.78,155.65,155.72,14864.0,136.9608,136.996,136.8817,136.9433,14864.0
2017-02-15 14:40:00,155.71,155.91,155.71,155.81,11798.0,136.9345,137.1103,136.9345,137.0224,11798.0
2017-02-15 14:50:00,155.85,155.9,155.83,155.89,12243.0,137.0576,137.1015,137.04,137.0928,12243.0
2017-02-15 15:00:00,155.9,155.9,155.77,155.84,14978.0,137.1015,137.1015,136.9872,137.0488,14978.0
2017-02-15 15:10:00,155.85,156.02,155.83,155.96,37684.0,137.0576,137.2071,137.04,137.1543,37684.0
2017-02-15 15:20:00,155.95,156.0,155.82,155.82,15485.0,137.1455,137.1895,137.0312,137.0312,15485.0
2017-02-15 15:30:00,155.81,155.84,155.66,155.68,29747.0,137.0224,137.0488,136.8905,136.9081,29747.0
2017-02-15 15:40:00,155.66,155.76,155.61,155.69,43350.0,136.8905,136.9784,136.8465,136.9169,43350.0
2017-02-15 15:50:00,155.7,155.71,155.43,155.49,122647.0,136.9257,136.9345,136.6882,136.741,122647.0
2017-02-16 09:30:00,155.56,155.75,154.89,155.22,20928.0,136.8025,136.9696,136.2133,136.5035,20928.0
2017-02-16 09:40:00,155.1,155.22,154.61,154.7,7161.0,136.398,136.5035,135.9671,136.0462,7161.0
2017-02-16 09:50:00,154.66,154.66,154.18,154.27,19786.0,136.0111,136.0111,135.5889,135.6681,19786.0
2017-02-16 10:00:00,154.18,154.76,153.98,154.72,23180.0,135.5889,136.099,135.4131,136.0638,23180.0
2017-02-16 10:10:00,154.73,154.75,154.02,154.07,22642.0,136.0726,136.0902,135.4482,135.4922,22642.0
2017-02-16 10:20:00,154.02,154.13,153.85,153.87,19928.0,135.4482,135.545,135.2987,135.3163,19928.0
2017-02-16 10:30:00,153.87,154.36,153.83,154.36,19898.0,135.3163,135.7472,135.2811,135.7472,19898.0
2017-02-16 10:40:00,154.34,154.46,154.0,154.0,24832.0,135.7297,135.8352,135.4306,135.4306,24832.0
2017-02-16 10:50:00,153.98,153.99,153.43,153.77,13647.0,135.4131,135.4219,134.9294,135.2284,13647.0
2017-02-16 11:00:00,153.73,153.83,153.5,153.63,12207.0,135.1932,135.2811,134.9909,135.1053,12207.0
2017-02-16 11:10:00,153.55,153.79,153.43,153.75,21513.0,135.0349,135.246,134.9294,135.2108,21513.0
2017-02-16 11:20:00,153.71,153.92,153.65,153.92,10547.0,135.1756,135.3603,135.1229,135.3603,10547.0
2017-02-16 11:30:00,153.91,154.15,153.84,153.87,11239.0,135.3515,135.5626,135.2899,135.3163,11239.0
2017-02-16 11:40:00,153.88,154.01,153.81,153.99,11952.0,135.3251,135.4394,135.2636,135.4219,11952.0
2017-02-16 11:50:00,154.01,154.16,153.95,154.04,9393.0,135.4394,135.5714,135.3867,135.4658,9393.0
2017-02-16 12:00:00,154.09,154.17,153.89,153.95,8476.0,135.5098,135.5802,135.3339,135.3867,8476.0
2017-02-16 12:10:00,153.96,154.07,153.9,154.07,17574.0,135.3955,135.4922,135.3427,135.4922,17574.0
2017-02-16 12:20:00,154.06,154.1,153.85,153.87,10090.0,135.4834,135.5186,135.2987,135.3163,10090.0
2017-02-16 12:30:00,153.92,154.32,153.89,154.21,15529.0,135.3603,135.7121,135.3339,135.6153,15529.0
2017-02-16 12:40:00,154.18,154.24,154.1,154.15,5659.0,135.5889,135.6417,135.5186,135.5626,5659.0
2017-02-16 12:50:00,154.16,154.32,154.0,154.04,10444.0,135.5714,135.7121,135.4306,135.4658,10444.0
2017-02-16 13:00:00,154.02,154.05,153.79,153.85,8350.0,135.4482,135.4746,135.246,135.2987,8350.0
2017-02-16 13:10:00,153.82,153.86,153.67,153.72,9485.0,135.2724,135.3075,135.1404,135.1844,9485.0
2017-02-16 13:20:00,153.74,153.75,153.51,153.62,8957.0,135.202,135.2108,134.9997,135.0965,8957.0
2017-02-16 13:30:00,153.63,153.74,153.51,153.74,9640.0,135.1053,135.202,134.9997,135.202,9640.0
2017-02-16 13:40:00,153.72,153.75,153.53,153.63,5342.0,135.1844,135.2108,135.0173,135.1053,5342.0
2017-02-16 13:50:00,153.66,153.74,153.54,153.7,4860.0,135.1316,135.202,135.0261,135.1668,4860.0
2017-02-16 14:00:00,153.7,153.97,153.65,153.84,11512.0,135.1668,135.4043,135.1229,135.2899,11512.0
2017-02-16 14:10:00,153.84,153.9,153.71,153.71,7025.0,135.2899,135.3427,135.1756,135.1756,7025.0
2017-02-16 14:20:00,153.73,153.89,153.7,153.89,12140.0,135.1932,135.3339,135.1668,135.3339,12140.0
2017-02-16 14:30:00,153.83,153.91,153.74,153.75,13138.0,135.2811,135.3515,135.202,135.2108,13138.0
2017-02-16 14:40:00,153.79,154.0,153.76,153.97,8190.0,135.246,135.4306,135.2196,135.4043,8190.0
2017-02-16 14:50:00,153.91,154.07,153.79,154.03,32751.0,135.3515,135.4922,135.246,135.457,32751.0
2017-02-16 15:00:00,154.03,154.09,153.89,154.06,17959.0,135.457,135.5098,135.3339,135.4834,17959.0
2017-02-16 15:10:00,154.04,154.18,154.0,154.04,17334.0,135.4658,135.5889,135.4306,135.4658,17334.0
2017-02-16 15:20:00,154.03,154.23,154.03,154.13,22013.0,135.457,135.6329,135.457,135.545,22013.0
2017-02-16 15:30:00,154.12,154.35,154.1,154.23,18097.0,135.5362,135.7384,135.5186,135.6329,18097.0
2017-02-16 15:40:00,154.23,154.25,154.06,154.07,45626.0,135.6329,135.6505,135.4834,135.4922,45626.0
2017-02-16 15:50:00,154.08,154.4,154.07,154.35,56822.0,135.501,135.7824,135.4922,135.7384,56822.0
2017-02-17 09:30:00,153.7,154.38,152.53,153.16,148582.0,135.1668,135.7648,134.1379,134.6919,148582.0
2017-02-17 09:40:00,153.13,153.61,152.81,153.39,47043.0,134.6656,135.0877,134.3841,134.8942,47043.0
2017-02-17 09:50:00,153.4,153.43,152.61,152.98,27425.0,134.903,134.9294,134.2083,134.5336,27425.0
2017-02-17 10:00:00,152.88,153.49,152.79,153.44,19842.0,134.4457,134.9821,134.3666,134.9382,19842.0
2017-02-17 10:10:00,153.4,153.59,153.36,153.43,9743.0,134.903,135.0701,134.8678,134.9294,9743.0
2017-02-17 10:20:00,153.38,153.42,153.1,153.42,22887.0,134.8854,134.9206,134.6392,134.9206,22887.0
2017-02-17 10:30:00,153.37,153.41,153.08,153.17,16632.0,134.8766,134.9118,134.6216,134.7007,16632.0
2017-02-17 10:40:00,153.18,153.28,153.13,153.23,8298.0,134.7095,134.7975,134.6656,134.7535,8298.0
2017-02-17 10:50:00,153.19,153.24,153.06,153.11,53457.0,134.7183,134.7623,134.604,134.648,53457.0
2017-02-17 11:00:00,153.13,153.31,153.13,153.31,14940.0,134.6656,134.8238,134.6656,134.8238,14940.0
2017-02-17 11:10:00,153.31,153.49,153.17,153.24,13815.0,134.8238,134.9821,134.7007,134.7623,13815.0
2017-02-17 11:20:00,153.2,153.2,152.85,152.85,10882.0,134.7271,134.7271,134.4193,134.4193,10882.0
2017-02-17 11:30:00,152.93,152.93,152.81,152.87,10055.0,134.4897,134.4897,134.3841,134.4369,10055.0
2017-02-17 11:40:00,152.87,153.09,152.87,153.06,13324.0,134.4369,134.6304,134.4369,134.604,13324.0
2017-02-17 11:50:00,153.05,153.18,153.02,153.06,7582.0,134.5952,134.7095,134.5688,134.604,7582.0
2017-02-17 12:00:00,153.04,153.06,152.98,153.05,15936.0,134.5864,134.604,134.5336,134.5952,15936.0
2017-02-17 12:10:00,153.04,153.1,153.02,153.03,12593.0,134.5864,134.6392,134.5688,134.5776,12593.0
2017-02-17 12:20:00,153.02,153.14,153.0,153.1,9290.0,134.5688,134.6743,134.5512,134.6392,9290.0
2017-02-17 12:30:00,153.11,153.2,153.09,153.15,8231.0,134.648,134.7271,134.6304,134.6831,8231.0
2017-02-17 12:40:00,153.14,153.2,153.11,153.17,5021.0,134.6743,134.7271,134.648,134.7007,5021.0
2017-02-17 12:50:00,153.19,153.2,153.08,153.14,6533.0,134.7183,134.7271,134.6216,134.6743,6533.0
2017-02-17 13:00:00,153.13,153.16,153.04,153.04,8372.0,134.6656,134.6919,134.5864,134.5864,8372.0
2017-02-17 13:10:00,153.05,153.13,153.05,153.13,6188.0,134.5952,134.6656,134.5952,134.6656,6188.0
2017-02-17 13:20:00,153.13,153.22,153.12,153.19,11779.0,134.6656,134.7447,134.6568,134.7183,11779.0
2017-02-17 13:30:00,153.2,153.31,153.17,153.27,11427.0,134.7271,134.8238,134.7007,134.7887,11427.0
2017-02-17 13:40:00,153.28,153.41,153.24,153.39,10292.0,134.7975,134.9118,134.7623,134.8942,10292.0
2017-02-17 13:50:00,153.39,153.49,153.35,153.49,8417.0,134.8942,134.9821,134.859,134.9821,8417.0
2017-02-17 14:00:00,153.45,153.51,153.42,153.44,8773.0,134.947,134.9997,134.9206,134.9382,8773.0
2017-02-17 14:10:00,153.44,153.46,153.35,153.38,10945.0,134.9382,134.9558,134.859,134.8854,10945.0
2017-02-17 14:20:00,153.4,153.53,153.38,153.53,2620.0,134.903,135.0173,134.8854,135.0173,2620.0
2017-02-17 14:30:00,153.52,153.53,153.46,153.51,8862.0,135.0085,135.0173,134.9558,134.9997,8862.0
2017-02-17 14:40:00,153.5,153.61,153.49,153.61,12982.0,134.9909,135.0877,134.9821,135.0877,12982.0
2017-02-17 14:50:00,153.59,153.61,153.47,153.47,18813.0,135.0701,135.0877,134.9646,134.9646,18813.0
2017-02-17 15:00:00,153.49,153.62,153.48,153.6,19332.0,134.9821,135.0965,134.9734,135.0789,19332.0
2017-02-17 15:10:00,153.59,153.71,153.54,153.58,21055.0,135.0701,135.1756,135.0261,135.0613,21055.0
2017-02-17 15:20:00,153.58,153.6,153.45,153.5,33557.0,135.0613,135.0789,134.947,134.9909,33557.0
2017-02-17 15:30:00,153.49,153.66,153.49,153.56,38169.0,134.9821,135.1316,134.9821,135.0437,38169.0
2017-02-17 15:40:00,153.56,153.85,153.5,153.66,51053.0,135.0437,135.2987,134.9909,135.1316,51053.0
2017-02-17 15:50:00,153.66,153.84,153.63,153.79,87651.0,135.1316,135.2899,135.1053,135.246,87651.0
2017-02-21 09:30:00,154.12,154.56,154.0,154.51,14158.0,135.5362,135.9231,135.4306,135.8792,14158.0
2017-02-21 09:40:00,154.51,154.59,154.18,154.33,29434.0,135.8792,135.9495,135.5889,135.7209,29434.0
2017-02-21 09:50:00,154.34,154.63,154.24,154.43,11221.0,135.7297,135.9847,135.6417,135.8088,11221.0
2017-02-21 10:00:00,154.41,154.95,154.39,154.89,27732.0,135.7912,136.2661,135.7736,136.2133,27732.0
2017-02-21 10:10:00,154.95,155.08,154.88,154.9,23237.0,136.2661,136.3804,136.2045,136.2221,23237.0
2017-02-21 10:20:00,154.9,155.12,154.83,155.0,13282.0,136.2221,136.4156,136.1606,136.3101,13282.0
2017-02-21 10:30:00,154.99,155.09,154.84,155.09,7732.0,136.3013,136.3892,136.1694,136.3892,7732.0
2017-02-21 10:40:00,155.13,155.47,155.1,155.42,24068.0,136.4244,136.7234,136.398,136.6794,24068.0
2017-02-21 10:50:00,155.43,155.43,155.19,155.26,10927.0,136.6882,136.6882,136.4772,136.5387,10927.0
2017-02-21 11:00:00,155.25,155.28,155.0,155.0,12080.0,136.5299,136.5563,136.3101,136.3101,12080.0
2017-02-21 11:10:00,155.01,155.42,154.97,155.38,16170.0,136.3189,136.6794,136.2837,136.6442,16170.0
2017-02-21 11:20:00,155.37,155.41,154.91,154.96,65398.0,136.6355,136.6706,136.2309,136.2749,65398.0
2017-02-21 11:30:00,154.98,155.12,154.93,154.96,24687.0,136.2925,136.4156,136.2485,136.2749,24687.0
2017-02-21 11:40:00,154.98,155.08,154.84,155.06,15341.0,136.2925,136.3804,136.1694,136.3628,15341.0
2017-02-21 11:50:00,155.06,155.13,154.98,155.13,11350.0,136.3628,136.4244,136.2925,136.4244,11350.0
2017-02-21 12:00:00,155.16,155.34,155.15,155.23,7984.0,136.4508,136.6091,136.442,136.5123,7984.0
2017-02-21 12:10:00,155.22,155.42,155.14,155.36,17414.0,136.5035,136.6794,136.4332,136.6267,17414.0
2017-02-21 12:20:00,155.35,155.64,155.34,155.58,10678.0,136.6179,136.8729,136.6091,136.8201,10678.0
2017-02-21 12:30:00,155.56,155.71,155.56,155.65,10388.0,136.8025,136.9345,136.8025,136.8817,10388.0
2017-02-21 12:40:00,155.66,155.68,155.48,155.56,10608.0,136.8905,136.9081,136.7322,136.8025,10608.0
2017-02-21 12:50:00,155.55,155.57,155.37,155.44,10882.0,136.7938,136.8113,136.6355,136.697,10882.0
2017-02-21 13:00:00,155.42,155.49,155.33,155.39,11203.0,136.6794,136.741,136.6003,136.653,11203.0
2017-02-21 13:10:00,155.38,155.56,155.34,155.56,10609.0,136.6442,136.8025,136.6091,136.8025,10609.0
2017-02-21 13:20:00,155.57,155.6,155.45,155.54,9520.0,136.8113,136.8377,136.7058,136.785,9520.0
2017-02-21 13:30:00,155.56,155.56,155.28,155.28,9900.0,136.8025,136.8025,136.5563,136.5563,9900.0
2017-02-21 13:40:00,155.28,155.39,155.25,155.38,14155.0,136.5563,136.653,136.5299,136.6442,14155.0
2017-02-21 13:50:00,155.36,155.38,155.26,155.36,10251.0,136.6267,136.6442,136.5387,136.6267,10251.0
2017-02-21 14:00:00,155.35,155.68,155.35,155.63,14716.0,136.6179,136.9081,136.6179,136.8641,14716.0
2017-02-21 14:10:00,155.63,155.69,155.59,155.63,11196.0,136.8641,136.9169,136.8289,136.8641,11196.0
2017-02-21 14:20:00,155.66,155.77,155.63,155.72,10584.0,136.8905,136.9872,136.8641,136.9433,10584.0
2017-02-21 14:30:00,155.74,155.74,155.64,155.71,10949.0,136.9608,136.9608,136.8729,136.9345,10949.0
2017-02-21 14:40:00,155.71,155.83,155.67,155.83,12825.0,136.9345,137.04,136.8993,137.04,12825.0
2017-02-21 14:50:00,155.81,155.84,155.74,155.75,19784.0,137.0224,137.0488,136.9608,136.9696,19784.0
2017-02-21 15:00:00,155.74,155.79,155.65,155.74,8337.0,136.9608,137.0048,136.8817,136.9608,8337.0
2017-02-21 15:10:00,155.74,155.77,155.66,155.76,10967.0,136.9608,136.9872,136.8905,136.9784,10967.0
2017-02-21 15:20:00,155.76,155.96,155.69,155.91,13994.0,136.9784,137.1543,136.9169,137.1103,13994.0
2017-02-21 15:30:00,155.92,155.93,155.73,155.74,20456.0,137.1191,137.1279,136.952,136.9608,20456.0
2017-02-21 15:40:00,155.74,155.85,155.74,155.8,21241.0,136.9608,137.0576,136.9608,137.0136,21241.0
2017-02-21 15:50:00,155.8,155.83,155.57,155.62,45626.0,137.0136,137.04,136.8113,136.8553,45626.0
2017-02-22 09:30:00,156.49,156.49,155.53,155.75,59915.0,137.6204,137.6204,136.7762,136.9696,59915.0
2017-02-22 09:40:00,155.8,156.02,155.49,155.64,33233.0,137.0136,137.2071,136.741,136.8729,33233.0
2017-02-22 09:50:00,155.74,156.24,155.68,155.99,23305.0,136.9608,137.4006,136.9081,137.1807,23305.0
2017-02-22 10:00:00,156.01,156.49,155.94,156.33,28212.0,137.1983,137.6204,137.1367,137.4797,28212.0
2017-02-22 10:10:00,156.33,156.43,156.12,156.18,18977.0,137.4797,137.5676,137.295,137.3478,18977.0
2017-02-22 10:20:00,156.19,156.47,156.1,156.47,15441.0,137.3566,137.6028,137.2774,137.6028,15441.0
2017-02-22 10:30:00,156.44,156.78,156.24,156.78,20324.0,137.5764,137.8754,137.4006,137.8754,20324.0
2017-02-22 10:40:00,156.74,156.84,156.52,156.71,21149.0,137.8403,137.9282,137.6468,137.8139,21149.0
2017-02-22 10:50:00,156.69,156.83,156.55,156.56,23551.0,137.7963,137.9194,137.6732,137.682,23551.0
2017-02-22 11:00:00,156.57,156.57,156.17,156.17,21293.0,137.6908,137.6908,137.339,137.339,21293.0
2017-02-22 11:10:00,156.2,156.3,156.15,156.25,10689.0,137.3654,137.4533,137.3214,137.4093,10689.0
2017-02-22 11:20:00,156.23,156.45,156.21,156.32,18171.0,137.3918,137.5852,137.3742,137.4709,18171.0
2017-02-22 11:30:00,156.31,156.45,156.18,156.28,15600.0,137.4621,137.5852,137.3478,137.4357,15600.0
2017-02-22 11:40:00,156.28,156.28,155.97,156.02,24844.0,137.4357,137.4357,137.1631,137.2071,24844.0
2017-02-22 11:50:00,156.04,156.06,155.81,155.82,8033.0,137.2247,137.2423,137.0224,137.0312,8033.0
2017-02-22 12:00:00,155.79,155.88,155.65,155.81,16218.0,137.0048,137.084,136.8817,137.0224,16218.0
2017-02-22 12:10:00,155.83,155.88,155.71,155.72,9560.0,137.04,137.084,136.9345,136.9433,9560.0
2017-02-22 12:20:00,155.68,155.68,155.55,155.59,10180.0,136.9081,136.9081,136.7938,136.8289,10180.0
2017-02-22 12:30:00,155.6,155.71,155.57,155.69,16080.0,136.8377,136.9345,136.8113,136.9169,16080.0
2017-02-22 12:40:00,155.69,155.74,155.6,155.7,16433.0,136.9169,136.9608,136.8377,136.9257,16433.0
2017-02-22 12:50:00,155.71,155.86,155.69,155.78,7216.0,136.9345,137.0664,136.9169,136.996,7216.0
2017-02-22 13:00:00,155.82,155.98,155.82,155.95,19080.0,137.0312,137.1719,137.0312,137.1455,19080.0
2017-02-22 13:10:00,155.96,156.02,155.88,155.88,10750.0,137.1543,137.2071,137.084,137.084,10750.0
2017-02-22 13:20:00,155.89,155.93,155.81,155.9,8681.0,137.0928,137.1279,137.0224,137.1015,8681.0
2017-02-22 13:30:00,155.92,155.93,155.82,155.86,5803.0,137.1191,137.1279,137.0312,137.0664,5803.0
2017-02-22 13:40:00,155.85,155.9,155.81,155.86,13170.0,137.0576,137.1015,137.0224,137.0664,13170.0
2017-02-22 13:50:00,155.85,155.98,155.82,155.98,14681.0,137.0576,137.1719,137.0312,137.1719,14681.0
2017-02-22 14:00:00,155.95,155.99,155.68,155.71,18573.0,137.1455,137.1807,136.9081,136.9345,18573.0
2017-02-22 14:10:00,155.68,155.87,155.55,155.87,15734.0,136.9081,137.0752,136.7938,137.0752,15734.0
2017-02-22 14:20:00,155.89,155.93,155.71,155.87,18009.0,137.0928,137.1279,136.9345,137.0752,18009.0
2017-02-22 14:30:00,155.86,155.86,155.66,155.66,9078.0,137.0664,137.0664,136.8905,136.8905,9078.0
2017-02-22 14:40:00,155.65,155.86,155.63,155.84,15887.0,136.8817,137.0664,136.8641,137.0488,15887.0
2017-02-22 14:50:00,155.85,155.86,155.75,155.8,19403.0,137.0576,137.0664,136.9696,137.0136,19403.0
2017-02-22 15:00:00,155.81,155.86,155.77,155.82,14578.0,137.0224,137.0664,136.9872,137.0312,14578.0
2017-02-22 15:10:00,155.85,155.97,155.85,155.85,24854.0,137.0576,137.1631,137.0576,137.0576,24854.0
2017-02-22 15:20:00,155.82,156.0,155.81,155.91,15252.0,137.0312,137.1895,137.0224,137.1103,15252.0
2017-02-22 15:30:00,155.9,155.95,155.88,155.91,24175.0,137.1015,137.1455,137.084,137.1103,24175.0
2017-02-22 15:40:00,155.9,155.94,155.82,155.84,48760.0,137.1015,137.1367,137.0312,137.0488,48760.0
2017-02-22 15:50:00,155.84,155.92,155.77,155.86,79667.0,137.0488,137.1191,136.9872,137.0664,79667.0
2017-02-23 09:30:00,156.48,156.48,155.71,155.85,19948.0,137.6116,137.6116,136.9345,137.0576,19948.0
2017-02-23 09:40:00,155.77,155.84,155.55,155.58,9366.0,136.9872,137.0488,136.7938,136.8201,9366.0
2017-02-23 09:50:00,155.5,155.5,155.04,155.29,19131.0,136.7498,136.7498,136.3452,136.5651,19131.0
2017-02-23 10:00:00,155.31,155.47,155.09,155.09,8876.0,136.5827,136.7234,136.3892,136.3892,8876.0
2017-02-23 10:10:00,154.99,154.99,154.56,154.69,16533.0,136.3013,136.3013,135.9231,136.0374,16533.0
2017-02-23 10:20:00,154.7,154.77,154.38,154.45,8327.0,136.0462,136.1078,135.7648,135.8264,8327.0
2017-02-23 10:30:00,154.5,154.66,154.43,154.43,5887.0,135.8704,136.0111,135.8088,135.8088,5887.0
2017-02-23 10:40:00,154.43,154.43,154.25,154.32,4246.0,135.8088,135.8088,135.6505,135.7121,4246.0
2017-02-23 10:50:00,154.29,154.34,153.73,153.88,13156.0,135.6857,135.7297,135.1932,135.3251,13156.0
2017-02-23 11:00:00,153.92,154.21,153.91,153.91,9682.0,135.3603,135.6153,135.3515,135.3515,9682.0
2017-02-23 11:10:00,153.93,153.95,153.72,153.95,6137.0,135.3691,135.3867,135.1844,135.3867,6137.0
2017-02-23 11:20:00,153.97,153.98,153.51,153.62,22724.0,135.4043,135.4131,134.9997,135.0965,22724.0
2017-02-23 11:30:00,153.58,154.0,153.51,153.64,17457.0,135.0613,135.4306,134.9997,135.1141,17457.0
2017-02-23 11:40:00,153.58,153.58,153.1,153.11,18180.0,135.0613,135.0613,134.6392,134.648,18180.0
2017-02-23 11:50:00,153.1,153.15,152.9,152.9,14462.0,134.6392,134.6831,134.4633,134.4633,14462.0
2017-02-23 12:00:00,152.95,153.01,152.89,152.99,14841.0,134.5073,134.56,134.4545,134.5424,14841.0
2017-02-23 12:10:00,152.99,153.59,152.92,153.52,13458.0,134.5424,135.0701,134.4809,135.0085,13458.0
2017-02-23 12:20:00,153.56,153.56,153.39,153.5,6055.0,135.0437,135.0437,134.8942,134.9909,6055.0
2017-02-23 12:30:00,153.45,153.88,153.37,153.83,7070.0,134.947,135.3251,134.8766,135.2811,7070.0
2017-02-23 12:40:00,153.8,153.91,153.67,153.68,8554.0,135.2548,135.3515,135.1404,135.1492,8554.0
2017-02-23 12:50:00,153.66,153.71,153.5,153.5,11883.0,135.1316,135.1756,134.9909,134.9909,11883.0
2017-02-23 13:00:00,153.49,153.6,153.47,153.58,6553.0,134.9821,135.0789,134.9646,135.0613,6553.0
2017-02-23 13:10:00,153.55,153.6,153.25,153.3,11770.0,135.0349,135.0789,134.7711,134.8151,11770.0
2017-02-23 13:20:00,153.27,153.28,153.19,153.19,4140.0,134.7887,134.7975,134.7183,134.7183,4140.0
2017-02-23 13:30:00,153.22,153.24,153.11,153.22,5075.0,134.7447,134.7623,134.648,134.7447,5075.0
2017-02-23 13:40:00,153.21,153.35,153.21,153.24,4772.0,134.7359,134.859,134.7359,134.7623,4772.0
2017-02-23 13:50:00,153.21,153.32,153.14,153.32,6892.0,134.7359,134.8326,134.6743,134.8326,6892.0
2017-02-23 14:00:00,153.35,153.39,153.26,153.38,4994.0,134.859,134.8942,134.7799,134.8854,4994.0
2017-02-23 14:10:00,153.32,153.36,153.2,153.36,9607.0,134.8326,134.8678,134.7271,134.8678,9607.0
2017-02-23 14:20:00,153.38,153.47,153.29,153.41,13241.0,134.8854,134.9646,134.8063,134.9118,13241.0
2017-02-23 14:30:00,153.43,153.57,153.43,153.56,7660.0,134.9294,135.0525,134.9294,135.0437,7660.0
2017-02-23 14:40:00,153.55,153.56,153.45,153.49,6218.0,135.0349,135.0437,134.947,134.9821,6218.0
2017-02-23 14:50:00,153.53,153.64,153.5,153.56,7166.0,135.0173,135.1141,134.9909,135.0437,7166.0
2017-02-23 15:00:00,153.55,153.59,153.45,153.48,18814.0,135.0349,135.0701,134.947,134.9734,18814.0
2017-02-23 15:10:00,153.53,153.57,153.48,153.49,12008.0,135.0173,135.0525,134.9734,134.9821,12008.0
2017-02-23 15:20:00,153.53,153.75,153.49,153.53,11703.0,135.0173,135.2108,134.9821,135.0173,11703.0
2017-02-23 15:30:00,153.55,153.64,153.52,153.64,17155.0,135.0349,135.1141,135.0085,135.1141,17155.0
2017-02-23 15:40:00,153.64,153.64,153.49,153.54,30127.0,135.1141,135.1141,134.9821,135.0261,30127.0
2017-02-23 15:50:00,153.55,153.73,153.44,153.7,68427.0,135.0349,135.1932,134.9382,135.1668,68427.0
2017-02-24 09:30:00,152.51,152.7,151.88,152.69,14041.0,134.1203,134.2874,133.5663,134.2786,14041.0
2017-02-24 09:40:00,152.37,152.99,152.37,152.84,17717.0,133.9972,134.5424,133.9972,134.4105,17717.0
2017-02-24 09:50:00,152.85,153.45,152.72,153.33,6502.0,134.4193,134.947,134.305,134.8414,6502.0
2017-02-24 10:00:00,153.44,153.44,152.91,153.09,8574.0,134.9382,134.9382,134.4721,134.6304,8574.0
2017-02-24 10:10:00,153.15,153.37,153.1,153.21,7810.0,134.6831,134.8766,134.6392,134.7359,7810.0
2017-02-24 10:20:00,153.06,153.69,153.06,153.68,9333.0,134.604,135.158,134.604,135.1492,9333.0
2017-02-24 10:30:00,153.72,154.2,153.69,154.18,11094.0,135.1844,135.6065,135.158,135.5889,11094.0
2017-02-24 10:40:00,154.2,154.6,154.18,154.37,20355.0,135.6065,135.9583,135.5889,135.756,20355.0
2017-02-24 10:50:00,154.3,154.5,154.14,154.4,13399.0,135.6945,135.8704,135.5538,135.7824,13399.0
2017-02-24 11:00:00,154.4,154.59,154.4,154.51,12722.0,135.7824,135.9495,135.7824,135.8792,12722.0
2017-02-24 11:10:00,154.55,154.71,154.41,154.56,11168.0,135.9143,136.055,135.7912,135.9231,11168.0
2017-02-24 11:20:00,154.53,154.71,154.48,154.52,8705.0,135.8967,136.055,135.8528,135.8879,8705.0
2017-02-24 11:30:00,154.53,154.62,154.24,154.31,6301.0,135.8967,135.9759,135.6417,135.7033,6301.0
2017-02-24 11:40:00,154.32,154.41,154.24,154.38,10362.0,135.7121,135.7912,135.6417,135.7648,10362.0
2017-02-24 11:50:00,154.42,154.42,154.18,154.18,11075.0,135.8,135.8,135.5889,135.5889,11075.0
2017-02-24 12:00:00,154.12,154.55,154.12,154.46,5953.0,135.5362,135.9143,135.5362,135.8352,5953.0
2017-02-24 12:10:00,154.38,154.48,154.36,154.36,3667.0,135.7648,135.8528,135.7472,135.7472,3667.0
2017-02-24 12:20:00,154.39,154.46,154.33,154.36,4559.0,135.7736,135.8352,135.7209,135.7472,4559.0
2017-02-24 12:30:00,154.35,154.41,154.22,154.27,5400.0,135.7384,135.7912,135.6241,135.6681,5400.0
2017-02-24 12:40:00,154.21,154.4,154.11,154.4,4681.0,135.6153,135.7824,135.5274,135.7824,4681.0
2017-02-24 12:50:00,154.35,154.37,154.21,154.21,6501.0,135.7384,135.756,135.6153,135.6153,6501.0
2017-02-24 13:00:00,154.21,154.21,153.95,154.0,4372.0,135.6153,135.6153,135.3867,135.4306,4372.0
2017-02-24 13:10:00,154.02,154.19,154.02,154.12,7568.0,135.4482,135.5977,135.4482,135.5362,7568.0
2017-02-24 13:20:00,154.13,154.14,154.0,154.01,6241.0,135.545,135.5538,135.4306,135.4394,6241.0
2017-02-24 13:30:00,154.06,154.3,154.03,154.24,5914.0,135.4834,135.6945,135.457,135.6417,5914.0
2017-02-24 13:40:00,154.27,154.51,154.27,154.51,4503.0,135.6681,135.8792,135.6681,135.8792,4503.0
2017-02-24 13:50:00,154.51,154.67,154.51,154.64,5639.0,135.8792,136.0199,135.8792,135.9935,5639.0
2017-02-24 14:00:00,154.69,154.69,154.46,154.53,14605.0,136.0374,136.0374,135.8352,135.8967,14605.0
2017-02-24 14:10:00,154.57,154.61,154.49,154.57,8513.0,135.9319,135.9671,135.8616,135.9319,8513.0
2017-02-24 14:20:00,154.57,154.78,154.57,154.68,6217.0,135.9319,136.1166,135.9319,136.0287,6217.0
2017-02-24 14:30:00,154.68,154.79,154.56,154.56,54903.0,136.0287,136.1254,135.9231,135.9231,54903.0
2017-02-24 14:40:00,154.57,154.59,154.47,154.57,21001.0,135.9319,135.9495,135.844,135.9319,21001.0
2017-02-24 14:50:00,154.57,154.71,154.55,154.63,7581.0,135.9319,136.055,135.9143,135.9847,7581.0
2017-02-24 15:00:00,154.66,154.77,154.65,154.7,7192.0,136.0111,136.1078,136.0023,136.0462,7192.0
2017-02-24 15:10:00,154.67,154.74,154.65,154.71,5772.0,136.0199,136.0814,136.0023,136.055,5772.0
2017-02-24 15:20:00,154.71,155.01,154.7,154.89,8732.0,136.055,136.3189,136.0462,136.2133,8732.0
2017-02-24 15:30:00,154.86,155.05,154.84,154.96,11873.0,136.187,136.354,136.1694,136.2749,11873.0
2017-02-24 15:40:00,154.97,155.1,154.94,155.05,12912.0,136.2837,136.398,136.2573,136.354,12912.0
2017-02-24 15:50:00,155.06,155.11,154.95,155.04,41625.0,136.3628,136.4068,136.2661,136.3452,41625.0
2017-02-27 09:30:00,154.84,154.89,154.3,154.31,12209.0,136.1694,136.2133,135.6945,135.7033,12209.0
2017-02-27 09:40:00,154.32,154.93,154.2,154.76,7268.0,135.7121,136.2485,135.6065,136.099,7268.0
2017-02-27 09:50:00,154.77,155.3,154.72,155.26,8085.0,136.1078,136.5739,136.0638,136.5387,8085.0
2017-02-27 10:00:00,155.17,155.34,155.05,155.33,6117.0,136.4596,136.6091,136.354,136.6003,6117.0
2017-02-27 10:10:00,155.39,155.42,155.14,155.29,4180.0,136.653,136.6794,136.4332,136.5651,4180.0
2017-02-27 10:20:00,155.01,155.32,155.01,155.18,10803.0,136.3189,136.5915,136.3189,136.4684,10803.0
2017-02-27 10:30:00,155.23,155.58,155.21,155.58,13807.0,136.5123,136.8201,136.4947,136.8201,13807.0
2017-02-27 10:40:00,155.53,155.93,155.51,155.79,6120.0,136.7762,137.1279,136.7586,137.0048,6120.0
2017-02-27 10:50:00,155.86,155.98,155.6,155.63,16082.0,137.0664,137.1719,136.8377,136.8641,16082.0
2017-02-27 11:00:00,155.66,155.84,155.62,155.8,14137.0,136.8905,137.0488,136.8553,137.0136,14137.0
2017-02-27 11:10:00,155.77,156.01,155.57,155.99,7975.0,136.9872,137.1983,136.8113,137.1807,7975.0
2017-02-27 11:20:00,155.98,156.05,155.75,155.86,6100.0,137.1719,137.2335,136.9696,137.0664,6100.0
2017-02-27 11:30:00,155.75,155.8,155.68,155.75,23929.0,136.9696,137.0136,136.9081,136.9696,23929.0
2017-02-27 11:40:00,155.75,155.96,155.7,155.81,6958.0,136.9696,137.1543,136.9257,137.0224,6958.0
2017-02-27 11:50:00,155.75,156.07,155.72,156.04,18786.0,136.9696,137.251,136.9433,137.2247,18786.0
2017-02-27 12:00:00,156.0,156.21,155.98,156.08,11482.0,137.1895,137.3742,137.1719,137.2598,11482.0
2017-02-27 12:10:00,156.08,156.25,156.01,156.19,20584.0,137.2598,137.4093,137.1983,137.3566,20584.0
2017-02-27 12:20:00,156.12,156.21,156.05,156.13,5143.0,137.295,137.3742,137.2335,137.3038,5143.0
2017-02-27 12:30:00,156.12,156.23,156.03,156.03,10356.0,137.295,137.3918,137.2159,137.2159,10356.0
2017-02-27 12:40:00,156.1,156.2,156.05,156.15,8818.0,137.2774,137.3654,137.2335,137.3214,8818.0
2017-02-27 12:50:00,156.13,156.17,156.03,156.08,4602.0,137.3038,137.339,137.2159,137.2598,4602.0
2017-02-27 13:00:00,156.02,156.07,155.87,155.93,8057.0,137.2071,137.251,137.0752,137.1279,8057.0
2017-02-27 13:10:00,155.9,156.0,155.74,155.83,21442.0,137.1015,137.1895,136.9608,137.04,21442.0
2017-02-27 13:20:00,155.83,155.97,155.77,155.95,10438.0,137.04,137.1631,136.9872,137.1455,10438.0
2017-02-27 13:30:00,155.95,156.02,155.93,156.02,10733.0,137.1455,137.2071,137.1279,137.2071,10733.0
2017-02-27 13:40:00,156.04,156.07,156.0,156.06,5401.0,137.2247,137.251,137.1895,137.2423,5401.0
2017-02-27 13:50:00,156.03,156.11,155.99,156.06,7165.0,137.2159,137.2862,137.1807,137.2423,7165.0
2017-02-27 14:00:00,156.08,156.11,155.97,156.11,7146.0,137.2598,137.2862,137.1631,137.2862,7146.0
2017-02-27 14:10:00,156.05,156.13,156.03,156.07,4600.0,137.2335,137.3038,137.2159,137.251,4600.0
2017-02-27 14:20:00,156.06,156.25,156.03,156.19,8277.0,137.2423,137.4093,137.2159,137.3566,8277.0
2017-02-27 14:30:00,156.18,156.28,156.12,156.27,8339.0,137.3478,137.4357,137.295,137.4269,8339.0
2017-02-27 14:40:00,156.24,156.25,156.15,156.22,8258.0,137.4006,137.4093,137.3214,137.383,8258.0
2017-02-27 14:50:00,156.23,156.26,156.13,156.15,19160.0,137.3918,137.4181,137.3038,137.3214,19160.0
2017-02-27 15:00:00,156.17,156.22,156.03,156.19,26400.0,137.339,137.383,137.2159,137.3566,26400.0
2017-02-27 15:10:00,156.15,156.19,155.99,156.01,35675.0,137.3214,137.3566,137.1807,137.1983,35675.0
2017-02-27 15:20:00,155.98,156.14,155.98,156.09,18759.0,137.1719,137.3126,137.1719,137.2686,18759.0
2017-02-27 15:30:00,156.1,156.23,156.1,156.14,19142.0,137.2774,137.3918,137.2774,137.3126,19142.0
2017-02-27 15:40:00,156.15,156.25,156.05,156.09,25608.0,137.3214,137.4093,137.2335,137.2686,25608.0
2017-02-27 15:50:00,156.09,156.22,156.02,156.14,41546.0,137.2686,137.383,137.2071,137.3126,41546.0
2017-02-28 09:30:00,155.8,156.21,155.41,156.08,19441.0,137.0136,137.3742,136.6706,137.2598,19441.0
2017-02-28 09:40:00,156.24,156.61,156.0,156.0,16247.0,137.4006,137.7259,137.1895,137.1895,16247.0
2017-02-28 09:50:00,156.01,156.13,155.88,155.95,8870.0,137.1983,137.3038,137.084,137.1455,8870.0
2017-02-28 10:00:00,156.07,156.62,156.07,156.58,12796.0,137.251,137.7347,137.251,137.6996,12796.0
2017-02-28 10:10:00,156.52,156.55,156.21,156.25,20057.0,137.6468,137.6732,137.3742,137.4093,20057.0
2017-02-28 10:20:00,156.23,156.28,156.06,156.12,11758.0,137.3918,137.4357,137.2423,137.295,11758.0
2017-02-28 10:30:00,156.15,156.27,156.1,156.19,21971.0,137.3214,137.4269,137.2774,137.3566,21971.0
2017-02-28 10:40:00,156.21,156.29,156.03,156.25,53997.0,137.3742,137.4445,137.2159,137.4093,53997.0
2017-02-28 10:50:00,156.21,156.28,156.14,156.27,15013.0,137.3742,137.4357,137.3126,137.4269,15013.0
2017-02-28 11:00:00,156.26,156.28,155.99,156.02,15955.0,137.4181,137.4357,137.1807,137.2071,15955.0
2017-02-28 11:10:00,156.05,156.09,155.92,156.03,8350.0,137.2335,137.2686,137.1191,137.2159,8350.0
2017-02-28 11:20:00,156.03,156.21,155.96,156.18,13734.0,137.2159,137.3742,137.1543,137.3478,13734.0
2017-02-28 11:30:00,156.16,156.16,155.84,155.93,26749.0,137.3302,137.3302,137.0488,137.1279,26749.0
2017-02-28 11:40:00,155.91,155.94,155.86,155.94,10603.0,137.1103,137.1367,137.0664,137.1367,10603.0
2017-02-28 11:50:00,155.96,156.05,155.8,155.8,11480.0,137.1543,137.2335,137.0136,137.0136,11480.0
2017-02-28 12:00:00,155.83,155.92,155.62,155.7,21286.0,137.04,137.1191,136.8553,136.9257,21286.0
2017-02-28 12:10:00,155.64,155.65,155.52,155.57,11503.0,136.8729,136.8817,136.7674,136.8113,11503.0
2017-02-28 12:20:00,155.61,155.62,155.24,155.34,25760.0,136.8465,136.8553,136.5211,136.6091,25760.0
2017-02-28 12:30:00,155.3,155.51,155.3,155.38,12007.0,136.5739,136.7586,136.5739,136.6442,12007.0
2017-02-28 12:40:00,155.39,155.55,155.37,155.46,11072.0,136.653,136.7938,136.6355,136.7146,11072.0
2017-02-28 12:50:00,155.45,155.53,155.36,155.4,10673.0,136.7058,136.7762,136.6267,136.6618,10673.0
2017-02-28 13:00:00,155.37,155.61,155.34,155.61,15377.0,136.6355,136.8465,136.6091,136.8465,15377.0
2017-02-28 13:10:00,155.61,155.74,155.57,155.67,9273.0,136.8465,136.9608,136.8113,136.8993,9273.0
2017-02-28 13:20:00,155.63,155.66,155.49,155.58,7637.0,136.8641,136.8905,136.741,136.8201,7637.0
2017-02-28 13:30:00,155.54,156.0,155.54,156.0,11325.0,136.785,137.1895,136.785,137.1895,11325.0
2017-02-28 13:40:00,155.99,156.04,155.74,155.85,20192.0,137.1807,137.2247,136.9608,137.0576,20192.0
2017-02-28 13:50:00,155.74,155.85,155.73,155.85,9005.0,136.9608,137.0576,136.952,137.0576,9005.0
2017-02-28 14:00:00,155.84,155.85,155.46,155.47,21730.0,137.0488,137.0576,136.7146,136.7234,21730.0
2017-02-28 14:10:00,155.47,155.6,155.26,155.26,7350.0,136.7234,136.8377,136.5387,136.5387,7350.0
2017-02-28 14:20:00,155.36,155.51,155.28,155.51,6057.0,136.6267,136.7586,136.5563,136.7586,6057.0
2017-02-28 14:30:00,155.5,155.5,155.33,155.33,11665.0,136.7498,136.7498,136.6003,136.6003,11665.0
2017-02-28 14:40:00,155.32,155.34,155.22,155.27,18305.0,136.5915,136.6091,136.5035,136.5475,18305.0
2017-02-28 14:50:00,155.27,155.27,155.05,155.06,12794.0,136.5475,136.5475,136.354,136.3628,12794.0
2017-02-28 15:00:00,155.06,155.08,154.79,154.9,24490.0,136.3628,136.3804,136.1254,136.2221,24490.0
2017-02-28 15:10:00,154.9,155.01,154.9,154.93,23500.0,136.2221,136.3189,136.2221,136.2485,23500.0
2017-02-28 15:20:00,154.97,155.02,154.85,154.98,19501.0,136.2837,136.3277,136.1782,136.2925,19501.0
2017-02-28 15:30:00,154.97,155.02,154.7,154.8,38846.0,136.2837,136.3277,136.0462,136.1342,38846.0
2017-02-28 15:40:00,154.76,154.91,154.73,154.81,49502.0,136.099,136.2309,136.0726,136.143,49502.0
2017-02-28 15:50:00,154.82,154.87,154.73,154.83,110033.0,136.1518,136.1957,136.0726,136.1606,110033.0
2017-03-01 09:30:00,156.94,158.12,155.03,157.65,60755.0,138.0161,139.0539,136.3365,138.6405,60755.0
2017-03-01 09:40:00,157.72,158.1,157.49,157.53,20775.0,138.7021,139.0363,138.4998,138.535,20775.0
2017-03-01 09:50:00,157.53,158.0,157.45,157.99,19903.0,138.535,138.9483,138.4646,138.9395,19903.0
2017-03-01 10:00:00,158.09,158.5,157.95,158.14,24107.0,139.0275,139.388,138.9044,139.0714,24107.0
2017-03-01 10:10:00,158.16,158.32,157.91,157.98,9141.0,139.089,139.2297,138.8692,138.9307,9141.0
2017-03-01 10:20:00,157.98,158.23,157.74,157.8,29162.0,138.9307,139.1506,138.7197,138.7724,29162.0
2017-03-01 10:30:00,157.78,157.92,157.5,157.5,21216.0,138.7549,138.878,138.5086,138.5086,21216.0
2017-03-01 10:40:00,157.49,157.83,157.36,157.78,13824.0,138.4998,138.7988,138.3855,138.7549,13824.0
2017-03-01 10:50:00,157.8,157.82,157.66,157.77,59592.0,138.7724,138.79,138.6493,138.7461,59592.0
2017-03-01 11:00:00,157.77,157.95,157.71,157.9,24395.0,138.7461,138.9044,138.6933,138.8604,24395.0
2017-03-01 11:10:00,157.94,158.03,157.82,157.87,30437.0,138.8956,138.9747,138.79,138.834,30437.0
2017-03-01 11:20:00,157.88,157.94,157.61,157.93,13583.0,138.8428,138.8956,138.6054,138.8868,13583.0
2017-03-01 11:30:00,157.95,158.08,157.82,157.98,78079.0,138.9044,139.0187,138.79,138.9307,78079.0
2017-03-01 11:40:00,158.01,158.08,157.92,157.94,19583.0,138.9571,139.0187,138.878,138.8956,19583.0
2017-03-01 11:50:00,157.95,158.23,157.94,158.23,23275.0,138.9044,139.1506,138.8956,139.1506,23275.0
2017-03-01 12:00:00,158.17,158.53,158.17,158.53,22221.0,139.0978,139.4144,139.0978,139.4144,22221.0
2017-03-01 12:10:00,158.5,158.86,158.46,158.74,40797.0,139.388,139.7046,139.3529,139.5991,40797.0
2017-03-01 12:20:00,158.71,158.85,158.54,158.82,12186.0,139.5727,139.6958,139.4232,139.6695,12186.0
2017-03-01 12:30:00,158.81,159.0,158.58,158.58,8930.0,139.6607,139.8277,139.4584,139.4584,8930.0
2017-03-01 12:40:00,158.57,158.61,158.4,158.44,13682.0,139.4496,139.4848,139.3001,139.3353,13682.0
2017-03-01 12:50:00,158.43,158.55,158.31,158.53,12244.0,139.3265,139.432,139.2209,139.4144,12244.0
2017-03-01 13:00:00,158.54,158.81,158.54,158.76,9313.0,139.4232,139.6607,139.4232,139.6167,9313.0
2017-03-01 13:10:00,158.76,158.76,158.47,158.48,21331.0,139.6167,139.6167,139.3617,139.3705,21331.0
2017-03-01 13:20:00,158.52,158.59,158.52,158.58,5892.0,139.4056,139.4672,139.4056,139.4584,5892.0
2017-03-01 13:30:00,158.58,158.85,158.55,158.75,18117.0,139.4584,139.6958,139.432,139.6079,18117.0
2017-03-01 13:40:00,158.78,158.92,158.77,158.82,21088.0,139.6343,139.7574,139.6255,139.6695,21088.0
2017-03-01 13:50:00,158.81,158.99,158.78,158.99,9849.0,139.6607,139.819,139.6343,139.819,9849.0
2017-03-01 14:00:00,158.99,159.05,158.85,158.92,34953.0,139.819,139.8717,139.6958,139.7574,34953.0
2017-03-01 14:10:00,158.89,159.04,158.8,158.82,33701.0,139.731,139.8629,139.6519,139.6695,33701.0
2017-03-01 14:20:00,158.87,158.98,158.76,158.93,31698.0,139.7134,139.8102,139.6167,139.7662,31698.0
2017-03-01 14:30:00,158.92,158.98,158.71,158.75,60506.0,139.7574,139.8102,139.5727,139.6079,60506.0
2017-03-01 14:40:00,158.76,158.81,158.68,158.72,43041.0,139.6167,139.6607,139.5463,139.5815,43041.0
2017-03-01 14:50:00,158.71,158.78,158.68,158.74,30377.0,139.5727,139.6343,139.5463,139.5991,30377.0
2017-03-01 15:00:00,158.74,158.76,158.5,158.52,34352.0,139.5991,139.6167,139.388,139.4056,34352.0
2017-03-01 15:10:00,158.55,158.66,158.45,158.52,17545.0,139.432,139.5287,139.3441,139.4056,17545.0
2017-03-01 15:20:00,158.52,158.7,158.5,158.59,14961.0,139.4056,139.5639,139.388,139.4672,14961.0
2017-03-01 15:30:00,158.56,158.62,158.46,158.48,38263.0,139.4408,139.4936,139.3529,139.3705,38263.0
2017-03-01 15:40:00,158.49,158.61,158.48,158.52,31180.0,139.3792,139.4848,139.3705,139.4056,31180.0
2017-03-01 15:50:00,158.55,158.57,158.3,158.44,138228.0,139.432,139.4496,139.2122,139.3353,138228.0
2017-03-02 09:30:00,158.31,158.52,157.57,158.52,28818.0,139.2209,139.4056,138.5702,139.4056,28818.0
2017-03-02 09:40:00,158.41,159.04,157.9,158.12,28082.0,139.3089,139.8629,138.8604,139.0539,28082.0
2017-03-02 09:50:00,157.95,158.49,157.79,158.42,13443.0,138.9044,139.3792,138.7637,139.3177,13443.0
2017-03-02 10:00:00,158.34,158.61,158.17,158.26,88327.0,139.2473,139.4848,139.0978,139.177,88327.0
2017-03-02 10:10:00,158.19,158.43,157.85,158.43,12908.0,139.1154,139.3265,138.8164,139.3265,12908.0
2017-03-02 10:20:00,158.47,158.87,158.42,158.85,12002.0,139.3617,139.7134,139.3177,139.6958,12002.0
2017-03-02 10:30:00,158.81,158.84,158.37,158.41,10066.0,139.6607,139.687,139.2737,139.3089,10066.0
2017-03-02 10:40:00,158.4,158.86,158.36,158.86,17159.0,139.3001,139.7046,139.2649,139.7046,17159.0
2017-03-02 10:50:00,158.84,159.0,158.58,158.63,22792.0,139.687,139.8277,139.4584,139.5024,22792.0
2017-03-02 11:00:00,158.66,158.8,158.53,158.62,27128.0,139.5287,139.6519,139.4144,139.4936,27128.0
2017-03-02 11:10:00,158.58,158.6,158.19,158.27,21763.0,139.4584,139.476,139.1154,139.1858,21763.0
2017-03-02 11:20:00,158.24,158.48,158.06,158.18,19140.0,139.1594,139.3705,139.0011,139.1066,19140.0
2017-03-02 11:30:00,158.17,158.19,157.97,158.09,28142.0,139.0978,139.1154,138.9219,139.0275,28142.0
2017-03-02 11:40:00,158.13,158.58,158.12,158.23,47035.0,139.0627,139.4584,139.0539,139.1506,47035.0
2017-03-02 11:50:00,158.3,158.35,158.05,158.07,21598.0,139.2122,139.2561,138.9923,139.0099,21598.0
2017-03-02 12:00:00,158.1,158.28,157.85,158.08,14916.0,139.0363,139.1946,138.8164,139.0187,14916.0
2017-03-02 12:10:00,158.04,158.05,157.81,157.88,7251.0,138.9835,138.9923,138.7812,138.8428,7251.0
2017-03-02 12:20:00,157.85,158.06,157.73,158.03,43617.0,138.8164,139.0011,138.7109,138.9747,43617.0
2017-03-02 12:30:00,157.97,158.09,157.79,157.91,15190.0,138.9219,139.0275,138.7637,138.8692,15190.0
2017-03-02 12:40:00,157.88,157.91,157.57,157.71,66491.0,138.8428,138.8692,138.5702,138.6933,66491.0
2017-03-02 12:50:00,157.72,157.81,157.53,157.54,9931.0,138.7021,138.7812,138.535,138.5438,9931.0
2017-03-02 13:00:00,157.54,157.63,157.33,157.33,14499.0,138.5438,138.6229,138.3591,138.3591,14499.0
2017-03-02 13:10:00,157.32,157.38,157.17,157.27,17353.0,138.3503,138.4031,138.2184,138.3064,17353.0
2017-03-02 13:20:00,157.3,157.39,157.16,157.33,105630.0,138.3327,138.4119,138.2096,138.3591,105630.0
2017-03-02 13:30:00,157.3,157.72,157.19,157.65,53078.0,138.3327,138.7021,138.236,138.6405,53078.0
2017-03-02 13:40:00,157.55,157.76,157.46,157.71,25877.0,138.5526,138.7373,138.4734,138.6933,25877.0
2017-03-02 13:50:00,157.76,157.98,157.68,157.86,6371.0,138.7373,138.9307,138.6669,138.8252,6371.0
2017-03-02 14:00:00,157.84,157.87,157.73,157.77,4557.0,138.8076,138.834,138.7109,138.7461,4557.0
2017-03-02 14:10:00,157.68,157.68,157.45,157.49,2700.0,138.6669,138.6669,138.4646,138.4998,2700.0
2017-03-02 14:20:00,157.45,157.76,157.45,157.71,5469.0,138.4646,138.7373,138.4646,138.6933,5469.0
2017-03-02 14:30:00,157.72,157.96,157.67,157.89,4908.0,138.7021,138.9132,138.6581,138.8516,4908.0
2017-03-02 14:40:00,157.88,157.88,157.58,157.66,10956.0,138.8428,138.8428,138.579,138.6493,10956.0
2017-03-02 14:50:00,157.72,157.73,157.48,157.48,3635.0,138.7021,138.7109,138.491,138.491,3635.0
2017-03-02 15:00:00,157.5,157.55,157.43,157.49,7000.0,138.5086,138.5526,138.4471,138.4998,7000.0
2017-03-02 15:10:00,157.46,157.55,157.12,157.19,7387.0,138.4734,138.5526,138.1744,138.236,7387.0
2017-03-02 15:20:00,157.24,157.34,157.15,157.32,12750.0,138.28,138.3679,138.2008,138.3503,12750.0
2017-03-02 15:30:00,157.35,157.39,157.23,157.23,17238.0,138.3767,138.4119,138.2712,138.2712,17238.0
2017-03-02 15:40:00,157.27,157.29,156.83,157.01,40421.0,138.3064,138.3239,137.9194,138.0777,40421.0
2017-03-02 15:50:00,157.01,157.23,156.96,157.06,52938.0,138.0777,138.2712,138.0337,138.1217,52938.0
2017-03-03 09:30:00,157.01,157.33,156.56,157.01,16267.0,138.0777,138.3591,137.682,138.0777,16267.0
2017-03-03 09:40:00,157.01,157.27,156.76,156.81,11284.0,138.0777,138.3064,137.8578,137.9018,11284.0
2017-03-03 09:50:00,156.73,156.77,156.03,156.11,8030.0,137.8315,137.8666,137.2159,137.2862,8030.0
2017-03-03 10:00:00,156.25,156.74,156.25,156.73,26800.0,137.4093,137.8403,137.4093,137.8315,26800.0
2017-03-03 10:10:00,156.67,156.8,156.57,156.62,7000.0,137.7787,137.893,137.6908,137.7347,7000.0
2017-03-03 10:20:00,156.53,156.57,156.17,156.32,17012.0,137.6556,137.6908,137.339,137.4709,17012.0
2017-03-03 10:30:00,156.39,156.42,155.99,156.28,12359.0,137.5325,137.5588,137.1807,137.4357,12359.0
2017-03-03 10:40:00,156.38,156.61,156.37,156.45,14732.0,137.5237,137.7259,137.5149,137.5852,14732.0
2017-03-03 10:50:00,156.46,156.84,156.31,156.32,32021.0,137.594,137.9282,137.4621,137.4709,32021.0
2017-03-03 11:00:00,156.27,156.41,156.14,156.17,13461.0,137.4269,137.5501,137.3126,137.339,13461.0
2017-03-03 11:10:00,156.19,156.24,156.01,156.14,7999.0,137.3566,137.4006,137.1983,137.3126,7999.0
2017-03-03 11:20:00,156.17,156.33,156.13,156.25,30597.0,137.339,137.4797,137.3038,137.4093,30597.0
2017-03-03 11:30:00,156.21,156.34,156.18,156.24,5547.0,137.3742,137.4885,137.3478,137.4006,5547.0
2017-03-03 11:40:00,156.29,156.48,156.23,156.32,6746.0,137.4445,137.6116,137.3918,137.4709,6746.0
2017-03-03 11:50:00,156.35,156.56,156.32,156.53,16413.0,137.4973,137.682,137.4709,137.6556,16413.0
2017-03-03 12:00:00,156.53,156.57,156.37,156.45,29346.0,137.6556,137.6908,137.5149,137.5852,29346.0
2017-03-03 12:10:00,156.38,156.45,156.01,156.45,22658.0,137.5237,137.5852,137.1983,137.5852,22658.0
2017-03-03 12:20:00,156.37,156.46,156.04,156.05,10488.0,137.5149,137.594,137.2247,137.2335,10488.0
2017-03-03 12:30:00,156.09,156.26,155.95,156.26,16195.0,137.2686,137.4181,137.1455,137.4181,16195.0
2017-03-03 12:40:00,156.25,156.54,156.2,156.37,17189.0,137.4093,137.6644,137.3654,137.5149,17189.0
2017-03-03 12:50:00,156.32,156.41,156.26,156.31,7078.0,137.4709,137.5501,137.4181,137.4621,7078.0
2017-03-03 13:00:00,156.27,156.48,156.0,156.36,8225.0,137.4269,137.6116,137.1895,137.5061,8225.0
2017-03-03 13:10:00,156.31,156.31,156.08,156.14,7527.0,137.4621,137.4621,137.2598,137.3126,7527.0
2017-03-03 13:20:00,156.09,156.45,156.08,156.45,29697.0,137.2686,137.5852,137.2598,137.5852,29697.0
2017-03-03 13:30:00,156.46,156.57,156.28,156.36,5949.0,137.594,137.6908,137.4357,137.5061,5949.0
2017-03-03 13:40:00,156.42,156.66,156.38,156.6,4212.0,137.5588,137.7699,137.5237,137.7171,4212.0
2017-03-03 13:50:00,156.69,156.76,156.57,156.57,4520.0,137.7963,137.8578,137.6908,137.6908,4520.0
2017-03-03 14:00:00,156.54,156.86,156.49,156.86,5203.0,137.6644,137.9458,137.6204,137.9458,5203.0
2017-03-03 14:10:00,156.84,156.89,156.66,156.68,4419.0,137.9282,137.9722,137.7699,137.7875,4419.0
2017-03-03 14:20:00,156.68,156.88,156.68,156.81,9809.0,137.7875,137.9634,137.7875,137.9018,9809.0
2017-03-03 14:30:00,156.84,157.11,156.84,157.1,13692.0,137.9282,138.1656,137.9282,138.1569,13692.0
2017-03-03 14:40:00,157.14,157.14,156.94,156.96,12005.0,138.192,138.192,138.0161,138.0337,12005.0
2017-03-03 14:50:00,156.98,157.12,156.94,157.0,8412.0,138.0513,138.1744,138.0161,138.0689,8412.0
2017-03-03 15:00:00,156.96,157.09,156.9,156.94,12021.0,138.0337,138.1481,137.981,138.0161,12021.0
2017-03-03 15:10:00,156.97,157.09,156.92,157.09,11553.0,138.0425,138.1481,137.9986,138.1481,11553.0
2017-03-03 15:20:00,157.06,157.28,157.06,157.23,21300.0,138.1217,138.3151,138.1217,138.2712,21300.0
2017-03-03 15:30:00,157.29,157.29,157.08,157.29,21200.0,138.3239,138.3239,138.1393,138.3239,21200.0
2017-03-03 15:40:00,157.26,157.28,156.97,157.03,24633.0,138.2976,138.3151,138.0425,138.0953,24633.0
2017-03-03 15:50:00,157.04,157.24,156.93,157.08,44897.0,138.1041,138.28,138.0073,138.1393,44897.0
2017-03-06 09:30:00,155.94,156.42,155.87,156.27,16323.0,137.1367,137.5588,137.0752,137.4269,16323.0
2017-03-06 09:40:00,156.26,156.86,155.93,156.74,17444.0,137.4181,137.9458,137.1279,137.8403,17444.0
2017-03-06 09:50:00,156.78,157.35,156.69,157.28,27124.0,137.8754,138.3767,137.7963,138.3151,27124.0
2017-03-06 10:00:00,157.34,157.41,156.99,157.31,30251.0,138.3679,138.4295,138.0601,138.3415,30251.0
2017-03-06 10:10:00,157.33,157.37,157.0,157.04,16686.0,138.3591,138.3943,138.0689,138.1041,16686.0
2017-03-06 10:20:00,156.95,157.35,156.9,157.07,29973.0,138.0249,138.3767,137.981,138.1305,29973.0
2017-03-06 10:30:00,157.04,157.04,156.67,156.76,10949.0,138.1041,138.1041,137.7787,137.8578,10949.0
2017-03-06 10:40:00,156.76,156.79,156.55,156.68,12417.0,137.8578,137.8842,137.6732,137.7875,12417.0
2017-03-06 10:50:00,156.68,156.72,156.46,156.59,9257.0,137.7875,137.8227,137.594,137.7083,9257.0
2017-03-06 11:00:00,156.56,156.71,156.51,156.51,8036.0,137.682,137.8139,137.638,137.638,8036.0
2017-03-06 11:10:00,156.5,157.05,156.47,157.05,11927.0,137.6292,138.1129,137.6028,138.1129,11927.0
2017-03-06 11:20:00,157.02,157.07,156.86,156.94,8430.0,138.0865,138.1305,137.9458,138.0161,8430.0
2017-03-06 11:30:00,156.89,156.89,156.72,156.73,12281.0,137.9722,137.9722,137.8227,137.8315,12281.0
2017-03-06 11:40:00,156.79,156.81,156.61,156.64,6446.0,137.8842,137.9018,137.7259,137.7523,6446.0
2017-03-06 11:50:00,156.67,156.77,156.54,156.67,9515.0,137.7787,137.8666,137.6644,137.7787,9515.0
2017-03-06 12:00:00,156.61,156.77,156.56,156.68,8288.0,137.7259,137.8666,137.682,137.7875,8288.0
2017-03-06 12:10:00,156.67,156.73,156.59,156.69,7221.0,137.7787,137.8315,137.7083,137.7963,7221.0
2017-03-06 12:20:00,156.69,156.82,156.62,156.78,4042.0,137.7963,137.9106,137.7347,137.8754,4042.0
2017-03-06 12:30:00,156.71,156.76,156.62,156.7,8504.0,137.8139,137.8578,137.7347,137.8051,8504.0
2017-03-06 12:40:00,156.73,156.78,156.59,156.68,21547.0,137.8315,137.8754,137.7083,137.7875,21547.0
2017-03-06 12:50:00,156.69,156.81,156.61,156.79,7060.0,137.7963,137.9018,137.7259,137.8842,7060.0
2017-03-06 13:00:00,156.81,156.89,156.78,156.79,4461.0,137.9018,137.9722,137.8754,137.8842,4461.0
2017-03-06 13:10:00,156.78,157.04,156.78,156.98,7080.0,137.8754,138.1041,137.8754,138.0513,7080.0
2017-03-06 13:20:00,157.07,157.18,156.96,157.02,7032.0,138.1305,138.2272,138.0337,138.0865,7032.0
2017-03-06 13:30:00,157.02,157.1,156.95,157.06,4210.0,138.0865,138.1569,138.0249,138.1217,4210.0
2017-03-06 13:40:00,157.02,157.13,157.0,157.1,8540.0,138.0865,138.1832,138.0689,138.1569,8540.0
2017-03-06 13:50:00,157.14,157.28,157.1,157.18,8126.0,138.192,138.3151,138.1569,138.2272,8126.0
2017-03-06 14:00:00,157.15,157.37,157.14,157.31,18968.0,138.2008,138.3943,138.192,138.3415,18968.0
2017-03-06 14:10:00,157.31,157.35,157.28,157.3,16659.0,138.3415,138.3767,138.3151,138.3327,16659.0
2017-03-06 14:20:00,157.26,157.34,157.26,157.31,14225.0,138.2976,138.3679,138.2976,138.3415,14225.0
2017-03-06 14:30:00,157.31,157.5,157.3,157.45,24861.0,138.3415,138.5086,138.3327,138.4646,24861.0
2017-03-06 14:40:00,157.45,157.67,157.44,157.64,21876.0,138.4646,138.6581,138.4559,138.6317,21876.0
2017-03-06 14:50:00,157.65,157.74,157.51,157.51,34145.0,138.6405,138.7197,138.5174,138.5174,34145.0
2017-03-06 15:00:00,157.53,157.72,157.52,157.72,23251.0,138.535,138.7021,138.5262,138.7021,23251.0
2017-03-06 15:10:00,157.73,157.96,157.73,157.92,36578.0,138.7109,138.9132,138.7109,138.878,36578.0
2017-03-06 15:20:00,157.94,157.94,157.76,157.85,20119.0,138.8956,138.8956,138.7373,138.8164,20119.0
2017-03-06 15:30:00,157.84,157.99,157.75,157.93,37207.0,138.8076,138.9395,138.7285,138.8868,37207.0
2017-03-06 15:40:00,157.93,158.09,157.88,158.03,76479.0,138.8868,139.0275,138.8428,138.9747,76479.0
2017-03-06 15:50:00,158.04,158.04,157.85,157.95,98187.0,138.9835,138.9835,138.8164,138.9044,98187.0
2017-03-07 09:30:00,158.0,158.27,157.14,157.21,22203.0,138.9483,139.1858,138.192,138.2536,22203.0
2017-03-07 09:40:00,157.29,157.36,157.01,157.09,17372.0,138.3239,138.3855,138.0777,138.1481,17372.0
2017-03-07 09:50:00,157.06,157.38,156.84,157.23,24790.0,138.1217,138.4031,137.9282,138.2712,24790.0
2017-03-07 10:00:00,157.25,157.77,157.08,157.71,19297.0,138.2888,138.7461,138.1393,138.6933,19297.0
2017-03-07 10:10:00,157.68,158.16,157.64,158.16,16376.0,138.6669,139.089,138.6317,139.089,16376.0
2017-03-07 10:20:00,158.08,158.27,157.91,158.24,19412.0,139.0187,139.1858,138.8692,139.1594,19412.0
2017-03-07 10:30:00,158.22,158.43,158.09,158.24,18670.0,139.1418,139.3265,139.0275,139.1594,18670.0
2017-03-07 10:40:00,158.21,158.33,157.81,157.81,18351.0,139.133,139.2385,138.7812,138.7812,18351.0
2017-03-07 10:50:00,157.8,157.98,157.64,157.98,16804.0,138.7724,138.9307,138.6317,138.9307,16804.0
2017-03-07 11:00:00,157.94,158.13,157.63,157.64,27104.0,138.8956,139.0627,138.6229,138.6317,27104.0
2017-03-07 11:10:00,157.74,157.97,157.74,157.86,18110.0,138.7197,138.9219,138.7197,138.8252,18110.0
2017-03-07 11:20:00,157.88,157.97,157.54,157.54,15020.0,138.8428,138.9219,138.5438,138.5438,15020.0
2017-03-07 11:30:00,157.55,157.77,157.38,157.61,16228.0,138.5526,138.7461,138.4031,138.6054,16228.0
2017-03-07 11:40:00,157.58,157.85,157.58,157.74,17993.0,138.579,138.8164,138.579,138.7197,17993.0
2017-03-07 11:50:00,157.73,157.8,157.42,157.42,13347.0,138.7109,138.7724,138.4383,138.4383,13347.0
2017-03-07 12:00:00,157.41,157.45,157.3,157.37,18173.0,138.4295,138.4646,138.3327,138.3943,18173.0
2017-03-07 12:10:00,157.36,157.36,157.11,157.23,14460.0,138.3855,138.3855,138.1656,138.2712,14460.0
2017-03-07 12:20:00,157.21,157.31,157.15,157.29,6186.0,138.2536,138.3415,138.2008,138.3239,6186.0
2017-03-07 12:30:00,157.25,157.28,157.11,157.23,9101.0,138.2888,138.3151,138.1656,138.2712,9101.0
2017-03-07 12:40:00,157.27,157.35,157.17,157.26,28714.0,138.3064,138.3767,138.2184,138.2976,28714.0
2017-03-07 12:50:00,157.27,157.49,157.23,157.47,9740.0,138.3064,138.4998,138.2712,138.4822,9740.0
2017-03-07 13:00:00,157.52,157.52,157.29,157.44,5929.0,138.5262,138.5262,138.3239,138.4559,5929.0
2017-03-07 13:10:00,157.46,157.53,157.43,157.47,9013.0,138.4734,138.535,138.4471,138.4822,9013.0
2017-03-07 13:20:00,157.46,157.47,157.2,157.25,5354.0,138.4734,138.4822,138.2448,138.2888,5354.0
2017-03-07 13:30:00,157.29,157.32,157.12,157.12,6631.0,138.3239,138.3503,138.1744,138.1744,6631.0
2017-03-07 13:40:00,157.07,157.25,157.07,157.13,5079.0,138.1305,138.2888,138.1305,138.1832,5079.0
2017-03-07 13:50:00,157.17,157.17,156.9,157.02,12003.0,138.2184,138.2184,137.981,138.0865,12003.0
2017-03-07 14:00:00,157.05,157.3,157.02,157.3,28482.0,138.1129,138.3327,138.0865,138.3327,28482.0
2017-03-07 14:10:00,157.27,157.42,157.26,157.36,5546.0,138.3064,138.4383,138.2976,138.3855,5546.0
2017-03-07 14:20:00,157.31,157.43,157.26,157.38,12439.0,138.3415,138.4471,138.2976,138.4031,12439.0
2017-03-07 14:30:00,157.28,157.41,157.13,157.41,8516.0,138.3151,138.4295,138.1832,138.4295,8516.0
2017-03-07 14:40:00,157.36,157.52,157.26,157.33,6575.0,138.3855,138.5262,138.2976,138.3591,6575.0
2017-03-07 14:50:00,157.33,157.6,157.33,157.47,13033.0,138.3591,138.5966,138.3591,138.4822,13033.0
2017-03-07 15:00:00,157.47,157.5,157.32,157.32,16931.0,138.4822,138.5086,138.3503,138.3503,16931.0
2017-03-07 15:10:00,157.29,157.63,157.29,157.58,17996.0,138.3239,138.6229,138.3239,138.579,17996.0
2017-03-07 15:20:00,157.59,157.64,157.47,157.55,25103.0,138.5878,138.6317,138.4822,138.5526,25103.0
2017-03-07 15:30:00,157.55,157.55,157.37,157.47,40102.0,138.5526,138.5526,138.3943,138.4822,40102.0
2017-03-07 15:40:00,157.41,157.45,157.22,157.43,58598.0,138.4295,138.4646,138.2624,138.4471,58598.0
2017-03-07 15:50:00,157.42,157.56,157.34,157.48,81160.0,138.4383,138.5614,138.3679,138.491,81160.0
2017-03-08 09:30:00,157.67,158.94,157.56,158.94,41098.0,138.6581,139.775,138.5614,139.775,41098.0
2017-03-08 09:40:00,158.94,159.36,158.65,158.77,22920.0,139.775,140.1443,139.52,139.6255,22920.0
2017-03-08 09:50:00,158.71,158.9,158.44,158.71,21200.0,139.5727,139.7398,139.3353,139.5727,21200.0
2017-03-08 10:00:00,158.72,158.82,157.85,157.93,22434.0,139.5815,139.6695,138.8164,138.8868,22434.0
2017-03-08 10:10:00,157.87,158.21,157.75,157.86,13411.0,138.834,139.133,138.7285,138.8252,13411.0
2017-03-08 10:20:00,158.02,158.28,157.79,158.16,9139.0,138.9659,139.1946,138.7637,139.089,9139.0
2017-03-08 10:30:00,158.2,158.27,157.99,158.17,13375.0,139.1242,139.1858,138.9395,139.0978,13375.0
2017-03-08 10:40:00,158.15,158.42,158.01,158.16,18733.0,139.0802,139.3177,138.9571,139.089,18733.0
2017-03-08 10:50:00,158.26,158.36,158.1,158.36,9046.0,139.177,139.2649,139.0363,139.2649,9046.0
2017-03-08 11:00:00,158.33,158.33,157.85,158.06,27082.0,139.2385,139.2385,138.8164,139.0011,27082.0
2017-03-08 11:10:00,158.07,158.39,157.95,158.24,7400.0,139.0099,139.2913,138.9044,139.1594,7400.0
2017-03-08 11:20:00,158.16,158.43,158.0,158.33,8755.0,139.089,139.3265,138.9483,139.2385,8755.0
2017-03-08 11:30:00,158.28,158.4,158.12,158.28,18078.0,139.1946,139.3001,139.0539,139.1946,18078.0
2017-03-08 11:40:00,158.23,158.31,157.96,158.28,9525.0,139.1506,139.2209,138.9132,139.1946,9525.0
2017-03-08 11:50:00,158.2,158.27,158.1,158.27,11527.0,139.1242,139.1858,139.0363,139.1858,11527.0
2017-03-08 12:00:00,158.25,158.35,158.01,158.01,10933.0,139.1682,139.2561,138.9571,138.9571,10933.0
2017-03-08 12:10:00,158.1,158.18,157.85,158.03,50368.0,139.0363,139.1066,138.8164,138.9747,50368.0
2017-03-08 12:20:00,157.94,158.08,157.89,158.0,4419.0,138.8956,139.0187,138.8516,138.9483,4419.0
2017-03-08 12:30:00,157.94,158.04,157.9,157.97,8914.0,138.8956,138.9835,138.8604,138.9219,8914.0
2017-03-08 12:40:00,157.99,158.08,157.85,157.95,8480.0,138.9395,139.0187,138.8164,138.9044,8480.0
2017-03-08 12:50:00,158.0,158.1,157.89,157.89,3583.0,138.9483,139.0363,138.8516,138.8516,3583.0
2017-03-08 13:00:00,157.9,157.98,157.8,157.95,16456.0,138.8604,138.9307,138.7724,138.9044,16456.0
2017-03-08 13:10:00,157.89,158.58,157.86,158.53,35558.0,138.8516,139.4584,138.8252,139.4144,35558.0
2017-03-08 13:20:00,158.55,158.68,158.49,158.63,13207.0,139.432,139.5463,139.3792,139.5024,13207.0
2017-03-08 13:30:00,158.64,158.72,158.57,158.68,13213.0,139.5112,139.5815,139.4496,139.5463,13213.0
2017-03-08 13:40:00,158.69,158.79,158.59,158.79,12800.0,139.5551,139.6431,139.4672,139.6431,12800.0
2017-03-08 13:50:00,158.7,158.71,158.45,158.66,8165.0,139.5639,139.5727,139.3441,139.5287,8165.0
2017-03-08 14:00:00,158.66,158.77,158.48,158.7,24837.0,139.5287,139.6255,139.3705,139.5639,24837.0
2017-03-08 14:10:00,158.66,158.72,158.57,158.57,25423.0,139.5287,139.5815,139.4496,139.4496,25423.0
2017-03-08 14:20:00,158.57,158.62,158.34,158.45,23993.0,139.4496,139.4936,139.2473,139.3441,23993.0
2017-03-08 14:30:00,158.47,158.57,158.34,158.43,18038.0,139.3617,139.4496,139.2473,139.3265,18038.0
2017-03-08 14:40:00,158.42,158.51,158.35,158.46,15181.0,139.3177,139.3968,139.2561,139.3529,15181.0
2017-03-08 14:50:00,158.48,158.53,158.36,158.36,18066.0,139.3705,139.4144,139.2649,139.2649,18066.0
2017-03-08 15:00:00,158.36,158.49,158.32,158.49,17645.0,139.2649,139.3792,139.2297,139.3792,17645.0
2017-03-08 15:10:00,158.49,158.49,158.18,158.27,57889.0,139.3792,139.3792,139.1066,139.1858,57889.0
2017-03-08 15:20:00,158.26,158.49,158.22,158.24,55611.0,139.177,139.3792,139.1418,139.1594,55611.0
2017-03-08 15:30:00,158.21,158.25,157.99,158.05,91642.0,139.133,139.1682,138.9395,138.9923,91642.0
2017-03-08 15:40:00,158.04,158.04,157.71,157.87,38147.0,138.9835,138.9835,138.6933,138.834,38147.0
2017-03-08 15:50:00,157.86,157.86,157.63,157.65,104451.0,138.8252,138.8252,138.6229,138.6405,104451.0
2017-03-09 09:30:00,157.36,157.69,156.97,157.25,18655.0,138.3855,138.6757,138.0425,138.2888,18655.0
2017-03-09 09:40:00,157.24,158.16,156.99,158.16,27708.0,138.28,139.089,138.0601,139.089,27708.0
2017-03-09 09:50:00,158.02,158.16,157.41,157.49,15863.0,138.9659,139.089,138.4295,138.4998,15863.0
2017-03-09 10:00:00,157.5,158.12,157.44,158.12,30156.0,138.5086,139.0539,138.4559,139.0539,30156.0
2017-03-09 10:10:00,158.12,158.14,157.55,157.78,26183.0,139.0539,139.0714,138.5526,138.7549,26183.0
2017-03-09 10:20:00,157.79,157.82,157.54,157.72,12825.0,138.7637,138.79,138.5438,138.7021,12825.0
2017-03-09 10:30:00,157.75,157.76,157.49,157.55,36942.0,138.7285,138.7373,138.4998,138.5526,36942.0
2017-03-09 10:40:00,157.56,157.61,157.31,157.43,48201.0,138.5614,138.6054,138.3415,138.4471,48201.0
2017-03-09 10:50:00,157.35,157.64,157.35,157.57,10459.0,138.3767,138.6317,138.3767,138.5702,10459.0
2017-03-09 11:00:00,157.58,157.65,157.37,157.45,9777.0,138.579,138.6405,138.3943,138.4646,9777.0
2017-03-09 11:10:00,157.45,157.48,157.21,157.26,9103.0,138.4646,138.491,138.2536,138.2976,9103.0
2017-03-09 11:20:00,157.21,157.21,156.86,156.99,17245.0,138.2536,138.2536,137.9458,138.0601,17245.0
2017-03-09 11:30:00,157.04,157.38,157.03,157.35,15750.0,138.1041,138.4031,138.0953,138.3767,15750.0
2017-03-09 11:40:00,157.29,157.29,157.08,157.28,6495.0,138.3239,138.3239,138.1393,138.3151,6495.0
2017-03-09 11:50:00,157.27,157.29,156.8,156.9,5273.0,138.3064,138.3239,137.893,137.981,5273.0
2017-03-09 12:00:00,157.01,157.08,156.85,156.9,4026.0,138.0777,138.1393,137.937,137.981,4026.0
2017-03-09 12:10:00,156.9,156.99,156.86,156.95,14658.0,137.981,138.0601,137.9458,138.0249,14658.0
2017-03-09 12:20:00,156.9,156.92,156.65,156.65,10653.0,137.981,137.9986,137.7611,137.7611,10653.0
2017-03-09 12:30:00,156.68,156.7,156.49,156.69,8284.0,137.7875,137.8051,137.6204,137.7963,8284.0
2017-03-09 12:40:00,156.63,156.87,156.63,156.81,6975.0,137.7435,137.9546,137.7435,137.9018,6975.0
2017-03-09 12:50:00,156.91,156.95,156.66,156.78,10737.0,137.9898,138.0249,137.7699,137.8754,10737.0
2017-03-09 13:00:00,156.76,156.84,156.73,156.74,5163.0,137.8578,137.9282,137.8315,137.8403,5163.0
2017-03-09 13:10:00,156.72,156.73,156.57,156.58,4420.0,137.8227,137.8315,137.6908,137.6996,4420.0
2017-03-09 13:20:00,156.64,156.65,156.25,156.25,4890.0,137.7523,137.7611,137.4093,137.4093,4890.0
2017-03-09 13:30:00,156.28,156.28,155.88,155.88,34867.0,137.4357,137.4357,137.084,137.084,34867.0
2017-03-09 13:40:00,155.94,156.08,155.82,155.82,10836.0,137.1367,137.2598,137.0312,137.0312,10836.0
2017-03-09 13:50:00,155.82,155.88,155.6,155.61,10019.0,137.0312,137.084,136.8377,136.8465,10019.0
2017-03-09 14:00:00,155.67,155.82,155.56,155.82,15092.0,136.8993,137.0312,136.8025,137.0312,15092.0
2017-03-09 14:10:00,155.78,155.85,155.48,155.52,10645.0,136.996,137.0576,136.7322,136.7674,10645.0
2017-03-09 14:20:00,155.56,155.7,155.53,155.68,31000.0,136.8025,136.9257,136.7762,136.9081,31000.0
2017-03-09 14:30:00,155.61,155.61,155.27,155.32,14821.0,136.8465,136.8465,136.5475,136.5915,14821.0
2017-03-09 14:40:00,155.3,155.5,155.26,155.3,14104.0,136.5739,136.7498,136.5387,136.5739,14104.0
2017-03-09 14:50:00,155.29,155.44,155.24,155.43,9813.0,136.5651,136.697,136.5211,136.6882,9813.0
2017-03-09 15:00:00,155.45,155.89,155.45,155.89,13596.0,136.7058,137.0928,136.7058,137.0928,13596.0
2017-03-09 15:10:00,155.91,156.06,155.83,156.03,6734.0,137.1103,137.2423,137.04,137.2159,6734.0
2017-03-09 15:20:00,156.03,156.05,155.84,156.05,17284.0,137.2159,137.2335,137.0488,137.2335,17284.0
2017-03-09 15:30:00,156.03,156.23,155.99,156.06,19198.0,137.2159,137.3918,137.1807,137.2423,19198.0
2017-03-09 15:40:00,156.07,156.27,156.06,156.1,22790.0,137.251,137.4269,137.2423,137.2774,22790.0
2017-03-09 15:50:00,156.09,156.31,156.07,156.29,47320.0,137.2686,137.4621,137.251,137.4445,47320.0
2017-03-10 09:30:00,157.75,158.75,157.46,157.97,35372.0,138.7285,139.6079,138.4734,138.9219,35372.0
2017-03-10 09:40:00,157.7,157.85,157.1,157.53,9070.0,138.6845,138.8164,138.1569,138.535,9070.0
2017-03-10 09:50:00,157.51,157.84,157.37,157.37,14908.0,138.5174,138.8076,138.3943,138.3943,14908.0
2017-03-10 10:00:00,157.36,157.46,157.2,157.21,5857.0,138.3855,138.4734,138.2448,138.2536,5857.0
2017-03-10 10:10:00,157.28,157.28,156.84,157.11,9349.0,138.3151,138.3151,137.9282,138.1656,9349.0
2017-03-10 10:20:00,157.14,157.16,156.88,156.99,10600.0,138.192,138.2096,137.9634,138.0601,10600.0
2017-03-10 10:30:00,156.9,156.93,156.68,156.69,6571.0,137.981,138.0073,137.7875,137.7963,6571.0
2017-03-10 10:40:00,156.64,156.75,156.39,156.39,13876.0,137.7523,137.8491,137.5325,137.5325,13876.0
2017-03-10 10:50:00,156.41,156.58,156.26,156.3,11904.0,137.5501,137.6996,137.4181,137.4533,11904.0
2017-03-10 11:00:00,156.27,156.42,156.16,156.35,37932.0,137.4269,137.5588,137.3302,137.4973,37932.0
2017-03-10 11:10:00,156.37,156.55,156.2,156.49,16018.0,137.5149,137.6732,137.3654,137.6204,16018.0
2017-03-10 11:20:00,156.5,156.91,156.33,156.91,44741.0,137.6292,137.9898,137.4797,137.9898,44741.0
2017-03-10 11:30:00,156.94,157.17,156.75,156.82,6560.0,138.0161,138.2184,137.8491,137.9106,6560.0
2017-03-10 11:40:00,156.83,156.93,156.67,156.76,10388.0,137.9194,138.0073,137.7787,137.8578,10388.0
2017-03-10 11:50:00,156.76,156.98,156.75,156.83,16832.0,137.8578,138.0513,137.8491,137.9194,16832.0
2017-03-10 12:00:00,156.81,156.85,156.5,156.84,10639.0,137.9018,137.937,137.6292,137.9282,10639.0
2017-03-10 12:10:00,156.84,156.95,156.67,156.84,16135.0,137.9282,138.0249,137.7787,137.9282,16135.0
2017-03-10 12:20:00,156.93,157.02,156.84,156.91,7532.0,138.0073,138.0865,137.9282,137.9898,7532.0
2017-03-10 12:30:00,156.98,156.99,156.72,156.81,20093.0,138.0513,138.0601,137.8227,137.9018,20093.0
2017-03-10 12:40:00,156.83,156.88,156.72,156.8,25916.0,137.9194,137.9634,137.8227,137.893,25916.0
2017-03-10 12:50:00,156.8,156.81,156.41,156.59,21661.0,137.893,137.9018,137.5501,137.7083,21661.0
2017-03-10 13:00:00,156.62,156.63,156.2,156.27,12218.0,137.7347,137.7435,137.3654,137.4269,12218.0
2017-03-10 13:10:00,156.33,156.75,156.33,156.65,19837.0,137.4797,137.8491,137.4797,137.7611,19837.0
2017-03-10 13:20:00,156.68,156.71,156.4,156.55,42434.0,137.7875,137.8139,137.5413,137.6732,42434.0
2017-03-10 13:30:00,156.64,156.68,156.49,156.59,15550.0,137.7523,137.7875,137.6204,137.7083,15550.0
2017-03-10 13:40:00,156.64,157.09,156.59,157.07,7837.0,137.7523,138.1481,137.7083,138.1305,7837.0
2017-03-10 13:50:00,157.07,157.14,156.9,157.0,12949.0,138.1305,138.192,137.981,138.0689,12949.0
2017-03-10 14:00:00,157.0,157.02,156.77,156.84,7468.0,138.0689,138.0865,137.8666,137.9282,7468.0
2017-03-10 14:10:00,156.82,156.89,156.73,156.77,15819.0,137.9106,137.9722,137.8315,137.8666,15819.0
2017-03-10 14:20:00,156.75,156.79,156.66,156.7,14182.0,137.8491,137.8842,137.7699,137.8051,14182.0
2017-03-10 14:30:00,156.75,157.0,156.58,156.97,26846.0,137.8491,138.0689,137.6996,138.0425,26846.0
2017-03-10 14:40:00,156.95,156.99,156.86,156.96,9238.0,138.0249,138.0601,137.9458,138.0337,9238.0
2017-03-10 14:50:00,157.0,157.11,157.0,157.04,8900.0,138.0689,138.1656,138.0689,138.1041,8900.0
2017-03-10 15:00:00,157.06,157.18,157.03,157.11,6580.0,138.1217,138.2272,138.0953,138.1656,6580.0
2017-03-10 15:10:00,157.08,157.19,157.08,157.18,11333.0,138.1393,138.236,138.1393,138.2272,11333.0
2017-03-10 15:20:00,157.18,157.34,157.16,157.34,12954.0,138.2272,138.3679,138.2096,138.3679,12954.0
2017-03-10 15:30:00,157.38,157.38,157.11,157.11,13280.0,138.4031,138.4031,138.1656,138.1656,13280.0
2017-03-10 15:40:00,157.11,157.13,156.86,156.96,41599.0,138.1656,138.1832,137.9458,138.0337,41599.0
2017-03-10 15:50:00,156.97,157.41,156.9,157.33,119379.0,138.0425,138.4295,137.981,138.3591,119379.0
2017-03-13 09:30:00,157.88,159.07,157.88,158.09,25937.0,138.8428,139.8893,138.8428,139.0275,25937.0
2017-03-13 09:40:00,158.22,158.47,157.87,158.34,29709.0,139.1418,139.3617,138.834,139.2473,29709.0
2017-03-13 09:50:00,158.41,158.41,157.74,157.83,15747.0,139.3089,139.3089,138.7197,138.7988,15747.0
2017-03-13 10:00:00,157.72,158.01,157.55,157.63,28095.0,138.7021,138.9571,138.5526,138.6229,28095.0
2017-03-13 10:10:00,157.5,157.67,157.22,157.3,56488.0,138.5086,138.6581,138.2624,138.3327,56488.0
2017-03-13 10:20:00,157.3,157.59,157.15,157.5,40220.0,138.3327,138.5878,138.2008,138.5086,40220.0
2017-03-13 10:30:00,157.6,157.96,157.56,157.94,25048.0,138.5966,138.9132,138.5614,138.8956,25048.0
2017-03-13 10:40:00,157.86,157.97,157.43,157.49,50039.0,138.8252,138.9219,138.4471,138.4998,50039.0
2017-03-13 10:50:00,157.48,157.61,157.42,157.52,15685.0,138.491,138.6054,138.4383,138.5262,15685.0
2017-03-13 11:00:00,157.51,157.63,157.42,157.52,25018.0,138.5174,138.6229,138.4383,138.5262,25018.0
2017-03-13 11:10:00,157.55,157.6,157.39,157.44,31776.0,138.5526,138.5966,138.4119,138.4559,31776.0
2017-03-13 11:20:00,157.4,157.47,157.06,157.16,6044.0,138.4207,138.4822,138.1217,138.2096,6044.0
2017-03-13 11:30:00,157.2,157.38,157.09,157.38,8461.0,138.2448,138.4031,138.1481,138.4031,8461.0
2017-03-13 11:40:00,157.44,157.68,157.39,157.61,5573.0,138.4559,138.6669,138.4119,138.6054,5573.0
2017-03-13 11:50:00,157.61,157.95,157.53,157.9,10628.0,138.6054,138.9044,138.535,138.8604,10628.0
2017-03-13 12:00:00,157.87,157.91,157.59,157.59,4804.0,138.834,138.8692,138.5878,138.5878,4804.0
2017-03-13 12:10:00,157.64,157.71,157.43,157.48,26529.0,138.6317,138.6933,138.4471,138.491,26529.0
2017-03-13 12:20:00,157.49,157.57,157.44,157.5,8285.0,138.4998,138.5702,138.4559,138.5086,8285.0
2017-03-13 12:30:00,157.49,157.65,157.37,157.56,11587.0,138.4998,138.6405,138.3943,138.5614,11587.0
2017-03-13 12:40:00,157.58,157.77,157.56,157.73,3814.0,138.579,138.7461,138.5614,138.7109,3814.0
2017-03-13 12:50:00,157.77,157.77,157.63,157.63,7605.0,138.7461,138.7461,138.6229,138.6229,7605.0
2017-03-13 13:00:00,157.63,157.65,157.47,157.5,16071.0,138.6229,138.6405,138.4822,138.5086,16071.0
2017-03-13 13:10:00,157.52,157.55,157.37,157.39,12646.0,138.5262,138.5526,138.3943,138.4119,12646.0
2017-03-13 13:20:00,157.35,157.58,157.31,157.58,4386.0,138.3767,138.579,138.3415,138.579,4386.0
2017-03-13 13:30:00,157.53,157.55,157.38,157.4,4712.0,138.535,138.5526,138.4031,138.4207,4712.0
2017-03-13 13:40:00,157.45,157.5,157.39,157.41,3250.0,138.4646,138.5086,138.4119,138.4295,3250.0
2017-03-13 13:50:00,157.41,157.52,157.4,157.43,5878.0,138.4295,138.5262,138.4207,138.4471,5878.0
2017-03-13 14:00:00,157.47,157.51,157.32,157.35,3649.0,138.4822,138.5174,138.3503,138.3767,3649.0
2017-03-13 14:10:00,157.34,157.4,157.27,157.29,3613.0,138.3679,138.4207,138.3064,138.3239,3613.0
2017-03-13 14:20:00,157.31,157.37,157.19,157.27,8000.0,138.3415,138.3943,138.236,138.3064,8000.0
2017-03-13 14:30:00,157.29,157.41,157.29,157.38,7329.0,138.3239,138.4295,138.3239,138.4031,7329.0
2017-03-13 14:40:00,157.38,157.46,157.35,157.4,6864.0,138.4031,138.4734,138.3767,138.4207,6864.0
2017-03-13 14:50:00,157.37,157.38,157.28,157.34,6588.0,138.3943,138.4031,138.3151,138.3679,6588.0
2017-03-13 15:00:00,157.36,157.66,157.34,157.66,12099.0,138.3855,138.6493,138.3679,138.6493,12099.0
2017-03-13 15:10:00,157.69,157.83,157.61,157.64,29306.0,138.6757,138.7988,138.6054,138.6317,29306.0
2017-03-13 15:20:00,157.62,157.8,157.51,157.75,12225.0,138.6141,138.7724,138.5174,138.7285,12225.0
2017-03-13 15:30:00,157.75,157.76,157.64,157.73,36102.0,138.7285,138.7373,138.6317,138.7109,36102.0
2017-03-13 15:40:00,157.7,158.05,157.67,158.05,25768.0,138.6845,138.9923,138.6581,138.9923,25768.0
2017-03-13 15:50:00,158.04,158.14,157.94,158.05,59283.0,138.9835,139.0714,138.8956,138.9923,59283.0
2017-03-14 09:30:00,157.31,157.44,156.78,157.11,24472.0,138.3415,138.4559,137.8754,138.1656,24472.0
2017-03-14 09:40:00,157.22,157.57,156.84,156.88,20195.0,138.2624,138.5702,137.9282,137.9634,20195.0
2017-03-14 09:50:00,156.88,156.9,156.38,156.59,19036.0,137.9634,137.981,137.5237,137.7083,19036.0
2017-03-14 10:00:00,156.53,156.56,156.14,156.45,18603.0,137.6556,137.682,137.3126,137.5852,18603.0
2017-03-14 10:10:00,156.55,157.08,156.51,156.73,29129.0,137.6732,138.1393,137.638,137.8315,29129.0
2017-03-14 10:20:00,156.76,156.93,156.71,156.84,30926.0,137.8578,138.0073,137.8139,137.9282,30926.0
2017-03-14 10:30:00,156.78,157.08,156.69,156.83,27739.0,137.8754,138.1393,137.7963,137.9194,27739.0
2017-03-14 10:40:00,156.85,156.92,156.61,156.79,29258.0,137.937,137.9986,137.7259,137.8842,29258.0
2017-03-14 10:50:00,156.79,157.28,156.78,157.28,19854.0,137.8842,138.3151,137.8754,138.3151,19854.0
2017-03-14 11:00:00,157.26,157.28,157.06,157.06,10744.0,138.2976,138.3151,138.1217,138.1217,10744.0
2017-03-14 11:10:00,157.09,157.7,157.02,157.59,10101.0,138.1481,138.6845,138.0865,138.5878,10101.0
2017-03-14 11:20:00,157.49,157.76,157.32,157.59,12088.0,138.4998,138.7373,138.3503,138.5878,12088.0
2017-03-14 11:30:00,157.52,157.68,157.34,157.37,8447.0,138.5262,138.6669,138.3679,138.3943,8447.0
2017-03-14 11:40:00,157.38,157.59,157.22,157.34,10515.0,138.4031,138.5878,138.2624,138.3679,10515.0
2017-03-14 11:50:00,157.38,157.49,157.23,157.29,7314.0,138.4031,138.4998,138.2712,138.3239,7314.0
2017-03-14 12:00:00,157.36,157.36,156.94,157.05,5800.0,138.3855,138.3855,138.0161,138.1129,5800.0
2017-03-14 12:10:00,157.04,157.13,156.88,156.88,9951.0,138.1041,138.1832,137.9634,137.9634,9951.0
2017-03-14 12:20:00,156.9,157.05,156.85,157.01,4324.0,137.981,138.1129,137.937,138.0777,4324.0
2017-03-14 12:30:00,157.04,157.09,156.79,156.89,4750.0,138.1041,138.1481,137.8842,137.9722,4750.0
2017-03-14 12:40:00,156.85,157.02,156.84,157.02,9983.0,137.937,138.0865,137.9282,138.0865,9983.0
2017-03-14 12:50:00,157.0,157.03,156.95,157.0,12107.0,138.0689,138.0953,138.0249,138.0689,12107.0
2017-03-14 13:00:00,157.0,157.04,156.95,156.96,10200.0,138.0689,138.1041,138.0249,138.0337,10200.0
2017-03-14 13:10:00,156.99,157.25,156.97,157.1,6689.0,138.0601,138.2888,138.0425,138.1569,6689.0
2017-03-14 13:20:00,157.08,157.22,157.08,157.16,2600.0,138.1393,138.2624,138.1393,138.2096,2600.0
2017-03-14 13:30:00,157.12,157.19,156.99,157.08,5729.0,138.1744,138.236,138.0601,138.1393,5729.0
2017-03-14 13:40:00,157.09,157.15,156.97,157.05,4234.0,138.1481,138.2008,138.0425,138.1129,4234.0
2017-03-14 13:50:00,157.03,157.05,156.9,156.99,13002.0,138.0953,138.1129,137.981,138.0601,13002.0
2017-03-14 14:00:00,156.98,157.08,156.93,157.07,5229.0,138.0513,138.1393,138.0073,138.1305,5229.0
2017-03-14 14:10:00,157.07,157.07,156.83,156.92,9121.0,138.1305,138.1305,137.9194,137.9986,9121.0
2017-03-14 14:20:00,156.92,157.0,156.81,156.95,7531.0,137.9986,138.0689,137.9018,138.0249,7531.0
2017-03-14 14:30:00,157.0,157.17,156.93,157.14,5713.0,138.0689,138.2184,138.0073,138.192,5713.0
2017-03-14 14:40:00,157.07,157.12,156.88,156.88,8496.0,138.1305,138.1744,137.9634,137.9634,8496.0
2017-03-14 14:50:00,156.87,156.91,156.74,156.86,9483.0,137.9546,137.9898,137.8403,137.9458,9483.0
2017-03-14 15:00:00,156.9,156.94,156.82,156.92,10999.0,137.981,138.0161,137.9106,137.9986,10999.0
2017-03-14 15:10:00,156.91,156.93,156.83,156.92,7652.0,137.9898,138.0073,137.9194,137.9986,7652.0
2017-03-14 15:20:00,156.94,157.15,156.93,157.08,15980.0,138.0161,138.2008,138.0073,138.1393,15980.0
2017-03-14 15:30:00,157.08,157.19,156.95,157.06,17406.0,138.1393,138.236,138.0249,138.1217,17406.0
2017-03-14 15:40:00,157.06,157.13,156.91,157.08,19273.0,138.1217,138.1832,137.9898,138.1393,19273.0
2017-03-14 15:50:00,157.09,157.13,156.94,157.05,40318.0,138.1481,138.1832,138.0161,138.1129,40318.0
2017-03-15 09:30:00,157.9,158.42,157.81,157.98,8739.0,138.8604,139.3177,138.7812,138.9307,8739.0
2017-03-15 09:40:00,157.88,158.22,157.72,158.2,6300.0,138.8428,139.1418,138.7021,139.1242,6300.0
2017-03-15 09:50:00,158.22,158.41,158.0,158.03,9565.0,139.1418,139.3089,138.9483,138.9747,9565.0
2017-03-15 10:00:00,158.13,158.29,158.03,158.17,11106.0,139.0627,139.2034,138.9747,139.0978,11106.0
2017-03-15 10:10:00,158.33,158.52,158.11,158.24,5589.0,139.2385,139.4056,139.0451,139.1594,5589.0
2017-03-15 10:20:00,158.24,158.45,158.24,158.41,22266.0,139.1594,139.3441,139.1594,139.3089,22266.0
2017-03-15 10:30:00,158.5,158.62,158.26,158.4,8543.0,139.388,139.4936,139.177,139.3001,8543.0
2017-03-15 10:40:00,158.4,158.51,158.08,158.08,4703.0,139.3001,139.3968,139.0187,139.0187,4703.0
2017-03-15 10:50:00,158.15,158.19,157.99,158.09,6716.0,139.0802,139.1154,138.9395,139.0275,6716.0
2017-03-15 11:00:00,158.06,158.51,158.06,158.3,7331.0,139.0011,139.3968,139.0011,139.2122,7331.0
2017-03-15 11:10:00,158.33,158.33,158.02,158.04,7841.0,139.2385,139.2385,138.9659,138.9835,7841.0
2017-03-15 11:20:00,158.01,158.2,157.97,158.08,5450.0,138.9571,139.1242,138.9219,139.0187,5450.0
2017-03-15 11:30:00,157.99,158.18,157.99,158.13,4827.0,138.9395,139.1066,138.9395,139.0627,4827.0
2017-03-15 11:40:00,158.13,158.14,157.94,157.96,6355.0,139.0627,139.0714,138.8956,138.9132,6355.0
2017-03-15 11:50:00,157.97,158.01,157.9,158.01,5256.0,138.9219,138.9571,138.8604,138.9571,5256.0
2017-03-15 12:00:00,157.98,158.3,157.98,158.2,6236.0,138.9307,139.2122,138.9307,139.1242,6236.0
2017-03-15 12:10:00,158.2,158.21,157.95,158.13,7207.0,139.1242,139.133,138.9044,139.0627,7207.0
2017-03-15 12:20:00,158.13,158.22,158.05,158.15,3903.0,139.0627,139.1418,138.9923,139.0802,3903.0
2017-03-15 12:30:00,158.16,158.31,158.1,158.21,6205.0,139.089,139.2209,139.0363,139.133,6205.0
2017-03-15 12:40:00,158.23,158.44,158.22,158.4,8573.0,139.1506,139.3353,139.1418,139.3001,8573.0
2017-03-15 12:50:00,158.43,158.43,158.07,158.13,5843.0,139.3265,139.3265,139.0099,139.0627,5843.0
2017-03-15 13:00:00,158.14,158.22,158.07,158.21,5421.0,139.0714,139.1418,139.0099,139.133,5421.0
2017-03-15 13:10:00,158.23,158.23,157.84,157.84,6409.0,139.1506,139.1506,138.8076,138.8076,6409.0
2017-03-15 13:20:00,157.89,158.04,157.87,158.03,5351.0,138.8516,138.9835,138.834,138.9747,5351.0
2017-03-15 13:30:00,158.01,158.1,157.89,158.1,7144.0,138.9571,139.0363,138.8516,139.0363,7144.0
2017-03-15 13:40:00,158.05,158.09,157.92,158.02,12929.0,138.9923,139.0275,138.878,138.9659,12929.0
2017-03-15 13:50:00,158.03,158.21,157.9,158.21,19979.0,138.9747,139.133,138.8604,139.133,19979.0
2017-03-15 14:00:00,158.23,159.23,158.23,158.88,42139.0,139.1506,140.03,139.1506,139.7222,42139.0
2017-03-15 14:10:00,158.84,159.16,158.79,158.79,10770.0,139.687,139.9685,139.6431,139.6431,10770.0
2017-03-15 14:20:00,158.87,159.13,158.83,158.93,10815.0,139.7134,139.9421,139.6782,139.7662,10815.0
2017-03-15 14:30:00,158.99,159.0,158.73,158.8,7804.0,139.819,139.8277,139.5903,139.6519,7804.0
2017-03-15 14:40:00,158.91,159.32,158.84,159.28,5605.0,139.7486,140.1092,139.687,140.074,5605.0
2017-03-15 14:50:00,159.27,159.54,159.14,159.28,9730.0,140.0652,140.3026,139.9509,140.074,9730.0
2017-03-15 15:00:00,159.32,159.54,159.28,159.36,15003.0,140.1092,140.3026,140.074,140.1443,15003.0
2017-03-15 15:10:00,159.36,159.85,159.35,159.77,27842.0,140.1443,140.5753,140.1355,140.5049,27842.0
2017-03-15 15:20:00,159.83,159.87,159.66,159.82,33618.0,140.5577,140.5928,140.4082,140.5489,33618.0
2017-03-15 15:30:00,159.82,160.08,159.72,159.96,36998.0,140.5489,140.7775,140.4609,140.672,36998.0
2017-03-15 15:40:00,159.97,160.02,159.7,159.7,68969.0,140.6808,140.7248,140.4433,140.4433,68969.0
2017-03-15 15:50:00,159.7,159.87,159.52,159.58,78476.0,140.4433,140.5928,140.285,140.3378,78476.0
2017-03-16 09:30:00,160.08,160.23,159.37,159.49,16825.0,140.7775,140.9094,140.1531,140.2587,16825.0
2017-03-16 09:40:00,159.41,159.53,159.18,159.25,14888.0,140.1883,140.2938,139.986,140.0476,14888.0
2017-03-16 09:50:00,159.25,159.36,159.05,159.31,11645.0,140.0476,140.1443,139.8717,140.1004,11645.0
2017-03-16 10:00:00,159.34,159.45,159.13,159.15,10450.0,140.1268,140.2235,139.9421,139.9597,10450.0
2017-03-16 10:10:00,159.14,159.14,158.51,158.51,13941.0,139.9509,139.9509,139.3968,139.3968,13941.0
2017-03-16 10:20:00,158.49,158.75,158.35,158.75,13480.0,139.3792,139.6079,139.2561,139.6079,13480.0
2017-03-16 10:30:00,158.67,158.9,158.63,158.72,11184.0,139.5375,139.7398,139.5024,139.5815,11184.0
2017-03-16 10:40:00,158.71,158.87,158.61,158.87,11449.0,139.5727,139.7134,139.4848,139.7134,11449.0
2017-03-16 10:50:00,158.86,158.89,158.7,158.81,20051.0,139.7046,139.731,139.5639,139.6607,20051.0
2017-03-16 11:00:00,158.8,158.82,158.25,158.52,18499.0,139.6519,139.6695,139.1682,139.4056,18499.0
2017-03-16 11:10:00,158.5,158.52,158.09,158.17,9766.0,139.388,139.4056,139.0275,139.0978,9766.0
2017-03-16 11:20:00,158.15,158.17,157.88,157.95,6865.0,139.0802,139.0978,138.8428,138.9044,6865.0
2017-03-16 11:30:00,157.89,158.09,157.71,157.72,15295.0,138.8516,139.0275,138.6933,138.7021,15295.0
2017-03-16 11:40:00,157.74,158.1,157.74,158.03,16160.0,138.7197,139.0363,138.7197,138.9747,16160.0
2017-03-16 11:50:00,158.0,158.25,157.97,158.23,9059.0,138.9483,139.1682,138.9219,139.1506,9059.0
2017-03-16 12:00:00,158.2,158.24,158.05,158.13,9846.0,139.1242,139.1594,138.9923,139.0627,9846.0
2017-03-16 12:10:00,158.16,158.29,158.05,158.29,8435.0,139.089,139.2034,138.9923,139.2034,8435.0
2017-03-16 12:20:00,158.28,158.39,158.21,158.32,9020.0,139.1946,139.2913,139.133,139.2297,9020.0
2017-03-16 12:30:00,158.32,158.49,158.29,158.43,8416.0,139.2297,139.3792,139.2034,139.3265,8416.0
2017-03-16 12:40:00,158.47,158.59,158.39,158.5,68338.0,139.3617,139.4672,139.2913,139.388,68338.0
2017-03-16 12:50:00,158.49,158.53,158.39,158.45,7374.0,139.3792,139.4144,139.2913,139.3441,7374.0
2017-03-16 13:00:00,158.45,158.47,158.36,158.36,8271.0,139.3441,139.3617,139.2649,139.2649,8271.0
2017-03-16 13:10:00,158.36,158.42,158.2,158.24,10730.0,139.2649,139.3177,139.1242,139.1594,10730.0
2017-03-16 13:20:00,158.26,158.29,158.04,158.04,18857.0,139.177,139.2034,138.9835,138.9835,18857.0
2017-03-16 13:30:00,158.1,158.11,157.99,158.1,14156.0,139.0363,139.0451,138.9395,139.0363,14156.0
2017-03-16 13:40:00,158.1,158.27,158.02,158.25,20179.0,139.0363,139.1858,138.9659,139.1682,20179.0
2017-03-16 13:50:00,158.25,158.43,158.25,158.34,23800.0,139.1682,139.3265,139.1682,139.2473,23800.0
2017-03-16 14:00:00,158.34,158.34,158.22,158.27,16474.0,139.2473,139.2473,139.1418,139.1858,16474.0
2017-03-16 14:10:00,158.26,158.3,158.23,158.27,19523.0,139.177,139.2122,139.1506,139.1858,19523.0
2017-03-16 14:20:00,158.26,158.31,158.03,158.06,25529.0,139.177,139.2209,138.9747,139.0011,25529.0
2017-03-16 14:30:00,158.05,158.06,157.92,157.96,38587.0,138.9923,139.0011,138.878,138.9132,38587.0
2017-03-16 14:40:00,157.96,158.04,157.75,157.91,22086.0,138.9132,138.9835,138.7285,138.8692,22086.0
2017-03-16 14:50:00,157.91,157.93,157.75,157.87,19686.0,138.8692,138.8868,138.7285,138.834,19686.0
2017-03-16 15:00:00,157.87,157.94,157.77,157.8,27055.0,138.834,138.8956,138.7461,138.7724,27055.0
2017-03-16 15:10:00,157.8,158.15,157.8,158.14,21823.0,138.7724,139.0802,138.7724,139.0714,21823.0
2017-03-16 15:20:00,158.14,158.25,158.05,158.19,38427.0,139.0714,139.1682,138.9923,139.1154,38427.0
2017-03-16 15:30:00,158.17,158.18,158.08,158.11,57569.0,139.0978,139.1066,139.0187,139.0451,57569.0
2017-03-16 15:40:00,158.11,158.22,158.09,158.13,55885.0,139.0451,139.1418,139.0275,139.0627,55885.0
2017-03-16 15:50:00,158.14,158.31,158.08,158.23,147492.0,139.0714,139.2209,139.0187,139.1506,147492.0
2017-03-17 09:30:00,158.35,158.88,158.35,158.68,137287.0,139.2561,139.7222,139.2561,139.5463,137287.0
2017-03-17 09:40:00,158.65,158.69,158.04,158.13,11490.0,139.52,139.5551,138.9835,139.0627,11490.0
2017-03-17 09:50:00,158.18,158.47,158.17,158.47,8022.0,139.1066,139.3617,139.0978,139.3617,8022.0
2017-03-17 10:00:00,158.46,158.57,158.12,158.55,19162.0,139.3529,139.4496,139.0539,139.432,19162.0
2017-03-17 10:10:00,158.6,158.6,158.3,158.34,4976.0,139.476,139.476,139.2122,139.2473,4976.0
2017-03-17 10:20:00,158.38,158.42,158.2,158.33,8318.0,139.2825,139.3177,139.1242,139.2385,8318.0
2017-03-17 10:30:00,158.4,158.4,158.1,158.17,8706.0,139.3001,139.3001,139.0363,139.0978,8706.0
2017-03-17 10:40:00,158.16,158.21,157.88,158.03,8474.0,139.089,139.133,138.8428,138.9747,8474.0
2017-03-17 10:50:00,158.07,158.31,157.93,158.31,7798.0,139.0099,139.2209,138.8868,139.2209,7798.0
2017-03-17 11:00:00,158.27,158.3,158.03,158.25,9299.0,139.1858,139.2122,138.9747,139.1682,9299.0
2017-03-17 11:10:00,158.24,158.39,158.18,158.31,8737.0,139.1594,139.2913,139.1066,139.2209,8737.0
2017-03-17 11:20:00,158.27,158.34,158.16,158.25,9135.0,139.1858,139.2473,139.089,139.1682,9135.0
2017-03-17 11:30:00,158.31,158.43,158.19,158.39,20474.0,139.2209,139.3265,139.1154,139.2913,20474.0
2017-03-17 11:40:00,158.41,158.61,158.4,158.51,7745.0,139.3089,139.4848,139.3001,139.3968,7745.0
2017-03-17 11:50:00,158.56,158.68,158.49,158.65,5583.0,139.4408,139.5463,139.3792,139.52,5583.0
2017-03-17 12:00:00,158.61,158.89,158.58,158.84,6354.0,139.4848,139.731,139.4584,139.687,6354.0
2017-03-17 12:10:00,158.83,158.89,158.67,158.87,7392.0,139.6782,139.731,139.5375,139.7134,7392.0
2017-03-17 12:20:00,158.84,158.89,158.79,158.85,4858.0,139.687,139.731,139.6431,139.6958,4858.0
2017-03-17 12:30:00,158.8,158.91,158.77,158.91,3726.0,139.6519,139.7486,139.6255,139.7486,3726.0
2017-03-17 12:40:00,158.92,158.95,158.85,158.93,3100.0,139.7574,139.7838,139.6958,139.7662,3100.0
2017-03-17 12:50:00,158.93,158.97,158.81,158.85,10131.0,139.7662,139.8014,139.6607,139.6958,10131.0
2017-03-17 13:00:00,158.85,158.97,158.85,158.97,6155.0,139.6958,139.8014,139.6958,139.8014,6155.0
2017-03-17 13:10:00,158.95,159.06,158.94,158.99,6461.0,139.7838,139.8805,139.775,139.819,6461.0
2017-03-17 13:20:00,159.0,159.1,158.95,159.1,6626.0,139.8277,139.9157,139.7838,139.9157,6626.0
2017-03-17 13:30:00,159.08,159.25,159.08,159.2,5950.0,139.8981,140.0476,139.8981,140.0036,5950.0
2017-03-17 13:40:00,159.2,159.29,159.04,159.11,10038.0,140.0036,140.0828,139.8629,139.9245,10038.0
2017-03-17 13:50:00,159.15,159.21,159.1,159.14,6537.0,139.9597,140.0124,139.9157,139.9509,6537.0
2017-03-17 14:00:00,159.14,159.4,159.13,159.28,15290.0,139.9509,140.1795,139.9421,140.074,15290.0
2017-03-17 14:10:00,159.27,159.36,159.23,159.27,11107.0,140.0652,140.1443,140.03,140.0652,11107.0
2017-03-17 14:20:00,159.31,159.45,159.31,159.43,12100.0,140.1004,140.2235,140.1004,140.2059,12100.0
2017-03-17 14:30:00,159.45,159.51,159.25,159.28,13291.0,140.2235,140.2763,140.0476,140.074,13291.0
2017-03-17 14:40:00,159.29,159.37,159.23,159.33,12702.0,140.0828,140.1531,140.03,140.118,12702.0
2017-03-17 14:50:00,159.33,159.34,159.07,159.09,15988.0,140.118,140.1268,139.8893,139.9069,15988.0
2017-03-17 15:00:00,159.07,159.2,159.03,159.03,19878.0,139.8893,140.0036,139.8541,139.8541,19878.0
2017-03-17 15:10:00,159.03,159.09,158.87,158.97,25261.0,139.8541,139.9069,139.7134,139.8014,25261.0
2017-03-17 15:20:00,158.97,158.97,158.7,158.76,23279.0,139.8014,139.8014,139.5639,139.6167,23279.0
2017-03-17 15:30:00,158.75,158.9,158.57,158.87,27435.0,139.6079,139.7398,139.4496,139.7134,27435.0
2017-03-17 15:40:00,158.9,159.2,158.89,159.19,47600.0,139.7398,140.0036,139.731,139.9948,47600.0
2017-03-17 15:50:00,159.2,159.38,159.04,159.04,135327.0,140.0036,140.1619,139.8629,139.8629,135327.0
2017-03-20 09:30:00,159.18,159.38,158.1,158.11,20044.0,139.986,140.1619,139.0363,139.0451,20044.0
2017-03-20 09:40:00,158.49,158.81,158.19,158.81,7611.0,139.3792,139.6607,139.1154,139.6607,7611.0
2017-03-20 09:50:00,158.66,158.66,157.82,158.25,24993.0,139.5287,139.5287,138.79,139.1682,24993.0
2017-03-20 10:00:00,158.19,158.44,157.98,158.13,7300.0,139.1154,139.3353,138.9307,139.0627,7300.0
2017-03-20 10:10:00,158.11,158.75,158.1,158.71,12742.0,139.0451,139.6079,139.0363,139.5727,12742.0
2017-03-20 10:20:00,158.77,158.89,158.63,158.83,5344.0,139.6255,139.731,139.5024,139.6782,5344.0
2017-03-20 10:30:00,158.72,158.74,158.03,158.03,9312.0,139.5815,139.5991,138.9747,138.9747,9312.0
2017-03-20 10:40:00,158.02,158.39,158.01,158.25,11070.0,138.9659,139.2913,138.9571,139.1682,11070.0
2017-03-20 10:50:00,158.22,158.58,158.06,158.58,15777.0,139.1418,139.4584,139.0011,139.4584,15777.0
2017-03-20 11:00:00,158.41,158.52,158.17,158.37,9450.0,139.3089,139.4056,139.0978,139.2737,9450.0
2017-03-20 11:10:00,158.24,158.4,158.12,158.17,8110.0,139.1594,139.3001,139.0539,139.0978,8110.0
2017-03-20 11:20:00,158.28,158.31,158.05,158.31,14329.0,139.1946,139.2209,138.9923,139.2209,14329.0
2017-03-20 11:30:00,158.22,158.23,158.05,158.14,7096.0,139.1418,139.1506,138.9923,139.0714,7096.0
2017-03-20 11:40:00,158.11,158.28,158.11,158.21,6029.0,139.0451,139.1946,139.0451,139.133,6029.0
2017-03-20 11:50:00,158.21,158.57,158.21,158.42,6463.0,139.133,139.4496,139.133,139.3177,6463.0
2017-03-20 12:00:00,158.41,158.55,158.32,158.34,9268.0,139.3089,139.432,139.2297,139.2473,9268.0
2017-03-20 12:10:00,158.39,158.59,158.28,158.39,8077.0,139.2913,139.4672,139.1946,139.2913,8077.0
2017-03-20 12:20:00,158.36,158.65,158.33,158.64,7155.0,139.2649,139.52,139.2385,139.5112,7155.0
2017-03-20 12:30:00,158.58,158.8,158.58,158.73,2748.0,139.4584,139.6519,139.4584,139.5903,2748.0
2017-03-20 12:40:00,158.78,159.0,158.78,158.96,6365.0,139.6343,139.8277,139.6343,139.7926,6365.0
2017-03-20 12:50:00,159.0,159.0,158.69,158.75,8400.0,139.8277,139.8277,139.5551,139.6079,8400.0
2017-03-20 13:00:00,158.77,158.77,158.34,158.36,14556.0,139.6255,139.6255,139.2473,139.2649,14556.0
2017-03-20 13:10:00,158.37,158.58,158.34,158.57,12804.0,139.2737,139.4584,139.2473,139.4496,12804.0
2017-03-20 13:20:00,158.52,158.58,158.45,158.45,11442.0,139.4056,139.4584,139.3441,139.3441,11442.0
2017-03-20 13:30:00,158.49,158.51,158.28,158.28,12041.0,139.3792,139.3968,139.1946,139.1946,12041.0
2017-03-20 13:40:00,158.28,158.28,157.97,158.18,20305.0,139.1946,139.1946,138.9219,139.1066,20305.0
2017-03-20 13:50:00,158.19,158.4,158.19,158.37,4847.0,139.1154,139.3001,139.1154,139.2737,4847.0
2017-03-20 14:00:00,158.41,158.41,158.26,158.36,7640.0,139.3089,139.3089,139.177,139.2649,7640.0
2017-03-20 14:10:00,158.42,158.5,158.37,158.39,3977.0,139.3177,139.388,139.2737,139.2913,3977.0
2017-03-20 14:20:00,158.39,158.5,158.39,158.47,11215.0,139.2913,139.388,139.2913,139.3617,11215.0
2017-03-20 14:30:00,158.46,158.48,158.1,158.23,43576.0,139.3529,139.3705,139.0363,139.1506,43576.0
2017-03-20 14:40:00,158.24,158.28,157.9,157.9,27316.0,139.1594,139.1946,138.8604,138.8604,27316.0
2017-03-20 14:50:00,157.91,158.09,157.88,157.93,41587.0,138.8692,139.0275,138.8428,138.8868,41587.0
2017-03-20 15:00:00,157.92,158.08,157.87,158.06,12980.0,138.878,139.0187,138.834,139.0011,12980.0
2017-03-20 15:10:00,158.07,158.37,158.06,158.3,33516.0,139.0099,139.2737,139.0011,139.2122,33516.0
2017-03-20 15:20:00,158.3,158.45,158.23,158.31,18195.0,139.2122,139.3441,139.1506,139.2209,18195.0
2017-03-20 15:30:00,158.36,158.58,158.36,158.55,13982.0,139.2649,139.4584,139.2649,139.432,13982.0
2017-03-20 15:40:00,158.54,158.68,158.43,158.48,35030.0,139.4232,139.5463,139.3265,139.3705,35030.0
2017-03-20 15:50:00,158.5,158.56,158.15,158.26,63812.0,139.388,139.4408,139.0802,139.177,63812.0
2017-03-21 09:30:00,159.2,159.69,158.5,159.48,17001.0,140.0036,140.4345,139.388,140.2499,17001.0
2017-03-21 09:40:00,159.43,159.62,159.01,159.03,17435.0,140.2059,140.373,139.8365,139.8541,17435.0
2017-03-21 09:50:00,158.8,158.93,158.25,158.31,9457.0,139.6519,139.7662,139.1682,139.2209,9457.0
2017-03-21 10:00:00,158.37,158.37,158.04,158.22,12649.0,139.2737,139.2737,138.9835,139.1418,12649.0
2017-03-21 10:10:00,158.22,158.25,157.91,158.12,48554.0,139.1418,139.1682,138.8692,139.0539,48554.0
2017-03-21 10:20:00,158.12,158.34,157.63,157.92,43291.0,139.0539,139.2473,138.6229,138.878,43291.0
2017-03-21 10:30:00,157.88,157.99,157.54,157.54,49126.0,138.8428,138.9395,138.5438,138.5438,49126.0
2017-03-21 10:40:00,157.6,157.75,157.32,157.58,18719.0,138.5966,138.7285,138.3503,138.579,18719.0
2017-03-21 10:50:00,157.53,157.54,156.71,157.02,16290.0,138.535,138.5438,137.8139,138.0865,16290.0
2017-03-21 11:00:00,157.01,157.23,156.95,157.11,48407.0,138.0777,138.2712,138.0249,138.1656,48407.0
2017-03-21 11:10:00,157.16,157.21,156.66,156.75,56634.0,138.2096,138.2536,137.7699,137.8491,56634.0
2017-03-21 11:20:00,156.65,156.86,156.47,156.86,21549.0,137.7611,137.9458,137.6028,137.9458,21549.0
2017-03-21 11:30:00,156.89,157.03,156.72,156.92,83019.0,137.9722,138.0953,137.8227,137.9986,83019.0
2017-03-21 11:40:00,156.89,157.34,156.79,157.34,27899.0,137.9722,138.3679,137.8842,138.3679,27899.0
2017-03-21 11:50:00,157.29,157.34,157.09,157.28,8639.0,138.3239,138.3679,138.1481,138.3151,8639.0
2017-03-21 12:00:00,157.32,157.71,157.09,157.58,9874.0,138.3503,138.6933,138.1481,138.579,9874.0
2017-03-21 12:10:00,157.6,157.6,157.14,157.15,10619.0,138.5966,138.5966,138.192,138.2008,10619.0
2017-03-21 12:20:00,157.18,157.3,156.82,157.06,12804.0,138.2272,138.3327,137.9106,138.1217,12804.0
2017-03-21 12:30:00,157.09,157.17,156.83,157.17,18077.0,138.1481,138.2184,137.9194,138.2184,18077.0
2017-03-21 12:40:00,157.18,157.18,156.81,156.85,13038.0,138.2272,138.2272,137.9018,137.937,13038.0
2017-03-21 12:50:00,156.89,157.29,156.89,157.19,7449.0,137.9722,138.3239,137.9722,138.236,7449.0
2017-03-21 13:00:00,157.18,157.25,157.01,157.09,42306.0,138.2272,138.2888,138.0777,138.1481,42306.0
2017-03-21 13:10:00,157.1,157.18,156.78,156.86,6359.0,138.1569,138.2272,137.8754,137.9458,6359.0
2017-03-21 13:20:00,156.78,157.05,156.77,157.05,6198.0,137.8754,138.1129,137.8666,138.1129,6198.0
2017-03-21 13:30:00,157.06,157.26,156.93,157.04,8607.0,138.1217,138.2976,138.0073,138.1041,8607.0
2017-03-21 13:40:00,157.04,157.06,156.69,156.72,5631.0,138.1041,138.1217,137.7963,137.8227,5631.0
2017-03-21 13:50:00,156.71,156.78,156.55,156.64,10912.0,137.8139,137.8754,137.6732,137.7523,10912.0
2017-03-21 14:00:00,156.72,157.05,156.58,157.05,14662.0,137.8227,138.1129,137.6996,138.1129,14662.0
2017-03-21 14:10:00,156.98,157.16,156.75,157.14,11964.0,138.0513,138.2096,137.8491,138.192,11964.0
2017-03-21 14:20:00,157.04,157.1,156.72,156.86,12713.0,138.1041,138.1569,137.8227,137.9458,12713.0
2017-03-21 14:30:00,156.81,157.21,156.81,157.1,13301.0,137.9018,138.2536,137.9018,138.1569,13301.0
2017-03-21 14:40:00,157.11,157.11,156.7,156.78,12922.0,138.1656,138.1656,137.8051,137.8754,12922.0
2017-03-21 14:50:00,156.87,157.1,156.7,157.04,13680.0,137.9546,138.1569,137.8051,138.1041,13680.0
2017-03-21 15:00:00,156.98,157.27,156.86,157.13,10139.0,138.0513,138.3064,137.9458,138.1832,10139.0
2017-03-21 15:10:00,157.17,157.32,157.02,157.17,12173.0,138.2184,138.3503,138.0865,138.2184,12173.0
2017-03-21 15:20:00,157.17,157.25,157.08,157.16,12808.0,138.2184,138.2888,138.1393,138.2096,12808.0
2017-03-21 15:30:00,157.17,157.23,156.86,156.89,23928.0,138.2184,138.2712,137.9458,137.9722,23928.0
2017-03-21 15:40:00,156.91,156.99,156.82,156.86,87114.0,137.9898,138.0601,137.9106,137.9458,87114.0
2017-03-21 15:50:00,156.86,157.03,156.7,156.9,121924.0,137.9458,138.0953,137.8051,137.981,121924.0
2017-03-22 09:30:00,157.13,157.19,156.1,156.67,42223.0,138.1832,138.236,137.2774,137.7787,42223.0
2017-03-22 09:40:00,156.32,157.57,156.32,157.06,35386.0,137.4709,138.5702,137.4709,138.1217,35386.0
2017-03-22 09:50:00,157.14,157.2,156.39,156.73,57990.0,138.192,138.2448,137.5325,137.8315,57990.0
2017-03-22 10:00:00,156.71,157.06,156.7,156.92,47940.0,137.8139,138.1217,137.8051,137.9986,47940.0
2017-03-22 10:10:00,157.0,157.03,156.25,156.35,29362.0,138.0689,138.0953,137.4093,137.4973,29362.0
2017-03-22 10:20:00,156.38,156.65,156.35,156.37,28522.0,137.5237,137.7611,137.4973,137.5149,28522.0
2017-03-22 10:30:00,156.51,156.55,156.2,156.42,31245.0,137.638,137.6732,137.3654,137.5588,31245.0
2017-03-22 10:40:00,156.33,156.61,156.33,156.37,6795.0,137.4797,137.7259,137.4797,137.5149,6795.0
2017-03-22 10:50:00,156.33,156.68,156.27,156.6,68857.0,137.4797,137.7875,137.4269,137.7171,68857.0
2017-03-22 11:00:00,156.6,156.62,156.34,156.46,29148.0,137.7171,137.7347,137.4885,137.594,29148.0
2017-03-22 11:10:00,156.43,156.87,156.31,156.8,30313.0,137.5676,137.9546,137.4621,137.893,30313.0
2017-03-22 11:20:00,156.85,157.32,156.83,157.04,12636.0,137.937,138.3503,137.9194,138.1041,12636.0
2017-03-22 11:30:00,157.03,157.17,156.85,157.05,12054.0,138.0953,138.2184,137.937,138.1129,12054.0
2017-03-22 11:40:00,157.14,157.35,157.1,157.16,15140.0,138.192,138.3767,138.1569,138.2096,15140.0
2017-03-22 11:50:00,157.19,157.27,157.02,157.27,7470.0,138.236,138.3064,138.0865,138.3064,7470.0
2017-03-22 12:00:00,157.2,157.27,157.06,157.16,4100.0,138.2448,138.3064,138.1217,138.2096,4100.0
2017-03-22 12:10:00,157.08,157.13,156.64,156.71,4400.0,138.1393,138.1832,137.7523,137.8139,4400.0
2017-03-22 12:20:00,156.55,156.75,156.55,156.72,12297.0,137.6732,137.8491,137.6732,137.8227,12297.0
2017-03-22 12:30:00,156.72,156.86,156.56,156.71,17441.0,137.8227,137.9458,137.682,137.8139,17441.0
2017-03-22 12:40:00,156.64,156.82,156.55,156.74,10261.0,137.7523,137.9106,137.6732,137.8403,10261.0
2017-03-22 12:50:00,156.75,156.75,156.58,156.66,7184.0,137.8491,137.8491,137.6996,137.7699,7184.0
2017-03-22 13:00:00,156.61,156.67,156.33,156.63,18869.0,137.7259,137.7787,137.4797,137.7435,18869.0
2017-03-22 13:10:00,156.68,156.83,156.55,156.75,7730.0,137.7875,137.9194,137.6732,137.8491,7730.0
2017-03-22 13:20:00,156.77,157.19,156.77,156.99,8944.0,137.8666,138.236,137.8666,138.0601,8944.0
2017-03-22 13:30:00,157.01,157.13,156.93,157.06,15850.0,138.0777,138.1832,138.0073,138.1217,15850.0
2017-03-22 13:40:00,157.06,157.12,156.86,156.89,6124.0,138.1217,138.1744,137.9458,137.9722,6124.0
2017-03-22 13:50:00,156.88,156.9,156.66,156.72,7141.0,137.9634,137.981,137.7699,137.8227,7141.0
2017-03-22 14:00:00,156.77,156.92,156.69,156.7,5140.0,137.8666,137.9986,137.7963,137.8051,5140.0
2017-03-22 14:10:00,156.76,156.97,156.73,156.78,10427.0,137.8578,138.0425,137.8315,137.8754,10427.0
2017-03-22 14:20:00,156.78,156.86,156.63,156.71,6635.0,137.8754,137.9458,137.7435,137.8139,6635.0
2017-03-22 14:30:00,156.71,156.81,156.67,156.76,22316.0,137.8139,137.9018,137.7787,137.8578,22316.0
2017-03-22 14:40:00,156.75,157.07,156.69,157.03,12983.0,137.8491,138.1305,137.7963,138.0953,12983.0
2017-03-22 14:50:00,157.07,157.22,156.98,157.09,9079.0,138.1305,138.2624,138.0513,138.1481,9079.0
2017-03-22 15:00:00,157.06,157.16,157.06,157.09,7177.0,138.1217,138.2096,138.1217,138.1481,7177.0
2017-03-22 15:10:00,157.11,157.33,157.09,157.3,14359.0,138.1656,138.3591,138.1481,138.3327,14359.0
2017-03-22 15:20:00,157.39,157.57,157.26,157.26,9742.0,138.4119,138.5702,138.2976,138.2976,9742.0
2017-03-22 15:30:00,157.24,157.29,157.12,157.13,14135.0,138.28,138.3239,138.1744,138.1832,14135.0
2017-03-22 15:40:00,157.16,157.46,157.1,157.31,21611.0,138.2096,138.4734,138.1569,138.3415,21611.0
2017-03-22 15:50:00,157.32,157.77,157.32,157.54,99309.0,138.3503,138.7461,138.3503,138.5438,99309.0
2017-03-23 09:30:00,157.59,157.63,156.7,156.97,12660.0,138.5878,138.6229,137.8051,138.0425,12660.0
2017-03-23 09:40:00,156.95,157.6,156.95,157.56,7654.0,138.0249,138.5966,138.0249,138.5614,7654.0
2017-03-23 09:50:00,157.46,157.49,157.21,157.37,5259.0,138.4734,138.4998,138.2536,138.3943,5259.0
2017-03-23 10:00:00,157.4,157.57,157.22,157.33,10571.0,138.4207,138.5702,138.2624,138.3591,10571.0
2017-03-23 10:10:00,157.39,157.63,157.31,157.5,9203.0,138.4119,138.6229,138.3415,138.5086,9203.0
2017-03-23 10:20:00,157.48,157.86,157.48,157.77,6458.0,138.491,138.8252,138.491,138.7461,6458.0
2017-03-23 10:30:00,157.8,158.05,157.77,158.05,8700.0,138.7724,138.9923,138.7461,138.9923,8700.0
2017-03-23 10:40:00,158.07,158.14,158.01,158.12,5211.0,139.0099,139.0714,138.9571,139.0539,5211.0
2017-03-23 10:50:00,158.13,158.31,158.01,158.01,5957.0,139.0627,139.2209,138.9571,138.9571,5957.0
2017-03-23 11:00:00,158.01,158.1,157.93,158.1,11800.0,138.9571,139.0363,138.8868,139.0363,11800.0
2017-03-23 11:10:00,158.1,158.59,158.05,158.37,11762.0,139.0363,139.4672,138.9923,139.2737,11762.0
2017-03-23 11:20:00,158.33,158.33,158.12,158.21,19325.0,139.2385,139.2385,139.0539,139.133,19325.0
2017-03-23 11:30:00,158.21,158.32,158.09,158.3,8600.0,139.133,139.2297,139.0275,139.2122,8600.0
2017-03-23 11:40:00,158.3,158.36,158.22,158.31,5926.0,139.2122,139.2649,139.1418,139.2209,5926.0
2017-03-23 11:50:00,158.29,158.31,158.06,158.09,3487.0,139.2034,139.2209,139.0011,139.0275,3487.0
2017-03-23 12:00:00,158.12,158.33,158.12,158.19,8638.0,139.0539,139.2385,139.0539,139.1154,8638.0
2017-03-23 12:10:00,158.23,158.39,158.22,158.31,8008.0,139.1506,139.2913,139.1418,139.2209,8008.0
2017-03-23 12:20:00,158.3,158.35,158.23,158.28,13747.0,139.2122,139.2561,139.1506,139.1946,13747.0
2017-03-23 12:30:00,158.28,158.29,158.17,158.21,3337.0,139.1946,139.2034,139.0978,139.133,3337.0
2017-03-23 12:40:00,158.21,158.4,158.18,158.37,8711.0,139.133,139.3001,139.1066,139.2737,8711.0
2017-03-23 12:50:00,158.41,158.55,158.31,158.55,4309.0,139.3089,139.432,139.2209,139.432,4309.0
2017-03-23 13:00:00,158.45,158.46,158.11,158.12,46060.0,139.3441,139.3529,139.0451,139.0539,46060.0
2017-03-23 13:10:00,158.12,158.31,158.01,158.21,28779.0,139.0539,139.2209,138.9571,139.133,28779.0
2017-03-23 13:20:00,158.28,158.46,158.07,158.09,9641.0,139.1946,139.3529,139.0099,139.0275,9641.0
2017-03-23 13:30:00,158.13,158.19,158.05,158.05,5205.0,139.0627,139.1154,138.9923,138.9923,5205.0
2017-03-23 13:40:00,158.03,158.35,158.02,158.35,2849.0,138.9747,139.2561,138.9659,139.2561,2849.0
2017-03-23 13:50:00,158.37,158.46,158.36,158.38,6619.0,139.2737,139.3529,139.2649,139.2825,6619.0
2017-03-23 14:00:00,158.37,158.6,158.34,158.58,13427.0,139.2737,139.476,139.2473,139.4584,13427.0
2017-03-23 14:10:00,158.53,158.71,158.49,158.67,10368.0,139.4144,139.5727,139.3792,139.5375,10368.0
2017-03-23 14:20:00,158.67,158.7,158.53,158.53,3975.0,139.5375,139.5639,139.4144,139.4144,3975.0
2017-03-23 14:30:00,158.54,158.61,158.35,158.44,10331.0,139.4232,139.4848,139.2561,139.3353,10331.0
2017-03-23 14:40:00,158.42,158.53,158.35,158.44,4642.0,139.3177,139.4144,139.2561,139.3353,4642.0
2017-03-23 14:50:00,158.39,158.65,158.35,158.37,8713.0,139.2913,139.52,139.2561,139.2737,8713.0
2017-03-23 15:00:00,158.37,158.48,158.32,158.41,14580.0,139.2737,139.3705,139.2297,139.3089,14580.0
2017-03-23 15:10:00,158.39,158.44,158.24,158.28,48794.0,139.2913,139.3353,139.1594,139.1946,48794.0
2017-03-23 15:20:00,158.32,158.41,158.06,158.06,15277.0,139.2297,139.3089,139.0011,139.0011,15277.0
2017-03-23 15:30:00,158.02,158.07,157.65,157.94,23297.0,138.9659,139.0099,138.6405,138.8956,23297.0
2017-03-23 15:40:00,157.93,158.13,157.66,157.91,62611.0,138.8868,139.0627,138.6493,138.8692,62611.0
2017-03-23 15:50:00,157.86,158.18,157.72,158.0,101346.0,138.8252,139.1066,138.7021,138.9483,101346.0
2017-03-24 09:30:00,158.03,158.38,157.79,158.2,12597.0,138.9747,139.2825,138.7637,139.1242,12597.0
2017-03-24 09:40:00,158.25,158.55,158.07,158.37,7061.0,139.1682,139.432,139.0099,139.2737,7061.0
2017-03-24 09:50:00,158.4,158.47,157.82,157.88,7241.0,139.3001,139.3617,138.79,138.8428,7241.0
2017-03-24 10:00:00,157.94,158.18,157.94,158.02,28567.0,138.8956,139.1066,138.8956,138.9659,28567.0
2017-03-24 10:10:00,157.99,158.32,157.94,158.26,19091.0,138.9395,139.2297,138.8956,139.177,19091.0
2017-03-24 10:20:00,158.21,158.25,158.01,158.01,14604.0,139.133,139.1682,138.9571,138.9571,14604.0
2017-03-24 10:30:00,158.09,158.16,157.94,157.99,23756.0,139.0275,139.089,138.8956,138.9395,23756.0
2017-03-24 10:40:00,158.04,158.3,158.04,158.19,13017.0,138.9835,139.2122,138.9835,139.1154,13017.0
2017-03-24 10:50:00,158.19,158.21,157.96,157.99,11957.0,139.1154,139.133,138.9132,138.9395,11957.0
2017-03-24 11:00:00,158.11,158.12,157.95,158.0,13986.0,139.0451,139.0539,138.9044,138.9483,13986.0
2017-03-24 11:10:00,157.98,158.02,157.87,157.87,31342.0,138.9307,138.9659,138.834,138.834,31342.0
2017-03-24 11:20:00,157.91,157.93,157.77,157.8,5619.0,138.8692,138.8868,138.7461,138.7724,5619.0
2017-03-24 11:30:00,157.81,158.08,157.8,158.05,4345.0,138.7812,139.0187,138.7724,138.9923,4345.0
2017-03-24 11:40:00,158.15,158.16,158.06,158.12,2792.0,139.0802,139.089,139.0011,139.0539,2792.0
2017-03-24 11:50:00,158.15,158.27,158.13,158.19,10084.0,139.0802,139.1858,139.0627,139.1154,10084.0
2017-03-24 12:00:00,158.17,158.33,158.15,158.3,3514.0,139.0978,139.2385,139.0802,139.2122,3514.0
2017-03-24 12:10:00,158.33,158.33,158.0,158.05,60703.0,139.2385,139.2385,138.9483,138.9923,60703.0
2017-03-24 12:20:00,157.92,158.15,157.78,158.15,7493.0,138.878,139.0802,138.7549,139.0802,7493.0
2017-03-24 12:30:00,158.05,158.24,157.96,158.24,26600.0,138.9923,139.1594,138.9132,139.1594,26600.0
2017-03-24 12:40:00,158.23,158.39,158.19,158.27,4789.0,139.1506,139.2913,139.1154,139.1858,4789.0
2017-03-24 12:50:00,158.26,158.26,157.87,157.97,11037.0,139.177,139.177,138.834,138.9219,11037.0
2017-03-24 13:00:00,157.97,157.97,157.73,157.83,16980.0,138.9219,138.9219,138.7109,138.7988,16980.0
2017-03-24 13:10:00,157.69,157.81,157.5,157.5,11930.0,138.6757,138.7812,138.5086,138.5086,11930.0
2017-03-24 13:20:00,157.61,157.83,157.54,157.71,32754.0,138.6054,138.7988,138.5438,138.6933,32754.0
2017-03-24 13:30:00,157.78,157.78,157.54,157.67,23301.0,138.7549,138.7549,138.5438,138.6581,23301.0
2017-03-24 13:40:00,157.54,157.72,157.5,157.65,8925.0,138.5438,138.7021,138.5086,138.6405,8925.0
2017-03-24 13:50:00,157.69,157.7,157.13,157.13,8163.0,138.6757,138.6845,138.1832,138.1832,8163.0
2017-03-24 14:00:00,157.12,157.25,156.97,157.21,36249.0,138.1744,138.2888,138.0425,138.2536,36249.0
2017-03-24 14:10:00,157.23,157.34,157.17,157.34,3983.0,138.2712,138.3679,138.2184,138.3679,3983.0
2017-03-24 14:20:00,157.33,157.39,157.24,157.37,19767.0,138.3591,138.4119,138.28,138.3943,19767.0
2017-03-24 14:30:00,157.35,157.39,157.27,157.33,21563.0,138.3767,138.4119,138.3064,138.3591,21563.0
2017-03-24 14:40:00,157.32,157.32,156.99,157.09,22454.0,138.3503,138.3503,138.0601,138.1481,22454.0
2017-03-24 14:50:00,157.06,157.1,156.73,156.73,19941.0,138.1217,138.1569,137.8315,137.8315,19941.0
2017-03-24 15:00:00,156.74,156.8,156.48,156.66,32818.0,137.8403,137.893,137.6116,137.7699,32818.0
2017-03-24 15:10:00,156.65,156.65,156.26,156.26,33765.0,137.7611,137.7611,137.4181,137.4181,33765.0
2017-03-24 15:20:00,156.25,156.27,156.1,156.16,42741.0,137.4093,137.4269,137.2774,137.3302,42741.0
2017-03-24 15:30:00,156.19,157.01,156.05,157.01,51030.0,137.3566,138.0777,137.2335,138.0777,51030.0
2017-03-24 15:40:00,157.0,157.18,156.64,156.71,39667.0,138.0689,138.2272,137.7523,137.8139,39667.0
2017-03-24 15:50:00,156.65,157.02,156.49,156.78,124651.0,137.7611,138.0865,137.6204,137.8754,124651.0
2017-03-27 09:30:00,154.86,154.98,153.61,153.81,42517.0,136.187,136.2925,135.0877,135.2636,42517.0
2017-03-27 09:40:00,153.85,153.86,152.62,153.71,63300.0,135.2987,135.3075,134.2171,135.1756,63300.0
2017-03-27 09:50:00,153.62,154.49,153.62,154.46,29049.0,135.0965,135.8616,135.0965,135.8352,29049.0
2017-03-27 10:00:00,154.3,154.48,153.84,154.04,34854.0,135.6945,135.8528,135.2899,135.4658,34854.0
2017-03-27 10:10:00,154.03,154.31,153.79,153.88,26209.0,135.457,135.7033,135.246,135.3251,26209.0
2017-03-27 10:20:00,153.94,154.49,153.93,154.41,13445.0,135.3779,135.8616,135.3691,135.7912,13445.0
2017-03-27 10:30:00,154.4,154.9,154.4,154.72,16029.0,135.7824,136.2221,135.7824,136.0638,16029.0
2017-03-27 10:40:00,154.68,155.04,154.6,154.76,10210.0,136.0287,136.3452,135.9583,136.099,10210.0
2017-03-27 10:50:00,154.73,155.23,154.64,155.09,16320.0,136.0726,136.5123,135.9935,136.3892,16320.0
2017-03-27 11:00:00,155.09,155.43,155.04,155.05,9716.0,136.3892,136.6882,136.3452,136.354,9716.0
2017-03-27 11:10:00,155.04,155.23,154.92,155.13,7587.0,136.3452,136.5123,136.2397,136.4244,7587.0
2017-03-27 11:20:00,155.11,155.46,155.09,155.35,8611.0,136.4068,136.7146,136.3892,136.6179,8611.0
2017-03-27 11:30:00,155.47,155.74,155.35,155.65,10145.0,136.7234,136.9608,136.6179,136.8817,10145.0
2017-03-27 11:40:00,155.7,155.84,155.52,155.6,16788.0,136.9257,137.0488,136.7674,136.8377,16788.0
2017-03-27 11:50:00,155.51,155.99,155.51,155.91,12367.0,136.7586,137.1807,136.7586,137.1103,12367.0
2017-03-27 12:00:00,155.95,156.06,155.74,155.9,9147.0,137.1455,137.2423,136.9608,137.1015,9147.0
2017-03-27 12:10:00,155.9,155.99,155.82,155.96,4600.0,137.1015,137.1807,137.0312,137.1543,4600.0
2017-03-27 12:20:00,155.9,155.99,155.84,155.94,8322.0,137.1015,137.1807,137.0488,137.1367,8322.0
2017-03-27 12:30:00,155.92,156.02,155.85,155.91,5600.0,137.1191,137.2071,137.0576,137.1103,5600.0
2017-03-27 12:40:00,155.94,156.01,155.85,155.93,9098.0,137.1367,137.1983,137.0576,137.1279,9098.0
2017-03-27 12:50:00,155.93,155.97,155.85,155.85,10548.0,137.1279,137.1631,137.0576,137.0576,10548.0
2017-03-27 13:00:00,155.88,156.2,155.88,156.18,29175.0,137.084,137.3654,137.084,137.3478,29175.0
2017-03-27 13:10:00,156.17,156.2,155.85,155.88,10216.0,137.339,137.3654,137.0576,137.084,10216.0
2017-03-27 13:20:00,155.94,156.21,155.75,155.99,9791.0,137.1367,137.3742,136.9696,137.1807,9791.0
2017-03-27 13:30:00,155.97,155.99,155.73,155.76,3623.0,137.1631,137.1807,136.952,136.9784,3623.0
2017-03-27 13:40:00,155.76,155.92,155.7,155.89,5870.0,136.9784,137.1191,136.9257,137.0928,5870.0
2017-03-27 13:50:00,155.82,155.89,155.69,155.75,5103.0,137.0312,137.0928,136.9169,136.9696,5103.0
2017-03-27 14:00:00,155.75,155.93,155.75,155.83,21313.0,136.9696,137.1279,136.9696,137.04,21313.0
2017-03-27 14:10:00,155.84,155.87,155.44,155.47,8373.0,137.0488,137.0752,136.697,136.7234,8373.0
2017-03-27 14:20:00,155.5,155.55,155.41,155.55,16471.0,136.7498,136.7938,136.6706,136.7938,16471.0
2017-03-27 14:30:00,155.52,155.56,155.42,155.42,19300.0,136.7674,136.8025,136.6794,136.6794,19300.0
2017-03-27 14:40:00,155.45,155.51,155.35,155.45,17176.0,136.7058,136.7586,136.6179,136.7058,17176.0
2017-03-27 14:50:00,155.51,155.67,155.48,155.63,19870.0,136.7586,136.8993,136.7322,136.8641,19870.0
2017-03-27 15:00:00,155.65,155.74,155.52,155.56,23660.0,136.8817,136.9608,136.7674,136.8025,23660.0
2017-03-27 15:10:00,155.57,155.94,155.52,155.94,17948.0,136.8113,137.1367,136.7674,137.1367,17948.0
2017-03-27 15:20:00,155.85,155.87,155.72,155.75,10611.0,137.0576,137.0752,136.9433,136.9696,10611.0
2017-03-27 15:30:00,155.74,156.08,155.69,156.04,12938.0,136.9608,137.2598,136.9169,137.2247,12938.0
2017-03-27 15:40:00,156.04,156.32,155.93,155.94,35627.0,137.2247,137.4709,137.1279,137.1367,35627.0
2017-03-27 15:50:00,155.99,156.02,155.62,155.66,69349.0,137.1807,137.2071,136.8553,136.8905,69349.0
2017-03-28 09:30:00,155.57,156.28,155.14,156.1,23214.0,136.8113,137.4357,136.4332,137.2774,23214.0
2017-03-28 09:40:00,156.13,156.45,155.16,155.65,50811.0,137.3038,137.5852,136.4508,136.8817,50811.0
2017-03-28 09:50:00,155.35,155.75,155.09,155.6,11047.0,136.6179,136.9696,136.3892,136.8377,11047.0
2017-03-28 10:00:00,155.72,156.66,155.6,156.5,55195.0,136.9433,137.7699,136.8377,137.6292,55195.0
2017-03-28 10:10:00,156.61,156.62,156.31,156.59,15713.0,137.7259,137.7347,137.4621,137.7083,15713.0
2017-03-28 10:20:00,156.53,156.69,156.48,156.61,13214.0,137.6556,137.7963,137.6116,137.7259,13214.0
2017-03-28 10:30:00,156.66,156.73,156.41,156.7,17840.0,137.7699,137.8315,137.5501,137.8051,17840.0
2017-03-28 10:40:00,156.68,157.04,156.68,156.96,10761.0,137.7875,138.1041,137.7875,138.0337,10761.0
2017-03-28 10:50:00,156.99,157.2,156.85,157.2,7422.0,138.0601,138.2448,137.937,138.2448,7422.0
2017-03-28 11:00:00,157.25,158.09,157.23,158.09,14771.0,138.2888,139.0275,138.2712,139.0275,14771.0
2017-03-28 11:10:00,158.01,158.12,157.87,157.91,17969.0,138.9571,139.0539,138.834,138.8692,17969.0
2017-03-28 11:20:00,157.92,157.92,157.5,157.54,6960.0,138.878,138.878,138.5086,138.5438,6960.0
2017-03-28 11:30:00,157.52,157.67,157.31,157.4,6002.0,138.5262,138.6581,138.3415,138.4207,6002.0
2017-03-28 11:40:00,157.41,157.78,157.39,157.74,7763.0,138.4295,138.7549,138.4119,138.7197,7763.0
2017-03-28 11:50:00,157.78,157.93,157.66,157.66,9811.0,138.7549,138.8868,138.6493,138.6493,9811.0
2017-03-28 12:00:00,157.64,157.69,157.54,157.6,7577.0,138.6317,138.6757,138.5438,138.5966,7577.0
2017-03-28 12:10:00,157.56,157.7,157.49,157.49,7142.0,138.5614,138.6845,138.4998,138.4998,7142.0
2017-03-28 12:20:00,157.53,157.6,157.45,157.58,5410.0,138.535,138.5966,138.4646,138.579,5410.0
2017-03-28 12:30:00,157.56,157.77,157.51,157.77,5667.0,138.5614,138.7461,138.5174,138.7461,5667.0
2017-03-28 12:40:00,157.75,157.78,157.63,157.77,4605.0,138.7285,138.7549,138.6229,138.7461,4605.0
2017-03-28 12:50:00,157.81,157.94,157.8,157.88,14212.0,138.7812,138.8956,138.7724,138.8428,14212.0
2017-03-28 13:00:00,157.92,157.93,157.83,157.87,12417.0,138.878,138.8868,138.7988,138.834,12417.0
2017-03-28 13:10:00,157.91,157.93,157.83,157.9,20340.0,138.8692,138.8868,138.7988,138.8604,20340.0
2017-03-28 13:20:00,157.91,157.94,157.74,157.9,10102.0,138.8692,138.8956,138.7197,138.8604,10102.0
2017-03-28 13:30:00,157.91,157.94,157.79,157.9,15736.0,138.8692,138.8956,138.7637,138.8604,15736.0
2017-03-28 13:40:00,157.94,158.06,157.92,158.06,12331.0,138.8956,139.0011,138.878,139.0011,12331.0
2017-03-28 13:50:00,158.06,158.46,158.01,158.42,16325.0,139.0011,139.3529,138.9571,139.3177,16325.0
2017-03-28 14:00:00,158.39,158.51,158.32,158.51,8557.0,139.2913,139.3968,139.2297,139.3968,8557.0
2017-03-28 14:10:00,158.51,158.92,158.48,158.76,15362.0,139.3968,139.7574,139.3705,139.6167,15362.0
2017-03-28 14:20:00,158.75,159.0,158.74,158.9,15566.0,139.6079,139.8277,139.5991,139.7398,15566.0
2017-03-28 14:30:00,158.91,159.02,158.69,159.02,16677.0,139.7486,139.8453,139.5551,139.8453,16677.0
2017-03-28 14:40:00,159.03,159.03,158.6,158.6,21437.0,139.8541,139.8541,139.476,139.476,21437.0
2017-03-28 14:50:00,158.66,158.66,158.39,158.39,11350.0,139.5287,139.5287,139.2913,139.2913,11350.0
2017-03-28 15:00:00,158.39,158.59,158.33,158.41,15441.0,139.2913,139.4672,139.2385,139.3089,15441.0
2017-03-28 15:10:00,158.38,158.55,158.16,158.2,22229.0,139.2825,139.432,139.089,139.1242,22229.0
2017-03-28 15:20:00,158.16,158.52,158.04,158.52,28098.0,139.089,139.4056,138.9835,139.4056,28098.0
2017-03-28 15:30:00,158.55,158.65,158.29,158.65,38805.0,139.432,139.52,139.2034,139.52,38805.0
2017-03-28 15:40:00,158.65,158.69,158.32,158.42,48691.0,139.52,139.5551,139.2297,139.3177,48691.0
2017-03-28 15:50:00,158.41,158.66,158.38,158.45,93657.0,139.3089,139.5287,139.2825,139.3441,93657.0
2017-03-29 09:30:00,158.55,158.55,157.92,158.49,21291.0,139.432,139.432,138.878,139.3792,21291.0
2017-03-29 09:40:00,158.49,158.89,158.32,158.43,21753.0,139.3792,139.731,139.2297,139.3265,21753.0
2017-03-29 09:50:00,158.43,158.91,158.05,158.91,13467.0,139.3265,139.7486,138.9923,139.7486,13467.0
2017-03-29 10:00:00,158.89,158.93,158.54,158.67,15698.0,139.731,139.7662,139.4232,139.5375,15698.0
2017-03-29 10:10:00,158.67,159.03,158.67,158.98,14996.0,139.5375,139.8541,139.5375,139.8102,14996.0
2017-03-29 10:20:00,158.9,159.05,158.78,158.83,15696.0,139.7398,139.8717,139.6343,139.6782,15696.0
2017-03-29 10:30:00,158.87,159.53,158.87,159.53,20257.0,139.7134,140.2938,139.7134,140.2938,20257.0
2017-03-29 10:40:00,159.53,159.86,159.5,159.78,43938.0,140.2938,140.584,140.2675,140.5137,43938.0
2017-03-29 10:50:00,159.71,159.74,159.6,159.7,9520.0,140.4521,140.4785,140.3554,140.4433,9520.0
2017-03-29 11:00:00,159.7,159.81,159.28,159.54,110312.0,140.4433,140.5401,140.074,140.3026,110312.0
2017-03-29 11:10:00,159.6,159.71,159.33,159.33,14343.0,140.3554,140.4521,140.118,140.118,14343.0
2017-03-29 11:20:00,159.3,159.57,159.3,159.57,13940.0,140.0916,140.329,140.0916,140.329,13940.0
2017-03-29 11:30:00,159.53,159.54,159.21,159.21,18247.0,140.2938,140.3026,140.0124,140.0124,18247.0
2017-03-29 11:40:00,159.17,159.27,159.11,159.26,7087.0,139.9773,140.0652,139.9245,140.0564,7087.0
2017-03-29 11:50:00,159.2,159.33,159.1,159.33,8677.0,140.0036,140.118,139.9157,140.118,8677.0
2017-03-29 12:00:00,159.33,159.33,158.94,158.94,13205.0,140.118,140.118,139.775,139.775,13205.0
2017-03-29 12:10:00,158.99,159.13,158.98,159.07,8671.0,139.819,139.9421,139.8102,139.8893,8671.0
2017-03-29 12:20:00,159.1,159.11,158.98,158.98,4610.0,139.9157,139.9245,139.8102,139.8102,4610.0
2017-03-29 12:30:00,159.0,159.07,158.9,159.0,7793.0,139.8277,139.8893,139.7398,139.8277,7793.0
2017-03-29 12:40:00,158.93,158.93,158.78,158.78,15659.0,139.7662,139.7662,139.6343,139.6343,15659.0
2017-03-29 12:50:00,158.82,158.89,158.73,158.85,14637.0,139.6695,139.731,139.5903,139.6958,14637.0
2017-03-29 13:00:00,158.84,159.08,158.83,159.04,16649.0,139.687,139.8981,139.6782,139.8629,16649.0
2017-03-29 13:10:00,159.04,159.19,158.97,159.1,13667.0,139.8629,139.9948,139.8014,139.9157,13667.0
2017-03-29 13:20:00,159.15,159.21,159.13,159.17,5487.0,139.9597,140.0124,139.9421,139.9773,5487.0
2017-03-29 13:30:00,159.19,159.26,159.16,159.23,5411.0,139.9948,140.0564,139.9685,140.03,5411.0
2017-03-29 13:40:00,159.23,159.51,159.22,159.46,15095.0,140.03,140.2763,140.0212,140.2323,15095.0
2017-03-29 13:50:00,159.47,159.57,159.41,159.45,6219.0,140.2411,140.329,140.1883,140.2235,6219.0
2017-03-29 14:00:00,159.43,159.45,159.31,159.36,7786.0,140.2059,140.2235,140.1004,140.1443,7786.0
2017-03-29 14:10:00,159.38,159.38,159.24,159.24,6428.0,140.1619,140.1619,140.0388,140.0388,6428.0
2017-03-29 14:20:00,159.22,159.6,159.21,159.5,19924.0,140.0212,140.3554,140.0124,140.2675,19924.0
2017-03-29 14:30:00,159.48,159.49,159.29,159.41,9697.0,140.2499,140.2587,140.0828,140.1883,9697.0
2017-03-29 14:40:00,159.38,159.38,159.3,159.33,4300.0,140.1619,140.1619,140.0916,140.118,4300.0
2017-03-29 14:50:00,159.33,159.41,159.3,159.34,13371.0,140.118,140.1883,140.0916,140.1268,13371.0
2017-03-29 15:00:00,159.35,159.53,159.32,159.5,12266.0,140.1355,140.2938,140.1092,140.2675,12266.0
2017-03-29 15:10:00,159.51,159.51,159.24,159.27,9714.0,140.2763,140.2763,140.0388,140.0652,9714.0
2017-03-29 15:20:00,159.26,159.47,159.23,159.46,13940.0,140.0564,140.2411,140.03,140.2323,13940.0
2017-03-29 15:30:00,159.43,159.49,159.31,159.31,12710.0,140.2059,140.2587,140.1004,140.1004,12710.0
2017-03-29 15:40:00,159.31,159.31,159.02,159.07,41731.0,140.1004,140.1004,139.8453,139.8893,41731.0
2017-03-29 15:50:00,159.04,159.18,158.93,158.97,81445.0,139.8629,139.986,139.7662,139.8014,81445.0
2017-03-30 09:30:00,158.73,159.48,158.57,159.44,12013.0,139.5903,140.2499,139.4496,140.2147,12013.0
2017-03-30 09:40:00,159.44,159.45,159.1,159.32,16336.0,140.2147,140.2235,139.9157,140.1092,16336.0
2017-03-30 09:50:00,159.35,159.6,159.05,159.6,5204.0,140.1355,140.3554,139.8717,140.3554,5204.0
2017-03-30 10:00:00,159.58,159.67,159.16,159.17,8354.0,140.3378,140.417,139.9685,139.9773,8354.0
2017-03-30 10:10:00,159.18,159.81,159.09,159.69,4237.0,139.986,140.5401,139.9069,140.4345,4237.0
2017-03-30 10:20:00,159.67,159.71,159.46,159.61,4585.0,140.417,140.4521,140.2323,140.3642,4585.0
2017-03-30 10:30:00,159.66,159.99,159.56,159.84,11735.0,140.4082,140.6984,140.3202,140.5665,11735.0
2017-03-30 10:40:00,159.81,160.4,159.81,160.35,37280.0,140.5401,141.0589,140.5401,141.015,37280.0
2017-03-30 10:50:00,160.31,160.36,160.05,160.17,26103.0,140.9798,141.0238,140.7511,140.8567,26103.0
2017-03-30 11:00:00,160.24,160.66,160.15,160.42,22150.0,140.9182,141.2876,140.8391,141.0765,22150.0
2017-03-30 11:10:00,160.38,160.44,160.22,160.34,5195.0,141.0413,141.0941,140.9006,141.0062,5195.0
2017-03-30 11:20:00,160.36,160.42,160.08,160.38,8764.0,141.0238,141.0765,140.7775,141.0413,8764.0
2017-03-30 11:30:00,160.41,160.52,160.2,160.2,6228.0,141.0677,141.1645,140.8831,140.8831,6228.0
2017-03-30 11:40:00,160.17,160.19,160.05,160.05,8700.0,140.8567,140.8743,140.7511,140.7511,8700.0
2017-03-30 11:50:00,160.1,160.18,159.97,159.97,3300.0,140.7951,140.8655,140.6808,140.6808,3300.0
2017-03-30 12:00:00,159.83,159.87,159.65,159.8,6839.0,140.5577,140.5928,140.3994,140.5313,6839.0
2017-03-30 12:10:00,159.78,159.8,159.68,159.76,6138.0,140.5137,140.5313,140.4258,140.4961,6138.0
2017-03-30 12:20:00,159.75,159.79,159.57,159.64,4976.0,140.4873,140.5225,140.329,140.3906,4976.0
2017-03-30 12:30:00,159.62,159.67,159.25,159.25,16676.0,140.373,140.417,140.0476,140.0476,16676.0
2017-03-30 12:40:00,159.3,159.42,159.26,159.34,5073.0,140.0916,140.1971,140.0564,140.1268,5073.0
2017-03-30 12:50:00,159.36,159.46,159.36,159.39,5124.0,140.1443,140.2323,140.1443,140.1707,5124.0
2017-03-30 13:00:00,159.41,159.59,159.38,159.59,6602.0,140.1883,140.3466,140.1619,140.3466,6602.0
2017-03-30 13:10:00,159.69,159.69,159.6,159.69,2910.0,140.4345,140.4345,140.3554,140.4345,2910.0
2017-03-30 13:20:00,159.74,159.84,159.64,159.72,16417.0,140.4785,140.5665,140.3906,140.4609,16417.0
2017-03-30 13:30:00,159.69,159.76,159.59,159.76,2800.0,140.4345,140.4961,140.3466,140.4961,2800.0
2017-03-30 13:40:00,159.78,159.9,159.65,159.8,8770.0,140.5137,140.6192,140.3994,140.5313,8770.0
2017-03-30 13:50:00,159.78,159.84,159.73,159.82,20702.0,140.5137,140.5665,140.4697,140.5489,20702.0
2017-03-30 14:00:00,159.87,159.9,159.7,159.71,7741.0,140.5928,140.6192,140.4433,140.4521,7741.0
2017-03-30 14:10:00,159.7,159.82,159.65,159.8,4685.0,140.4433,140.5489,140.3994,140.5313,4685.0
2017-03-30 14:20:00,159.83,159.93,159.77,159.85,6614.0,140.5577,140.6456,140.5049,140.5753,6614.0
2017-03-30 14:30:00,159.87,159.95,159.79,159.82,4300.0,140.5928,140.6632,140.5225,140.5489,4300.0
2017-03-30 14:40:00,159.83,159.86,159.73,159.85,3906.0,140.5577,140.584,140.4697,140.5753,3906.0
2017-03-30 14:50:00,159.87,159.87,159.63,159.76,5172.0,140.5928,140.5928,140.3818,140.4961,5172.0
2017-03-30 15:00:00,159.79,159.87,159.74,159.84,11148.0,140.5225,140.5928,140.4785,140.5665,11148.0
2017-03-30 15:10:00,159.83,159.96,159.82,159.83,8167.0,140.5577,140.672,140.5489,140.5577,8167.0
2017-03-30 15:20:00,159.83,159.97,159.82,159.93,7069.0,140.5577,140.6808,140.5489,140.6456,7069.0
2017-03-30 15:30:00,159.94,160.09,159.91,159.97,15529.0,140.6544,140.7863,140.628,140.6808,15529.0
2017-03-30 15:40:00,159.96,160.01,159.84,159.93,31620.0,140.672,140.716,140.5665,140.6456,31620.0
2017-03-30 15:50:00,159.92,160.14,159.86,160.06,33035.0,140.6368,140.8303,140.584,140.7599,33035.0
2017-03-31 09:30:00,159.35,159.67,159.02,159.37,14367.0,140.1355,140.417,139.8453,140.1531,14367.0
2017-03-31 09:40:00,159.51,159.86,159.43,159.75,5551.0,140.2763,140.584,140.2059,140.4873,5551.0
2017-03-31 09:50:00,159.7,160.03,159.62,160.0,6469.0,140.4433,140.7336,140.373,140.7072,6469.0
2017-03-31 10:00:00,160.03,160.49,159.81,160.42,9500.0,140.7336,141.1381,140.5401,141.0765,9500.0
2017-03-31 10:10:00,160.36,160.49,160.24,160.49,3329.0,141.0238,141.1381,140.9182,141.1381,3329.0
2017-03-31 10:20:00,160.48,160.51,160.23,160.38,7713.0,141.1293,141.1557,140.9094,141.0413,7713.0
2017-03-31 10:30:00,160.35,160.51,160.2,160.46,7158.0,141.015,141.1557,140.8831,141.1117,7158.0
2017-03-31 10:40:00,160.37,160.43,160.18,160.31,6225.0,141.0326,141.0853,140.8655,140.9798,6225.0
2017-03-31 10:50:00,160.29,160.31,160.06,160.06,12707.0,140.9622,140.9798,140.7599,140.7599,12707.0
2017-03-31 11:00:00,160.04,160.17,159.87,160.17,9616.0,140.7423,140.8567,140.5928,140.8567,9616.0
2017-03-31 11:10:00,160.19,160.31,160.09,160.13,3864.0,140.8743,140.9798,140.7863,140.8215,3864.0
2017-03-31 11:20:00,160.08,160.5,160.08,160.49,5417.0,140.7775,141.1469,140.7775,141.1381,5417.0
2017-03-31 11:30:00,160.47,160.69,160.33,160.59,10354.0,141.1205,141.314,140.9974,141.226,10354.0
2017-03-31 11:40:00,160.67,160.81,160.55,160.55,6110.0,141.2964,141.4195,141.1908,141.1908,6110.0
2017-03-31 11:50:00,160.55,160.57,160.3,160.41,7200.0,141.1908,141.2084,140.971,141.0677,7200.0
2017-03-31 12:00:00,160.38,160.88,160.32,160.79,16663.0,141.0413,141.4811,140.9886,141.4019,16663.0
2017-03-31 12:10:00,160.79,160.94,160.73,160.89,10526.0,141.4019,141.5338,141.3491,141.4899,10526.0
2017-03-31 12:20:00,160.94,161.05,160.88,160.99,8708.0,141.5338,141.6306,141.4811,141.5778,8708.0
2017-03-31 12:30:00,160.96,161.2,160.91,160.96,6806.0,141.5514,141.7625,141.5074,141.5514,6806.0
2017-03-31 12:40:00,160.98,161.05,160.88,160.93,51307.0,141.569,141.6306,141.4811,141.525,51307.0
2017-03-31 12:50:00,160.88,160.98,160.79,160.89,10206.0,141.4811,141.569,141.4019,141.4899,10206.0
2017-03-31 13:00:00,160.86,160.9,160.74,160.9,9885.0,141.4635,141.4986,141.3579,141.4986,9885.0
2017-03-31 13:10:00,160.9,161.05,160.9,160.97,9768.0,141.4986,141.6306,141.4986,141.5602,9768.0
2017-03-31 13:20:00,160.99,161.2,160.91,161.15,12798.0,141.5778,141.7625,141.5074,141.7185,12798.0
2017-03-31 13:30:00,161.18,161.23,161.0,161.01,6041.0,141.7449,141.7889,141.5866,141.5954,6041.0
2017-03-31 13:40:00,160.99,161.05,160.74,160.74,11259.0,141.5778,141.6306,141.3579,141.3579,11259.0
2017-03-31 13:50:00,160.76,160.86,160.71,160.78,10797.0,141.3755,141.4635,141.3316,141.3931,10797.0
2017-03-31 14:00:00,160.78,160.78,160.49,160.55,9330.0,141.3931,141.3931,141.1381,141.1908,9330.0
2017-03-31 14:10:00,160.52,160.6,160.31,160.41,9510.0,141.1645,141.2348,140.9798,141.0677,9510.0
2017-03-31 14:20:00,160.37,160.57,160.28,160.4,11000.0,141.0326,141.2084,140.9534,141.0589,11000.0
2017-03-31 14:30:00,160.44,160.67,160.44,160.63,4672.0,141.0941,141.2964,141.0941,141.2612,4672.0
2017-03-31 14:40:00,160.61,160.61,160.4,160.5,5339.0,141.2436,141.2436,141.0589,141.1469,5339.0
2017-03-31 14:50:00,160.48,160.52,160.41,160.49,8025.0,141.1293,141.1645,141.0677,141.1381,8025.0
2017-03-31 15:00:00,160.52,160.74,160.52,160.7,7914.0,141.1645,141.3579,141.1645,141.3228,7914.0
2017-03-31 15:10:00,160.68,160.9,160.68,160.75,9026.0,141.3052,141.4986,141.3052,141.3667,9026.0
2017-03-31 15:20:00,160.73,160.9,160.73,160.78,10672.0,141.3491,141.4986,141.3491,141.3931,10672.0
2017-03-31 15:30:00,160.73,161.01,160.73,160.9,21339.0,141.3491,141.5954,141.3491,141.4986,21339.0
2017-03-31 15:40:00,160.91,160.92,160.53,160.58,25674.0,141.5074,141.5162,141.1733,141.2172,25674.0
2017-03-31 15:50:00,160.54,160.69,160.29,160.32,50652.0,141.1821,141.314,140.9622,140.9886,50652.0
2017-04-03 09:30:00,160.17,161.3,159.93,160.52,38000.0,140.8567,141.8504,140.6456,141.1645,38000.0
2017-04-03 09:40:00,160.53,160.53,159.96,159.99,7527.0,141.1733,141.1733,140.672,140.6984,7527.0
2017-04-03 09:50:00,159.92,160.05,159.64,159.75,9234.0,140.6368,140.7511,140.3906,140.4873,9234.0
2017-04-03 10:00:00,159.76,159.91,159.1,159.3,8806.0,140.4961,140.628,139.9157,140.0916,8806.0
2017-04-03 10:10:00,159.28,159.68,159.05,159.55,9430.0,140.074,140.4258,139.8717,140.3114,9430.0
2017-04-03 10:20:00,159.52,159.94,159.51,159.89,12612.0,140.285,140.6544,140.2763,140.6104,12612.0
2017-04-03 10:30:00,159.92,160.1,159.77,159.98,17337.0,140.6368,140.7951,140.5049,140.6896,17337.0
2017-04-03 10:40:00,159.97,159.98,159.52,159.61,15935.0,140.6808,140.6896,140.285,140.3642,15935.0
2017-04-03 10:50:00,159.56,159.56,158.67,158.76,29183.0,140.3202,140.3202,139.5375,139.6167,29183.0
2017-04-03 11:00:00,158.77,159.0,158.32,158.49,31241.0,139.6255,139.8277,139.2297,139.3792,31241.0
2017-04-03 11:10:00,158.53,158.89,158.42,158.53,19388.0,139.4144,139.731,139.3177,139.4144,19388.0
2017-04-03 11:20:00,158.53,158.82,158.48,158.62,27022.0,139.4144,139.6695,139.3705,139.4936,27022.0
2017-04-03 11:30:00,158.67,158.71,158.55,158.66,11898.0,139.5375,139.5727,139.432,139.5287,11898.0
2017-04-03 11:40:00,158.69,158.78,158.43,158.5,12399.0,139.5551,139.6343,139.3265,139.388,12399.0
2017-04-03 11:50:00,158.45,158.62,158.33,158.62,18563.0,139.3441,139.4936,139.2385,139.4936,18563.0
2017-04-03 12:00:00,158.57,158.66,158.16,158.66,12319.0,139.4496,139.5287,139.089,139.5287,12319.0
2017-04-03 12:10:00,158.66,159.14,158.65,159.07,17695.0,139.5287,139.9509,139.52,139.8893,17695.0
2017-04-03 12:20:00,159.03,159.56,158.93,159.56,9837.0,139.8541,140.3202,139.7662,140.3202,9837.0
2017-04-03 12:30:00,159.56,159.56,159.31,159.37,12156.0,140.3202,140.3202,140.1004,140.1531,12156.0
2017-04-03 12:40:00,159.37,159.52,159.35,159.51,6250.0,140.1531,140.285,140.1355,140.2763,6250.0
2017-04-03 12:50:00,159.51,159.53,159.41,159.43,15493.0,140.2763,140.2938,140.1883,140.2059,15493.0
2017-04-03 13:00:00,159.43,159.5,159.24,159.33,23258.0,140.2059,140.2675,140.0388,140.118,23258.0
2017-04-03 13:10:00,159.31,159.61,159.31,159.59,10230.0,140.1004,140.3642,140.1004,140.3466,10230.0
2017-04-03 13:20:00,159.64,159.69,159.4,159.49,10906.0,140.3906,140.4345,140.1795,140.2587,10906.0
2017-04-03 13:30:00,159.46,159.53,159.31,159.36,8194.0,140.2323,140.2938,140.1004,140.1443,8194.0
2017-04-03 13:40:00,159.35,159.56,159.29,159.44,13046.0,140.1355,140.3202,140.0828,140.2147,13046.0
2017-04-03 13:50:00,159.4,159.51,159.33,159.51,8445.0,140.1795,140.2763,140.118,140.2763,8445.0
2017-04-03 14:00:00,159.53,159.6,159.36,159.48,14011.0,140.2938,140.3554,140.1443,140.2499,14011.0
2017-04-03 14:10:00,159.51,159.58,159.22,159.27,5923.0,140.2763,140.3378,140.0212,140.0652,5923.0
2017-04-03 14:20:00,159.3,159.63,159.26,159.6,13858.0,140.0916,140.3818,140.0564,140.3554,13858.0
2017-04-03 14:30:00,159.57,159.65,159.51,159.56,7500.0,140.329,140.3994,140.2763,140.3202,7500.0
2017-04-03 14:40:00,159.6,160.03,159.58,160.0,28293.0,140.3554,140.7336,140.3378,140.7072,28293.0
2017-04-03 14:50:00,160.0,160.06,159.72,159.72,39881.0,140.7072,140.7599,140.4609,140.4609,39881.0
2017-04-03 15:00:00,159.72,159.88,159.32,159.45,21063.0,140.4609,140.6016,140.1092,140.2235,21063.0
2017-04-03 15:10:00,159.44,159.74,159.44,159.49,23542.0,140.2147,140.4785,140.2147,140.2587,23542.0
2017-04-03 15:20:00,159.5,159.59,159.41,159.48,20315.0,140.2675,140.3466,140.1883,140.2499,20315.0
2017-04-03 15:30:00,159.47,159.47,159.26,159.35,39817.0,140.2411,140.2411,140.0564,140.1355,39817.0
2017-04-03 15:40:00,159.37,159.47,159.3,159.33,41558.0,140.1531,140.2411,140.0916,140.118,41558.0
2017-04-03 15:50:00,159.37,159.65,159.26,159.61,84311.0,140.1531,140.3994,140.0564,140.3642,84311.0
2017-04-04 09:30:00,159.49,159.98,158.84,158.97,19845.0,140.2587,140.6896,139.687,139.8014,19845.0
2017-04-04 09:40:00,158.98,159.97,158.98,159.81,7400.0,139.8102,140.6808,139.8102,140.5401,7400.0
2017-04-04 09:50:00,159.78,160.44,159.61,160.44,6366.0,140.5137,141.0941,140.3642,141.0941,6366.0
2017-04-04 10:00:00,160.31,160.32,159.36,159.57,12709.0,140.9798,140.9886,140.1443,140.329,12709.0
2017-04-04 10:10:00,159.55,159.67,159.36,159.5,11089.0,140.3114,140.417,140.1443,140.2675,11089.0
2017-04-04 10:20:00,159.49,159.88,159.48,159.64,10205.0,140.2587,140.6016,140.2499,140.3906,10205.0
2017-04-04 10:30:00,159.6,160.1,159.57,159.77,7006.0,140.3554,140.7951,140.329,140.5049,7006.0
2017-04-04 10:40:00,159.87,159.95,159.63,159.63,5000.0,140.5928,140.6632,140.3818,140.3818,5000.0
2017-04-04 10:50:00,159.71,159.94,159.55,159.76,5628.0,140.4521,140.6544,140.3114,140.4961,5628.0
2017-04-04 11:00:00,159.76,160.21,159.71,160.15,10500.0,140.4961,140.8918,140.4521,140.8391,10500.0
2017-04-04 11:10:00,160.12,160.27,159.98,160.27,6613.0,140.8127,140.9446,140.6896,140.9446,6613.0
2017-04-04 11:20:00,160.29,160.51,160.25,160.35,5420.0,140.9622,141.1557,140.927,141.015,5420.0
2017-04-04 11:30:00,160.32,160.32,160.05,160.16,6606.0,140.9886,140.9886,140.7511,140.8479,6606.0
2017-04-04 11:40:00,160.15,160.25,159.93,160.18,7006.0,140.8391,140.927,140.6456,140.8655,7006.0
2017-04-04 11:50:00,160.19,160.23,160.01,160.15,37281.0,140.8743,140.9094,140.716,140.8391,37281.0
2017-04-04 12:00:00,160.08,160.15,159.75,159.81,14785.0,140.7775,140.8391,140.4873,140.5401,14785.0
2017-04-04 12:10:00,159.73,160.13,159.73,160.13,3989.0,140.4697,140.8215,140.4697,140.8215,3989.0
2017-04-04 12:20:00,160.11,160.11,159.92,160.01,2871.0,140.8039,140.8039,140.6368,140.716,2871.0
2017-04-04 12:30:00,160.02,160.14,159.97,160.14,6300.0,140.7248,140.8303,140.6808,140.8303,6300.0
2017-04-04 12:40:00,160.16,160.19,159.9,160.01,12000.0,140.8479,140.8743,140.6192,140.716,12000.0
2017-04-04 12:50:00,159.96,160.04,159.85,160.03,9390.0,140.672,140.7423,140.5753,140.7336,9390.0
2017-04-04 13:00:00,159.99,160.19,159.95,160.19,18761.0,140.6984,140.8743,140.6632,140.8743,18761.0
2017-04-04 13:10:00,160.19,160.45,160.1,160.42,8908.0,140.8743,141.1029,140.7951,141.0765,8908.0
2017-04-04 13:20:00,160.43,160.49,160.26,160.26,4187.0,141.0853,141.1381,140.9358,140.9358,4187.0
2017-04-04 13:30:00,160.28,160.38,160.21,160.38,8468.0,140.9534,141.0413,140.8918,141.0413,8468.0
2017-04-04 13:40:00,160.38,160.47,160.37,160.45,6305.0,141.0413,141.1205,141.0326,141.1029,6305.0
2017-04-04 13:50:00,160.43,160.63,160.35,160.62,6671.0,141.0853,141.2612,141.015,141.2524,6671.0
2017-04-04 14:00:00,160.63,160.81,160.57,160.75,20825.0,141.2612,141.4195,141.2084,141.3667,20825.0
2017-04-04 14:10:00,160.8,160.93,160.73,160.78,12251.0,141.4107,141.525,141.3491,141.3931,12251.0
2017-04-04 14:20:00,160.81,160.81,160.66,160.72,5900.0,141.4195,141.4195,141.2876,141.3404,5900.0
2017-04-04 14:30:00,160.71,160.73,160.5,160.55,6992.0,141.3316,141.3491,141.1469,141.1908,6992.0
2017-04-04 14:40:00,160.58,160.58,160.37,160.41,7890.0,141.2172,141.2172,141.0326,141.0677,7890.0
2017-04-04 14:50:00,160.43,160.46,160.22,160.29,11600.0,141.0853,141.1117,140.9006,140.9622,11600.0
2017-04-04 15:00:00,160.3,160.4,160.3,160.35,13948.0,140.971,141.0589,140.971,141.015,13948.0
2017-04-04 15:10:00,160.39,160.45,160.29,160.3,14307.0,141.0501,141.1029,140.9622,140.971,14307.0
2017-04-04 15:20:00,160.29,160.35,160.16,160.24,22978.0,140.9622,141.015,140.8479,140.9182,22978.0
2017-04-04 15:30:00,160.27,160.57,160.27,160.47,22610.0,140.9446,141.2084,140.9446,141.1205,22610.0
2017-04-04 15:40:00,160.48,160.52,160.33,160.39,32327.0,141.1293,141.1645,140.9974,141.0501,32327.0
2017-04-04 15:50:00,160.39,160.41,160.14,160.25,82433.0,141.0501,141.0677,140.8303,140.927,82433.0
2017-04-05 09:30:00,160.98,161.49,160.92,161.25,25460.0,141.569,142.0175,141.5162,141.8064,25460.0
2017-04-05 09:40:00,161.26,162.35,161.26,162.15,15255.0,141.8152,142.7738,141.8152,142.5979,15255.0
2017-04-05 09:50:00,162.21,162.58,162.16,162.53,12225.0,142.6507,142.9761,142.6067,142.9321,12225.0
2017-04-05 10:00:00,162.49,163.14,162.33,162.75,13012.0,142.8969,143.4685,142.7562,143.1256,13012.0
2017-04-05 10:10:00,162.75,162.9,162.46,162.8,19773.0,143.1256,143.2575,142.8705,143.1695,19773.0
2017-04-05 10:20:00,162.73,162.93,162.54,162.59,12039.0,143.108,143.2839,142.9409,142.9849,12039.0
2017-04-05 10:30:00,162.46,162.51,161.82,161.82,20615.0,142.8705,142.9145,142.3077,142.3077,20615.0
2017-04-05 10:40:00,161.89,162.12,161.76,161.77,10989.0,142.3693,142.5715,142.2549,142.2637,10989.0
2017-04-05 10:50:00,161.71,162.01,161.67,161.97,10801.0,142.211,142.4748,142.1758,142.4396,10801.0
2017-04-05 11:00:00,161.94,161.99,161.04,161.04,12628.0,142.4132,142.4572,141.6218,141.6218,12628.0
2017-04-05 11:10:00,161.06,161.25,160.97,161.01,17272.0,141.6394,141.8064,141.5602,141.5954,17272.0
2017-04-05 11:20:00,160.97,161.06,160.63,160.71,12777.0,141.5602,141.6394,141.2612,141.3316,12777.0
2017-04-05 11:30:00,160.64,161.32,160.6,161.3,13136.0,141.27,141.868,141.2348,141.8504,13136.0
2017-04-05 11:40:00,161.35,161.49,161.23,161.26,9701.0,141.8944,142.0175,141.7889,141.8152,9701.0
2017-04-05 11:50:00,161.27,161.43,161.23,161.23,7078.0,141.824,141.9647,141.7889,141.7889,7078.0
2017-04-05 12:00:00,161.16,161.41,161.08,161.32,7761.0,141.7273,141.9472,141.6569,141.868,7761.0
2017-04-05 12:10:00,161.31,161.51,161.28,161.4,11651.0,141.8592,142.0351,141.8328,141.9384,11651.0
2017-04-05 12:20:00,161.43,161.68,161.43,161.56,10019.0,141.9647,142.1846,141.9647,142.0791,10019.0
2017-04-05 12:30:00,161.53,161.72,161.52,161.68,5165.0,142.0527,142.2198,142.0439,142.1846,5165.0
2017-04-05 12:40:00,161.73,161.85,161.65,161.85,5152.0,142.2286,142.3341,142.1582,142.3341,5152.0
2017-04-05 12:50:00,161.75,161.95,161.75,161.92,16826.0,142.2462,142.422,142.2462,142.3957,16826.0
2017-04-05 13:00:00,161.93,162.06,161.8,162.0,6797.0,142.4044,142.5188,142.2901,142.466,6797.0
2017-04-05 13:10:00,162.07,162.08,161.88,161.88,4617.0,142.5276,142.5364,142.3605,142.3605,4617.0
2017-04-05 13:20:00,161.9,162.02,161.78,161.87,5268.0,142.3781,142.4836,142.2725,142.3517,5268.0
2017-04-05 13:30:00,161.91,162.17,161.87,162.0,5502.0,142.3869,142.6155,142.3517,142.466,5502.0
2017-04-05 13:40:00,161.97,162.05,161.93,162.04,4731.0,142.4396,142.51,142.4044,142.5012,4731.0
2017-04-05 13:50:00,162.05,162.12,161.95,162.09,5270.0,142.51,142.5715,142.422,142.5452,5270.0
2017-04-05 14:00:00,162.02,162.09,161.79,161.94,15490.0,142.4836,142.5452,142.2813,142.4132,15490.0
2017-04-05 14:10:00,161.94,162.09,161.8,161.83,8554.0,142.4132,142.5452,142.2901,142.3165,8554.0
2017-04-05 14:20:00,161.85,161.91,161.7,161.8,9780.0,142.3341,142.3869,142.2022,142.2901,9780.0
2017-04-05 14:30:00,161.8,161.83,161.23,161.32,17370.0,142.2901,142.3165,141.7889,141.868,17370.0
2017-04-05 14:40:00,161.21,161.38,160.97,160.97,12614.0,141.7713,141.9208,141.5602,141.5602,12614.0
2017-04-05 14:50:00,161.02,161.03,160.74,160.78,16380.0,141.6042,141.613,141.3579,141.3931,16380.0
2017-04-05 15:00:00,160.81,161.14,160.76,160.84,16207.0,141.4195,141.7097,141.3755,141.4459,16207.0
2017-04-05 15:10:00,160.9,160.9,160.34,160.46,12081.0,141.4986,141.4986,141.0062,141.1117,12081.0
2017-04-05 15:20:00,160.42,160.42,159.82,160.02,29250.0,141.0765,141.0765,140.5489,140.7248,29250.0
2017-04-05 15:30:00,160.09,160.1,159.6,160.03,44470.0,140.7863,140.7951,140.3554,140.7336,44470.0
2017-04-05 15:40:00,160.06,160.11,159.76,159.81,39309.0,140.7599,140.8039,140.4961,140.5401,39309.0
2017-04-05 15:50:00,159.8,160.19,159.71,159.82,83634.0,140.5313,140.8743,140.4521,140.5489,83634.0
2017-04-06 09:30:00,160.13,160.68,159.8,160.68,20300.0,140.8215,141.3052,140.5313,141.3052,20300.0
2017-04-06 09:40:00,160.81,160.9,159.63,159.77,18150.0,141.4195,141.4986,140.3818,140.5049,18150.0
2017-04-06 09:50:00,159.9,160.39,159.75,160.01,19331.0,140.6192,141.0501,140.4873,140.716,19331.0
2017-04-06 10:00:00,160.13,160.39,160.02,160.11,21194.0,140.8215,141.0501,140.7248,140.8039,21194.0
2017-04-06 10:10:00,160.11,160.4,159.87,159.9,9300.0,140.8039,141.0589,140.5928,140.6192,9300.0
2017-04-06 10:20:00,159.88,160.2,159.78,160.07,27315.0,140.6016,140.8831,140.5137,140.7687,27315.0
2017-04-06 10:30:00,160.11,160.47,160.11,160.38,7830.0,140.8039,141.1205,140.8039,141.0413,7830.0
2017-04-06 10:40:00,160.36,160.44,159.72,160.32,11455.0,141.0238,141.0941,140.4609,140.9886,11455.0
2017-04-06 10:50:00,160.25,160.36,160.0,160.16,7919.0,140.927,141.0238,140.7072,140.8479,7919.0
2017-04-06 11:00:00,160.15,160.38,160.04,160.18,6762.0,140.8391,141.0413,140.7423,140.8655,6762.0
2017-04-06 11:10:00,160.34,160.5,160.28,160.4,5763.0,141.0062,141.1469,140.9534,141.0589,5763.0
2017-04-06 11:20:00,160.47,160.92,160.44,160.83,17191.0,141.1205,141.5162,141.0941,141.4371,17191.0
2017-04-06 11:30:00,160.82,160.82,160.56,160.62,9078.0,141.4283,141.4283,141.1996,141.2524,9078.0
2017-04-06 11:40:00,160.65,160.78,160.63,160.72,4920.0,141.2788,141.3931,141.2612,141.3404,4920.0
2017-04-06 11:50:00,160.81,160.94,160.71,160.93,6538.0,141.4195,141.5338,141.3316,141.525,6538.0
2017-04-06 12:00:00,160.98,161.03,160.57,160.57,8077.0,141.569,141.613,141.2084,141.2084,8077.0
2017-04-06 12:10:00,160.62,160.7,160.5,160.7,9075.0,141.2524,141.3228,141.1469,141.3228,9075.0
2017-04-06 12:20:00,160.66,160.81,160.57,160.57,7752.0,141.2876,141.4195,141.2084,141.2084,7752.0
2017-04-06 12:30:00,160.61,160.71,160.23,160.31,11780.0,141.2436,141.3316,140.9094,140.9798,11780.0
2017-04-06 12:40:00,160.32,160.63,160.2,160.52,7941.0,140.9886,141.2612,140.8831,141.1645,7941.0
2017-04-06 12:50:00,160.5,160.88,160.5,160.76,5168.0,141.1469,141.4811,141.1469,141.3755,5168.0
2017-04-06 13:00:00,160.8,160.95,160.77,160.86,7558.0,141.4107,141.5426,141.3843,141.4635,7558.0
2017-04-06 13:10:00,160.96,161.28,160.87,161.22,9400.0,141.5514,141.8328,141.4723,141.7801,9400.0
2017-04-06 13:20:00,161.16,161.42,161.15,161.3,11351.0,141.7273,141.9559,141.7185,141.8504,11351.0
2017-04-06 13:30:00,161.25,161.35,160.98,160.98,4349.0,141.8064,141.8944,141.569,141.569,4349.0
2017-04-06 13:40:00,161.06,161.1,160.87,160.96,4130.0,141.6394,141.6745,141.4723,141.5514,4130.0
2017-04-06 13:50:00,160.94,161.08,160.89,160.9,5831.0,141.5338,141.6569,141.4899,141.4986,5831.0
2017-04-06 14:00:00,160.89,160.97,160.75,160.89,5677.0,141.4899,141.5602,141.3667,141.4899,5677.0
2017-04-06 14:10:00,160.85,160.93,160.69,160.86,10063.0,141.4547,141.525,141.314,141.4635,10063.0
2017-04-06 14:20:00,160.86,160.93,160.42,160.54,9291.0,141.4635,141.525,141.0765,141.1821,9291.0
2017-04-06 14:30:00,160.53,160.6,160.44,160.59,8014.0,141.1733,141.2348,141.0941,141.226,8014.0
2017-04-06 14:40:00,160.53,160.63,160.21,160.28,7944.0,141.1733,141.2612,140.8918,140.9534,7944.0
2017-04-06 14:50:00,160.24,160.38,159.91,160.06,8902.0,140.9182,141.0413,140.628,140.7599,8902.0
2017-04-06 15:00:00,160.08,160.11,159.88,160.02,15518.0,140.7775,140.8039,140.6016,140.7248,15518.0
2017-04-06 15:10:00,160.13,160.33,159.92,160.31,28689.0,140.8215,140.9974,140.6368,140.9798,28689.0
2017-04-06 15:20:00,160.3,160.3,160.0,160.12,18651.0,140.971,140.971,140.7072,140.8127,18651.0
2017-04-06 15:30:00,160.07,160.38,159.86,160.34,30162.0,140.7687,141.0413,140.584,141.0062,30162.0
2017-04-06 15:40:00,160.4,160.42,159.95,160.12,46906.0,141.0589,141.0765,140.6632,140.8127,46906.0
2017-04-06 15:50:00,160.15,160.34,160.06,160.23,69789.0,140.8391,141.0062,140.7599,140.9094,69789.0
2017-04-07 09:30:00,160.28,160.93,160.19,160.79,13304.0,140.9534,141.525,140.8743,141.4019,13304.0
2017-04-07 09:40:00,160.8,160.9,160.59,160.9,15161.0,141.4107,141.4986,141.226,141.4986,15161.0
2017-04-07 09:50:00,160.88,161.1,160.21,160.38,21216.0,141.4811,141.6745,140.8918,141.0413,21216.0
2017-04-07 10:00:00,160.36,160.83,160.35,160.64,8765.0,141.0238,141.4371,141.015,141.27,8765.0
2017-04-07 10:10:00,160.66,160.86,160.49,160.68,10688.0,141.2876,141.4635,141.1381,141.3052,10688.0
2017-04-07 10:20:00,160.67,161.1,160.66,160.92,7923.0,141.2964,141.6745,141.2876,141.5162,7923.0
2017-04-07 10:30:00,160.95,161.35,160.77,161.35,14189.0,141.5426,141.8944,141.3843,141.8944,14189.0
2017-04-07 10:40:00,161.26,161.33,161.11,161.14,17784.0,141.8152,141.8768,141.6833,141.7097,17784.0
2017-04-07 10:50:00,161.14,161.14,160.62,160.76,14103.0,141.7097,141.7097,141.2524,141.3755,14103.0
2017-04-07 11:00:00,160.81,161.11,160.76,160.89,27530.0,141.4195,141.6833,141.3755,141.4899,27530.0
2017-04-07 11:10:00,160.89,161.15,160.84,161.15,9184.0,141.4899,141.7185,141.4459,141.7185,9184.0
2017-04-07 11:20:00,161.14,161.33,161.07,161.08,10549.0,141.7097,141.8768,141.6481,141.6569,10549.0
2017-04-07 11:30:00,161.04,161.06,160.82,160.9,10488.0,141.6218,141.6394,141.4283,141.4986,10488.0
2017-04-07 11:40:00,160.85,160.91,160.67,160.88,7178.0,141.4547,141.5074,141.2964,141.4811,7178.0
2017-04-07 11:50:00,160.88,161.2,160.8,161.16,9854.0,141.4811,141.7625,141.4107,141.7273,9854.0
2017-04-07 12:00:00,161.2,161.49,161.19,161.46,5891.0,141.7625,142.0175,141.7537,141.9911,5891.0
2017-04-07 12:10:00,161.49,161.5,161.32,161.32,10748.0,142.0175,142.0263,141.868,141.868,10748.0
2017-04-07 12:20:00,161.31,161.36,161.25,161.26,5291.0,141.8592,141.9032,141.8064,141.8152,5291.0
2017-04-07 12:30:00,161.26,161.33,161.05,161.09,4221.0,141.8152,141.8768,141.6306,141.6657,4221.0
2017-04-07 12:40:00,161.14,161.28,161.03,161.28,3532.0,141.7097,141.8328,141.613,141.8328,3532.0
2017-04-07 12:50:00,161.28,161.47,161.18,161.41,6516.0,141.8328,141.9999,141.7449,141.9472,6516.0
2017-04-07 13:00:00,161.36,161.42,161.21,161.34,6122.0,141.9032,141.9559,141.7713,141.8856,6122.0
2017-04-07 13:10:00,161.34,161.51,161.27,161.27,6600.0,141.8856,142.0351,141.824,141.824,6600.0
2017-04-07 13:20:00,161.28,161.5,161.16,161.5,6975.0,141.8328,142.0263,141.7273,142.0263,6975.0
2017-04-07 13:30:00,161.48,161.58,161.24,161.33,7398.0,142.0087,142.0967,141.7976,141.8768,7398.0
2017-04-07 13:40:00,161.35,161.4,161.22,161.27,6338.0,141.8944,141.9384,141.7801,141.824,6338.0
2017-04-07 13:50:00,161.29,161.39,161.2,161.2,4200.0,141.8416,141.9296,141.7625,141.7625,4200.0
2017-04-07 14:00:00,161.28,161.52,161.24,161.51,7602.0,141.8328,142.0439,141.7976,142.0351,7602.0
2017-04-07 14:10:00,161.51,161.62,161.41,161.47,13800.0,142.0351,142.1318,141.9472,141.9999,13800.0
2017-04-07 14:20:00,161.45,161.58,161.28,161.28,8184.0,141.9823,142.0967,141.8328,141.8328,8184.0
2017-04-07 14:30:00,161.27,161.37,161.21,161.27,6680.0,141.824,141.912,141.7713,141.824,6680.0
2017-04-07 14:40:00,161.23,161.33,161.04,161.27,8501.0,141.7889,141.8768,141.6218,141.824,8501.0
2017-04-07 14:50:00,161.25,161.25,160.94,160.94,6964.0,141.8064,141.8064,141.5338,141.5338,6964.0
2017-04-07 15:00:00,160.96,161.13,160.86,160.87,57699.0,141.5514,141.7009,141.4635,141.4723,57699.0
2017-04-07 15:10:00,160.89,161.23,160.88,161.23,26208.0,141.4899,141.7889,141.4811,141.7889,26208.0
2017-04-07 15:20:00,161.21,161.29,160.92,161.01,37955.0,141.7713,141.8416,141.5162,141.5954,37955.0
2017-04-07 15:30:00,161.0,161.07,160.86,161.07,40171.0,141.5866,141.6481,141.4635,141.6481,40171.0
2017-04-07 15:40:00,161.02,161.11,160.96,161.09,56880.0,141.6042,141.6833,141.5514,141.6657,56880.0
2017-04-07 15:50:00,161.08,161.32,161.04,161.06,131277.0,141.6569,141.868,141.6218,141.6394,131277.0
2017-04-10 09:30:00,161.23,162.1,160.97,161.95,13991.0,141.7889,142.554,141.5602,142.422,13991.0
2017-04-10 09:40:00,162.11,162.45,162.05,162.32,6881.0,142.5627,142.8617,142.51,142.7474,6881.0
2017-04-10 09:50:00,162.28,162.36,161.97,162.13,12540.0,142.7122,142.7826,142.4396,142.5803,12540.0
2017-04-10 10:00:00,162.27,162.64,162.12,162.58,3845.0,142.7035,143.0288,142.5715,142.9761,3845.0
2017-04-10 10:10:00,162.49,162.63,162.25,162.52,16252.0,142.8969,143.02,142.6859,142.9233,16252.0
2017-04-10 10:20:00,162.48,162.48,162.11,162.33,5059.0,142.8881,142.8881,142.5627,142.7562,5059.0
2017-04-10 10:30:00,162.35,162.58,162.34,162.34,7195.0,142.7738,142.9761,142.765,142.765,7195.0
2017-04-10 10:40:00,162.32,162.57,162.28,162.43,14304.0,142.7474,142.9673,142.7122,142.8442,14304.0
2017-04-10 10:50:00,162.41,162.45,162.08,162.09,8460.0,142.8266,142.8617,142.5364,142.5452,8460.0
2017-04-10 11:00:00,162.12,162.23,162.0,162.11,6769.0,142.5715,142.6683,142.466,142.5627,6769.0
2017-04-10 11:10:00,162.15,162.35,162.13,162.13,4000.0,142.5979,142.7738,142.5803,142.5803,4000.0
2017-04-10 11:20:00,162.17,162.22,161.88,161.88,14030.0,142.6155,142.6595,142.3605,142.3605,14030.0
2017-04-10 11:30:00,161.96,161.96,161.13,161.25,7527.0,142.4308,142.4308,141.7009,141.8064,7527.0
2017-04-10 11:40:00,161.14,161.18,160.82,160.97,11074.0,141.7097,141.7449,141.4283,141.5602,11074.0
2017-04-10 11:50:00,161.0,161.05,160.89,160.98,10008.0,141.5866,141.6306,141.4899,141.569,10008.0
2017-04-10 12:00:00,161.04,161.09,160.79,160.81,9462.0,141.6218,141.6657,141.4019,141.4195,9462.0
2017-04-10 12:10:00,160.87,160.87,160.32,160.41,16492.0,141.4723,141.4723,140.9886,141.0677,16492.0
2017-04-10 12:20:00,160.43,160.69,160.36,160.54,39233.0,141.0853,141.314,141.0238,141.1821,39233.0
2017-04-10 12:30:00,160.58,160.61,160.49,160.58,29273.0,141.2172,141.2436,141.1381,141.2172,29273.0
2017-04-10 12:40:00,160.59,160.87,160.56,160.87,109767.0,141.226,141.4723,141.1996,141.4723,109767.0
2017-04-10 12:50:00,160.93,161.0,160.79,160.89,37051.0,141.525,141.5866,141.4019,141.4899,37051.0
2017-04-10 13:00:00,160.89,160.92,160.81,160.86,12711.0,141.4899,141.5162,141.4195,141.4635,12711.0
2017-04-10 13:10:00,160.88,160.92,160.8,160.85,10278.0,141.4811,141.5162,141.4107,141.4547,10278.0
2017-04-10 13:20:00,160.89,161.15,160.84,161.09,79795.0,141.4899,141.7185,141.4459,141.6657,79795.0
2017-04-10 13:30:00,161.09,161.51,161.09,161.44,12392.0,141.6657,142.0351,141.6657,141.9735,12392.0
2017-04-10 13:40:00,161.46,161.46,161.03,161.06,15050.0,141.9911,141.9911,141.613,141.6394,15050.0
2017-04-10 13:50:00,161.12,161.22,161.05,161.16,7340.0,141.6921,141.7801,141.6306,141.7273,7340.0
2017-04-10 14:00:00,161.21,161.21,160.69,160.72,7644.0,141.7713,141.7713,141.314,141.3404,7644.0
2017-04-10 14:10:00,160.74,160.92,160.71,160.86,11981.0,141.3579,141.5162,141.3316,141.4635,11981.0
2017-04-10 14:20:00,160.86,161.03,160.61,160.65,8302.0,141.4635,141.613,141.2436,141.2788,8302.0
2017-04-10 14:30:00,160.69,160.75,160.66,160.73,22767.0,141.314,141.3667,141.2876,141.3491,22767.0
2017-04-10 14:40:00,160.74,161.12,160.68,161.06,15337.0,141.3579,141.6921,141.3052,141.6394,15337.0
2017-04-10 14:50:00,161.04,161.04,160.88,160.93,6484.0,141.6218,141.6218,141.4811,141.525,6484.0
2017-04-10 15:00:00,160.94,161.17,160.86,160.99,9385.0,141.5338,141.7361,141.4635,141.5778,9385.0
2017-04-10 15:10:00,160.98,161.14,160.92,160.93,8488.0,141.569,141.7097,141.5162,141.525,8488.0
2017-04-10 15:20:00,160.85,160.91,160.58,160.68,13262.0,141.4547,141.5074,141.2172,141.3052,13262.0
2017-04-10 15:30:00,160.66,160.75,160.52,160.75,16683.0,141.2876,141.3667,141.1645,141.3667,16683.0
2017-04-10 15:40:00,160.75,160.76,160.38,160.38,20842.0,141.3667,141.3755,141.0413,141.0413,20842.0
2017-04-10 15:50:00,160.38,160.56,160.28,160.38,66272.0,141.0413,141.1996,140.9534,141.0413,66272.0
2017-04-11 09:30:00,159.88,160.35,159.49,159.67,18766.0,140.6016,141.015,140.2587,140.417,18766.0
2017-04-11 09:40:00,159.51,159.72,159.23,159.32,7533.0,140.2763,140.4609,140.03,140.1092,7533.0
2017-04-11 09:50:00,159.32,159.58,159.04,159.43,6312.0,140.1092,140.3378,139.8629,140.2059,6312.0
2017-04-11 10:00:00,159.63,160.1,159.51,159.87,13314.0,140.3818,140.7951,140.2763,140.5928,13314.0
2017-04-11 10:10:00,159.93,160.0,159.58,159.72,11139.0,140.6456,140.7072,140.3378,140.4609,11139.0
2017-04-11 10:20:00,159.68,160.04,159.55,160.03,60937.0,140.4258,140.7423,140.3114,140.7336,60937.0
2017-04-11 10:30:00,160.0,160.0,159.26,159.48,18685.0,140.7072,140.7072,140.0564,140.2499,18685.0
2017-04-11 10:40:00,159.47,159.51,158.95,159.1,22854.0,140.2411,140.2763,139.7838,139.9157,22854.0
2017-04-11 10:50:00,159.06,159.11,158.75,159.04,23391.0,139.8805,139.9245,139.6079,139.8629,23391.0
2017-04-11 11:00:00,159.0,159.54,159.0,159.43,15133.0,139.8277,140.3026,139.8277,140.2059,15133.0
2017-04-11 11:10:00,159.39,159.5,159.17,159.4,10313.0,140.1707,140.2675,139.9773,140.1795,10313.0
2017-04-11 11:20:00,159.34,159.57,159.24,159.41,24211.0,140.1268,140.329,140.0388,140.1883,24211.0
2017-04-11 11:30:00,159.36,159.59,159.28,159.5,9020.0,140.1443,140.3466,140.074,140.2675,9020.0
2017-04-11 11:40:00,159.57,159.66,159.28,159.52,16864.0,140.329,140.4082,140.074,140.285,16864.0
2017-04-11 11:50:00,159.54,159.67,159.43,159.59,17484.0,140.3026,140.417,140.2059,140.3466,17484.0
2017-04-11 12:00:00,159.64,159.64,159.31,159.43,14082.0,140.3906,140.3906,140.1004,140.2059,14082.0
2017-04-11 12:10:00,159.39,159.71,159.3,159.71,15563.0,140.1707,140.4521,140.0916,140.4521,15563.0
2017-04-11 12:20:00,159.74,160.02,159.73,160.02,11040.0,140.4785,140.7248,140.4697,140.7248,11040.0
2017-04-11 12:30:00,160.12,160.38,160.1,160.23,9003.0,140.8127,141.0413,140.7951,140.9094,9003.0
2017-04-11 12:40:00,160.19,160.19,159.87,159.92,9820.0,140.8743,140.8743,140.5928,140.6368,9820.0
2017-04-11 12:50:00,159.91,160.21,159.9,160.08,8121.0,140.628,140.8918,140.6192,140.7775,8121.0
2017-04-11 13:00:00,160.09,160.44,160.09,160.27,9015.0,140.7863,141.0941,140.7863,140.9446,9015.0
2017-04-11 13:10:00,160.28,160.33,160.15,160.22,4900.0,140.9534,140.9974,140.8391,140.9006,4900.0
2017-04-11 13:20:00,160.26,160.34,160.11,160.21,9950.0,140.9358,141.0062,140.8039,140.8918,9950.0
2017-04-11 13:30:00,160.18,160.57,160.12,160.57,7141.0,140.8655,141.2084,140.8127,141.2084,7141.0
2017-04-11 13:40:00,160.5,160.5,160.13,160.22,7817.0,141.1469,141.1469,140.8215,140.9006,7817.0
2017-04-11 13:50:00,160.27,160.42,160.23,160.42,6667.0,140.9446,141.0765,140.9094,141.0765,6667.0
2017-04-11 14:00:00,160.37,160.54,160.3,160.5,8115.0,141.0326,141.1821,140.971,141.1469,8115.0
2017-04-11 14:10:00,160.52,160.54,159.99,160.09,42635.0,141.1645,141.1821,140.6984,140.7863,42635.0
2017-04-11 14:20:00,160.08,160.38,160.05,160.38,10200.0,140.7775,141.0413,140.7511,141.0413,10200.0
2017-04-11 14:30:00,160.3,160.54,160.26,160.39,6987.0,140.971,141.1821,140.9358,141.0501,6987.0
2017-04-11 14:40:00,160.47,160.58,160.41,160.46,5865.0,141.1205,141.2172,141.0677,141.1117,5865.0
2017-04-11 14:50:00,160.53,160.83,160.53,160.65,7564.0,141.1733,141.4371,141.1733,141.2788,7564.0
2017-04-11 15:00:00,160.61,160.72,160.39,160.44,7883.0,141.2436,141.3404,141.0501,141.0941,7883.0
2017-04-11 15:10:00,160.45,160.47,160.17,160.22,23218.0,141.1029,141.1205,140.8567,140.9006,23218.0
2017-04-11 15:20:00,160.22,160.36,160.2,160.31,20034.0,140.9006,141.0238,140.8831,140.9798,20034.0
2017-04-11 15:30:00,160.33,160.63,160.29,160.58,45647.0,140.9974,141.2612,140.9622,141.2172,45647.0
2017-04-11 15:40:00,160.64,160.66,160.31,160.54,47719.0,141.27,141.2876,140.9798,141.1821,47719.0
2017-04-11 15:50:00,160.54,160.84,160.53,160.81,97766.0,141.1821,141.4459,141.1733,141.4195,97766.0
2017-04-12 09:30:00,161.14,161.57,159.81,159.88,47707.0,141.7097,142.0879,140.5401,140.6016,47707.0
2017-04-12 09:40:00,159.71,160.32,159.7,159.82,31992.0,140.4521,140.9886,140.4433,140.5489,31992.0
2017-04-12 09:50:00,159.78,159.84,158.9,158.91,38079.0,140.5137,140.5665,139.7398,139.7486,38079.0
2017-04-12 10:00:00,158.89,159.2,158.37,158.46,34145.0,139.731,140.0036,139.2737,139.3529,34145.0
2017-04-12 10:10:00,158.42,158.46,157.95,158.03,47652.0,139.3177,139.3529,138.9044,138.9747,47652.0
2017-04-12 10:20:00,158.03,158.12,157.0,157.0,47539.0,138.9747,139.0539,138.0689,138.0689,47539.0
2017-04-12 10:30:00,157.0,157.66,156.92,157.28,120244.0,138.0689,138.6493,137.9986,138.3151,120244.0
2017-04-12 10:40:00,157.29,157.51,156.9,156.92,65327.0,138.3239,138.5174,137.981,137.9986,65327.0
2017-04-12 10:50:00,156.9,157.23,156.86,157.07,27933.0,137.981,138.2712,137.9458,138.1305,27933.0
2017-04-12 11:00:00,157.06,157.32,156.79,157.17,52086.0,138.1217,138.3503,137.8842,138.2184,52086.0
2017-04-12 11:10:00,157.16,157.28,156.41,156.53,43240.0,138.2096,138.3151,137.5501,137.6556,43240.0
2017-04-12 11:20:00,156.55,156.86,156.05,156.24,57021.0,137.6732,137.9458,137.2335,137.4006,57021.0
2017-04-12 11:30:00,156.35,156.84,156.33,156.59,30999.0,137.4973,137.9282,137.4797,137.7083,30999.0
2017-04-12 11:40:00,156.59,156.68,156.34,156.5,31622.0,137.7083,137.7875,137.4885,137.6292,31622.0
2017-04-12 11:50:00,156.5,156.66,156.37,156.66,19265.0,137.6292,137.7699,137.5149,137.7699,19265.0
2017-04-12 12:00:00,156.68,156.87,156.64,156.81,16824.0,137.7875,137.9546,137.7523,137.9018,16824.0
2017-04-12 12:10:00,156.81,157.06,156.76,156.76,23634.0,137.9018,138.1217,137.8578,137.8578,23634.0
2017-04-12 12:20:00,156.72,157.12,156.6,156.66,44699.0,137.8227,138.1744,137.7171,137.7699,44699.0
2017-04-12 12:30:00,156.64,156.68,156.33,156.41,21152.0,137.7523,137.7875,137.4797,137.5501,21152.0
2017-04-12 12:40:00,156.41,156.59,156.35,156.36,52945.0,137.5501,137.7083,137.4973,137.5061,52945.0
2017-04-12 12:50:00,156.36,156.42,156.14,156.2,41781.0,137.5061,137.5588,137.3126,137.3654,41781.0
2017-04-12 13:00:00,156.2,156.91,156.19,156.89,26107.0,137.3654,137.9898,137.3566,137.9722,26107.0
2017-04-12 13:10:00,156.85,156.89,156.57,156.63,10337.0,137.937,137.9722,137.6908,137.7435,10337.0
2017-04-12 13:20:00,156.61,156.61,156.23,156.55,16577.0,137.7259,137.7259,137.3918,137.6732,16577.0
2017-04-12 13:30:00,156.52,156.78,156.32,156.75,14453.0,137.6468,137.8754,137.4709,137.8491,14453.0
2017-04-12 13:40:00,156.77,156.98,156.7,156.93,23936.0,137.8666,138.0513,137.8051,138.0073,23936.0
2017-04-12 13:50:00,156.95,156.95,156.54,156.84,15381.0,138.0249,138.0249,137.6644,137.9282,15381.0
2017-04-12 14:00:00,156.86,156.86,156.51,156.57,13984.0,137.9458,137.9458,137.638,137.6908,13984.0
2017-04-12 14:10:00,156.55,156.7,156.44,156.5,22914.0,137.6732,137.8051,137.5764,137.6292,22914.0
2017-04-12 14:20:00,156.45,156.54,156.17,156.29,42153.0,137.5852,137.6644,137.339,137.4445,42153.0
2017-04-12 14:30:00,156.27,156.54,156.02,156.02,23978.0,137.4269,137.6644,137.2071,137.2071,23978.0
2017-04-12 14:40:00,156.01,156.01,155.48,155.65,77347.0,137.1983,137.1983,136.7322,136.8817,77347.0
2017-04-12 14:50:00,155.61,155.99,155.51,155.95,36144.0,136.8465,137.1807,136.7586,137.1455,36144.0
2017-04-12 15:00:00,155.92,155.97,155.57,155.68,39967.0,137.1191,137.1631,136.8113,136.9081,39967.0
2017-04-12 15:10:00,155.78,155.91,155.3,155.33,46551.0,136.996,137.1103,136.5739,136.6003,46551.0
2017-04-12 15:20:00,155.24,155.64,155.22,155.38,48961.0,136.5211,136.8729,136.5035,136.6442,48961.0
2017-04-12 15:30:00,155.39,155.77,155.37,155.71,59711.0,136.653,136.9872,136.6355,136.9345,59711.0
2017-04-12 15:40:00,155.72,155.73,155.27,155.27,81607.0,136.9433,136.952,136.5475,136.5475,81607.0
2017-04-12 15:50:00,155.27,155.47,155.21,155.4,139178.0,136.5475,136.7234,136.4947,136.6618,139178.0
2017-04-13 09:30:00,155.0,155.17,154.25,154.42,62010.0,136.3101,136.4596,135.6505,135.8,62010.0
2017-04-13 09:40:00,154.41,154.64,153.78,154.64,45747.0,135.7912,135.9935,135.2372,135.9935,45747.0
2017-04-13 09:50:00,154.59,155.67,154.59,155.44,20766.0,135.9495,136.8993,135.9495,136.697,20766.0
2017-04-13 10:00:00,155.41,155.82,155.14,155.3,19931.0,136.6706,137.0312,136.4332,136.5739,19931.0
2017-04-13 10:10:00,155.27,155.47,154.79,155.07,45815.0,136.5475,136.7234,136.1254,136.3716,45815.0
2017-04-13 10:20:00,154.95,155.11,154.56,154.62,28998.0,136.2661,136.4068,135.9231,135.9759,28998.0
2017-04-13 10:30:00,154.62,155.07,154.6,154.96,35359.0,135.9759,136.3716,135.9583,136.2749,35359.0
2017-04-13 10:40:00,154.95,155.51,154.94,155.33,17474.0,136.2661,136.7586,136.2573,136.6003,17474.0
2017-04-13 10:50:00,155.32,155.95,155.28,155.71,29728.0,136.5915,137.1455,136.5563,136.9345,29728.0
2017-04-13 11:00:00,155.7,156.05,155.65,155.94,20718.0,136.9257,137.2335,136.8817,137.1367,20718.0
2017-04-13 11:10:00,155.97,156.08,155.58,155.64,18881.0,137.1631,137.2598,136.8201,136.8729,18881.0
2017-04-13 11:20:00,155.61,155.85,155.59,155.59,26110.0,136.8465,137.0576,136.8289,136.8289,26110.0
2017-04-13 11:30:00,155.58,155.89,155.54,155.62,13813.0,136.8201,137.0928,136.785,136.8553,13813.0
2017-04-13 11:40:00,155.52,155.59,155.41,155.56,9492.0,136.7674,136.8289,136.6706,136.8025,9492.0
2017-04-13 11:50:00,155.58,155.75,155.48,155.6,7663.0,136.8201,136.9696,136.7322,136.8377,7663.0
2017-04-13 12:00:00,155.54,155.58,155.15,155.21,16583.0,136.785,136.8201,136.442,136.4947,16583.0
2017-04-13 12:10:00,155.21,155.21,154.88,154.94,18090.0,136.4947,136.4947,136.2045,136.2573,18090.0
2017-04-13 12:20:00,154.91,154.97,154.79,154.88,13299.0,136.2309,136.2837,136.1254,136.2045,13299.0
2017-04-13 12:30:00,154.9,155.16,154.9,154.95,12523.0,136.2221,136.4508,136.2221,136.2661,12523.0
2017-04-13 12:40:00,154.98,155.03,154.67,154.79,8101.0,136.2925,136.3365,136.0199,136.1254,8101.0
2017-04-13 12:50:00,154.75,154.84,154.55,154.55,24436.0,136.0902,136.1694,135.9143,135.9143,24436.0
2017-04-13 13:00:00,154.56,154.58,154.23,154.51,20380.0,135.9231,135.9407,135.6329,135.8792,20380.0
2017-04-13 13:10:00,154.51,154.58,154.12,154.22,32611.0,135.8792,135.9407,135.5362,135.6241,32611.0
2017-04-13 13:20:00,154.24,154.24,153.94,154.16,41385.0,135.6417,135.6417,135.3779,135.5714,41385.0
2017-04-13 13:30:00,154.19,154.25,154.13,154.18,29519.0,135.5977,135.6505,135.545,135.5889,29519.0
2017-04-13 13:40:00,154.18,154.2,153.5,153.69,31870.0,135.5889,135.6065,134.9909,135.158,31870.0
2017-04-13 13:50:00,153.68,153.93,153.66,153.85,16362.0,135.1492,135.3691,135.1316,135.2987,16362.0
2017-04-13 14:00:00,153.85,154.15,153.73,154.15,55078.0,135.2987,135.5626,135.1932,135.5626,55078.0
2017-04-13 14:10:00,154.12,154.32,154.12,154.19,19278.0,135.5362,135.7121,135.5362,135.5977,19278.0
2017-04-13 14:20:00,154.22,154.38,154.13,154.29,8311.0,135.6241,135.7648,135.545,135.6857,8311.0
2017-04-13 14:30:00,154.27,154.31,153.87,153.87,11161.0,135.6681,135.7033,135.3163,135.3163,11161.0
2017-04-13 14:40:00,153.87,153.99,153.87,153.91,9733.0,135.3163,135.4219,135.3163,135.3515,9733.0
2017-04-13 14:50:00,153.91,154.23,153.88,154.19,17603.0,135.3515,135.6329,135.3251,135.5977,17603.0
2017-04-13 15:00:00,154.19,154.26,154.0,154.0,25835.0,135.5977,135.6593,135.4306,135.4306,25835.0
2017-04-13 15:10:00,153.99,153.99,153.64,153.88,19807.0,135.4219,135.4219,135.1141,135.3251,19807.0
2017-04-13 15:20:00,153.88,154.0,153.82,153.83,16391.0,135.3251,135.4306,135.2724,135.2811,16391.0
2017-04-13 15:30:00,153.81,153.9,153.56,153.59,27406.0,135.2636,135.3427,135.0437,135.0701,27406.0
2017-04-13 15:40:00,153.56,154.0,153.49,153.97,45648.0,135.0437,135.4306,134.9821,135.4043,45648.0
2017-04-13 15:50:00,153.95,153.95,153.47,153.56,87007.0,135.3867,135.3867,134.9646,135.0437,87007.0
2017-04-17 09:30:00,154.6,154.7,154.04,154.3,15574.0,135.9583,136.0462,135.4658,135.6945,15574.0
2017-04-17 09:40:00,154.16,154.16,153.65,153.81,21325.0,135.5714,135.5714,135.1229,135.2636,21325.0
2017-04-17 09:50:00,153.82,154.18,153.76,154.18,20079.0,135.2724,135.5889,135.2196,135.5889,20079.0
2017-04-17 10:00:00,154.17,154.51,153.86,154.46,45924.0,135.5802,135.8792,135.3075,135.8352,45924.0
2017-04-17 10:10:00,154.47,154.73,154.45,154.59,36598.0,135.844,136.0726,135.8264,135.9495,36598.0
2017-04-17 10:20:00,154.54,154.67,154.3,154.45,5589.0,135.9055,136.0199,135.6945,135.8264,5589.0
2017-04-17 10:30:00,154.41,154.6,154.23,154.35,13472.0,135.7912,135.9583,135.6329,135.7384,13472.0
2017-04-17 10:40:00,154.36,154.47,154.29,154.38,27365.0,135.7472,135.844,135.6857,135.7648,27365.0
2017-04-17 10:50:00,154.42,154.97,154.36,154.97,26108.0,135.8,136.2837,135.7472,136.2837,26108.0
2017-04-17 11:00:00,154.88,155.29,154.88,155.27,32472.0,136.2045,136.5651,136.2045,136.5475,32472.0
2017-04-17 11:10:00,155.24,155.3,155.11,155.19,13348.0,136.5211,136.5739,136.4068,136.4772,13348.0
2017-04-17 11:20:00,155.21,155.21,155.06,155.11,8941.0,136.4947,136.4947,136.3628,136.4068,8941.0
2017-04-17 11:30:00,155.08,155.23,155.0,155.17,8208.0,136.3804,136.5123,136.3101,136.4596,8208.0
2017-04-17 11:40:00,155.19,155.22,154.91,154.95,3518.0,136.4772,136.5035,136.2309,136.2661,3518.0
2017-04-17 11:50:00,154.91,154.94,154.62,154.62,18075.0,136.2309,136.2573,135.9759,135.9759,18075.0
2017-04-17 12:00:00,154.65,155.18,154.61,155.18,21687.0,136.0023,136.4684,135.9671,136.4684,21687.0
2017-04-17 12:10:00,155.15,155.23,155.11,155.2,9614.0,136.442,136.5123,136.4068,136.486,9614.0
2017-04-17 12:20:00,155.19,155.39,155.15,155.27,16492.0,136.4772,136.653,136.442,136.5475,16492.0
2017-04-17 12:30:00,155.24,155.28,154.87,154.96,17929.0,136.5211,136.5563,136.1957,136.2749,17929.0
2017-04-17 12:40:00,154.97,155.12,154.85,154.88,14131.0,136.2837,136.4156,136.1782,136.2045,14131.0
2017-04-17 12:50:00,154.87,154.96,154.79,154.86,12629.0,136.1957,136.2749,136.1254,136.187,12629.0
2017-04-17 13:00:00,154.89,155.16,154.87,155.1,12132.0,136.2133,136.4508,136.1957,136.398,12132.0
2017-04-17 13:10:00,155.17,155.26,155.09,155.21,6320.0,136.4596,136.5387,136.3892,136.4947,6320.0
2017-04-17 13:20:00,155.2,155.42,155.15,155.39,23569.0,136.486,136.6794,136.442,136.653,23569.0
2017-04-17 13:30:00,155.43,155.53,155.2,155.28,17367.0,136.6882,136.7762,136.486,136.5563,17367.0
2017-04-17 13:40:00,155.33,155.41,155.28,155.41,8417.0,136.6003,136.6706,136.5563,136.6706,8417.0
2017-04-17 13:50:00,155.42,155.42,155.29,155.35,14500.0,136.6794,136.6794,136.5651,136.6179,14500.0
2017-04-17 14:00:00,155.33,155.48,155.26,155.28,18041.0,136.6003,136.7322,136.5387,136.5563,18041.0
2017-04-17 14:10:00,155.32,155.47,155.26,155.26,13392.0,136.5915,136.7234,136.5387,136.5387,13392.0
2017-04-17 14:20:00,155.26,155.31,155.23,155.31,7819.0,136.5387,136.5827,136.5123,136.5827,7819.0
2017-04-17 14:30:00,155.27,155.47,155.26,155.41,12606.0,136.5475,136.7234,136.5387,136.6706,12606.0
2017-04-17 14:40:00,155.43,155.51,155.39,155.44,10813.0,136.6882,136.7586,136.653,136.697,10813.0
2017-04-17 14:50:00,155.39,155.44,155.24,155.37,11280.0,136.653,136.697,136.5211,136.6355,11280.0
2017-04-17 15:00:00,155.3,155.37,155.14,155.32,9868.0,136.5739,136.6355,136.4332,136.5915,9868.0
2017-04-17 15:10:00,155.36,155.55,155.2,155.53,26784.0,136.6267,136.7938,136.486,136.7762,26784.0
2017-04-17 15:20:00,155.52,155.88,155.49,155.78,10062.0,136.7674,137.084,136.741,136.996,10062.0
2017-04-17 15:30:00,155.72,155.74,155.51,155.69,16727.0,136.9433,136.9608,136.7586,136.9169,16727.0
2017-04-17 15:40:00,155.7,155.84,155.59,155.81,30847.0,136.9257,137.0488,136.8289,137.0224,30847.0
2017-04-17 15:50:00,155.85,155.85,155.62,155.72,73084.0,137.0576,137.0576,136.8553,136.9433,73084.0
2017-04-18 09:30:00,154.55,155.42,154.39,155.25,33881.0,135.9143,136.6794,135.7736,136.5299,33881.0
2017-04-18 09:40:00,155.24,156.3,155.12,155.82,53365.0,136.5211,137.4533,136.4156,137.0312,53365.0
2017-04-18 09:50:00,155.83,155.98,155.4,155.85,22438.0,137.04,137.1719,136.6618,137.0576,22438.0
2017-04-18 10:00:00,155.94,156.29,155.7,155.99,30811.0,137.1367,137.4445,136.9257,137.1807,30811.0
2017-04-18 10:10:00,155.97,156.12,155.7,155.7,19216.0,137.1631,137.295,136.9257,136.9257,19216.0
2017-04-18 10:20:00,155.63,155.94,155.45,155.73,35982.0,136.8641,137.1367,136.7058,136.952,35982.0
2017-04-18 10:30:00,155.74,156.49,155.7,156.47,13987.0,136.9608,137.6204,136.9257,137.6028,13987.0
2017-04-18 10:40:00,156.49,156.49,156.27,156.41,20628.0,137.6204,137.6204,137.4269,137.5501,20628.0
2017-04-18 10:50:00,156.34,156.34,155.99,156.08,17391.0,137.4885,137.4885,137.1807,137.2598,17391.0
2017-04-18 11:00:00,156.15,156.3,156.12,156.3,15505.0,137.3214,137.4533,137.295,137.4533,15505.0
2017-04-18 11:10:00,156.32,156.48,156.27,156.27,7171.0,137.4709,137.6116,137.4269,137.4269,7171.0
2017-04-18 11:20:00,156.3,156.35,156.1,156.28,11050.0,137.4533,137.4973,137.2774,137.4357,11050.0
2017-04-18 11:30:00,156.26,156.26,155.74,155.77,10942.0,137.4181,137.4181,136.9608,136.9872,10942.0
2017-04-18 11:40:00,155.75,155.77,155.61,155.76,10240.0,136.9696,136.9872,136.8465,136.9784,10240.0
2017-04-18 11:50:00,155.7,155.8,155.47,155.47,11291.0,136.9257,137.0136,136.7234,136.7234,11291.0
2017-04-18 12:00:00,155.52,155.65,155.2,155.53,15999.0,136.7674,136.8817,136.486,136.7762,15999.0
2017-04-18 12:10:00,155.53,155.69,155.49,155.66,10786.0,136.7762,136.9169,136.741,136.8905,10786.0
2017-04-18 12:20:00,155.67,155.81,155.62,155.74,23810.0,136.8993,137.0224,136.8553,136.9608,23810.0
2017-04-18 12:30:00,155.78,155.78,155.47,155.47,11978.0,136.996,136.996,136.7234,136.7234,11978.0
2017-04-18 12:40:00,155.5,155.58,155.31,155.42,24226.0,136.7498,136.8201,136.5827,136.6794,24226.0
2017-04-18 12:50:00,155.42,155.7,155.18,155.2,14171.0,136.6794,136.9257,136.4684,136.486,14171.0
2017-04-18 13:00:00,155.16,155.18,154.94,155.01,22744.0,136.4508,136.4684,136.2573,136.3189,22744.0
2017-04-18 13:10:00,154.99,155.24,154.95,155.07,40415.0,136.3013,136.5211,136.2661,136.3716,40415.0
2017-04-18 13:20:00,155.07,155.18,154.97,155.18,18483.0,136.3716,136.4684,136.2837,136.4684,18483.0
2017-04-18 13:30:00,155.22,155.24,155.03,155.03,16281.0,136.5035,136.5211,136.3365,136.3365,16281.0
2017-04-18 13:40:00,155.04,155.25,154.86,154.97,46554.0,136.3452,136.5299,136.187,136.2837,46554.0
2017-04-18 13:50:00,155.03,155.07,154.9,154.98,22277.0,136.3365,136.3716,136.2221,136.2925,22277.0
2017-04-18 14:00:00,155.02,155.58,155.02,155.4,37385.0,136.3277,136.8201,136.3277,136.6618,37385.0
2017-04-18 14:10:00,155.4,155.73,155.31,155.7,15955.0,136.6618,136.952,136.5827,136.9257,15955.0
2017-04-18 14:20:00,155.73,155.73,155.41,155.66,11650.0,136.952,136.952,136.6706,136.8905,11650.0
2017-04-18 14:30:00,155.66,155.76,155.56,155.59,9625.0,136.8905,136.9784,136.8025,136.8289,9625.0
2017-04-18 14:40:00,155.61,155.62,155.31,155.5,13416.0,136.8465,136.8553,136.5827,136.7498,13416.0
2017-04-18 14:50:00,155.51,155.64,155.39,155.55,10441.0,136.7586,136.8729,136.653,136.7938,10441.0
2017-04-18 15:00:00,155.56,155.61,155.41,155.61,13448.0,136.8025,136.8465,136.6706,136.8465,13448.0
2017-04-18 15:10:00,155.62,155.73,155.59,155.7,31054.0,136.8553,136.952,136.8289,136.9257,31054.0
2017-04-18 15:20:00,155.71,155.96,155.7,155.81,26133.0,136.9345,137.1543,136.9257,137.0224,26133.0
2017-04-18 15:30:00,155.84,155.95,155.79,155.89,39517.0,137.0488,137.1455,137.0048,137.0928,39517.0
2017-04-18 15:40:00,155.91,156.03,155.86,155.92,35464.0,137.1103,137.2159,137.0664,137.1191,35464.0
2017-04-18 15:50:00,155.92,155.95,155.71,155.76,46937.0,137.1191,137.1455,136.9345,136.9784,46937.0
2017-04-19 09:30:00,156.56,156.7,155.97,156.45,14107.0,137.682,137.8051,137.1631,137.5852,14107.0
2017-04-19 09:40:00,156.43,156.55,156.02,156.44,7443.0,137.5676,137.6732,137.2071,137.5764,7443.0
2017-04-19 09:50:00,156.49,156.67,156.39,156.39,18772.0,137.6204,137.7787,137.5325,137.5325,18772.0
2017-04-19 10:00:00,156.45,156.52,156.08,156.08,8345.0,137.5852,137.6468,137.2598,137.2598,8345.0
2017-04-19 10:10:00,156.08,156.32,156.03,156.2,11232.0,137.2598,137.4709,137.2159,137.3654,11232.0
2017-04-19 10:20:00,156.18,156.25,155.86,156.22,7350.0,137.3478,137.4093,137.0664,137.383,7350.0
2017-04-19 10:30:00,156.27,156.33,155.98,156.31,10116.0,137.4269,137.4797,137.1719,137.4621,10116.0
2017-04-19 10:40:00,156.3,156.39,156.04,156.04,11753.0,137.4533,137.5325,137.2247,137.2247,11753.0
2017-04-19 10:50:00,156.01,156.01,155.8,155.93,6265.0,137.1983,137.1983,137.0136,137.1279,6265.0
2017-04-19 11:00:00,155.95,156.19,155.88,155.88,26824.0,137.1455,137.3566,137.084,137.084,26824.0
2017-04-19 11:10:00,155.88,156.0,155.74,155.87,14478.0,137.084,137.1895,136.9608,137.0752,14478.0
2017-04-19 11:20:00,155.89,156.17,155.89,156.09,5569.0,137.0928,137.339,137.0928,137.2686,5569.0
2017-04-19 11:30:00,156.07,156.22,155.99,155.99,8466.0,137.251,137.383,137.1807,137.1807,8466.0
2017-04-19 11:40:00,155.99,156.07,155.72,155.72,6361.0,137.1807,137.251,136.9433,136.9433,6361.0
2017-04-19 11:50:00,155.73,155.78,155.53,155.58,6993.0,136.952,136.996,136.7762,136.8201,6993.0
2017-04-19 12:00:00,155.62,155.66,155.31,155.37,8116.0,136.8553,136.8905,136.5827,136.6355,8116.0
2017-04-19 12:10:00,155.32,155.58,155.16,155.55,4477.0,136.5915,136.8201,136.4508,136.7938,4477.0
2017-04-19 12:20:00,155.58,155.7,155.33,155.43,19566.0,136.8201,136.9257,136.6003,136.6882,19566.0
2017-04-19 12:30:00,155.41,155.52,155.4,155.45,8427.0,136.6706,136.7674,136.6618,136.7058,8427.0
2017-04-19 12:40:00,155.48,155.49,155.07,155.34,21584.0,136.7322,136.741,136.3716,136.6091,21584.0
2017-04-19 12:50:00,155.3,155.67,155.3,155.53,33673.0,136.5739,136.8993,136.5739,136.7762,33673.0
2017-04-19 13:00:00,155.52,155.54,154.89,155.19,15714.0,136.7674,136.785,136.2133,136.4772,15714.0
2017-04-19 13:10:00,155.15,155.17,154.34,154.99,16009.0,136.442,136.4596,135.7297,136.3013,16009.0
2017-04-19 13:20:00,155.08,155.35,155.04,155.28,7109.0,136.3804,136.6179,136.3452,136.5563,7109.0
2017-04-19 13:30:00,155.27,155.33,155.15,155.23,8382.0,136.5475,136.6003,136.442,136.5123,8382.0
2017-04-19 13:40:00,155.21,155.46,155.21,155.43,8144.0,136.4947,136.7146,136.4947,136.6882,8144.0
2017-04-19 13:50:00,155.44,155.53,155.25,155.39,6515.0,136.697,136.7762,136.5299,136.653,6515.0
2017-04-19 14:00:00,155.39,155.51,155.18,155.35,8790.0,136.653,136.7586,136.4684,136.6179,8790.0
2017-04-19 14:10:00,155.36,155.36,154.91,155.02,22397.0,136.6267,136.6267,136.2309,136.3277,22397.0
2017-04-19 14:20:00,155.05,155.11,154.82,155.04,14917.0,136.354,136.4068,136.1518,136.3452,14917.0
2017-04-19 14:30:00,155.04,155.07,154.88,155.02,13973.0,136.3452,136.3716,136.2045,136.3277,13973.0
2017-04-19 14:40:00,155.01,155.09,154.67,154.68,22280.0,136.3189,136.3892,136.0199,136.0287,22280.0
2017-04-19 14:50:00,154.66,154.66,154.29,154.45,20435.0,136.0111,136.0111,135.6857,135.8264,20435.0
2017-04-19 15:00:00,154.42,154.56,154.32,154.48,13670.0,135.8,135.9231,135.7121,135.8528,13670.0
2017-04-19 15:10:00,154.54,154.81,154.54,154.77,14142.0,135.9055,136.143,135.9055,136.1078,14142.0
2017-04-19 15:20:00,154.8,154.85,154.35,154.39,13939.0,136.1342,136.1782,135.7384,135.7736,13939.0
2017-04-19 15:30:00,154.35,154.69,154.17,154.64,26601.0,135.7384,136.0374,135.5802,135.9935,26601.0
2017-04-19 15:40:00,154.63,154.73,154.48,154.64,37225.0,135.9847,136.0726,135.8528,135.9935,37225.0
2017-04-19 15:50:00,154.66,154.98,154.55,154.83,77828.0,136.0111,136.2925,135.9143,136.1606,77828.0
2017-04-20 09:30:00,156.03,156.62,155.21,156.59,39268.0,137.2159,137.7347,136.4947,137.7083,39268.0
2017-04-20 09:40:00,156.59,156.59,156.07,156.15,13783.0,137.7083,137.7083,137.251,137.3214,13783.0
2017-04-20 09:50:00,156.17,156.37,156.0,156.13,19944.0,137.339,137.5149,137.1895,137.3038,19944.0
2017-04-20 10:00:00,156.18,156.43,156.07,156.16,16162.0,137.3478,137.5676,137.251,137.3302,16162.0
2017-04-20 10:10:00,156.16,156.47,156.1,156.18,19568.0,137.3302,137.6028,137.2774,137.3478,19568.0
2017-04-20 10:20:00,156.19,156.35,155.88,156.03,14627.0,137.3566,137.4973,137.084,137.2159,14627.0
2017-04-20 10:30:00,156.03,156.21,155.89,156.06,11034.0,137.2159,137.3742,137.0928,137.2423,11034.0
2017-04-20 10:40:00,156.08,156.36,156.05,156.27,7143.0,137.2598,137.5061,137.2335,137.4269,7143.0
2017-04-20 10:50:00,156.33,156.5,156.31,156.35,6962.0,137.4797,137.6292,137.4621,137.4973,6962.0
2017-04-20 11:00:00,156.38,156.41,156.1,156.27,11480.0,137.5237,137.5501,137.2774,137.4269,11480.0
2017-04-20 11:10:00,156.28,156.32,156.09,156.28,5360.0,137.4357,137.4709,137.2686,137.4357,5360.0
2017-04-20 11:20:00,156.33,156.68,156.31,156.66,6500.0,137.4797,137.7875,137.4621,137.7699,6500.0
2017-04-20 11:30:00,156.68,156.7,156.47,156.61,5284.0,137.7875,137.8051,137.6028,137.7259,5284.0
2017-04-20 11:40:00,156.6,156.79,156.42,156.79,5657.0,137.7171,137.8842,137.5588,137.8842,5657.0
2017-04-20 11:50:00,156.76,156.84,156.66,156.79,15768.0,137.8578,137.9282,137.7699,137.8842,15768.0
2017-04-20 12:00:00,156.81,157.0,156.76,156.84,21996.0,137.9018,138.0689,137.8578,137.9282,21996.0
2017-04-20 12:10:00,156.89,156.93,156.7,156.81,10139.0,137.9722,138.0073,137.8051,137.9018,10139.0
2017-04-20 12:20:00,156.85,156.99,156.79,156.94,14385.0,137.937,138.0601,137.8842,138.0161,14385.0
2017-04-20 12:30:00,156.95,157.18,156.91,157.14,9771.0,138.0249,138.2272,137.9898,138.192,9771.0
2017-04-20 12:40:00,157.17,157.37,157.11,157.3,11378.0,138.2184,138.3943,138.1656,138.3327,11378.0
2017-04-20 12:50:00,157.25,157.55,157.25,157.34,20070.0,138.2888,138.5526,138.2888,138.3679,20070.0
2017-04-20 13:00:00,157.34,157.43,157.25,157.25,20758.0,138.3679,138.4471,138.2888,138.2888,20758.0
2017-04-20 13:10:00,157.24,157.29,157.11,157.14,12647.0,138.28,138.3239,138.1656,138.192,12647.0
2017-04-20 13:20:00,157.17,157.3,157.15,157.23,16424.0,138.2184,138.3327,138.2008,138.2712,16424.0
2017-04-20 13:30:00,157.25,157.31,157.16,157.29,10710.0,138.2888,138.3415,138.2096,138.3239,10710.0
2017-04-20 13:40:00,157.29,157.37,157.19,157.32,17942.0,138.3239,138.3943,138.236,138.3503,17942.0
2017-04-20 13:50:00,157.34,157.74,157.34,157.53,17229.0,138.3679,138.7197,138.3679,138.535,17229.0
2017-04-20 14:00:00,157.54,157.54,157.24,157.27,15334.0,138.5438,138.5438,138.28,138.3064,15334.0
2017-04-20 14:10:00,157.3,157.32,157.05,157.07,14607.0,138.3327,138.3503,138.1129,138.1305,14607.0
2017-04-20 14:20:00,157.1,157.18,156.95,157.13,13750.0,138.1569,138.2272,138.0249,138.1832,13750.0
2017-04-20 14:30:00,157.13,157.28,156.99,157.18,19666.0,138.1832,138.3151,138.0601,138.2272,19666.0
2017-04-20 14:40:00,157.16,157.2,157.0,157.1,19009.0,138.2096,138.2448,138.0689,138.1569,19009.0
2017-04-20 14:50:00,157.09,157.23,157.05,157.09,12189.0,138.1481,138.2712,138.1129,138.1481,12189.0
2017-04-20 15:00:00,157.07,157.49,157.07,157.46,15771.0,138.1305,138.4998,138.1305,138.4734,15771.0
2017-04-20 15:10:00,157.46,157.56,157.42,157.48,32975.0,138.4734,138.5614,138.4383,138.491,32975.0
2017-04-20 15:20:00,157.46,157.46,157.19,157.37,21972.0,138.4734,138.4734,138.236,138.3943,21972.0
2017-04-20 15:30:00,157.37,157.53,157.34,157.47,36081.0,138.3943,138.535,138.3679,138.4822,36081.0
2017-04-20 15:40:00,157.49,157.59,157.43,157.5,39049.0,138.4998,138.5878,138.4471,138.5086,39049.0
2017-04-20 15:50:00,157.49,157.54,157.04,157.09,84560.0,138.4998,138.5438,138.1041,138.1481,84560.0
2017-04-21 09:30:00,157.33,157.65,157.13,157.37,43505.0,138.3591,138.6405,138.1832,138.3943,43505.0
2017-04-21 09:40:00,157.38,157.76,157.38,157.46,12500.0,138.4031,138.7373,138.4031,138.4734,12500.0
2017-04-21 09:50:00,157.45,157.45,157.11,157.24,9034.0,138.4646,138.4646,138.1656,138.28,9034.0
2017-04-21 10:00:00,157.25,157.49,156.82,156.89,68806.0,138.2888,138.4998,137.9106,137.9722,68806.0
2017-04-21 10:10:00,156.81,157.16,156.76,157.08,40171.0,137.9018,138.2096,137.8578,138.1393,40171.0
2017-04-21 10:20:00,157.19,157.33,157.03,157.16,5601.0,138.236,138.3591,138.0953,138.2096,5601.0
2017-04-21 10:30:00,157.23,157.23,156.69,156.7,9220.0,138.2712,138.2712,137.7963,137.8051,9220.0
2017-04-21 10:40:00,156.69,156.8,156.61,156.63,17070.0,137.7963,137.893,137.7259,137.7435,17070.0
2017-04-21 10:50:00,156.6,156.74,156.35,156.44,5104.0,137.7171,137.8403,137.4973,137.5764,5104.0
2017-04-21 11:00:00,156.49,156.52,156.38,156.42,11140.0,137.6204,137.6468,137.5237,137.5588,11140.0
2017-04-21 11:10:00,156.39,156.39,155.99,156.26,7625.0,137.5325,137.5325,137.1807,137.4181,7625.0
2017-04-21 11:20:00,156.26,156.38,156.21,156.38,11489.0,137.4181,137.5237,137.3742,137.5237,11489.0
2017-04-21 11:30:00,156.38,156.69,156.38,156.63,8907.0,137.5237,137.7963,137.5237,137.7435,8907.0
2017-04-21 11:40:00,156.64,156.91,156.64,156.87,2245.0,137.7523,137.9898,137.7523,137.9546,2245.0
2017-04-21 11:50:00,156.89,157.02,156.86,157.02,9254.0,137.9722,138.0865,137.9458,138.0865,9254.0
2017-04-21 12:00:00,156.96,157.09,156.71,156.84,5700.0,138.0337,138.1481,137.8139,137.9282,5700.0
2017-04-21 12:10:00,156.78,156.86,156.59,156.78,6715.0,137.8754,137.9458,137.7083,137.8754,6715.0
2017-04-21 12:20:00,156.68,156.84,156.68,156.75,3189.0,137.7875,137.9282,137.7875,137.8491,3189.0
2017-04-21 12:30:00,156.78,156.89,156.75,156.89,2480.0,137.8754,137.9722,137.8491,137.9722,2480.0
2017-04-21 12:40:00,156.88,156.97,156.87,156.95,6100.0,137.9634,138.0425,137.9546,138.0249,6100.0
2017-04-21 12:50:00,156.99,157.07,156.97,157.0,9484.0,138.0601,138.1305,138.0425,138.0689,9484.0
2017-04-21 13:00:00,157.0,157.12,157.0,157.07,6742.0,138.0689,138.1744,138.0689,138.1305,6742.0
2017-04-21 13:10:00,157.0,157.0,156.52,156.79,6200.0,138.0689,138.0689,137.6468,137.8842,6200.0
2017-04-21 13:20:00,156.66,156.92,156.65,156.89,3900.0,137.7699,137.9986,137.7611,137.9722,3900.0
2017-04-21 13:30:00,156.79,156.98,156.72,156.83,5565.0,137.8842,138.0513,137.8227,137.9194,5565.0
2017-04-21 13:40:00,156.73,156.8,156.71,156.74,61247.0,137.8315,137.893,137.8139,137.8403,61247.0
2017-04-21 13:50:00,156.74,157.3,156.74,157.22,6354.0,137.8403,138.3327,137.8403,138.2624,6354.0
2017-04-21 14:00:00,157.17,157.26,157.1,157.22,4891.0,138.2184,138.2976,138.1569,138.2624,4891.0
2017-04-21 14:10:00,157.14,157.33,157.14,157.26,4025.0,138.192,138.3591,138.192,138.2976,4025.0
2017-04-21 14:20:00,157.25,157.53,157.25,157.46,7815.0,138.2888,138.535,138.2888,138.4734,7815.0
2017-04-21 14:30:00,157.5,157.58,157.47,157.49,6691.0,138.5086,138.579,138.4822,138.4998,6691.0
2017-04-21 14:40:00,157.49,157.54,157.18,157.18,7287.0,138.4998,138.5438,138.2272,138.2272,7287.0
2017-04-21 14:50:00,157.11,157.28,157.0,157.2,14005.0,138.1656,138.3151,138.0689,138.2448,14005.0
2017-04-21 15:00:00,157.25,157.26,156.93,156.95,10903.0,138.2888,138.2976,138.0073,138.0249,10903.0
2017-04-21 15:10:00,156.99,157.07,156.87,156.95,10221.0,138.0601,138.1305,137.9546,138.0249,10221.0
2017-04-21 15:20:00,156.95,156.95,156.69,156.76,17148.0,138.0249,138.0249,137.7963,137.8578,17148.0
2017-04-21 15:30:00,156.8,156.83,156.5,156.68,50726.0,137.893,137.9194,137.6292,137.7875,50726.0
2017-04-21 15:40:00,156.75,156.94,156.59,156.91,33633.0,137.8491,138.0161,137.7083,137.9898,33633.0
2017-04-21 15:50:00,156.89,156.9,156.33,156.39,102825.0,137.9722,137.981,137.4797,137.5325,102825.0
2017-04-24 09:30:00,159.0,159.95,158.87,159.62,21911.0,139.8277,140.6632,139.7134,140.373,21911.0
2017-04-24 09:40:00,159.7,159.77,159.17,159.34,9151.0,140.4433,140.5049,139.9773,140.1268,9151.0
2017-04-24 09:50:00,159.34,159.87,159.17,159.58,18263.0,140.1268,140.5928,139.9773,140.3378,18263.0
2017-04-24 10:00:00,159.5,159.9,159.5,159.8,15207.0,140.2675,140.6192,140.2675,140.5313,15207.0
2017-04-24 10:10:00,159.73,159.82,159.43,159.56,10917.0,140.4697,140.5489,140.2059,140.3202,10917.0
2017-04-24 10:20:00,159.51,159.72,159.4,159.63,14673.0,140.2763,140.4609,140.1795,140.3818,14673.0
2017-04-24 10:30:00,159.49,159.58,159.36,159.5,14753.0,140.2587,140.3378,140.1443,140.2675,14753.0
2017-04-24 10:40:00,159.5,159.51,159.05,159.41,25375.0,140.2675,140.2763,139.8717,140.1883,25375.0
2017-04-24 10:50:00,159.44,159.54,159.31,159.38,15625.0,140.2147,140.3026,140.1004,140.1619,15625.0
2017-04-24 11:00:00,159.44,159.53,159.13,159.21,25791.0,140.2147,140.2938,139.9421,140.0124,25791.0
2017-04-24 11:10:00,159.23,159.4,158.92,159.04,15390.0,140.03,140.1795,139.7574,139.8629,15390.0
2017-04-24 11:20:00,159.07,159.32,159.07,159.28,9200.0,139.8893,140.1092,139.8893,140.074,9200.0
2017-04-24 11:30:00,159.28,159.3,159.07,159.16,22750.0,140.074,140.0916,139.8893,139.9685,22750.0
2017-04-24 11:40:00,159.18,159.18,159.03,159.11,12520.0,139.986,139.986,139.8541,139.9245,12520.0
2017-04-24 11:50:00,159.08,159.29,159.08,159.29,11607.0,139.8981,140.0828,139.8981,140.0828,11607.0
2017-04-24 12:00:00,159.29,159.35,159.11,159.34,11058.0,140.0828,140.1355,139.9245,140.1268,11058.0
2017-04-24 12:10:00,159.34,159.45,159.24,159.42,20265.0,140.1268,140.2235,140.0388,140.1971,20265.0
2017-04-24 12:20:00,159.38,159.44,159.29,159.36,12408.0,140.1619,140.2147,140.0828,140.1443,12408.0
2017-04-24 12:30:00,159.4,159.5,159.29,159.37,14496.0,140.1795,140.2675,140.0828,140.1531,14496.0
2017-04-24 12:40:00,159.37,159.49,159.23,159.23,9184.0,140.1531,140.2587,140.03,140.03,9184.0
2017-04-24 12:50:00,159.32,159.6,159.27,159.54,20603.0,140.1092,140.3554,140.0652,140.3026,20603.0
2017-04-24 13:00:00,159.54,159.61,159.41,159.53,16457.0,140.3026,140.3642,140.1883,140.2938,16457.0
2017-04-24 13:10:00,159.53,159.72,159.5,159.69,13562.0,140.2938,140.4609,140.2675,140.4345,13562.0
2017-04-24 13:20:00,159.71,159.79,159.56,159.79,13600.0,140.4521,140.5225,140.3202,140.5225,13600.0
2017-04-24 13:30:00,159.78,159.83,159.62,159.76,13972.0,140.5137,140.5577,140.373,140.4961,13972.0
2017-04-24 13:40:00,159.77,159.77,159.43,159.53,16987.0,140.5049,140.5049,140.2059,140.2938,16987.0
2017-04-24 13:50:00,159.55,159.79,159.54,159.67,9000.0,140.3114,140.5225,140.3026,140.417,9000.0
2017-04-24 14:00:00,159.68,159.92,159.68,159.86,9632.0,140.4258,140.6368,140.4258,140.584,9632.0
2017-04-24 14:10:00,159.88,160.09,159.69,160.04,23111.0,140.6016,140.7863,140.4345,140.7423,23111.0
2017-04-24 14:20:00,160.02,160.35,160.01,160.35,24311.0,140.7248,141.015,140.716,141.015,24311.0
2017-04-24 14:30:00,160.34,160.49,160.23,160.25,26113.0,141.0062,141.1381,140.9094,140.927,26113.0
2017-04-24 14:40:00,160.22,160.35,160.16,160.26,23069.0,140.9006,141.015,140.8479,140.9358,23069.0
2017-04-24 14:50:00,160.26,160.38,160.01,160.19,18308.0,140.9358,141.0413,140.716,140.8743,18308.0
2017-04-24 15:00:00,160.21,160.77,160.17,160.75,64926.0,140.8918,141.3843,140.8567,141.3667,64926.0
2017-04-24 15:10:00,160.67,160.82,160.5,160.5,30722.0,141.2964,141.4283,141.1469,141.1469,30722.0
2017-04-24 15:20:00,160.48,160.65,160.4,160.4,18848.0,141.1293,141.2788,141.0589,141.0589,18848.0
2017-04-24 15:30:00,160.42,160.59,160.33,160.47,31078.0,141.0765,141.226,140.9974,141.1205,31078.0
2017-04-24 15:40:00,160.51,160.62,160.42,160.58,63851.0,141.1557,141.2524,141.0765,141.2172,63851.0
2017-04-24 15:50:00,160.58,160.77,160.46,160.61,277661.0,141.2172,141.3843,141.1117,141.2436,277661.0
2017-04-25 09:30:00,161.76,162.86,161.57,162.57,69410.0,142.2549,143.2223,142.0879,142.9673,69410.0
2017-04-25 09:40:00,162.5,163.15,162.41,163.13,87574.0,142.9057,143.4773,142.8266,143.4598,87574.0
2017-04-25 09:50:00,163.12,163.23,162.94,163.09,68664.0,143.451,143.5477,143.2927,143.4246,68664.0
2017-04-25 10:00:00,163.19,164.24,163.04,164.23,50523.0,143.5125,144.4359,143.3806,144.4271,50523.0
2017-04-25 10:10:00,164.19,164.5,164.0,164.05,49920.0,144.3919,144.6646,144.2248,144.2688,49920.0
2017-04-25 10:20:00,164.05,164.23,163.92,163.99,29338.0,144.2688,144.4271,144.1545,144.2161,29338.0
2017-04-25 10:30:00,163.99,164.17,163.76,164.1,36057.0,144.2161,144.3743,144.0138,144.3128,36057.0
2017-04-25 10:40:00,164.07,164.24,164.05,164.2,50474.0,144.2864,144.4359,144.2688,144.4007,50474.0
2017-04-25 10:50:00,164.19,164.19,163.96,164.0,39974.0,144.3919,144.3919,144.1897,144.2248,39974.0
2017-04-25 11:00:00,164.01,164.05,163.86,164.0,37301.0,144.2336,144.2688,144.1017,144.2248,37301.0
2017-04-25 11:10:00,163.96,164.02,163.65,163.88,18143.0,144.1897,144.2424,143.9171,144.1193,18143.0
2017-04-25 11:20:00,163.86,163.86,163.43,163.43,14678.0,144.1017,144.1017,143.7236,143.7236,14678.0
2017-04-25 11:30:00,163.47,163.48,163.13,163.22,34418.0,143.7588,143.7675,143.4598,143.5389,34418.0
2017-04-25 11:40:00,163.2,163.52,163.0,163.46,20733.0,143.5213,143.8027,143.3454,143.75,20733.0
2017-04-25 11:50:00,163.44,163.64,163.42,163.64,18105.0,143.7324,143.9083,143.7148,143.9083,18105.0
2017-04-25 12:00:00,163.61,163.68,163.57,163.67,14545.0,143.8819,143.9434,143.8467,143.9346,14545.0
2017-04-25 12:10:00,163.66,163.86,163.63,163.8,28962.0,143.9258,144.1017,143.8995,144.049,28962.0
2017-04-25 12:20:00,163.79,163.99,163.79,163.96,22543.0,144.0402,144.2161,144.0402,144.1897,22543.0
2017-04-25 12:30:00,163.95,164.03,163.83,163.99,43549.0,144.1809,144.2512,144.0753,144.2161,43549.0
2017-04-25 12:40:00,163.95,164.14,163.89,164.14,10023.0,144.1809,144.348,144.1281,144.348,10023.0
2017-04-25 12:50:00,164.12,164.32,164.09,164.32,17470.0,144.3304,144.5063,144.304,144.5063,17470.0
2017-04-25 13:00:00,164.28,164.55,164.28,164.45,20137.0,144.4711,144.7085,144.4711,144.6206,20137.0
2017-04-25 13:10:00,164.44,164.59,164.38,164.59,29659.0,144.6118,144.7437,144.559,144.7437,29659.0
2017-04-25 13:20:00,164.58,164.66,164.47,164.51,19746.0,144.7349,144.8053,144.6382,144.6734,19746.0
2017-04-25 13:30:00,164.52,164.64,164.48,164.64,24474.0,144.6821,144.7877,144.647,144.7877,24474.0
2017-04-25 13:40:00,164.64,164.79,164.62,164.74,21024.0,144.7877,144.9196,144.7701,144.8756,21024.0
2017-04-25 13:50:00,164.73,164.86,164.72,164.84,25898.0,144.8668,144.9811,144.858,144.9636,25898.0
2017-04-25 14:00:00,164.82,165.04,164.8,164.95,41452.0,144.946,145.1394,144.9284,145.0603,41452.0
2017-04-25 14:10:00,164.96,165.12,164.95,165.11,68206.0,145.0691,145.2098,145.0603,145.201,68206.0
2017-04-25 14:20:00,165.08,165.12,164.88,164.89,58153.0,145.1746,145.2098,144.9987,145.0075,58153.0
2017-04-25 14:30:00,164.89,164.9,164.64,164.9,39871.0,145.0075,145.0163,144.7877,145.0163,39871.0
2017-04-25 14:40:00,164.9,165.08,164.83,164.91,68616.0,145.0163,145.1746,144.9548,145.0251,68616.0
2017-04-25 14:50:00,164.9,164.95,164.75,164.87,32650.0,145.0163,145.0603,144.8844,144.9899,32650.0
2017-04-25 15:00:00,164.87,165.18,164.82,165.07,41276.0,144.9899,145.2626,144.946,145.1658,41276.0
2017-04-25 15:10:00,165.07,165.5,164.98,165.5,40840.0,145.1658,145.544,145.0867,145.544,40840.0
2017-04-25 15:20:00,165.46,165.6,165.21,165.29,62848.0,145.5088,145.6319,145.2889,145.3593,62848.0
2017-04-25 15:30:00,165.25,165.29,165.03,165.29,65200.0,145.3241,145.3593,145.1307,145.3593,65200.0
2017-04-25 15:40:00,165.28,165.35,165.12,165.15,98077.0,145.3505,145.4121,145.2098,145.2362,98077.0
2017-04-25 15:50:00,165.15,165.27,165.09,165.21,206095.0,145.2362,145.3417,145.1834,145.2889,206095.0
2017-04-26 09:30:00,164.89,165.4,164.86,164.95,98066.0,145.0075,145.456,144.9811,145.0603,98066.0
2017-04-26 09:40:00,165.05,165.95,164.88,165.25,58284.0,145.1482,145.9397,144.9987,145.3241,58284.0
2017-04-26 09:50:00,165.11,165.18,163.74,164.34,40488.0,145.201,145.2626,143.9962,144.5239,40488.0
2017-04-26 10:00:00,164.34,164.55,164.23,164.5,25548.0,144.5239,144.7085,144.4271,144.6646,25548.0
2017-04-26 10:10:00,164.52,164.61,164.21,164.47,20713.0,144.6821,144.7613,144.4095,144.6382,20713.0
2017-04-26 10:20:00,164.51,164.51,163.79,164.11,32610.0,144.6734,144.6734,144.0402,144.3216,32610.0
2017-04-26 10:30:00,164.16,164.67,164.14,164.44,47434.0,144.3656,144.8141,144.348,144.6118,47434.0
2017-04-26 10:40:00,164.4,164.73,164.4,164.68,22048.0,144.5766,144.8668,144.5766,144.8229,22048.0
2017-04-26 10:50:00,164.68,164.97,164.65,164.73,25331.0,144.8229,145.0779,144.7965,144.8668,25331.0
2017-04-26 11:00:00,164.73,164.73,164.46,164.55,22389.0,144.8668,144.8668,144.6294,144.7085,22389.0
2017-04-26 11:10:00,164.5,164.75,164.42,164.73,19915.0,144.6646,144.8844,144.5942,144.8668,19915.0
2017-04-26 11:20:00,164.73,165.6,164.73,165.58,26312.0,144.8668,145.6319,144.8668,145.6143,26312.0
2017-04-26 11:30:00,165.53,165.57,165.15,165.27,44651.0,145.5704,145.6055,145.2362,145.3417,44651.0
2017-04-26 11:40:00,165.28,165.43,164.31,164.31,25936.0,145.3505,145.4824,144.4975,144.4975,25936.0
2017-04-26 11:50:00,164.31,164.71,164.31,164.55,17936.0,144.4975,144.8492,144.4975,144.7085,17936.0
2017-04-26 12:00:00,164.48,164.72,164.43,164.45,16908.0,144.647,144.858,144.603,144.6206,16908.0
2017-04-26 12:10:00,164.48,164.72,164.46,164.46,14134.0,144.647,144.858,144.6294,144.6294,14134.0
2017-04-26 12:20:00,164.45,164.5,164.16,164.19,26194.0,144.6206,144.6646,144.3656,144.3919,26194.0
2017-04-26 12:30:00,164.19,164.39,164.12,164.23,25503.0,144.3919,144.5678,144.3304,144.4271,25503.0
2017-04-26 12:40:00,164.23,164.47,164.06,164.13,22507.0,144.4271,144.6382,144.2776,144.3392,22507.0
2017-04-26 12:50:00,164.17,164.65,164.16,164.63,13998.0,144.3743,144.7965,144.3656,144.7789,13998.0
2017-04-26 13:00:00,164.58,164.63,164.38,164.48,14167.0,144.7349,144.7789,144.559,144.647,14167.0
2017-04-26 13:10:00,164.46,164.49,164.21,164.29,11099.0,144.6294,144.6558,144.4095,144.4799,11099.0
2017-04-26 13:20:00,164.26,164.37,164.16,164.16,9646.0,144.4535,144.5502,144.3656,144.3656,9646.0
2017-04-26 13:30:00,164.15,164.36,163.8,164.36,18452.0,144.3568,144.5414,144.049,144.5414,18452.0
2017-04-26 13:40:00,164.37,164.56,163.7,163.81,36266.0,144.5502,144.7173,143.961,144.0578,36266.0
2017-04-26 13:50:00,163.79,164.23,163.77,163.84,26067.0,144.0402,144.4271,144.0226,144.0841,26067.0
2017-04-26 14:00:00,163.86,164.14,163.55,164.09,25114.0,144.1017,144.348,143.8291,144.304,25114.0
2017-04-26 14:10:00,164.06,164.17,163.92,164.02,28774.0,144.2776,144.3743,144.1545,144.2424,28774.0
2017-04-26 14:20:00,163.97,164.17,163.84,163.84,38869.0,144.1985,144.3743,144.0841,144.0841,38869.0
2017-04-26 14:30:00,163.89,164.24,163.86,164.23,14904.0,144.1281,144.4359,144.1017,144.4271,14904.0
2017-04-26 14:40:00,164.25,164.49,164.2,164.41,22252.0,144.4447,144.6558,144.4007,144.5854,22252.0
2017-04-26 14:50:00,164.35,164.41,164.26,164.37,21954.0,144.5326,144.5854,144.4535,144.5502,21954.0
2017-04-26 15:00:00,164.39,164.79,164.27,164.79,30671.0,144.5678,144.9196,144.4623,144.9196,30671.0
2017-04-26 15:10:00,164.79,165.17,164.75,165.06,58134.0,144.9196,145.2538,144.8844,145.157,58134.0
2017-04-26 15:20:00,165.03,165.2,164.94,165.17,59475.0,145.1307,145.2802,145.0515,145.2538,59475.0
2017-04-26 15:30:00,165.18,165.56,164.84,164.86,115442.0,145.2626,145.5967,144.9636,144.9811,115442.0
2017-04-26 15:40:00,164.85,164.96,164.48,164.53,77533.0,144.9724,145.0691,144.647,144.6909,77533.0
2017-04-26 15:50:00,164.55,164.76,164.44,164.59,117095.0,144.7085,144.8932,144.6118,144.7437,117095.0
2017-04-27 09:30:00,165.51,166.6,163.35,164.25,164510.0,145.5528,146.5113,143.6532,144.4447,164510.0
2017-04-27 09:40:00,164.25,164.25,161.86,163.31,69896.0,144.4447,144.4447,142.3429,143.618,69896.0
2017-04-27 09:50:00,163.41,164.1,163.16,163.87,110976.0,143.706,144.3128,143.4861,144.1105,110976.0
2017-04-27 10:00:00,163.84,164.72,163.83,164.09,47058.0,144.0841,144.858,144.0753,144.304,47058.0
2017-04-27 10:10:00,164.12,164.7,164.0,164.65,51138.0,144.3304,144.8404,144.2248,144.7965,51138.0
2017-04-27 10:20:00,164.57,164.57,163.95,164.22,42428.0,144.7261,144.7261,144.1809,144.4183,42428.0
2017-04-27 10:30:00,164.25,164.5,163.95,164.28,36958.0,144.4447,144.6646,144.1809,144.4711,36958.0
2017-04-27 10:40:00,164.23,164.84,164.0,164.0,17527.0,144.4271,144.9636,144.2248,144.2248,17527.0
2017-04-27 10:50:00,164.1,164.18,163.44,163.78,22473.0,144.3128,144.3831,143.7324,144.0314,22473.0
2017-04-27 11:00:00,163.78,163.97,163.22,163.32,26507.0,144.0314,144.1985,143.5389,143.6268,26507.0
2017-04-27 11:10:00,163.27,163.35,162.87,162.91,45146.0,143.5829,143.6532,143.2311,143.2663,45146.0
2017-04-27 11:20:00,162.97,163.02,162.17,162.33,61699.0,143.319,143.363,142.6155,142.7562,61699.0
2017-04-27 11:30:00,162.44,162.68,162.07,162.07,37401.0,142.853,143.064,142.5276,142.5276,37401.0
2017-04-27 11:40:00,162.13,162.23,161.7,161.7,34738.0,142.5803,142.6683,142.2022,142.2022,34738.0
2017-04-27 11:50:00,161.69,161.86,161.29,161.56,55238.0,142.1934,142.3429,141.8416,142.0791,55238.0
2017-04-27 12:00:00,161.56,161.77,161.22,161.28,28305.0,142.0791,142.2637,141.7801,141.8328,28305.0
2017-04-27 12:10:00,161.26,161.81,161.07,161.36,46423.0,141.8152,142.2989,141.6481,141.9032,46423.0
2017-04-27 12:20:00,161.36,161.39,160.63,160.78,32749.0,141.9032,141.9296,141.2612,141.3931,32749.0
2017-04-27 12:30:00,160.78,161.35,160.77,161.07,27155.0,141.3931,141.8944,141.3843,141.6481,27155.0
2017-04-27 12:40:00,161.07,161.54,161.04,161.35,31320.0,141.6481,142.0615,141.6218,141.8944,31320.0
2017-04-27 12:50:00,161.39,161.68,161.37,161.62,48921.0,141.9296,142.1846,141.912,142.1318,48921.0
2017-04-27 13:00:00,161.61,161.65,160.99,161.04,21562.0,142.123,142.1582,141.5778,141.6218,21562.0
2017-04-27 13:10:00,160.97,161.05,160.72,160.87,40157.0,141.5602,141.6306,141.3404,141.4723,40157.0
2017-04-27 13:20:00,160.87,160.91,160.72,160.75,18683.0,141.4723,141.5074,141.3404,141.3667,18683.0
2017-04-27 13:30:00,160.71,160.74,160.29,160.46,42225.0,141.3316,141.3579,140.9622,141.1117,42225.0
2017-04-27 13:40:00,160.43,160.5,160.22,160.26,20522.0,141.0853,141.1469,140.9006,140.9358,20522.0
2017-04-27 13:50:00,160.26,160.34,160.02,160.04,48241.0,140.9358,141.0062,140.7248,140.7423,48241.0
2017-04-27 14:00:00,160.03,160.03,159.52,159.61,69467.0,140.7336,140.7336,140.285,140.3642,69467.0
2017-04-27 14:10:00,159.63,159.84,159.45,159.83,37853.0,140.3818,140.5665,140.2235,140.5577,37853.0
2017-04-27 14:20:00,159.83,160.02,159.6,159.65,30517.0,140.5577,140.7248,140.3554,140.3994,30517.0
2017-04-27 14:30:00,159.61,160.15,159.61,159.94,42297.0,140.3642,140.8391,140.3642,140.6544,42297.0
2017-04-27 14:40:00,159.94,160.19,159.84,159.88,34789.0,140.6544,140.8743,140.5665,140.6016,34789.0
2017-04-27 14:50:00,159.93,160.05,159.89,159.97,29676.0,140.6456,140.7511,140.6104,140.6808,29676.0
2017-04-27 15:00:00,159.94,160.17,159.77,160.17,74512.0,140.6544,140.8567,140.5049,140.8567,74512.0
2017-04-27 15:10:00,160.18,160.92,160.18,160.89,53183.0,140.8655,141.5162,140.8655,141.4899,53183.0
2017-04-27 15:20:00,160.82,161.28,160.71,161.24,52628.0,141.4283,141.8328,141.3316,141.7976,52628.0
2017-04-27 15:30:00,161.22,161.48,161.09,161.19,52454.0,141.7801,142.0087,141.6657,141.7537,52454.0
2017-04-27 15:40:00,161.21,161.97,161.14,161.88,118537.0,141.7713,142.4396,141.7097,142.3605,118537.0
2017-04-27 15:50:00,161.86,162.03,161.48,161.99,185416.0,142.3429,142.4924,142.0087,142.4572,185416.0
2017-04-28 09:30:00,162.17,162.46,161.07,161.15,54777.0,142.6155,142.8705,141.6481,141.7185,54777.0
2017-04-28 09:40:00,161.13,162.69,161.08,162.21,43534.0,141.7009,143.0728,141.6569,142.6507,43534.0
2017-04-28 09:50:00,162.14,163.0,162.14,162.74,33073.0,142.5891,143.3454,142.5891,143.1168,33073.0
2017-04-28 10:00:00,162.74,162.74,162.11,162.4,28030.0,143.1168,143.1168,142.5627,142.8178,28030.0
2017-04-28 10:10:00,162.4,162.43,161.87,161.91,42343.0,142.8178,142.8442,142.3517,142.3869,42343.0
2017-04-28 10:20:00,161.9,162.02,161.44,161.63,58152.0,142.3781,142.4836,141.9735,142.1406,58152.0
2017-04-28 10:30:00,161.65,161.73,161.06,161.12,35909.0,142.1582,142.2286,141.6394,141.6921,35909.0
2017-04-28 10:40:00,161.19,161.56,160.96,161.15,23380.0,141.7537,142.0791,141.5514,141.7185,23380.0
2017-04-28 10:50:00,161.15,161.59,161.03,161.46,20861.0,141.7185,142.1054,141.613,141.9911,20861.0
2017-04-28 11:00:00,161.45,161.63,161.11,161.5,28125.0,141.9823,142.1406,141.6833,142.0263,28125.0
2017-04-28 11:10:00,161.54,162.03,161.35,161.72,60025.0,142.0615,142.4924,141.8944,142.2198,60025.0
2017-04-28 11:20:00,161.7,161.79,161.25,161.27,27097.0,142.2022,142.2813,141.8064,141.824,27097.0
2017-04-28 11:30:00,161.31,161.37,160.97,161.25,26473.0,141.8592,141.912,141.5602,141.8064,26473.0
2017-04-28 11:40:00,161.25,161.57,161.18,161.44,42315.0,141.8064,142.0879,141.7449,141.9735,42315.0
2017-04-28 11:50:00,161.44,161.75,161.12,161.13,11434.0,141.9735,142.2462,141.6921,141.7009,11434.0
2017-04-28 12:00:00,161.17,161.32,160.84,161.32,39967.0,141.7361,141.868,141.4459,141.868,39967.0
2017-04-28 12:10:00,161.3,161.32,161.02,161.2,29959.0,141.8504,141.868,141.6042,141.7625,29959.0
2017-04-28 12:20:00,161.21,161.6,161.18,161.6,31267.0,141.7713,142.1142,141.7449,142.1142,31267.0
2017-04-28 12:30:00,161.55,161.7,161.46,161.57,24668.0,142.0703,142.2022,141.9911,142.0879,24668.0
2017-04-28 12:40:00,161.59,161.76,161.51,161.59,15574.0,142.1054,142.2549,142.0351,142.1054,15574.0
2017-04-28 12:50:00,161.59,161.59,161.4,161.4,36563.0,142.1054,142.1054,141.9384,141.9384,36563.0
2017-04-28 13:00:00,161.4,161.4,160.95,160.95,16688.0,141.9384,141.9384,141.5426,141.5426,16688.0
2017-04-28 13:10:00,160.95,160.95,160.54,160.57,15770.0,141.5426,141.5426,141.1821,141.2084,15770.0
2017-04-28 13:20:00,160.57,161.08,160.55,160.95,26869.0,141.2084,141.6569,141.1908,141.5426,26869.0
2017-04-28 13:30:00,160.9,161.12,160.88,161.06,24789.0,141.4986,141.6921,141.4811,141.6394,24789.0
2017-04-28 13:40:00,161.03,161.03,160.48,160.48,36225.0,141.613,141.613,141.1293,141.1293,36225.0
2017-04-28 13:50:00,160.56,160.66,160.45,160.55,38105.0,141.1996,141.2876,141.1029,141.1908,38105.0
2017-04-28 14:00:00,160.57,160.87,160.5,160.74,42764.0,141.2084,141.4723,141.1469,141.3579,42764.0
2017-04-28 14:10:00,160.73,160.75,160.33,160.33,28833.0,141.3491,141.3667,140.9974,140.9974,28833.0
2017-04-28 14:20:00,160.32,160.59,160.22,160.59,23232.0,140.9886,141.226,140.9006,141.226,23232.0
2017-04-28 14:30:00,160.56,160.69,160.47,160.67,19976.0,141.1996,141.314,141.1205,141.2964,19976.0
2017-04-28 14:40:00,160.68,160.98,160.64,160.98,33924.0,141.3052,141.569,141.27,141.569,33924.0
2017-04-28 14:50:00,160.97,161.05,160.92,160.93,54713.0,141.5602,141.6306,141.5162,141.525,54713.0
2017-04-28 15:00:00,160.92,161.32,160.87,161.3,49574.0,141.5162,141.868,141.4723,141.8504,49574.0
2017-04-28 15:10:00,161.3,161.3,160.98,161.0,39791.0,141.8504,141.8504,141.569,141.5866,39791.0
2017-04-28 15:20:00,161.0,161.11,160.86,161.07,64247.0,141.5866,141.6833,141.4635,141.6481,64247.0
2017-04-28 15:30:00,161.07,161.13,160.92,161.02,58089.0,141.6481,141.7009,141.5162,141.6042,58089.0
2017-04-28 15:40:00,160.99,161.0,160.74,160.85,188844.0,141.5778,141.5866,141.3579,141.4547,188844.0
2017-04-28 15:50:00,160.84,161.06,160.75,160.79,221536.0,141.4459,141.6394,141.3667,141.4019,221536.0
2017-05-01 09:30:00,161.29,161.29,160.06,160.24,16716.0,141.8416,141.8416,140.7599,140.9182,16716.0
2017-05-01 09:40:00,160.23,160.55,160.21,160.27,35457.0,140.9094,141.1908,140.8918,140.9446,35457.0
2017-05-01 09:50:00,160.27,160.67,160.24,160.33,21151.0,140.9446,141.2964,140.9182,140.9974,21151.0
2017-05-01 10:00:00,160.32,160.35,158.75,158.87,77057.0,140.9886,141.015,139.6079,139.7134,77057.0
2017-05-01 10:10:00,158.83,158.83,157.97,158.37,40306.0,139.6782,139.6782,138.9219,139.2737,40306.0
2017-05-01 10:20:00,158.4,158.77,158.07,158.6,44137.0,139.3001,139.6255,139.0099,139.476,44137.0
2017-05-01 10:30:00,158.54,158.71,158.38,158.57,31330.0,139.4232,139.5727,139.2825,139.4496,31330.0
2017-05-01 10:40:00,158.61,158.76,158.28,158.54,26857.0,139.4848,139.6167,139.1946,139.4232,26857.0
2017-05-01 10:50:00,158.56,158.9,158.53,158.69,36766.0,139.4408,139.7398,139.4144,139.5551,36766.0
2017-05-01 11:00:00,158.64,158.77,158.56,158.6,26388.0,139.5112,139.6255,139.4408,139.476,26388.0
2017-05-01 11:10:00,158.57,159.2,158.57,158.96,26807.0,139.4496,140.0036,139.4496,139.7926,26807.0
2017-05-01 11:20:00,158.95,159.19,158.74,158.84,18794.0,139.7838,139.9948,139.5991,139.687,18794.0
2017-05-01 11:30:00,158.87,158.97,158.58,158.75,13559.0,139.7134,139.8014,139.4584,139.6079,13559.0
2017-05-01 11:40:00,158.76,159.06,158.76,159.06,32911.0,139.6167,139.8805,139.6167,139.8805,32911.0
2017-05-01 11:50:00,159.07,159.67,159.06,159.37,36377.0,139.8893,140.417,139.8805,140.1531,36377.0
2017-05-01 12:00:00,159.43,159.53,159.24,159.38,20758.0,140.2059,140.2938,140.0388,140.1619,20758.0
2017-05-01 12:10:00,159.41,159.45,159.24,159.41,15053.0,140.1883,140.2235,140.0388,140.1883,15053.0
2017-05-01 12:20:00,159.42,159.42,158.92,158.97,13197.0,140.1971,140.1971,139.7574,139.8014,13197.0
2017-05-01 12:30:00,158.98,159.02,158.71,158.81,18980.0,139.8102,139.8453,139.5727,139.6607,18980.0
2017-05-01 12:40:00,158.83,158.88,158.62,158.68,14669.0,139.6782,139.7222,139.4936,139.5463,14669.0
2017-05-01 12:50:00,158.66,159.0,158.25,158.82,28401.0,139.5287,139.8277,139.1682,139.6695,28401.0
2017-05-01 13:00:00,158.85,158.85,158.64,158.72,27873.0,139.6958,139.6958,139.5112,139.5815,27873.0
2017-05-01 13:10:00,158.75,158.94,158.73,158.9,36455.0,139.6079,139.775,139.5903,139.7398,36455.0
2017-05-01 13:20:00,158.87,158.87,158.46,158.49,19725.0,139.7134,139.7134,139.3529,139.3792,19725.0
2017-05-01 13:30:00,158.5,158.61,158.46,158.61,31540.0,139.388,139.4848,139.3529,139.4848,31540.0
2017-05-01 13:40:00,158.62,158.98,158.62,158.98,18992.0,139.4936,139.8102,139.4936,139.8102,18992.0
2017-05-01 13:50:00,158.97,159.19,158.88,159.16,20307.0,139.8014,139.9948,139.7222,139.9685,20307.0
2017-05-01 14:00:00,159.17,159.29,158.87,158.99,40694.0,139.9773,140.0828,139.7134,139.819,40694.0
2017-05-01 14:10:00,159.02,159.17,158.95,159.01,23544.0,139.8453,139.9773,139.7838,139.8365,23544.0
2017-05-01 14:20:00,159.01,159.06,158.63,158.63,27198.0,139.8365,139.8805,139.5024,139.5024,27198.0
2017-05-01 14:30:00,158.61,158.81,158.52,158.52,19129.0,139.4848,139.6607,139.4056,139.4056,19129.0
2017-05-01 14:40:00,158.51,158.52,158.2,158.31,23640.0,139.3968,139.4056,139.1242,139.2209,23640.0
2017-05-01 14:50:00,158.3,158.51,158.21,158.5,31123.0,139.2122,139.3968,139.133,139.388,31123.0
2017-05-01 15:00:00,158.51,158.69,158.47,158.6,30983.0,139.3968,139.5551,139.3617,139.476,30983.0
2017-05-01 15:10:00,158.62,158.82,158.45,158.5,26383.0,139.4936,139.6695,139.3441,139.388,26383.0
2017-05-01 15:20:00,158.48,158.58,158.44,158.5,42436.0,139.3705,139.4584,139.3353,139.388,42436.0
2017-05-01 15:30:00,158.5,158.88,158.49,158.75,77756.0,139.388,139.7222,139.3792,139.6079,77756.0
2017-05-01 15:40:00,158.75,158.95,158.73,158.92,63963.0,139.6079,139.7838,139.5903,139.7574,63963.0
2017-05-01 15:50:00,158.91,158.98,158.78,158.94,159006.0,139.7486,139.8102,139.6343,139.775,159006.0
2017-05-02 09:30:00,159.05,159.85,158.66,158.74,28367.0,139.8717,140.5753,139.5287,139.5991,28367.0
2017-05-02 09:40:00,158.63,158.98,158.34,158.63,74406.0,139.5024,139.8102,139.2473,139.5024,74406.0
2017-05-02 09:50:00,158.51,159.16,158.23,158.78,23112.0,139.3968,139.9685,139.1506,139.6343,23112.0
2017-05-02 10:00:00,158.92,158.94,158.71,158.83,10927.0,139.7574,139.775,139.5727,139.6782,10927.0
2017-05-02 10:10:00,158.84,159.05,158.55,158.96,14908.0,139.687,139.8717,139.432,139.7926,14908.0
2017-05-02 10:20:00,158.9,159.08,158.79,159.0,22667.0,139.7398,139.8981,139.6431,139.8277,22667.0
2017-05-02 10:30:00,159.0,159.02,158.7,158.75,30098.0,139.8277,139.8453,139.5639,139.6079,30098.0
2017-05-02 10:40:00,158.75,159.07,158.65,158.71,43451.0,139.6079,139.8893,139.52,139.5727,43451.0
2017-05-02 10:50:00,158.67,158.71,158.41,158.71,15603.0,139.5375,139.5727,139.3089,139.5727,15603.0
2017-05-02 11:00:00,158.62,158.73,158.49,158.55,15509.0,139.4936,139.5903,139.3792,139.432,15509.0
2017-05-02 11:10:00,158.58,158.69,158.51,158.56,25027.0,139.4584,139.5551,139.3968,139.4408,25027.0
2017-05-02 11:20:00,158.55,158.64,158.35,158.55,76722.0,139.432,139.5112,139.2561,139.432,76722.0
2017-05-02 11:30:00,158.51,158.79,158.42,158.49,32261.0,139.3968,139.6431,139.3177,139.3792,32261.0
2017-05-02 11:40:00,158.51,158.71,158.42,158.7,23340.0,139.3968,139.5727,139.3177,139.5639,23340.0
2017-05-02 11:50:00,158.7,158.77,158.57,158.76,21133.0,139.5639,139.6255,139.4496,139.6167,21133.0
2017-05-02 12:00:00,158.83,158.93,158.69,158.89,13389.0,139.6782,139.7662,139.5551,139.731,13389.0
2017-05-02 12:10:00,158.91,159.03,158.9,158.96,7446.0,139.7486,139.8541,139.7398,139.7926,7446.0
2017-05-02 12:20:00,158.95,159.0,158.89,158.91,12797.0,139.7838,139.8277,139.731,139.7486,12797.0
2017-05-02 12:30:00,158.91,159.01,158.89,158.91,15617.0,139.7486,139.8365,139.731,139.7486,15617.0
2017-05-02 12:40:00,158.91,158.98,158.89,158.9,11673.0,139.7486,139.8102,139.731,139.7398,11673.0
2017-05-02 12:50:00,158.9,158.94,158.75,158.88,17727.0,139.7398,139.775,139.6079,139.7222,17727.0
2017-05-02 13:00:00,158.85,158.95,158.75,158.9,19182.0,139.6958,139.7838,139.6079,139.7398,19182.0
2017-05-02 13:10:00,158.88,158.92,158.66,158.74,101999.0,139.7222,139.7574,139.5287,139.5991,101999.0
2017-05-02 13:20:00,158.68,158.79,158.63,158.7,26569.0,139.5463,139.6431,139.5024,139.5639,26569.0
2017-05-02 13:30:00,158.7,158.73,158.63,158.73,29647.0,139.5639,139.5903,139.5024,139.5903,29647.0
2017-05-02 13:40:00,158.71,158.73,158.57,158.63,48490.0,139.5727,139.5903,139.4496,139.5024,48490.0
2017-05-02 13:50:00,158.63,158.7,158.57,158.61,54244.0,139.5024,139.5639,139.4496,139.4848,54244.0
2017-05-02 14:00:00,158.6,158.66,158.36,158.62,40376.0,139.476,139.5287,139.2649,139.4936,40376.0
2017-05-02 14:10:00,158.62,158.95,158.62,158.83,34153.0,139.4936,139.7838,139.4936,139.6782,34153.0
2017-05-02 14:20:00,158.8,158.84,158.62,158.65,19914.0,139.6519,139.687,139.4936,139.52,19914.0
2017-05-02 14:30:00,158.67,158.76,158.6,158.71,25621.0,139.5375,139.6167,139.476,139.5727,25621.0
2017-05-02 14:40:00,158.7,159.15,158.69,158.97,15050.0,139.5639,139.9597,139.5551,139.8014,15050.0
2017-05-02 14:50:00,158.93,158.98,158.8,158.83,13166.0,139.7662,139.8102,139.6519,139.6782,13166.0
2017-05-02 15:00:00,158.81,158.93,158.77,158.93,13634.0,139.6607,139.7662,139.6255,139.7662,13634.0
2017-05-02 15:10:00,158.9,159.12,158.88,159.09,13350.0,139.7398,139.9333,139.7222,139.9069,13350.0
2017-05-02 15:20:00,159.07,159.2,159.01,159.09,15776.0,139.8893,140.0036,139.8365,139.9069,15776.0
2017-05-02 15:30:00,159.1,159.27,159.09,159.23,43536.0,139.9157,140.0652,139.9069,140.03,43536.0
2017-05-02 15:40:00,159.23,159.43,159.18,159.34,73859.0,140.03,140.2059,139.986,140.1268,73859.0
2017-05-02 15:50:00,159.33,159.46,159.29,159.39,90355.0,140.118,140.2323,140.0828,140.1707,90355.0
2017-05-03 09:30:00,158.49,159.25,158.49,159.22,13928.0,139.3792,140.0476,139.3792,140.0212,13928.0
2017-05-03 09:40:00,158.96,159.27,158.62,158.72,10728.0,139.7926,140.0652,139.4936,139.5815,10728.0
2017-05-03 09:50:00,158.74,158.92,158.63,158.74,5500.0,139.5991,139.7574,139.5024,139.5991,5500.0
2017-05-03 10:00:00,158.86,158.91,158.66,158.79,21300.0,139.7046,139.7486,139.5287,139.6431,21300.0
2017-05-03 10:10:00,158.75,159.23,158.71,159.06,8350.0,139.6079,140.03,139.5727,139.8805,8350.0
2017-05-03 10:20:00,159.06,159.14,158.97,159.08,5201.0,139.8805,139.9509,139.8014,139.8981,5201.0
2017-05-03 10:30:00,159.07,159.07,158.72,158.89,21171.0,139.8893,139.8893,139.5815,139.731,21171.0
2017-05-03 10:40:00,158.88,158.88,158.48,158.77,62095.0,139.7222,139.7222,139.3705,139.6255,62095.0
2017-05-03 10:50:00,158.74,158.79,158.31,158.38,60503.0,139.5991,139.6431,139.2209,139.2825,60503.0
2017-05-03 11:00:00,158.38,158.84,158.37,158.84,7457.0,139.2825,139.687,139.2737,139.687,7457.0
2017-05-03 11:10:00,158.87,159.11,158.82,159.07,13320.0,139.7134,139.9245,139.6695,139.8893,13320.0
2017-05-03 11:20:00,159.07,159.21,158.88,158.94,9629.0,139.8893,140.0124,139.7222,139.775,9629.0
2017-05-03 11:30:00,158.96,159.0,158.7,158.91,9044.0,139.7926,139.8277,139.5639,139.7486,9044.0
2017-05-03 11:40:00,158.88,159.02,158.74,159.02,7270.0,139.7222,139.8453,139.5991,139.8453,7270.0
2017-05-03 11:50:00,158.99,159.07,158.75,158.86,12904.0,139.819,139.8893,139.6079,139.7046,12904.0
2017-05-03 12:00:00,158.84,158.85,158.73,158.8,13848.0,139.687,139.6958,139.5903,139.6519,13848.0
2017-05-03 12:10:00,158.79,159.05,158.77,159.04,16883.0,139.6431,139.8717,139.6255,139.8629,16883.0
2017-05-03 12:20:00,159.04,159.08,158.83,159.08,11297.0,139.8629,139.8981,139.6782,139.8981,11297.0
2017-05-03 12:30:00,159.11,159.29,158.99,159.03,35728.0,139.9245,140.0828,139.819,139.8541,35728.0
2017-05-03 12:40:00,159.0,159.02,158.84,158.92,4902.0,139.8277,139.8453,139.687,139.7574,4902.0
2017-05-03 12:50:00,158.88,158.97,158.78,158.91,5620.0,139.7222,139.8014,139.6343,139.7486,5620.0
2017-05-03 13:00:00,158.9,158.99,158.79,158.79,3050.0,139.7398,139.819,139.6431,139.6431,3050.0
2017-05-03 13:10:00,158.8,158.93,158.77,158.8,19640.0,139.6519,139.7662,139.6255,139.6519,19640.0
2017-05-03 13:20:00,158.82,158.87,158.79,158.83,19587.0,139.6695,139.7134,139.6431,139.6782,19587.0
2017-05-03 13:30:00,158.8,158.91,158.79,158.91,5724.0,139.6519,139.7486,139.6431,139.7486,5724.0
2017-05-03 13:40:00,158.93,159.06,158.85,158.99,10228.0,139.7662,139.8805,139.6958,139.819,10228.0
2017-05-03 13:50:00,158.99,159.11,158.95,159.11,10906.0,139.819,139.9245,139.7838,139.9245,10906.0
2017-05-03 14:00:00,159.09,159.61,159.09,159.27,8704.0,139.9069,140.3642,139.9069,140.0652,8704.0
2017-05-03 14:10:00,159.34,159.37,159.02,159.06,59468.0,140.1268,140.1531,139.8453,139.8805,59468.0
2017-05-03 14:20:00,159.09,159.15,158.97,159.1,8849.0,139.9069,139.9597,139.8014,139.9157,8849.0
2017-05-03 14:30:00,159.12,159.35,159.02,159.35,17624.0,139.9333,140.1355,139.8453,140.1355,17624.0
2017-05-03 14:40:00,159.3,159.54,159.3,159.54,17143.0,140.0916,140.3026,140.0916,140.3026,17143.0
2017-05-03 14:50:00,159.49,159.51,159.36,159.42,17057.0,140.2587,140.2763,140.1443,140.1971,17057.0
2017-05-03 15:00:00,159.46,159.72,159.32,159.53,16343.0,140.2323,140.4609,140.1092,140.2938,16343.0
2017-05-03 15:10:00,159.51,159.6,159.41,159.59,18518.0,140.2763,140.3554,140.1883,140.3466,18518.0
2017-05-03 15:20:00,159.58,159.62,159.39,159.55,14698.0,140.3378,140.373,140.1707,140.3114,14698.0
2017-05-03 15:30:00,159.58,159.7,159.48,159.66,22786.0,140.3378,140.4433,140.2499,140.4082,22786.0
2017-05-03 15:40:00,159.64,159.64,159.53,159.6,30784.0,140.3906,140.3906,140.2938,140.3554,30784.0
2017-05-03 15:50:00,159.63,159.81,159.58,159.62,131641.0,140.3818,140.5401,140.3378,140.373,131641.0
2017-05-04 09:30:00,160.03,160.28,159.25,159.25,28217.0,140.7336,140.9534,140.0476,140.0476,28217.0
2017-05-04 09:40:00,159.34,159.55,159.09,159.23,45275.0,140.1268,140.3114,139.9069,140.03,45275.0
2017-05-04 09:50:00,159.19,159.24,158.75,158.8,26980.0,139.9948,140.0388,139.6079,139.6519,26980.0
2017-05-04 10:00:00,158.79,159.24,158.73,159.0,28826.0,139.6431,140.0388,139.5903,139.8277,28826.0
2017-05-04 10:10:00,159.06,159.11,158.83,159.08,24186.0,139.8805,139.9245,139.6782,139.8981,24186.0
2017-05-04 10:20:00,159.24,159.24,158.52,158.53,10790.0,140.0388,140.0388,139.4056,139.4144,10790.0
2017-05-04 10:30:00,158.52,158.52,158.23,158.25,19862.0,139.4056,139.4056,139.1506,139.1682,19862.0
2017-05-04 10:40:00,158.24,158.24,158.02,158.03,3850.0,139.1594,139.1594,138.9659,138.9747,3850.0
2017-05-04 10:50:00,158.03,158.33,157.92,158.27,10811.0,138.9747,139.2385,138.878,139.1858,10811.0
2017-05-04 11:00:00,158.32,158.57,158.29,158.34,8509.0,139.2297,139.4496,139.2034,139.2473,8509.0
2017-05-04 11:10:00,158.3,158.42,158.27,158.36,3780.0,139.2122,139.3177,139.1858,139.2649,3780.0
2017-05-04 11:20:00,158.45,158.7,158.42,158.66,35725.0,139.3441,139.5639,139.3177,139.5287,35725.0
2017-05-04 11:30:00,158.72,159.13,158.68,158.96,12058.0,139.5815,139.9421,139.5463,139.7926,12058.0
2017-05-04 11:40:00,158.96,159.1,158.91,158.95,7546.0,139.7926,139.9157,139.7486,139.7838,7546.0
2017-05-04 11:50:00,158.98,159.02,158.65,158.83,15921.0,139.8102,139.8453,139.52,139.6782,15921.0
2017-05-04 12:00:00,158.82,158.87,158.67,158.8,44379.0,139.6695,139.7134,139.5375,139.6519,44379.0
2017-05-04 12:10:00,158.78,158.82,158.59,158.7,70790.0,139.6343,139.6695,139.4672,139.5639,70790.0
2017-05-04 12:20:00,158.69,158.92,158.67,158.92,17184.0,139.5551,139.7574,139.5375,139.7574,17184.0
2017-05-04 12:30:00,158.88,158.95,158.78,158.95,15977.0,139.7222,139.7838,139.6343,139.7838,15977.0
2017-05-04 12:40:00,158.95,159.22,158.94,159.22,5361.0,139.7838,140.0212,139.775,140.0212,5361.0
2017-05-04 12:50:00,159.24,159.47,159.19,159.35,9614.0,140.0388,140.2411,139.9948,140.1355,9614.0
2017-05-04 13:00:00,159.36,159.78,159.35,159.5,32204.0,140.1443,140.5137,140.1355,140.2675,32204.0
2017-05-04 13:10:00,159.47,159.48,159.23,159.23,5576.0,140.2411,140.2499,140.03,140.03,5576.0
2017-05-04 13:20:00,159.29,159.39,159.29,159.33,2524.0,140.0828,140.1707,140.0828,140.118,2524.0
2017-05-04 13:30:00,159.31,159.31,159.09,159.3,2189.0,140.1004,140.1004,139.9069,140.0916,2189.0
2017-05-04 13:40:00,159.23,159.55,159.23,159.55,2341.0,140.03,140.3114,140.03,140.3114,2341.0
2017-05-04 13:50:00,159.52,159.55,159.29,159.31,3502.0,140.285,140.3114,140.0828,140.1004,3502.0
2017-05-04 14:00:00,159.31,159.63,159.31,159.63,5713.0,140.1004,140.3818,140.1004,140.3818,5713.0
2017-05-04 14:10:00,159.6,159.63,159.43,159.43,10743.0,140.3554,140.3818,140.2059,140.2059,10743.0
2017-05-04 14:20:00,159.45,159.49,159.31,159.49,5802.0,140.2235,140.2587,140.1004,140.2587,5802.0
2017-05-04 14:30:00,159.53,159.68,159.46,159.54,9576.0,140.2938,140.4258,140.2323,140.3026,9576.0
2017-05-04 14:40:00,159.54,159.66,159.53,159.63,3800.0,140.3026,140.4082,140.2938,140.3818,3800.0
2017-05-04 14:50:00,159.66,159.7,159.48,159.55,12378.0,140.4082,140.4433,140.2499,140.3114,12378.0
2017-05-04 15:00:00,159.55,159.65,159.52,159.55,33136.0,140.3114,140.3994,140.285,140.3114,33136.0
2017-05-04 15:10:00,159.55,159.68,159.52,159.67,14091.0,140.3114,140.4258,140.285,140.417,14091.0
2017-05-04 15:20:00,159.63,159.71,159.55,159.55,9829.0,140.3818,140.4521,140.3114,140.3114,9829.0
2017-05-04 15:30:00,159.56,159.88,159.56,159.83,44639.0,140.3202,140.6016,140.3202,140.5577,44639.0
2017-05-04 15:40:00,159.82,159.99,159.79,159.93,42753.0,140.5489,140.6984,140.5225,140.6456,42753.0
2017-05-04 15:50:00,159.92,160.08,159.77,159.83,110169.0,140.6368,140.7775,140.5049,140.5577,110169.0
2017-05-05 09:30:00,160.03,160.5,160.0,160.1,11403.0,140.7336,141.1469,140.7072,140.7951,11403.0
2017-05-05 09:40:00,159.96,159.96,159.37,159.37,9949.0,140.672,140.672,140.1531,140.1531,9949.0
2017-05-05 09:50:00,159.33,159.43,158.77,158.78,70064.0,140.118,140.2059,139.6255,139.6343,70064.0
2017-05-05 10:00:00,158.73,158.92,158.59,158.82,35715.0,139.5903,139.7574,139.4672,139.6695,35715.0
2017-05-05 10:10:00,158.83,158.83,158.38,158.38,20649.0,139.6782,139.6782,139.2825,139.2825,20649.0
2017-05-05 10:20:00,158.41,158.51,158.29,158.3,19414.0,139.3089,139.3968,139.2034,139.2122,19414.0
2017-05-05 10:30:00,158.28,158.33,157.98,158.14,21057.0,139.1946,139.2385,138.9307,139.0714,21057.0
2017-05-05 10:40:00,158.15,158.56,158.09,158.47,21529.0,139.0802,139.4408,139.0275,139.3617,21529.0
2017-05-05 10:50:00,158.46,158.5,157.92,157.93,46281.0,139.3529,139.388,138.878,138.8868,46281.0
2017-05-05 11:00:00,158.0,158.25,157.97,158.1,48639.0,138.9483,139.1682,138.9219,139.0363,48639.0
2017-05-05 11:10:00,158.13,158.34,158.11,158.3,24115.0,139.0627,139.2473,139.0451,139.2122,24115.0
2017-05-05 11:20:00,158.3,158.33,157.88,158.01,31600.0,139.2122,139.2385,138.8428,138.9571,31600.0
2017-05-05 11:30:00,157.97,158.22,157.96,158.02,11837.0,138.9219,139.1418,138.9132,138.9659,11837.0
2017-05-05 11:40:00,158.03,158.03,157.79,157.84,28523.0,138.9747,138.9747,138.7637,138.8076,28523.0
2017-05-05 11:50:00,157.9,158.24,157.88,158.24,15119.0,138.8604,139.1594,138.8428,139.1594,15119.0
2017-05-05 12:00:00,158.25,158.27,157.95,157.97,9061.0,139.1682,139.1858,138.9044,138.9219,9061.0
2017-05-05 12:10:00,157.97,157.97,157.8,157.86,10741.0,138.9219,138.9219,138.7724,138.8252,10741.0
2017-05-05 12:20:00,157.9,158.02,157.9,157.99,7803.0,138.8604,138.9659,138.8604,138.9395,7803.0
2017-05-05 12:30:00,157.96,158.11,157.88,158.08,19632.0,138.9132,139.0451,138.8428,139.0187,19632.0
2017-05-05 12:40:00,158.05,158.4,158.05,158.31,25984.0,138.9923,139.3001,138.9923,139.2209,25984.0
2017-05-05 12:50:00,158.3,158.33,158.12,158.26,12411.0,139.2122,139.2385,139.0539,139.177,12411.0
2017-05-05 13:00:00,158.28,158.38,158.11,158.14,10691.0,139.1946,139.2825,139.0451,139.0714,10691.0
2017-05-05 13:10:00,158.12,158.36,158.12,158.31,9704.0,139.0539,139.2649,139.0539,139.2209,9704.0
2017-05-05 13:20:00,158.29,158.37,158.22,158.31,9935.0,139.2034,139.2737,139.1418,139.2209,9935.0
2017-05-05 13:30:00,158.32,158.35,158.18,158.26,8601.0,139.2297,139.2561,139.1066,139.177,8601.0
2017-05-05 13:40:00,158.26,158.36,158.24,158.35,4566.0,139.177,139.2649,139.1594,139.2561,4566.0
2017-05-05 13:50:00,158.37,158.5,158.32,158.34,10304.0,139.2737,139.388,139.2297,139.2473,10304.0
2017-05-05 14:00:00,158.31,158.36,158.26,158.31,13206.0,139.2209,139.2649,139.177,139.2209,13206.0
2017-05-05 14:10:00,158.29,158.4,158.25,158.36,10988.0,139.2034,139.3001,139.1682,139.2649,10988.0
2017-05-05 14:20:00,158.34,158.4,158.31,158.34,10005.0,139.2473,139.3001,139.2209,139.2473,10005.0
2017-05-05 14:30:00,158.38,158.45,158.32,158.42,9678.0,139.2825,139.3441,139.2297,139.3177,9678.0
2017-05-05 14:40:00,158.39,158.71,158.38,158.68,18531.0,139.2913,139.5727,139.2825,139.5463,18531.0
2017-05-05 14:50:00,158.68,158.69,158.55,158.67,13566.0,139.5463,139.5551,139.432,139.5375,13566.0
2017-05-05 15:00:00,158.68,158.94,158.68,158.87,26750.0,139.5463,139.775,139.5463,139.7134,26750.0
2017-05-05 15:10:00,158.85,159.03,158.83,159.01,29071.0,139.6958,139.8541,139.6782,139.8365,29071.0
2017-05-05 15:20:00,159.01,159.14,158.97,159.14,39476.0,139.8365,139.9509,139.8014,139.9509,39476.0
2017-05-05 15:30:00,159.14,159.28,159.01,159.06,45515.0,139.9509,140.074,139.8365,139.8805,45515.0
2017-05-05 15:40:00,159.05,159.29,158.95,159.29,53399.0,139.8717,140.0828,139.7838,140.0828,53399.0
2017-05-05 15:50:00,159.27,159.44,159.05,159.21,148734.0,140.0652,140.2147,139.8717,140.0124,148734.0
2017-05-08 09:30:00,158.82,159.26,158.23,158.41,14849.0,140.2482,140.6367,139.7272,139.8861,14849.0
2017-05-08 09:40:00,158.49,158.82,158.27,158.46,11645.0,139.9567,140.2482,139.7625,139.9303,11645.0
2017-05-08 09:50:00,158.62,158.63,158.37,158.52,5600.0,140.0715,140.0804,139.8508,139.9832,5600.0
2017-05-08 10:00:00,158.59,159.06,158.59,158.97,10116.0,140.0451,140.4601,140.0451,140.3806,10116.0
2017-05-08 10:10:00,159.01,159.01,158.37,158.56,24660.0,140.4159,140.4159,139.8508,140.0186,24660.0
2017-05-08 10:20:00,158.49,158.62,158.36,158.36,16542.0,139.9567,140.0715,139.8419,139.8419,16542.0
2017-05-08 10:30:00,158.35,158.83,158.35,158.75,12218.0,139.8331,140.257,139.8331,140.1863,12218.0
2017-05-08 10:40:00,158.7,158.94,158.62,158.65,8194.0,140.1422,140.3541,140.0715,140.098,8194.0
2017-05-08 10:50:00,158.65,158.67,158.37,158.59,9108.0,140.098,140.1157,139.8508,140.0451,9108.0
2017-05-08 11:00:00,158.68,158.77,158.53,158.53,13401.0,140.1245,140.204,139.9921,139.9921,13401.0
2017-05-08 11:10:00,158.55,158.84,158.46,158.84,14618.0,140.0097,140.2658,139.9303,140.2658,14618.0
2017-05-08 11:20:00,158.83,158.83,158.5,158.62,16066.0,140.257,140.257,139.9656,140.0715,16066.0
2017-05-08 11:30:00,158.61,158.83,158.61,158.78,13545.0,140.0627,140.257,140.0627,140.2128,13545.0
2017-05-08 11:40:00,158.84,158.84,158.59,158.6,4606.0,140.2658,140.2658,140.0451,140.0539,4606.0
2017-05-08 11:50:00,158.54,158.72,158.51,158.55,15251.0,140.0009,140.1599,139.9744,140.0097,15251.0
2017-05-08 12:00:00,158.54,158.64,158.5,158.53,28263.0,140.0009,140.0892,139.9656,139.9921,28263.0
2017-05-08 12:10:00,158.53,158.63,158.47,158.59,13313.0,139.9921,140.0804,139.9391,140.0451,13313.0
2017-05-08 12:20:00,158.63,158.67,158.46,158.46,9572.0,140.0804,140.1157,139.9303,139.9303,9572.0
2017-05-08 12:30:00,158.53,158.79,158.53,158.78,6700.0,139.9921,140.2217,139.9921,140.2128,6700.0
2017-05-08 12:40:00,158.8,159.0,158.74,158.91,5000.0,140.2305,140.4071,140.1775,140.3276,5000.0
2017-05-08 12:50:00,158.9,159.04,158.9,158.98,5457.0,140.3188,140.4424,140.3188,140.3894,5457.0
2017-05-08 13:00:00,159.03,159.26,158.98,159.26,10899.0,140.4336,140.6367,140.3894,140.6367,10899.0
2017-05-08 13:10:00,159.27,159.27,158.95,159.13,6536.0,140.6455,140.6455,140.363,140.5219,6536.0
2017-05-08 13:20:00,159.12,159.13,159.01,159.13,7024.0,140.5131,140.5219,140.4159,140.5219,7024.0
2017-05-08 13:30:00,159.06,159.09,158.93,159.06,7591.0,140.4601,140.4866,140.3453,140.4601,7591.0
2017-05-08 13:40:00,158.97,159.15,158.94,159.08,14678.0,140.3806,140.5396,140.3541,140.4778,14678.0
2017-05-08 13:50:00,159.11,159.37,159.1,159.21,18972.0,140.5042,140.7338,140.4954,140.5926,18972.0
2017-05-08 14:00:00,159.18,159.43,159.18,159.42,8914.0,140.5661,140.7868,140.5661,140.778,8914.0
2017-05-08 14:10:00,159.4,159.4,159.06,159.21,15089.0,140.7603,140.7603,140.4601,140.5926,15089.0
2017-05-08 14:20:00,159.21,159.37,159.17,159.29,16634.0,140.5926,140.7338,140.5572,140.6632,16634.0
2017-05-08 14:30:00,159.3,159.38,159.28,159.34,7422.0,140.672,140.7427,140.6544,140.7074,7422.0
2017-05-08 14:40:00,159.33,159.53,159.29,159.43,11759.0,140.6985,140.8751,140.6632,140.7868,11759.0
2017-05-08 14:50:00,159.38,159.46,159.33,159.46,11718.0,140.7427,140.8133,140.6985,140.8133,11718.0
2017-05-08 15:00:00,159.47,159.48,159.25,159.34,17243.0,140.8221,140.831,140.6279,140.7074,17243.0
2017-05-08 15:10:00,159.37,159.51,159.33,159.37,26267.0,140.7338,140.8575,140.6985,140.7338,26267.0
2017-05-08 15:20:00,159.36,159.47,159.36,159.38,18507.0,140.725,140.8221,140.725,140.7427,18507.0
2017-05-08 15:30:00,159.4,159.43,159.13,159.2,27715.0,140.7603,140.7868,140.5219,140.5837,27715.0
2017-05-08 15:40:00,159.22,159.25,159.09,159.09,30900.0,140.6014,140.6279,140.4866,140.4866,30900.0
2017-05-08 15:50:00,159.09,159.37,159.09,159.31,55216.0,140.4866,140.7338,140.4866,140.6809,55216.0
2017-05-09 09:30:00,159.45,159.69,159.27,159.33,17974.0,140.8045,141.0164,140.6455,140.6985,17974.0
2017-05-09 09:40:00,159.25,159.87,159.24,159.28,6740.0,140.6279,141.1754,140.619,140.6544,6740.0
2017-05-09 09:50:00,159.28,159.41,158.98,159.3,7821.0,140.6544,140.7692,140.3894,140.672,7821.0
2017-05-09 10:00:00,159.43,159.44,159.12,159.4,20223.0,140.7868,140.7957,140.5131,140.7603,20223.0
2017-05-09 10:10:00,159.39,159.55,159.29,159.4,12627.0,140.7515,140.8928,140.6632,140.7603,12627.0
2017-05-09 10:20:00,159.46,159.6,159.13,159.33,10872.0,140.8133,140.9369,140.5219,140.6985,10872.0
2017-05-09 10:30:00,159.25,159.31,159.04,159.15,4600.0,140.6279,140.6809,140.4424,140.5396,4600.0
2017-05-09 10:40:00,159.1,159.45,158.97,159.31,5600.0,140.4954,140.8045,140.3806,140.6809,5600.0
2017-05-09 10:50:00,159.29,159.34,159.2,159.34,4500.0,140.6632,140.7074,140.5837,140.7074,4500.0
2017-05-09 11:00:00,159.38,159.55,159.31,159.41,4850.0,140.7427,140.8928,140.6809,140.7692,4850.0
2017-05-09 11:10:00,159.47,159.47,159.12,159.17,6871.0,140.8221,140.8221,140.5131,140.5572,6871.0
2017-05-09 11:20:00,159.05,159.16,158.78,158.94,10404.0,140.4513,140.5484,140.2128,140.3541,10404.0
2017-05-09 11:30:00,158.9,159.07,158.89,159.05,4364.0,140.3188,140.4689,140.31,140.4513,4364.0
2017-05-09 11:40:00,159.08,159.17,159.03,159.17,12607.0,140.4778,140.5572,140.4336,140.5572,12607.0
2017-05-09 11:50:00,159.17,159.3,159.15,159.16,10107.0,140.5572,140.672,140.5396,140.5484,10107.0
2017-05-09 12:00:00,159.16,159.32,159.14,159.28,5634.0,140.5484,140.6897,140.5307,140.6544,5634.0
2017-05-09 12:10:00,159.38,159.38,159.18,159.24,3637.0,140.7427,140.7427,140.5661,140.619,3637.0
2017-05-09 12:20:00,159.22,159.22,159.08,159.19,3408.0,140.6014,140.6014,140.4778,140.5749,3408.0
2017-05-09 12:30:00,159.22,159.22,158.96,158.98,3420.0,140.6014,140.6014,140.3718,140.3894,3420.0
2017-05-09 12:40:00,158.97,159.0,158.85,158.92,3208.0,140.3806,140.4071,140.2746,140.3365,3208.0
2017-05-09 12:50:00,158.85,158.9,158.68,158.73,4167.0,140.2746,140.3188,140.1245,140.1687,4167.0
2017-05-09 13:00:00,158.71,158.89,158.7,158.89,3843.0,140.151,140.31,140.1422,140.31,3843.0
2017-05-09 13:10:00,158.86,158.86,158.69,158.85,4994.0,140.2835,140.2835,140.1334,140.2746,4994.0
2017-05-09 13:20:00,158.82,158.85,158.62,158.75,9469.0,140.2482,140.2746,140.0715,140.1863,9469.0
2017-05-09 13:30:00,158.74,158.91,158.73,158.91,5170.0,140.1775,140.3276,140.1687,140.3276,5170.0
2017-05-09 13:40:00,158.94,159.16,158.94,158.99,7845.0,140.3541,140.5484,140.3541,140.3983,7845.0
2017-05-09 13:50:00,158.97,159.17,158.95,159.17,4615.0,140.3806,140.5572,140.363,140.5572,4615.0
2017-05-09 14:00:00,159.12,159.14,158.92,158.96,6703.0,140.5131,140.5307,140.3365,140.3718,6703.0
2017-05-09 14:10:00,158.97,159.21,158.93,159.17,7331.0,140.3806,140.5926,140.3453,140.5572,7331.0
2017-05-09 14:20:00,159.18,159.19,159.04,159.06,9624.0,140.5661,140.5749,140.4424,140.4601,9624.0
2017-05-09 14:30:00,159.08,159.28,159.08,159.17,10207.0,140.4778,140.6544,140.4778,140.5572,10207.0
2017-05-09 14:40:00,159.15,159.46,159.13,159.46,5530.0,140.5396,140.8133,140.5219,140.8133,5530.0
2017-05-09 14:50:00,159.41,159.48,159.35,159.48,6350.0,140.7692,140.831,140.7162,140.831,6350.0
2017-05-09 15:00:00,159.51,159.69,159.46,159.64,11106.0,140.8575,141.0164,140.8133,140.9723,11106.0
2017-05-09 15:10:00,159.66,159.72,159.56,159.65,14479.0,140.9899,141.0429,140.9016,140.9811,14479.0
2017-05-09 15:20:00,159.62,159.64,159.48,159.54,13993.0,140.9546,140.9723,140.831,140.884,13993.0
2017-05-09 15:30:00,159.54,159.55,159.05,159.09,16946.0,140.884,140.8928,140.4513,140.4866,16946.0
2017-05-09 15:40:00,159.09,159.18,158.93,159.13,25735.0,140.4866,140.5661,140.3453,140.5219,25735.0
2017-05-09 15:50:00,159.12,159.37,159.11,159.25,29838.0,140.5131,140.7338,140.5042,140.6279,29838.0
2017-05-10 09:30:00,159.36,159.8,159.22,159.37,6695.0,140.725,141.1136,140.6014,140.7338,6695.0
2017-05-10 09:40:00,159.46,159.64,159.35,159.51,11254.0,140.8133,140.9723,140.7162,140.8575,11254.0
2017-05-10 09:50:00,159.43,159.46,158.87,159.26,6451.0,140.7868,140.8133,140.2923,140.6367,6451.0
2017-05-10 10:00:00,159.22,159.4,158.98,159.16,16437.0,140.6014,140.7603,140.3894,140.5484,16437.0
2017-05-10 10:10:00,159.18,159.25,158.85,158.91,6740.0,140.5661,140.6279,140.2746,140.3276,6740.0
2017-05-10 10:20:00,158.78,158.92,158.68,158.73,7842.0,140.2128,140.3365,140.1245,140.1687,7842.0
2017-05-10 10:30:00,158.72,158.87,158.41,158.59,15820.0,140.1599,140.2923,139.8861,140.0451,15820.0
2017-05-10 10:40:00,158.52,159.17,158.52,159.15,10500.0,139.9832,140.5572,139.9832,140.5396,10500.0
2017-05-10 10:50:00,159.18,159.43,159.08,159.22,9821.0,140.5661,140.7868,140.4778,140.6014,9821.0
2017-05-10 11:00:00,159.15,159.38,159.12,159.28,8679.0,140.5396,140.7427,140.5131,140.6544,8679.0
2017-05-10 11:10:00,159.27,159.3,159.16,159.18,11140.0,140.6455,140.672,140.5484,140.5661,11140.0
2017-05-10 11:20:00,159.18,159.45,159.08,159.31,10126.0,140.5661,140.8045,140.4778,140.6809,10126.0
2017-05-10 11:30:00,159.34,159.34,159.19,159.32,6825.0,140.7074,140.7074,140.5749,140.6897,6825.0
2017-05-10 11:40:00,159.34,159.5,159.28,159.46,4171.0,140.7074,140.8486,140.6544,140.8133,4171.0
2017-05-10 11:50:00,159.47,159.67,159.47,159.5,12551.0,140.8221,140.9988,140.8221,140.8486,12551.0
2017-05-10 12:00:00,159.55,159.61,159.46,159.51,5000.0,140.8928,140.9458,140.8133,140.8575,5000.0
2017-05-10 12:10:00,159.5,159.54,159.38,159.49,7395.0,140.8486,140.884,140.7427,140.8398,7395.0
2017-05-10 12:20:00,159.53,159.55,159.3,159.37,4167.0,140.8751,140.8928,140.672,140.7338,4167.0
2017-05-10 12:30:00,159.38,159.5,159.33,159.35,7064.0,140.7427,140.8486,140.6985,140.7162,7064.0
2017-05-10 12:40:00,159.31,159.39,159.27,159.37,4386.0,140.6809,140.7515,140.6455,140.7338,4386.0
2017-05-10 12:50:00,159.35,159.37,159.22,159.26,5466.0,140.7162,140.7338,140.6014,140.6367,5466.0
2017-05-10 13:00:00,159.32,159.42,159.29,159.33,6158.0,140.6897,140.778,140.6632,140.6985,6158.0
2017-05-10 13:10:00,159.3,159.32,159.18,159.26,6550.0,140.672,140.6897,140.5661,140.6367,6550.0
2017-05-10 13:20:00,159.22,159.26,159.08,159.1,5142.0,140.6014,140.6367,140.4778,140.4954,5142.0
2017-05-10 13:30:00,159.15,159.15,158.96,159.07,11354.0,140.5396,140.5396,140.3718,140.4689,11354.0
2017-05-10 13:40:00,159.06,159.13,158.94,159.0,3581.0,140.4601,140.5219,140.3541,140.4071,3581.0
2017-05-10 13:50:00,159.0,159.03,158.78,158.82,5450.0,140.4071,140.4336,140.2128,140.2482,5450.0
2017-05-10 14:00:00,158.78,158.87,158.67,158.87,11343.0,140.2128,140.2923,140.1157,140.2923,11343.0
2017-05-10 14:10:00,158.94,159.06,158.85,159.02,10491.0,140.3541,140.4601,140.2746,140.4248,10491.0
2017-05-10 14:20:00,159.05,159.06,158.65,158.77,9559.0,140.4513,140.4601,140.098,140.204,9559.0
2017-05-10 14:30:00,158.77,159.05,158.7,158.88,8560.0,140.204,140.4513,140.1422,140.3011,8560.0
2017-05-10 14:40:00,158.84,158.97,158.78,158.88,8441.0,140.2658,140.3806,140.2128,140.3011,8441.0
2017-05-10 14:50:00,158.91,159.1,158.89,159.08,13303.0,140.3276,140.4954,140.31,140.4778,13303.0
2017-05-10 15:00:00,159.08,159.35,159.08,159.24,13737.0,140.4778,140.7162,140.4778,140.619,13737.0
2017-05-10 15:10:00,159.21,159.29,159.1,159.14,18355.0,140.5926,140.6632,140.4954,140.5307,18355.0
2017-05-10 15:20:00,159.14,159.44,159.11,159.3,27571.0,140.5307,140.7957,140.5042,140.672,27571.0
2017-05-10 15:30:00,159.29,159.37,159.17,159.29,19470.0,140.6632,140.7338,140.5572,140.6632,19470.0
2017-05-10 15:40:00,159.3,159.37,159.16,159.18,30251.0,140.672,140.7338,140.5484,140.5661,30251.0
2017-05-10 15:50:00,159.16,159.26,158.97,159.2,94744.0,140.5484,140.6367,140.3806,140.5837,94744.0
2017-05-11 09:30:00,158.56,159.47,158.27,158.33,14493.0,140.0186,140.8221,139.7625,139.8155,14493.0
2017-05-11 09:40:00,158.43,158.64,157.72,157.72,16987.0,139.9038,140.0892,139.2768,139.2768,16987.0
2017-05-11 09:50:00,157.71,157.8,157.3,157.49,29353.0,139.268,139.3474,138.9059,139.0737,29353.0
2017-05-11 10:00:00,157.48,157.79,157.31,157.79,20662.0,139.0649,139.3386,138.9147,139.3386,20662.0
2017-05-11 10:10:00,157.79,158.16,157.65,157.91,14191.0,139.3386,139.6653,139.215,139.4446,14191.0
2017-05-11 10:20:00,157.82,157.84,157.4,157.77,14238.0,139.3651,139.3828,138.9942,139.3209,14238.0
2017-05-11 10:30:00,157.73,158.18,157.58,157.99,6477.0,139.2856,139.683,139.1532,139.5152,6477.0
2017-05-11 10:40:00,158.11,158.47,158.0,158.23,9867.0,139.6212,139.9391,139.524,139.7272,9867.0
2017-05-11 10:50:00,158.21,158.41,158.1,158.41,6544.0,139.7095,139.8861,139.6124,139.8861,6544.0
2017-05-11 11:00:00,158.41,158.61,158.41,158.54,8934.0,139.8861,140.0627,139.8861,140.0009,8934.0
2017-05-11 11:10:00,158.58,158.86,158.55,158.65,10461.0,140.0362,140.2835,140.0097,140.098,10461.0
2017-05-11 11:20:00,158.61,158.69,158.47,158.53,9560.0,140.0627,140.1334,139.9391,139.9921,9560.0
2017-05-11 11:30:00,158.53,158.78,158.44,158.61,9595.0,139.9921,140.2128,139.9126,140.0627,9595.0
2017-05-11 11:40:00,158.59,158.71,158.55,158.68,6977.0,140.0451,140.151,140.0097,140.1245,6977.0
2017-05-11 11:50:00,158.65,158.8,158.58,158.72,6028.0,140.098,140.2305,140.0362,140.1599,6028.0
2017-05-11 12:00:00,158.77,158.9,158.65,158.79,8880.0,140.204,140.3188,140.098,140.2217,8880.0
2017-05-11 12:10:00,158.66,158.73,158.58,158.73,5021.0,140.1069,140.1687,140.0362,140.1687,5021.0
2017-05-11 12:20:00,158.8,158.8,158.64,158.74,6206.0,140.2305,140.2305,140.0892,140.1775,6206.0
2017-05-11 12:30:00,158.75,158.94,158.73,158.92,7673.0,140.1863,140.3541,140.1687,140.3365,7673.0
2017-05-11 12:40:00,158.89,159.01,158.86,158.87,4091.0,140.31,140.4159,140.2835,140.2923,4091.0
2017-05-11 12:50:00,158.83,158.87,158.76,158.83,5581.0,140.257,140.2923,140.1952,140.257,5581.0
2017-05-11 13:00:00,158.82,158.98,158.71,158.98,7562.0,140.2482,140.3894,140.151,140.3894,7562.0
2017-05-11 13:10:00,158.93,158.99,158.84,158.95,8500.0,140.3453,140.3983,140.2658,140.363,8500.0
2017-05-11 13:20:00,158.98,159.01,158.65,158.66,8473.0,140.3894,140.4159,140.098,140.1069,8473.0
2017-05-11 13:30:00,158.68,158.77,158.62,158.74,5897.0,140.1245,140.204,140.0715,140.1775,5897.0
2017-05-11 13:40:00,158.77,158.89,158.72,158.88,5886.0,140.204,140.31,140.1599,140.3011,5886.0
2017-05-11 13:50:00,158.87,159.02,158.82,159.02,7100.0,140.2923,140.4248,140.2482,140.4248,7100.0
2017-05-11 14:00:00,159.03,159.04,158.82,158.87,10464.0,140.4336,140.4424,140.2482,140.2923,10464.0
2017-05-11 14:10:00,158.83,159.08,158.76,159.08,6165.0,140.257,140.4778,140.1952,140.4778,6165.0
2017-05-11 14:20:00,159.14,159.23,159.12,159.16,5324.0,140.5307,140.6102,140.5131,140.5484,5324.0
2017-05-11 14:30:00,159.18,159.19,158.87,159.05,7360.0,140.5661,140.5749,140.2923,140.4513,7360.0
2017-05-11 14:40:00,159.03,159.1,158.83,158.9,7377.0,140.4336,140.4954,140.257,140.3188,7377.0
2017-05-11 14:50:00,158.89,158.94,158.75,158.86,9859.0,140.31,140.3541,140.1863,140.2835,9859.0
2017-05-11 15:00:00,158.88,158.98,158.78,158.83,9589.0,140.3011,140.3894,140.2128,140.257,9589.0
2017-05-11 15:10:00,158.84,158.93,158.78,158.8,14438.0,140.2658,140.3453,140.2128,140.2305,14438.0
2017-05-11 15:20:00,158.85,158.85,158.68,158.78,17069.0,140.2746,140.2746,140.1245,140.2128,17069.0
2017-05-11 15:30:00,158.76,159.02,158.74,158.99,20421.0,140.1952,140.4248,140.1775,140.3983,20421.0
2017-05-11 15:40:00,159.02,159.06,158.87,159.05,27728.0,140.4248,140.4601,140.2923,140.4513,27728.0
2017-05-11 15:50:00,159.03,159.09,158.94,159.05,63454.0,140.4336,140.4866,140.3541,140.4513,63454.0
2017-05-12 09:30:00,158.37,158.75,157.88,158.03,8599.0,139.8508,140.1863,139.4181,139.5505,8599.0
2017-05-12 09:40:00,158.1,158.58,157.86,158.34,5851.0,139.6124,140.0362,139.4004,139.8243,5851.0
2017-05-12 09:50:00,158.29,158.29,157.9,157.95,20091.0,139.7801,139.7801,139.4357,139.4799,20091.0
2017-05-12 10:00:00,157.95,158.16,157.81,157.89,8400.0,139.4799,139.6653,139.3563,139.4269,8400.0
2017-05-12 10:10:00,157.93,158.01,157.66,157.68,10401.0,139.4622,139.5329,139.2238,139.2415,10401.0
2017-05-12 10:20:00,157.74,157.95,157.61,157.78,26843.0,139.2944,139.4799,139.1797,139.3298,26843.0
2017-05-12 10:30:00,157.76,157.79,157.51,157.52,37283.0,139.3121,139.3386,139.0913,139.1002,37283.0
2017-05-12 10:40:00,157.46,157.46,156.73,156.8,47238.0,139.0472,139.0472,138.4026,138.4644,47238.0
2017-05-12 10:50:00,156.85,157.11,156.82,156.9,23316.0,138.5085,138.7381,138.482,138.5527,23316.0
2017-05-12 11:00:00,156.9,157.32,156.82,157.32,11716.0,138.5527,138.9236,138.482,138.9236,11716.0
2017-05-12 11:10:00,157.32,157.32,156.96,157.01,11927.0,138.9236,138.9236,138.6057,138.6498,11927.0
2017-05-12 11:20:00,157.04,157.06,156.73,156.77,14348.0,138.6763,138.694,138.4026,138.4379,14348.0
2017-05-12 11:30:00,156.77,157.04,156.63,156.97,14606.0,138.4379,138.6763,138.3142,138.6145,14606.0
2017-05-12 11:40:00,156.92,156.92,156.68,156.68,12461.0,138.5703,138.5703,138.3584,138.3584,12461.0
2017-05-12 11:50:00,156.68,156.71,156.46,156.59,20405.0,138.3584,138.3849,138.1641,138.2789,20405.0
2017-05-12 12:00:00,156.66,156.7,156.54,156.58,9387.0,138.3407,138.3761,138.2348,138.2701,9387.0
2017-05-12 12:10:00,156.55,156.57,156.32,156.36,19660.0,138.2436,138.2613,138.0405,138.0758,19660.0
2017-05-12 12:20:00,156.4,156.42,156.2,156.34,9162.0,138.1111,138.1288,137.9345,138.0582,9162.0
2017-05-12 12:30:00,156.31,156.79,156.26,156.79,12737.0,138.0317,138.4555,137.9875,138.4555,12737.0
2017-05-12 12:40:00,156.79,156.89,156.53,156.88,22969.0,138.4555,138.5438,138.2259,138.535,22969.0
2017-05-12 12:50:00,156.89,156.89,156.71,156.85,4831.0,138.5438,138.5438,138.3849,138.5085,4831.0
2017-05-12 13:00:00,156.82,156.88,156.75,156.75,7178.0,138.482,138.535,138.4202,138.4202,7178.0
2017-05-12 13:10:00,156.74,156.86,156.72,156.82,6700.0,138.4114,138.5174,138.3937,138.482,6700.0
2017-05-12 13:20:00,156.84,156.88,156.78,156.78,2904.0,138.4997,138.535,138.4467,138.4467,2904.0
2017-05-12 13:30:00,156.78,156.84,156.7,156.77,10214.0,138.4467,138.4997,138.3761,138.4379,10214.0
2017-05-12 13:40:00,156.8,156.88,156.74,156.88,10255.0,138.4644,138.535,138.4114,138.535,10255.0
2017-05-12 13:50:00,156.89,156.99,156.87,156.89,5951.0,138.5438,138.6322,138.5262,138.5438,5951.0
2017-05-12 14:00:00,156.92,156.94,156.83,156.85,11019.0,138.5703,138.588,138.4909,138.5085,11019.0
2017-05-12 14:10:00,156.79,156.81,156.62,156.66,15592.0,138.4555,138.4732,138.3054,138.3407,15592.0
2017-05-12 14:20:00,156.58,156.61,156.49,156.59,9216.0,138.2701,138.2966,138.1906,138.2789,9216.0
2017-05-12 14:30:00,156.56,156.69,156.52,156.63,7998.0,138.2524,138.3672,138.2171,138.3142,7998.0
2017-05-12 14:40:00,156.65,156.75,156.61,156.66,9455.0,138.3319,138.4202,138.2966,138.3407,9455.0
2017-05-12 14:50:00,156.69,156.84,156.69,156.73,6552.0,138.3672,138.4997,138.3672,138.4026,6552.0
2017-05-12 15:00:00,156.71,156.88,156.69,156.88,8898.0,138.3849,138.535,138.3672,138.535,8898.0
2017-05-12 15:10:00,156.89,156.89,156.74,156.84,12831.0,138.5438,138.5438,138.4114,138.4997,12831.0
2017-05-12 15:20:00,156.83,156.86,156.54,156.54,18447.0,138.4909,138.5174,138.2348,138.2348,18447.0
2017-05-12 15:30:00,156.56,156.88,156.54,156.88,22936.0,138.2524,138.535,138.2348,138.535,22936.0
2017-05-12 15:40:00,156.89,157.03,156.62,156.77,29240.0,138.5438,138.6675,138.3054,138.4379,29240.0
2017-05-12 15:50:00,156.77,156.84,156.62,156.67,53449.0,138.4379,138.4997,138.3054,138.3496,53449.0
2017-05-15 09:30:00,157.29,157.67,157.16,157.44,17283.0,138.8971,139.2326,138.7823,139.0295,17283.0
2017-05-15 09:40:00,157.34,157.55,157.15,157.39,13100.0,138.9412,139.1267,138.7734,138.9854,13100.0
2017-05-15 09:50:00,157.47,157.61,157.22,157.33,20043.0,139.056,139.1797,138.8353,138.9324,20043.0
2017-05-15 10:00:00,157.3,157.43,157.23,157.23,35803.0,138.9059,139.0207,138.8441,138.8441,35803.0
2017-05-15 10:10:00,157.25,157.26,156.82,156.95,29520.0,138.8617,138.8706,138.482,138.5968,29520.0
2017-05-15 10:20:00,156.88,156.9,156.28,156.29,33949.0,138.535,138.5527,138.0052,138.014,33949.0
2017-05-15 10:30:00,156.34,156.58,156.19,156.28,30070.0,138.0582,138.2701,137.9257,138.0052,30070.0
2017-05-15 10:40:00,156.27,156.28,156.06,156.12,19469.0,137.9963,138.0052,137.8109,137.8639,19469.0
2017-05-15 10:50:00,156.09,156.44,156.06,156.27,11443.0,137.8374,138.1465,137.8109,137.9963,11443.0
2017-05-15 11:00:00,156.36,156.72,156.36,156.6,13654.0,138.0758,138.3937,138.0758,138.2878,13654.0
2017-05-15 11:10:00,156.62,156.62,156.24,156.42,13310.0,138.3054,138.3054,137.9699,138.1288,13310.0
2017-05-15 11:20:00,156.43,156.66,156.43,156.6,15217.0,138.1376,138.3407,138.1376,138.2878,15217.0
2017-05-15 11:30:00,156.66,156.68,156.45,156.6,10044.0,138.3407,138.3584,138.1553,138.2878,10044.0
2017-05-15 11:40:00,156.58,156.76,156.5,156.64,12650.0,138.2701,138.429,138.1995,138.3231,12650.0
2017-05-15 11:50:00,156.64,156.96,156.62,156.96,11706.0,138.3231,138.6057,138.3054,138.6057,11706.0
2017-05-15 12:00:00,156.9,156.9,156.62,156.72,12611.0,138.5527,138.5527,138.3054,138.3937,12611.0
2017-05-15 12:10:00,156.72,156.73,156.46,156.55,7300.0,138.3937,138.4026,138.1641,138.2436,7300.0
2017-05-15 12:20:00,156.56,156.7,156.55,156.7,11944.0,138.2524,138.3761,138.2436,138.3761,11944.0
2017-05-15 12:30:00,156.64,156.68,156.48,156.68,3600.0,138.3231,138.3584,138.1818,138.3584,3600.0
2017-05-15 12:40:00,156.69,156.74,156.58,156.74,5825.0,138.3672,138.4114,138.2701,138.4114,5825.0
2017-05-15 12:50:00,156.71,156.81,156.62,156.65,10353.0,138.3849,138.4732,138.3054,138.3319,10353.0
2017-05-15 13:00:00,156.71,156.71,156.43,156.5,18190.0,138.3849,138.3849,138.1376,138.1995,18190.0
2017-05-15 13:10:00,156.5,156.59,156.47,156.5,7350.0,138.1995,138.2789,138.173,138.1995,7350.0
2017-05-15 13:20:00,156.47,156.58,156.46,156.58,8628.0,138.173,138.2701,138.1641,138.2701,8628.0
2017-05-15 13:30:00,156.58,156.66,156.5,156.52,13200.0,138.2701,138.3407,138.1995,138.2171,13200.0
2017-05-15 13:40:00,156.49,156.56,156.38,156.38,13537.0,138.1906,138.2524,138.0935,138.0935,13537.0
2017-05-15 13:50:00,156.44,156.48,156.32,156.38,7199.0,138.1465,138.1818,138.0405,138.0935,7199.0
2017-05-15 14:00:00,156.33,156.49,156.32,156.32,11235.0,138.0493,138.1906,138.0405,138.0405,11235.0
2017-05-15 14:10:00,156.37,156.4,156.19,156.22,18317.0,138.0847,138.1111,137.9257,137.9522,18317.0
2017-05-15 14:20:00,156.24,156.32,155.97,155.97,21391.0,137.9699,138.0405,137.7314,137.7314,21391.0
2017-05-15 14:30:00,155.95,155.96,155.78,155.78,36635.0,137.7138,137.7226,137.5636,137.5636,36635.0
2017-05-15 14:40:00,155.82,155.99,155.82,155.88,18491.0,137.599,137.7491,137.599,137.652,18491.0
2017-05-15 14:50:00,155.85,155.85,155.55,155.62,23394.0,137.6255,137.6255,137.3605,137.4224,23394.0
2017-05-15 15:00:00,155.64,156.01,155.63,155.99,19859.0,137.44,137.7667,137.4312,137.7491,19859.0
2017-05-15 15:10:00,156.0,156.13,155.98,156.1,20364.0,137.7579,137.8727,137.7403,137.8462,20364.0
2017-05-15 15:20:00,156.09,156.24,156.02,156.06,20122.0,137.8374,137.9699,137.7756,137.8109,20122.0
2017-05-15 15:30:00,156.06,156.27,156.05,156.18,39539.0,137.8109,137.9963,137.8021,137.9169,39539.0
2017-05-15 15:40:00,156.19,156.52,156.16,156.5,39449.0,137.9257,138.2171,137.8992,138.1995,39449.0
2017-05-15 15:50:00,156.49,156.57,156.42,156.51,89434.0,138.1906,138.2613,138.1288,138.2083,89434.0
2017-05-16 09:30:00,156.95,157.07,156.15,156.15,18038.0,138.5968,138.7028,137.8904,137.8904,18038.0
2017-05-16 09:40:00,156.32,156.66,156.19,156.55,18765.0,138.0405,138.3407,137.9257,138.2436,18765.0
2017-05-16 09:50:00,156.43,156.67,156.38,156.67,10236.0,138.1376,138.3496,138.0935,138.3496,10236.0
2017-05-16 10:00:00,156.7,156.93,156.61,156.9,13277.0,138.3761,138.5792,138.2966,138.5527,13277.0
2017-05-16 10:10:00,156.87,157.08,156.77,156.8,18250.0,138.5262,138.7116,138.4379,138.4644,18250.0
2017-05-16 10:20:00,156.78,156.8,155.73,155.83,32014.0,138.4467,138.4644,137.5195,137.6078,32014.0
2017-05-16 10:30:00,155.8,155.9,155.23,155.4,43244.0,137.5813,137.6696,137.078,137.2281,43244.0
2017-05-16 10:40:00,155.38,155.55,155.12,155.48,15481.0,137.2104,137.3605,136.9808,137.2987,15481.0
2017-05-16 10:50:00,155.46,155.88,155.43,155.74,17376.0,137.2811,137.652,137.2546,137.5283,17376.0
2017-05-16 11:00:00,155.78,156.05,155.7,155.96,13319.0,137.5636,137.8021,137.493,137.7226,13319.0
2017-05-16 11:10:00,155.98,156.14,155.98,156.0,10661.0,137.7403,137.8815,137.7403,137.7579,10661.0
2017-05-16 11:20:00,155.98,156.09,155.9,155.91,15814.0,137.7403,137.8374,137.6696,137.6784,15814.0
2017-05-16 11:30:00,155.96,156.01,155.86,155.95,12150.0,137.7226,137.7667,137.6343,137.7138,12150.0
2017-05-16 11:40:00,155.99,156.08,155.89,156.03,10869.0,137.7491,137.8286,137.6608,137.7844,10869.0
2017-05-16 11:50:00,156.1,156.32,156.1,156.2,6549.0,137.8462,138.0405,137.8462,137.9345,6549.0
2017-05-16 12:00:00,156.16,156.25,156.09,156.25,5782.0,137.8992,137.9787,137.8374,137.9787,5782.0
2017-05-16 12:10:00,156.24,156.37,156.16,156.37,7160.0,137.9699,138.0847,137.8992,138.0847,7160.0
2017-05-16 12:20:00,156.39,156.5,156.36,156.47,7987.0,138.1023,138.1995,138.0758,138.173,7987.0
2017-05-16 12:30:00,156.51,156.51,156.33,156.47,6198.0,138.2083,138.2083,138.0493,138.173,6198.0
2017-05-16 12:40:00,156.52,156.55,156.28,156.28,6046.0,138.2171,138.2436,138.0052,138.0052,6046.0
2017-05-16 12:50:00,156.38,156.49,156.34,156.34,5360.0,138.0935,138.1906,138.0582,138.0582,5360.0
2017-05-16 13:00:00,156.36,156.48,156.24,156.48,6988.0,138.0758,138.1818,137.9699,138.1818,6988.0
2017-05-16 13:10:00,156.48,156.53,156.38,156.38,5290.0,138.1818,138.2259,138.0935,138.0935,5290.0
2017-05-16 13:20:00,156.4,156.45,156.27,156.39,6331.0,138.1111,138.1553,137.9963,138.1023,6331.0
2017-05-16 13:30:00,156.42,156.54,156.38,156.45,7015.0,138.1288,138.2348,138.0935,138.1553,7015.0
2017-05-16 13:40:00,156.51,156.62,156.45,156.53,6700.0,138.2083,138.3054,138.1553,138.2259,6700.0
2017-05-16 13:50:00,156.52,156.55,156.09,156.16,17787.0,138.2171,138.2436,137.8374,137.8992,17787.0
2017-05-16 14:00:00,156.16,156.37,156.16,156.34,31456.0,137.8992,138.0847,137.8992,138.0582,31456.0
2017-05-16 14:10:00,156.34,156.47,156.34,156.41,5919.0,138.0582,138.173,138.0582,138.12,5919.0
2017-05-16 14:20:00,156.4,156.44,156.23,156.36,6000.0,138.1111,138.1465,137.961,138.0758,6000.0
2017-05-16 14:30:00,156.35,156.41,156.3,156.3,9619.0,138.067,138.12,138.0228,138.0228,9619.0
2017-05-16 14:40:00,156.33,156.47,156.31,156.45,5701.0,138.0493,138.173,138.0317,138.1553,5701.0
2017-05-16 14:50:00,156.46,156.46,156.24,156.29,20265.0,138.1641,138.1641,137.9699,138.014,20265.0
2017-05-16 15:00:00,156.35,156.45,156.32,156.35,9603.0,138.067,138.1553,138.0405,138.067,9603.0
2017-05-16 15:10:00,156.34,156.41,156.29,156.38,13463.0,138.0582,138.12,138.014,138.0935,13463.0
2017-05-16 15:20:00,156.39,156.45,156.28,156.28,11411.0,138.1023,138.1553,138.0052,138.0052,11411.0
2017-05-16 15:30:00,156.31,156.43,156.31,156.41,13368.0,138.0317,138.1376,138.0317,138.12,13368.0
2017-05-16 15:40:00,156.4,156.47,156.34,156.34,17474.0,138.1111,138.173,138.0582,138.0582,17474.0
2017-05-16 15:50:00,156.36,156.5,156.34,156.46,35487.0,138.0758,138.1995,138.0582,138.1641,35487.0
2017-05-17 09:30:00,154.94,155.11,153.91,154.56,48827.0,136.8219,136.972,135.9123,136.4863,48827.0
2017-05-17 09:40:00,154.51,154.7,154.1,154.27,24430.0,136.4422,136.6099,136.0801,136.2302,24430.0
2017-05-17 09:50:00,154.22,154.34,153.82,154.08,27862.0,136.1861,136.292,135.8328,136.0624,27862.0
2017-05-17 10:00:00,154.02,154.32,153.92,154.18,18458.0,136.0095,136.2744,135.9211,136.1507,18458.0
2017-05-17 10:10:00,154.18,154.24,153.96,154.1,24331.0,136.1507,136.2037,135.9565,136.0801,24331.0
2017-05-17 10:20:00,154.12,154.2,153.96,154.15,101010.0,136.0978,136.1684,135.9565,136.1243,101010.0
2017-05-17 10:30:00,154.12,154.62,154.12,154.57,26427.0,136.0978,136.5393,136.0978,136.4951,26427.0
2017-05-17 10:40:00,154.57,154.65,154.19,154.39,16896.0,136.4951,136.5658,136.1596,136.3362,16896.0
2017-05-17 10:50:00,154.33,154.45,153.93,154.04,28491.0,136.2832,136.3892,135.93,136.0271,28491.0
2017-05-17 11:00:00,154.1,154.13,153.93,153.99,21087.0,136.0801,136.1066,135.93,135.983,21087.0
2017-05-17 11:10:00,154.0,154.47,153.98,154.44,20744.0,135.9918,136.4068,135.9741,136.3803,20744.0
2017-05-17 11:20:00,154.38,154.38,154.03,154.03,21419.0,136.3274,136.3274,136.0183,136.0183,21419.0
2017-05-17 11:30:00,154.08,154.15,153.91,154.05,16916.0,136.0624,136.1243,135.9123,136.0359,16916.0
2017-05-17 11:40:00,154.1,154.3,154.09,154.18,8910.0,136.0801,136.2567,136.0713,136.1507,8910.0
2017-05-17 11:50:00,154.21,154.35,154.04,154.26,21095.0,136.1772,136.3009,136.0271,136.2214,21095.0
2017-05-17 12:00:00,154.21,154.22,153.99,154.11,12254.0,136.1772,136.1861,135.983,136.0889,12254.0
2017-05-17 12:10:00,154.07,154.14,153.97,154.0,7746.0,136.0536,136.1154,135.9653,135.9918,7746.0
2017-05-17 12:20:00,153.98,154.1,153.85,153.86,25633.0,135.9741,136.0801,135.8593,135.8682,25633.0
2017-05-17 12:30:00,153.9,154.15,153.85,154.12,11404.0,135.9035,136.1243,135.8593,136.0978,11404.0
2017-05-17 12:40:00,154.15,154.26,154.04,154.18,13300.0,136.1243,136.2214,136.0271,136.1507,13300.0
2017-05-17 12:50:00,154.14,154.39,154.12,154.39,8761.0,136.1154,136.3362,136.0978,136.3362,8761.0
2017-05-17 13:00:00,154.36,154.4,154.25,154.26,8680.0,136.3097,136.345,136.2126,136.2214,8680.0
2017-05-17 13:10:00,154.24,154.36,154.08,154.12,11858.0,136.2037,136.3097,136.0624,136.0978,11858.0
2017-05-17 13:20:00,154.12,154.32,154.1,154.24,10575.0,136.0978,136.2744,136.0801,136.2037,10575.0
2017-05-17 13:30:00,154.23,154.36,154.15,154.29,6266.0,136.1949,136.3097,136.1243,136.2479,6266.0
2017-05-17 13:40:00,154.27,154.27,154.07,154.2,7877.0,136.2302,136.2302,136.0536,136.1684,7877.0
2017-05-17 13:50:00,154.17,154.2,153.98,154.06,12832.0,136.1419,136.1684,135.9741,136.0448,12832.0
2017-05-17 14:00:00,154.04,154.1,153.97,154.08,12841.0,136.0271,136.0801,135.9653,136.0624,12841.0
2017-05-17 14:10:00,154.04,154.07,153.85,153.88,32450.0,136.0271,136.0536,135.8593,135.8858,32450.0
2017-05-17 14:20:00,153.89,153.99,153.45,153.46,41497.0,135.8947,135.983,135.5061,135.5149,41497.0
2017-05-17 14:30:00,153.5,153.52,153.31,153.31,17486.0,135.5503,135.5679,135.3825,135.3825,17486.0
2017-05-17 14:40:00,153.3,153.45,153.04,153.08,13870.0,135.3736,135.5061,135.1441,135.1794,13870.0
2017-05-17 14:50:00,153.09,153.44,153.06,153.39,9567.0,135.1882,135.4973,135.1617,135.4531,9567.0
2017-05-17 15:00:00,153.36,153.51,153.23,153.39,10800.0,135.4266,135.5591,135.3118,135.4531,10800.0
2017-05-17 15:10:00,153.38,153.67,153.19,153.64,17050.0,135.4443,135.7004,135.2765,135.6739,17050.0
2017-05-17 15:20:00,153.66,153.93,153.45,153.45,27758.0,135.6915,135.93,135.5061,135.5061,27758.0
2017-05-17 15:30:00,153.43,153.66,153.43,153.58,42554.0,135.4884,135.6915,135.4884,135.6209,42554.0
2017-05-17 15:40:00,153.58,153.65,153.05,153.11,49911.0,135.6209,135.6827,135.1529,135.2059,49911.0
2017-05-17 15:50:00,153.12,153.22,152.8,152.93,98865.0,135.2147,135.303,134.9321,135.0469,98865.0
2017-05-18 09:30:00,152.73,152.73,151.34,152.53,51369.0,134.8703,134.8703,133.6428,134.6937,51369.0
2017-05-18 09:40:00,152.5,152.71,152.23,152.31,47541.0,134.6672,134.8526,134.4288,134.4994,47541.0
2017-05-18 09:50:00,152.3,152.53,151.96,152.2,49728.0,134.4906,134.6937,134.1903,134.4023,49728.0
2017-05-18 10:00:00,152.17,152.77,151.73,152.53,63875.0,134.3758,134.9056,133.9872,134.6937,63875.0
2017-05-18 10:10:00,152.58,152.96,152.27,152.33,52665.0,134.7378,135.0734,134.4641,134.5171,52665.0
2017-05-18 10:20:00,152.4,152.84,152.08,152.81,34803.0,134.5789,134.9674,134.2963,134.9409,34803.0
2017-05-18 10:30:00,152.95,153.27,152.71,152.9,55574.0,135.0646,135.3472,134.8526,135.0204,55574.0
2017-05-18 10:40:00,152.9,152.9,152.47,152.81,28967.0,135.0204,135.0204,134.6407,134.9409,28967.0
2017-05-18 10:50:00,152.79,152.88,152.38,152.54,32079.0,134.9233,135.0028,134.5612,134.7025,32079.0
2017-05-18 11:00:00,152.55,152.91,152.49,152.63,50951.0,134.7113,135.0293,134.6584,134.782,50951.0
2017-05-18 11:10:00,152.63,152.68,152.25,152.45,18027.0,134.782,134.8261,134.4464,134.623,18027.0
2017-05-18 11:20:00,152.4,152.65,152.3,152.5,35279.0,134.5789,134.7997,134.4906,134.6672,35279.0
2017-05-18 11:30:00,152.54,152.63,152.15,152.15,16578.0,134.7025,134.782,134.3581,134.3581,16578.0
2017-05-18 11:40:00,152.19,152.3,151.88,152.05,24159.0,134.3934,134.4906,134.1197,134.2698,24159.0
2017-05-18 11:50:00,152.12,152.25,151.74,151.75,27222.0,134.3316,134.4464,133.9961,134.0049,27222.0
2017-05-18 12:00:00,151.82,151.95,151.36,151.36,42500.0,134.0667,134.1815,133.6605,133.6605,42500.0
2017-05-18 12:10:00,151.4,151.6,151.34,151.43,29668.0,133.6958,133.8724,133.6428,133.7223,29668.0
2017-05-18 12:20:00,151.41,151.76,151.36,151.61,27497.0,133.7047,134.0137,133.6605,133.8813,27497.0
2017-05-18 12:30:00,151.59,151.73,151.36,151.57,36101.0,133.8636,133.9872,133.6605,133.8459,36101.0
2017-05-18 12:40:00,151.53,151.7,151.47,151.59,17360.0,133.8106,133.9607,133.7576,133.8636,17360.0
2017-05-18 12:50:00,151.57,151.73,151.47,151.65,21827.0,133.8459,133.9872,133.7576,133.9166,21827.0
2017-05-18 13:00:00,151.69,151.79,151.34,151.42,43665.0,133.9519,134.0402,133.6428,133.7135,43665.0
2017-05-18 13:10:00,151.42,151.67,151.36,151.51,15908.0,133.7135,133.9343,133.6605,133.793,15908.0
2017-05-18 13:20:00,151.56,151.58,151.17,151.29,47100.0,133.8371,133.8548,133.4927,133.5987,47100.0
2017-05-18 13:30:00,151.3,151.42,151.17,151.41,20055.0,133.6075,133.7135,133.4927,133.7047,20055.0
2017-05-18 13:40:00,151.41,151.57,151.37,151.49,11871.0,133.7047,133.8459,133.6693,133.7753,11871.0
2017-05-18 13:50:00,151.49,152.15,151.48,152.04,17184.0,133.7753,134.3581,133.7665,134.261,17184.0
2017-05-18 14:00:00,152.04,152.53,152.0,152.5,38403.0,134.261,134.6937,134.2257,134.6672,38403.0
2017-05-18 14:10:00,152.52,152.55,152.32,152.52,59880.0,134.6849,134.7113,134.5082,134.6849,59880.0
2017-05-18 14:20:00,152.53,152.79,152.19,152.21,52968.0,134.6937,134.9233,134.3934,134.4111,52968.0
2017-05-18 14:30:00,152.19,152.81,152.18,152.67,56934.0,134.3934,134.9409,134.3846,134.8173,56934.0
2017-05-18 14:40:00,152.69,152.7,152.46,152.65,20664.0,134.835,134.8438,134.6319,134.7997,20664.0
2017-05-18 14:50:00,152.68,152.7,152.48,152.53,17004.0,134.8261,134.8438,134.6495,134.6937,17004.0
2017-05-18 15:00:00,152.54,152.76,152.5,152.74,32641.0,134.7025,134.8968,134.6672,134.8791,32641.0
2017-05-18 15:10:00,152.74,152.8,152.24,152.31,35529.0,134.8791,134.9321,134.4376,134.4994,35529.0
2017-05-18 15:20:00,152.3,152.46,152.13,152.36,42012.0,134.4906,134.6319,134.3405,134.5436,42012.0
2017-05-18 15:30:00,152.38,152.49,152.24,152.41,40385.0,134.5612,134.6584,134.4376,134.5877,40385.0
2017-05-18 15:40:00,152.43,152.8,152.25,152.77,53961.0,134.6054,134.9321,134.4464,134.9056,53961.0
2017-05-18 15:50:00,152.73,152.79,152.24,152.28,73225.0,134.8703,134.9233,134.4376,134.4729,73225.0
2017-05-19 09:30:00,153.47,154.94,153.07,154.74,81355.0,135.5238,136.8219,135.1705,136.6453,81355.0
2017-05-19 09:40:00,154.81,155.14,154.67,155.08,59739.0,136.7071,136.9985,136.5834,136.9455,59739.0
2017-05-19 09:50:00,155.05,155.39,155.03,155.03,73077.0,136.919,137.2192,136.9013,136.9013,73077.0
2017-05-19 10:00:00,154.96,155.57,154.93,155.55,30314.0,136.8395,137.3782,136.813,137.3605,30314.0
2017-05-19 10:10:00,155.56,156.06,155.56,155.56,24497.0,137.3694,137.8109,137.3694,137.3694,24497.0
2017-05-19 10:20:00,155.5,156.1,155.42,155.86,11765.0,137.3164,137.8462,137.2457,137.6343,11765.0
2017-05-19 10:30:00,155.8,155.98,155.6,155.98,12979.0,137.5813,137.7403,137.4047,137.7403,12979.0
2017-05-19 10:40:00,156.01,156.23,155.84,155.93,29751.0,137.7667,137.961,137.6166,137.6961,29751.0
2017-05-19 10:50:00,155.89,156.15,155.89,155.92,11157.0,137.6608,137.8904,137.6608,137.6873,11157.0
2017-05-19 11:00:00,155.92,156.31,155.87,156.28,41135.0,137.6873,138.0317,137.6431,138.0052,41135.0
2017-05-19 11:10:00,156.24,156.24,155.89,155.97,19382.0,137.9699,137.9699,137.6608,137.7314,19382.0
2017-05-19 11:20:00,155.95,156.14,155.86,156.14,8717.0,137.7138,137.8815,137.6343,137.8815,8717.0
2017-05-19 11:30:00,156.14,156.22,155.88,155.96,13107.0,137.8815,137.9522,137.652,137.7226,13107.0
2017-05-19 11:40:00,155.88,156.07,155.84,155.88,14777.0,137.652,137.8197,137.6166,137.652,14777.0
2017-05-19 11:50:00,155.88,156.09,155.77,156.01,13997.0,137.652,137.8374,137.5548,137.7667,13997.0
2017-05-19 12:00:00,156.08,156.42,156.08,156.41,15482.0,137.8286,138.1288,137.8286,138.12,15482.0
2017-05-19 12:10:00,156.35,156.51,156.24,156.48,19305.0,138.067,138.2083,137.9699,138.1818,19305.0
2017-05-19 12:20:00,156.45,156.62,156.39,156.62,7955.0,138.1553,138.3054,138.1023,138.3054,7955.0
2017-05-19 12:30:00,156.57,156.77,156.51,156.66,14903.0,138.2613,138.4379,138.2083,138.3407,14903.0
2017-05-19 12:40:00,156.64,156.98,156.63,156.95,8595.0,138.3231,138.6233,138.3142,138.5968,8595.0
2017-05-19 12:50:00,156.95,157.11,156.79,157.07,28615.0,138.5968,138.7381,138.4555,138.7028,28615.0
2017-05-19 13:00:00,157.0,157.12,156.67,156.69,41925.0,138.641,138.7469,138.3496,138.3672,41925.0
2017-05-19 13:10:00,156.74,157.13,156.71,157.13,10273.0,138.4114,138.7558,138.3849,138.7558,10273.0
2017-05-19 13:20:00,157.13,157.16,156.93,156.98,17693.0,138.7558,138.7823,138.5792,138.6233,17693.0
2017-05-19 13:30:00,156.95,157.08,156.81,156.99,13335.0,138.5968,138.7116,138.4732,138.6322,13335.0
2017-05-19 13:40:00,156.98,157.25,156.92,157.13,12513.0,138.6233,138.8617,138.5703,138.7558,12513.0
2017-05-19 13:50:00,157.13,157.48,157.09,157.43,10282.0,138.7558,139.0649,138.7205,139.0207,10282.0
2017-05-19 14:00:00,157.4,157.59,157.37,157.59,22965.0,138.9942,139.162,138.9677,139.162,22965.0
2017-05-19 14:10:00,157.59,157.81,157.56,157.81,24654.0,139.162,139.3563,139.1355,139.3563,24654.0
2017-05-19 14:20:00,157.79,157.87,157.66,157.83,20974.0,139.3386,139.4092,139.2238,139.3739,20974.0
2017-05-19 14:30:00,157.79,158.0,157.75,157.95,31736.0,139.3386,139.524,139.3033,139.4799,31736.0
2017-05-19 14:40:00,157.99,158.28,157.99,158.1,28372.0,139.5152,139.7713,139.5152,139.6124,28372.0
2017-05-19 14:50:00,158.04,158.25,158.01,158.13,28985.0,139.5594,139.7448,139.5329,139.6388,28985.0
2017-05-19 15:00:00,158.1,158.16,157.44,157.44,30748.0,139.6124,139.6653,139.0295,139.0295,30748.0
2017-05-19 15:10:00,157.37,157.59,157.12,157.34,47624.0,138.9677,139.162,138.7469,138.9412,47624.0
2017-05-19 15:20:00,157.32,157.46,157.14,157.19,26105.0,138.9236,139.0472,138.7646,138.8088,26105.0
2017-05-19 15:30:00,157.13,157.39,156.93,157.31,37609.0,138.7558,138.9854,138.5792,138.9147,37609.0
2017-05-19 15:40:00,157.29,157.42,157.2,157.27,77906.0,138.8971,139.0119,138.8176,138.8794,77906.0
2017-05-19 15:50:00,157.28,157.41,157.18,157.22,108952.0,138.8882,139.003,138.7999,138.8353,108952.0
2017-05-22 09:30:00,158.01,158.73,157.62,158.53,38752.0,139.5329,140.1687,139.1885,139.9921,38752.0
2017-05-22 09:40:00,158.6,158.72,157.75,158.0,17773.0,140.0539,140.1599,139.3033,139.524,17773.0
2017-05-22 09:50:00,157.98,158.0,156.96,157.2,28636.0,139.5064,139.524,138.6057,138.8176,28636.0
2017-05-22 10:00:00,157.24,157.65,156.88,157.51,33592.0,138.8529,139.215,138.535,139.0913,33592.0
2017-05-22 10:10:00,157.61,157.63,157.0,157.63,22139.0,139.1797,139.1973,138.641,139.1973,22139.0
2017-05-22 10:20:00,157.55,157.55,157.14,157.52,13150.0,139.1267,139.1267,138.7646,139.1002,13150.0
2017-05-22 10:30:00,157.52,157.61,157.0,157.24,19479.0,139.1002,139.1797,138.641,138.8529,19479.0
2017-05-22 10:40:00,157.22,157.36,156.88,156.94,16000.0,138.8353,138.9589,138.535,138.588,16000.0
2017-05-22 10:50:00,157.0,157.15,156.93,157.08,8581.0,138.641,138.7734,138.5792,138.7116,8581.0
2017-05-22 11:00:00,157.09,157.31,156.82,157.31,17199.0,138.7205,138.9147,138.482,138.9147,17199.0
2017-05-22 11:10:00,157.28,158.07,157.28,158.07,32175.0,138.8882,139.5859,138.8882,139.5859,32175.0
2017-05-22 11:20:00,158.01,158.11,157.78,158.03,23087.0,139.5329,139.6212,139.3298,139.5505,23087.0
2017-05-22 11:30:00,158.03,158.13,157.54,157.63,18469.0,139.5505,139.6388,139.1178,139.1973,18469.0
2017-05-22 11:40:00,157.62,157.69,157.39,157.55,9452.0,139.1885,139.2503,138.9854,139.1267,9452.0
2017-05-22 11:50:00,157.55,158.06,157.54,158.05,12113.0,139.1267,139.577,139.1178,139.5682,12113.0
2017-05-22 12:00:00,158.05,158.07,157.6,157.7,20548.0,139.5682,139.5859,139.1708,139.2591,20548.0
2017-05-22 12:10:00,157.72,158.06,157.7,157.87,14072.0,139.2768,139.577,139.2591,139.4092,14072.0
2017-05-22 12:20:00,157.83,157.91,157.65,157.75,12167.0,139.3739,139.4446,139.215,139.3033,12167.0
2017-05-22 12:30:00,157.8,157.8,157.53,157.53,7350.0,139.3474,139.3474,139.109,139.109,7350.0
2017-05-22 12:40:00,157.59,157.73,157.58,157.67,8994.0,139.162,139.2856,139.1532,139.2326,8994.0
2017-05-22 12:50:00,157.67,157.67,157.37,157.45,11610.0,139.2326,139.2326,138.9677,139.0384,11610.0
2017-05-22 13:00:00,157.43,157.49,157.31,157.36,10694.0,139.0207,139.0737,138.9147,138.9589,10694.0
2017-05-22 13:10:00,157.38,157.43,157.27,157.32,7886.0,138.9765,139.0207,138.8794,138.9236,7886.0
2017-05-22 13:20:00,157.3,157.56,157.3,157.56,6532.0,138.9059,139.1355,138.9059,139.1355,6532.0
2017-05-22 13:30:00,157.58,157.66,157.43,157.56,13244.0,139.1532,139.2238,139.0207,139.1355,13244.0
2017-05-22 13:40:00,157.55,157.7,157.46,157.62,14243.0,139.1267,139.2591,139.0472,139.1885,14243.0
2017-05-22 13:50:00,157.67,157.73,157.54,157.59,11065.0,139.2326,139.2856,139.1178,139.162,11065.0
2017-05-22 14:00:00,157.54,157.82,157.49,157.82,18824.0,139.1178,139.3651,139.0737,139.3651,18824.0
2017-05-22 14:10:00,157.81,157.85,157.71,157.78,16480.0,139.3563,139.3916,139.268,139.3298,16480.0
2017-05-22 14:20:00,157.77,157.85,157.64,157.69,12253.0,139.3209,139.3916,139.2061,139.2503,12253.0
2017-05-22 14:30:00,157.71,157.77,157.58,157.67,11446.0,139.268,139.3209,139.1532,139.2326,11446.0
2017-05-22 14:40:00,157.69,157.85,157.69,157.85,19490.0,139.2503,139.3916,139.2503,139.3916,19490.0
2017-05-22 14:50:00,157.82,158.06,157.79,158.04,27501.0,139.3651,139.577,139.3386,139.5594,27501.0
2017-05-22 15:00:00,158.04,158.08,157.96,158.07,18284.0,139.5594,139.5947,139.4887,139.5859,18284.0
2017-05-22 15:10:00,158.07,158.21,158.06,158.09,16820.0,139.5859,139.7095,139.577,139.6035,16820.0
2017-05-22 15:20:00,158.06,158.13,157.97,158.05,20448.0,139.577,139.6388,139.4976,139.5682,20448.0
2017-05-22 15:30:00,158.06,158.23,158.01,158.14,25050.0,139.577,139.7272,139.5329,139.6477,25050.0
2017-05-22 15:40:00,158.15,158.25,157.92,157.92,47593.0,139.6565,139.7448,139.4534,139.4534,47593.0
2017-05-22 15:50:00,157.94,158.14,157.78,157.88,89354.0,139.4711,139.6477,139.3298,139.4181,89354.0
2017-05-23 09:30:00,158.17,158.38,157.45,157.8,16910.0,139.6742,139.8596,139.0384,139.3474,16910.0
2017-05-23 09:40:00,157.62,157.79,157.05,157.39,8748.0,139.1885,139.3386,138.6851,138.9854,8748.0
2017-05-23 09:50:00,157.25,157.54,156.93,157.03,14996.0,138.8617,139.1178,138.5792,138.6675,14996.0
2017-05-23 10:00:00,157.1,157.24,156.95,157.18,10003.0,138.7293,138.8529,138.5968,138.7999,10003.0
2017-05-23 10:10:00,157.23,157.46,156.9,157.25,12490.0,138.8441,139.0472,138.5527,138.8617,12490.0
2017-05-23 10:20:00,157.24,158.0,157.23,157.94,32369.0,138.8529,139.524,138.8441,139.4711,32369.0
2017-05-23 10:30:00,157.95,158.12,157.77,158.06,15958.0,139.4799,139.63,139.3209,139.577,15958.0
2017-05-23 10:40:00,158.08,158.45,158.01,158.43,14500.0,139.5947,139.9214,139.5329,139.9038,14500.0
2017-05-23 10:50:00,158.43,158.45,158.2,158.3,24972.0,139.9038,139.9214,139.7007,139.789,24972.0
2017-05-23 11:00:00,158.33,158.36,158.06,158.27,13311.0,139.8155,139.8419,139.577,139.7625,13311.0
2017-05-23 11:10:00,158.27,158.37,158.15,158.37,13321.0,139.7625,139.8508,139.6565,139.8508,13321.0
2017-05-23 11:20:00,158.36,158.48,158.23,158.48,12943.0,139.8419,139.9479,139.7272,139.9479,12943.0
2017-05-23 11:30:00,158.45,158.58,158.27,158.52,25033.0,139.9214,140.0362,139.7625,139.9832,25033.0
2017-05-23 11:40:00,158.53,158.75,158.46,158.56,14047.0,139.9921,140.1863,139.9303,140.0186,14047.0
2017-05-23 11:50:00,158.58,158.67,158.22,158.24,12898.0,140.0362,140.1157,139.7183,139.736,12898.0
2017-05-23 12:00:00,158.19,158.39,158.04,158.39,45611.0,139.6918,139.8684,139.5594,139.8684,45611.0
2017-05-23 12:10:00,158.41,158.42,158.06,158.06,10123.0,139.8861,139.8949,139.577,139.577,10123.0
2017-05-23 12:20:00,158.05,158.12,157.87,157.87,11356.0,139.5682,139.63,139.4092,139.4092,11356.0
2017-05-23 12:30:00,157.9,158.22,157.83,158.22,7609.0,139.4357,139.7183,139.3739,139.7183,7609.0
2017-05-23 12:40:00,158.22,158.26,158.01,158.11,36410.0,139.7183,139.7536,139.5329,139.6212,36410.0
2017-05-23 12:50:00,158.14,158.21,157.98,158.03,22045.0,139.6477,139.7095,139.5064,139.5505,22045.0
2017-05-23 13:00:00,158.04,158.21,158.0,158.2,7479.0,139.5594,139.7095,139.524,139.7007,7479.0
2017-05-23 13:10:00,158.23,158.59,158.23,158.34,21162.0,139.7272,140.0451,139.7272,139.8243,21162.0
2017-05-23 13:20:00,158.39,158.48,158.26,158.4,16515.0,139.8684,139.9479,139.7536,139.8773,16515.0
2017-05-23 13:30:00,158.34,158.39,158.25,158.32,18306.0,139.8243,139.8684,139.7448,139.8066,18306.0
2017-05-23 13:40:00,158.31,158.32,158.03,158.15,11850.0,139.7978,139.8066,139.5505,139.6565,11850.0
2017-05-23 13:50:00,158.14,158.22,158.0,158.12,8518.0,139.6477,139.7183,139.524,139.63,8518.0
2017-05-23 14:00:00,158.15,158.18,158.04,158.05,20423.0,139.6565,139.683,139.5594,139.5682,20423.0
2017-05-23 14:10:00,158.08,158.18,157.99,158.11,18717.0,139.5947,139.683,139.5152,139.6212,18717.0
2017-05-23 14:20:00,158.05,158.16,157.98,158.1,13548.0,139.5682,139.6653,139.5064,139.6124,13548.0
2017-05-23 14:30:00,158.09,158.21,158.02,158.18,11163.0,139.6035,139.7095,139.5417,139.683,11163.0
2017-05-23 14:40:00,158.13,158.31,158.11,158.24,13326.0,139.6388,139.7978,139.6212,139.736,13326.0
2017-05-23 14:50:00,158.2,158.28,158.11,158.27,10675.0,139.7007,139.7713,139.6212,139.7625,10675.0
2017-05-23 15:00:00,158.27,158.27,158.13,158.21,8877.0,139.7625,139.7625,139.6388,139.7095,8877.0
2017-05-23 15:10:00,158.22,158.24,158.05,158.17,20017.0,139.7183,139.736,139.5682,139.6742,20017.0
2017-05-23 15:20:00,158.15,158.32,158.14,158.25,29335.0,139.6565,139.8066,139.6477,139.7448,29335.0
2017-05-23 15:30:00,158.25,158.32,158.19,158.26,30684.0,139.7448,139.8066,139.6918,139.7536,30684.0
2017-05-23 15:40:00,158.27,158.28,158.07,158.19,30490.0,139.7625,139.7713,139.5859,139.6918,30490.0
2017-05-23 15:50:00,158.21,158.24,158.0,158.06,83029.0,139.7095,139.736,139.524,139.577,83029.0
2017-05-24 09:30:00,158.31,158.93,157.85,158.71,16994.0,139.7978,140.3453,139.3916,140.151,16994.0
2017-05-24 09:40:00,158.79,159.44,158.75,159.44,16430.0,140.2217,140.7957,140.1863,140.7957,16430.0
2017-05-24 09:50:00,159.44,159.53,159.13,159.49,12564.0,140.7957,140.8751,140.5219,140.8398,12564.0
2017-05-24 10:00:00,159.51,159.79,159.22,159.75,28293.0,140.8575,141.1047,140.6014,141.0694,28293.0
2017-05-24 10:10:00,159.77,159.82,159.27,159.77,28234.0,141.0871,141.1312,140.6455,141.0871,28234.0
2017-05-24 10:20:00,159.73,159.99,159.59,159.86,14961.0,141.0517,141.2813,140.9281,141.1665,14961.0
2017-05-24 10:30:00,159.83,160.27,159.83,160.05,30583.0,141.1401,141.5286,141.1401,141.3343,30583.0
2017-05-24 10:40:00,160.05,160.17,159.79,159.94,14002.0,141.3343,141.4403,141.1047,141.2372,14002.0
2017-05-24 10:50:00,159.9,160.03,159.67,159.75,36133.0,141.2019,141.3167,140.9988,141.0694,36133.0
2017-05-24 11:00:00,159.68,159.86,159.43,159.61,11475.0,141.0076,141.1665,140.7868,140.9458,11475.0
2017-05-24 11:10:00,159.6,159.67,159.43,159.45,17638.0,140.9369,140.9988,140.7868,140.8045,17638.0
2017-05-24 11:20:00,159.45,159.65,159.37,159.48,13241.0,140.8045,140.9811,140.7338,140.831,13241.0
2017-05-24 11:30:00,159.46,159.6,159.45,159.6,21875.0,140.8133,140.9369,140.8045,140.9369,21875.0
2017-05-24 11:40:00,159.56,159.68,159.5,159.52,11153.0,140.9016,141.0076,140.8486,140.8663,11153.0
2017-05-24 11:50:00,159.5,159.7,159.19,159.29,31979.0,140.8486,141.0253,140.5749,140.6632,31979.0
2017-05-24 12:00:00,159.28,159.54,159.22,159.5,10498.0,140.6544,140.884,140.6014,140.8486,10498.0
2017-05-24 12:10:00,159.49,159.65,159.45,159.65,17412.0,140.8398,140.9811,140.8045,140.9811,17412.0
2017-05-24 12:20:00,159.65,159.94,159.63,159.72,22638.0,140.9811,141.2372,140.9634,141.0429,22638.0
2017-05-24 12:30:00,159.72,159.73,159.48,159.58,12858.0,141.0429,141.0517,140.831,140.9193,12858.0
2017-05-24 12:40:00,159.58,159.6,159.48,159.53,12323.0,140.9193,140.9369,140.831,140.8751,12323.0
2017-05-24 12:50:00,159.53,159.55,159.29,159.36,7500.0,140.8751,140.8928,140.6632,140.725,7500.0
2017-05-24 13:00:00,159.34,159.41,159.1,159.2,13096.0,140.7074,140.7692,140.4954,140.5837,13096.0
2017-05-24 13:10:00,159.21,159.32,159.19,159.21,11686.0,140.5926,140.6897,140.5749,140.5926,11686.0
2017-05-24 13:20:00,159.21,159.28,159.08,159.28,10103.0,140.5926,140.6544,140.4778,140.6544,10103.0
2017-05-24 13:30:00,159.22,159.28,159.18,159.26,4304.0,140.6014,140.6544,140.5661,140.6367,4304.0
2017-05-24 13:40:00,159.27,159.27,159.07,159.14,7522.0,140.6455,140.6455,140.4689,140.5307,7522.0
2017-05-24 13:50:00,159.08,159.15,159.02,159.02,9337.0,140.4778,140.5396,140.4248,140.4248,9337.0
2017-05-24 14:00:00,159.01,159.13,158.84,159.1,10478.0,140.4159,140.5219,140.2658,140.4954,10478.0
2017-05-24 14:10:00,159.09,159.38,159.03,159.35,9376.0,140.4866,140.7427,140.4336,140.7162,9376.0
2017-05-24 14:20:00,159.35,159.35,159.11,159.22,13139.0,140.7162,140.7162,140.5042,140.6014,13139.0
2017-05-24 14:30:00,159.22,159.32,159.14,159.21,13437.0,140.6014,140.6897,140.5307,140.5926,13437.0
2017-05-24 14:40:00,159.17,159.46,159.14,159.36,65878.0,140.5572,140.8133,140.5307,140.725,65878.0
2017-05-24 14:50:00,159.35,159.35,159.19,159.26,16328.0,140.7162,140.7162,140.5749,140.6367,16328.0
2017-05-24 15:00:00,159.26,159.27,158.97,159.03,19029.0,140.6367,140.6455,140.3806,140.4336,19029.0
2017-05-24 15:10:00,159.02,159.22,158.93,159.22,18969.0,140.4248,140.6014,140.3453,140.6014,18969.0
2017-05-24 15:20:00,159.24,159.42,159.21,159.35,19507.0,140.619,140.778,140.5926,140.7162,19507.0
2017-05-24 15:30:00,159.38,159.63,159.36,159.63,29427.0,140.7427,140.9634,140.725,140.9634,29427.0
2017-05-24 15:40:00,159.59,159.63,159.44,159.52,35910.0,140.9281,140.9634,140.7957,140.8663,35910.0
2017-05-24 15:50:00,159.52,159.68,159.47,159.5,92651.0,140.8663,141.0076,140.8221,140.8486,92651.0
2017-05-25 09:30:00,159.86,160.49,159.81,160.01,37828.0,141.1665,141.7229,141.1224,141.299,37828.0
2017-05-25 09:40:00,160.05,160.46,160.0,160.06,40282.0,141.3343,141.6964,141.2902,141.3432,40282.0
2017-05-25 09:50:00,160.02,160.19,159.92,160.03,40019.0,141.3078,141.458,141.2195,141.3167,40019.0
2017-05-25 10:00:00,160.05,160.26,160.0,160.15,19234.0,141.3343,141.5198,141.2902,141.4226,19234.0
2017-05-25 10:10:00,160.15,160.36,160.0,160.0,23343.0,141.4226,141.6081,141.2902,141.2902,23343.0
2017-05-25 10:20:00,160.03,160.09,159.9,159.97,36287.0,141.3167,141.3696,141.2019,141.2637,36287.0
2017-05-25 10:30:00,159.99,160.11,159.7,159.9,35767.0,141.2813,141.3873,141.0253,141.2019,35767.0
2017-05-25 10:40:00,159.88,160.01,159.73,159.9,10555.0,141.1842,141.299,141.0517,141.2019,10555.0
2017-05-25 10:50:00,159.9,159.96,159.72,159.72,9483.0,141.2019,141.2549,141.0429,141.0429,9483.0
2017-05-25 11:00:00,159.73,159.96,159.72,159.93,9352.0,141.0517,141.2549,141.0429,141.2284,9352.0
2017-05-25 11:10:00,159.91,159.97,159.57,159.75,21334.0,141.2107,141.2637,140.9105,141.0694,21334.0
2017-05-25 11:20:00,159.71,159.84,159.36,159.57,10431.0,141.0341,141.1489,140.725,140.9105,10431.0
2017-05-25 11:30:00,159.53,159.61,159.26,159.31,18749.0,140.8751,140.9458,140.6367,140.6809,18749.0
2017-05-25 11:40:00,159.28,159.29,158.94,159.2,16975.0,140.6544,140.6632,140.3541,140.5837,16975.0
2017-05-25 11:50:00,159.16,159.16,158.91,158.92,12743.0,140.5484,140.5484,140.3276,140.3365,12743.0
2017-05-25 12:00:00,158.93,159.03,158.76,158.78,12336.0,140.3453,140.4336,140.1952,140.2128,12336.0
2017-05-25 12:10:00,158.76,158.76,158.36,158.52,7252.0,140.1952,140.1952,139.8419,139.9832,7252.0
2017-05-25 12:20:00,158.49,158.79,158.49,158.63,15673.0,139.9567,140.2217,139.9567,140.0804,15673.0
2017-05-25 12:30:00,158.65,159.08,158.65,158.97,10422.0,140.098,140.4778,140.098,140.3806,10422.0
2017-05-25 12:40:00,158.99,159.06,158.91,159.05,6731.0,140.3983,140.4601,140.3276,140.4513,6731.0
2017-05-25 12:50:00,158.99,159.07,158.85,158.94,7380.0,140.3983,140.4689,140.2746,140.3541,7380.0
2017-05-25 13:00:00,158.91,159.05,158.88,158.92,17507.0,140.3276,140.4513,140.3011,140.3365,17507.0
2017-05-25 13:10:00,158.91,159.02,158.88,159.02,14291.0,140.3276,140.4248,140.3011,140.4248,14291.0
2017-05-25 13:20:00,158.92,159.01,158.88,158.9,6924.0,140.3365,140.4159,140.3011,140.3188,6924.0
2017-05-25 13:30:00,158.88,158.93,158.65,158.68,9910.0,140.3011,140.3453,140.098,140.1245,9910.0
2017-05-25 13:40:00,158.71,158.8,158.64,158.69,6037.0,140.151,140.2305,140.0892,140.1334,6037.0
2017-05-25 13:50:00,158.69,158.87,158.69,158.87,10200.0,140.1334,140.2923,140.1334,140.2923,10200.0
2017-05-25 14:00:00,158.87,159.05,158.82,159.02,42031.0,140.2923,140.4513,140.2482,140.4248,42031.0
2017-05-25 14:10:00,159.04,159.1,158.88,159.03,6002.0,140.4424,140.4954,140.3011,140.4336,6002.0
2017-05-25 14:20:00,159.03,159.28,159.03,159.1,6564.0,140.4336,140.6544,140.4336,140.4954,6564.0
2017-05-25 14:30:00,159.09,159.25,158.96,159.23,6707.0,140.4866,140.6279,140.3718,140.6102,6707.0
2017-05-25 14:40:00,159.25,159.35,159.17,159.19,8116.0,140.6279,140.7162,140.5572,140.5749,8116.0
2017-05-25 14:50:00,159.14,159.17,159.01,159.11,5300.0,140.5307,140.5572,140.4159,140.5042,5300.0
2017-05-25 15:00:00,159.1,159.27,159.09,159.14,6822.0,140.4954,140.6455,140.4866,140.5307,6822.0
2017-05-25 15:10:00,159.15,159.26,159.14,159.19,9908.0,140.5396,140.6367,140.5307,140.5749,9908.0
2017-05-25 15:20:00,159.17,159.17,159.0,159.0,7889.0,140.5572,140.5572,140.4071,140.4071,7889.0
2017-05-25 15:30:00,159.01,159.05,158.89,158.98,18170.0,140.4159,140.4513,140.31,140.3894,18170.0
2017-05-25 15:40:00,158.97,159.24,158.87,159.07,25103.0,140.3806,140.619,140.2923,140.4689,25103.0
2017-05-25 15:50:00,159.07,159.16,158.88,159.03,52057.0,140.4689,140.5484,140.3011,140.4336,52057.0
2017-05-26 09:30:00,159.04,159.48,158.55,159.11,12466.0,140.4424,140.831,140.0097,140.5042,12466.0
2017-05-26 09:40:00,159.02,159.16,158.77,159.09,9738.0,140.4248,140.5484,140.204,140.4866,9738.0
2017-05-26 09:50:00,159.25,159.61,159.11,159.45,8011.0,140.6279,140.9458,140.5042,140.8045,8011.0
2017-05-26 10:00:00,159.47,159.54,159.04,159.04,7557.0,140.8221,140.884,140.4424,140.4424,7557.0
2017-05-26 10:10:00,159.01,159.23,158.95,159.23,14378.0,140.4159,140.6102,140.363,140.6102,14378.0
2017-05-26 10:20:00,159.23,159.27,158.96,159.09,5053.0,140.6102,140.6455,140.3718,140.4866,5053.0
2017-05-26 10:30:00,159.17,159.25,158.77,159.17,7181.0,140.5572,140.6279,140.204,140.5572,7181.0
2017-05-26 10:40:00,159.2,159.21,158.91,158.93,5548.0,140.5837,140.5926,140.3276,140.3453,5548.0
2017-05-26 10:50:00,158.93,159.09,158.87,158.87,9112.0,140.3453,140.4866,140.2923,140.2923,9112.0
2017-05-26 11:00:00,158.88,159.17,158.88,159.08,5601.0,140.3011,140.5572,140.3011,140.4778,5601.0
2017-05-26 11:10:00,159.1,159.12,158.95,158.99,5217.0,140.4954,140.5131,140.363,140.3983,5217.0
2017-05-26 11:20:00,158.95,159.1,158.95,158.99,3858.0,140.363,140.4954,140.363,140.3983,3858.0
2017-05-26 11:30:00,159.07,159.12,158.75,158.8,9316.0,140.4689,140.5131,140.1863,140.2305,9316.0
2017-05-26 11:40:00,158.82,159.14,158.77,159.1,6873.0,140.2482,140.5307,140.204,140.4954,6873.0
2017-05-26 11:50:00,159.09,159.11,158.94,158.95,12556.0,140.4866,140.5042,140.3541,140.363,12556.0
2017-05-26 12:00:00,158.99,159.16,158.99,159.06,8843.0,140.3983,140.5484,140.3983,140.4601,8843.0
2017-05-26 12:10:00,159.11,159.22,159.11,159.19,5201.0,140.5042,140.6014,140.5042,140.5749,5201.0
2017-05-26 12:20:00,159.2,159.2,159.05,159.09,5581.0,140.5837,140.5837,140.4513,140.4866,5581.0
2017-05-26 12:30:00,159.06,159.16,159.03,159.14,3605.0,140.4601,140.5484,140.4336,140.5307,3605.0
2017-05-26 12:40:00,159.1,159.2,159.1,159.11,8478.0,140.4954,140.5837,140.4954,140.5042,8478.0
2017-05-26 12:50:00,159.13,159.18,159.11,159.16,6661.0,140.5219,140.5661,140.5042,140.5484,6661.0
2017-05-26 13:00:00,159.16,159.16,159.05,159.13,3928.0,140.5484,140.5484,140.4513,140.5219,3928.0
2017-05-26 13:10:00,159.14,159.22,158.98,159.04,6374.0,140.5307,140.6014,140.3894,140.4424,6374.0
2017-05-26 13:20:00,159.02,159.07,158.85,159.07,7574.0,140.4248,140.4689,140.2746,140.4689,7574.0
2017-05-26 13:30:00,159.03,159.13,159.02,159.13,5886.0,140.4336,140.5219,140.4248,140.5219,5886.0
2017-05-26 13:40:00,159.1,159.17,159.02,159.13,10202.0,140.4954,140.5572,140.4248,140.5219,10202.0
2017-05-26 13:50:00,159.11,159.2,159.11,159.15,4554.0,140.5042,140.5837,140.5042,140.5396,4554.0
2017-05-26 14:00:00,159.14,159.43,159.14,159.43,18295.0,140.5307,140.7868,140.5307,140.7868,18295.0
2017-05-26 14:10:00,159.42,159.45,159.31,159.41,4456.0,140.778,140.8045,140.6809,140.7692,4456.0
2017-05-26 14:20:00,159.4,159.46,159.34,159.46,7724.0,140.7603,140.8133,140.7074,140.8133,7724.0
2017-05-26 14:30:00,159.44,159.46,159.23,159.27,5270.0,140.7957,140.8133,140.6102,140.6455,5270.0
2017-05-26 14:40:00,159.28,159.29,159.21,159.27,6205.0,140.6544,140.6632,140.5926,140.6455,6205.0
2017-05-26 14:50:00,159.25,159.3,159.18,159.24,7074.0,140.6279,140.672,140.5661,140.619,7074.0
2017-05-26 15:00:00,159.21,159.32,159.08,159.09,8503.0,140.5926,140.6897,140.4778,140.4866,8503.0
2017-05-26 15:10:00,159.11,159.29,159.11,159.2,7722.0,140.5042,140.6632,140.5042,140.5837,7722.0
2017-05-26 15:20:00,159.2,159.26,159.1,159.23,6607.0,140.5837,140.6367,140.4954,140.6102,6607.0
2017-05-26 15:30:00,159.23,159.27,159.13,159.13,13637.0,140.6102,140.6455,140.5219,140.5219,13637.0
2017-05-26 15:40:00,159.08,159.33,159.08,159.31,20526.0,140.4778,140.6985,140.4778,140.6809,20526.0
2017-05-26 15:50:00,159.28,159.31,159.08,159.24,32515.0,140.6544,140.6809,140.4778,140.619,32515.0
2017-05-30 09:30:00,158.38,159.03,158.38,158.64,14684.0,139.8596,140.4336,139.8596,140.0892,14684.0
2017-05-30 09:40:00,158.51,159.03,158.48,158.86,8416.0,139.9744,140.4336,139.9479,140.2835,8416.0
2017-05-30 09:50:00,158.92,158.92,158.45,158.47,16400.0,140.3365,140.3365,139.9214,139.9391,16400.0
2017-05-30 10:00:00,158.39,158.47,158.21,158.25,20321.0,139.8684,139.9391,139.7095,139.7448,20321.0
2017-05-30 10:10:00,158.22,158.29,158.07,158.24,11176.0,139.7183,139.7801,139.5859,139.736,11176.0
2017-05-30 10:20:00,158.27,158.61,158.21,158.25,15441.0,139.7625,140.0627,139.7095,139.7448,15441.0
2017-05-30 10:30:00,158.25,158.9,158.2,158.9,9030.0,139.7448,140.3188,139.7007,140.3188,9030.0
2017-05-30 10:40:00,158.95,159.0,158.67,158.75,5700.0,140.363,140.4071,140.1157,140.1863,5700.0
2017-05-30 10:50:00,158.78,158.87,158.76,158.83,5851.0,140.2128,140.2923,140.1952,140.257,5851.0
2017-05-30 11:00:00,158.78,158.91,158.77,158.83,7771.0,140.2128,140.3276,140.204,140.257,7771.0
2017-05-30 11:10:00,158.79,158.88,158.69,158.8,11500.0,140.2217,140.3011,140.1334,140.2305,11500.0
2017-05-30 11:20:00,158.88,158.93,158.52,158.66,11247.0,140.3011,140.3453,139.9832,140.1069,11247.0
2017-05-30 11:30:00,158.71,158.92,158.71,158.76,5739.0,140.151,140.3365,140.151,140.1952,5739.0
2017-05-30 11:40:00,158.75,158.79,158.51,158.61,10497.0,140.1863,140.2217,139.9744,140.0627,10497.0
2017-05-30 11:50:00,158.62,158.74,158.47,158.6,6315.0,140.0715,140.1775,139.9391,140.0539,6315.0
2017-05-30 12:00:00,158.64,158.74,158.44,158.58,15836.0,140.0892,140.1775,139.9126,140.0362,15836.0
2017-05-30 12:10:00,158.62,158.64,158.46,158.59,3350.0,140.0715,140.0892,139.9303,140.0451,3350.0
2017-05-30 12:20:00,158.56,158.69,158.47,158.69,6427.0,140.0186,140.1334,139.9391,140.1334,6427.0
2017-05-30 12:30:00,158.72,158.83,158.64,158.83,5040.0,140.1599,140.257,140.0892,140.257,5040.0
2017-05-30 12:40:00,158.74,158.83,158.67,158.8,2691.0,140.1775,140.257,140.1157,140.2305,2691.0
2017-05-30 12:50:00,158.77,158.91,158.7,158.89,2100.0,140.204,140.3276,140.1422,140.31,2100.0
2017-05-30 13:00:00,158.89,158.9,158.77,158.85,5139.0,140.31,140.3188,140.204,140.2746,5139.0
2017-05-30 13:10:00,158.92,159.01,158.86,158.91,4700.0,140.3365,140.4159,140.2835,140.3276,4700.0
2017-05-30 13:20:00,158.92,159.06,158.91,159.0,3400.0,140.3365,140.4601,140.3276,140.4071,3400.0
2017-05-30 13:30:00,159.03,159.17,159.0,159.13,5886.0,140.4336,140.5572,140.4071,140.5219,5886.0
2017-05-30 13:40:00,159.08,159.09,158.91,158.93,5798.0,140.4778,140.4866,140.3276,140.3453,5798.0
2017-05-30 13:50:00,158.98,158.98,158.81,158.89,7660.0,140.3894,140.3894,140.2393,140.31,7660.0
2017-05-30 14:00:00,158.9,159.04,158.84,159.04,5600.0,140.3188,140.4424,140.2658,140.4424,5600.0
2017-05-30 14:10:00,159.02,159.09,158.97,159.06,7871.0,140.4248,140.4866,140.3806,140.4601,7871.0
2017-05-30 14:20:00,159.06,159.24,159.03,159.11,14177.0,140.4601,140.619,140.4336,140.5042,14177.0
2017-05-30 14:30:00,159.13,159.18,158.96,159.01,13719.0,140.5219,140.5661,140.3718,140.4159,13719.0
2017-05-30 14:40:00,159.05,159.08,158.95,159.02,8708.0,140.4513,140.4778,140.363,140.4248,8708.0
2017-05-30 14:50:00,159.05,159.17,159.02,159.16,11794.0,140.4513,140.5572,140.4248,140.5484,11794.0
2017-05-30 15:00:00,159.17,159.35,159.08,159.08,15049.0,140.5572,140.7162,140.4778,140.4778,15049.0
2017-05-30 15:10:00,159.07,159.33,159.05,159.26,41674.0,140.4689,140.6985,140.4513,140.6367,41674.0
2017-05-30 15:20:00,159.22,159.27,159.15,159.25,18766.0,140.6014,140.6455,140.5396,140.6279,18766.0
2017-05-30 15:30:00,159.27,159.45,159.24,159.45,25153.0,140.6455,140.8045,140.619,140.8045,25153.0
2017-05-30 15:40:00,159.43,159.64,159.43,159.61,32789.0,140.7868,140.9723,140.7868,140.9458,32789.0
2017-05-30 15:50:00,159.62,159.64,159.33,159.37,51663.0,140.9546,140.9723,140.6985,140.7338,51663.0
2017-05-31 09:30:00,159.36,159.43,158.54,158.98,9293.0,140.725,140.7868,140.0009,140.3894,9293.0
2017-05-31 09:40:00,158.69,158.87,157.69,157.72,17645.0,140.1334,140.2923,139.2503,139.2768,17645.0
2017-05-31 09:50:00,157.79,158.37,157.79,157.98,22683.0,139.3386,139.8508,139.3386,139.5064,22683.0
2017-05-31 10:00:00,157.99,158.07,157.18,157.37,17005.0,139.5152,139.5859,138.7999,138.9677,17005.0
2017-05-31 10:10:00,157.35,157.56,157.01,157.1,45619.0,138.9501,139.1355,138.6498,138.7293,45619.0
2017-05-31 10:20:00,157.09,157.3,156.86,157.23,36101.0,138.7205,138.9059,138.5174,138.8441,36101.0
2017-05-31 10:30:00,157.28,157.66,157.28,157.5,12547.0,138.8882,139.2238,138.8882,139.0825,12547.0
2017-05-31 10:40:00,157.49,157.75,157.37,157.47,10948.0,139.0737,139.3033,138.9677,139.056,10948.0
2017-05-31 10:50:00,157.48,157.58,157.43,157.58,5350.0,139.0649,139.1532,139.0207,139.1532,5350.0
2017-05-31 11:00:00,157.54,157.57,157.41,157.5,8740.0,139.1178,139.1443,139.003,139.0825,8740.0
2017-05-31 11:10:00,157.49,157.5,157.17,157.41,6458.0,139.0737,139.0825,138.7911,139.003,6458.0
2017-05-31 11:20:00,157.48,157.68,157.3,157.42,12247.0,139.0649,139.2415,138.9059,139.0119,12247.0
2017-05-31 11:30:00,157.33,157.59,157.31,157.31,10829.0,138.9324,139.162,138.9147,138.9147,10829.0
2017-05-31 11:40:00,157.39,157.56,157.27,157.49,8770.0,138.9854,139.1355,138.8794,139.0737,8770.0
2017-05-31 11:50:00,157.52,157.87,157.52,157.78,10643.0,139.1002,139.4092,139.1002,139.3298,10643.0
2017-05-31 12:00:00,157.74,158.08,157.68,158.03,18684.0,139.2944,139.5947,139.2415,139.5505,18684.0
2017-05-31 12:10:00,158.03,158.03,157.92,158.01,7354.0,139.5505,139.5505,139.4534,139.5329,7354.0
2017-05-31 12:20:00,158.01,158.03,157.86,157.93,3600.0,139.5329,139.5505,139.4004,139.4622,3600.0
2017-05-31 12:30:00,157.93,158.05,157.86,158.05,3507.0,139.4622,139.5682,139.4004,139.5682,3507.0
2017-05-31 12:40:00,158.07,158.08,157.86,157.93,6342.0,139.5859,139.5947,139.4004,139.4622,6342.0
2017-05-31 12:50:00,157.91,158.01,157.83,157.93,3336.0,139.4446,139.5329,139.3739,139.4622,3336.0
2017-05-31 13:00:00,157.95,158.01,157.9,157.99,3500.0,139.4799,139.5329,139.4357,139.5152,3500.0
2017-05-31 13:10:00,158.09,158.22,158.01,158.01,4874.0,139.6035,139.7183,139.5329,139.5329,4874.0
2017-05-31 13:20:00,158.01,158.07,157.89,158.02,7200.0,139.5329,139.5859,139.4269,139.5417,7200.0
2017-05-31 13:30:00,158.02,158.21,157.94,157.98,12861.0,139.5417,139.7095,139.4711,139.5064,12861.0
2017-05-31 13:40:00,158.01,158.22,157.96,157.99,12050.0,139.5329,139.7183,139.4887,139.5152,12050.0
2017-05-31 13:50:00,157.97,158.13,157.82,157.91,11087.0,139.4976,139.6388,139.3651,139.4446,11087.0
2017-05-31 14:00:00,157.85,157.97,157.69,157.88,12091.0,139.3916,139.4976,139.2503,139.4181,12091.0
2017-05-31 14:10:00,157.88,157.91,157.5,157.86,13566.0,139.4181,139.4446,139.0825,139.4004,13566.0
2017-05-31 14:20:00,157.89,158.06,157.89,158.06,13351.0,139.4269,139.577,139.4269,139.577,13351.0
2017-05-31 14:30:00,158.06,158.06,157.74,157.81,16393.0,139.577,139.577,139.2944,139.3563,16393.0
2017-05-31 14:40:00,157.85,157.85,157.53,157.56,15623.0,139.3916,139.3916,139.109,139.1355,15623.0
2017-05-31 14:50:00,157.58,157.63,157.26,157.27,19582.0,139.1532,139.1973,138.8706,138.8794,19582.0
2017-05-31 15:00:00,157.28,157.7,157.27,157.51,18809.0,138.8882,139.2591,138.8794,139.0913,18809.0
2017-05-31 15:10:00,157.49,157.77,157.49,157.69,21139.0,139.0737,139.3209,139.0737,139.2503,21139.0
2017-05-31 15:20:00,157.69,157.93,157.69,157.83,17474.0,139.2503,139.4622,139.2503,139.3739,17474.0
2017-05-31 15:30:00,157.84,157.98,157.83,157.92,30020.0,139.3828,139.5064,139.3739,139.4534,30020.0
2017-05-31 15:40:00,157.92,157.99,157.68,157.7,70487.0,139.4534,139.5152,139.2415,139.2591,70487.0
2017-05-31 15:50:00,157.7,157.82,157.56,157.57,140690.0,139.2591,139.3651,139.1355,139.1443,140690.0
2017-06-01 09:30:00,158.24,158.43,157.4,158.1,14101.0,139.736,139.9038,138.9942,139.6124,14101.0
2017-06-01 09:40:00,157.89,158.29,157.87,158.0,12305.0,139.4269,139.7801,139.4092,139.524,12305.0
2017-06-01 09:50:00,158.07,158.45,158.01,158.2,15054.0,139.5859,139.9214,139.5329,139.7007,15054.0
2017-06-01 10:00:00,158.37,158.37,157.99,158.19,25208.0,139.8508,139.8508,139.5152,139.6918,25208.0
2017-06-01 10:10:00,158.22,158.82,158.17,158.75,32522.0,139.7183,140.2482,139.6742,140.1863,32522.0
2017-06-01 10:20:00,158.8,158.92,158.51,158.84,18025.0,140.2305,140.3365,139.9744,140.2658,18025.0
2017-06-01 10:30:00,158.73,158.73,157.93,157.93,22418.0,140.1687,140.1687,139.4622,139.4622,22418.0
2017-06-01 10:40:00,158.02,158.03,157.62,157.75,14440.0,139.5417,139.5505,139.1885,139.3033,14440.0
2017-06-01 10:50:00,157.67,158.01,157.63,157.98,12586.0,139.2326,139.5329,139.1973,139.5064,12586.0
2017-06-01 11:00:00,158.04,158.07,157.71,157.83,17665.0,139.5594,139.5859,139.268,139.3739,17665.0
2017-06-01 11:10:00,157.82,158.37,157.82,158.27,18810.0,139.3651,139.8508,139.3651,139.7625,18810.0
2017-06-01 11:20:00,158.19,158.25,157.96,158.01,9805.0,139.6918,139.7448,139.4887,139.5329,9805.0
2017-06-01 11:30:00,158.07,158.61,158.07,158.47,7192.0,139.5859,140.0627,139.5859,139.9391,7192.0
2017-06-01 11:40:00,158.52,158.57,158.31,158.57,11375.0,139.9832,140.0274,139.7978,140.0274,11375.0
2017-06-01 11:50:00,158.64,159.0,158.64,158.98,7200.0,140.0892,140.4071,140.0892,140.3894,7200.0
2017-06-01 12:00:00,159.0,159.4,158.96,159.39,17631.0,140.4071,140.7603,140.3718,140.7515,17631.0
2017-06-01 12:10:00,159.33,159.71,159.29,159.71,7202.0,140.6985,141.0341,140.6632,141.0341,7202.0
2017-06-01 12:20:00,159.69,159.72,159.55,159.72,12102.0,141.0164,141.0429,140.8928,141.0429,12102.0
2017-06-01 12:30:00,159.69,159.8,159.44,159.47,41445.0,141.0164,141.1136,140.7957,140.8221,41445.0
2017-06-01 12:40:00,159.45,159.57,159.44,159.57,6005.0,140.8045,140.9105,140.7957,140.9105,6005.0
2017-06-01 12:50:00,159.56,159.61,159.38,159.38,7467.0,140.9016,140.9458,140.7427,140.7427,7467.0
2017-06-01 13:00:00,159.37,159.69,159.37,159.6,7402.0,140.7338,141.0164,140.7338,140.9369,7402.0
2017-06-01 13:10:00,159.58,159.76,159.52,159.76,8240.0,140.9193,141.0782,140.8663,141.0782,8240.0
2017-06-01 13:20:00,159.72,159.91,159.6,159.86,6247.0,141.0429,141.2107,140.9369,141.1665,6247.0
2017-06-01 13:30:00,159.83,159.83,159.64,159.69,9032.0,141.1401,141.1401,140.9723,141.0164,9032.0
2017-06-01 13:40:00,159.7,159.95,159.7,159.77,4209.0,141.0253,141.246,141.0253,141.0871,4209.0
2017-06-01 13:50:00,159.79,159.81,159.58,159.71,6585.0,141.1047,141.1224,140.9193,141.0341,6585.0
2017-06-01 14:00:00,159.72,159.77,159.62,159.68,14342.0,141.0429,141.0871,140.9546,141.0076,14342.0
2017-06-01 14:10:00,159.66,159.68,159.58,159.68,9432.0,140.9899,141.0076,140.9193,141.0076,9432.0
2017-06-01 14:20:00,159.72,159.94,159.7,159.7,7168.0,141.0429,141.2372,141.0253,141.0253,7168.0
2017-06-01 14:30:00,159.65,159.69,159.28,159.37,9067.0,140.9811,141.0164,140.6544,140.7338,9067.0
2017-06-01 14:40:00,159.35,159.53,159.29,159.42,9031.0,140.7162,140.8751,140.6632,140.778,9031.0
2017-06-01 14:50:00,159.44,159.44,159.08,159.12,13457.0,140.7957,140.7957,140.4778,140.5131,13457.0
2017-06-01 15:00:00,159.14,159.25,158.9,159.09,13734.0,140.5307,140.6279,140.3188,140.4866,13734.0
2017-06-01 15:10:00,159.11,159.24,159.03,159.22,18773.0,140.5042,140.619,140.4336,140.6014,18773.0
2017-06-01 15:20:00,159.21,159.44,159.21,159.43,29387.0,140.5926,140.7957,140.5926,140.7868,29387.0
2017-06-01 15:30:00,159.45,159.53,159.36,159.43,20378.0,140.8045,140.8751,140.725,140.7868,20378.0
2017-06-01 15:40:00,159.46,159.46,159.15,159.21,29424.0,140.8133,140.8133,140.5396,140.5926,29424.0
2017-06-01 15:50:00,159.22,159.33,159.07,159.31,77983.0,140.6014,140.6985,140.4689,140.6809,77983.0
2017-06-02 09:30:00,159.12,159.44,158.89,159.2,16268.0,140.5131,140.7957,140.31,140.5837,16268.0
2017-06-02 09:40:00,159.32,159.43,159.02,159.42,16201.0,140.6897,140.7868,140.4248,140.778,16201.0
2017-06-02 09:50:00,159.51,159.86,159.27,159.41,10835.0,140.8575,141.1665,140.6455,140.7692,10835.0
2017-06-02 10:00:00,159.43,159.74,159.19,159.43,8248.0,140.7868,141.0606,140.5749,140.7868,8248.0
2017-06-02 10:10:00,159.45,159.6,159.17,159.27,6700.0,140.8045,140.9369,140.5572,140.6455,6700.0
2017-06-02 10:20:00,159.29,159.78,159.27,159.59,11295.0,140.6632,141.0959,140.6455,140.9281,11295.0
2017-06-02 10:30:00,159.58,159.96,159.57,159.96,9524.0,140.9193,141.2549,140.9105,141.2549,9524.0
2017-06-02 10:40:00,159.92,160.23,159.77,160.2,22491.0,141.2195,141.4933,141.0871,141.4668,22491.0
2017-06-02 10:50:00,160.34,160.5,160.14,160.35,10265.0,141.5904,141.7317,141.4138,141.5992,10265.0
2017-06-02 11:00:00,160.36,160.6,160.26,160.3,6478.0,141.6081,141.82,141.5198,141.5551,6478.0
2017-06-02 11:10:00,160.42,160.77,160.24,160.77,22850.0,141.6611,141.9701,141.5021,141.9701,22850.0
2017-06-02 11:20:00,160.77,160.77,160.52,160.55,9074.0,141.9701,141.9701,141.7494,141.7759,9074.0
2017-06-02 11:30:00,160.6,160.73,160.46,160.6,8760.0,141.82,141.9348,141.6964,141.82,8760.0
2017-06-02 11:40:00,160.6,160.69,160.5,160.51,8370.0,141.82,141.8995,141.7317,141.7405,8370.0
2017-06-02 11:50:00,160.48,160.84,160.44,160.84,6591.0,141.714,142.0319,141.6787,142.0319,6591.0
2017-06-02 12:00:00,160.77,160.81,160.53,160.59,3629.0,141.9701,142.0055,141.7582,141.8112,3629.0
2017-06-02 12:10:00,160.6,160.76,160.54,160.76,4655.0,141.82,141.9613,141.767,141.9613,4655.0
2017-06-02 12:20:00,160.74,160.76,160.55,160.66,4692.0,141.9436,141.9613,141.7759,141.873,4692.0
2017-06-02 12:30:00,160.7,160.72,160.51,160.53,5502.0,141.9083,141.926,141.7405,141.7582,5502.0
2017-06-02 12:40:00,160.53,160.66,160.35,160.66,13058.0,141.7582,141.873,141.5992,141.873,13058.0
2017-06-02 12:50:00,160.6,160.68,160.53,160.65,12328.0,141.82,141.8907,141.7582,141.8642,12328.0
2017-06-02 13:00:00,160.63,160.76,160.51,160.61,10427.0,141.8465,141.9613,141.7405,141.8288,10427.0
2017-06-02 13:10:00,160.62,160.74,160.52,160.52,15747.0,141.8377,141.9436,141.7494,141.7494,15747.0
2017-06-02 13:20:00,160.55,160.7,160.51,160.57,13906.0,141.7759,141.9083,141.7405,141.7935,13906.0
2017-06-02 13:30:00,160.62,160.91,160.57,160.75,7632.0,141.8377,142.0938,141.7935,141.9525,7632.0
2017-06-02 13:40:00,160.71,160.96,160.64,160.93,9596.0,141.9171,142.1379,141.8553,142.1114,9596.0
2017-06-02 13:50:00,160.95,161.1,160.86,160.92,9332.0,142.1291,142.2615,142.0496,142.1026,9332.0
2017-06-02 14:00:00,160.9,161.08,160.79,160.93,8385.0,142.0849,142.2439,141.9878,142.1114,8385.0
2017-06-02 14:10:00,160.91,161.23,160.89,161.23,8415.0,142.0938,142.3763,142.0761,142.3763,8415.0
2017-06-02 14:20:00,161.24,161.24,160.86,160.9,9003.0,142.3852,142.3852,142.0496,142.0849,9003.0
2017-06-02 14:30:00,160.91,161.07,160.9,160.98,7301.0,142.0938,142.2351,142.0849,142.1556,7301.0
2017-06-02 14:40:00,160.93,161.03,160.86,160.94,11264.0,142.1114,142.1997,142.0496,142.1203,11264.0
2017-06-02 14:50:00,160.94,161.12,160.92,161.03,17782.0,142.1203,142.2792,142.1026,142.1997,17782.0
2017-06-02 15:00:00,160.98,161.03,160.8,160.84,10811.0,142.1556,142.1997,141.9966,142.0319,10811.0
2017-06-02 15:10:00,160.84,160.87,160.4,160.52,19439.0,142.0319,142.0584,141.6434,141.7494,19439.0
2017-06-02 15:20:00,160.53,160.9,160.49,160.87,29790.0,141.7582,142.0849,141.7229,142.0584,29790.0
2017-06-02 15:30:00,160.85,160.89,160.74,160.77,24843.0,142.0408,142.0761,141.9436,141.9701,24843.0
2017-06-02 15:40:00,160.78,160.78,160.26,160.26,44575.0,141.979,141.979,141.5198,141.5198,44575.0
2017-06-02 15:50:00,160.25,160.36,159.9,160.12,56640.0,141.5109,141.6081,141.2019,141.3961,56640.0
2017-06-05 09:30:00,160.11,160.11,159.53,160.02,6049.0,141.3873,141.3873,140.8751,141.3078,6049.0
2017-06-05 09:40:00,159.74,159.74,159.01,159.01,9691.0,141.0606,141.0606,140.4159,140.4159,9691.0
2017-06-05 09:50:00,159.09,159.41,158.97,159.33,17880.0,140.4866,140.7692,140.3806,140.6985,17880.0
2017-06-05 10:00:00,159.27,159.78,159.26,159.64,12017.0,140.6455,141.0959,140.6367,140.9723,12017.0
2017-06-05 10:10:00,159.59,159.61,159.11,159.14,16337.0,140.9281,140.9458,140.5042,140.5307,16337.0
2017-06-05 10:20:00,159.14,159.78,159.09,159.53,11563.0,140.5307,141.0959,140.4866,140.8751,11563.0
2017-06-05 10:30:00,159.53,159.75,159.5,159.71,5036.0,140.8751,141.0694,140.8486,141.0341,5036.0
2017-06-05 10:40:00,159.69,159.79,159.66,159.77,8287.0,141.0164,141.1047,140.9899,141.0871,8287.0
2017-06-05 10:50:00,159.69,159.97,159.51,159.94,21468.0,141.0164,141.2637,140.8575,141.2372,21468.0
2017-06-05 11:00:00,159.85,159.89,159.62,159.75,11000.0,141.1577,141.193,140.9546,141.0694,11000.0
2017-06-05 11:10:00,159.75,159.87,159.66,159.78,18062.0,141.0694,141.1754,140.9899,141.0959,18062.0
2017-06-05 11:20:00,159.78,159.78,159.53,159.53,6341.0,141.0959,141.0959,140.8751,140.8751,6341.0
2017-06-05 11:30:00,159.6,159.71,159.45,159.61,11040.0,140.9369,141.0341,140.8045,140.9458,11040.0
2017-06-05 11:40:00,159.58,159.63,159.28,159.35,4353.0,140.9193,140.9634,140.6544,140.7162,4353.0
2017-06-05 11:50:00,159.35,159.64,159.35,159.64,8282.0,140.7162,140.9723,140.7162,140.9723,8282.0
2017-06-05 12:00:00,159.56,159.69,159.47,159.52,10250.0,140.9016,141.0164,140.8221,140.8663,10250.0
2017-06-05 12:10:00,159.53,159.57,159.43,159.57,6653.0,140.8751,140.9105,140.7868,140.9105,6653.0
2017-06-05 12:20:00,159.55,159.63,159.42,159.57,9583.0,140.8928,140.9634,140.778,140.9105,9583.0
2017-06-05 12:30:00,159.6,159.66,159.36,159.41,6366.0,140.9369,140.9899,140.725,140.7692,6366.0
2017-06-05 12:40:00,159.36,159.49,159.3,159.38,6000.0,140.725,140.8398,140.672,140.7427,6000.0
2017-06-05 12:50:00,159.39,159.39,159.19,159.27,8303.0,140.7515,140.7515,140.5749,140.6455,8303.0
2017-06-05 13:00:00,159.28,159.37,159.2,159.34,8727.0,140.6544,140.7338,140.5837,140.7074,8727.0
2017-06-05 13:10:00,159.19,159.28,159.19,159.19,14516.0,140.5749,140.6544,140.5749,140.5749,14516.0
2017-06-05 13:20:00,159.19,159.27,159.19,159.22,16536.0,140.5749,140.6455,140.5749,140.6014,16536.0
2017-06-05 13:30:00,159.19,159.28,159.12,159.24,20441.0,140.5749,140.6544,140.5131,140.619,20441.0
2017-06-05 13:40:00,159.22,159.3,158.98,158.99,58172.0,140.6014,140.672,140.3894,140.3983,58172.0
2017-06-05 13:50:00,158.98,159.16,158.98,159.04,12065.0,140.3894,140.5484,140.3894,140.4424,12065.0
2017-06-05 14:00:00,159.06,159.16,158.88,158.88,46660.0,140.4601,140.5484,140.3011,140.3011,46660.0
2017-06-05 14:10:00,158.9,158.91,158.66,158.66,15173.0,140.3188,140.3276,140.1069,140.1069,15173.0
2017-06-05 14:20:00,158.63,158.73,158.51,158.73,54151.0,140.0804,140.1687,139.9744,140.1687,54151.0
2017-06-05 14:30:00,158.75,158.87,158.62,158.72,14721.0,140.1863,140.2923,140.0715,140.1599,14721.0
2017-06-05 14:40:00,158.7,158.73,158.45,158.45,17093.0,140.1422,140.1687,139.9214,139.9214,17093.0
2017-06-05 14:50:00,158.45,158.51,158.24,158.24,9732.0,139.9214,139.9744,139.736,139.736,9732.0
2017-06-05 15:00:00,158.24,158.32,158.14,158.28,10265.0,139.736,139.8066,139.6477,139.7713,10265.0
2017-06-05 15:10:00,158.27,158.27,157.71,157.75,59814.0,139.7625,139.7625,139.268,139.3033,59814.0
2017-06-05 15:20:00,157.77,157.83,157.59,157.81,52999.0,139.3209,139.3739,139.162,139.3563,52999.0
2017-06-05 15:30:00,157.83,157.84,157.5,157.52,30075.0,139.3739,139.3828,139.0825,139.1002,30075.0
2017-06-05 15:40:00,157.53,157.54,157.28,157.37,63226.0,139.109,139.1178,138.8882,138.9677,63226.0
2017-06-05 15:50:00,157.39,157.39,157.0,157.11,95152.0,138.9854,138.9854,138.641,138.7381,95152.0
2017-06-06 09:30:00,156.12,156.69,154.68,155.17,34902.0,137.8639,138.3672,136.5923,137.025,34902.0
2017-06-06 09:40:00,155.37,156.41,155.24,156.25,22545.0,137.2016,138.12,137.0868,137.9787,22545.0
2017-06-06 09:50:00,156.37,156.77,156.37,156.56,14400.0,138.0847,138.4379,138.0847,138.2524,14400.0
2017-06-06 10:00:00,156.57,156.74,156.18,156.22,26689.0,138.2613,138.4114,137.9169,137.9522,26689.0
2017-06-06 10:10:00,156.25,156.37,155.63,155.67,24476.0,137.9787,138.0847,137.4312,137.4665,24476.0
2017-06-06 10:20:00,155.67,155.79,155.46,155.71,20765.0,137.4665,137.5725,137.2811,137.5018,20765.0
2017-06-06 10:30:00,155.72,155.82,155.26,155.32,19865.0,137.5107,137.599,137.1045,137.1574,19865.0
2017-06-06 10:40:00,155.29,155.63,155.28,155.53,13964.0,137.1309,137.4312,137.1221,137.3429,13964.0
2017-06-06 10:50:00,155.53,155.54,155.13,155.24,11155.0,137.3429,137.3517,136.9897,137.0868,11155.0
2017-06-06 11:00:00,155.24,155.93,155.24,155.93,26448.0,137.0868,137.6961,137.0868,137.6961,26448.0
2017-06-06 11:10:00,155.94,156.01,155.76,155.8,17008.0,137.7049,137.7667,137.546,137.5813,17008.0
2017-06-06 11:20:00,155.88,156.01,155.7,155.9,14187.0,137.652,137.7667,137.493,137.6696,14187.0
2017-06-06 11:30:00,155.92,156.1,155.84,156.06,10788.0,137.6873,137.8462,137.6166,137.8109,10788.0
2017-06-06 11:40:00,156.11,156.31,156.06,156.06,5837.0,137.8551,138.0317,137.8109,137.8109,5837.0
2017-06-06 11:50:00,156.2,156.41,156.2,156.24,12999.0,137.9345,138.12,137.9345,137.9699,12999.0
2017-06-06 12:00:00,156.24,156.39,156.24,156.25,5869.0,137.9699,138.1023,137.9699,137.9787,5869.0
2017-06-06 12:10:00,156.27,156.5,156.23,156.36,7050.0,137.9963,138.1995,137.961,138.0758,7050.0
2017-06-06 12:20:00,156.34,156.46,156.07,156.14,4290.0,138.0582,138.1641,137.8197,137.8815,4290.0
2017-06-06 12:30:00,156.17,156.19,155.93,155.93,6671.0,137.908,137.9257,137.6961,137.6961,6671.0
2017-06-06 12:40:00,155.94,156.02,155.86,155.87,11336.0,137.7049,137.7756,137.6343,137.6431,11336.0
2017-06-06 12:50:00,155.82,155.93,155.82,155.86,4600.0,137.599,137.6961,137.599,137.6343,4600.0
2017-06-06 13:00:00,155.91,155.99,155.87,155.87,5514.0,137.6784,137.7491,137.6431,137.6431,5514.0
2017-06-06 13:10:00,155.82,155.84,155.59,155.68,15656.0,137.599,137.6166,137.3959,137.4753,15656.0
2017-06-06 13:20:00,155.65,155.73,155.58,155.59,10531.0,137.4488,137.5195,137.387,137.3959,10531.0
2017-06-06 13:30:00,155.68,155.68,155.44,155.49,7086.0,137.4753,137.4753,137.2634,137.3076,7086.0
2017-06-06 13:40:00,155.49,155.68,155.46,155.55,8082.0,137.3076,137.4753,137.2811,137.3605,8082.0
2017-06-06 13:50:00,155.57,155.63,155.43,155.47,6184.0,137.3782,137.4312,137.2546,137.2899,6184.0
2017-06-06 14:00:00,155.47,155.74,155.43,155.61,12759.0,137.2899,137.5283,137.2546,137.4135,12759.0
2017-06-06 14:10:00,155.62,155.67,155.48,155.67,20571.0,137.4224,137.4665,137.2987,137.4665,20571.0
2017-06-06 14:20:00,155.67,156.14,155.66,156.11,32658.0,137.4665,137.8815,137.4577,137.8551,32658.0
2017-06-06 14:30:00,156.08,156.35,156.01,156.3,14978.0,137.8286,138.067,137.7667,138.0228,14978.0
2017-06-06 14:40:00,156.34,156.49,156.23,156.27,11405.0,138.0582,138.1906,137.961,137.9963,11405.0
2017-06-06 14:50:00,156.23,156.23,155.94,155.99,17667.0,137.961,137.961,137.7049,137.7491,17667.0
2017-06-06 15:00:00,155.93,156.11,155.8,155.87,18414.0,137.6961,137.8551,137.5813,137.6431,18414.0
2017-06-06 15:10:00,155.86,156.05,155.67,156.01,15078.0,137.6343,137.8021,137.4665,137.7667,15078.0
2017-06-06 15:20:00,156.06,156.27,156.03,156.2,15917.0,137.8109,137.9963,137.7844,137.9345,15917.0
2017-06-06 15:30:00,156.15,156.24,156.03,156.18,34648.0,137.8904,137.9699,137.7844,137.9169,34648.0
2017-06-06 15:40:00,156.18,156.22,156.0,156.0,34190.0,137.9169,137.9522,137.7579,137.7579,34190.0
2017-06-06 15:50:00,155.99,156.07,155.76,155.81,71434.0,137.7491,137.8197,137.546,137.5901,71434.0
2017-06-07 09:30:00,156.25,156.25,155.32,155.32,6469.0,137.9787,137.9787,137.1574,137.1574,6469.0
2017-06-07 09:40:00,155.55,155.79,155.33,155.33,9058.0,137.3605,137.5725,137.1663,137.1663,9058.0
2017-06-07 09:50:00,155.28,155.7,155.15,155.7,2342.0,137.1221,137.493,137.0073,137.493,2342.0
2017-06-07 10:00:00,155.71,155.98,155.56,155.81,15060.0,137.5018,137.7403,137.3694,137.5901,15060.0
2017-06-07 10:10:00,155.79,155.98,155.74,155.89,7133.0,137.5725,137.7403,137.5283,137.6608,7133.0
2017-06-07 10:20:00,155.87,155.87,155.42,155.54,8996.0,137.6431,137.6431,137.2457,137.3517,8996.0
2017-06-07 10:30:00,155.52,155.54,154.86,154.86,19895.0,137.334,137.3517,136.7512,136.7512,19895.0
2017-06-07 10:40:00,154.85,154.85,154.5,154.78,24536.0,136.7424,136.7424,136.4333,136.6806,24536.0
2017-06-07 10:50:00,154.78,154.84,154.69,154.84,4192.0,136.6806,136.7336,136.6011,136.7336,4192.0
2017-06-07 11:00:00,154.79,154.98,154.66,154.96,5869.0,136.6894,136.8572,136.5746,136.8395,5869.0
2017-06-07 11:10:00,154.88,154.96,154.81,154.84,8713.0,136.7689,136.8395,136.7071,136.7336,8713.0
2017-06-07 11:20:00,154.88,154.92,154.37,154.37,3500.0,136.7689,136.8042,136.3185,136.3185,3500.0
2017-06-07 11:30:00,154.42,154.42,153.91,153.98,24288.0,136.3627,136.3627,135.9123,135.9741,24288.0
2017-06-07 11:40:00,154.0,154.07,153.91,154.01,4580.0,135.9918,136.0536,135.9123,136.0006,4580.0
2017-06-07 11:50:00,154.01,154.2,153.71,153.75,19905.0,136.0006,136.1684,135.7357,135.771,19905.0
2017-06-07 12:00:00,153.75,153.76,153.38,153.42,27126.0,135.771,135.7799,135.4443,135.4796,27126.0
2017-06-07 12:10:00,153.36,153.41,153.22,153.34,24484.0,135.4266,135.4708,135.303,135.409,24484.0
2017-06-07 12:20:00,153.36,153.46,153.18,153.24,14924.0,135.4266,135.5149,135.2677,135.3207,14924.0
2017-06-07 12:30:00,153.23,153.23,152.69,152.84,34294.0,135.3118,135.3118,134.835,134.9674,34294.0
2017-06-07 12:40:00,152.84,152.99,152.74,152.89,23760.0,134.9674,135.0999,134.8791,135.0116,23760.0
2017-06-07 12:50:00,152.85,152.85,152.43,152.46,21742.0,134.9763,134.9763,134.6054,134.6319,21742.0
2017-06-07 13:00:00,152.51,152.66,152.29,152.29,42065.0,134.676,134.8085,134.4818,134.4818,42065.0
2017-06-07 13:10:00,152.34,152.56,152.2,152.2,16182.0,134.5259,134.7202,134.4023,134.4023,16182.0
2017-06-07 13:20:00,152.16,152.47,152.1,152.37,15644.0,134.367,134.6407,134.314,134.5524,15644.0
2017-06-07 13:30:00,152.43,152.52,152.33,152.51,16773.0,134.6054,134.6849,134.5171,134.676,16773.0
2017-06-07 13:40:00,152.47,152.6,152.37,152.51,10440.0,134.6407,134.7555,134.5524,134.676,10440.0
2017-06-07 13:50:00,152.46,152.51,152.25,152.32,12736.0,134.6319,134.676,134.4464,134.5082,12736.0
2017-06-07 14:00:00,152.31,152.77,152.28,152.62,19921.0,134.4994,134.9056,134.4729,134.7732,19921.0
2017-06-07 14:10:00,152.62,152.76,152.57,152.64,15962.0,134.7732,134.8968,134.729,134.7908,15962.0
2017-06-07 14:20:00,152.67,153.02,152.63,153.0,41231.0,134.8173,135.1264,134.782,135.1087,41231.0
2017-06-07 14:30:00,153.04,153.14,152.87,153.09,16525.0,135.1441,135.2324,134.9939,135.1882,16525.0
2017-06-07 14:40:00,153.09,153.15,152.92,153.11,12615.0,135.1882,135.2412,135.0381,135.2059,12615.0
2017-06-07 14:50:00,153.05,153.11,152.89,152.9,20645.0,135.1529,135.2059,135.0116,135.0204,20645.0
2017-06-07 15:00:00,152.94,153.09,152.82,152.83,27655.0,135.0557,135.1882,134.9498,134.9586,27655.0
2017-06-07 15:10:00,152.83,152.91,152.73,152.8,44642.0,134.9586,135.0293,134.8703,134.9321,44642.0
2017-06-07 15:20:00,152.79,152.92,152.78,152.85,61817.0,134.9233,135.0381,134.9145,134.9763,61817.0
2017-06-07 15:30:00,152.86,153.06,152.86,152.93,72521.0,134.9851,135.1617,134.9851,135.0469,72521.0
2017-06-07 15:40:00,152.92,153.17,152.77,153.17,63064.0,135.0381,135.2588,134.9056,135.2588,63064.0
2017-06-07 15:50:00,153.18,153.18,152.65,152.67,160258.0,135.2677,135.2677,134.7997,134.8173,160258.0
2017-06-08 09:30:00,152.91,153.07,152.01,152.89,22961.0,135.0293,135.1705,134.2345,135.0116,22961.0
2017-06-08 09:40:00,152.94,153.57,152.81,153.36,28003.0,135.0557,135.6121,134.9409,135.4266,28003.0
2017-06-08 09:50:00,153.3,153.51,152.95,153.17,8674.0,135.3736,135.5591,135.0646,135.2588,8674.0
2017-06-08 10:00:00,153.33,153.87,153.28,153.65,23030.0,135.4001,135.877,135.356,135.6827,23030.0
2017-06-08 10:10:00,153.55,154.02,153.4,154.02,17362.0,135.5944,136.0095,135.462,136.0095,17362.0
2017-06-08 10:20:00,154.03,154.09,153.72,153.81,20963.0,136.0183,136.0713,135.7445,135.824,20963.0
2017-06-08 10:30:00,153.82,154.05,153.66,153.78,24187.0,135.8328,136.0359,135.6915,135.7975,24187.0
2017-06-08 10:40:00,153.83,154.09,153.83,154.06,21531.0,135.8417,136.0713,135.8417,136.0448,21531.0
2017-06-08 10:50:00,154.06,154.44,154.06,154.34,23691.0,136.0448,136.3803,136.0448,136.292,23691.0
2017-06-08 11:00:00,154.38,154.4,154.13,154.13,18704.0,136.3274,136.345,136.1066,136.1066,18704.0
2017-06-08 11:10:00,154.13,154.21,153.85,153.85,12839.0,136.1066,136.1772,135.8593,135.8593,12839.0
2017-06-08 11:20:00,153.92,153.97,153.69,153.77,18861.0,135.9211,135.9653,135.718,135.7887,18861.0
2017-06-08 11:30:00,153.73,153.96,153.69,153.77,16959.0,135.7534,135.9565,135.718,135.7887,16959.0
2017-06-08 11:40:00,153.79,153.95,153.69,153.8,10089.0,135.8063,135.9476,135.718,135.8152,10089.0
2017-06-08 11:50:00,153.84,153.88,153.51,153.71,16797.0,135.8505,135.8858,135.5591,135.7357,16797.0
2017-06-08 12:00:00,153.81,154.07,153.72,153.98,17230.0,135.824,136.0536,135.7445,135.9741,17230.0
2017-06-08 12:10:00,153.91,154.35,153.91,154.29,45591.0,135.9123,136.3009,135.9123,136.2479,45591.0
2017-06-08 12:20:00,154.28,154.33,154.07,154.07,36619.0,136.239,136.2832,136.0536,136.0536,36619.0
2017-06-08 12:30:00,154.04,154.18,153.82,154.15,75880.0,136.0271,136.1507,135.8328,136.1243,75880.0
2017-06-08 12:40:00,154.15,154.49,154.13,154.46,25958.0,136.1243,136.4245,136.1066,136.398,25958.0
2017-06-08 12:50:00,154.46,154.6,154.39,154.44,40269.0,136.398,136.5216,136.3362,136.3803,40269.0
2017-06-08 13:00:00,154.44,154.48,154.27,154.38,77796.0,136.3803,136.4157,136.2302,136.3274,77796.0
2017-06-08 13:10:00,154.39,154.55,154.35,154.44,95947.0,136.3362,136.4775,136.3009,136.3803,95947.0
2017-06-08 13:20:00,154.42,154.45,154.2,154.41,50046.0,136.3627,136.3892,136.1684,136.3538,50046.0
2017-06-08 13:30:00,154.41,154.53,154.34,154.48,25552.0,136.3538,136.4598,136.292,136.4157,25552.0
2017-06-08 13:40:00,154.46,154.56,154.38,154.5,38764.0,136.398,136.4863,136.3274,136.4333,38764.0
2017-06-08 13:50:00,154.47,154.94,154.43,154.94,69300.0,136.4068,136.8219,136.3715,136.8219,69300.0
2017-06-08 14:00:00,154.97,154.98,154.69,154.79,19428.0,136.8484,136.8572,136.6011,136.6894,19428.0
2017-06-08 14:10:00,154.78,155.0,154.66,154.97,18777.0,136.6806,136.8749,136.5746,136.8484,18777.0
2017-06-08 14:20:00,154.93,155.13,154.9,155.06,17852.0,136.813,136.9897,136.7865,136.9278,17852.0
2017-06-08 14:30:00,155.02,155.34,155.0,155.07,23511.0,136.8925,137.1751,136.8749,136.9367,23511.0
2017-06-08 14:40:00,155.1,155.15,154.76,154.87,17941.0,136.9632,137.0073,136.6629,136.7601,17941.0
2017-06-08 14:50:00,154.88,155.0,154.73,154.91,34817.0,136.7689,136.8749,136.6364,136.7954,34817.0
2017-06-08 15:00:00,154.93,154.94,154.76,154.87,67860.0,136.813,136.8219,136.6629,136.7601,67860.0
2017-06-08 15:10:00,154.87,154.89,154.7,154.83,33001.0,136.7601,136.7777,136.6099,136.7247,33001.0
2017-06-08 15:20:00,154.83,154.83,154.68,154.74,51375.0,136.7247,136.7247,136.5923,136.6453,51375.0
2017-06-08 15:30:00,154.71,154.79,154.55,154.71,48397.0,136.6188,136.6894,136.4775,136.6188,48397.0
2017-06-08 15:40:00,154.72,154.77,154.53,154.65,67645.0,136.6276,136.6718,136.4598,136.5658,67645.0
2017-06-08 15:50:00,154.66,154.67,154.42,154.53,104274.0,136.5746,136.5834,136.3627,136.4598,104274.0
2017-06-09 09:30:00,155.12,155.86,155.12,155.61,18848.0,136.9808,137.6343,136.9808,137.4135,18848.0
2017-06-09 09:40:00,155.56,155.78,155.23,155.37,6744.0,137.3694,137.5636,137.078,137.2016,6744.0
2017-06-09 09:50:00,155.46,156.55,155.35,156.33,48194.0,137.2811,138.2436,137.1839,138.0493,48194.0
2017-06-09 10:00:00,156.26,156.59,156.05,156.59,15247.0,137.9875,138.2789,137.8021,138.2789,15247.0
2017-06-09 10:10:00,156.66,156.84,156.41,156.67,12359.0,138.3407,138.4997,138.12,138.3496,12359.0
2017-06-09 10:20:00,156.73,156.92,156.39,156.54,30287.0,138.4026,138.5703,138.1023,138.2348,30287.0
2017-06-09 10:30:00,156.66,157.14,156.53,157.03,11689.0,138.3407,138.7646,138.2259,138.6675,11689.0
2017-06-09 10:40:00,156.95,157.19,156.75,157.19,11731.0,138.5968,138.8088,138.4202,138.8088,11731.0
2017-06-09 10:50:00,157.11,157.33,157.06,157.33,15895.0,138.7381,138.9324,138.694,138.9324,15895.0
2017-06-09 11:00:00,157.36,157.57,157.31,157.39,17266.0,138.9589,139.1443,138.9147,138.9854,17266.0
2017-06-09 11:10:00,157.37,157.49,157.26,157.38,12956.0,138.9677,139.0737,138.8706,138.9765,12956.0
2017-06-09 11:20:00,157.35,157.96,157.35,157.87,18251.0,138.9501,139.4887,138.9501,139.4092,18251.0
2017-06-09 11:30:00,157.91,157.98,157.49,157.82,19254.0,139.4446,139.5064,139.0737,139.3651,19254.0
2017-06-09 11:40:00,157.81,157.97,157.64,157.92,12295.0,139.3563,139.4976,139.2061,139.4534,12295.0
2017-06-09 11:50:00,157.99,158.06,157.78,157.86,14051.0,139.5152,139.577,139.3298,139.4004,14051.0
2017-06-09 12:00:00,157.77,158.02,157.58,157.89,11656.0,139.3209,139.5417,139.1532,139.4269,11656.0
2017-06-09 12:10:00,157.92,158.14,157.88,158.06,19927.0,139.4534,139.6477,139.4181,139.577,19927.0
2017-06-09 12:20:00,158.1,158.13,157.67,157.84,17837.0,139.6124,139.6388,139.2326,139.3828,17837.0
2017-06-09 12:30:00,157.84,157.9,157.5,157.79,11343.0,139.3828,139.4357,139.0825,139.3386,11343.0
2017-06-09 12:40:00,157.76,158.17,157.76,158.05,12635.0,139.3121,139.6742,139.3121,139.5682,12635.0
2017-06-09 12:50:00,157.99,158.05,157.9,158.01,8742.0,139.5152,139.5682,139.4357,139.5329,8742.0
2017-06-09 13:00:00,157.97,158.11,157.88,157.96,12030.0,139.4976,139.6212,139.4181,139.4887,12030.0
2017-06-09 13:10:00,157.95,158.06,157.81,158.0,9921.0,139.4799,139.577,139.3563,139.524,9921.0
2017-06-09 13:20:00,157.95,158.0,157.77,157.98,10149.0,139.4799,139.524,139.3209,139.5064,10149.0
2017-06-09 13:30:00,157.97,158.11,157.82,157.95,16984.0,139.4976,139.6212,139.3651,139.4799,16984.0
2017-06-09 13:40:00,157.93,157.94,157.63,157.74,12397.0,139.4622,139.4711,139.1973,139.2944,12397.0
2017-06-09 13:50:00,157.76,157.81,157.51,157.55,11437.0,139.3121,139.3563,139.0913,139.1267,11437.0
2017-06-09 14:00:00,157.56,157.65,157.41,157.45,8198.0,139.1355,139.215,139.003,139.0384,8198.0
2017-06-09 14:10:00,157.39,157.54,157.22,157.33,12059.0,138.9854,139.1178,138.8353,138.9324,12059.0
2017-06-09 14:20:00,157.35,157.41,157.13,157.13,12536.0,138.9501,139.003,138.7558,138.7558,12536.0
2017-06-09 14:30:00,157.14,157.23,156.81,156.93,16694.0,138.7646,138.8441,138.4732,138.5792,16694.0
2017-06-09 14:40:00,156.92,156.95,156.66,156.71,29453.0,138.5703,138.5968,138.3407,138.3849,29453.0
2017-06-09 14:50:00,156.77,156.86,156.49,156.51,22809.0,138.4379,138.5174,138.1906,138.2083,22809.0
2017-06-09 15:00:00,156.56,156.95,156.53,156.81,17488.0,138.2524,138.5968,138.2259,138.4732,17488.0
2017-06-09 15:10:00,156.89,156.97,156.53,156.81,18754.0,138.5438,138.6145,138.2259,138.4732,18754.0
2017-06-09 15:20:00,156.78,156.92,156.7,156.92,21198.0,138.4467,138.5703,138.3761,138.5703,21198.0
2017-06-09 15:30:00,156.86,156.86,156.53,156.69,23712.0,138.5174,138.5174,138.2259,138.3672,23712.0
2017-06-09 15:40:00,156.64,156.95,156.44,156.95,23420.0,138.3231,138.5968,138.1465,138.5968,23420.0
2017-06-09 15:50:00,156.99,157.2,156.81,157.01,42306.0,138.6322,138.8176,138.4732,138.6498,42306.0
2017-06-12 09:30:00,157.09,158.12,157.09,157.78,11514.0,138.7205,139.63,138.7205,139.3298,11514.0
2017-06-12 09:40:00,157.6,157.6,157.15,157.17,15474.0,139.1708,139.1708,138.7734,138.7911,15474.0
2017-06-12 09:50:00,157.18,157.5,156.86,157.09,19963.0,138.7999,139.0825,138.5174,138.7205,19963.0
2017-06-12 10:00:00,157.0,157.21,156.32,156.7,13823.0,138.641,138.8264,138.0405,138.3761,13823.0
2017-06-12 10:10:00,156.85,156.99,156.16,156.55,30249.0,138.5085,138.6322,137.8992,138.2436,30249.0
2017-06-12 10:20:00,156.69,156.91,156.58,156.78,9725.0,138.3672,138.5615,138.2701,138.4467,9725.0
2017-06-12 10:30:00,156.66,156.91,156.56,156.7,10131.0,138.3407,138.5615,138.2524,138.3761,10131.0
2017-06-12 10:40:00,156.83,157.16,156.78,156.9,13115.0,138.4909,138.7823,138.4467,138.5527,13115.0
2017-06-12 10:50:00,157.03,157.31,156.87,157.29,11100.0,138.6675,138.9147,138.5262,138.8971,11100.0
2017-06-12 11:00:00,157.32,157.34,156.59,156.73,7117.0,138.9236,138.9412,138.2789,138.4026,7117.0
2017-06-12 11:10:00,156.68,156.88,156.65,156.68,9993.0,138.3584,138.535,138.3319,138.3584,9993.0
2017-06-12 11:20:00,156.65,156.83,156.41,156.41,9410.0,138.3319,138.4909,138.12,138.12,9410.0
2017-06-12 11:30:00,156.39,156.72,156.22,156.31,11397.0,138.1023,138.3937,137.9522,138.0317,11397.0
2017-06-12 11:40:00,156.25,156.38,156.14,156.25,6307.0,137.9787,138.0935,137.8815,137.9787,6307.0
2017-06-12 11:50:00,156.33,156.55,156.0,156.49,11256.0,138.0493,138.2436,137.7579,138.1906,11256.0
2017-06-12 12:00:00,156.52,156.52,156.18,156.36,8260.0,138.2171,138.2171,137.9169,138.0758,8260.0
2017-06-12 12:10:00,156.4,156.63,156.31,156.46,4579.0,138.1111,138.3142,138.0317,138.1641,4579.0
2017-06-12 12:20:00,156.55,156.82,156.39,156.71,8100.0,138.2436,138.482,138.1023,138.3849,8100.0
2017-06-12 12:30:00,156.74,157.02,156.68,156.95,7522.0,138.4114,138.6586,138.3584,138.5968,7522.0
2017-06-12 12:40:00,156.99,157.07,156.82,156.89,7268.0,138.6322,138.7028,138.482,138.5438,7268.0
2017-06-12 12:50:00,156.85,156.98,156.8,156.93,14481.0,138.5085,138.6233,138.4644,138.5792,14481.0
2017-06-12 13:00:00,156.95,157.15,156.87,157.15,5235.0,138.5968,138.7734,138.5262,138.7734,5235.0
2017-06-12 13:10:00,157.09,157.28,157.02,157.08,7748.0,138.7205,138.8882,138.6586,138.7116,7748.0
2017-06-12 13:20:00,157.09,157.24,157.02,157.24,5457.0,138.7205,138.8529,138.6586,138.8529,5457.0
2017-06-12 13:30:00,157.26,157.33,157.03,157.03,9089.0,138.8706,138.9324,138.6675,138.6675,9089.0
2017-06-12 13:40:00,157.05,157.23,157.02,157.11,6064.0,138.6851,138.8441,138.6586,138.7381,6064.0
2017-06-12 13:50:00,157.11,157.18,157.01,157.1,9021.0,138.7381,138.7999,138.6498,138.7293,9021.0
2017-06-12 14:00:00,157.1,157.27,157.05,157.24,11053.0,138.7293,138.8794,138.6851,138.8529,11053.0
2017-06-12 14:10:00,157.22,157.38,157.22,157.3,7164.0,138.8353,138.9765,138.8353,138.9059,7164.0
2017-06-12 14:20:00,157.29,157.29,156.76,156.96,16036.0,138.8971,138.8971,138.429,138.6057,16036.0
2017-06-12 14:30:00,156.99,157.09,156.88,157.06,7666.0,138.6322,138.7205,138.535,138.694,7666.0
2017-06-12 14:40:00,157.03,157.2,157.02,157.14,8900.0,138.6675,138.8176,138.6586,138.7646,8900.0
2017-06-12 14:50:00,157.19,157.32,157.08,157.24,9521.0,138.8088,138.9236,138.7116,138.8529,9521.0
2017-06-12 15:00:00,157.19,157.19,156.95,156.99,8971.0,138.8088,138.8088,138.5968,138.6322,8971.0
2017-06-12 15:10:00,157.06,157.15,156.97,157.01,16495.0,138.694,138.7734,138.6145,138.6498,16495.0
2017-06-12 15:20:00,156.95,157.02,156.79,156.79,13365.0,138.5968,138.6586,138.4555,138.4555,13365.0
2017-06-12 15:30:00,156.83,157.02,156.72,156.92,14687.0,138.4909,138.6586,138.3937,138.5703,14687.0
2017-06-12 15:40:00,156.91,157.02,156.77,156.81,23753.0,138.5615,138.6586,138.4379,138.4732,23753.0
2017-06-12 15:50:00,156.84,157.2,156.8,157.13,54540.0,138.4997,138.8176,138.4644,138.7558,54540.0
2017-06-13 09:30:00,157.03,157.8,157.02,157.46,24614.0,138.6675,139.3474,138.6586,139.0472,24614.0
2017-06-13 09:40:00,157.6,157.64,156.96,157.04,10183.0,139.1708,139.2061,138.6057,138.6763,10183.0
2017-06-13 09:50:00,156.85,157.38,156.72,157.22,9999.0,138.5085,138.9765,138.3937,138.8353,9999.0
2017-06-13 10:00:00,157.17,157.41,156.92,157.26,7143.0,138.7911,139.003,138.5703,138.8706,7143.0
2017-06-13 10:10:00,157.34,157.55,157.25,157.55,4843.0,138.9412,139.1267,138.8617,139.1267,4843.0
2017-06-13 10:20:00,157.45,157.78,157.42,157.65,8402.0,139.0384,139.3298,139.0119,139.215,8402.0
2017-06-13 10:30:00,157.7,157.72,157.28,157.41,8446.0,139.2591,139.2768,138.8882,139.003,8446.0
2017-06-13 10:40:00,157.32,157.68,157.24,157.63,6386.0,138.9236,139.2415,138.8529,139.1973,6386.0
2017-06-13 10:50:00,157.71,157.99,157.61,157.77,29552.0,139.268,139.5152,139.1797,139.3209,29552.0
2017-06-13 11:00:00,157.78,158.16,157.75,158.08,19812.0,139.3298,139.6653,139.3033,139.5947,19812.0
2017-06-13 11:10:00,158.09,158.25,157.92,158.07,13150.0,139.6035,139.7448,139.4534,139.5859,13150.0
2017-06-13 11:20:00,158.08,158.16,157.89,158.16,10598.0,139.5947,139.6653,139.4269,139.6653,10598.0
2017-06-13 11:30:00,158.14,158.39,158.04,158.19,16472.0,139.6477,139.8684,139.5594,139.6918,16472.0
2017-06-13 11:40:00,158.21,158.49,158.21,158.27,4031.0,139.7095,139.9567,139.7095,139.7625,4031.0
2017-06-13 11:50:00,158.3,158.46,158.16,158.46,22443.0,139.789,139.9303,139.6653,139.9303,22443.0
2017-06-13 12:00:00,158.44,158.48,158.3,158.36,22782.0,139.9126,139.9479,139.789,139.8419,22782.0
2017-06-13 12:10:00,158.34,158.46,158.26,158.28,14502.0,139.8243,139.9303,139.7536,139.7713,14502.0
2017-06-13 12:20:00,158.3,158.3,158.17,158.18,6359.0,139.789,139.789,139.6742,139.683,6359.0
2017-06-13 12:30:00,158.22,158.5,158.22,158.29,11821.0,139.7183,139.9656,139.7183,139.7801,11821.0
2017-06-13 12:40:00,158.28,158.43,158.27,158.42,6701.0,139.7713,139.9038,139.7625,139.8949,6701.0
2017-06-13 12:50:00,158.44,158.51,158.38,158.42,4785.0,139.9126,139.9744,139.8596,139.8949,4785.0
2017-06-13 13:00:00,158.33,158.41,158.18,158.22,12365.0,139.8155,139.8861,139.683,139.7183,12365.0
2017-06-13 13:10:00,158.15,158.3,158.15,158.27,8010.0,139.6565,139.789,139.6565,139.7625,8010.0
2017-06-13 13:20:00,158.28,158.3,158.08,158.15,12603.0,139.7713,139.789,139.5947,139.6565,12603.0
2017-06-13 13:30:00,158.18,158.23,158.02,158.2,9200.0,139.683,139.7272,139.5417,139.7007,9200.0
2017-06-13 13:40:00,158.21,158.3,158.08,158.21,7379.0,139.7095,139.789,139.5947,139.7095,7379.0
2017-06-13 13:50:00,158.22,158.35,158.14,158.32,8326.0,139.7183,139.8331,139.6477,139.8066,8326.0
2017-06-13 14:00:00,158.23,158.44,158.17,158.33,9065.0,139.7272,139.9126,139.6742,139.8155,9065.0
2017-06-13 14:10:00,158.31,158.36,158.14,158.22,11394.0,139.7978,139.8419,139.6477,139.7183,11394.0
2017-06-13 14:20:00,158.2,158.42,158.2,158.31,9401.0,139.7007,139.8949,139.7007,139.7978,9401.0
2017-06-13 14:30:00,158.31,158.5,158.17,158.42,9276.0,139.7978,139.9656,139.6742,139.8949,9276.0
2017-06-13 14:40:00,158.39,158.56,158.22,158.52,11242.0,139.8684,140.0186,139.7183,139.9832,11242.0
2017-06-13 14:50:00,158.56,158.57,158.39,158.56,10057.0,140.0186,140.0274,139.8684,140.0186,10057.0
2017-06-13 15:00:00,158.51,158.54,158.34,158.46,9283.0,139.9744,140.0009,139.8243,139.9303,9283.0
2017-06-13 15:10:00,158.47,158.49,158.36,158.42,15425.0,139.9391,139.9567,139.8419,139.8949,15425.0
2017-06-13 15:20:00,158.45,158.53,158.4,158.53,12900.0,139.9214,139.9921,139.8773,139.9921,12900.0
2017-06-13 15:30:00,158.48,158.52,158.37,158.45,20443.0,139.9479,139.9832,139.8508,139.9214,20443.0
2017-06-13 15:40:00,158.47,158.49,158.27,158.41,34822.0,139.9391,139.9567,139.7625,139.8861,34822.0
2017-06-13 15:50:00,158.41,158.5,158.24,158.49,58669.0,139.8861,139.9656,139.736,139.9567,58669.0
2017-06-14 09:30:00,158.67,158.67,157.91,158.04,5670.0,140.1157,140.1157,139.4446,139.5594,5670.0
2017-06-14 09:40:00,157.96,158.43,157.96,158.23,3134.0,139.4887,139.9038,139.4887,139.7272,3134.0
2017-06-14 09:50:00,158.18,158.37,158.05,158.05,34987.0,139.683,139.8508,139.5682,139.5682,34987.0
2017-06-14 10:00:00,157.98,157.98,157.47,157.56,15060.0,139.5064,139.5064,139.056,139.1355,15060.0
2017-06-14 10:10:00,157.59,157.67,157.37,157.54,19893.0,139.162,139.2326,138.9677,139.1178,19893.0
2017-06-14 10:20:00,157.54,157.54,156.85,157.18,20601.0,139.1178,139.1178,138.5085,138.7999,20601.0
2017-06-14 10:30:00,157.29,157.67,157.06,157.66,15835.0,138.8971,139.2326,138.694,139.2238,15835.0
2017-06-14 10:40:00,157.63,157.63,156.8,156.88,11764.0,139.1973,139.1973,138.4644,138.535,11764.0
2017-06-14 10:50:00,156.88,156.93,156.63,156.77,25513.0,138.535,138.5792,138.3142,138.4379,25513.0
2017-06-14 11:00:00,156.82,156.88,156.66,156.66,11637.0,138.482,138.535,138.3407,138.3407,11637.0
2017-06-14 11:10:00,156.67,156.91,156.57,156.81,16591.0,138.3496,138.5615,138.2613,138.4732,16591.0
2017-06-14 11:20:00,156.84,156.94,156.72,156.8,27099.0,138.4997,138.588,138.3937,138.4644,27099.0
2017-06-14 11:30:00,156.88,156.88,156.58,156.73,10846.0,138.535,138.535,138.2701,138.4026,10846.0
2017-06-14 11:40:00,156.77,156.99,156.77,156.86,13290.0,138.4379,138.6322,138.4379,138.5174,13290.0
2017-06-14 11:50:00,156.86,157.05,156.86,157.04,9846.0,138.5174,138.6851,138.5174,138.6763,9846.0
2017-06-14 12:00:00,156.96,157.06,156.89,156.96,18572.0,138.6057,138.694,138.5438,138.6057,18572.0
2017-06-14 12:10:00,156.91,156.95,156.66,156.77,36062.0,138.5615,138.5968,138.3407,138.4379,36062.0
2017-06-14 12:20:00,156.8,157.0,156.79,156.84,11704.0,138.4644,138.641,138.4555,138.4997,11704.0
2017-06-14 12:30:00,156.82,156.86,156.61,156.61,5994.0,138.482,138.5174,138.2966,138.2966,5994.0
2017-06-14 12:40:00,156.6,156.71,156.59,156.59,2300.0,138.2878,138.3849,138.2789,138.2789,2300.0
2017-06-14 12:50:00,156.61,156.84,156.61,156.84,8794.0,138.2966,138.4997,138.2966,138.4997,8794.0
2017-06-14 13:00:00,156.86,157.39,156.85,157.11,7669.0,138.5174,138.9854,138.5085,138.7381,7669.0
2017-06-14 13:10:00,157.06,157.13,156.95,157.05,10694.0,138.694,138.7558,138.5968,138.6851,10694.0
2017-06-14 13:20:00,157.02,157.19,157.01,157.09,4122.0,138.6586,138.8088,138.6498,138.7205,4122.0
2017-06-14 13:30:00,157.04,157.17,156.91,157.05,7953.0,138.6763,138.7911,138.5615,138.6851,7953.0
2017-06-14 13:40:00,157.08,157.21,157.03,157.17,5293.0,138.7116,138.8264,138.6675,138.7911,5293.0
2017-06-14 13:50:00,157.13,157.14,156.89,157.09,11704.0,138.7558,138.7646,138.5438,138.7205,11704.0
2017-06-14 14:00:00,157.1,157.39,156.88,157.31,10808.0,138.7293,138.9854,138.535,138.9147,10808.0
2017-06-14 14:10:00,157.31,157.44,156.83,156.91,27218.0,138.9147,139.0295,138.4909,138.5615,27218.0
2017-06-14 14:20:00,156.88,156.99,156.67,156.96,12117.0,138.535,138.6322,138.3496,138.6057,12117.0
2017-06-14 14:30:00,156.97,157.03,156.63,156.83,29315.0,138.6145,138.6675,138.3142,138.4909,29315.0
2017-06-14 14:40:00,156.84,156.84,156.38,156.57,14057.0,138.4997,138.4997,138.0935,138.2613,14057.0
2017-06-14 14:50:00,156.59,156.82,156.58,156.67,9132.0,138.2789,138.482,138.2701,138.3496,9132.0
2017-06-14 15:00:00,156.63,157.01,156.45,156.84,41155.0,138.3142,138.6498,138.1553,138.4997,41155.0
2017-06-14 15:10:00,156.77,157.01,156.65,156.92,17040.0,138.4379,138.6498,138.3319,138.5703,17040.0
2017-06-14 15:20:00,156.86,156.96,156.79,156.91,25196.0,138.5174,138.6057,138.4555,138.5615,25196.0
2017-06-14 15:30:00,156.9,156.99,156.79,156.99,25192.0,138.5527,138.6322,138.4555,138.6322,25192.0
2017-06-14 15:40:00,157.02,157.15,156.85,157.15,25092.0,138.6586,138.7734,138.5085,138.7734,25092.0
2017-06-14 15:50:00,157.17,157.2,157.01,157.1,56589.0,138.7911,138.8176,138.6498,138.7293,56589.0
2017-06-15 09:30:00,155.71,157.19,155.21,156.98,16652.0,137.5018,138.8088,137.0603,138.6233,16652.0
2017-06-15 09:40:00,157.42,158.31,157.15,158.12,27900.0,139.0119,139.7978,138.7734,139.63,27900.0
2017-06-15 09:50:00,157.9,158.59,157.83,158.59,37888.0,139.4357,140.0451,139.3739,140.0451,37888.0
2017-06-15 10:00:00,158.61,158.85,158.26,158.72,74208.0,140.0627,140.2746,139.7536,140.1599,74208.0
2017-06-15 10:10:00,158.75,158.75,158.02,158.02,11828.0,140.1863,140.1863,139.5417,139.5417,11828.0
2017-06-15 10:20:00,158.07,158.11,157.5,157.83,21868.0,139.5859,139.6212,139.0825,139.3739,21868.0
2017-06-15 10:30:00,157.83,158.14,157.83,157.94,27088.0,139.3739,139.6477,139.3739,139.4711,27088.0
2017-06-15 10:40:00,157.86,157.92,157.36,157.92,19554.0,139.4004,139.4534,138.9589,139.4534,19554.0
2017-06-15 10:50:00,157.93,157.93,157.44,157.82,17935.0,139.4622,139.4622,139.0295,139.3651,17935.0
2017-06-15 11:00:00,157.81,158.23,157.71,158.09,39392.0,139.3563,139.7272,139.268,139.6035,39392.0
2017-06-15 11:10:00,158.09,158.62,158.04,158.62,22884.0,139.6035,140.0715,139.5594,140.0715,22884.0
2017-06-15 11:20:00,158.63,158.96,158.63,158.83,21639.0,140.0804,140.3718,140.0804,140.257,21639.0
2017-06-15 11:30:00,158.82,158.83,158.59,158.64,12776.0,140.2482,140.257,140.0451,140.0892,12776.0
2017-06-15 11:40:00,158.64,158.82,158.53,158.73,8451.0,140.0892,140.2482,139.9921,140.1687,8451.0
2017-06-15 11:50:00,158.7,158.73,158.41,158.41,6189.0,140.1422,140.1687,139.8861,139.8861,6189.0
2017-06-15 12:00:00,158.38,158.48,158.11,158.11,19193.0,139.8596,139.9479,139.6212,139.6212,19193.0
2017-06-15 12:10:00,158.11,158.23,157.95,158.01,6700.0,139.6212,139.7272,139.4799,139.5329,6700.0
2017-06-15 12:20:00,158.02,158.03,157.88,157.92,4476.0,139.5417,139.5505,139.4181,139.4534,4476.0
2017-06-15 12:30:00,157.98,158.21,157.98,158.15,11365.0,139.5064,139.7095,139.5064,139.6565,11365.0
2017-06-15 12:40:00,158.12,158.26,158.07,158.1,16300.0,139.63,139.7536,139.5859,139.6124,16300.0
2017-06-15 12:50:00,158.09,158.24,158.09,158.17,16903.0,139.6035,139.736,139.6035,139.6742,16903.0
2017-06-15 13:00:00,158.16,158.52,158.16,158.46,7840.0,139.6653,139.9832,139.6653,139.9303,7840.0
2017-06-15 13:10:00,158.38,158.64,158.38,158.47,6232.0,139.8596,140.0892,139.8596,139.9391,6232.0
2017-06-15 13:20:00,158.49,158.67,158.34,158.34,10495.0,139.9567,140.1157,139.8243,139.8243,10495.0
2017-06-15 13:30:00,158.41,158.65,158.41,158.55,11408.0,139.8861,140.098,139.8861,140.0097,11408.0
2017-06-15 13:40:00,158.58,158.62,158.43,158.61,5052.0,140.0362,140.0715,139.9038,140.0627,5052.0
2017-06-15 13:50:00,158.55,158.62,158.43,158.45,8648.0,140.0097,140.0715,139.9038,139.9214,8648.0
2017-06-15 14:00:00,158.41,158.64,158.39,158.64,11917.0,139.8861,140.0892,139.8684,140.0892,11917.0
2017-06-15 14:10:00,158.65,158.67,158.42,158.56,12658.0,140.098,140.1157,139.8949,140.0186,12658.0
2017-06-15 14:20:00,158.59,158.93,158.56,158.8,13880.0,140.0451,140.3453,140.0186,140.2305,13880.0
2017-06-15 14:30:00,158.79,158.92,158.76,158.87,22668.0,140.2217,140.3365,140.1952,140.2923,22668.0
2017-06-15 14:40:00,158.87,159.02,158.83,158.97,24192.0,140.2923,140.4248,140.257,140.3806,24192.0
2017-06-15 14:50:00,158.92,159.13,158.83,159.04,11404.0,140.3365,140.5219,140.257,140.4424,11404.0
2017-06-15 15:00:00,159.1,159.5,159.05,159.33,50053.0,140.4954,140.8486,140.4513,140.6985,50053.0
2017-06-15 15:10:00,159.31,159.4,159.24,159.37,51052.0,140.6809,140.7603,140.619,140.7338,51052.0
2017-06-15 15:20:00,159.36,159.5,159.26,159.46,19993.0,140.725,140.8486,140.6367,140.8133,19993.0
2017-06-15 15:30:00,159.44,159.46,159.07,159.11,25057.0,140.7957,140.8133,140.4689,140.5042,25057.0
2017-06-15 15:40:00,159.09,159.18,158.91,159.07,51023.0,140.4866,140.5661,140.3276,140.4689,51023.0
2017-06-15 15:50:00,159.07,159.39,158.94,159.36,103706.0,140.4689,140.7515,140.3541,140.725,103706.0
2017-06-16 09:30:00,159.1,161.15,159.1,160.75,130555.0,140.4954,142.3057,140.4954,141.9525,130555.0
2017-06-16 09:40:00,160.78,161.0,160.19,160.7,24106.0,141.979,142.1732,141.458,141.9083,24106.0
2017-06-16 09:50:00,160.49,161.07,160.3,160.55,7575.0,141.7229,142.2351,141.5551,141.7759,7575.0
2017-06-16 10:00:00,160.86,161.34,160.65,161.34,14924.0,142.0496,142.4735,141.8642,142.4735,14924.0
2017-06-16 10:10:00,161.3,161.64,161.04,161.4,19542.0,142.4382,142.7384,142.2086,142.5265,19542.0
2017-06-16 10:20:00,161.4,161.81,161.33,161.71,14862.0,142.5265,142.8885,142.4646,142.8002,14862.0
2017-06-16 10:30:00,161.71,161.9,161.51,161.9,12477.0,142.8002,142.968,142.6236,142.968,12477.0
2017-06-16 10:40:00,161.89,162.1,161.73,161.91,15914.0,142.9592,143.1446,142.8179,142.9768,15914.0
2017-06-16 10:50:00,161.86,161.87,161.52,161.84,20056.0,142.9327,142.9415,142.6324,142.915,20056.0
2017-06-16 11:00:00,161.76,161.88,161.66,161.66,23573.0,142.8444,142.9503,142.7561,142.7561,23573.0
2017-06-16 11:10:00,161.68,161.88,161.57,161.61,18032.0,142.7737,142.9503,142.6766,142.7119,18032.0
2017-06-16 11:20:00,161.48,161.48,161.06,161.17,21562.0,142.5971,142.5971,142.2262,142.3234,21562.0
2017-06-16 11:30:00,161.17,161.43,161.04,161.19,20118.0,142.3234,142.553,142.2086,142.341,20118.0
2017-06-16 11:40:00,161.17,161.28,161.13,161.18,10469.0,142.3234,142.4205,142.288,142.3322,10469.0
2017-06-16 11:50:00,161.19,161.37,161.18,161.25,17758.0,142.341,142.5,142.3322,142.394,17758.0
2017-06-16 12:00:00,161.33,161.58,161.17,161.57,7614.0,142.4646,142.6854,142.3234,142.6766,7614.0
2017-06-16 12:10:00,161.6,161.76,161.53,161.76,10169.0,142.7031,142.8444,142.6413,142.8444,10169.0
2017-06-16 12:20:00,161.72,161.84,161.66,161.75,18417.0,142.809,142.915,142.7561,142.8355,18417.0
2017-06-16 12:30:00,161.8,161.8,161.63,161.66,19870.0,142.8797,142.8797,142.7296,142.7561,19870.0
2017-06-16 12:40:00,161.67,161.71,161.62,161.64,8291.0,142.7649,142.8002,142.7207,142.7384,8291.0
2017-06-16 12:50:00,161.64,161.73,161.64,161.71,7179.0,142.7384,142.8179,142.7384,142.8002,7179.0
2017-06-16 13:00:00,161.71,161.71,161.58,161.69,13370.0,142.8002,142.8002,142.6854,142.7826,13370.0
2017-06-16 13:10:00,161.7,161.92,161.6,161.92,26669.0,142.7914,142.9857,142.7031,142.9857,26669.0
2017-06-16 13:20:00,161.95,162.16,161.81,161.97,23626.0,143.0121,143.1976,142.8885,143.0298,23626.0
2017-06-16 13:30:00,161.97,162.18,161.85,162.18,25457.0,143.0298,143.2153,142.9238,143.2153,25457.0
2017-06-16 13:40:00,162.16,162.46,162.12,162.44,20593.0,143.1976,143.4625,143.1623,143.4448,20593.0
2017-06-16 13:50:00,162.48,162.56,162.28,162.48,17293.0,143.4802,143.5508,143.3036,143.4802,17293.0
2017-06-16 14:00:00,162.53,162.53,162.32,162.47,17289.0,143.5243,143.5243,143.3389,143.4713,17289.0
2017-06-16 14:10:00,162.44,162.5,162.27,162.38,18051.0,143.4448,143.4978,143.2947,143.3919,18051.0
2017-06-16 14:20:00,162.37,162.45,162.31,162.39,54318.0,143.383,143.4537,143.33,143.4007,54318.0
2017-06-16 14:30:00,162.39,162.41,162.17,162.21,40030.0,143.4007,143.4184,143.2064,143.2417,40030.0
2017-06-16 14:40:00,162.21,162.25,161.98,162.25,25751.0,143.2417,143.2771,143.0386,143.2771,25751.0
2017-06-16 14:50:00,162.22,162.5,162.22,162.41,30958.0,143.2506,143.4978,143.2506,143.4184,30958.0
2017-06-16 15:00:00,162.45,162.53,162.29,162.51,48953.0,143.4537,143.5243,143.3124,143.5067,48953.0
2017-06-16 15:10:00,162.51,162.58,162.44,162.51,30930.0,143.5067,143.5685,143.4448,143.5067,30930.0
2017-06-16 15:20:00,162.52,162.55,162.43,162.55,39833.0,143.5155,143.542,143.436,143.542,39833.0
2017-06-16 15:30:00,162.55,162.56,162.23,162.33,50014.0,143.542,143.5508,143.2594,143.3477,50014.0
2017-06-16 15:40:00,162.35,162.4,162.1,162.25,78200.0,143.3654,143.4095,143.1446,143.2771,78200.0
2017-06-16 15:50:00,162.24,162.63,162.21,162.57,125078.0,143.2682,143.6126,143.2417,143.5596,125078.0
2017-06-19 09:30:00,163.6,164.16,162.88,163.88,23340.0,144.4692,144.9637,143.8334,144.7165,23340.0
2017-06-19 09:40:00,164.19,164.97,163.98,164.69,44325.0,144.9902,145.679,144.8048,145.4317,44325.0
2017-06-19 09:50:00,164.67,164.82,164.15,164.68,12315.0,145.4141,145.5465,144.9549,145.4229,12315.0
2017-06-19 10:00:00,164.48,164.76,164.34,164.71,21720.0,145.2463,145.4936,145.1227,145.4494,21720.0
2017-06-19 10:10:00,164.8,165.0,164.6,164.97,14869.0,145.5289,145.7055,145.3523,145.679,14869.0
2017-06-19 10:20:00,164.92,165.17,164.5,164.57,23187.0,145.6348,145.8556,145.264,145.3258,23187.0
2017-06-19 10:30:00,164.57,164.94,164.55,164.64,12650.0,145.3258,145.6525,145.3081,145.3876,12650.0
2017-06-19 10:40:00,164.69,164.7,164.42,164.6,12288.0,145.4317,145.4406,145.1933,145.3523,12288.0
2017-06-19 10:50:00,164.52,164.72,164.38,164.38,12529.0,145.2816,145.4582,145.158,145.158,12529.0
2017-06-19 11:00:00,164.4,164.42,163.97,163.97,8132.0,145.1757,145.1933,144.7959,144.7959,8132.0
2017-06-19 11:10:00,164.06,164.09,163.83,163.83,10842.0,144.8754,144.9019,144.6723,144.6723,10842.0
2017-06-19 11:20:00,163.78,163.86,163.58,163.76,9113.0,144.6282,144.6988,144.4515,144.6105,9113.0
2017-06-19 11:30:00,163.72,164.04,163.65,164.04,13545.0,144.5752,144.8577,144.5134,144.8577,13545.0
2017-06-19 11:40:00,164.05,164.09,163.82,163.91,9744.0,144.8666,144.9019,144.6635,144.743,9744.0
2017-06-19 11:50:00,163.91,164.12,163.89,164.05,11570.0,144.743,144.9284,144.7253,144.8666,11570.0
2017-06-19 12:00:00,164.03,164.21,164.02,164.19,7254.0,144.8489,145.0079,144.8401,144.9902,7254.0
2017-06-19 12:10:00,164.2,164.28,164.1,164.25,6878.0,144.999,145.0697,144.9107,145.0432,6878.0
2017-06-19 12:20:00,164.26,164.39,164.22,164.29,12115.0,145.052,145.1668,145.0167,145.0785,12115.0
2017-06-19 12:30:00,164.25,164.47,164.25,164.47,9648.0,145.0432,145.2375,145.0432,145.2375,9648.0
2017-06-19 12:40:00,164.45,164.58,164.45,164.49,11438.0,145.2198,145.3346,145.2198,145.2551,11438.0
2017-06-19 12:50:00,164.45,164.56,164.36,164.43,9989.0,145.2198,145.3169,145.1403,145.2021,9989.0
2017-06-19 13:00:00,164.39,164.46,164.35,164.46,3960.0,145.1668,145.2286,145.1315,145.2286,3960.0
2017-06-19 13:10:00,164.46,164.48,164.29,164.34,7593.0,145.2286,145.2463,145.0785,145.1227,7593.0
2017-06-19 13:20:00,164.38,164.42,164.21,164.21,6984.0,145.158,145.1933,145.0079,145.0079,6984.0
2017-06-19 13:30:00,164.22,164.29,164.05,164.14,9108.0,145.0167,145.0785,144.8666,144.9461,9108.0
2017-06-19 13:40:00,164.07,164.23,164.07,164.23,4929.0,144.8842,145.0255,144.8842,145.0255,4929.0
2017-06-19 13:50:00,164.24,164.25,164.01,164.01,8328.0,145.0344,145.0432,144.8313,144.8313,8328.0
2017-06-19 14:00:00,164.01,164.01,163.8,163.86,10007.0,144.8313,144.8313,144.6458,144.6988,10007.0
2017-06-19 14:10:00,163.86,163.9,163.51,163.51,9705.0,144.6988,144.7341,144.3897,144.3897,9705.0
2017-06-19 14:20:00,163.54,163.7,163.45,163.58,17114.0,144.4162,144.5575,144.3367,144.4515,17114.0
2017-06-19 14:30:00,163.66,163.83,163.61,163.66,12982.0,144.5222,144.6723,144.478,144.5222,12982.0
2017-06-19 14:40:00,163.66,163.85,163.64,163.77,11789.0,144.5222,144.69,144.5045,144.6193,11789.0
2017-06-19 14:50:00,163.77,163.77,163.58,163.6,9028.0,144.6193,144.6193,144.4515,144.4692,9028.0
2017-06-19 15:00:00,163.6,163.76,163.55,163.73,14920.0,144.4692,144.6105,144.425,144.584,14920.0
2017-06-19 15:10:00,163.74,164.16,163.63,164.11,17025.0,144.5928,144.9637,144.4957,144.9196,17025.0
2017-06-19 15:20:00,164.13,164.28,164.08,164.25,9555.0,144.9372,145.0697,144.8931,145.0432,9555.0
2017-06-19 15:30:00,164.31,164.37,164.2,164.34,16292.0,145.0962,145.1492,144.999,145.1227,16292.0
2017-06-19 15:40:00,164.35,164.48,164.27,164.41,26709.0,145.1315,145.2463,145.0609,145.1845,26709.0
2017-06-19 15:50:00,164.43,164.53,164.27,164.38,69356.0,145.2021,145.2905,145.0609,145.158,69356.0
2017-06-20 09:30:00,163.32,163.84,162.79,163.8,31942.0,144.2219,144.6811,143.7539,144.6458,31942.0
2017-06-20 09:40:00,163.79,164.22,163.71,163.79,31426.0,144.637,145.0167,144.5663,144.637,31426.0
2017-06-20 09:50:00,163.77,163.9,163.55,163.55,40665.0,144.6193,144.7341,144.425,144.425,40665.0
2017-06-20 10:00:00,163.57,164.05,163.55,164.02,87405.0,144.4427,144.8666,144.425,144.8401,87405.0
2017-06-20 10:10:00,164.01,164.01,163.38,163.52,43503.0,144.8313,144.8313,144.2749,144.3986,43503.0
2017-06-20 10:20:00,163.52,163.52,163.11,163.3,24270.0,144.3986,144.3986,144.0365,144.2043,24270.0
2017-06-20 10:30:00,163.25,163.44,163.15,163.19,24872.0,144.1601,144.3279,144.0718,144.1071,24872.0
2017-06-20 10:40:00,163.22,163.58,163.15,163.41,14702.0,144.1336,144.4515,144.0718,144.3014,14702.0
2017-06-20 10:50:00,163.49,163.66,163.46,163.66,12305.0,144.3721,144.5222,144.3456,144.5222,12305.0
2017-06-20 11:00:00,163.6,163.67,163.54,163.62,10362.0,144.4692,144.531,144.4162,144.4869,10362.0
2017-06-20 11:10:00,163.57,163.75,163.54,163.56,11101.0,144.4427,144.6017,144.4162,144.4339,11101.0
2017-06-20 11:20:00,163.56,163.56,163.37,163.49,9706.0,144.4339,144.4339,144.2661,144.3721,9706.0
2017-06-20 11:30:00,163.45,163.63,163.44,163.61,8132.0,144.3367,144.4957,144.3279,144.478,8132.0
2017-06-20 11:40:00,163.61,163.72,163.56,163.69,8233.0,144.478,144.5752,144.4339,144.5487,8233.0
2017-06-20 11:50:00,163.66,163.89,163.61,163.61,15185.0,144.5222,144.7253,144.478,144.478,15185.0
2017-06-20 12:00:00,163.58,163.81,163.58,163.71,6414.0,144.4515,144.6546,144.4515,144.5663,6414.0
2017-06-20 12:10:00,163.58,163.67,163.54,163.62,34009.0,144.4515,144.531,144.4162,144.4869,34009.0
2017-06-20 12:20:00,163.59,163.7,163.54,163.61,13647.0,144.4604,144.5575,144.4162,144.478,13647.0
2017-06-20 12:30:00,163.65,163.69,163.62,163.67,3800.0,144.5134,144.5487,144.4869,144.531,3800.0
2017-06-20 12:40:00,163.69,163.74,163.43,163.49,9910.0,144.5487,144.5928,144.3191,144.3721,9910.0
2017-06-20 12:50:00,163.53,163.77,163.5,163.74,9331.0,144.4074,144.6193,144.3809,144.5928,9331.0
2017-06-20 13:00:00,163.75,163.79,163.6,163.6,5743.0,144.6017,144.637,144.4692,144.4692,5743.0
2017-06-20 13:10:00,163.6,163.72,163.58,163.64,4610.0,144.4692,144.5752,144.4515,144.5045,4610.0
2017-06-20 13:20:00,163.64,163.7,163.58,163.65,7828.0,144.5045,144.5575,144.4515,144.5134,7828.0
2017-06-20 13:30:00,163.66,163.76,163.65,163.71,6685.0,144.5222,144.6105,144.5134,144.5663,6685.0
2017-06-20 13:40:00,163.74,163.78,163.68,163.76,6401.0,144.5928,144.6282,144.5398,144.6105,6401.0
2017-06-20 13:50:00,163.72,163.72,163.54,163.6,11883.0,144.5752,144.5752,144.4162,144.4692,11883.0
2017-06-20 14:00:00,163.63,163.72,163.55,163.56,7568.0,144.4957,144.5752,144.425,144.4339,7568.0
2017-06-20 14:10:00,163.52,163.69,163.52,163.68,9450.0,144.3986,144.5487,144.3986,144.5398,9450.0
2017-06-20 14:20:00,163.68,163.73,163.62,163.69,15533.0,144.5398,144.584,144.4869,144.5487,15533.0
2017-06-20 14:30:00,163.68,163.75,163.62,163.75,16634.0,144.5398,144.6017,144.4869,144.6017,16634.0
2017-06-20 14:40:00,163.76,163.83,163.73,163.78,27393.0,144.6105,144.6723,144.584,144.6282,27393.0
2017-06-20 14:50:00,163.79,163.81,163.73,163.75,12200.0,144.637,144.6546,144.584,144.6017,12200.0
2017-06-20 15:00:00,163.76,163.83,163.71,163.75,27281.0,144.6105,144.6723,144.5663,144.6017,27281.0
2017-06-20 15:10:00,163.75,164.0,163.75,163.92,21256.0,144.6017,144.8224,144.6017,144.7518,21256.0
2017-06-20 15:20:00,163.93,163.95,163.76,163.94,22040.0,144.7606,144.7783,144.6105,144.7694,22040.0
2017-06-20 15:30:00,163.94,164.0,163.82,163.83,36557.0,144.7694,144.8224,144.6635,144.6723,36557.0
2017-06-20 15:40:00,163.82,163.86,163.75,163.77,71147.0,144.6635,144.6988,144.6017,144.6193,71147.0
2017-06-20 15:50:00,163.75,163.78,163.35,163.54,175049.0,144.6017,144.6282,144.2484,144.4162,175049.0
2017-06-21 09:30:00,162.81,162.95,161.66,161.81,66019.0,143.7716,143.8952,142.7561,142.8885,66019.0
2017-06-21 09:40:00,161.81,162.39,161.81,162.04,14206.0,142.8885,143.4007,142.8885,143.0916,14206.0
2017-06-21 09:50:00,162.09,162.09,161.61,161.73,26187.0,143.1358,143.1358,142.7119,142.8179,26187.0
2017-06-21 10:00:00,161.79,161.86,161.16,161.21,13333.0,142.8709,142.9327,142.3145,142.3587,13333.0
2017-06-21 10:10:00,161.27,161.67,161.26,161.52,14118.0,142.4117,142.7649,142.4028,142.6324,14118.0
2017-06-21 10:20:00,161.57,161.98,161.57,161.84,16346.0,142.6766,143.0386,142.6766,142.915,16346.0
2017-06-21 10:30:00,161.93,162.0,161.64,161.92,20160.0,142.9945,143.0563,142.7384,142.9857,20160.0
2017-06-21 10:40:00,161.97,162.26,161.92,162.19,19628.0,143.0298,143.2859,142.9857,143.2241,19628.0
2017-06-21 10:50:00,162.19,162.29,161.96,162.0,18494.0,143.2241,143.3124,143.021,143.0563,18494.0
2017-06-21 11:00:00,162.0,162.0,161.61,161.75,31350.0,143.0563,143.0563,142.7119,142.8355,31350.0
2017-06-21 11:10:00,161.78,161.79,161.46,161.46,15562.0,142.862,142.8709,142.5794,142.5794,15562.0
2017-06-21 11:20:00,161.51,161.67,161.38,161.63,46166.0,142.6236,142.7649,142.5088,142.7296,46166.0
2017-06-21 11:30:00,161.63,161.79,161.54,161.54,13169.0,142.7296,142.8709,142.6501,142.6501,13169.0
2017-06-21 11:40:00,161.58,161.91,161.58,161.87,17417.0,142.6854,142.9768,142.6854,142.9415,17417.0
2017-06-21 11:50:00,161.85,162.02,161.85,162.0,10944.0,142.9238,143.074,142.9238,143.0563,10944.0
2017-06-21 12:00:00,161.97,161.97,161.61,161.77,14760.0,143.0298,143.0298,142.7119,142.8532,14760.0
2017-06-21 12:10:00,161.8,161.81,161.58,161.63,7161.0,142.8797,142.8885,142.6854,142.7296,7161.0
2017-06-21 12:20:00,161.65,161.89,161.6,161.86,15028.0,142.7472,142.9592,142.7031,142.9327,15028.0
2017-06-21 12:30:00,161.86,161.9,161.5,161.5,47043.0,142.9327,142.968,142.6148,142.6148,47043.0
2017-06-21 12:40:00,161.63,161.64,161.09,161.09,43151.0,142.7296,142.7384,142.2527,142.2527,43151.0
2017-06-21 12:50:00,161.09,161.15,160.76,160.83,45234.0,142.2527,142.3057,141.9613,142.0231,45234.0
2017-06-21 13:00:00,160.78,161.01,160.78,160.95,12306.0,141.979,142.1821,141.979,142.1291,12306.0
2017-06-21 13:10:00,160.94,161.04,160.84,160.86,13795.0,142.1203,142.2086,142.0319,142.0496,13795.0
2017-06-21 13:20:00,160.89,160.91,160.53,160.56,12273.0,142.0761,142.0938,141.7582,141.7847,12273.0
2017-06-21 13:30:00,160.54,160.85,160.54,160.7,17798.0,141.767,142.0408,141.767,141.9083,17798.0
2017-06-21 13:40:00,160.65,160.68,160.29,160.34,17085.0,141.8642,141.8907,141.5463,141.5904,17085.0
2017-06-21 13:50:00,160.32,160.41,159.93,160.1,21715.0,141.5728,141.6522,141.2284,141.3785,21715.0
2017-06-21 14:00:00,160.07,160.21,159.83,159.83,10815.0,141.352,141.4756,141.1401,141.1401,10815.0
2017-06-21 14:10:00,159.9,159.91,159.4,159.46,43157.0,141.2019,141.2107,140.7603,140.8133,43157.0
2017-06-21 14:20:00,159.46,159.47,159.09,159.12,19469.0,140.8133,140.8221,140.4866,140.5131,19469.0
2017-06-21 14:30:00,159.14,159.24,158.97,159.16,50148.0,140.5307,140.619,140.3806,140.5484,50148.0
2017-06-21 14:40:00,159.2,159.28,159.13,159.24,24882.0,140.5837,140.6544,140.5219,140.619,24882.0
2017-06-21 14:50:00,159.27,159.31,159.03,159.05,21210.0,140.6455,140.6809,140.4336,140.4513,21210.0
2017-06-21 15:00:00,159.02,159.08,158.83,158.99,19362.0,140.4248,140.4778,140.257,140.3983,19362.0
2017-06-21 15:10:00,159.0,159.05,158.61,158.72,37696.0,140.4071,140.4513,140.0627,140.1599,37696.0
2017-06-21 15:20:00,158.74,158.79,158.49,158.49,24527.0,140.1775,140.2217,139.9567,139.9567,24527.0
2017-06-21 15:30:00,158.49,158.59,158.18,158.19,51494.0,139.9567,140.0451,139.683,139.6918,51494.0
2017-06-21 15:40:00,158.17,158.19,157.9,158.01,80791.0,139.6742,139.6918,139.4357,139.5329,80791.0
2017-06-21 15:50:00,158.04,158.21,157.98,158.14,122202.0,139.5594,139.7095,139.5064,139.6477,122202.0
2017-06-22 09:30:00,158.38,158.64,157.98,158.04,18085.0,139.8596,140.0892,139.5064,139.5594,18085.0
2017-06-22 09:40:00,157.75,158.05,157.52,158.05,8757.0,139.3033,139.5682,139.1002,139.5682,8757.0
2017-06-22 09:50:00,158.13,158.17,157.64,158.09,21107.0,139.6388,139.6742,139.2061,139.6035,21107.0
2017-06-22 10:00:00,158.08,158.58,158.05,158.16,22153.0,139.5947,140.0362,139.5682,139.6653,22153.0
2017-06-22 10:10:00,158.16,158.27,158.01,158.26,15056.0,139.6653,139.7625,139.5329,139.7536,15056.0
2017-06-22 10:20:00,158.24,158.24,157.64,157.64,10038.0,139.736,139.736,139.2061,139.2061,10038.0
2017-06-22 10:30:00,157.66,157.82,157.63,157.7,8495.0,139.2238,139.3651,139.1973,139.2591,8495.0
2017-06-22 10:40:00,157.78,158.15,157.73,158.0,12385.0,139.3298,139.6565,139.2856,139.524,12385.0
2017-06-22 10:50:00,158.02,158.19,157.73,157.81,29197.0,139.5417,139.6918,139.2856,139.3563,29197.0
2017-06-22 11:00:00,157.78,158.07,157.69,157.93,13646.0,139.3298,139.5859,139.2503,139.4622,13646.0
2017-06-22 11:10:00,157.88,158.09,157.83,157.83,5084.0,139.4181,139.6035,139.3739,139.3739,5084.0
2017-06-22 11:20:00,157.85,158.03,157.73,157.91,21651.0,139.3916,139.5505,139.2856,139.4446,21651.0
2017-06-22 11:30:00,157.94,158.05,157.83,158.02,59238.0,139.4711,139.5682,139.3739,139.5417,59238.0
2017-06-22 11:40:00,158.0,158.06,157.67,157.72,6777.0,139.524,139.577,139.2326,139.2768,6777.0
2017-06-22 11:50:00,157.75,157.8,157.42,157.55,34170.0,139.3033,139.3474,139.0119,139.1267,34170.0
2017-06-22 12:00:00,157.63,157.76,157.45,157.46,9900.0,139.1973,139.3121,139.0384,139.0472,9900.0
2017-06-22 12:10:00,157.39,157.49,157.25,157.39,7844.0,138.9854,139.0737,138.8617,138.9854,7844.0
2017-06-22 12:20:00,157.44,157.57,157.31,157.34,10954.0,139.0295,139.1443,138.9147,138.9412,10954.0
2017-06-22 12:30:00,157.36,157.45,157.23,157.31,9204.0,138.9589,139.0384,138.8441,138.9147,9204.0
2017-06-22 12:40:00,157.32,157.42,157.26,157.36,5740.0,138.9236,139.0119,138.8706,138.9589,5740.0
2017-06-22 12:50:00,157.36,157.4,157.31,157.34,6924.0,138.9589,138.9942,138.9147,138.9412,6924.0
2017-06-22 13:00:00,157.27,157.42,157.27,157.3,6500.0,138.8794,139.0119,138.8794,138.9059,6500.0
2017-06-22 13:10:00,157.34,157.44,157.18,157.28,9887.0,138.9412,139.0295,138.7999,138.8882,9887.0
2017-06-22 13:20:00,157.32,157.46,157.27,157.45,8425.0,138.9236,139.0472,138.8794,139.0384,8425.0
2017-06-22 13:30:00,157.5,157.74,157.44,157.6,39800.0,139.0825,139.2944,139.0295,139.1708,39800.0
2017-06-22 13:40:00,157.61,157.61,157.44,157.54,16070.0,139.1797,139.1797,139.0295,139.1178,16070.0
2017-06-22 13:50:00,157.51,157.64,157.46,157.58,7835.0,139.0913,139.2061,139.0472,139.1532,7835.0
2017-06-22 14:00:00,157.56,157.85,157.56,157.81,8691.0,139.1355,139.3916,139.1355,139.3563,8691.0
2017-06-22 14:10:00,157.81,157.9,157.69,157.7,54317.0,139.3563,139.4357,139.2503,139.2591,54317.0
2017-06-22 14:20:00,157.7,157.89,157.65,157.72,17800.0,139.2591,139.4269,139.215,139.2768,17800.0
2017-06-22 14:30:00,157.68,157.69,157.48,157.6,14920.0,139.2415,139.2503,139.0649,139.1708,14920.0
2017-06-22 14:40:00,157.61,157.61,157.37,157.47,13412.0,139.1797,139.1797,138.9677,139.056,13412.0
2017-06-22 14:50:00,157.54,157.73,157.43,157.67,11750.0,139.1178,139.2856,139.0207,139.2326,11750.0
2017-06-22 15:00:00,157.67,157.78,157.51,157.51,10719.0,139.2326,139.3298,139.0913,139.0913,10719.0
2017-06-22 15:10:00,157.51,157.61,157.46,157.5,18281.0,139.0913,139.1797,139.0472,139.0825,18281.0
2017-06-22 15:20:00,157.5,157.62,157.5,157.52,19417.0,139.0825,139.1885,139.0825,139.1002,19417.0
2017-06-22 15:30:00,157.52,157.57,157.28,157.3,38520.0,139.1002,139.1443,138.8882,138.9059,38520.0
2017-06-22 15:40:00,157.29,157.29,157.0,157.15,73835.0,138.8971,138.8971,138.641,138.7734,73835.0
2017-06-22 15:50:00,157.15,157.49,157.06,157.41,191574.0,138.7734,139.0737,138.694,139.003,191574.0
2017-06-23 09:30:00,157.14,157.55,156.91,157.26,17627.0,138.7646,139.1267,138.5615,138.8706,17627.0
2017-06-23 09:40:00,157.11,157.77,157.11,157.71,86858.0,138.7381,139.3209,138.7381,139.268,86858.0
2017-06-23 09:50:00,157.77,158.11,157.39,158.03,28243.0,139.3209,139.6212,138.9854,139.5505,28243.0
2017-06-23 10:00:00,158.0,158.3,157.85,157.97,24150.0,139.524,139.789,139.3916,139.4976,24150.0
2017-06-23 10:10:00,157.94,158.07,157.63,157.99,15595.0,139.4711,139.5859,139.1973,139.5152,15595.0
2017-06-23 10:20:00,158.13,158.5,158.09,158.26,17846.0,139.6388,139.9656,139.6035,139.7536,17846.0
2017-06-23 10:30:00,158.31,158.35,157.77,157.79,106904.0,139.7978,139.8331,139.3209,139.3386,106904.0
2017-06-23 10:40:00,157.78,157.79,157.24,157.29,36202.0,139.3298,139.3386,138.8529,138.8971,36202.0
2017-06-23 10:50:00,157.34,157.77,157.31,157.69,11912.0,138.9412,139.3209,138.9147,139.2503,11912.0
2017-06-23 11:00:00,157.7,158.1,157.69,157.88,8703.0,139.2591,139.6124,139.2503,139.4181,8703.0
2017-06-23 11:10:00,157.84,157.97,157.45,157.56,72007.0,139.3828,139.4976,139.0384,139.1355,72007.0
2017-06-23 11:20:00,157.61,157.87,157.6,157.75,60091.0,139.1797,139.4092,139.1708,139.3033,60091.0
2017-06-23 11:30:00,157.72,157.96,157.61,157.9,16272.0,139.2768,139.4887,139.1797,139.4357,16272.0
2017-06-23 11:40:00,157.87,158.01,157.81,157.91,28682.0,139.4092,139.5329,139.3563,139.4446,28682.0
2017-06-23 11:50:00,157.92,158.03,157.88,158.0,10918.0,139.4534,139.5505,139.4181,139.524,10918.0
2017-06-23 12:00:00,158.0,158.09,157.88,157.88,8550.0,139.524,139.6035,139.4181,139.4181,8550.0
2017-06-23 12:10:00,157.89,158.15,157.89,158.06,8764.0,139.4269,139.6565,139.4269,139.577,8764.0
2017-06-23 12:20:00,158.01,158.11,157.95,158.11,4839.0,139.5329,139.6212,139.4799,139.6212,4839.0
2017-06-23 12:30:00,158.05,158.16,158.04,158.16,15238.0,139.5682,139.6653,139.5594,139.6653,15238.0
2017-06-23 12:40:00,158.17,158.25,158.12,158.19,6590.0,139.6742,139.7448,139.63,139.6918,6590.0
2017-06-23 12:50:00,158.2,158.22,157.98,158.03,6384.0,139.7007,139.7183,139.5064,139.5505,6384.0
2017-06-23 13:00:00,158.05,158.07,157.9,157.96,18662.0,139.5682,139.5859,139.4357,139.4887,18662.0
2017-06-23 13:10:00,157.96,158.1,157.93,158.08,27900.0,139.4887,139.6124,139.4622,139.5947,27900.0
2017-06-23 13:20:00,158.08,158.14,158.0,158.08,18398.0,139.5947,139.6477,139.524,139.5947,18398.0
2017-06-23 13:30:00,158.02,158.09,158.0,158.02,15326.0,139.5417,139.6035,139.524,139.5417,15326.0
2017-06-23 13:40:00,158.03,158.2,158.02,158.14,10382.0,139.5505,139.7007,139.5417,139.6477,10382.0
2017-06-23 13:50:00,158.15,158.22,158.02,158.06,10855.0,139.6565,139.7183,139.5417,139.577,10855.0
2017-06-23 14:00:00,158.04,158.23,158.0,158.23,20200.0,139.5594,139.7272,139.524,139.7272,20200.0
2017-06-23 14:10:00,158.22,158.22,158.08,158.15,13645.0,139.7183,139.7183,139.5947,139.6565,13645.0
2017-06-23 14:20:00,158.2,158.39,158.14,158.39,23629.0,139.7007,139.8684,139.6477,139.8684,23629.0
2017-06-23 14:30:00,158.36,158.66,158.33,158.49,14996.0,139.8419,140.1069,139.8155,139.9567,14996.0
2017-06-23 14:40:00,158.51,158.66,158.34,158.64,13102.0,139.9744,140.1069,139.8243,140.0892,13102.0
2017-06-23 14:50:00,158.67,158.8,158.5,158.58,31936.0,140.1157,140.2305,139.9656,140.0362,31936.0
2017-06-23 15:00:00,158.6,158.62,158.35,158.53,21194.0,140.0539,140.0715,139.8331,139.9921,21194.0
2017-06-23 15:10:00,158.53,158.7,158.5,158.7,21148.0,139.9921,140.1422,139.9656,140.1422,21148.0
2017-06-23 15:20:00,158.7,158.74,158.6,158.6,27402.0,140.1422,140.1775,140.0539,140.0539,27402.0
2017-06-23 15:30:00,158.61,158.76,158.5,158.65,44785.0,140.0627,140.1952,139.9656,140.098,44785.0
2017-06-23 15:40:00,158.65,159.31,158.63,159.31,117461.0,140.098,140.6809,140.0804,140.6809,117461.0
2017-06-23 15:50:00,159.28,159.8,159.24,159.56,293759.0,140.6544,141.1136,140.619,140.9016,293759.0
2017-06-26 09:30:00,159.64,160.15,158.98,159.48,12700.0,140.9723,141.4226,140.3894,140.831,12700.0
2017-06-26 09:40:00,159.41,159.76,159.32,159.32,15131.0,140.7692,141.0782,140.6897,140.6897,15131.0
2017-06-26 09:50:00,159.4,159.49,159.24,159.4,16491.0,140.7603,140.8398,140.619,140.7603,16491.0
2017-06-26 10:00:00,159.37,159.37,158.93,159.13,17313.0,140.7338,140.7338,140.3453,140.5219,17313.0
2017-06-26 10:10:00,159.14,159.14,158.72,159.02,9186.0,140.5307,140.5307,140.1599,140.4248,9186.0
2017-06-26 10:20:00,159.03,159.03,158.54,158.64,19515.0,140.4336,140.4336,140.0009,140.0892,19515.0
2017-06-26 10:30:00,158.65,158.65,158.03,158.05,19098.0,140.098,140.098,139.5505,139.5682,19098.0
2017-06-26 10:40:00,158.05,158.05,157.47,157.49,13998.0,139.5682,139.5682,139.056,139.0737,13998.0
2017-06-26 10:50:00,157.52,157.57,156.74,156.94,39735.0,139.1002,139.1443,138.4114,138.588,39735.0
2017-06-26 11:00:00,156.94,157.04,156.38,156.78,43750.0,138.588,138.6763,138.0935,138.4467,43750.0
2017-06-26 11:10:00,156.78,157.11,156.73,157.02,22860.0,138.4467,138.7381,138.4026,138.6586,22860.0
2017-06-26 11:20:00,157.03,157.35,156.95,157.31,11733.0,138.6675,138.9501,138.5968,138.9147,11733.0
2017-06-26 11:30:00,157.34,157.47,157.18,157.41,41364.0,138.9412,139.056,138.7999,139.003,41364.0
2017-06-26 11:40:00,157.43,157.59,157.41,157.54,14726.0,139.0207,139.162,139.003,139.1178,14726.0
2017-06-26 11:50:00,157.56,157.72,157.41,157.45,12621.0,139.1355,139.2768,139.003,139.0384,12621.0
2017-06-26 12:00:00,157.41,157.52,157.34,157.34,10342.0,139.003,139.1002,138.9412,138.9412,10342.0
2017-06-26 12:10:00,157.33,157.52,157.26,157.38,12797.0,138.9324,139.1002,138.8706,138.9765,12797.0
2017-06-26 12:20:00,157.37,157.56,157.13,157.13,5108.0,138.9677,139.1355,138.7558,138.7558,5108.0
2017-06-26 12:30:00,157.15,157.32,157.1,157.11,4400.0,138.7734,138.9236,138.7293,138.7381,4400.0
2017-06-26 12:40:00,157.07,157.18,156.84,156.91,6308.0,138.7028,138.7999,138.4997,138.5615,6308.0
2017-06-26 12:50:00,156.93,157.07,156.87,157.0,8557.0,138.5792,138.7028,138.5262,138.641,8557.0
2017-06-26 13:00:00,157.0,157.06,156.9,157.03,7596.0,138.641,138.694,138.5527,138.6675,7596.0
2017-06-26 13:10:00,157.02,157.02,156.78,156.78,9783.0,138.6586,138.6586,138.4467,138.4467,9783.0
2017-06-26 13:20:00,156.77,156.89,156.71,156.88,4682.0,138.4379,138.5438,138.3849,138.535,4682.0
2017-06-26 13:30:00,156.9,156.98,156.84,156.98,8190.0,138.5527,138.6233,138.4997,138.6233,8190.0
2017-06-26 13:40:00,156.97,157.01,156.78,156.78,7800.0,138.6145,138.6498,138.4467,138.4467,7800.0
2017-06-26 13:50:00,156.79,156.98,156.79,156.96,4520.0,138.4555,138.6233,138.4555,138.6057,4520.0
2017-06-26 14:00:00,156.95,157.09,156.9,157.02,11226.0,138.5968,138.7205,138.5527,138.6586,11226.0
2017-06-26 14:10:00,157.05,157.06,156.8,156.87,12313.0,138.6851,138.694,138.4644,138.5262,12313.0
2017-06-26 14:20:00,156.87,156.91,156.74,156.91,18762.0,138.5262,138.5615,138.4114,138.5615,18762.0
2017-06-26 14:30:00,156.88,156.9,156.69,156.9,12774.0,138.535,138.5527,138.3672,138.5527,12774.0
2017-06-26 14:40:00,156.91,156.91,156.76,156.82,11049.0,138.5615,138.5615,138.429,138.482,11049.0
2017-06-26 14:50:00,156.83,156.94,156.79,156.88,9751.0,138.4909,138.588,138.4555,138.535,9751.0
2017-06-26 15:00:00,156.89,157.03,156.75,156.99,17005.0,138.5438,138.6675,138.4202,138.6322,17005.0
2017-06-26 15:10:00,157.01,157.24,157.0,157.24,20042.0,138.6498,138.8529,138.641,138.8529,20042.0
2017-06-26 15:20:00,157.25,157.34,157.1,157.17,17105.0,138.8617,138.9412,138.7293,138.7911,17105.0
2017-06-26 15:30:00,157.17,157.23,157.13,157.2,21244.0,138.7911,138.8441,138.7558,138.8176,21244.0
2017-06-26 15:40:00,157.2,157.26,157.15,157.21,36247.0,138.8176,138.8706,138.7734,138.8264,36247.0
2017-06-26 15:50:00,157.21,157.32,156.97,157.09,120907.0,138.8264,138.9236,138.6145,138.7205,120907.0
2017-06-27 09:30:00,157.16,157.58,156.36,156.74,23833.0,138.7823,139.1532,138.0758,138.4114,23833.0
2017-06-27 09:40:00,156.71,157.1,156.47,156.97,28324.0,138.3849,138.7293,138.173,138.6145,28324.0
2017-06-27 09:50:00,156.94,157.6,156.92,157.19,15052.0,138.588,139.1708,138.5703,138.8088,15052.0
2017-06-27 10:00:00,157.04,157.4,157.04,157.14,7235.0,138.6763,138.9942,138.6763,138.7646,7235.0
2017-06-27 10:10:00,157.13,157.24,156.96,157.24,3164.0,138.7558,138.8529,138.6057,138.8529,3164.0
2017-06-27 10:20:00,157.16,157.57,157.16,157.24,12663.0,138.7823,139.1443,138.7823,138.8529,12663.0
2017-06-27 10:30:00,157.27,157.27,157.03,157.25,5294.0,138.8794,138.8794,138.6675,138.8617,5294.0
2017-06-27 10:40:00,157.26,157.48,157.26,157.48,37683.0,138.8706,139.0649,138.8706,139.0649,37683.0
2017-06-27 10:50:00,157.46,157.46,156.93,156.93,23435.0,139.0472,139.0472,138.5792,138.5792,23435.0
2017-06-27 11:00:00,156.99,157.13,156.94,157.05,14192.0,138.6322,138.7558,138.588,138.6851,14192.0
2017-06-27 11:10:00,157.15,157.2,156.62,156.67,14733.0,138.7734,138.8176,138.3054,138.3496,14733.0
2017-06-27 11:20:00,156.7,157.03,156.68,157.0,16300.0,138.3761,138.6675,138.3584,138.641,16300.0
2017-06-27 11:30:00,157.03,157.04,156.71,156.75,7220.0,138.6675,138.6763,138.3849,138.4202,7220.0
2017-06-27 11:40:00,156.82,157.09,156.72,157.07,10802.0,138.482,138.7205,138.3937,138.7028,10802.0
2017-06-27 11:50:00,157.08,157.16,156.83,156.96,9267.0,138.7116,138.7823,138.4909,138.6057,9267.0
2017-06-27 12:00:00,156.93,156.93,156.69,156.83,6432.0,138.5792,138.5792,138.3672,138.4909,6432.0
2017-06-27 12:10:00,156.83,157.11,156.82,157.09,8300.0,138.4909,138.7381,138.482,138.7205,8300.0
2017-06-27 12:20:00,157.1,157.16,156.84,156.84,5350.0,138.7293,138.7823,138.4997,138.4997,5350.0
2017-06-27 12:30:00,156.97,157.06,156.92,156.94,8889.0,138.6145,138.694,138.5703,138.588,8889.0
2017-06-27 12:40:00,156.98,157.03,156.82,156.82,5794.0,138.6233,138.6675,138.482,138.482,5794.0
2017-06-27 12:50:00,156.91,157.07,156.91,156.97,6939.0,138.5615,138.7028,138.5615,138.6145,6939.0
2017-06-27 13:00:00,157.03,157.15,156.92,156.98,5352.0,138.6675,138.7734,138.5703,138.6233,5352.0
2017-06-27 13:10:00,156.93,156.97,156.55,156.92,9906.0,138.5792,138.6145,138.2436,138.5703,9906.0
2017-06-27 13:20:00,156.95,156.98,156.81,156.88,7140.0,138.5968,138.6233,138.4732,138.535,7140.0
2017-06-27 13:30:00,156.88,156.88,156.28,156.39,17869.0,138.535,138.535,138.0052,138.1023,17869.0
2017-06-27 13:40:00,156.37,156.55,156.12,156.4,11976.0,138.0847,138.2436,137.8639,138.1111,11976.0
2017-06-27 13:50:00,156.39,156.8,156.39,156.76,30361.0,138.1023,138.4644,138.1023,138.429,30361.0
2017-06-27 14:00:00,156.78,156.78,156.3,156.31,8165.0,138.4467,138.4467,138.0228,138.0317,8165.0
2017-06-27 14:10:00,156.34,156.51,156.33,156.45,10293.0,138.0582,138.2083,138.0493,138.1553,10293.0
2017-06-27 14:20:00,156.45,156.51,156.11,156.51,14548.0,138.1553,138.2083,137.8551,138.2083,14548.0
2017-06-27 14:30:00,156.48,156.49,156.25,156.25,7880.0,138.1818,138.1906,137.9787,137.9787,7880.0
2017-06-27 14:40:00,156.22,156.67,156.2,156.53,26396.0,137.9522,138.3496,137.9345,138.2259,26396.0
2017-06-27 14:50:00,156.53,156.63,156.34,156.44,10604.0,138.2259,138.3142,138.0582,138.1465,10604.0
2017-06-27 15:00:00,156.4,156.49,156.34,156.39,9972.0,138.1111,138.1906,138.0582,138.1023,9972.0
2017-06-27 15:10:00,156.42,156.69,156.39,156.67,12343.0,138.1288,138.3672,138.1023,138.3496,12343.0
2017-06-27 15:20:00,156.69,156.74,156.29,156.4,17040.0,138.3672,138.4114,138.014,138.1111,17040.0
2017-06-27 15:30:00,156.39,156.47,156.1,156.34,40756.0,138.1023,138.173,137.8462,138.0582,40756.0
2017-06-27 15:40:00,156.34,156.4,156.21,156.35,30322.0,138.0582,138.1111,137.9434,138.067,30322.0
2017-06-27 15:50:00,156.34,156.42,156.11,156.22,106138.0,138.0582,138.1288,137.8551,137.9522,106138.0
2017-06-28 09:30:00,157.44,157.56,157.08,157.12,20661.0,139.0295,139.1355,138.7116,138.7469,20661.0
2017-06-28 09:40:00,157.19,157.44,157.09,157.12,37445.0,138.8088,139.0295,138.7205,138.7469,37445.0
2017-06-28 09:50:00,157.12,157.16,156.73,156.95,9679.0,138.7469,138.7823,138.4026,138.5968,9679.0
2017-06-28 10:00:00,156.95,157.49,156.95,157.39,14894.0,138.5968,139.0737,138.5968,138.9854,14894.0
2017-06-28 10:10:00,157.3,157.54,157.19,157.43,10565.0,138.9059,139.1178,138.8088,139.0207,10565.0
2017-06-28 10:20:00,157.52,157.53,157.03,157.03,13947.0,139.1002,139.109,138.6675,138.6675,13947.0
2017-06-28 10:30:00,157.03,157.56,156.82,157.45,50895.0,138.6675,139.1355,138.482,139.0384,50895.0
2017-06-28 10:40:00,157.49,157.9,157.33,157.41,17180.0,139.0737,139.4357,138.9324,139.003,17180.0
2017-06-28 10:50:00,157.31,157.6,157.12,157.15,16602.0,138.9147,139.1708,138.7469,138.7734,16602.0
2017-06-28 11:00:00,157.25,157.41,157.08,157.22,16203.0,138.8617,139.003,138.7116,138.8353,16203.0
2017-06-28 11:10:00,157.22,157.36,157.0,157.0,12597.0,138.8353,138.9589,138.641,138.641,12597.0
2017-06-28 11:20:00,157.02,157.06,156.8,156.98,50641.0,138.6586,138.694,138.4644,138.6233,50641.0
2017-06-28 11:30:00,156.98,157.61,156.97,157.32,50941.0,138.6233,139.1797,138.6145,138.9236,50941.0
2017-06-28 11:40:00,157.38,157.5,157.23,157.37,22940.0,138.9765,139.0825,138.8441,138.9677,22940.0
2017-06-28 11:50:00,157.4,157.82,157.4,157.78,15812.0,138.9942,139.3651,138.9942,139.3298,15812.0
2017-06-28 12:00:00,157.69,157.72,157.48,157.5,12243.0,139.2503,139.2768,139.0649,139.0825,12243.0
2017-06-28 12:10:00,157.56,157.63,157.3,157.63,15085.0,139.1355,139.1973,138.9059,139.1973,15085.0
2017-06-28 12:20:00,157.63,157.64,157.35,157.39,9742.0,139.1973,139.2061,138.9501,138.9854,9742.0
2017-06-28 12:30:00,157.43,157.57,157.36,157.45,17684.0,139.0207,139.1443,138.9589,139.0384,17684.0
2017-06-28 12:40:00,157.39,157.52,157.37,157.43,8000.0,138.9854,139.1002,138.9677,139.0207,8000.0
2017-06-28 12:50:00,157.47,157.57,157.4,157.57,9332.0,139.056,139.1443,138.9942,139.1443,9332.0
2017-06-28 13:00:00,157.6,157.64,157.54,157.61,8171.0,139.1708,139.2061,139.1178,139.1797,8171.0
2017-06-28 13:10:00,157.57,157.58,157.44,157.5,7663.0,139.1443,139.1532,139.0295,139.0825,7663.0
2017-06-28 13:20:00,157.52,157.68,157.47,157.62,14002.0,139.1002,139.2415,139.056,139.1885,14002.0
2017-06-28 13:30:00,157.63,157.68,157.39,157.39,12190.0,139.1973,139.2415,138.9854,138.9854,12190.0
2017-06-28 13:40:00,157.39,157.75,157.27,157.64,21073.0,138.9854,139.3033,138.8794,139.2061,21073.0
2017-06-28 13:50:00,157.61,157.65,157.41,157.48,16970.0,139.1797,139.215,139.003,139.0649,16970.0
2017-06-28 14:00:00,157.52,157.59,157.37,157.5,17533.0,139.1002,139.162,138.9677,139.0825,17533.0
2017-06-28 14:10:00,157.5,157.53,157.32,157.45,14661.0,139.0825,139.109,138.9236,139.0384,14661.0
2017-06-28 14:20:00,157.4,157.43,157.27,157.34,16759.0,138.9942,139.0207,138.8794,138.9412,16759.0
2017-06-28 14:30:00,157.34,157.6,157.34,157.55,18072.0,138.9412,139.1708,138.9412,139.1267,18072.0
2017-06-28 14:40:00,157.54,157.98,157.49,157.98,23438.0,139.1178,139.5064,139.0737,139.5064,23438.0
2017-06-28 14:50:00,158.01,158.12,157.78,157.81,37654.0,139.5329,139.63,139.3298,139.3563,37654.0
2017-06-28 15:00:00,157.8,158.02,157.73,157.96,11763.0,139.3474,139.5417,139.2856,139.4887,11763.0
2017-06-28 15:10:00,157.9,158.14,157.9,158.0,16170.0,139.4357,139.6477,139.4357,139.524,16170.0
2017-06-28 15:20:00,157.96,158.19,157.89,158.18,14915.0,139.4887,139.6918,139.4269,139.683,14915.0
2017-06-28 15:30:00,158.16,158.29,158.08,158.29,26382.0,139.6653,139.7801,139.5947,139.7801,26382.0
2017-06-28 15:40:00,158.28,158.29,158.12,158.15,36588.0,139.7713,139.7801,139.63,139.6565,36588.0
2017-06-28 15:50:00,158.16,158.39,157.96,158.04,77384.0,139.6653,139.8684,139.4887,139.5594,77384.0
2017-06-29 09:30:00,158.53,158.53,157.7,158.21,18452.0,139.9921,139.9921,139.2591,139.7095,18452.0
2017-06-29 09:40:00,158.24,158.39,158.13,158.24,10126.0,139.736,139.8684,139.6388,139.736,10126.0
2017-06-29 09:50:00,158.17,158.36,157.44,157.44,9772.0,139.6742,139.8419,139.0295,139.0295,9772.0
2017-06-29 10:00:00,157.41,157.41,156.96,157.01,13363.0,139.003,139.003,138.6057,138.6498,13363.0
2017-06-29 10:10:00,156.99,157.33,156.75,157.22,12868.0,138.6322,138.9324,138.4202,138.8353,12868.0
2017-06-29 10:20:00,157.21,157.42,156.92,157.42,9450.0,138.8264,139.0119,138.5703,139.0119,9450.0
2017-06-29 10:30:00,157.31,157.56,157.26,157.54,9553.0,138.9147,139.1355,138.8706,139.1178,9553.0
2017-06-29 10:40:00,157.38,157.75,157.29,157.68,6782.0,138.9765,139.3033,138.8971,139.2415,6782.0
2017-06-29 10:50:00,157.67,157.86,157.58,157.59,13070.0,139.2326,139.4004,139.1532,139.162,13070.0
2017-06-29 11:00:00,157.54,157.68,157.38,157.38,12637.0,139.1178,139.2415,138.9765,138.9765,12637.0
2017-06-29 11:10:00,157.35,157.35,156.96,157.07,24312.0,138.9501,138.9501,138.6057,138.7028,24312.0
2017-06-29 11:20:00,157.0,157.16,156.83,156.84,18041.0,138.641,138.7823,138.4909,138.4997,18041.0
2017-06-29 11:30:00,156.89,156.97,156.39,156.74,27543.0,138.5438,138.6145,138.1023,138.4114,27543.0
2017-06-29 11:40:00,156.67,157.0,156.47,156.88,32219.0,138.3496,138.641,138.173,138.535,32219.0
2017-06-29 11:50:00,156.81,157.0,156.51,156.72,12278.0,138.4732,138.641,138.2083,138.3937,12278.0
2017-06-29 12:00:00,156.64,156.9,156.46,156.58,11167.0,138.3231,138.5527,138.1641,138.2701,11167.0
2017-06-29 12:10:00,156.72,156.72,156.39,156.45,4990.0,138.3937,138.3937,138.1023,138.1553,4990.0
2017-06-29 12:20:00,156.41,156.42,155.99,156.07,6660.0,138.12,138.1288,137.7491,137.8197,6660.0
2017-06-29 12:30:00,156.02,156.22,155.89,156.17,14809.0,137.7756,137.9522,137.6608,137.908,14809.0
2017-06-29 12:40:00,156.17,156.28,156.03,156.16,15596.0,137.908,138.0052,137.7844,137.8992,15596.0
2017-06-29 12:50:00,156.08,156.26,155.86,155.95,6400.0,137.8286,137.9875,137.6343,137.7138,6400.0
2017-06-29 13:00:00,156.02,156.12,155.83,155.91,4400.0,137.7756,137.8639,137.6078,137.6784,4400.0
2017-06-29 13:10:00,155.89,155.89,155.56,155.74,14248.0,137.6608,137.6608,137.3694,137.5283,14248.0
2017-06-29 13:20:00,155.75,155.94,155.6,155.67,66342.0,137.5372,137.7049,137.4047,137.4665,66342.0
2017-06-29 13:30:00,155.73,156.12,155.7,156.1,20087.0,137.5195,137.8639,137.493,137.8462,20087.0
2017-06-29 13:40:00,156.17,156.28,156.06,156.19,16520.0,137.908,138.0052,137.8109,137.9257,16520.0
2017-06-29 13:50:00,156.15,156.44,156.15,156.44,11119.0,137.8904,138.1465,137.8904,138.1465,11119.0
2017-06-29 14:00:00,156.31,156.4,156.1,156.34,13347.0,138.0317,138.1111,137.8462,138.0582,13347.0
2017-06-29 14:10:00,156.22,156.59,156.22,156.57,11964.0,137.9522,138.2789,137.9522,138.2613,11964.0
2017-06-29 14:20:00,156.59,157.21,156.49,157.09,18514.0,138.2789,138.8264,138.1906,138.7205,18514.0
2017-06-29 14:30:00,157.05,157.05,156.9,157.02,14513.0,138.6851,138.6851,138.5527,138.6586,14513.0
2017-06-29 14:40:00,156.98,157.1,156.9,156.9,17354.0,138.6233,138.7293,138.5527,138.5527,17354.0
2017-06-29 14:50:00,156.93,157.02,156.88,157.0,19328.0,138.5792,138.6586,138.535,138.641,19328.0
2017-06-29 15:00:00,157.0,157.3,156.97,157.17,27513.0,138.641,138.9059,138.6145,138.7911,27513.0
2017-06-29 15:10:00,157.18,157.69,157.02,157.56,32415.0,138.7999,139.2503,138.6586,139.1355,32415.0
2017-06-29 15:20:00,157.57,157.68,157.03,157.2,41842.0,139.1443,139.2415,138.6675,138.8176,41842.0
2017-06-29 15:30:00,157.22,157.52,157.16,157.34,44069.0,138.8353,139.1002,138.7823,138.9412,44069.0
2017-06-29 15:40:00,157.32,157.35,156.95,157.06,63840.0,138.9236,138.9501,138.5968,138.694,63840.0
2017-06-29 15:50:00,157.04,157.39,157.0,157.05,112521.0,138.6763,138.9854,138.641,138.6851,112521.0
2017-06-30 09:30:00,157.83,158.2,157.75,157.86,14987.0,139.3739,139.7007,139.3033,139.4004,14987.0
2017-06-30 09:40:00,158.09,159.77,158.09,159.77,33390.0,139.6035,141.0871,139.6035,141.0871,33390.0
2017-06-30 09:50:00,159.64,162.4,159.62,160.5,127742.0,140.9723,143.4095,140.9546,141.7317,127742.0
2017-06-30 10:00:00,160.52,160.79,159.93,160.32,35933.0,141.7494,141.9878,141.2284,141.5728,35933.0
2017-06-30 10:10:00,160.32,160.56,160.13,160.3,25914.0,141.5728,141.7847,141.405,141.5551,25914.0
2017-06-30 10:20:00,160.3,160.6,160.16,160.37,17473.0,141.5551,141.82,141.4315,141.6169,17473.0
2017-06-30 10:30:00,160.4,160.81,160.25,160.25,28433.0,141.6434,142.0055,141.5109,141.5109,28433.0
2017-06-30 10:40:00,160.21,160.48,159.9,159.94,14503.0,141.4756,141.714,141.2019,141.2372,14503.0
2017-06-30 10:50:00,159.99,160.31,159.76,160.25,23425.0,141.2813,141.5639,141.0782,141.5109,23425.0
2017-06-30 11:00:00,160.17,160.68,160.16,160.49,18085.0,141.4403,141.8907,141.4315,141.7229,18085.0
2017-06-30 11:10:00,160.43,160.78,160.05,160.05,41578.0,141.6699,141.979,141.3343,141.3343,41578.0
2017-06-30 11:20:00,160.05,160.2,159.74,159.9,22440.0,141.3343,141.4668,141.0606,141.2019,22440.0
2017-06-30 11:30:00,159.85,159.99,159.65,159.77,24044.0,141.1577,141.2813,140.9811,141.0871,24044.0
2017-06-30 11:40:00,159.72,160.18,159.67,159.87,31089.0,141.0429,141.4491,140.9988,141.1754,31089.0
2017-06-30 11:50:00,159.82,159.95,159.61,159.91,13560.0,141.1312,141.246,140.9458,141.2107,13560.0
2017-06-30 12:00:00,159.87,160.11,159.86,159.86,15759.0,141.1754,141.3873,141.1665,141.1665,15759.0
2017-06-30 12:10:00,159.87,159.96,159.66,159.67,6928.0,141.1754,141.2549,140.9899,140.9988,6928.0
2017-06-30 12:20:00,159.68,159.9,159.56,159.77,12241.0,141.0076,141.2019,140.9016,141.0871,12241.0
2017-06-30 12:30:00,159.77,159.93,159.52,159.62,8640.0,141.0871,141.2284,140.8663,140.9546,8640.0
2017-06-30 12:40:00,159.64,159.67,159.46,159.49,14254.0,140.9723,140.9988,140.8133,140.8398,14254.0
2017-06-30 12:50:00,159.56,159.61,159.27,159.48,8621.0,140.9016,140.9458,140.6455,140.831,8621.0
2017-06-30 13:00:00,159.52,159.6,159.27,159.33,7050.0,140.8663,140.9369,140.6455,140.6985,7050.0
2017-06-30 13:10:00,159.34,159.62,159.31,159.62,11784.0,140.7074,140.9546,140.6809,140.9546,11784.0
2017-06-30 13:20:00,159.62,159.66,159.32,159.52,15005.0,140.9546,140.9899,140.6897,140.8663,15005.0
2017-06-30 13:30:00,159.45,159.79,159.27,159.79,17255.0,140.8045,141.1047,140.6455,141.1047,17255.0
2017-06-30 13:40:00,159.72,159.85,159.53,159.61,16633.0,141.0429,141.1577,140.8751,140.9458,16633.0
2017-06-30 13:50:00,159.55,159.71,159.43,159.61,7904.0,140.8928,141.0341,140.7868,140.9458,7904.0
2017-06-30 14:00:00,159.58,159.8,159.45,159.78,10012.0,140.9193,141.1136,140.8045,141.0959,10012.0
2017-06-30 14:10:00,159.78,160.04,159.73,160.01,12197.0,141.0959,141.3255,141.0517,141.299,12197.0
2017-06-30 14:20:00,160.02,160.23,159.89,160.09,11793.0,141.3078,141.4933,141.193,141.3696,11793.0
2017-06-30 14:30:00,160.09,160.33,160.05,160.26,8523.0,141.3696,141.5816,141.3343,141.5198,8523.0
2017-06-30 14:40:00,160.28,160.5,160.18,160.4,14277.0,141.5374,141.7317,141.4491,141.6434,14277.0
2017-06-30 14:50:00,160.49,160.76,160.44,160.6,9693.0,141.7229,141.9613,141.6787,141.82,9693.0
2017-06-30 15:00:00,160.56,160.57,160.29,160.34,20521.0,141.7847,141.7935,141.5463,141.5904,20521.0
2017-06-30 15:10:00,160.32,160.33,160.15,160.31,13127.0,141.5728,141.5816,141.4226,141.5639,13127.0
2017-06-30 15:20:00,160.31,160.47,160.21,160.46,24263.0,141.5639,141.7052,141.4756,141.6964,24263.0
2017-06-30 15:30:00,160.41,160.46,160.31,160.41,28274.0,141.6522,141.6964,141.5639,141.6522,28274.0
2017-06-30 15:40:00,160.42,160.81,160.38,160.81,60938.0,141.6611,142.0055,141.6257,142.0055,60938.0
2017-06-30 15:50:00,160.84,160.85,159.83,159.86,137603.0,142.0319,142.0408,141.1401,141.1665,137603.0
2017-07-03 09:30:00,160.57,160.74,160.28,160.37,19311.0,141.7935,141.9436,141.5374,141.6169,19311.0
2017-07-03 09:40:00,160.42,160.85,160.17,160.55,17400.0,141.6611,142.0408,141.4403,141.7759,17400.0
2017-07-03 09:50:00,160.49,160.49,159.71,159.72,8100.0,141.7229,141.7229,141.0341,141.0429,8100.0
2017-07-03 10:00:00,159.58,161.24,159.58,161.24,32259.0,140.9193,142.3852,140.9193,142.3852,32259.0
2017-07-03 10:10:00,161.17,161.42,160.87,161.17,16432.0,142.3234,142.5441,142.0584,142.3234,16432.0
2017-07-03 10:20:00,161.22,161.49,161.08,161.37,14065.0,142.3675,142.6059,142.2439,142.5,14065.0
2017-07-03 10:30:00,161.44,161.48,161.0,161.3,12497.0,142.5618,142.5971,142.1732,142.4382,12497.0
2017-07-03 10:40:00,161.3,161.67,161.25,161.5,24301.0,142.4382,142.7649,142.394,142.6148,24301.0
2017-07-03 10:50:00,161.5,161.86,161.47,161.77,34770.0,142.6148,142.9327,142.5883,142.8532,34770.0
2017-07-03 11:00:00,161.83,161.97,161.67,161.91,21309.0,142.9062,143.0298,142.7649,142.9768,21309.0
2017-07-03 11:10:00,161.94,162.0,161.59,161.78,9726.0,143.0033,143.0563,142.6942,142.862,9726.0
2017-07-03 11:20:00,161.79,161.88,161.63,161.87,14568.0,142.8709,142.9503,142.7296,142.9415,14568.0
2017-07-03 11:30:00,161.83,162.04,161.77,161.82,9294.0,142.9062,143.0916,142.8532,142.8973,9294.0
2017-07-03 11:40:00,161.85,161.86,161.62,161.69,7122.0,142.9238,142.9327,142.7207,142.7826,7122.0
2017-07-03 11:50:00,161.7,161.73,161.6,161.61,9083.0,142.7914,142.8179,142.7031,142.7119,9083.0
2017-07-03 12:00:00,161.6,161.74,161.38,161.46,25903.0,142.7031,142.8267,142.5088,142.5794,25903.0
2017-07-03 12:10:00,161.46,161.46,160.95,161.16,16450.0,142.5794,142.5794,142.1291,142.3145,16450.0
2017-07-03 12:20:00,161.2,161.32,161.15,161.24,11100.0,142.3498,142.4558,142.3057,142.3852,11100.0
2017-07-03 12:30:00,161.27,161.42,161.19,161.34,9152.0,142.4117,142.5441,142.341,142.4735,9152.0
2017-07-03 12:40:00,161.38,161.77,161.33,161.7,16179.0,142.5088,142.8532,142.4646,142.7914,16179.0
2017-07-03 12:50:00,161.74,161.78,161.25,161.28,37724.0,142.8267,142.862,142.394,142.4205,37724.0
2017-07-05 09:30:00,161.06,161.87,161.06,161.21,12314.0,142.2262,142.9415,142.2262,142.3587,12314.0
2017-07-05 09:40:00,161.15,161.8,161.15,161.8,14130.0,142.3057,142.8797,142.3057,142.8797,14130.0
2017-07-05 09:50:00,161.7,162.21,161.56,161.97,34276.0,142.7914,143.2417,142.6678,143.0298,34276.0
2017-07-05 10:00:00,162.01,162.31,161.64,161.73,16366.0,143.0651,143.33,142.7384,142.8179,16366.0
2017-07-05 10:10:00,161.75,161.78,160.62,160.87,29442.0,142.8355,142.862,141.8377,142.0584,29442.0
2017-07-05 10:20:00,160.93,160.99,160.58,160.76,36018.0,142.1114,142.1644,141.8023,141.9613,36018.0
2017-07-05 10:30:00,160.81,160.98,160.59,160.79,10743.0,142.0055,142.1556,141.8112,141.9878,10743.0
2017-07-05 10:40:00,160.87,161.4,160.85,161.05,19324.0,142.0584,142.5265,142.0408,142.2174,19324.0
2017-07-05 10:50:00,161.01,161.25,160.67,160.67,14941.0,142.1821,142.394,141.8818,141.8818,14941.0
2017-07-05 11:00:00,160.64,160.73,160.49,160.68,9938.0,141.8553,141.9348,141.7229,141.8907,9938.0
2017-07-05 11:10:00,160.71,161.06,160.71,161.05,7930.0,141.9171,142.2262,141.9171,142.2174,7930.0
2017-07-05 11:20:00,161.0,161.1,160.8,160.91,7593.0,142.1732,142.2615,141.9966,142.0938,7593.0
2017-07-05 11:30:00,160.82,160.95,160.62,160.89,7187.0,142.0143,142.1291,141.8377,142.0761,7187.0
2017-07-05 11:40:00,160.96,161.13,160.9,161.12,3105.0,142.1379,142.288,142.0849,142.2792,3105.0
2017-07-05 11:50:00,161.09,161.09,160.85,160.85,7686.0,142.2527,142.2527,142.0408,142.0408,7686.0
2017-07-05 12:00:00,160.8,160.9,160.69,160.79,4088.0,141.9966,142.0849,141.8995,141.9878,4088.0
2017-07-05 12:10:00,160.75,161.06,160.59,161.06,5051.0,141.9525,142.2262,141.8112,142.2262,5051.0
2017-07-05 12:20:00,161.05,161.25,160.93,161.23,8553.0,142.2174,142.394,142.1114,142.3763,8553.0
2017-07-05 12:30:00,161.25,161.6,161.25,161.38,7103.0,142.394,142.7031,142.394,142.5088,7103.0
2017-07-05 12:40:00,161.43,161.56,161.33,161.42,8952.0,142.553,142.6678,142.4646,142.5441,8952.0
2017-07-05 12:50:00,161.38,161.55,161.38,161.47,12503.0,142.5088,142.6589,142.5088,142.5883,12503.0
2017-07-05 13:00:00,161.46,161.46,161.22,161.28,15065.0,142.5794,142.5794,142.3675,142.4205,15065.0
2017-07-05 13:10:00,161.28,161.41,161.24,161.33,15353.0,142.4205,142.5353,142.3852,142.4646,15353.0
2017-07-05 13:20:00,161.36,161.46,161.23,161.23,16819.0,142.4911,142.5794,142.3763,142.3763,16819.0
2017-07-05 13:30:00,161.29,161.41,161.22,161.38,17425.0,142.4293,142.5353,142.3675,142.5088,17425.0
2017-07-05 13:40:00,161.4,161.4,161.16,161.22,13609.0,142.5265,142.5265,142.3145,142.3675,13609.0
2017-07-05 13:50:00,161.22,161.22,161.0,161.0,12279.0,142.3675,142.3675,142.1732,142.1732,12279.0
2017-07-05 14:00:00,161.06,161.21,160.79,160.91,19403.0,142.2262,142.3587,141.9878,142.0938,19403.0
2017-07-05 14:10:00,160.91,161.12,160.86,160.88,23001.0,142.0938,142.2792,142.0496,142.0673,23001.0
2017-07-05 14:20:00,160.89,160.93,160.74,160.78,13501.0,142.0761,142.1114,141.9436,141.979,13501.0
2017-07-05 14:30:00,160.8,160.99,160.78,160.97,12741.0,141.9966,142.1644,141.979,142.1467,12741.0
2017-07-05 14:40:00,161.0,161.05,160.77,160.79,12988.0,142.1732,142.2174,141.9701,141.9878,12988.0
2017-07-05 14:50:00,160.8,160.86,160.72,160.82,10738.0,141.9966,142.0496,141.926,142.0143,10738.0
2017-07-05 15:00:00,160.81,161.12,160.81,161.07,19231.0,142.0055,142.2792,142.0055,142.2351,19231.0
2017-07-05 15:10:00,161.07,161.09,160.85,160.97,20122.0,142.2351,142.2527,142.0408,142.1467,20122.0
2017-07-05 15:20:00,160.99,161.01,160.79,160.86,17263.0,142.1644,142.1821,141.9878,142.0496,17263.0
2017-07-05 15:30:00,160.86,161.15,160.86,161.14,30678.0,142.0496,142.3057,142.0496,142.2969,30678.0
2017-07-05 15:40:00,161.15,161.32,161.15,161.2,31949.0,142.3057,142.4558,142.3057,142.3498,31949.0
2017-07-05 15:50:00,161.2,161.31,161.06,161.14,81239.0,142.3498,142.447,142.2262,142.2969,81239.0
2017-07-06 09:30:00,160.0,161.3,160.0,160.8,29928.0,141.2902,142.4382,141.2902,141.9966,29928.0
2017-07-06 09:40:00,160.78,160.89,160.29,160.4,15640.0,141.979,142.0761,141.5463,141.6434,15640.0
2017-07-06 09:50:00,160.52,160.71,159.77,159.77,31506.0,141.7494,141.9171,141.0871,141.0871,31506.0
2017-07-06 10:00:00,159.9,160.2,159.79,160.09,28622.0,141.2019,141.4668,141.1047,141.3696,28622.0
2017-07-06 10:10:00,160.01,160.31,160.01,160.19,17160.0,141.299,141.5639,141.299,141.458,17160.0
2017-07-06 10:20:00,160.18,160.73,160.16,160.39,13575.0,141.4491,141.9348,141.4315,141.6346,13575.0
2017-07-06 10:30:00,160.33,160.42,160.06,160.34,11448.0,141.5816,141.6611,141.3432,141.5904,11448.0
2017-07-06 10:40:00,160.41,160.45,160.03,160.21,14308.0,141.6522,141.6876,141.3167,141.4756,14308.0
2017-07-06 10:50:00,160.14,160.15,159.8,160.15,10618.0,141.4138,141.4226,141.1136,141.4226,10618.0
2017-07-06 11:00:00,160.15,160.9,160.14,160.72,17420.0,141.4226,142.0849,141.4138,141.926,17420.0
2017-07-06 11:10:00,160.72,160.81,160.24,160.28,13817.0,141.926,142.0055,141.5021,141.5374,13817.0
2017-07-06 11:20:00,160.31,160.51,160.2,160.4,22141.0,141.5639,141.7405,141.4668,141.6434,22141.0
2017-07-06 11:30:00,160.37,160.57,160.25,160.53,15049.0,141.6169,141.7935,141.5109,141.7582,15049.0
2017-07-06 11:40:00,160.51,160.67,160.46,160.63,8038.0,141.7405,141.8818,141.6964,141.8465,8038.0
2017-07-06 11:50:00,160.66,160.74,160.35,160.45,11180.0,141.873,141.9436,141.5992,141.6876,11180.0
2017-07-06 12:00:00,160.46,160.61,160.4,160.47,6743.0,141.6964,141.8288,141.6434,141.7052,6743.0
2017-07-06 12:10:00,160.52,160.61,160.37,160.48,10234.0,141.7494,141.8288,141.6169,141.714,10234.0
2017-07-06 12:20:00,160.53,160.62,160.23,160.29,8432.0,141.7582,141.8377,141.4933,141.5463,8432.0
2017-07-06 12:30:00,160.26,160.39,160.23,160.28,6687.0,141.5198,141.6346,141.4933,141.5374,6687.0
2017-07-06 12:40:00,160.34,160.52,160.31,160.46,7376.0,141.5904,141.7494,141.5639,141.6964,7376.0
2017-07-06 12:50:00,160.46,160.57,160.42,160.57,8477.0,141.6964,141.7935,141.6611,141.7935,8477.0
2017-07-06 13:00:00,160.52,160.69,160.48,160.69,6393.0,141.7494,141.8995,141.714,141.8995,6393.0
2017-07-06 13:10:00,160.63,160.93,160.61,160.93,6009.0,141.8465,142.1114,141.8288,142.1114,6009.0
2017-07-06 13:20:00,160.96,160.96,160.72,160.86,4212.0,142.1379,142.1379,141.926,142.0496,4212.0
2017-07-06 13:30:00,160.88,160.91,160.64,160.69,6676.0,142.0673,142.0938,141.8553,141.8995,6676.0
2017-07-06 13:40:00,160.58,160.59,160.01,160.17,17583.0,141.8023,141.8112,141.299,141.4403,17583.0
2017-07-06 13:50:00,160.13,160.28,160.09,160.16,12419.0,141.405,141.5374,141.3696,141.4315,12419.0
2017-07-06 14:00:00,160.14,160.15,159.87,159.94,9747.0,141.4138,141.4226,141.1754,141.2372,9747.0
2017-07-06 14:10:00,159.91,159.93,159.66,159.66,12313.0,141.2107,141.2284,140.9899,140.9899,12313.0
2017-07-06 14:20:00,159.64,159.83,159.63,159.76,17828.0,140.9723,141.1401,140.9634,141.0782,17828.0
2017-07-06 14:30:00,159.71,159.77,159.62,159.69,11583.0,141.0341,141.0871,140.9546,141.0164,11583.0
2017-07-06 14:40:00,159.71,159.77,159.59,159.71,11597.0,141.0341,141.0871,140.9281,141.0341,11597.0
2017-07-06 14:50:00,159.69,159.85,159.62,159.84,9704.0,141.0164,141.1577,140.9546,141.1489,9704.0
2017-07-06 15:00:00,159.86,160.01,159.84,159.94,15156.0,141.1665,141.299,141.1489,141.2372,15156.0
2017-07-06 15:10:00,159.93,159.93,159.65,159.69,16474.0,141.2284,141.2284,140.9811,141.0164,16474.0
2017-07-06 15:20:00,159.7,159.7,159.38,159.38,15155.0,141.0253,141.0253,140.7427,140.7427,15155.0
2017-07-06 15:30:00,159.38,159.38,159.13,159.26,16547.0,140.7427,140.7427,140.5219,140.6367,16547.0
2017-07-06 15:40:00,159.22,159.27,159.15,159.26,25726.0,140.6014,140.6455,140.5396,140.6367,25726.0
2017-07-06 15:50:00,159.26,159.55,159.22,159.44,43467.0,140.6367,140.8928,140.6014,140.7957,43467.0
2017-07-07 09:30:00,159.71,160.01,159.68,160.01,11703.0,141.0341,141.299,141.0076,141.299,11703.0
2017-07-07 09:40:00,160.02,160.14,159.37,160.14,10299.0,141.3078,141.4138,140.7338,141.4138,10299.0
2017-07-07 09:50:00,160.22,160.59,160.08,160.11,7800.0,141.4844,141.8112,141.3608,141.3873,7800.0
2017-07-07 10:00:00,160.24,160.56,160.17,160.3,32000.0,141.5021,141.7847,141.4403,141.5551,32000.0
2017-07-07 10:10:00,160.29,160.64,160.21,160.3,11504.0,141.5463,141.8553,141.4756,141.5551,11504.0
2017-07-07 10:20:00,160.26,160.38,159.95,159.99,12399.0,141.5198,141.6257,141.246,141.2813,12399.0
2017-07-07 10:30:00,160.01,160.15,159.77,159.93,23224.0,141.299,141.4226,141.0871,141.2284,23224.0
2017-07-07 10:40:00,159.95,160.14,159.92,160.02,27219.0,141.246,141.4138,141.2195,141.3078,27219.0
2017-07-07 10:50:00,159.97,160.13,159.91,159.95,22134.0,141.2637,141.405,141.2107,141.246,22134.0
2017-07-07 11:00:00,159.98,160.0,159.62,159.65,10547.0,141.2725,141.2902,140.9546,140.9811,10547.0
2017-07-07 11:10:00,159.7,159.7,159.4,159.62,11000.0,141.0253,141.0253,140.7603,140.9546,11000.0
2017-07-07 11:20:00,159.62,160.0,159.61,159.92,11597.0,140.9546,141.2902,140.9458,141.2195,11597.0
2017-07-07 11:30:00,160.0,160.33,159.9,160.33,75504.0,141.2902,141.5816,141.2019,141.5816,75504.0
2017-07-07 11:40:00,160.36,160.68,160.32,160.6,15684.0,141.6081,141.8907,141.5728,141.82,15684.0
2017-07-07 11:50:00,160.59,160.6,160.48,160.6,5976.0,141.8112,141.82,141.714,141.82,5976.0
2017-07-07 12:00:00,160.6,160.73,160.52,160.55,15014.0,141.82,141.9348,141.7494,141.7759,15014.0
2017-07-07 12:10:00,160.59,160.82,160.58,160.76,15724.0,141.8112,142.0143,141.8023,141.9613,15724.0
2017-07-07 12:20:00,160.78,160.87,160.54,160.58,27886.0,141.979,142.0584,141.767,141.8023,27886.0
2017-07-07 12:30:00,160.64,160.7,160.52,160.52,20941.0,141.8553,141.9083,141.7494,141.7494,20941.0
2017-07-07 12:40:00,160.5,160.6,160.43,160.46,7302.0,141.7317,141.82,141.6699,141.6964,7302.0
2017-07-07 12:50:00,160.53,160.6,160.47,160.56,9202.0,141.7582,141.82,141.7052,141.7847,9202.0
2017-07-07 13:00:00,160.56,160.73,160.54,160.7,20830.0,141.7847,141.9348,141.767,141.9083,20830.0
2017-07-07 13:10:00,160.72,160.89,160.7,160.79,16281.0,141.926,142.0761,141.9083,141.9878,16281.0
2017-07-07 13:20:00,160.79,160.88,160.78,160.81,8861.0,141.9878,142.0673,141.979,142.0055,8861.0
2017-07-07 13:30:00,160.82,161.27,160.82,161.27,12641.0,142.0143,142.4117,142.0143,142.4117,12641.0
2017-07-07 13:40:00,161.25,161.29,161.12,161.15,8747.0,142.394,142.4293,142.2792,142.3057,8747.0
2017-07-07 13:50:00,161.16,161.33,161.12,161.31,11919.0,142.3145,142.4646,142.2792,142.447,11919.0
2017-07-07 14:00:00,161.28,161.29,161.08,161.15,8706.0,142.4205,142.4293,142.2439,142.3057,8706.0
2017-07-07 14:10:00,161.1,161.2,160.78,160.78,10333.0,142.2615,142.3498,141.979,141.979,10333.0
2017-07-07 14:20:00,160.8,160.87,160.51,160.51,8319.0,141.9966,142.0584,141.7405,141.7405,8319.0
2017-07-07 14:30:00,160.52,160.62,160.43,160.44,12133.0,141.7494,141.8377,141.6699,141.6787,12133.0
2017-07-07 14:40:00,160.41,160.58,160.41,160.58,38460.0,141.6522,141.8023,141.6522,141.8023,38460.0
2017-07-07 14:50:00,160.67,160.67,160.47,160.55,25172.0,141.8818,141.8818,141.7052,141.7759,25172.0
2017-07-07 15:00:00,160.55,160.71,160.5,160.69,48541.0,141.7759,141.9171,141.7317,141.8995,48541.0
2017-07-07 15:10:00,160.7,160.86,160.64,160.86,15213.0,141.9083,142.0496,141.8553,142.0496,15213.0
2017-07-07 15:20:00,160.9,160.95,160.78,160.94,12820.0,142.0849,142.1291,141.979,142.1203,12820.0
2017-07-07 15:30:00,160.9,160.93,160.84,160.88,14218.0,142.0849,142.1114,142.0319,142.0673,14218.0
2017-07-07 15:40:00,160.9,161.11,160.89,161.08,17704.0,142.0849,142.2704,142.0761,142.2439,17704.0
2017-07-07 15:50:00,161.07,161.16,160.86,160.91,46250.0,142.2351,142.3145,142.0496,142.0938,46250.0
2017-07-10 09:30:00,160.35,160.86,159.37,160.7,12818.0,141.5992,142.0496,140.7338,141.9083,12818.0
2017-07-10 09:40:00,160.87,161.51,160.74,161.37,6025.0,142.0584,142.6236,141.9436,142.5,6025.0
2017-07-10 09:50:00,161.52,161.57,161.17,161.35,5380.0,142.6324,142.6766,142.3234,142.4823,5380.0
2017-07-10 10:00:00,161.34,161.73,161.19,161.45,3700.0,142.4735,142.8179,142.341,142.5706,3700.0
2017-07-10 10:10:00,161.47,161.61,161.28,161.53,5997.0,142.5883,142.7119,142.4205,142.6413,5997.0
2017-07-10 10:20:00,161.54,161.82,161.51,161.74,7137.0,142.6501,142.8973,142.6236,142.8267,7137.0
2017-07-10 10:30:00,161.61,161.81,161.45,161.62,4220.0,142.7119,142.8885,142.5706,142.7207,4220.0
2017-07-10 10:40:00,161.68,161.73,161.29,161.36,19075.0,142.7737,142.8179,142.4293,142.4911,19075.0
2017-07-10 10:50:00,161.39,161.72,161.36,161.65,5840.0,142.5176,142.809,142.4911,142.7472,5840.0
2017-07-10 11:00:00,161.71,161.73,161.43,161.67,5100.0,142.8002,142.8179,142.553,142.7649,5100.0
2017-07-10 11:10:00,161.65,161.82,161.51,161.82,5271.0,142.7472,142.8973,142.6236,142.8973,5271.0
2017-07-10 11:20:00,161.83,162.05,161.79,162.0,8579.0,142.9062,143.1005,142.8709,143.0563,8579.0
2017-07-10 11:30:00,162.07,162.19,161.86,161.86,14840.0,143.1181,143.2241,142.9327,142.9327,14840.0
2017-07-10 11:40:00,161.82,162.04,161.78,162.04,19992.0,142.8973,143.0916,142.862,143.0916,19992.0
2017-07-10 11:50:00,162.02,162.05,161.85,161.94,15700.0,143.074,143.1005,142.9238,143.0033,15700.0
2017-07-10 12:00:00,161.94,162.16,161.84,162.12,5500.0,143.0033,143.1976,142.915,143.1623,5500.0
2017-07-10 12:10:00,162.08,162.27,161.98,162.23,17266.0,143.1269,143.2947,143.0386,143.2594,17266.0
2017-07-10 12:20:00,162.23,162.33,162.17,162.24,5995.0,143.2594,143.3477,143.2064,143.2682,5995.0
2017-07-10 12:30:00,162.23,162.45,162.23,162.44,6965.0,143.2594,143.4537,143.2594,143.4448,6965.0
2017-07-10 12:40:00,162.37,162.58,162.36,162.58,11742.0,143.383,143.5685,143.3742,143.5685,11742.0
2017-07-10 12:50:00,162.58,162.78,162.49,162.78,6968.0,143.5685,143.7451,143.489,143.7451,6968.0
2017-07-10 13:00:00,162.8,163.0,162.79,162.92,10645.0,143.7628,143.9394,143.7539,143.8687,10645.0
2017-07-10 13:10:00,162.93,162.97,162.56,162.56,5414.0,143.8775,143.9129,143.5508,143.5508,5414.0
2017-07-10 13:20:00,162.51,162.71,162.51,162.59,6778.0,143.5067,143.6833,143.5067,143.5773,6778.0
2017-07-10 13:30:00,162.61,162.68,162.43,162.47,5505.0,143.595,143.6568,143.436,143.4713,5505.0
2017-07-10 13:40:00,162.48,163.21,162.48,163.21,9667.0,143.4802,144.1248,143.4802,144.1248,9667.0
2017-07-10 13:50:00,163.26,163.42,163.18,163.42,11108.0,144.169,144.3103,144.0983,144.3103,11108.0
2017-07-10 14:00:00,163.44,163.81,163.32,163.54,12734.0,144.3279,144.6546,144.2219,144.4162,12734.0
2017-07-10 14:10:00,163.56,163.93,163.55,163.84,16572.0,144.4339,144.7606,144.425,144.6811,16572.0
2017-07-10 14:20:00,163.88,164.09,163.74,163.85,11595.0,144.7165,144.9019,144.5928,144.69,11595.0
2017-07-10 14:30:00,163.88,163.98,163.74,163.81,11426.0,144.7165,144.8048,144.5928,144.6546,11426.0
2017-07-10 14:40:00,163.81,163.94,163.65,163.68,39141.0,144.6546,144.7694,144.5134,144.5398,39141.0
2017-07-10 14:50:00,163.72,163.87,163.71,163.78,28351.0,144.5752,144.7076,144.5663,144.6282,28351.0
2017-07-10 15:00:00,163.82,163.82,163.3,163.37,15435.0,144.6635,144.6635,144.2043,144.2661,15435.0
2017-07-10 15:10:00,163.31,163.4,163.08,163.2,12485.0,144.2131,144.2926,144.01,144.116,12485.0
2017-07-10 15:20:00,163.16,163.23,163.1,163.2,11630.0,144.0807,144.1425,144.0277,144.116,11630.0
2017-07-10 15:30:00,163.24,163.52,163.21,163.51,17226.0,144.1513,144.3986,144.1248,144.3897,17226.0
2017-07-10 15:40:00,163.48,163.59,163.29,163.38,22232.0,144.3632,144.4604,144.1955,144.2749,22232.0
2017-07-10 15:50:00,163.36,163.44,163.23,163.31,75031.0,144.2573,144.3279,144.1425,144.2131,75031.0
2017-07-11 09:30:00,163.65,163.68,162.19,162.96,26467.0,144.5134,144.5398,143.2241,143.904,26467.0
2017-07-11 09:40:00,162.84,163.17,162.42,162.46,46390.0,143.7981,144.0895,143.4272,143.4625,46390.0
2017-07-11 09:50:00,162.48,163.16,162.39,163.0,29229.0,143.4802,144.0807,143.4007,143.9394,29229.0
2017-07-11 10:00:00,163.14,163.39,162.45,162.58,32191.0,144.063,144.2838,143.4537,143.5685,32191.0
2017-07-11 10:10:00,162.59,163.05,162.59,162.83,15500.0,143.5773,143.9835,143.5773,143.7892,15500.0
2017-07-11 10:20:00,162.78,163.38,162.75,163.38,87332.0,143.7451,144.2749,143.7186,144.2749,87332.0
2017-07-11 10:30:00,163.36,163.55,163.0,163.05,30875.0,144.2573,144.425,143.9394,143.9835,30875.0
2017-07-11 10:40:00,163.06,163.26,162.88,163.06,38645.0,143.9923,144.169,143.8334,143.9923,38645.0
2017-07-11 10:50:00,163.03,163.45,163.02,163.39,24210.0,143.9659,144.3367,143.957,144.2838,24210.0
2017-07-11 11:00:00,163.38,163.41,163.2,163.25,20274.0,144.2749,144.3014,144.116,144.1601,20274.0
2017-07-11 11:10:00,163.24,163.24,162.48,162.57,23984.0,144.1513,144.1513,143.4802,143.5596,23984.0
2017-07-11 11:20:00,162.57,162.59,161.42,162.0,26869.0,143.5596,143.5773,142.5441,143.0563,26869.0
2017-07-11 11:30:00,161.93,162.6,161.83,162.49,28490.0,142.9945,143.5861,142.9062,143.489,28490.0
2017-07-11 11:40:00,162.5,162.84,162.45,162.74,12185.0,143.4978,143.7981,143.4537,143.7098,12185.0
2017-07-11 11:50:00,162.75,163.07,162.72,163.02,17884.0,143.7186,144.0012,143.6921,143.957,17884.0
2017-07-11 12:00:00,163.03,163.06,162.76,162.94,19627.0,143.9659,143.9923,143.7274,143.8864,19627.0
2017-07-11 12:10:00,162.95,162.96,162.49,162.55,10029.0,143.8952,143.904,143.489,143.542,10029.0
2017-07-11 12:20:00,162.6,162.75,162.58,162.75,8945.0,143.5861,143.7186,143.5685,143.7186,8945.0
2017-07-11 12:30:00,162.85,162.85,162.63,162.67,9358.0,143.8069,143.8069,143.6126,143.648,9358.0
2017-07-11 12:40:00,162.61,162.77,162.55,162.72,8182.0,143.595,143.7363,143.542,143.6921,8182.0
2017-07-11 12:50:00,162.69,162.75,162.4,162.4,9687.0,143.6656,143.7186,143.4095,143.4095,9687.0
2017-07-11 13:00:00,162.45,162.64,162.44,162.61,13050.0,143.4537,143.6215,143.4448,143.595,13050.0
2017-07-11 13:10:00,162.57,162.68,162.51,162.55,8248.0,143.5596,143.6568,143.5067,143.542,8248.0
2017-07-11 13:20:00,162.58,162.68,162.41,162.41,16511.0,143.5685,143.6568,143.4184,143.4184,16511.0
2017-07-11 13:30:00,162.42,162.62,162.41,162.54,14795.0,143.4272,143.6038,143.4184,143.5332,14795.0
2017-07-11 13:40:00,162.54,162.91,162.52,162.91,11872.0,143.5332,143.8599,143.5155,143.8599,11872.0
2017-07-11 13:50:00,162.89,162.98,162.87,162.93,10027.0,143.8422,143.9217,143.8246,143.8775,10027.0
2017-07-11 14:00:00,162.93,163.05,162.85,162.95,15543.0,143.8775,143.9835,143.8069,143.8952,15543.0
2017-07-11 14:10:00,162.93,163.05,162.87,162.89,15614.0,143.8775,143.9835,143.8246,143.8422,15614.0
2017-07-11 14:20:00,162.9,162.99,162.87,162.98,21174.0,143.8511,143.9305,143.8246,143.9217,21174.0
2017-07-11 14:30:00,162.98,163.05,162.81,162.89,13462.0,143.9217,143.9835,143.7716,143.8422,13462.0
2017-07-11 14:40:00,162.88,163.04,162.83,162.89,18856.0,143.8334,143.9747,143.7892,143.8422,18856.0
2017-07-11 14:50:00,162.89,162.99,162.87,162.99,16074.0,143.8422,143.9305,143.8246,143.9305,16074.0
2017-07-11 15:00:00,162.99,163.03,162.86,162.95,16026.0,143.9305,143.9659,143.8157,143.8952,16026.0
2017-07-11 15:10:00,162.93,163.04,162.93,162.99,18628.0,143.8775,143.9747,143.8775,143.9305,18628.0
2017-07-11 15:20:00,162.99,163.0,162.88,162.91,20346.0,143.9305,143.9394,143.8334,143.8599,20346.0
2017-07-11 15:30:00,162.93,163.36,162.93,163.36,24951.0,143.8775,144.2573,143.8775,144.2573,24951.0
2017-07-11 15:40:00,163.34,163.58,163.12,163.16,67917.0,144.2396,144.4515,144.0453,144.0807,67917.0
2017-07-11 15:50:00,163.15,163.19,163.1,163.14,100183.0,144.0718,144.1071,144.0277,144.063,100183.0
2017-07-12 09:30:00,164.26,165.03,163.97,165.0,25534.0,145.052,145.732,144.7959,145.7055,25534.0
2017-07-12 09:40:00,164.97,165.19,164.65,165.03,41285.0,145.679,145.8733,145.3964,145.732,41285.0
2017-07-12 09:50:00,165.06,165.45,164.7,165.45,17569.0,145.7585,146.1029,145.4406,146.1029,17569.0
2017-07-12 10:00:00,165.34,165.56,164.91,165.19,19836.0,146.0057,146.2,145.626,145.8733,19836.0
2017-07-12 10:10:00,165.19,165.52,165.1,165.49,11634.0,145.8733,146.1647,145.7938,146.1382,11634.0
2017-07-12 10:20:00,165.4,165.4,164.99,164.99,13578.0,146.0587,146.0587,145.6967,145.6967,13578.0
2017-07-12 10:30:00,165.11,165.56,165.1,165.43,19959.0,145.8026,146.2,145.7938,146.0852,19959.0
2017-07-12 10:40:00,165.46,165.46,165.01,165.4,14861.0,146.1117,146.1117,145.7143,146.0587,14861.0
2017-07-12 10:50:00,165.4,165.46,164.92,164.97,17613.0,146.0587,146.1117,145.6348,145.679,17613.0
2017-07-12 11:00:00,164.95,164.95,164.56,164.89,28256.0,145.6613,145.6613,145.3169,145.6084,28256.0
2017-07-12 11:10:00,164.9,165.25,164.89,165.1,17124.0,145.6172,145.9263,145.6084,145.7938,17124.0
2017-07-12 11:20:00,164.99,165.17,164.95,165.07,20371.0,145.6967,145.8556,145.6613,145.7673,20371.0
2017-07-12 11:30:00,165.08,165.15,164.83,164.95,13230.0,145.7761,145.838,145.5554,145.6613,13230.0
2017-07-12 11:40:00,164.96,165.04,164.79,164.86,10668.0,145.6702,145.7408,145.52,145.5819,10668.0
2017-07-12 11:50:00,164.78,165.09,164.77,164.9,7688.0,145.5112,145.785,145.5024,145.6172,7688.0
2017-07-12 12:00:00,164.92,165.0,164.83,164.94,12106.0,145.6348,145.7055,145.5554,145.6525,12106.0
2017-07-12 12:10:00,164.92,164.94,164.52,164.59,12810.0,145.6348,145.6525,145.2816,145.3434,12810.0
2017-07-12 12:20:00,164.59,164.72,164.54,164.66,5816.0,145.3434,145.4582,145.2993,145.4052,5816.0
2017-07-12 12:30:00,164.66,164.97,164.66,164.9,12254.0,145.4052,145.679,145.4052,145.6172,12254.0
2017-07-12 12:40:00,164.91,164.92,164.67,164.74,5905.0,145.626,145.6348,145.4141,145.4759,5905.0
2017-07-12 12:50:00,164.67,164.89,164.62,164.89,3725.0,145.4141,145.6084,145.3699,145.6084,3725.0
2017-07-12 13:00:00,164.91,164.98,164.57,164.6,6029.0,145.626,145.6878,145.3258,145.3523,6029.0
2017-07-12 13:10:00,164.65,164.68,164.43,164.59,5971.0,145.3964,145.4229,145.2021,145.3434,5971.0
2017-07-12 13:20:00,164.63,164.64,164.46,164.61,5087.0,145.3788,145.3876,145.2286,145.3611,5087.0
2017-07-12 13:30:00,164.6,164.81,164.56,164.7,17302.0,145.3523,145.5377,145.3169,145.4406,17302.0
2017-07-12 13:40:00,164.68,164.85,164.67,164.76,9904.0,145.4229,145.573,145.4141,145.4936,9904.0
2017-07-12 13:50:00,164.75,164.79,164.64,164.72,13013.0,145.4847,145.52,145.3876,145.4582,13013.0
2017-07-12 14:00:00,164.78,164.81,164.53,164.57,9684.0,145.5112,145.5377,145.2905,145.3258,9684.0
2017-07-12 14:10:00,164.57,164.75,164.51,164.75,11875.0,145.3258,145.4847,145.2728,145.4847,11875.0
2017-07-12 14:20:00,164.7,164.84,164.7,164.75,8524.0,145.4406,145.5642,145.4406,145.4847,8524.0
2017-07-12 14:30:00,164.73,164.76,164.47,164.48,8392.0,145.4671,145.4936,145.2375,145.2463,8392.0
2017-07-12 14:40:00,164.5,164.53,164.26,164.42,9021.0,145.264,145.2905,145.052,145.1933,9021.0
2017-07-12 14:50:00,164.4,164.52,164.35,164.43,11620.0,145.1757,145.2816,145.1315,145.2021,11620.0
2017-07-12 15:00:00,164.47,164.49,164.27,164.3,18665.0,145.2375,145.2551,145.0609,145.0873,18665.0
2017-07-12 15:10:00,164.3,164.59,164.21,164.59,26727.0,145.0873,145.3434,145.0079,145.3434,26727.0
2017-07-12 15:20:00,164.59,164.73,164.57,164.62,9300.0,145.3434,145.4671,145.3258,145.3699,9300.0
2017-07-12 15:30:00,164.57,164.62,164.24,164.27,13155.0,145.3258,145.3699,145.0344,145.0609,13155.0
2017-07-12 15:40:00,164.24,164.26,164.08,164.08,28309.0,145.0344,145.052,144.8931,144.8931,28309.0
2017-07-12 15:50:00,164.09,164.11,163.66,163.81,87989.0,144.9019,144.9196,144.5222,144.6546,87989.0
2017-07-13 09:30:00,163.73,164.29,163.46,163.94,18161.0,144.584,145.0785,144.3456,144.7694,18161.0
2017-07-13 09:40:00,164.02,164.16,163.69,164.02,9559.0,144.8401,144.9637,144.5487,144.8401,9559.0
2017-07-13 09:50:00,163.95,164.42,163.89,164.29,7071.0,144.7783,145.1933,144.7253,145.0785,7071.0
2017-07-13 10:00:00,164.29,164.32,164.0,164.08,10872.0,145.0785,145.105,144.8224,144.8931,10872.0
2017-07-13 10:10:00,164.16,164.16,163.67,163.91,9313.0,144.9637,144.9637,144.531,144.743,9313.0
2017-07-13 10:20:00,163.9,164.07,163.57,163.88,18805.0,144.7341,144.8842,144.4427,144.7165,18805.0
2017-07-13 10:30:00,163.89,163.96,163.66,163.84,16405.0,144.7253,144.7871,144.5222,144.6811,16405.0
2017-07-13 10:40:00,163.91,164.21,163.81,163.88,12250.0,144.743,145.0079,144.6546,144.7165,12250.0
2017-07-13 10:50:00,163.88,164.31,163.88,164.08,33400.0,144.7165,145.0962,144.7165,144.8931,33400.0
2017-07-13 11:00:00,164.19,164.63,164.12,164.53,8265.0,144.9902,145.3788,144.9284,145.2905,8265.0
2017-07-13 11:10:00,164.47,164.71,164.26,164.71,8557.0,145.2375,145.4494,145.052,145.4494,8557.0
2017-07-13 11:20:00,164.72,164.94,164.66,164.93,15295.0,145.4582,145.6525,145.4052,145.6437,15295.0
2017-07-13 11:30:00,164.94,164.97,164.59,164.59,9768.0,145.6525,145.679,145.3434,145.3434,9768.0
2017-07-13 11:40:00,164.52,164.58,164.36,164.39,8769.0,145.2816,145.3346,145.1403,145.1668,8769.0
2017-07-13 11:50:00,164.4,164.52,164.31,164.41,13540.0,145.1757,145.2816,145.0962,145.1845,13540.0
2017-07-13 12:00:00,164.43,164.48,164.22,164.29,15451.0,145.2021,145.2463,145.0167,145.0785,15451.0
2017-07-13 12:10:00,164.29,164.44,164.29,164.36,5100.0,145.0785,145.211,145.0785,145.1403,5100.0
2017-07-13 12:20:00,164.35,164.56,164.33,164.55,6902.0,145.1315,145.3169,145.1138,145.3081,6902.0
2017-07-13 12:30:00,164.57,164.57,164.41,164.48,5230.0,145.3258,145.3258,145.1845,145.2463,5230.0
2017-07-13 12:40:00,164.5,164.61,164.41,164.61,3535.0,145.264,145.3611,145.1845,145.3611,3535.0
2017-07-13 12:50:00,164.59,164.63,164.51,164.62,3250.0,145.3434,145.3788,145.2728,145.3699,3250.0
2017-07-13 13:00:00,164.6,164.63,164.48,164.5,4744.0,145.3523,145.3788,145.2463,145.264,4744.0
2017-07-13 13:10:00,164.55,164.71,164.35,164.71,8305.0,145.3081,145.4494,145.1315,145.4494,8305.0
2017-07-13 13:20:00,164.71,164.9,164.59,164.59,11135.0,145.4494,145.6172,145.3434,145.3434,11135.0
2017-07-13 13:30:00,164.59,164.69,164.55,164.64,7576.0,145.3434,145.4317,145.3081,145.3876,7576.0
2017-07-13 13:40:00,164.64,164.84,164.63,164.75,27007.0,145.3876,145.5642,145.3788,145.4847,27007.0
2017-07-13 13:50:00,164.73,164.96,164.68,164.8,11310.0,145.4671,145.6702,145.4229,145.5289,11310.0
2017-07-13 14:00:00,164.75,164.99,164.75,164.89,8719.0,145.4847,145.6967,145.4847,145.6084,8719.0
2017-07-13 14:10:00,164.89,164.91,164.72,164.84,7719.0,145.6084,145.626,145.4582,145.5642,7719.0
2017-07-13 14:20:00,164.88,164.95,164.74,164.75,6181.0,145.5995,145.6613,145.4759,145.4847,6181.0
2017-07-13 14:30:00,164.75,164.97,164.75,164.92,10175.0,145.4847,145.679,145.4847,145.6348,10175.0
2017-07-13 14:40:00,164.93,164.96,164.75,164.95,18468.0,145.6437,145.6702,145.4847,145.6613,18468.0
2017-07-13 14:50:00,164.95,165.1,164.84,165.02,36166.0,145.6613,145.7938,145.5642,145.7232,36166.0
2017-07-13 15:00:00,165.02,165.05,164.82,164.92,26105.0,145.7232,145.7496,145.5465,145.6348,26105.0
2017-07-13 15:10:00,164.95,165.01,164.87,164.93,23707.0,145.6613,145.7143,145.5907,145.6437,23707.0
2017-07-13 15:20:00,164.93,164.97,164.77,164.93,34669.0,145.6437,145.679,145.5024,145.6437,34669.0
2017-07-13 15:30:00,164.91,164.99,164.85,164.9,18489.0,145.626,145.6967,145.573,145.6172,18489.0
2017-07-13 15:40:00,164.92,165.12,164.9,165.02,33160.0,145.6348,145.8115,145.6172,145.7232,33160.0
2017-07-13 15:50:00,165.03,165.04,164.76,164.85,70834.0,145.732,145.7408,145.4936,145.573,70834.0
2017-07-14 09:30:00,165.22,165.44,164.85,165.2,12746.0,145.8998,146.094,145.573,145.8821,12746.0
2017-07-14 09:40:00,165.27,165.38,165.08,165.25,8339.0,145.9439,146.0411,145.7761,145.9263,8339.0
2017-07-14 09:50:00,165.06,165.2,164.56,164.66,16991.0,145.7585,145.8821,145.3169,145.4052,16991.0
2017-07-14 10:00:00,164.61,164.95,164.37,164.93,22304.0,145.3611,145.6613,145.1492,145.6437,22304.0
2017-07-14 10:10:00,164.9,165.23,164.88,165.04,17389.0,145.6172,145.9086,145.5995,145.7408,17389.0
2017-07-14 10:20:00,164.97,165.28,164.91,165.05,12073.0,145.679,145.9527,145.626,145.7496,12073.0
2017-07-14 10:30:00,165.05,165.29,164.97,165.18,9264.0,145.7496,145.9616,145.679,145.8644,9264.0
2017-07-14 10:40:00,165.19,165.27,164.85,164.95,17383.0,145.8733,145.9439,145.573,145.6613,17383.0
2017-07-14 10:50:00,164.96,164.98,164.71,164.86,15923.0,145.6702,145.6878,145.4494,145.5819,15923.0
2017-07-14 11:00:00,164.8,164.83,164.41,164.47,9844.0,145.5289,145.5554,145.1845,145.2375,9844.0
2017-07-14 11:10:00,164.52,164.84,164.21,164.7,29526.0,145.2816,145.5642,145.0079,145.4406,29526.0
2017-07-14 11:20:00,164.71,164.83,164.51,164.54,13444.0,145.4494,145.5554,145.2728,145.2993,13444.0
2017-07-14 11:30:00,164.57,164.81,164.57,164.78,6513.0,145.3258,145.5377,145.3258,145.5112,6513.0
2017-07-14 11:40:00,164.79,164.92,164.71,164.78,10944.0,145.52,145.6348,145.4494,145.5112,10944.0
2017-07-14 11:50:00,164.74,164.74,164.5,164.56,3999.0,145.4759,145.4759,145.264,145.3169,3999.0
2017-07-14 12:00:00,164.64,164.84,164.6,164.7,10596.0,145.3876,145.5642,145.3523,145.4406,10596.0
2017-07-14 12:10:00,164.64,164.71,164.61,164.61,1000.0,145.3876,145.4494,145.3611,145.3611,1000.0
2017-07-14 12:20:00,164.68,164.92,164.63,164.85,12574.0,145.4229,145.6348,145.3788,145.573,12574.0
2017-07-14 12:30:00,164.9,165.03,164.81,164.98,9289.0,145.6172,145.732,145.5377,145.6878,9289.0
2017-07-14 12:40:00,164.96,164.98,164.86,164.93,13127.0,145.6702,145.6878,145.5819,145.6437,13127.0
2017-07-14 12:50:00,164.97,165.0,164.71,164.94,3700.0,145.679,145.7055,145.4494,145.6525,3700.0
2017-07-14 13:00:00,164.94,165.03,164.88,164.99,3700.0,145.6525,145.732,145.5995,145.6967,3700.0
2017-07-14 13:10:00,165.01,165.05,164.92,164.92,9731.0,145.7143,145.7496,145.6348,145.6348,9731.0
2017-07-14 13:20:00,165.02,165.08,164.96,164.98,3528.0,145.7232,145.7761,145.6702,145.6878,3528.0
2017-07-14 13:30:00,165.02,165.03,164.77,164.86,4575.0,145.7232,145.732,145.5024,145.5819,4575.0
2017-07-14 13:40:00,164.91,165.05,164.85,164.96,4311.0,145.626,145.7496,145.573,145.6702,4311.0
2017-07-14 13:50:00,164.92,165.0,164.79,165.0,6464.0,145.6348,145.7055,145.52,145.7055,6464.0
2017-07-14 14:00:00,165.05,165.32,164.95,165.32,29464.0,145.7496,145.9881,145.6613,145.9881,29464.0
2017-07-14 14:10:00,165.32,165.33,165.12,165.28,4402.0,145.9881,145.9969,145.8115,145.9527,4402.0
2017-07-14 14:20:00,165.24,165.31,165.18,165.3,2400.0,145.9174,145.9792,145.8644,145.9704,2400.0
2017-07-14 14:30:00,165.26,165.45,165.26,165.38,8997.0,145.9351,146.1029,145.9351,146.0411,8997.0
2017-07-14 14:40:00,165.38,165.46,165.23,165.23,11467.0,146.0411,146.1117,145.9086,145.9086,11467.0
2017-07-14 14:50:00,165.15,165.18,165.04,165.07,6839.0,145.838,145.8644,145.7408,145.7673,6839.0
2017-07-14 15:00:00,165.19,165.37,165.1,165.27,7900.0,145.8733,146.0322,145.7938,145.9439,7900.0
2017-07-14 15:10:00,165.29,165.33,165.13,165.29,9747.0,145.9616,145.9969,145.8203,145.9616,9747.0
2017-07-14 15:20:00,165.27,165.36,165.23,165.23,10353.0,145.9439,146.0234,145.9086,145.9086,10353.0
2017-07-14 15:30:00,165.28,165.43,165.18,165.4,11109.0,145.9527,146.0852,145.8644,146.0587,11109.0
2017-07-14 15:40:00,165.41,165.44,165.3,165.33,15143.0,146.0675,146.094,145.9704,145.9969,15143.0
2017-07-14 15:50:00,165.28,165.28,164.92,165.04,55969.0,145.9527,145.9527,145.6348,145.7408,55969.0
2017-07-17 09:30:00,164.96,165.42,164.67,165.19,24486.0,145.6702,146.0764,145.4141,145.8733,24486.0
2017-07-17 09:40:00,165.33,166.13,165.26,165.95,27233.0,145.9969,146.7034,145.9351,146.5444,27233.0
2017-07-17 09:50:00,166.04,166.59,165.93,166.29,26834.0,146.6239,147.1096,146.5267,146.8446,26834.0
2017-07-17 10:00:00,166.28,166.4,165.53,165.53,22300.0,146.8358,146.9418,146.1735,146.1735,22300.0
2017-07-17 10:10:00,165.66,165.67,165.25,165.59,8376.0,146.2883,146.2971,145.9263,146.2265,8376.0
2017-07-17 10:20:00,165.71,165.84,165.58,165.58,5695.0,146.3325,146.4473,146.2177,146.2177,5695.0
2017-07-17 10:30:00,165.66,165.72,165.42,165.7,22905.0,146.2883,146.3413,146.0764,146.3236,22905.0
2017-07-17 10:40:00,165.64,166.18,165.64,166.03,14259.0,146.2707,146.7475,146.2707,146.615,14259.0
2017-07-17 10:50:00,166.03,166.18,165.94,166.1,15300.0,146.615,146.7475,146.5356,146.6769,15300.0
2017-07-17 11:00:00,166.12,166.15,165.85,166.02,10202.0,146.6945,146.721,146.4561,146.6062,10202.0
2017-07-17 11:10:00,166.02,166.06,165.77,166.0,19830.0,146.6062,146.6415,146.3854,146.5886,19830.0
2017-07-17 11:20:00,165.95,166.12,165.82,165.88,6936.0,146.5444,146.6945,146.4296,146.4826,6936.0
2017-07-17 11:30:00,165.88,165.9,165.69,165.78,10046.0,146.4826,146.5002,146.3148,146.3943,10046.0
2017-07-17 11:40:00,165.73,165.83,165.54,165.68,20258.0,146.3501,146.4384,146.1823,146.306,20258.0
2017-07-17 11:50:00,165.75,165.92,165.67,165.92,4769.0,146.3678,146.5179,146.2971,146.5179,4769.0
2017-07-17 12:00:00,165.92,166.05,165.88,165.95,12581.0,146.5179,146.6327,146.4826,146.5444,12581.0
2017-07-17 12:10:00,165.97,166.08,165.91,166.06,12075.0,146.5621,146.6592,146.5091,146.6415,12075.0
2017-07-17 12:20:00,165.98,166.19,165.98,166.16,6045.0,146.5709,146.7563,146.5709,146.7298,6045.0
2017-07-17 12:30:00,166.14,166.17,166.0,166.09,6791.0,146.7122,146.7387,146.5886,146.668,6791.0
2017-07-17 12:40:00,166.11,166.15,166.01,166.1,2611.0,146.6857,146.721,146.5974,146.6769,2611.0
2017-07-17 12:50:00,166.13,166.22,166.05,166.21,3500.0,146.7034,146.7828,146.6327,146.774,3500.0
2017-07-17 13:00:00,166.23,166.42,166.19,166.31,7314.0,146.7917,146.9594,146.7563,146.8623,7314.0
2017-07-17 13:10:00,166.35,166.47,166.28,166.34,10773.0,146.8976,147.0036,146.8358,146.8888,10773.0
2017-07-17 13:20:00,166.37,166.41,166.25,166.28,3485.0,146.9153,146.9506,146.8093,146.8358,3485.0
2017-07-17 13:30:00,166.29,166.48,166.25,166.47,8876.0,146.8446,147.0124,146.8093,147.0036,8876.0
2017-07-17 13:40:00,166.48,166.48,166.35,166.42,10409.0,147.0124,147.0124,146.8976,146.9594,10409.0
2017-07-17 13:50:00,166.43,166.65,166.35,166.56,13318.0,146.9683,147.1625,146.8976,147.0831,13318.0
2017-07-17 14:00:00,166.62,166.75,166.58,166.59,8847.0,147.1361,147.2509,147.1007,147.1096,8847.0
2017-07-17 14:10:00,166.56,166.77,166.51,166.72,9901.0,147.0831,147.2685,147.0389,147.2244,9901.0
2017-07-17 14:20:00,166.65,166.84,166.65,166.82,8040.0,147.1625,147.3303,147.1625,147.3127,8040.0
2017-07-17 14:30:00,166.82,166.82,166.5,166.69,11246.0,147.3127,147.3127,147.0301,147.1979,11246.0
2017-07-17 14:40:00,166.64,166.7,166.49,166.54,5869.0,147.1537,147.2067,147.0213,147.0654,5869.0
2017-07-17 14:50:00,166.49,166.6,166.31,166.6,18013.0,147.0213,147.1184,146.8623,147.1184,18013.0
2017-07-17 15:00:00,166.61,166.65,166.22,166.28,7561.0,147.1272,147.1625,146.7828,146.8358,7561.0
2017-07-17 15:10:00,166.29,166.52,166.17,166.44,20253.0,146.8446,147.0477,146.7387,146.9771,20253.0
2017-07-17 15:20:00,166.41,166.47,166.21,166.22,9440.0,146.9506,147.0036,146.774,146.7828,9440.0
2017-07-17 15:30:00,166.24,166.41,166.17,166.36,15059.0,146.8005,146.9506,146.7387,146.9065,15059.0
2017-07-17 15:40:00,166.32,166.36,166.01,166.1,24924.0,146.8711,146.9065,146.5974,146.6769,24924.0
2017-07-17 15:50:00,166.06,166.2,165.96,165.97,75820.0,146.6415,146.7652,146.5532,146.5621,75820.0
2017-07-18 09:30:00,165.68,165.85,164.91,165.85,14950.0,146.306,146.4561,145.626,146.4561,14950.0
2017-07-18 09:40:00,165.91,166.05,165.65,165.97,17864.0,146.5091,146.6327,146.2795,146.5621,17864.0
2017-07-18 09:50:00,165.92,165.97,165.51,165.51,13917.0,146.5179,146.5621,146.1559,146.1559,13917.0
2017-07-18 10:00:00,165.47,165.62,165.46,165.56,6758.0,146.1205,146.253,146.1117,146.2,6758.0
2017-07-18 10:10:00,165.59,165.75,165.5,165.5,5500.0,146.2265,146.3678,146.147,146.147,5500.0
2017-07-18 10:20:00,165.51,165.72,165.27,165.43,8100.0,146.1559,146.3413,145.9439,146.0852,8100.0
2017-07-18 10:30:00,165.37,165.37,164.84,164.89,20924.0,146.0322,146.0322,145.5642,145.6084,20924.0
2017-07-18 10:40:00,164.78,164.83,164.39,164.68,8249.0,145.5112,145.5554,145.1668,145.4229,8249.0
2017-07-18 10:50:00,164.65,165.13,164.62,165.1,18100.0,145.3964,145.8203,145.3699,145.7938,18100.0
2017-07-18 11:00:00,165.29,165.29,165.08,165.1,5078.0,145.9616,145.9616,145.7761,145.7938,5078.0
2017-07-18 11:10:00,165.04,165.12,164.81,164.84,5128.0,145.7408,145.8115,145.5377,145.5642,5128.0
2017-07-18 11:20:00,164.88,165.17,164.88,165.16,11751.0,145.5995,145.8556,145.5995,145.8468,11751.0
2017-07-18 11:30:00,165.14,165.31,165.05,165.15,16243.0,145.8291,145.9792,145.7496,145.838,16243.0
2017-07-18 11:40:00,165.08,165.14,164.91,165.01,3400.0,145.7761,145.8291,145.626,145.7143,3400.0
2017-07-18 11:50:00,165.03,165.18,164.91,165.01,4850.0,145.732,145.8644,145.626,145.7143,4850.0
2017-07-18 12:00:00,164.97,165.17,164.96,165.1,3228.0,145.679,145.8556,145.6702,145.7938,3228.0
2017-07-18 12:10:00,165.13,165.13,164.84,164.9,4250.0,145.8203,145.8203,145.5642,145.6172,4250.0
2017-07-18 12:20:00,164.86,165.0,164.83,164.92,17167.0,145.5819,145.7055,145.5554,145.6348,17167.0
2017-07-18 12:30:00,164.91,165.02,164.89,164.92,3400.0,145.626,145.7232,145.6084,145.6348,3400.0
2017-07-18 12:40:00,164.94,164.99,164.88,164.95,4819.0,145.6525,145.6967,145.5995,145.6613,4819.0
2017-07-18 12:50:00,164.95,164.98,164.66,164.77,6130.0,145.6613,145.6878,145.4052,145.5024,6130.0
2017-07-18 13:00:00,164.79,164.8,164.66,164.68,2195.0,145.52,145.5289,145.4052,145.4229,2195.0
2017-07-18 13:10:00,164.67,164.81,164.64,164.8,3505.0,145.4141,145.5377,145.3876,145.5289,3505.0
2017-07-18 13:20:00,164.83,164.94,164.67,164.72,7900.0,145.5554,145.6525,145.4141,145.4582,7900.0
2017-07-18 13:30:00,164.73,164.92,164.73,164.88,3687.0,145.4671,145.6348,145.4671,145.5995,3687.0
2017-07-18 13:40:00,164.83,164.96,164.83,164.86,1800.0,145.5554,145.6702,145.5554,145.5819,1800.0
2017-07-18 13:50:00,164.9,164.98,164.84,164.98,2610.0,145.6172,145.6878,145.5642,145.6878,2610.0
2017-07-18 14:00:00,164.97,165.02,164.9,165.0,4674.0,145.679,145.7232,145.6172,145.7055,4674.0
2017-07-18 14:10:00,165.0,165.07,164.93,165.04,4946.0,145.7055,145.7673,145.6437,145.7408,4946.0
2017-07-18 14:20:00,165.06,165.07,164.94,165.02,12904.0,145.7585,145.7673,145.6525,145.7232,12904.0
2017-07-18 14:30:00,165.02,165.09,164.96,165.08,5821.0,145.7232,145.785,145.6702,145.7761,5821.0
2017-07-18 14:40:00,165.06,165.11,164.97,165.0,7012.0,145.7585,145.8026,145.679,145.7055,7012.0
2017-07-18 14:50:00,165.02,165.04,164.9,165.0,11639.0,145.7232,145.7408,145.6172,145.7055,11639.0
2017-07-18 15:00:00,164.98,165.01,164.91,164.91,5321.0,145.6878,145.7143,145.626,145.626,5321.0
2017-07-18 15:10:00,164.92,165.04,164.81,165.03,8672.0,145.6348,145.7408,145.5377,145.732,8672.0
2017-07-18 15:20:00,165.05,165.12,165.01,165.09,9934.0,145.7496,145.8115,145.7143,145.785,9934.0
2017-07-18 15:30:00,165.07,165.22,165.04,165.18,8312.0,145.7673,145.8998,145.7408,145.8644,8312.0
2017-07-18 15:40:00,165.14,165.33,165.14,165.19,28965.0,145.8291,145.9969,145.8291,145.8733,28965.0
2017-07-18 15:50:00,165.2,165.34,165.07,165.26,33961.0,145.8821,146.0057,145.7673,145.9351,33961.0
2017-07-19 09:30:00,166.06,166.06,165.44,165.44,15872.0,146.6415,146.6415,146.094,146.094,15872.0
2017-07-19 09:40:00,165.46,165.46,164.84,164.91,18515.0,146.1117,146.1117,145.5642,145.626,18515.0
2017-07-19 09:50:00,164.89,165.13,164.46,164.97,37454.0,145.6084,145.8203,145.2286,145.679,37454.0
2017-07-19 10:00:00,165.03,165.22,164.66,164.79,21344.0,145.732,145.8998,145.4052,145.52,21344.0
2017-07-19 10:10:00,164.79,164.95,164.61,164.64,5843.0,145.52,145.6613,145.3611,145.3876,5843.0
2017-07-19 10:20:00,164.73,164.87,164.6,164.71,11680.0,145.4671,145.5907,145.3523,145.4494,11680.0
2017-07-19 10:30:00,164.77,165.18,164.71,165.02,10498.0,145.5024,145.8644,145.4494,145.7232,10498.0
2017-07-19 10:40:00,165.0,165.3,164.99,165.3,3037.0,145.7055,145.9704,145.6967,145.9704,3037.0
2017-07-19 10:50:00,165.27,165.51,165.27,165.5,4667.0,145.9439,146.1559,145.9439,146.147,4667.0
2017-07-19 11:00:00,165.56,165.63,165.44,165.45,3812.0,146.2,146.2618,146.094,146.1029,3812.0
2017-07-19 11:10:00,165.52,165.62,165.46,165.59,4302.0,146.1647,146.253,146.1117,146.2265,4302.0
2017-07-19 11:20:00,165.56,165.62,165.28,165.47,7704.0,146.2,146.253,145.9527,146.1205,7704.0
2017-07-19 11:30:00,165.51,165.62,165.41,165.62,5017.0,146.1559,146.253,146.0675,146.253,5017.0
2017-07-19 11:40:00,165.61,165.74,165.53,165.62,9935.0,146.2442,146.359,146.1735,146.253,9935.0
2017-07-19 11:50:00,165.63,165.73,165.57,165.6,4703.0,146.2618,146.3501,146.2088,146.2353,4703.0
2017-07-19 12:00:00,165.59,165.83,165.55,165.77,7487.0,146.2265,146.4384,146.1912,146.3854,7487.0
2017-07-19 12:10:00,165.74,165.99,165.66,165.99,4290.0,146.359,146.5797,146.2883,146.5797,4290.0
2017-07-19 12:20:00,165.99,166.07,165.9,165.9,5115.0,146.5797,146.6504,146.5002,146.5002,5115.0
2017-07-19 12:30:00,165.93,165.97,165.86,165.97,3755.0,146.5267,146.5621,146.4649,146.5621,3755.0
2017-07-19 12:40:00,166.0,166.02,165.94,165.99,2550.0,146.5886,146.6062,146.5356,146.5797,2550.0
2017-07-19 12:50:00,165.97,166.11,165.89,166.02,4179.0,146.5621,146.6857,146.4914,146.6062,4179.0
2017-07-19 13:00:00,166.1,166.21,166.03,166.05,3525.0,146.6769,146.774,146.615,146.6327,3525.0
2017-07-19 13:10:00,166.03,166.19,166.02,166.17,4322.0,146.615,146.7563,146.6062,146.7387,4322.0
2017-07-19 13:20:00,166.13,166.33,166.12,166.22,6736.0,146.7034,146.88,146.6945,146.7828,6736.0
2017-07-19 13:30:00,166.28,166.29,166.06,166.15,6904.0,146.8358,146.8446,146.6415,146.721,6904.0
2017-07-19 13:40:00,166.11,166.36,166.1,166.31,6644.0,146.6857,146.9065,146.6769,146.8623,6644.0
2017-07-19 13:50:00,166.3,166.38,166.21,166.21,5027.0,146.8535,146.9241,146.774,146.774,5027.0
2017-07-19 14:00:00,166.22,166.38,166.19,166.31,7681.0,146.7828,146.9241,146.7563,146.8623,7681.0
2017-07-19 14:10:00,166.32,166.36,166.29,166.31,6251.0,146.8711,146.9065,146.8446,146.8623,6251.0
2017-07-19 14:20:00,166.29,166.29,166.1,166.2,11062.0,146.8446,146.8446,146.6769,146.7652,11062.0
2017-07-19 14:30:00,166.23,166.48,166.23,166.48,6359.0,146.7917,147.0124,146.7917,147.0124,6359.0
2017-07-19 14:40:00,166.54,166.63,166.54,166.6,3508.0,147.0654,147.1449,147.0654,147.1184,3508.0
2017-07-19 14:50:00,166.64,166.7,166.52,166.58,5017.0,147.1537,147.2067,147.0477,147.1007,5017.0
2017-07-19 15:00:00,166.57,166.7,166.57,166.66,5123.0,147.0919,147.2067,147.0919,147.1714,5123.0
2017-07-19 15:10:00,166.67,166.68,166.57,166.66,5899.0,147.1802,147.189,147.0919,147.1714,5899.0
2017-07-19 15:20:00,166.68,166.85,166.67,166.82,7498.0,147.189,147.3392,147.1802,147.3127,7498.0
2017-07-19 15:30:00,166.83,166.85,166.63,166.67,11426.0,147.3215,147.3392,147.1449,147.1802,11426.0
2017-07-19 15:40:00,166.69,166.71,166.57,166.66,17646.0,147.1979,147.2155,147.0919,147.1714,17646.0
2017-07-19 15:50:00,166.66,166.78,166.47,166.75,38225.0,147.1714,147.2773,147.0036,147.2509,38225.0
2017-07-20 09:30:00,166.76,167.12,166.33,166.49,13087.0,147.2597,147.5776,146.88,147.0213,13087.0
2017-07-20 09:40:00,166.49,166.52,166.18,166.22,27401.0,147.0213,147.0477,146.7475,146.7828,27401.0
2017-07-20 09:50:00,166.07,166.82,165.87,166.74,6335.0,146.6504,147.3127,146.4738,147.242,6335.0
2017-07-20 10:00:00,166.67,166.89,166.54,166.63,8285.0,147.1802,147.3745,147.0654,147.1449,8285.0
2017-07-20 10:10:00,166.64,166.7,166.49,166.56,5947.0,147.1537,147.2067,147.0213,147.0831,5947.0
2017-07-20 10:20:00,166.63,166.74,166.34,166.68,4801.0,147.1449,147.242,146.8888,147.189,4801.0
2017-07-20 10:30:00,166.66,166.66,166.2,166.21,8114.0,147.1714,147.1714,146.7652,146.774,8114.0
2017-07-20 10:40:00,166.14,166.29,165.99,166.14,14488.0,146.7122,146.8446,146.5797,146.7122,14488.0
2017-07-20 10:50:00,166.11,166.51,165.9,166.38,15556.0,146.6857,147.0389,146.5002,146.9241,15556.0
2017-07-20 11:00:00,166.36,166.79,166.36,166.39,9634.0,146.9065,147.2862,146.9065,146.9329,9634.0
2017-07-20 11:10:00,166.43,166.43,166.13,166.26,11836.0,146.9683,146.9683,146.7034,146.8182,11836.0
2017-07-20 11:20:00,166.19,166.32,166.04,166.12,6300.0,146.7563,146.8711,146.6239,146.6945,6300.0
2017-07-20 11:30:00,166.15,166.23,165.92,165.99,8400.0,146.721,146.7917,146.5179,146.5797,8400.0
2017-07-20 11:40:00,165.99,166.07,165.86,166.0,5992.0,146.5797,146.6504,146.4649,146.5886,5992.0
2017-07-20 11:50:00,166.04,166.25,166.0,166.2,7455.0,146.6239,146.8093,146.5886,146.7652,7455.0
2017-07-20 12:00:00,166.2,166.41,166.16,166.2,12399.0,146.7652,146.9506,146.7298,146.7652,12399.0
2017-07-20 12:10:00,166.24,166.31,166.16,166.29,10758.0,146.8005,146.8623,146.7298,146.8446,10758.0
2017-07-20 12:20:00,166.27,166.4,166.17,166.27,12494.0,146.827,146.9418,146.7387,146.827,12494.0
2017-07-20 12:30:00,166.27,166.34,166.19,166.28,5645.0,146.827,146.8888,146.7563,146.8358,5645.0
2017-07-20 12:40:00,166.21,166.23,166.11,166.19,3980.0,146.774,146.7917,146.6857,146.7563,3980.0
2017-07-20 12:50:00,166.25,166.34,166.2,166.3,2700.0,146.8093,146.8888,146.7652,146.8535,2700.0
2017-07-20 13:00:00,166.33,166.45,166.31,166.39,10698.0,146.88,146.9859,146.8623,146.9329,10698.0
2017-07-20 13:10:00,166.36,166.41,166.31,166.39,7307.0,146.9065,146.9506,146.8623,146.9329,7307.0
2017-07-20 13:20:00,166.39,166.59,166.39,166.58,7407.0,146.9329,147.1096,146.9329,147.1007,7407.0
2017-07-20 13:30:00,166.59,166.62,166.46,166.62,7354.0,147.1096,147.1361,146.9948,147.1361,7354.0
2017-07-20 13:40:00,166.66,166.67,166.4,166.4,5334.0,147.1714,147.1802,146.9418,146.9418,5334.0
2017-07-20 13:50:00,166.42,166.42,166.26,166.3,6380.0,146.9594,146.9594,146.8182,146.8535,6380.0
2017-07-20 14:00:00,166.31,166.42,166.3,166.35,7753.0,146.8623,146.9594,146.8535,146.8976,7753.0
2017-07-20 14:10:00,166.4,166.4,166.19,166.19,5300.0,146.9418,146.9418,146.7563,146.7563,5300.0
2017-07-20 14:20:00,166.22,166.26,165.99,166.02,7330.0,146.7828,146.8182,146.5797,146.6062,7330.0
2017-07-20 14:30:00,166.02,166.12,165.92,165.99,15157.0,146.6062,146.6945,146.5179,146.5797,15157.0
2017-07-20 14:40:00,166.0,166.22,165.99,166.12,12017.0,146.5886,146.7828,146.5797,146.6945,12017.0
2017-07-20 14:50:00,166.15,166.24,166.14,166.2,6134.0,146.721,146.8005,146.7122,146.7652,6134.0
2017-07-20 15:00:00,166.19,166.19,166.09,166.17,11621.0,146.7563,146.7563,146.668,146.7387,11621.0
2017-07-20 15:10:00,166.17,166.19,166.03,166.03,9325.0,146.7387,146.7563,146.615,146.615,9325.0
2017-07-20 15:20:00,166.03,166.07,165.83,165.93,11720.0,146.615,146.6504,146.4384,146.5267,11720.0
2017-07-20 15:30:00,165.91,166.03,165.72,165.77,17007.0,146.5091,146.615,146.3413,146.3854,17007.0
2017-07-20 15:40:00,165.78,165.93,165.78,165.86,18561.0,146.3943,146.5267,146.3943,146.4649,18561.0
2017-07-20 15:50:00,165.86,165.97,165.81,165.9,67452.0,146.4649,146.5621,146.4208,146.5002,67452.0
2017-07-21 09:30:00,164.92,164.95,162.94,164.86,71215.0,145.6348,145.6613,143.8864,145.5819,71215.0
2017-07-21 09:40:00,164.76,165.09,164.49,164.72,12912.0,145.4936,145.785,145.2551,145.4582,12912.0
2017-07-21 09:50:00,164.65,164.72,163.25,163.3,55064.0,145.3964,145.4582,144.1601,144.2043,55064.0
2017-07-21 10:00:00,163.29,163.39,162.61,163.12,49698.0,144.1955,144.2838,143.595,144.0453,49698.0
2017-07-21 10:10:00,163.1,163.13,162.68,162.68,16908.0,144.0277,144.0542,143.6568,143.6568,16908.0
2017-07-21 10:20:00,162.74,163.28,162.74,163.15,31572.0,143.7098,144.1866,143.7098,144.0718,31572.0
2017-07-21 10:30:00,163.19,163.36,163.16,163.23,30063.0,144.1071,144.2573,144.0807,144.1425,30063.0
2017-07-21 10:40:00,163.23,163.29,163.04,163.04,11546.0,144.1425,144.1955,143.9747,143.9747,11546.0
2017-07-21 10:50:00,163.03,163.05,162.56,162.72,34948.0,143.9659,143.9835,143.5508,143.6921,34948.0
2017-07-21 11:00:00,162.71,163.14,162.66,163.02,55532.0,143.6833,144.063,143.6391,143.957,55532.0
2017-07-21 11:10:00,163.07,163.48,162.94,163.47,15165.0,144.0012,144.3632,143.8864,144.3544,15165.0
2017-07-21 11:20:00,163.5,163.51,163.17,163.26,24442.0,144.3809,144.3897,144.0895,144.169,24442.0
2017-07-21 11:30:00,163.28,163.61,163.27,163.45,10728.0,144.1866,144.478,144.1778,144.3367,10728.0
2017-07-21 11:40:00,163.5,163.84,163.49,163.76,9342.0,144.3809,144.6811,144.3721,144.6105,9342.0
2017-07-21 11:50:00,163.71,164.06,163.7,163.89,8930.0,144.5663,144.8754,144.5575,144.7253,8930.0
2017-07-21 12:00:00,163.91,164.17,163.82,164.15,7134.0,144.743,144.9725,144.6635,144.9549,7134.0
2017-07-21 12:10:00,164.1,164.24,164.07,164.19,4581.0,144.9107,145.0344,144.8842,144.9902,4581.0
2017-07-21 12:20:00,164.16,164.23,164.12,164.12,3504.0,144.9637,145.0255,144.9284,144.9284,3504.0
2017-07-21 12:30:00,164.1,164.28,164.08,164.26,7275.0,144.9107,145.0697,144.8931,145.052,7275.0
2017-07-21 12:40:00,164.3,164.47,164.27,164.35,5190.0,145.0873,145.2375,145.0609,145.1315,5190.0
2017-07-21 12:50:00,164.36,164.48,164.34,164.39,13219.0,145.1403,145.2463,145.1227,145.1668,13219.0
2017-07-21 13:00:00,164.4,164.48,164.38,164.39,4359.0,145.1757,145.2463,145.158,145.1668,4359.0
2017-07-21 13:10:00,164.4,164.43,164.26,164.3,8989.0,145.1757,145.2021,145.052,145.0873,8989.0
2017-07-21 13:20:00,164.29,164.31,164.08,164.19,12424.0,145.0785,145.0962,144.8931,144.9902,12424.0
2017-07-21 13:30:00,164.23,164.23,163.95,163.96,17025.0,145.0255,145.0255,144.7783,144.7871,17025.0
2017-07-21 13:40:00,163.95,164.0,163.84,163.88,10350.0,144.7783,144.8224,144.6811,144.7165,10350.0
2017-07-21 13:50:00,163.87,163.87,163.71,163.75,13116.0,144.7076,144.7076,144.5663,144.6017,13116.0
2017-07-21 14:00:00,163.79,163.84,163.7,163.7,24863.0,144.637,144.6811,144.5575,144.5575,24863.0
2017-07-21 14:10:00,163.73,164.12,163.63,164.12,14284.0,144.584,144.9284,144.4957,144.9284,14284.0
2017-07-21 14:20:00,164.17,164.37,164.13,164.3,7934.0,144.9725,145.1492,144.9372,145.0873,7934.0
2017-07-21 14:30:00,164.34,164.45,164.2,164.27,6700.0,145.1227,145.2198,144.999,145.0609,6700.0
2017-07-21 14:40:00,164.26,164.26,164.09,164.11,13243.0,145.052,145.052,144.9019,144.9196,13243.0
2017-07-21 14:50:00,164.1,164.28,164.09,164.28,11456.0,144.9107,145.0697,144.9019,145.0697,11456.0
2017-07-21 15:00:00,164.32,164.58,164.27,164.46,11599.0,145.105,145.3346,145.0609,145.2286,11599.0
2017-07-21 15:10:00,164.46,164.59,164.42,164.43,10211.0,145.2286,145.3434,145.1933,145.2021,10211.0
2017-07-21 15:20:00,164.43,164.56,164.34,164.42,13713.0,145.2021,145.3169,145.1227,145.1933,13713.0
2017-07-21 15:30:00,164.41,164.59,164.4,164.43,19595.0,145.1845,145.3434,145.1757,145.2021,19595.0
2017-07-21 15:40:00,164.44,164.52,164.32,164.45,27919.0,145.211,145.2816,145.105,145.2198,27919.0
2017-07-21 15:50:00,164.44,164.57,164.44,164.53,61061.0,145.211,145.3258,145.211,145.2905,61061.0
2017-07-24 09:30:00,164.55,164.9,163.7,163.7,9601.0,145.3081,145.6172,144.5575,144.5575,9601.0
2017-07-24 09:40:00,163.89,164.17,163.71,163.9,9834.0,144.7253,144.9725,144.5663,144.7341,9834.0
2017-07-24 09:50:00,163.89,163.95,163.63,163.7,12594.0,144.7253,144.7783,144.4957,144.5575,12594.0
2017-07-24 10:00:00,163.56,163.6,163.16,163.19,27333.0,144.4339,144.4692,144.0807,144.1071,27333.0
2017-07-24 10:10:00,163.2,163.24,162.58,162.66,39131.0,144.116,144.1513,143.5685,143.6391,39131.0
2017-07-24 10:20:00,162.7,162.76,162.47,162.53,20127.0,143.6744,143.7274,143.4713,143.5243,20127.0
2017-07-24 10:30:00,162.54,163.01,162.43,162.71,10582.0,143.5332,143.9482,143.436,143.6833,10582.0
2017-07-24 10:40:00,162.81,163.76,162.77,163.69,15680.0,143.7716,144.6105,143.7363,144.5487,15680.0
2017-07-24 10:50:00,163.63,163.69,163.18,163.24,9889.0,144.4957,144.5487,144.0983,144.1513,9889.0
2017-07-24 11:00:00,163.27,163.55,163.19,163.5,6792.0,144.1778,144.425,144.1071,144.3809,6792.0
2017-07-24 11:10:00,163.52,163.66,163.46,163.53,7740.0,144.3986,144.5222,144.3456,144.4074,7740.0
2017-07-24 11:20:00,163.59,163.77,163.53,163.7,11638.0,144.4604,144.6193,144.4074,144.5575,11638.0
2017-07-24 11:30:00,163.66,163.81,163.61,163.74,17997.0,144.5222,144.6546,144.478,144.5928,17997.0
2017-07-24 11:40:00,163.78,164.1,163.59,164.07,12601.0,144.6282,144.9107,144.4604,144.8842,12601.0
2017-07-24 11:50:00,164.04,164.37,163.99,164.26,20372.0,144.8577,145.1492,144.8136,145.052,20372.0
2017-07-24 12:00:00,164.31,164.33,164.11,164.17,12835.0,145.0962,145.1138,144.9196,144.9725,12835.0
2017-07-24 12:10:00,164.17,164.22,164.03,164.1,6252.0,144.9725,145.0167,144.8489,144.9107,6252.0
2017-07-24 12:20:00,164.1,164.27,164.1,164.27,4687.0,144.9107,145.0609,144.9107,145.0609,4687.0
2017-07-24 12:30:00,164.23,164.33,164.19,164.33,5700.0,145.0255,145.1138,144.9902,145.1138,5700.0
2017-07-24 12:40:00,164.3,164.32,164.14,164.31,9144.0,145.0873,145.105,144.9461,145.0962,9144.0
2017-07-24 12:50:00,164.31,164.4,164.28,164.36,3326.0,145.0962,145.1757,145.0697,145.1403,3326.0
2017-07-24 13:00:00,164.34,164.4,164.25,164.31,8343.0,145.1227,145.1757,145.0432,145.0962,8343.0
2017-07-24 13:10:00,164.3,164.4,164.23,164.27,5100.0,145.0873,145.1757,145.0255,145.0609,5100.0
2017-07-24 13:20:00,164.21,164.28,164.14,164.2,5327.0,145.0079,145.0697,144.9461,144.999,5327.0
2017-07-24 13:30:00,164.15,164.31,164.13,164.27,3547.0,144.9549,145.0962,144.9372,145.0609,3547.0
2017-07-24 13:40:00,164.26,164.34,164.26,164.3,5286.0,145.052,145.1227,145.052,145.0873,5286.0
2017-07-24 13:50:00,164.33,164.33,164.22,164.22,6384.0,145.1138,145.1138,145.0167,145.0167,6384.0
2017-07-24 14:00:00,164.2,164.33,164.2,164.33,4643.0,144.999,145.1138,144.999,145.1138,4643.0
2017-07-24 14:10:00,164.35,164.57,164.35,164.54,8599.0,145.1315,145.3258,145.1315,145.2993,8599.0
2017-07-24 14:20:00,164.55,164.67,164.55,164.6,9457.0,145.3081,145.4141,145.3081,145.3523,9457.0
2017-07-24 14:30:00,164.56,164.72,164.56,164.58,12357.0,145.3169,145.4582,145.3169,145.3346,12357.0
2017-07-24 14:40:00,164.58,164.69,164.57,164.66,16259.0,145.3346,145.4317,145.3258,145.4052,16259.0
2017-07-24 14:50:00,164.66,164.82,164.62,164.66,21850.0,145.4052,145.5465,145.3699,145.4052,21850.0
2017-07-24 15:00:00,164.66,164.74,164.56,164.56,9405.0,145.4052,145.4759,145.3169,145.3169,9405.0
2017-07-24 15:10:00,164.56,164.6,164.36,164.5,11072.0,145.3169,145.3523,145.1403,145.264,11072.0
2017-07-24 15:20:00,164.48,164.56,164.47,164.52,11186.0,145.2463,145.3169,145.2375,145.2816,11186.0
2017-07-24 15:30:00,164.52,164.52,164.28,164.44,13856.0,145.2816,145.2816,145.0697,145.211,13856.0
2017-07-24 15:40:00,164.46,164.52,164.39,164.52,18480.0,145.2286,145.2816,145.1668,145.2816,18480.0
2017-07-24 15:50:00,164.53,164.59,164.36,164.49,70261.0,145.2905,145.3434,145.1403,145.2551,70261.0
2017-07-25 09:30:00,166.02,167.5,166.02,166.6,58391.0,146.6062,147.9131,146.6062,147.1184,58391.0
2017-07-25 09:40:00,166.5,166.56,165.88,166.25,66205.0,147.0301,147.0831,146.4826,146.8093,66205.0
2017-07-25 09:50:00,166.38,166.48,165.81,165.93,24190.0,146.9241,147.0124,146.4208,146.5267,24190.0
2017-07-25 10:00:00,165.81,165.83,164.73,164.91,28047.0,146.4208,146.4384,145.4671,145.626,28047.0
2017-07-25 10:10:00,164.85,164.85,163.76,164.05,38113.0,145.573,145.573,144.6105,144.8666,38113.0
2017-07-25 10:20:00,164.13,164.44,163.99,164.19,24825.0,144.9372,145.211,144.8136,144.9902,24825.0
2017-07-25 10:30:00,164.17,164.97,164.11,164.96,15250.0,144.9725,145.679,144.9196,145.6702,15250.0
2017-07-25 10:40:00,164.95,165.27,164.38,164.91,26491.0,145.6613,145.9439,145.158,145.626,26491.0
2017-07-25 10:50:00,164.84,165.2,164.75,164.93,13928.0,145.5642,145.8821,145.4847,145.6437,13928.0
2017-07-25 11:00:00,165.0,165.13,164.75,164.81,33587.0,145.7055,145.8203,145.4847,145.5377,33587.0
2017-07-25 11:10:00,164.87,165.63,164.83,165.47,43638.0,145.5907,146.2618,145.5554,146.1205,43638.0
2017-07-25 11:20:00,165.47,165.62,165.35,165.5,44843.0,146.1205,146.253,146.0146,146.147,44843.0
2017-07-25 11:30:00,165.47,165.63,165.2,165.37,13861.0,146.1205,146.2618,145.8821,146.0322,13861.0
2017-07-25 11:40:00,165.28,165.3,164.99,165.28,13303.0,145.9527,145.9704,145.6967,145.9527,13303.0
2017-07-25 11:50:00,165.28,165.62,165.28,165.45,7300.0,145.9527,146.253,145.9527,146.1029,7300.0
2017-07-25 12:00:00,165.48,165.65,165.48,165.59,12635.0,146.1294,146.2795,146.1294,146.2265,12635.0
2017-07-25 12:10:00,165.63,165.78,165.6,165.69,7815.0,146.2618,146.3943,146.2353,146.3148,7815.0
2017-07-25 12:20:00,165.81,165.82,165.65,165.65,4700.0,146.4208,146.4296,146.2795,146.2795,4700.0
2017-07-25 12:30:00,165.66,165.71,165.57,165.65,24867.0,146.2883,146.3325,146.2088,146.2795,24867.0
2017-07-25 12:40:00,165.55,165.65,165.52,165.62,7300.0,146.1912,146.2795,146.1647,146.253,7300.0
2017-07-25 12:50:00,165.63,165.71,165.53,165.66,5240.0,146.2618,146.3325,146.1735,146.2883,5240.0
2017-07-25 13:00:00,165.63,165.74,165.6,165.74,10535.0,146.2618,146.359,146.2353,146.359,10535.0
2017-07-25 13:10:00,165.68,165.77,165.55,165.55,7106.0,146.306,146.3854,146.1912,146.1912,7106.0
2017-07-25 13:20:00,165.52,165.64,165.48,165.61,6620.0,146.1647,146.2707,146.1294,146.2442,6620.0
2017-07-25 13:30:00,165.59,165.69,165.59,165.62,5803.0,146.2265,146.3148,146.2265,146.253,5803.0
2017-07-25 13:40:00,165.61,165.67,165.59,165.66,4864.0,146.2442,146.2971,146.2265,146.2883,4864.0
2017-07-25 13:50:00,165.66,165.66,165.48,165.52,4170.0,146.2883,146.2883,146.1294,146.1647,4170.0
2017-07-25 14:00:00,165.51,165.56,165.47,165.52,7713.0,146.1559,146.2,146.1205,146.1647,7713.0
2017-07-25 14:10:00,165.53,165.65,165.47,165.47,9541.0,146.1735,146.2795,146.1205,146.1205,9541.0
2017-07-25 14:20:00,165.49,165.79,165.49,165.74,10648.0,146.1382,146.4031,146.1382,146.359,10648.0
2017-07-25 14:30:00,165.74,166.0,165.74,165.95,10588.0,146.359,146.5886,146.359,146.5444,10588.0
2017-07-25 14:40:00,165.92,165.94,165.77,165.92,14657.0,146.5179,146.5356,146.3854,146.5179,14657.0
2017-07-25 14:50:00,165.88,166.09,165.88,166.07,23904.0,146.4826,146.668,146.4826,146.6504,23904.0
2017-07-25 15:00:00,166.07,166.21,166.06,166.13,24254.0,146.6504,146.774,146.6415,146.7034,24254.0
2017-07-25 15:10:00,166.13,166.13,165.97,166.13,20126.0,146.7034,146.7034,146.5621,146.7034,20126.0
2017-07-25 15:20:00,166.13,166.2,165.73,165.83,49436.0,146.7034,146.7652,146.3501,146.4384,49436.0
2017-07-25 15:30:00,165.82,165.89,165.78,165.83,16778.0,146.4296,146.4914,146.3943,146.4384,16778.0
2017-07-25 15:40:00,165.84,165.86,165.77,165.79,32186.0,146.4473,146.4649,146.3854,146.4031,32186.0
2017-07-25 15:50:00,165.79,166.08,165.77,165.98,78243.0,146.4031,146.6592,146.3854,146.5709,78243.0
2017-07-26 09:30:00,165.67,165.82,163.73,163.73,41039.0,146.2971,146.4296,144.584,144.584,41039.0
2017-07-26 09:40:00,163.89,164.6,163.84,163.98,25375.0,144.7253,145.3523,144.6811,144.8048,25375.0
2017-07-26 09:50:00,163.98,164.32,163.55,163.8,17363.0,144.8048,145.105,144.425,144.6458,17363.0
2017-07-26 10:00:00,163.83,164.01,163.27,163.86,15260.0,144.6723,144.8313,144.1778,144.6988,15260.0
2017-07-26 10:10:00,163.9,164.22,163.82,163.91,9928.0,144.7341,145.0167,144.6635,144.743,9928.0
2017-07-26 10:20:00,163.83,164.31,163.71,164.31,16361.0,144.6723,145.0962,144.5663,145.0962,16361.0
2017-07-26 10:30:00,164.16,164.2,163.8,164.03,12840.0,144.9637,144.999,144.6458,144.8489,12840.0
2017-07-26 10:40:00,164.04,164.41,164.0,164.05,10911.0,144.8577,145.1845,144.8224,144.8666,10911.0
2017-07-26 10:50:00,164.04,164.06,163.78,163.99,7681.0,144.8577,144.8754,144.6282,144.8136,7681.0
2017-07-26 11:00:00,164.02,164.08,163.84,164.0,13701.0,144.8401,144.8931,144.6811,144.8224,13701.0
2017-07-26 11:10:00,163.97,164.17,163.94,164.17,7001.0,144.7959,144.9725,144.7694,144.9725,7001.0
2017-07-26 11:20:00,164.11,164.25,164.01,164.2,8217.0,144.9196,145.0432,144.8313,144.999,8217.0
2017-07-26 11:30:00,164.22,164.47,164.19,164.25,9997.0,145.0167,145.2375,144.9902,145.0432,9997.0
2017-07-26 11:40:00,164.29,164.35,164.19,164.31,4500.0,145.0785,145.1315,144.9902,145.0962,4500.0
2017-07-26 11:50:00,164.34,164.37,164.27,164.32,4600.0,145.1227,145.1492,145.0609,145.105,4600.0
2017-07-26 12:00:00,164.29,164.35,164.17,164.32,7388.0,145.0785,145.1315,144.9725,145.105,7388.0
2017-07-26 12:10:00,164.3,164.34,164.18,164.24,6216.0,145.0873,145.1227,144.9814,145.0344,6216.0
2017-07-26 12:20:00,164.27,164.63,164.22,164.57,6000.0,145.0609,145.3788,145.0167,145.3258,6000.0
2017-07-26 12:30:00,164.52,165.01,164.44,164.74,18375.0,145.2816,145.7143,145.211,145.4759,18375.0
2017-07-26 12:40:00,164.71,164.73,164.48,164.48,15352.0,145.4494,145.4671,145.2463,145.2463,15352.0
2017-07-26 12:50:00,164.5,164.78,164.48,164.53,8958.0,145.264,145.5112,145.2463,145.2905,8958.0
2017-07-26 13:00:00,164.44,164.45,164.29,164.37,4803.0,145.211,145.2198,145.0785,145.1492,4803.0
2017-07-26 13:10:00,164.32,164.42,164.24,164.29,7000.0,145.105,145.1933,145.0344,145.0785,7000.0
2017-07-26 13:20:00,164.3,164.35,164.11,164.14,7834.0,145.0873,145.1315,144.9196,144.9461,7834.0
2017-07-26 13:30:00,164.14,164.22,164.07,164.09,7073.0,144.9461,145.0167,144.8842,144.9019,7073.0
2017-07-26 13:40:00,164.09,164.25,164.09,164.21,5300.0,144.9019,145.0432,144.9019,145.0079,5300.0
2017-07-26 13:50:00,164.16,164.36,164.16,164.3,5866.0,144.9637,145.1403,144.9637,145.0873,5866.0
2017-07-26 14:00:00,164.29,165.23,164.29,164.48,9622.0,145.0785,145.9086,145.0785,145.2463,9622.0
2017-07-26 14:10:00,164.42,164.85,164.42,164.84,18984.0,145.1933,145.573,145.1933,145.5642,18984.0
2017-07-26 14:20:00,164.85,165.18,164.77,164.91,8423.0,145.573,145.8644,145.5024,145.626,8423.0
2017-07-26 14:30:00,164.87,165.0,164.8,164.82,9308.0,145.5907,145.7055,145.5289,145.5465,9308.0
2017-07-26 14:40:00,164.86,164.96,164.7,164.8,7717.0,145.5819,145.6702,145.4406,145.5289,7717.0
2017-07-26 14:50:00,164.8,164.88,164.59,164.64,11500.0,145.5289,145.5995,145.3434,145.3876,11500.0
2017-07-26 15:00:00,164.62,164.65,164.44,164.6,11745.0,145.3699,145.3964,145.211,145.3523,11745.0
2017-07-26 15:10:00,164.56,164.89,164.45,164.82,24474.0,145.3169,145.6084,145.2198,145.5465,24474.0
2017-07-26 15:20:00,164.82,165.41,164.8,165.38,32358.0,145.5465,146.0675,145.5289,146.0411,32358.0
2017-07-26 15:30:00,165.37,165.38,165.16,165.17,44862.0,146.0322,146.0411,145.8468,145.8556,44862.0
2017-07-26 15:40:00,165.17,165.17,164.59,164.59,40332.0,145.8556,145.8556,145.3434,145.3434,40332.0
2017-07-26 15:50:00,164.59,164.82,164.53,164.66,66096.0,145.3434,145.5465,145.2905,145.4052,66096.0
2017-07-27 09:30:00,165.04,165.39,164.66,165.33,10063.0,145.7408,146.0499,145.4052,145.9969,10063.0
2017-07-27 09:40:00,165.33,166.0,165.11,166.0,14942.0,145.9969,146.5886,145.8026,146.5886,14942.0
2017-07-27 09:50:00,165.91,165.91,165.3,165.5,21306.0,146.5091,146.5091,145.9704,146.147,21306.0
2017-07-27 10:00:00,165.48,165.48,165.03,165.34,25368.0,146.1294,146.1294,145.732,146.0057,25368.0
2017-07-27 10:10:00,165.3,165.45,165.07,165.07,6816.0,145.9704,146.1029,145.7673,145.7673,6816.0
2017-07-27 10:20:00,165.07,165.4,164.97,165.24,5514.0,145.7673,146.0587,145.679,145.9174,5514.0
2017-07-27 10:30:00,165.19,165.19,164.68,164.77,7000.0,145.8733,145.8733,145.4229,145.5024,7000.0
2017-07-27 10:40:00,164.77,164.9,164.5,164.9,5991.0,145.5024,145.6172,145.264,145.6172,5991.0
2017-07-27 10:50:00,164.83,165.1,164.68,165.01,6523.0,145.5554,145.7938,145.4229,145.7143,6523.0
2017-07-27 11:00:00,164.98,164.98,164.79,164.79,5420.0,145.6878,145.6878,145.52,145.52,5420.0
2017-07-27 11:10:00,164.81,164.91,164.66,164.68,6780.0,145.5377,145.626,145.4052,145.4229,6780.0
2017-07-27 11:20:00,164.61,164.69,164.48,164.69,7657.0,145.3611,145.4317,145.2463,145.4317,7657.0
2017-07-27 11:30:00,164.71,164.79,164.65,164.75,9402.0,145.4494,145.52,145.3964,145.4847,9402.0
2017-07-27 11:40:00,164.71,164.84,164.69,164.7,12402.0,145.4494,145.5642,145.4317,145.4406,12402.0
2017-07-27 11:50:00,164.7,164.81,164.7,164.8,2400.0,145.4406,145.5377,145.4406,145.5289,2400.0
2017-07-27 12:00:00,164.73,164.83,164.71,164.78,3704.0,145.4671,145.5554,145.4494,145.5112,3704.0
2017-07-27 12:10:00,164.75,164.93,164.75,164.86,6300.0,145.4847,145.6437,145.4847,145.5819,6300.0
2017-07-27 12:20:00,164.82,165.12,164.82,165.03,5700.0,145.5465,145.8115,145.5465,145.732,5700.0
2017-07-27 12:30:00,165.12,165.19,164.91,164.95,19503.0,145.8115,145.8733,145.626,145.6613,19503.0
2017-07-27 12:40:00,164.89,165.01,164.73,164.81,4000.0,145.6084,145.7143,145.4671,145.5377,4000.0
2017-07-27 12:50:00,164.77,164.77,164.54,164.63,5576.0,145.5024,145.5024,145.2993,145.3788,5576.0
2017-07-27 13:00:00,164.61,164.68,164.59,164.67,9800.0,145.3611,145.4229,145.3434,145.4141,9800.0
2017-07-27 13:10:00,164.68,164.78,164.62,164.71,8940.0,145.4229,145.5112,145.3699,145.4494,8940.0
2017-07-27 13:20:00,164.7,164.72,164.24,164.29,6072.0,145.4406,145.4582,145.0344,145.0785,6072.0
2017-07-27 13:30:00,164.35,164.44,164.1,164.44,11539.0,145.1315,145.211,144.9107,145.211,11539.0
2017-07-27 13:40:00,164.45,164.77,164.41,164.41,7687.0,145.2198,145.5024,145.1845,145.1845,7687.0
2017-07-27 13:50:00,164.42,164.67,164.29,164.53,8353.0,145.1933,145.4141,145.0785,145.2905,8353.0
2017-07-27 14:00:00,164.55,164.66,164.44,164.51,4514.0,145.3081,145.4052,145.211,145.2728,4514.0
2017-07-27 14:10:00,164.51,164.87,164.51,164.71,5011.0,145.2728,145.5907,145.2728,145.4494,5011.0
2017-07-27 14:20:00,164.69,164.77,164.51,164.69,5411.0,145.4317,145.5024,145.2728,145.4317,5411.0
2017-07-27 14:30:00,164.69,164.81,164.56,164.75,5800.0,145.4317,145.5377,145.3169,145.4847,5800.0
2017-07-27 14:40:00,164.67,164.67,164.38,164.38,16735.0,145.4141,145.4141,145.158,145.158,16735.0
2017-07-27 14:50:00,164.4,164.71,164.38,164.69,17810.0,145.1757,145.4494,145.158,145.4317,17810.0
2017-07-27 15:00:00,164.7,164.72,164.32,164.45,72246.0,145.4406,145.4582,145.105,145.2198,72246.0
2017-07-27 15:10:00,164.4,164.48,164.24,164.41,12755.0,145.1757,145.2463,145.0344,145.1845,12755.0
2017-07-27 15:20:00,164.45,164.68,164.4,164.6,16650.0,145.2198,145.4229,145.1757,145.3523,16650.0
2017-07-27 15:30:00,164.58,164.92,164.58,164.69,25215.0,145.3346,145.6348,145.3346,145.4317,25215.0
2017-07-27 15:40:00,164.69,164.69,164.16,164.19,82423.0,145.4317,145.4317,144.9637,144.9902,82423.0
2017-07-27 15:50:00,164.18,164.23,163.68,164.09,207417.0,144.9814,145.0255,144.5398,144.9019,207417.0
2017-07-28 09:30:00,163.87,164.17,163.53,163.93,14115.0,144.7076,144.9725,144.4074,144.7606,14115.0
2017-07-28 09:40:00,164.17,164.17,163.72,163.84,21144.0,144.9725,144.9725,144.5752,144.6811,21144.0
2017-07-28 09:50:00,163.83,163.87,163.24,163.34,17187.0,144.6723,144.7076,144.1513,144.2396,17187.0
2017-07-28 10:00:00,163.3,163.63,163.29,163.47,22987.0,144.2043,144.4957,144.1955,144.3544,22987.0
2017-07-28 10:10:00,163.45,163.51,163.32,163.41,11709.0,144.3367,144.3897,144.2219,144.3014,11709.0
2017-07-28 10:20:00,163.45,164.06,163.45,164.02,10734.0,144.3367,144.8754,144.3367,144.8401,10734.0
2017-07-28 10:30:00,164.03,164.2,163.92,163.95,11235.0,144.8489,144.999,144.7518,144.7783,11235.0
2017-07-28 10:40:00,163.92,164.39,163.89,164.29,7691.0,144.7518,145.1668,144.7253,145.0785,7691.0
2017-07-28 10:50:00,164.25,164.42,164.06,164.28,10389.0,145.0432,145.1933,144.8754,145.0697,10389.0
2017-07-28 11:00:00,164.27,164.44,163.94,164.2,8190.0,145.0609,145.211,144.7694,144.999,8190.0
2017-07-28 11:10:00,164.13,164.24,163.95,164.18,9099.0,144.9372,145.0344,144.7783,144.9814,9099.0
2017-07-28 11:20:00,164.13,164.22,163.83,163.83,9729.0,144.9372,145.0167,144.6723,144.6723,9729.0
2017-07-28 11:30:00,163.84,164.2,163.77,164.01,22482.0,144.6811,144.999,144.6193,144.8313,22482.0
2017-07-28 11:40:00,164.04,164.04,163.81,163.96,8001.0,144.8577,144.8577,144.6546,144.7871,8001.0
2017-07-28 11:50:00,163.95,164.01,163.8,163.97,6135.0,144.7783,144.8313,144.6458,144.7959,6135.0
2017-07-28 12:00:00,164.05,164.13,164.01,164.03,11378.0,144.8666,144.9372,144.8313,144.8489,11378.0
2017-07-28 12:10:00,164.06,164.32,164.06,164.31,14495.0,144.8754,145.105,144.8754,145.0962,14495.0
2017-07-28 12:20:00,164.41,164.41,164.17,164.29,5244.0,145.1845,145.1845,144.9725,145.0785,5244.0
2017-07-28 12:30:00,164.3,164.33,164.13,164.16,4703.0,145.0873,145.1138,144.9372,144.9637,4703.0
2017-07-28 12:40:00,164.14,164.26,163.96,164.11,6424.0,144.9461,145.052,144.7871,144.9196,6424.0
2017-07-28 12:50:00,164.06,164.27,164.06,164.22,3316.0,144.8754,145.0609,144.8754,145.0167,3316.0
2017-07-28 13:00:00,164.21,164.3,164.11,164.25,5556.0,145.0079,145.0873,144.9196,145.0432,5556.0
2017-07-28 13:10:00,164.23,164.26,164.11,164.11,4911.0,145.0255,145.052,144.9196,144.9196,4911.0
2017-07-28 13:20:00,164.11,164.31,164.11,164.31,4200.0,144.9196,145.0962,144.9196,145.0962,4200.0
2017-07-28 13:30:00,164.36,164.59,164.3,164.59,6677.0,145.1403,145.3434,145.0873,145.3434,6677.0
2017-07-28 13:40:00,164.54,164.79,164.51,164.79,4390.0,145.2993,145.52,145.2728,145.52,4390.0
2017-07-28 13:50:00,164.79,164.97,164.68,164.85,6819.0,145.52,145.679,145.4229,145.573,6819.0
2017-07-28 14:00:00,164.85,165.02,164.82,165.02,5502.0,145.573,145.7232,145.5465,145.7232,5502.0
2017-07-28 14:10:00,165.03,165.15,164.93,164.96,4260.0,145.732,145.838,145.6437,145.6702,4260.0
2017-07-28 14:20:00,164.97,165.27,164.97,165.27,3761.0,145.679,145.9439,145.679,145.9439,3761.0
2017-07-28 14:30:00,165.24,165.37,165.11,165.16,8899.0,145.9174,146.0322,145.8026,145.8468,8899.0
2017-07-28 14:40:00,165.1,165.31,164.94,165.21,6620.0,145.7938,145.9792,145.6525,145.8909,6620.0
2017-07-28 14:50:00,165.37,165.49,165.28,165.42,9693.0,146.0322,146.1382,145.9527,146.0764,9693.0
2017-07-28 15:00:00,165.36,165.44,165.25,165.31,9722.0,146.0234,146.094,145.9263,145.9792,9722.0
2017-07-28 15:10:00,165.32,165.32,165.19,165.24,14287.0,145.9881,145.9881,145.8733,145.9174,14287.0
2017-07-28 15:20:00,165.24,165.25,165.06,165.06,15891.0,145.9174,145.9263,145.7585,145.7585,15891.0
2017-07-28 15:30:00,165.09,165.27,165.05,165.24,19461.0,145.785,145.9439,145.7496,145.9174,19461.0
2017-07-28 15:40:00,165.27,165.3,164.87,165.0,39529.0,145.9439,145.9704,145.5907,145.7055,39529.0
2017-07-28 15:50:00,164.97,165.04,164.82,164.83,69298.0,145.679,145.7408,145.5465,145.5554,69298.0
2017-07-31 09:30:00,165.72,166.36,164.91,166.31,7390.0,146.3413,146.9065,145.626,146.8623,7390.0
2017-07-31 09:40:00,166.27,166.5,166.04,166.21,8954.0,146.827,147.0301,146.6239,146.774,8954.0
2017-07-31 09:50:00,166.23,166.23,165.6,165.71,13392.0,146.7917,146.7917,146.2353,146.3325,13392.0
2017-07-31 10:00:00,165.86,165.88,165.45,165.45,6289.0,146.4649,146.4826,146.1029,146.1029,6289.0
2017-07-31 10:10:00,165.53,165.81,165.5,165.81,7911.0,146.1735,146.4208,146.147,146.4208,7911.0
2017-07-31 10:20:00,165.75,165.89,165.68,165.77,6406.0,146.3678,146.4914,146.306,146.3854,6406.0
2017-07-31 10:30:00,165.79,165.85,165.65,165.83,14003.0,146.4031,146.4561,146.2795,146.4384,14003.0
2017-07-31 10:40:00,165.75,165.76,165.5,165.51,12100.0,146.3678,146.3766,146.147,146.1559,12100.0
2017-07-31 10:50:00,165.48,165.53,165.31,165.34,6289.0,146.1294,146.1735,145.9792,146.0057,6289.0
2017-07-31 11:00:00,165.38,165.48,165.26,165.38,12166.0,146.0411,146.1294,145.9351,146.0411,12166.0
2017-07-31 11:10:00,165.3,165.4,165.25,165.26,10634.0,145.9704,146.0587,145.9263,145.9351,10634.0
2017-07-31 11:20:00,165.28,165.35,165.2,165.21,9489.0,145.9527,146.0146,145.8821,145.8909,9489.0
2017-07-31 11:30:00,165.24,165.44,165.21,165.34,13809.0,145.9174,146.094,145.8909,146.0057,13809.0
2017-07-31 11:40:00,165.35,165.36,165.21,165.22,5092.0,146.0146,146.0234,145.8909,145.8998,5092.0
2017-07-31 11:50:00,165.24,165.32,165.06,165.32,7560.0,145.9174,145.9881,145.7585,145.9881,7560.0
2017-07-31 12:00:00,165.27,165.3,165.06,165.11,8437.0,145.9439,145.9704,145.7585,145.8026,8437.0
2017-07-31 12:10:00,165.12,165.24,165.12,165.16,10184.0,145.8115,145.9174,145.8115,145.8468,10184.0
2017-07-31 12:20:00,165.09,165.2,165.07,165.2,4319.0,145.785,145.8821,145.7673,145.8821,4319.0
2017-07-31 12:30:00,165.21,165.33,165.15,165.25,6951.0,145.8909,145.9969,145.838,145.9263,6951.0
2017-07-31 12:40:00,165.3,165.36,165.26,165.31,7000.0,145.9704,146.0234,145.9351,145.9792,7000.0
2017-07-31 12:50:00,165.29,165.44,165.27,165.35,5035.0,145.9616,146.094,145.9439,146.0146,5035.0
2017-07-31 13:00:00,165.38,165.44,165.32,165.43,5327.0,146.0411,146.094,145.9881,146.0852,5327.0
2017-07-31 13:10:00,165.42,165.45,165.34,165.4,3708.0,146.0764,146.1029,146.0057,146.0587,3708.0
2017-07-31 13:20:00,165.44,165.53,165.32,165.42,10700.0,146.094,146.1735,145.9881,146.0764,10700.0
2017-07-31 13:30:00,165.47,165.5,165.37,165.42,32055.0,146.1205,146.147,146.0322,146.0764,32055.0
2017-07-31 13:40:00,165.41,165.52,165.36,165.41,22667.0,146.0675,146.1647,146.0234,146.0675,22667.0
2017-07-31 13:50:00,165.46,165.47,165.39,165.41,12965.0,146.1117,146.1205,146.0499,146.0675,12965.0
2017-07-31 14:00:00,165.38,165.42,165.35,165.4,11464.0,146.0411,146.0764,146.0146,146.0587,11464.0
2017-07-31 14:10:00,165.41,165.44,165.28,165.41,9800.0,146.0675,146.094,145.9527,146.0675,9800.0
2017-07-31 14:20:00,165.45,165.72,165.39,165.72,20287.0,146.1029,146.3413,146.0499,146.3413,20287.0
2017-07-31 14:30:00,165.67,165.81,165.66,165.78,8191.0,146.2971,146.4208,146.2883,146.3943,8191.0
2017-07-31 14:40:00,165.82,165.91,165.74,165.82,8135.0,146.4296,146.5091,146.359,146.4296,8135.0
2017-07-31 14:50:00,165.81,165.81,165.67,165.81,8320.0,146.4208,146.4208,146.2971,146.4208,8320.0
2017-07-31 15:00:00,165.8,166.04,165.75,166.02,19688.0,146.4119,146.6239,146.3678,146.6062,19688.0
2017-07-31 15:10:00,166.02,166.19,166.01,166.14,12976.0,146.6062,146.7563,146.5974,146.7122,12976.0
2017-07-31 15:20:00,166.14,166.32,166.12,166.25,15626.0,146.7122,146.8711,146.6945,146.8093,15626.0
2017-07-31 15:30:00,166.25,166.46,166.23,166.41,13808.0,146.8093,146.9948,146.7917,146.9506,13808.0
2017-07-31 15:40:00,166.4,166.48,166.37,166.37,20546.0,146.9418,147.0124,146.9153,146.9153,20546.0
2017-07-31 15:50:00,166.39,166.41,165.92,166.0,77464.0,146.9329,146.9506,146.5179,146.5886,77464.0
2017-08-01 09:30:00,166.12,166.94,164.71,164.76,23799.0,146.6945,147.4186,145.4494,145.4936,23799.0
2017-08-01 09:40:00,164.8,165.21,163.86,163.86,43223.0,145.5289,145.8909,144.6988,144.6988,43223.0
2017-08-01 09:50:00,163.9,164.11,163.56,163.8,31043.0,144.7341,144.9196,144.4339,144.6458,31043.0
2017-08-01 10:00:00,163.63,163.79,163.26,163.63,27261.0,144.4957,144.637,144.169,144.4957,27261.0
2017-08-01 10:10:00,163.66,164.08,163.54,163.66,15021.0,144.5222,144.8931,144.4162,144.5222,15021.0
2017-08-01 10:20:00,163.61,163.61,163.08,163.36,15166.0,144.478,144.478,144.01,144.2573,15166.0
2017-08-01 10:30:00,163.44,163.77,163.17,163.17,16090.0,144.3279,144.6193,144.0895,144.0895,16090.0
2017-08-01 10:40:00,163.17,163.44,163.03,163.2,23013.0,144.0895,144.3279,143.9659,144.116,23013.0
2017-08-01 10:50:00,163.2,163.74,163.02,163.05,44889.0,144.116,144.5928,143.957,143.9835,44889.0
2017-08-01 11:00:00,163.04,163.29,162.93,163.08,28894.0,143.9747,144.1955,143.8775,144.01,28894.0
2017-08-01 11:10:00,163.07,163.54,162.97,163.46,36500.0,144.0012,144.4162,143.9129,144.3456,36500.0
2017-08-01 11:20:00,163.46,163.48,163.17,163.25,26757.0,144.3456,144.3632,144.0895,144.1601,26757.0
2017-08-01 11:30:00,163.26,164.04,163.26,164.04,18166.0,144.169,144.8577,144.169,144.8577,18166.0
2017-08-01 11:40:00,164.05,164.59,163.98,164.32,19879.0,144.8666,145.3434,144.8048,145.105,19879.0
2017-08-01 11:50:00,164.29,164.32,164.01,164.13,8424.0,145.0785,145.105,144.8313,144.9372,8424.0
2017-08-01 12:00:00,164.19,164.19,163.83,163.87,15983.0,144.9902,144.9902,144.6723,144.7076,15983.0
2017-08-01 12:10:00,163.85,164.15,163.85,164.15,6652.0,144.69,144.9549,144.69,144.9549,6652.0
2017-08-01 12:20:00,164.12,164.48,164.06,164.48,18441.0,144.9284,145.2463,144.8754,145.2463,18441.0
2017-08-01 12:30:00,164.46,164.46,164.3,164.34,19868.0,145.2286,145.2286,145.0873,145.1227,19868.0
2017-08-01 12:40:00,164.35,164.49,164.33,164.42,8839.0,145.1315,145.2551,145.1138,145.1933,8839.0
2017-08-01 12:50:00,164.41,164.42,164.08,164.09,8072.0,145.1845,145.1933,144.8931,144.9019,8072.0
2017-08-01 13:00:00,164.09,164.15,164.06,164.1,10118.0,144.9019,144.9549,144.8754,144.9107,10118.0
2017-08-01 13:10:00,164.07,164.22,164.02,164.22,9268.0,144.8842,145.0167,144.8401,145.0167,9268.0
2017-08-01 13:20:00,164.23,164.23,164.05,164.07,7614.0,145.0255,145.0255,144.8666,144.8842,7614.0
2017-08-01 13:30:00,164.06,164.07,163.94,163.96,10454.0,144.8754,144.8842,144.7694,144.7871,10454.0
2017-08-01 13:40:00,163.95,164.02,163.83,163.87,6254.0,144.7783,144.8401,144.6723,144.7076,6254.0
2017-08-01 13:50:00,163.87,163.87,163.63,163.68,19460.0,144.7076,144.7076,144.4957,144.5398,19460.0
2017-08-01 14:00:00,163.68,163.76,163.39,163.39,21774.0,144.5398,144.6105,144.2838,144.2838,21774.0
2017-08-01 14:10:00,163.35,163.53,163.29,163.31,13626.0,144.2484,144.4074,144.1955,144.2131,13626.0
2017-08-01 14:20:00,163.28,163.29,162.96,163.03,23217.0,144.1866,144.1955,143.904,143.9659,23217.0
2017-08-01 14:30:00,163.0,163.33,162.97,163.33,16913.0,143.9394,144.2308,143.9129,144.2308,16913.0
2017-08-01 14:40:00,163.33,163.45,163.2,163.24,14093.0,144.2308,144.3367,144.116,144.1513,14093.0
2017-08-01 14:50:00,163.24,163.51,163.23,163.5,18232.0,144.1513,144.3897,144.1425,144.3809,18232.0
2017-08-01 15:00:00,163.52,163.52,163.28,163.38,14737.0,144.3986,144.3986,144.1866,144.2749,14737.0
2017-08-01 15:10:00,163.41,163.9,163.41,163.62,21138.0,144.3014,144.7341,144.3014,144.4869,21138.0
2017-08-01 15:20:00,163.67,163.86,163.64,163.82,19470.0,144.531,144.6988,144.5045,144.6635,19470.0
2017-08-01 15:30:00,163.84,164.05,163.65,163.99,23813.0,144.6811,144.8666,144.5134,144.8136,23813.0
2017-08-01 15:40:00,164.0,164.43,163.99,164.42,42416.0,144.8224,145.2021,144.8136,145.1933,42416.0
2017-08-01 15:50:00,164.44,164.55,164.39,164.45,96254.0,145.211,145.3081,145.1668,145.2198,96254.0
2017-08-02 09:30:00,163.99,165.29,163.79,165.21,14587.0,144.8136,145.9616,144.637,145.8909,14587.0
2017-08-02 09:40:00,165.13,165.31,164.59,165.09,20619.0,145.8203,145.9792,145.3434,145.785,20619.0
2017-08-02 09:50:00,165.12,165.16,164.72,164.72,15513.0,145.8115,145.8468,145.4582,145.4582,15513.0
2017-08-02 10:00:00,164.72,164.94,164.17,164.33,20507.0,145.4582,145.6525,144.9725,145.1138,20507.0
2017-08-02 10:10:00,164.36,164.4,163.84,163.9,26137.0,145.1403,145.1757,144.6811,144.7341,26137.0
2017-08-02 10:20:00,163.94,164.24,163.84,164.0,12327.0,144.7694,145.0344,144.6811,144.8224,12327.0
2017-08-02 10:30:00,164.0,164.0,163.75,163.87,28225.0,144.8224,144.8224,144.6017,144.7076,28225.0
2017-08-02 10:40:00,163.86,163.86,163.53,163.59,17825.0,144.6988,144.6988,144.4074,144.4604,17825.0
2017-08-02 10:50:00,163.61,163.7,163.54,163.66,32502.0,144.478,144.5575,144.4162,144.5222,32502.0
2017-08-02 11:00:00,163.69,163.77,163.39,163.42,22782.0,144.5487,144.6193,144.2838,144.3103,22782.0
2017-08-02 11:10:00,163.46,163.71,163.29,163.62,21465.0,144.3456,144.5663,144.1955,144.4869,21465.0
2017-08-02 11:20:00,163.65,163.72,163.37,163.61,20382.0,144.5134,144.5752,144.2661,144.478,20382.0
2017-08-02 11:30:00,163.56,163.72,163.56,163.59,25269.0,144.4339,144.5752,144.4339,144.4604,25269.0
2017-08-02 11:40:00,163.64,163.64,163.25,163.31,21783.0,144.5045,144.5045,144.1601,144.2131,21783.0
2017-08-02 11:50:00,163.31,163.35,163.25,163.27,11437.0,144.2131,144.2484,144.1601,144.1778,11437.0
2017-08-02 12:00:00,163.27,163.81,163.26,163.51,29668.0,144.1778,144.6546,144.169,144.3897,29668.0
2017-08-02 12:10:00,163.58,163.58,163.38,163.41,10119.0,144.4515,144.4515,144.2749,144.3014,10119.0
2017-08-02 12:20:00,163.39,163.41,163.16,163.16,17508.0,144.2838,144.3014,144.0807,144.0807,17508.0
2017-08-02 12:30:00,163.16,163.19,162.87,163.07,16380.0,144.0807,144.1071,143.8246,144.0012,16380.0
2017-08-02 12:40:00,163.08,163.23,163.0,163.13,15855.0,144.01,144.1425,143.9394,144.0542,15855.0
2017-08-02 12:50:00,163.15,163.34,163.11,163.34,11095.0,144.0718,144.2396,144.0365,144.2396,11095.0
2017-08-02 13:00:00,163.35,163.35,163.2,163.33,33676.0,144.2484,144.2484,144.116,144.2308,33676.0
2017-08-02 13:10:00,163.35,163.35,163.14,163.18,13399.0,144.2484,144.2484,144.063,144.0983,13399.0
2017-08-02 13:20:00,163.21,163.22,163.07,163.11,20326.0,144.1248,144.1336,144.0012,144.0365,20326.0
2017-08-02 13:30:00,163.17,163.35,163.11,163.31,40256.0,144.0895,144.2484,144.0365,144.2131,40256.0
2017-08-02 13:40:00,163.31,163.35,163.29,163.35,38430.0,144.2131,144.2484,144.1955,144.2484,38430.0
2017-08-02 13:50:00,163.34,163.35,163.3,163.34,18821.0,144.2396,144.2484,144.2043,144.2396,18821.0
2017-08-02 14:00:00,163.35,163.35,163.22,163.28,23946.0,144.2484,144.2484,144.1336,144.1866,23946.0
2017-08-02 14:10:00,163.28,163.33,163.24,163.27,28059.0,144.1866,144.2308,144.1513,144.1778,28059.0
2017-08-02 14:20:00,163.27,163.27,163.06,163.08,39598.0,144.1778,144.1778,143.9923,144.01,39598.0
2017-08-02 14:30:00,163.08,163.61,163.07,163.6,39735.0,144.01,144.478,144.0012,144.4692,39735.0
2017-08-02 14:40:00,163.61,163.96,163.58,163.81,18688.0,144.478,144.7871,144.4515,144.6546,18688.0
2017-08-02 14:50:00,163.82,164.55,163.77,164.4,38305.0,144.6635,145.3081,144.6193,145.1757,38305.0
2017-08-02 15:00:00,164.42,164.42,163.88,164.06,15605.0,145.1933,145.1933,144.7165,144.8754,15605.0
2017-08-02 15:10:00,163.99,164.1,163.81,163.81,20485.0,144.8136,144.9107,144.6546,144.6546,20485.0
2017-08-02 15:20:00,163.83,163.93,163.77,163.88,16732.0,144.6723,144.7606,144.6193,144.7165,16732.0
2017-08-02 15:30:00,163.86,163.9,163.65,163.78,32393.0,144.6988,144.7341,144.5134,144.6282,32393.0
2017-08-02 15:40:00,163.8,163.96,163.78,163.91,47884.0,144.6458,144.7871,144.6282,144.743,47884.0
2017-08-02 15:50:00,163.91,164.2,163.76,163.91,129880.0,144.743,144.999,144.6105,144.743,129880.0
2017-08-03 09:30:00,161.9,166.0,160.74,166.0,71681.0,142.968,146.5886,141.9436,146.5886,71681.0
2017-08-03 09:40:00,166.0,166.71,165.07,165.73,104133.0,146.5886,147.2155,145.7673,146.3501,104133.0
2017-08-03 09:50:00,165.72,165.93,165.11,165.29,21190.0,146.3413,146.5267,145.8026,145.9616,21190.0
2017-08-03 10:00:00,165.61,165.61,164.41,164.64,17174.0,146.2442,146.2442,145.1845,145.3876,17174.0
2017-08-03 10:10:00,164.66,164.66,163.27,163.61,19229.0,145.4052,145.4052,144.1778,144.478,19229.0
2017-08-03 10:20:00,163.72,164.63,163.41,163.84,20188.0,144.5752,145.3788,144.3014,144.6811,20188.0
2017-08-03 10:30:00,163.58,164.35,162.68,162.69,18530.0,144.4515,145.1315,143.6568,143.6656,18530.0
2017-08-03 10:40:00,162.89,163.3,162.56,163.29,32376.0,143.8422,144.2043,143.5508,144.1955,32376.0
2017-08-03 10:50:00,163.29,164.13,163.29,163.55,24084.0,144.1955,144.9372,144.1955,144.425,24084.0
2017-08-03 11:00:00,163.6,164.81,163.58,163.86,23167.0,144.4692,145.5377,144.4515,144.6988,23167.0
2017-08-03 11:10:00,163.82,164.01,163.52,163.77,17461.0,144.6635,144.8313,144.3986,144.6193,17461.0
2017-08-03 11:20:00,163.69,164.8,163.19,164.0,47950.0,144.5487,145.5289,144.1071,144.8224,47950.0
2017-08-03 11:30:00,164.01,164.01,162.55,163.37,41438.0,144.8313,144.8313,143.542,144.2661,41438.0
2017-08-03 11:40:00,163.37,163.37,162.87,162.99,24328.0,144.2661,144.2661,143.8246,143.9305,24328.0
2017-08-03 11:50:00,162.98,163.45,162.98,163.24,10956.0,143.9217,144.3367,143.9217,144.1513,10956.0
2017-08-03 12:00:00,163.27,163.34,162.97,162.99,17513.0,144.1778,144.2396,143.9129,143.9305,17513.0
2017-08-03 12:10:00,162.99,163.0,162.71,162.75,13975.0,143.9305,143.9394,143.6833,143.7186,13975.0
2017-08-03 12:20:00,162.74,163.25,162.3,163.04,53378.0,143.7098,144.1601,143.3212,143.9747,53378.0
2017-08-03 12:30:00,162.95,163.41,162.91,163.2,18545.0,143.8952,144.3014,143.8599,144.116,18545.0
2017-08-03 12:40:00,163.19,163.27,163.0,163.03,21411.0,144.1071,144.1778,143.9394,143.9659,21411.0
2017-08-03 12:50:00,163.04,163.23,162.85,162.85,23571.0,143.9747,144.1425,143.8069,143.8069,23571.0
2017-08-03 13:00:00,162.85,163.0,162.71,162.93,16021.0,143.8069,143.9394,143.6833,143.8775,16021.0
2017-08-03 13:10:00,162.9,163.11,162.87,162.94,12064.0,143.8511,144.0365,143.8246,143.8864,12064.0
2017-08-03 13:20:00,162.97,163.16,162.97,163.03,15433.0,143.9129,144.0807,143.9129,143.9659,15433.0
2017-08-03 13:30:00,163.04,163.14,162.92,163.03,12002.0,143.9747,144.063,143.8687,143.9659,12002.0
2017-08-03 13:40:00,163.04,163.36,163.03,163.27,8203.0,143.9747,144.2573,143.9659,144.1778,8203.0
2017-08-03 13:50:00,163.22,163.56,163.22,163.55,5849.0,144.1336,144.4339,144.1336,144.425,5849.0
2017-08-03 14:00:00,163.57,163.81,163.48,163.6,10308.0,144.4427,144.6546,144.3632,144.4692,10308.0
2017-08-03 14:10:00,163.57,163.92,163.53,163.9,7417.0,144.4427,144.7518,144.4074,144.7341,7417.0
2017-08-03 14:20:00,163.86,164.34,163.81,164.34,14989.0,144.6988,145.1227,144.6546,145.1227,14989.0
2017-08-03 14:30:00,164.24,164.73,164.21,164.34,20594.0,145.0344,145.4671,145.0079,145.1227,20594.0
2017-08-03 14:40:00,164.33,164.62,164.32,164.51,13013.0,145.1138,145.3699,145.105,145.2728,13013.0
2017-08-03 14:50:00,164.53,164.98,164.53,164.97,12866.0,145.2905,145.6878,145.2905,145.679,12866.0
2017-08-03 15:00:00,164.95,165.03,164.84,164.93,25573.0,145.6613,145.732,145.5642,145.6437,25573.0
2017-08-03 15:10:00,164.89,165.24,164.67,164.83,23235.0,145.6084,145.9174,145.4141,145.5554,23235.0
2017-08-03 15:20:00,164.8,165.23,164.75,164.91,27243.0,145.5289,145.9086,145.4847,145.626,27243.0
2017-08-03 15:30:00,164.88,165.2,164.67,165.2,31136.0,145.5995,145.8821,145.4141,145.8821,31136.0
2017-08-03 15:40:00,165.15,165.8,165.11,165.41,55006.0,145.838,146.4119,145.8026,146.0675,55006.0
2017-08-03 15:50:00,165.44,165.46,165.11,165.24,93402.0,146.094,146.1117,145.8026,145.9174,93402.0
2017-08-04 09:30:00,166.13,166.13,165.24,165.3,13499.0,146.7034,146.7034,145.9174,145.9704,13499.0
2017-08-04 09:40:00,165.3,165.54,164.92,165.14,11934.0,145.9704,146.1823,145.6348,145.8291,11934.0
2017-08-04 09:50:00,165.14,165.18,164.98,165.03,5689.0,145.8291,145.8644,145.6878,145.732,5689.0
2017-08-04 10:00:00,165.02,165.07,164.51,164.54,38886.0,145.7232,145.7673,145.2728,145.2993,38886.0
2017-08-04 10:10:00,164.54,164.78,164.47,164.67,22741.0,145.2993,145.5112,145.2375,145.4141,22741.0
2017-08-04 10:20:00,164.65,165.32,164.56,165.32,23639.0,145.3964,145.9881,145.3169,145.9881,23639.0
2017-08-04 10:30:00,165.36,165.59,165.34,165.55,8131.0,146.0234,146.2265,146.0057,146.1912,8131.0
2017-08-04 10:40:00,165.58,165.65,165.43,165.52,28283.0,146.2177,146.2795,146.0852,146.1647,28283.0
2017-08-04 10:50:00,165.53,165.59,165.21,165.26,18461.0,146.1735,146.2265,145.8909,145.9351,18461.0
2017-08-04 11:00:00,165.31,165.31,165.0,165.2,20625.0,145.9792,145.9792,145.7055,145.8821,20625.0
2017-08-04 11:10:00,165.2,165.39,165.16,165.21,18163.0,145.8821,146.0499,145.8468,145.8909,18163.0
2017-08-04 11:20:00,165.17,165.2,164.73,164.75,9828.0,145.8556,145.8821,145.4671,145.4847,9828.0
2017-08-04 11:30:00,164.75,164.79,164.37,164.54,28262.0,145.4847,145.52,145.1492,145.2993,28262.0
2017-08-04 11:40:00,164.53,165.06,164.52,164.77,22455.0,145.2905,145.7585,145.2816,145.5024,22455.0
2017-08-04 11:50:00,164.77,164.82,164.16,164.16,11404.0,145.5024,145.5465,144.9637,144.9637,11404.0
2017-08-04 12:00:00,164.26,164.39,163.69,164.38,19126.0,145.052,145.1668,144.5487,145.158,19126.0
2017-08-04 12:10:00,164.36,164.36,164.03,164.12,9917.0,145.1403,145.1403,144.8489,144.9284,9917.0
2017-08-04 12:20:00,164.16,164.17,164.01,164.04,8430.0,144.9637,144.9725,144.8313,144.8577,8430.0
2017-08-04 12:30:00,164.07,164.23,164.01,164.23,9264.0,144.8842,145.0255,144.8313,145.0255,9264.0
2017-08-04 12:40:00,164.22,164.23,163.89,163.9,11715.0,145.0167,145.0255,144.7253,144.7341,11715.0
2017-08-04 12:50:00,163.96,163.96,163.64,163.72,17811.0,144.7871,144.7871,144.5045,144.5752,17811.0
2017-08-04 13:00:00,163.7,164.21,163.68,164.21,10445.0,144.5575,145.0079,144.5398,145.0079,10445.0
2017-08-04 13:10:00,164.15,164.23,163.87,163.87,17822.0,144.9549,145.0255,144.7076,144.7076,17822.0
2017-08-04 13:20:00,163.93,164.13,163.92,163.94,7803.0,144.7606,144.9372,144.7518,144.7694,7803.0
2017-08-04 13:30:00,164.03,164.03,163.79,163.9,10001.0,144.8489,144.8489,144.637,144.7341,10001.0
2017-08-04 13:40:00,163.9,163.99,163.84,163.84,7008.0,144.7341,144.8136,144.6811,144.6811,7008.0
2017-08-04 13:50:00,163.8,164.12,163.76,164.08,8921.0,144.6458,144.9284,144.6105,144.8931,8921.0
2017-08-04 14:00:00,164.08,164.45,164.07,164.38,9641.0,144.8931,145.2198,144.8842,145.158,9641.0
2017-08-04 14:10:00,164.37,164.52,164.32,164.52,6740.0,145.1492,145.2816,145.105,145.2816,6740.0
2017-08-04 14:20:00,164.54,164.73,164.52,164.68,10470.0,145.2993,145.4671,145.2816,145.4229,10470.0
2017-08-04 14:30:00,164.63,164.71,164.59,164.68,7244.0,145.3788,145.4494,145.3434,145.4229,7244.0
2017-08-04 14:40:00,164.68,164.76,164.63,164.63,8799.0,145.4229,145.4936,145.3788,145.3788,8799.0
2017-08-04 14:50:00,164.61,164.79,164.61,164.78,13260.0,145.3611,145.52,145.3611,145.5112,13260.0
2017-08-04 15:00:00,164.78,164.78,164.47,164.53,14186.0,145.5112,145.5112,145.2375,145.2905,14186.0
2017-08-04 15:10:00,164.54,164.6,164.37,164.43,11676.0,145.2993,145.3523,145.1492,145.2021,11676.0
2017-08-04 15:20:00,164.39,164.45,164.31,164.31,11832.0,145.1668,145.2198,145.0962,145.0962,11832.0
2017-08-04 15:30:00,164.33,164.45,164.13,164.21,26439.0,145.1138,145.2198,144.9372,145.0079,26439.0
2017-08-04 15:40:00,164.23,164.26,164.03,164.14,36481.0,145.0255,145.052,144.8489,144.9461,36481.0
2017-08-04 15:50:00,164.14,164.18,163.96,164.1,104318.0,144.9461,144.9814,144.7871,144.9107,104318.0
2017-08-07 09:30:00,163.79,163.96,163.08,163.65,12231.0,144.637,144.7871,144.01,144.5134,12231.0
2017-08-07 09:40:00,163.58,163.71,163.12,163.35,21834.0,144.4515,144.5663,144.0453,144.2484,21834.0
2017-08-07 09:50:00,163.35,163.42,163.0,163.4,27903.0,144.2484,144.3103,143.9394,144.2926,27903.0
2017-08-07 10:00:00,163.39,163.46,163.07,163.07,18848.0,144.2838,144.3456,144.0012,144.0012,18848.0
2017-08-07 10:10:00,162.95,163.41,162.85,163.06,38328.0,143.8952,144.3014,143.8069,143.9923,38328.0
2017-08-07 10:20:00,162.99,163.16,162.68,162.94,10462.0,143.9305,144.0807,143.6568,143.8864,10462.0
2017-08-07 10:30:00,162.97,163.01,162.62,162.73,13090.0,143.9129,143.9482,143.6038,143.7009,13090.0
2017-08-07 10:40:00,162.65,162.88,162.32,162.48,27366.0,143.6303,143.8334,143.3389,143.4802,27366.0
2017-08-07 10:50:00,162.35,162.51,162.17,162.27,25940.0,143.3654,143.5067,143.2064,143.2947,25940.0
2017-08-07 11:00:00,162.28,162.44,162.04,162.32,19188.0,143.3036,143.4448,143.0916,143.3389,19188.0
2017-08-07 11:10:00,162.32,162.75,162.28,162.5,26682.0,143.3389,143.7186,143.3036,143.4978,26682.0
2017-08-07 11:20:00,162.5,162.73,162.4,162.61,15997.0,143.4978,143.7009,143.4095,143.595,15997.0
2017-08-07 11:30:00,162.69,162.96,162.59,162.96,20251.0,143.6656,143.904,143.5773,143.904,20251.0
2017-08-07 11:40:00,162.96,163.0,162.75,162.88,11004.0,143.904,143.9394,143.7186,143.8334,11004.0
2017-08-07 11:50:00,162.8,162.84,162.65,162.78,12492.0,143.7628,143.7981,143.6303,143.7451,12492.0
2017-08-07 12:00:00,162.79,162.85,162.58,162.58,18751.0,143.7539,143.8069,143.5685,143.5685,18751.0
2017-08-07 12:10:00,162.63,162.65,162.45,162.45,10610.0,143.6126,143.6303,143.4537,143.4537,10610.0
2017-08-07 12:20:00,162.48,162.58,162.41,162.54,15270.0,143.4802,143.5685,143.4184,143.5332,15270.0
2017-08-07 12:30:00,162.49,162.6,162.38,162.46,8021.0,143.489,143.5861,143.3919,143.4625,8021.0
2017-08-07 12:40:00,162.49,162.58,162.42,162.47,8662.0,143.489,143.5685,143.4272,143.4713,8662.0
2017-08-07 12:50:00,162.45,162.52,162.39,162.51,9169.0,143.4537,143.5155,143.4007,143.5067,9169.0
2017-08-07 13:00:00,162.5,162.5,162.32,162.48,12987.0,143.4978,143.4978,143.3389,143.4802,12987.0
2017-08-07 13:10:00,162.48,162.51,162.3,162.38,14365.0,143.4802,143.5067,143.3212,143.3919,14365.0
2017-08-07 13:20:00,162.35,162.46,162.0,162.12,24639.0,143.3654,143.4625,143.0563,143.1623,24639.0
2017-08-07 13:30:00,162.1,162.11,161.85,161.87,16799.0,143.1446,143.1534,142.9238,142.9415,16799.0
2017-08-07 13:40:00,161.87,161.9,161.76,161.86,13835.0,142.9415,142.968,142.8444,142.9327,13835.0
2017-08-07 13:50:00,161.86,162.02,161.72,161.89,18987.0,142.9327,143.074,142.809,142.9592,18987.0
2017-08-07 14:00:00,161.85,162.14,161.82,162.02,21472.0,142.9238,143.1799,142.8973,143.074,21472.0
2017-08-07 14:10:00,162.03,162.26,161.84,162.17,13143.0,143.0828,143.2859,142.915,143.2064,13143.0
2017-08-07 14:20:00,162.18,162.3,162.13,162.24,18015.0,143.2153,143.3212,143.1711,143.2682,18015.0
2017-08-07 14:30:00,162.24,162.31,162.01,162.15,18551.0,143.2682,143.33,143.0651,143.1888,18551.0
2017-08-07 14:40:00,162.16,162.37,162.16,162.22,24604.0,143.1976,143.383,143.1976,143.2506,24604.0
2017-08-07 14:50:00,162.22,162.28,161.99,162.03,23979.0,143.2506,143.3036,143.0475,143.0828,23979.0
2017-08-07 15:00:00,162.01,162.27,161.91,162.27,38063.0,143.0651,143.2947,142.9768,143.2947,38063.0
2017-08-07 15:10:00,162.3,162.45,162.26,162.44,27920.0,143.3212,143.4537,143.2859,143.4448,27920.0
2017-08-07 15:20:00,162.45,162.56,162.35,162.48,33047.0,143.4537,143.5508,143.3654,143.4802,33047.0
2017-08-07 15:30:00,162.51,162.53,162.29,162.41,36940.0,143.5067,143.5243,143.3124,143.4184,36940.0
2017-08-07 15:40:00,162.41,162.42,162.26,162.3,48395.0,143.4184,143.4272,143.2859,143.3212,48395.0
2017-08-07 15:50:00,162.3,162.53,162.29,162.4,125040.0,143.3212,143.5243,143.3124,143.4095,125040.0
2017-08-08 09:30:00,162.08,162.38,161.7,161.89,13336.0,143.1269,143.3919,142.7914,142.9592,13336.0
2017-08-08 09:40:00,161.94,162.54,161.84,162.49,7991.0,143.0033,143.5332,142.915,143.489,7991.0
2017-08-08 09:50:00,162.58,162.81,162.16,162.27,15196.0,143.5685,143.7716,143.1976,143.2947,15196.0
2017-08-08 10:00:00,162.22,162.5,162.12,162.48,12644.0,143.2506,143.4978,143.1623,143.4802,12644.0
2017-08-08 10:10:00,162.48,162.7,162.32,162.63,13434.0,143.4802,143.6744,143.3389,143.6126,13434.0
2017-08-08 10:20:00,162.69,162.87,162.63,162.8,19300.0,143.6656,143.8246,143.6126,143.7628,19300.0
2017-08-08 10:30:00,162.91,162.91,162.7,162.82,7503.0,143.8599,143.8599,143.6744,143.7804,7503.0
2017-08-08 10:40:00,162.8,162.85,162.74,162.77,6153.0,143.7628,143.8069,143.7098,143.7363,6153.0
2017-08-08 10:50:00,162.78,163.11,162.7,162.93,121318.0,143.7451,144.0365,143.6744,143.8775,121318.0
2017-08-08 11:00:00,163.0,163.31,162.85,163.04,18133.0,143.9394,144.2131,143.8069,143.9747,18133.0
2017-08-08 11:10:00,163.04,163.19,162.96,162.96,13290.0,143.9747,144.1071,143.904,143.904,13290.0
2017-08-08 11:20:00,163.0,163.01,162.63,162.66,22405.0,143.9394,143.9482,143.6126,143.6391,22405.0
2017-08-08 11:30:00,162.69,162.83,162.53,162.61,19628.0,143.6656,143.7892,143.5243,143.595,19628.0
2017-08-08 11:40:00,162.58,162.61,162.38,162.42,12708.0,143.5685,143.595,143.3919,143.4272,12708.0
2017-08-08 11:50:00,162.45,162.52,162.37,162.44,12778.0,143.4537,143.5155,143.383,143.4448,12778.0
2017-08-08 12:00:00,162.44,162.65,162.43,162.47,20471.0,143.4448,143.6303,143.436,143.4713,20471.0
2017-08-08 12:10:00,162.47,162.53,162.18,162.18,12667.0,143.4713,143.5243,143.2153,143.2153,12667.0
2017-08-08 12:20:00,162.19,162.22,161.95,162.02,16809.0,143.2241,143.2506,143.0121,143.074,16809.0
2017-08-08 12:30:00,162.04,162.19,161.98,162.18,28204.0,143.0916,143.2241,143.0386,143.2153,28204.0
2017-08-08 12:40:00,162.14,162.21,161.99,162.0,24437.0,143.1799,143.2417,143.0475,143.0563,24437.0
2017-08-08 12:50:00,162.01,162.03,161.64,161.78,4976.0,143.0651,143.0828,142.7384,142.862,4976.0
2017-08-08 13:00:00,161.77,162.16,161.77,162.14,9449.0,142.8532,143.1976,142.8532,143.1799,9449.0
2017-08-08 13:10:00,162.14,162.14,161.95,161.95,4797.0,143.1799,143.1799,143.0121,143.0121,4797.0
2017-08-08 13:20:00,161.96,162.07,161.77,161.77,5910.0,143.021,143.1181,142.8532,142.8532,5910.0
2017-08-08 13:30:00,161.76,161.93,161.6,161.93,5400.0,142.8444,142.9945,142.7031,142.9945,5400.0
2017-08-08 13:40:00,161.99,162.12,161.87,162.03,10387.0,143.0475,143.1623,142.9415,143.0828,10387.0
2017-08-08 13:50:00,162.04,162.17,161.96,162.17,3938.0,143.0916,143.2064,143.021,143.2064,3938.0
2017-08-08 14:00:00,162.17,162.17,161.77,162.01,10021.0,143.2064,143.2064,142.8532,143.0651,10021.0
2017-08-08 14:10:00,161.99,162.16,161.9,162.16,6911.0,143.0475,143.1976,142.968,143.1976,6911.0
2017-08-08 14:20:00,162.22,162.48,162.19,162.36,6450.0,143.2506,143.4802,143.2241,143.3742,6450.0
2017-08-08 14:30:00,162.34,162.41,162.12,162.16,12227.0,143.3565,143.4184,143.1623,143.1976,12227.0
2017-08-08 14:40:00,162.16,162.16,161.98,162.03,5903.0,143.1976,143.1976,143.0386,143.0828,5903.0
2017-08-08 14:50:00,162.02,162.04,161.91,161.91,7818.0,143.074,143.0916,142.9768,142.9768,7818.0
2017-08-08 15:00:00,161.99,162.02,161.79,161.8,10758.0,143.0475,143.074,142.8709,142.8797,10758.0
2017-08-08 15:10:00,161.76,161.84,161.61,161.62,10584.0,142.8444,142.915,142.7119,142.7207,10584.0
2017-08-08 15:20:00,161.57,161.61,161.23,161.35,18591.0,142.6766,142.7119,142.3763,142.4823,18591.0
2017-08-08 15:30:00,161.36,161.4,161.04,161.3,27478.0,142.4911,142.5265,142.2086,142.4382,27478.0
2017-08-08 15:40:00,161.35,161.61,161.35,161.58,36287.0,142.4823,142.7119,142.4823,142.6854,36287.0
2017-08-08 15:50:00,161.56,161.66,161.41,161.55,65012.0,142.6678,142.7561,142.5353,142.6589,65012.0
2017-08-09 09:30:00,160.95,161.29,160.51,160.79,21095.0,142.1291,142.4293,141.7405,141.9878,21095.0
2017-08-09 09:40:00,160.78,160.97,160.58,160.72,16309.0,141.979,142.1467,141.8023,141.926,16309.0
2017-08-09 09:50:00,160.89,161.31,160.69,161.31,11504.0,142.0761,142.447,141.8995,142.447,11504.0
2017-08-09 10:00:00,161.34,161.34,160.53,160.67,10888.0,142.4735,142.4735,141.7582,141.8818,10888.0
2017-08-09 10:10:00,160.67,160.94,160.65,160.68,12201.0,141.8818,142.1203,141.8642,141.8907,12201.0
2017-08-09 10:20:00,160.72,160.75,160.39,160.65,14194.0,141.926,141.9525,141.6346,141.8642,14194.0
2017-08-09 10:30:00,160.71,160.84,160.48,160.5,19795.0,141.9171,142.0319,141.714,141.7317,19795.0
2017-08-09 10:40:00,160.55,160.56,160.34,160.38,12382.0,141.7759,141.7847,141.5904,141.6257,12382.0
2017-08-09 10:50:00,160.38,160.59,160.36,160.59,11059.0,141.6257,141.8112,141.6081,141.8112,11059.0
2017-08-09 11:00:00,160.57,161.14,160.54,160.89,15449.0,141.7935,142.2969,141.767,142.0761,15449.0
2017-08-09 11:10:00,160.95,161.07,160.81,160.88,13821.0,142.1291,142.2351,142.0055,142.0673,13821.0
2017-08-09 11:20:00,160.95,160.99,160.72,160.73,10627.0,142.1291,142.1644,141.926,141.9348,10627.0
2017-08-09 11:30:00,160.75,160.93,160.62,160.92,7957.0,141.9525,142.1114,141.8377,142.1026,7957.0
2017-08-09 11:40:00,160.88,161.14,160.77,161.1,6414.0,142.0673,142.2969,141.9701,142.2615,6414.0
2017-08-09 11:50:00,161.09,161.41,160.97,161.41,8226.0,142.2527,142.5353,142.1467,142.5353,8226.0
2017-08-09 12:00:00,161.28,161.57,161.24,161.56,7249.0,142.4205,142.6766,142.3852,142.6678,7249.0
2017-08-09 12:10:00,161.55,161.66,161.36,161.39,4877.0,142.6589,142.7561,142.4911,142.5176,4877.0
2017-08-09 12:20:00,161.41,161.66,161.36,161.46,12506.0,142.5353,142.7561,142.4911,142.5794,12506.0
2017-08-09 12:30:00,161.46,161.56,161.44,161.46,3353.0,142.5794,142.6678,142.5618,142.5794,3353.0
2017-08-09 12:40:00,161.37,161.43,161.3,161.3,5265.0,142.5,142.553,142.4382,142.4382,5265.0
2017-08-09 12:50:00,161.31,161.44,161.25,161.25,11403.0,142.447,142.5618,142.394,142.394,11403.0
2017-08-09 13:00:00,161.24,161.49,161.24,161.31,7002.0,142.3852,142.6059,142.3852,142.447,7002.0
2017-08-09 13:10:00,161.34,161.38,161.27,161.33,2727.0,142.4735,142.5088,142.4117,142.4646,2727.0
2017-08-09 13:20:00,161.35,161.39,161.25,161.26,3729.0,142.4823,142.5176,142.394,142.4028,3729.0
2017-08-09 13:30:00,161.3,161.32,161.22,161.31,2906.0,142.4382,142.4558,142.3675,142.447,2906.0
2017-08-09 13:40:00,161.3,161.37,161.08,161.12,9819.0,142.4382,142.5,142.2439,142.2792,9819.0
2017-08-09 13:50:00,161.09,161.11,160.96,161.11,4200.0,142.2527,142.2704,142.1379,142.2704,4200.0
2017-08-09 14:00:00,161.05,161.14,161.0,161.07,8869.0,142.2174,142.2969,142.1732,142.2351,8869.0
2017-08-09 14:10:00,161.09,161.09,160.69,160.84,23844.0,142.2527,142.2527,141.8995,142.0319,23844.0
2017-08-09 14:20:00,160.82,161.07,160.78,160.85,11402.0,142.0143,142.2351,141.979,142.0408,11402.0
2017-08-09 14:30:00,160.81,160.93,160.45,160.61,13461.0,142.0055,142.1114,141.6876,141.8288,13461.0
2017-08-09 14:40:00,160.62,160.78,160.59,160.69,16295.0,141.8377,141.979,141.8112,141.8995,16295.0
2017-08-09 14:50:00,160.69,160.75,160.61,160.67,8420.0,141.8995,141.9525,141.8288,141.8818,8420.0
2017-08-09 15:00:00,160.72,160.9,160.72,160.72,8958.0,141.926,142.0849,141.926,141.926,8958.0
2017-08-09 15:10:00,160.73,161.02,160.72,160.98,10617.0,141.9348,142.1909,141.926,142.1556,10617.0
2017-08-09 15:20:00,160.97,161.07,160.9,160.9,14188.0,142.1467,142.2351,142.0849,142.0849,14188.0
2017-08-09 15:30:00,160.89,161.06,160.87,160.91,35453.0,142.0761,142.2262,142.0584,142.0938,35453.0
2017-08-09 15:40:00,160.9,161.01,160.61,160.98,101254.0,142.0849,142.1821,141.8288,142.1556,101254.0
2017-08-09 15:50:00,161.0,161.09,160.92,161.01,87579.0,142.1732,142.2527,142.1026,142.1821,87579.0
2017-08-10 09:30:00,160.15,160.26,159.17,159.47,31511.0,141.4226,141.5198,140.5572,140.8221,31511.0
2017-08-10 09:40:00,159.47,159.67,158.91,159.17,33860.0,140.8221,140.9988,140.3276,140.5572,33860.0
2017-08-10 09:50:00,159.09,159.27,158.25,158.25,40408.0,140.4866,140.6455,139.7448,139.7448,40408.0
2017-08-10 10:00:00,158.28,158.45,156.34,156.51,87822.0,139.7713,139.9214,138.0582,138.2083,87822.0
2017-08-10 10:10:00,156.49,157.59,156.46,156.82,37319.0,138.1906,139.162,138.1641,138.482,37319.0
2017-08-10 10:20:00,156.88,157.39,156.87,157.39,43570.0,138.535,138.9854,138.5262,138.9854,43570.0
2017-08-10 10:30:00,157.39,157.54,156.94,157.2,23175.0,138.9854,139.1178,138.588,138.8176,23175.0
2017-08-10 10:40:00,157.22,157.43,156.67,157.42,45530.0,138.8353,139.0207,138.3496,139.0119,45530.0
2017-08-10 10:50:00,157.39,157.39,156.93,157.05,19941.0,138.9854,138.9854,138.5792,138.6851,19941.0
2017-08-10 11:00:00,157.03,157.62,156.86,157.47,24357.0,138.6675,139.1885,138.5174,139.056,24357.0
2017-08-10 11:10:00,157.57,157.95,157.52,157.76,15016.0,139.1443,139.4799,139.1002,139.3121,15016.0
2017-08-10 11:20:00,157.73,157.73,156.58,156.65,37040.0,139.2856,139.2856,138.2701,138.3319,37040.0
2017-08-10 11:30:00,156.58,157.45,156.53,157.4,37232.0,138.2701,139.0384,138.2259,138.9942,37232.0
2017-08-10 11:40:00,157.34,157.37,157.06,157.24,16873.0,138.9412,138.9677,138.694,138.8529,16873.0
2017-08-10 11:50:00,157.18,157.29,156.71,157.24,44668.0,138.7999,138.8971,138.3849,138.8529,44668.0
2017-08-10 12:00:00,157.28,157.38,157.14,157.37,7877.0,138.8882,138.9765,138.7646,138.9677,7877.0
2017-08-10 12:10:00,157.37,157.73,157.37,157.53,10349.0,138.9677,139.2856,138.9677,139.109,10349.0
2017-08-10 12:20:00,157.59,157.63,157.36,157.4,13596.0,139.162,139.1973,138.9589,138.9942,13596.0
2017-08-10 12:30:00,157.36,157.39,157.0,157.0,6449.0,138.9589,138.9854,138.641,138.641,6449.0
2017-08-10 12:40:00,157.04,157.19,156.85,156.98,18045.0,138.6763,138.8088,138.5085,138.6233,18045.0
2017-08-10 12:50:00,157.0,157.16,156.93,157.13,6791.0,138.641,138.7823,138.5792,138.7558,6791.0
2017-08-10 13:00:00,157.17,157.36,157.13,157.2,24269.0,138.7911,138.9589,138.7558,138.8176,24269.0
2017-08-10 13:10:00,157.2,157.22,157.11,157.19,9619.0,138.8176,138.8353,138.7381,138.8088,9619.0
2017-08-10 13:20:00,157.18,157.26,157.07,157.13,24250.0,138.7999,138.8706,138.7028,138.7558,24250.0
2017-08-10 13:30:00,157.1,157.14,157.06,157.11,6687.0,138.7293,138.7646,138.694,138.7381,6687.0
2017-08-10 13:40:00,157.07,157.09,156.67,156.78,16709.0,138.7028,138.7205,138.3496,138.4467,16709.0
2017-08-10 13:50:00,156.76,156.88,156.68,156.78,16100.0,138.429,138.535,138.3584,138.4467,16100.0
2017-08-10 14:00:00,156.78,156.78,156.66,156.72,11700.0,138.4467,138.4467,138.3407,138.3937,11700.0
2017-08-10 14:10:00,156.72,157.0,156.71,156.97,37849.0,138.3937,138.641,138.3849,138.6145,37849.0
2017-08-10 14:20:00,156.99,157.09,156.74,156.81,24691.0,138.6322,138.7205,138.4114,138.4732,24691.0
2017-08-10 14:30:00,156.86,157.18,156.81,156.85,12474.0,138.5174,138.7999,138.4732,138.5085,12474.0
2017-08-10 14:40:00,156.92,157.23,156.92,157.1,20135.0,138.5703,138.8441,138.5703,138.7293,20135.0
2017-08-10 14:50:00,157.1,157.16,156.92,157.01,37234.0,138.7293,138.7823,138.5703,138.6498,37234.0
2017-08-10 15:00:00,156.99,157.15,156.81,156.83,27764.0,138.6322,138.7734,138.4732,138.4909,27764.0
2017-08-10 15:10:00,156.81,156.86,156.4,156.52,28105.0,138.4732,138.5174,138.1111,138.2171,28105.0
2017-08-10 15:20:00,156.56,156.56,156.3,156.42,32536.0,138.2524,138.2524,138.0228,138.1288,32536.0
2017-08-10 15:30:00,156.44,156.49,156.01,156.08,56229.0,138.1465,138.1906,137.7667,137.8286,56229.0
2017-08-10 15:40:00,156.08,156.08,155.68,155.71,90842.0,137.8286,137.8286,137.4753,137.5018,90842.0
2017-08-10 15:50:00,155.71,156.0,155.58,155.74,138296.0,137.5018,137.7579,137.387,137.5283,138296.0
2017-08-11 09:30:00,155.61,156.78,155.04,156.66,42121.0,137.4135,138.4467,136.9102,138.3407,42121.0
2017-08-11 09:40:00,156.66,157.1,156.64,156.64,9425.0,138.3407,138.7293,138.3231,138.3231,9425.0
2017-08-11 09:50:00,156.77,156.99,156.75,156.84,12264.0,138.4379,138.6322,138.4202,138.4997,12264.0
2017-08-11 10:00:00,156.77,157.21,156.77,157.15,30733.0,138.4379,138.8264,138.4379,138.7734,30733.0
2017-08-11 10:10:00,157.16,157.35,157.0,157.2,19106.0,138.7823,138.9501,138.641,138.8176,19106.0
2017-08-11 10:20:00,157.13,157.28,156.92,157.17,14606.0,138.7558,138.8882,138.5703,138.7911,14606.0
2017-08-11 10:30:00,157.23,157.36,157.05,157.17,33501.0,138.8441,138.9589,138.6851,138.7911,33501.0
2017-08-11 10:40:00,157.21,157.71,157.21,157.52,15135.0,138.8264,139.268,138.8264,139.1002,15135.0
2017-08-11 10:50:00,157.46,157.95,157.32,157.89,17974.0,139.0472,139.4799,138.9236,139.4269,17974.0
2017-08-11 11:00:00,157.79,157.85,157.39,157.45,13525.0,139.3386,139.3916,138.9854,139.0384,13525.0
2017-08-11 11:10:00,157.39,157.59,157.29,157.35,13710.0,138.9854,139.162,138.8971,138.9501,13710.0
2017-08-11 11:20:00,157.31,157.46,157.13,157.26,89708.0,138.9147,139.0472,138.7558,138.8706,89708.0
2017-08-11 11:30:00,157.26,157.65,157.26,157.55,32212.0,138.8706,139.215,138.8706,139.1267,32212.0
2017-08-11 11:40:00,157.59,157.71,157.53,157.64,10608.0,139.162,139.268,139.109,139.2061,10608.0
2017-08-11 11:50:00,157.64,157.82,157.54,157.69,11437.0,139.2061,139.3651,139.1178,139.2503,11437.0
2017-08-11 12:00:00,157.69,157.77,157.54,157.77,17537.0,139.2503,139.3209,139.1178,139.3209,17537.0
2017-08-11 12:10:00,157.79,157.85,157.68,157.81,13284.0,139.3386,139.3916,139.2415,139.3563,13284.0
2017-08-11 12:20:00,157.78,157.81,157.25,157.34,18624.0,139.3298,139.3563,138.8617,138.9412,18624.0
2017-08-11 12:30:00,157.31,157.54,157.31,157.35,11700.0,138.9147,139.1178,138.9147,138.9501,11700.0
2017-08-11 12:40:00,157.34,157.47,157.31,157.36,5818.0,138.9412,139.056,138.9147,138.9589,5818.0
2017-08-11 12:50:00,157.31,157.34,157.21,157.21,3824.0,138.9147,138.9412,138.8264,138.8264,3824.0
2017-08-11 13:00:00,157.22,157.6,157.22,157.6,11402.0,138.8353,139.1708,138.8353,139.1708,11402.0
2017-08-11 13:10:00,157.6,157.6,157.47,157.51,9960.0,139.1708,139.1708,139.056,139.0913,9960.0
2017-08-11 13:20:00,157.55,157.74,157.52,157.63,15758.0,139.1267,139.2944,139.1002,139.1973,15758.0
2017-08-11 13:30:00,157.63,157.7,157.48,157.51,8974.0,139.1973,139.2591,139.0649,139.0913,8974.0
2017-08-11 13:40:00,157.5,157.56,157.39,157.56,5930.0,139.0825,139.1355,138.9854,139.1355,5930.0
2017-08-11 13:50:00,157.61,157.68,157.5,157.65,8812.0,139.1797,139.2415,139.0825,139.215,8812.0
2017-08-11 14:00:00,157.6,157.61,157.47,157.5,16600.0,139.1708,139.1797,139.056,139.0825,16600.0
2017-08-11 14:10:00,157.5,157.58,157.35,157.38,23452.0,139.0825,139.1532,138.9501,138.9765,23452.0
2017-08-11 14:20:00,157.38,157.42,157.0,157.0,9498.0,138.9765,139.0119,138.641,138.641,9498.0
2017-08-11 14:30:00,157.06,157.17,156.77,156.97,29830.0,138.694,138.7911,138.4379,138.6145,29830.0
2017-08-11 14:40:00,156.97,157.35,156.97,157.21,9140.0,138.6145,138.9501,138.6145,138.8264,9140.0
2017-08-11 14:50:00,157.2,157.22,156.97,156.97,9440.0,138.8176,138.8353,138.6145,138.6145,9440.0
2017-08-11 15:00:00,156.99,157.25,156.99,157.07,8456.0,138.6322,138.8617,138.6322,138.7028,8456.0
2017-08-11 15:10:00,157.01,157.07,156.79,156.79,13310.0,138.6498,138.7028,138.4555,138.4555,13310.0
2017-08-11 15:20:00,156.82,157.15,156.82,157.01,17364.0,138.482,138.7734,138.482,138.6498,17364.0
2017-08-11 15:30:00,157.01,157.17,156.94,157.17,32412.0,138.6498,138.7911,138.588,138.7911,32412.0
2017-08-11 15:40:00,157.2,157.24,157.02,157.21,45213.0,138.8176,138.8529,138.6586,138.8264,45213.0
2017-08-11 15:50:00,157.2,157.24,156.87,156.93,69583.0,138.8176,138.8529,138.5262,138.5792,69583.0
2017-08-14 09:30:00,158.0,158.85,158.0,158.85,8337.0,139.524,140.2746,139.524,140.2746,8337.0
2017-08-14 09:40:00,158.82,158.85,158.3,158.43,153598.0,140.2482,140.2746,139.789,139.9038,153598.0
2017-08-14 09:50:00,158.45,158.81,158.41,158.67,12577.0,139.9214,140.2393,139.8861,140.1157,12577.0
2017-08-14 10:00:00,158.65,158.71,158.44,158.66,18414.0,140.098,140.151,139.9126,140.1069,18414.0
2017-08-14 10:10:00,158.7,158.79,157.91,158.2,17192.0,140.1422,140.2217,139.4446,139.7007,17192.0
2017-08-14 10:20:00,158.18,158.27,158.08,158.26,7636.0,139.683,139.7625,139.5947,139.7536,7636.0
2017-08-14 10:30:00,158.23,158.49,158.22,158.41,12850.0,139.7272,139.9567,139.7183,139.8861,12850.0
2017-08-14 10:40:00,158.39,158.89,158.39,158.7,7695.0,139.8684,140.31,139.8684,140.1422,7695.0
2017-08-14 10:50:00,158.7,158.89,158.6,158.75,5850.0,140.1422,140.31,140.0539,140.1863,5850.0
2017-08-14 11:00:00,158.81,159.03,158.77,158.96,12900.0,140.2393,140.4336,140.204,140.3718,12900.0
2017-08-14 11:10:00,158.95,158.99,158.64,158.64,6857.0,140.363,140.3983,140.0892,140.0892,6857.0
2017-08-14 11:20:00,158.67,158.8,158.57,158.8,6438.0,140.1157,140.2305,140.0274,140.2305,6438.0
2017-08-14 11:30:00,158.84,159.06,158.84,159.01,8230.0,140.2658,140.4601,140.2658,140.4159,8230.0
2017-08-14 11:40:00,159.03,159.3,158.94,159.3,6434.0,140.4336,140.672,140.3541,140.672,6434.0
2017-08-14 11:50:00,159.22,159.22,158.98,159.09,5648.0,140.6014,140.6014,140.3894,140.4866,5648.0
2017-08-14 12:00:00,159.12,159.32,159.09,159.23,4493.0,140.5131,140.6897,140.4866,140.6102,4493.0
2017-08-14 12:10:00,159.25,159.3,159.11,159.13,4883.0,140.6279,140.672,140.5042,140.5219,4883.0
2017-08-14 12:20:00,159.12,159.23,159.06,159.07,5119.0,140.5131,140.6102,140.4601,140.4689,5119.0
2017-08-14 12:30:00,159.08,159.08,158.97,158.97,5800.0,140.4778,140.4778,140.3806,140.3806,5800.0
2017-08-14 12:40:00,158.98,159.03,158.87,159.03,4788.0,140.3894,140.4336,140.2923,140.4336,4788.0
2017-08-14 12:50:00,159.04,159.24,158.96,158.96,10900.0,140.4424,140.619,140.3718,140.3718,10900.0
2017-08-14 13:00:00,158.98,159.03,158.93,159.03,3281.0,140.3894,140.4336,140.3453,140.4336,3281.0
2017-08-14 13:10:00,158.99,159.06,158.96,158.96,2982.0,140.3983,140.4601,140.3718,140.3718,2982.0
2017-08-14 13:20:00,159.01,159.01,158.91,158.92,2150.0,140.4159,140.4159,140.3276,140.3365,2150.0
2017-08-14 13:30:00,158.88,158.92,158.84,158.86,4700.0,140.3011,140.3365,140.2658,140.2835,4700.0
2017-08-14 13:40:00,158.81,158.87,158.8,158.87,2729.0,140.2393,140.2923,140.2305,140.2923,2729.0
2017-08-14 13:50:00,158.89,158.91,158.84,158.87,7663.0,140.31,140.3276,140.2658,140.2923,7663.0
2017-08-14 14:00:00,158.87,158.95,158.83,158.83,8707.0,140.2923,140.363,140.257,140.257,8707.0
2017-08-14 14:10:00,158.81,158.86,158.62,158.63,7770.0,140.2393,140.2835,140.0715,140.0804,7770.0
2017-08-14 14:20:00,158.64,158.81,158.64,158.78,7554.0,140.0892,140.2393,140.0892,140.2128,7554.0
2017-08-14 14:30:00,158.77,158.77,158.7,158.74,9163.0,140.204,140.204,140.1422,140.1775,9163.0
2017-08-14 14:40:00,158.74,158.76,158.53,158.54,10300.0,140.1775,140.1952,139.9921,140.0009,10300.0
2017-08-14 14:50:00,158.5,158.57,158.41,158.52,7882.0,139.9656,140.0274,139.8861,139.9832,7882.0
2017-08-14 15:00:00,158.51,158.53,158.42,158.49,6756.0,139.9744,139.9921,139.8949,139.9567,6756.0
2017-08-14 15:10:00,158.47,158.62,158.46,158.53,16218.0,139.9391,140.0715,139.9303,139.9921,16218.0
2017-08-14 15:20:00,158.55,158.66,158.5,158.65,11594.0,140.0097,140.1069,139.9656,140.098,11594.0
2017-08-14 15:30:00,158.66,158.69,158.47,158.47,13508.0,140.1069,140.1334,139.9391,139.9391,13508.0
2017-08-14 15:40:00,158.48,158.49,158.3,158.39,24892.0,139.9479,139.9567,139.789,139.8684,24892.0
2017-08-14 15:50:00,158.44,158.52,158.19,158.26,65662.0,139.9126,139.9832,139.6918,139.7536,65662.0
2017-08-15 09:30:00,158.5,158.99,158.17,158.99,11205.0,139.9656,140.3983,139.6742,140.3983,11205.0
2017-08-15 09:40:00,158.98,158.98,158.6,158.82,13713.0,140.3894,140.3894,140.0539,140.2482,13713.0
2017-08-15 09:50:00,158.81,158.99,158.78,158.94,14952.0,140.2393,140.3983,140.2128,140.3541,14952.0
2017-08-15 10:00:00,158.95,158.99,158.48,158.48,20248.0,140.363,140.3983,139.9479,139.9479,20248.0
2017-08-15 10:10:00,158.45,158.49,158.12,158.41,11300.0,139.9214,139.9567,139.63,139.8861,11300.0
2017-08-15 10:20:00,158.43,158.49,158.03,158.31,5102.0,139.9038,139.9567,139.5505,139.7978,5102.0
2017-08-15 10:30:00,158.36,158.36,157.87,158.03,61853.0,139.8419,139.8419,139.4092,139.5505,61853.0
2017-08-15 10:40:00,158.02,158.11,157.88,157.93,13604.0,139.5417,139.6212,139.4181,139.4622,13604.0
2017-08-15 10:50:00,157.9,158.19,157.82,157.86,10265.0,139.4357,139.6918,139.3651,139.4004,10265.0
2017-08-15 11:00:00,157.94,158.25,157.84,158.14,5909.0,139.4711,139.7448,139.3828,139.6477,5909.0
2017-08-15 11:10:00,158.18,158.18,157.89,158.04,28581.0,139.683,139.683,139.4269,139.5594,28581.0
2017-08-15 11:20:00,158.07,158.55,158.07,158.33,18818.0,139.5859,140.0097,139.5859,139.8155,18818.0
2017-08-15 11:30:00,158.29,158.59,158.29,158.36,14900.0,139.7801,140.0451,139.7801,139.8419,14900.0
2017-08-15 11:40:00,158.43,158.47,158.2,158.27,10629.0,139.9038,139.9391,139.7007,139.7625,10629.0
2017-08-15 11:50:00,158.31,158.31,158.22,158.3,6987.0,139.7978,139.7978,139.7183,139.789,6987.0
2017-08-15 12:00:00,158.3,158.3,158.15,158.18,16246.0,139.789,139.789,139.6565,139.683,16246.0
2017-08-15 12:10:00,158.2,158.31,158.2,158.26,4515.0,139.7007,139.7978,139.7007,139.7536,4515.0
2017-08-15 12:20:00,158.24,158.26,158.14,158.22,3600.0,139.736,139.7536,139.6477,139.7183,3600.0
2017-08-15 12:30:00,158.17,158.3,158.12,158.22,8539.0,139.6742,139.789,139.63,139.7183,8539.0
2017-08-15 12:40:00,158.19,158.3,158.16,158.27,5500.0,139.6918,139.789,139.6653,139.7625,5500.0
2017-08-15 12:50:00,158.29,158.3,158.05,158.1,6302.0,139.7801,139.789,139.5682,139.6124,6302.0
2017-08-15 13:00:00,158.07,158.13,157.86,158.05,6448.0,139.5859,139.6388,139.4004,139.5682,6448.0
2017-08-15 13:10:00,158.01,158.25,157.86,158.14,26889.0,139.5329,139.7448,139.4004,139.6477,26889.0
2017-08-15 13:20:00,158.2,158.21,157.9,158.01,12095.0,139.7007,139.7095,139.4357,139.5329,12095.0
2017-08-15 13:30:00,158.01,158.01,157.86,157.96,4068.0,139.5329,139.5329,139.4004,139.4887,4068.0
2017-08-15 13:40:00,157.95,158.05,157.87,157.95,8122.0,139.4799,139.5682,139.4092,139.4799,8122.0
2017-08-15 13:50:00,158.0,158.0,157.74,157.76,5748.0,139.524,139.524,139.2944,139.3121,5748.0
2017-08-15 14:00:00,157.76,158.16,157.76,158.08,8553.0,139.3121,139.6653,139.3121,139.5947,8553.0
2017-08-15 14:10:00,158.14,158.32,158.08,158.22,31793.0,139.6477,139.8066,139.5947,139.7183,31793.0
2017-08-15 14:20:00,158.23,158.32,158.13,158.14,12118.0,139.7272,139.8066,139.6388,139.6477,12118.0
2017-08-15 14:30:00,158.17,158.25,158.15,158.2,29269.0,139.6742,139.7448,139.6565,139.7007,29269.0
2017-08-15 14:40:00,158.2,158.28,158.18,158.25,12218.0,139.7007,139.7713,139.683,139.7448,12218.0
2017-08-15 14:50:00,158.25,158.31,158.12,158.26,4475.0,139.7448,139.7978,139.63,139.7536,4475.0
2017-08-15 15:00:00,158.24,158.24,158.14,158.22,9302.0,139.736,139.736,139.6477,139.7183,9302.0
2017-08-15 15:10:00,158.2,158.33,158.13,158.29,6642.0,139.7007,139.8155,139.6388,139.7801,6642.0
2017-08-15 15:20:00,158.33,158.42,158.19,158.2,13096.0,139.8155,139.8949,139.6918,139.7007,13096.0
2017-08-15 15:30:00,158.2,158.31,158.2,158.25,15845.0,139.7007,139.7978,139.7007,139.7448,15845.0
2017-08-15 15:40:00,158.26,158.29,158.16,158.28,25486.0,139.7536,139.7801,139.6653,139.7713,25486.0
2017-08-15 15:50:00,158.26,158.29,158.16,158.19,64570.0,139.7536,139.7801,139.6653,139.6918,64570.0
2017-08-16 09:30:00,158.58,159.06,158.51,159.05,19239.0,140.0362,140.4601,139.9744,140.4513,19239.0
2017-08-16 09:40:00,159.05,159.09,158.8,158.83,3778.0,140.4513,140.4866,140.2305,140.257,3778.0
2017-08-16 09:50:00,158.93,159.01,158.45,158.55,12797.0,140.3453,140.4159,139.9214,140.0097,12797.0
2017-08-16 10:00:00,158.71,159.02,158.65,158.85,2650.0,140.151,140.4248,140.098,140.2746,2650.0
2017-08-16 10:10:00,158.84,158.93,158.65,158.93,9202.0,140.2658,140.3453,140.098,140.3453,9202.0
2017-08-16 10:20:00,158.93,159.11,158.93,159.03,13232.0,140.3453,140.5042,140.3453,140.4336,13232.0
2017-08-16 10:30:00,159.08,159.13,158.82,158.82,20817.0,140.4778,140.5219,140.2482,140.2482,20817.0
2017-08-16 10:40:00,158.88,159.23,158.84,159.01,16202.0,140.3011,140.6102,140.2658,140.4159,16202.0
2017-08-16 10:50:00,159.04,159.1,158.92,159.09,3799.0,140.4424,140.4954,140.3365,140.4866,3799.0
2017-08-16 11:00:00,159.02,159.06,158.85,158.85,8735.0,140.4248,140.4601,140.2746,140.2746,8735.0
2017-08-16 11:10:00,158.92,159.11,158.92,158.96,7500.0,140.3365,140.5042,140.3365,140.3718,7500.0
2017-08-16 11:20:00,158.96,159.1,158.95,159.07,20710.0,140.3718,140.4954,140.363,140.4689,20710.0
2017-08-16 11:30:00,159.1,159.26,159.04,159.25,9450.0,140.4954,140.6367,140.4424,140.6279,9450.0
2017-08-16 11:40:00,159.25,159.37,159.15,159.18,13752.0,140.6279,140.7338,140.5396,140.5661,13752.0
2017-08-16 11:50:00,159.12,159.23,159.07,159.14,5032.0,140.5131,140.6102,140.4689,140.5307,5032.0
2017-08-16 12:00:00,159.11,159.39,159.09,159.39,5518.0,140.5042,140.7515,140.4866,140.7515,5518.0
2017-08-16 12:10:00,159.37,159.38,159.3,159.36,3949.0,140.7338,140.7427,140.672,140.725,3949.0
2017-08-16 12:20:00,159.36,159.43,159.32,159.34,12473.0,140.725,140.7868,140.6897,140.7074,12473.0
2017-08-16 12:30:00,159.33,159.39,159.27,159.31,5700.0,140.6985,140.7515,140.6455,140.6809,5700.0
2017-08-16 12:40:00,159.29,159.42,159.25,159.33,3571.0,140.6632,140.778,140.6279,140.6985,3571.0
2017-08-16 12:50:00,159.29,159.29,159.11,159.17,2794.0,140.6632,140.6632,140.5042,140.5572,2794.0
2017-08-16 13:00:00,159.09,159.17,159.09,159.1,3051.0,140.4866,140.5572,140.4866,140.4954,3051.0
2017-08-16 13:10:00,159.07,159.07,158.76,158.85,11550.0,140.4689,140.4689,140.1952,140.2746,11550.0
2017-08-16 13:20:00,158.81,159.0,158.63,158.73,4028.0,140.2393,140.4071,140.0804,140.1687,4028.0
2017-08-16 13:30:00,158.89,159.02,158.69,158.95,3000.0,140.31,140.4248,140.1334,140.363,3000.0
2017-08-16 13:40:00,158.95,158.96,158.69,158.93,8105.0,140.363,140.3718,140.1334,140.3453,8105.0
2017-08-16 13:50:00,158.88,158.97,158.82,158.87,3700.0,140.3011,140.3806,140.2482,140.2923,3700.0
2017-08-16 14:00:00,158.87,159.03,158.83,158.91,14483.0,140.2923,140.4336,140.257,140.3276,14483.0
2017-08-16 14:10:00,158.88,158.98,158.77,158.81,4026.0,140.3011,140.3894,140.204,140.2393,4026.0
2017-08-16 14:20:00,158.75,158.84,158.49,158.63,11356.0,140.1863,140.2658,139.9567,140.0804,11356.0
2017-08-16 14:30:00,158.49,158.98,158.48,158.9,28350.0,139.9567,140.3894,139.9479,140.3188,28350.0
2017-08-16 14:40:00,158.89,159.06,158.86,158.99,5104.0,140.31,140.4601,140.2835,140.3983,5104.0
2017-08-16 14:50:00,158.98,159.01,158.9,158.95,8100.0,140.3894,140.4159,140.3188,140.363,8100.0
2017-08-16 15:00:00,158.98,159.01,158.78,158.84,11303.0,140.3894,140.4159,140.2128,140.2658,11303.0
2017-08-16 15:10:00,158.88,159.0,158.87,158.92,9197.0,140.3011,140.4071,140.2923,140.3365,9197.0
2017-08-16 15:20:00,158.91,159.04,158.88,158.9,7269.0,140.3276,140.4424,140.3011,140.3188,7269.0
2017-08-16 15:30:00,158.91,158.98,158.9,158.95,15370.0,140.3276,140.3894,140.3188,140.363,15370.0
2017-08-16 15:40:00,158.93,158.95,158.68,158.72,20401.0,140.3453,140.363,140.1245,140.1599,20401.0
2017-08-16 15:50:00,158.74,158.84,158.65,158.81,52041.0,140.1775,140.2658,140.098,140.2393,52041.0
2017-08-17 09:30:00,158.36,158.7,157.8,158.7,6857.0,139.8419,140.1422,139.3474,140.1422,6857.0
2017-08-17 09:40:00,158.31,158.85,158.3,158.85,10646.0,139.7978,140.2746,139.789,140.2746,10646.0
2017-08-17 09:50:00,158.88,159.18,158.81,159.15,25454.0,140.3011,140.5661,140.2393,140.5396,25454.0
2017-08-17 10:00:00,159.15,159.15,158.57,158.64,18898.0,140.5396,140.5396,140.0274,140.0892,18898.0
2017-08-17 10:10:00,158.61,158.79,157.89,158.03,13688.0,140.0627,140.2217,139.4269,139.5505,13688.0
2017-08-17 10:20:00,158.01,158.06,157.82,157.99,19056.0,139.5329,139.577,139.3651,139.5152,19056.0
2017-08-17 10:30:00,158.03,158.49,158.03,158.09,19257.0,139.5505,139.9567,139.5505,139.6035,19257.0
2017-08-17 10:40:00,158.09,158.25,157.75,158.03,11391.0,139.6035,139.7448,139.3033,139.5505,11391.0
2017-08-17 10:50:00,157.95,158.25,157.82,158.06,11076.0,139.4799,139.7448,139.3651,139.577,11076.0
2017-08-17 11:00:00,158.14,158.57,158.14,158.57,10583.0,139.6477,140.0274,139.6477,140.0274,10583.0
2017-08-17 11:10:00,158.56,158.58,158.17,158.25,17729.0,140.0186,140.0362,139.6742,139.7448,17729.0
2017-08-17 11:20:00,158.3,158.35,157.95,157.95,6181.0,139.789,139.8331,139.4799,139.4799,6181.0
2017-08-17 11:30:00,158.0,158.25,157.99,158.15,30616.0,139.524,139.7448,139.5152,139.6565,30616.0
2017-08-17 11:40:00,158.17,158.26,157.81,157.81,24804.0,139.6742,139.7536,139.3563,139.3563,24804.0
2017-08-17 11:50:00,157.9,158.08,157.84,157.84,5235.0,139.4357,139.5947,139.3828,139.3828,5235.0
2017-08-17 12:00:00,157.82,157.96,157.73,157.79,11432.0,139.3651,139.4887,139.2856,139.3386,11432.0
2017-08-17 12:10:00,157.78,158.04,157.68,158.03,11801.0,139.3298,139.5594,139.2415,139.5505,11801.0
2017-08-17 12:20:00,157.9,157.9,157.5,157.63,6950.0,139.4357,139.4357,139.0825,139.1973,6950.0
2017-08-17 12:30:00,157.59,157.72,157.46,157.68,11550.0,139.162,139.2768,139.0472,139.2415,11550.0
2017-08-17 12:40:00,157.7,157.72,157.45,157.6,8614.0,139.2591,139.2768,139.0384,139.1708,8614.0
2017-08-17 12:50:00,157.56,157.6,157.09,157.09,12508.0,139.1355,139.1708,138.7205,138.7205,12508.0
2017-08-17 13:00:00,157.07,157.17,156.87,157.07,7766.0,138.7028,138.7911,138.5262,138.7028,7766.0
2017-08-17 13:10:00,157.08,157.46,157.02,157.29,14841.0,138.7116,139.0472,138.6586,138.8971,14841.0
2017-08-17 13:20:00,157.3,157.38,157.23,157.32,5699.0,138.9059,138.9765,138.8441,138.9236,5699.0
2017-08-17 13:30:00,157.35,157.4,157.22,157.33,10217.0,138.9501,138.9942,138.8353,138.9324,10217.0
2017-08-17 13:40:00,157.32,157.52,156.9,156.91,20266.0,138.9236,139.1002,138.5527,138.5615,20266.0
2017-08-17 13:50:00,156.92,157.01,156.78,156.97,16778.0,138.5703,138.6498,138.4467,138.6145,16778.0
2017-08-17 14:00:00,156.98,157.11,156.86,157.01,11201.0,138.6233,138.7381,138.5174,138.6498,11201.0
2017-08-17 14:10:00,156.97,157.06,156.85,156.91,17350.0,138.6145,138.694,138.5085,138.5615,17350.0
2017-08-17 14:20:00,156.85,156.92,156.66,156.88,13558.0,138.5085,138.5703,138.3407,138.535,13558.0
2017-08-17 14:30:00,156.87,156.9,156.78,156.85,10691.0,138.5262,138.5527,138.4467,138.5085,10691.0
2017-08-17 14:40:00,156.84,156.84,156.59,156.63,14209.0,138.4997,138.4997,138.2789,138.3142,14209.0
2017-08-17 14:50:00,156.68,156.81,156.58,156.75,20751.0,138.3584,138.4732,138.2701,138.4202,20751.0
2017-08-17 15:00:00,156.75,156.77,156.47,156.64,25728.0,138.4202,138.4379,138.173,138.3231,25728.0
2017-08-17 15:10:00,156.57,156.57,156.11,156.16,31078.0,138.2613,138.2613,137.8551,137.8992,31078.0
2017-08-17 15:20:00,156.15,156.3,155.97,156.03,18392.0,137.8904,138.0228,137.7314,137.7844,18392.0
2017-08-17 15:30:00,156.02,156.22,155.78,155.87,26506.0,137.7756,137.9522,137.5636,137.6431,26506.0
2017-08-17 15:40:00,155.85,156.0,155.67,155.98,40645.0,137.6255,137.7579,137.4665,137.7403,40645.0
2017-08-17 15:50:00,155.94,155.99,155.71,155.72,71298.0,137.7049,137.7491,137.5018,137.5107,71298.0
2017-08-18 09:30:00,154.79,155.75,153.81,153.84,112539.0,136.6894,137.5372,135.824,135.8505,112539.0
2017-08-18 09:40:00,153.85,154.79,153.65,154.61,22353.0,135.8593,136.6894,135.6827,136.5305,22353.0
2017-08-18 09:50:00,154.63,154.85,154.4,154.49,11096.0,136.5481,136.7424,136.345,136.4245,11096.0
2017-08-18 10:00:00,154.58,154.9,154.51,154.85,17414.0,136.504,136.7865,136.4422,136.7424,17414.0
2017-08-18 10:10:00,154.8,155.06,154.72,155.06,30338.0,136.6982,136.9278,136.6276,136.9278,30338.0
2017-08-18 10:20:00,155.06,155.35,154.89,154.97,13298.0,136.9278,137.1839,136.7777,136.8484,13298.0
2017-08-18 10:30:00,155.03,155.17,154.8,154.94,32511.0,136.9013,137.025,136.6982,136.8219,32511.0
2017-08-18 10:40:00,155.02,155.42,155.0,155.37,15197.0,136.8925,137.2457,136.8749,137.2016,15197.0
2017-08-18 10:50:00,155.42,155.69,155.28,155.62,10324.0,137.2457,137.4842,137.1221,137.4224,10324.0
2017-08-18 11:00:00,155.63,155.72,155.5,155.64,21089.0,137.4312,137.5107,137.3164,137.44,21089.0
2017-08-18 11:10:00,155.59,155.84,155.53,155.84,10179.0,137.3959,137.6166,137.3429,137.6166,10179.0
2017-08-18 11:20:00,155.79,156.24,155.75,156.21,8572.0,137.5725,137.9699,137.5372,137.9434,8572.0
2017-08-18 11:30:00,156.15,156.17,155.98,156.09,7002.0,137.8904,137.908,137.7403,137.8374,7002.0
2017-08-18 11:40:00,156.14,156.45,156.11,156.41,4928.0,137.8815,138.1553,137.8551,138.12,4928.0
2017-08-18 11:50:00,156.36,156.56,156.3,156.36,15569.0,138.0758,138.2524,138.0228,138.0758,15569.0
2017-08-18 12:00:00,156.27,156.32,155.52,155.53,18727.0,137.9963,138.0405,137.334,137.3429,18727.0
2017-08-18 12:10:00,155.54,155.58,155.25,155.38,27557.0,137.3517,137.387,137.0956,137.2104,27557.0
2017-08-18 12:20:00,155.36,155.56,155.24,155.56,11017.0,137.1928,137.3694,137.0868,137.3694,11017.0
2017-08-18 12:30:00,155.59,155.94,155.57,155.94,14180.0,137.3959,137.7049,137.3782,137.7049,14180.0
2017-08-18 12:40:00,155.94,156.2,155.71,155.83,9820.0,137.7049,137.9345,137.5018,137.6078,9820.0
2017-08-18 12:50:00,155.86,156.17,155.83,155.86,12307.0,137.6343,137.908,137.6078,137.6343,12307.0
2017-08-18 13:00:00,155.84,155.9,155.44,155.49,8592.0,137.6166,137.6696,137.2634,137.3076,8592.0
2017-08-18 13:10:00,155.5,155.55,155.3,155.39,10872.0,137.3164,137.3605,137.1398,137.2192,10872.0
2017-08-18 13:20:00,155.4,155.5,155.26,155.35,6337.0,137.2281,137.3164,137.1045,137.1839,6337.0
2017-08-18 13:30:00,155.39,155.55,155.16,155.31,12550.0,137.2192,137.3605,137.0161,137.1486,12550.0
2017-08-18 13:40:00,155.17,155.45,155.1,155.42,6592.0,137.025,137.2722,136.9632,137.2457,6592.0
2017-08-18 13:50:00,155.47,155.65,155.34,155.35,9346.0,137.2899,137.4488,137.1751,137.1839,9346.0
2017-08-18 14:00:00,155.33,155.55,155.33,155.52,5302.0,137.1663,137.3605,137.1663,137.334,5302.0
2017-08-18 14:10:00,155.54,155.61,155.42,155.49,11111.0,137.3517,137.4135,137.2457,137.3076,11111.0
2017-08-18 14:20:00,155.5,155.63,155.42,155.58,8419.0,137.3164,137.4312,137.2457,137.387,8419.0
2017-08-18 14:30:00,155.59,155.65,155.46,155.49,10362.0,137.3959,137.4488,137.2811,137.3076,10362.0
2017-08-18 14:40:00,155.49,155.55,155.42,155.53,8952.0,137.3076,137.3605,137.2457,137.3429,8952.0
2017-08-18 14:50:00,155.5,155.54,155.29,155.29,9373.0,137.3164,137.3517,137.1309,137.1309,9373.0
2017-08-18 15:00:00,155.3,155.76,155.25,155.64,11798.0,137.1398,137.546,137.0956,137.44,11798.0
2017-08-18 15:10:00,155.71,155.74,155.52,155.55,7142.0,137.5018,137.5283,137.334,137.3605,7142.0
2017-08-18 15:20:00,155.56,155.66,155.43,155.64,10138.0,137.3694,137.4577,137.2546,137.44,10138.0
2017-08-18 15:30:00,155.62,155.79,155.55,155.73,15252.0,137.4224,137.5725,137.3605,137.5195,15252.0
2017-08-18 15:40:00,155.72,155.74,155.56,155.57,16586.0,137.5107,137.5283,137.3694,137.3782,16586.0
2017-08-18 15:50:00,155.49,155.56,155.08,155.16,46130.0,137.3076,137.3694,136.9455,137.0161,46130.0
2017-08-21 09:30:00,155.4,155.4,154.78,155.28,30169.0,137.2281,137.2281,136.6806,137.1221,30169.0
2017-08-21 09:40:00,155.25,155.39,154.99,155.23,19894.0,137.0956,137.2192,136.866,137.078,19894.0
2017-08-21 09:50:00,155.29,155.29,154.84,155.16,6297.0,137.1309,137.1309,136.7336,137.0161,6297.0
2017-08-21 10:00:00,155.15,155.15,154.67,155.01,18883.0,137.0073,137.0073,136.5834,136.8837,18883.0
2017-08-21 10:10:00,155.01,155.19,154.79,154.98,11812.0,136.8837,137.0426,136.6894,136.8572,11812.0
2017-08-21 10:20:00,154.83,155.08,154.49,154.91,8816.0,136.7247,136.9455,136.4245,136.7954,8816.0
2017-08-21 10:30:00,154.9,155.23,154.87,154.95,9132.0,136.7865,137.078,136.7601,136.8307,9132.0
2017-08-21 10:40:00,154.9,154.98,154.74,154.77,21780.0,136.7865,136.8572,136.6453,136.6718,21780.0
2017-08-21 10:50:00,154.77,155.14,154.77,155.05,10090.0,136.6718,136.9985,136.6718,136.919,10090.0
2017-08-21 11:00:00,155.09,155.1,154.67,154.91,16648.0,136.9543,136.9632,136.5834,136.7954,16648.0
2017-08-21 11:10:00,154.87,155.25,154.77,155.22,6156.0,136.7601,137.0956,136.6718,137.0691,6156.0
2017-08-21 11:20:00,155.0,155.29,155.0,155.28,9695.0,136.8749,137.1309,136.8749,137.1221,9695.0
2017-08-21 11:30:00,155.15,155.23,155.02,155.12,5213.0,137.0073,137.078,136.8925,136.9808,5213.0
2017-08-21 11:40:00,155.17,155.22,155.03,155.16,5808.0,137.025,137.0691,136.9013,137.0161,5808.0
2017-08-21 11:50:00,155.19,155.2,155.04,155.08,5274.0,137.0426,137.0515,136.9102,136.9455,5274.0
2017-08-21 12:00:00,155.04,155.06,154.76,154.8,15592.0,136.9102,136.9278,136.6629,136.6982,15592.0
2017-08-21 12:10:00,154.74,154.79,154.57,154.57,9044.0,136.6453,136.6894,136.4951,136.4951,9044.0
2017-08-21 12:20:00,154.57,154.81,154.49,154.81,12157.0,136.4951,136.7071,136.4245,136.7071,12157.0
2017-08-21 12:30:00,154.81,155.01,154.73,154.98,10436.0,136.7071,136.8837,136.6364,136.8572,10436.0
2017-08-21 12:40:00,154.88,154.9,154.74,154.82,4907.0,136.7689,136.7865,136.6453,136.7159,4907.0
2017-08-21 12:50:00,154.84,155.12,154.84,155.11,5007.0,136.7336,136.9808,136.7336,136.972,5007.0
2017-08-21 13:00:00,155.11,155.11,154.73,154.78,15669.0,136.972,136.972,136.6364,136.6806,15669.0
2017-08-21 13:10:00,154.83,154.83,154.67,154.82,4481.0,136.7247,136.7247,136.5834,136.7159,4481.0
2017-08-21 13:20:00,154.85,154.96,154.81,154.96,5167.0,136.7424,136.8395,136.7071,136.8395,5167.0
2017-08-21 13:30:00,154.9,154.95,154.73,154.76,2928.0,136.7865,136.8307,136.6364,136.6629,2928.0
2017-08-21 13:40:00,154.79,154.8,154.64,154.77,8994.0,136.6894,136.6982,136.557,136.6718,8994.0
2017-08-21 13:50:00,154.75,154.75,154.53,154.55,3600.0,136.6541,136.6541,136.4598,136.4775,3600.0
2017-08-21 14:00:00,154.61,154.88,154.61,154.88,8088.0,136.5305,136.7689,136.5305,136.7689,8088.0
2017-08-21 14:10:00,154.9,154.9,154.79,154.84,6698.0,136.7865,136.7865,136.6894,136.7336,6698.0
2017-08-21 14:20:00,154.84,154.96,154.79,154.96,3087.0,136.7336,136.8395,136.6894,136.8395,3087.0
2017-08-21 14:30:00,154.87,155.02,154.87,154.98,7954.0,136.7601,136.8925,136.7601,136.8572,7954.0
2017-08-21 14:40:00,155.0,155.01,154.84,154.93,5520.0,136.8749,136.8837,136.7336,136.813,5520.0
2017-08-21 14:50:00,154.86,154.98,154.86,154.96,7597.0,136.7512,136.8572,136.7512,136.8395,7597.0
2017-08-21 15:00:00,154.89,154.9,154.79,154.88,6991.0,136.7777,136.7865,136.6894,136.7689,6991.0
2017-08-21 15:10:00,154.86,154.92,154.78,154.84,5502.0,136.7512,136.8042,136.6806,136.7336,5502.0
2017-08-21 15:20:00,154.84,155.3,154.82,155.23,19601.0,136.7336,137.1398,136.7159,137.078,19601.0
2017-08-21 15:30:00,155.27,155.44,155.23,155.37,23987.0,137.1133,137.2634,137.078,137.2016,23987.0
2017-08-21 15:40:00,155.4,155.42,155.22,155.23,31762.0,137.2281,137.2457,137.0691,137.078,31762.0
2017-08-21 15:50:00,155.24,155.34,155.13,155.16,45898.0,137.0868,137.1751,136.9897,137.0161,45898.0
2017-08-22 09:30:00,156.05,156.38,155.81,156.31,8042.0,137.8021,138.0935,137.5901,138.0317,8042.0
2017-08-22 09:40:00,156.37,156.89,156.26,156.89,13419.0,138.0847,138.5438,137.9875,138.5438,13419.0
2017-08-22 09:50:00,156.95,157.1,156.93,157.06,12938.0,138.5968,138.7293,138.5792,138.694,12938.0
2017-08-22 10:00:00,157.09,157.63,157.01,157.09,28129.0,138.7205,139.1973,138.6498,138.7205,28129.0
2017-08-22 10:10:00,157.01,157.45,157.01,157.3,14344.0,138.6498,139.0384,138.6498,138.9059,14344.0
2017-08-22 10:20:00,157.31,157.53,157.3,157.43,32227.0,138.9147,139.109,138.9059,139.0207,32227.0
2017-08-22 10:30:00,157.43,157.51,157.22,157.27,8703.0,139.0207,139.0913,138.8353,138.8794,8703.0
2017-08-22 10:40:00,157.29,157.3,157.22,157.27,2832.0,138.8971,138.9059,138.8353,138.8794,2832.0
2017-08-22 10:50:00,157.27,157.49,157.27,157.41,8749.0,138.8794,139.0737,138.8794,139.003,8749.0
2017-08-22 11:00:00,157.41,157.46,157.32,157.39,6107.0,139.003,139.0472,138.9236,138.9854,6107.0
2017-08-22 11:10:00,157.33,157.55,157.25,157.55,16480.0,138.9324,139.1267,138.8617,139.1267,16480.0
2017-08-22 11:20:00,157.55,157.68,157.46,157.68,8754.0,139.1267,139.2415,139.0472,139.2415,8754.0
2017-08-22 11:30:00,157.77,157.97,157.67,157.93,9697.0,139.3209,139.4976,139.2326,139.4622,9697.0
2017-08-22 11:40:00,157.91,158.18,157.89,158.1,7557.0,139.4446,139.683,139.4269,139.6124,7557.0
2017-08-22 11:50:00,158.07,158.07,157.94,157.97,5269.0,139.5859,139.5859,139.4711,139.4976,5269.0
2017-08-22 12:00:00,157.96,158.09,157.94,158.09,9309.0,139.4887,139.6035,139.4711,139.6035,9309.0
2017-08-22 12:10:00,158.09,158.17,158.04,158.06,8346.0,139.6035,139.6742,139.5594,139.577,8346.0
2017-08-22 12:20:00,158.1,158.1,157.98,157.98,7625.0,139.6124,139.6124,139.5064,139.5064,7625.0
2017-08-22 12:30:00,157.86,157.92,157.75,157.82,5124.0,139.4004,139.4534,139.3033,139.3651,5124.0
2017-08-22 12:40:00,157.85,158.01,157.81,158.0,5180.0,139.3916,139.5329,139.3563,139.524,5180.0
2017-08-22 12:50:00,158.0,158.18,157.99,158.13,5678.0,139.524,139.683,139.5152,139.6388,5678.0
2017-08-22 13:00:00,158.14,158.29,158.14,158.26,6936.0,139.6477,139.7801,139.6477,139.7536,6936.0
2017-08-22 13:10:00,158.29,158.35,158.23,158.32,7432.0,139.7801,139.8331,139.7272,139.8066,7432.0
2017-08-22 13:20:00,158.33,158.38,158.3,158.34,4287.0,139.8155,139.8596,139.789,139.8243,4287.0
2017-08-22 13:30:00,158.33,158.33,158.14,158.27,9059.0,139.8155,139.8155,139.6477,139.7625,9059.0
2017-08-22 13:40:00,158.28,158.34,158.22,158.31,8300.0,139.7713,139.8243,139.7183,139.7978,8300.0
2017-08-22 13:50:00,158.31,158.4,158.27,158.4,8131.0,139.7978,139.8773,139.7625,139.8773,8131.0
2017-08-22 14:00:00,158.39,158.46,158.38,158.42,14726.0,139.8684,139.9303,139.8596,139.8949,14726.0
2017-08-22 14:10:00,158.43,158.43,158.33,158.42,13136.0,139.9038,139.9038,139.8155,139.8949,13136.0
2017-08-22 14:20:00,158.44,158.55,158.38,158.46,10113.0,139.9126,140.0097,139.8596,139.9303,10113.0
2017-08-22 14:30:00,158.44,158.82,158.44,158.79,14361.0,139.9126,140.2482,139.9126,140.2217,14361.0
2017-08-22 14:40:00,158.79,158.84,158.76,158.83,12334.0,140.2217,140.2658,140.1952,140.257,12334.0
2017-08-22 14:50:00,158.85,158.93,158.77,158.91,15568.0,140.2746,140.3453,140.204,140.3276,15568.0
2017-08-22 15:00:00,158.92,159.06,158.89,159.0,21847.0,140.3365,140.4601,140.31,140.4071,21847.0
2017-08-22 15:10:00,158.98,159.09,158.96,159.0,17743.0,140.3894,140.4866,140.3718,140.4071,17743.0
2017-08-22 15:20:00,159.03,159.09,158.99,159.06,18131.0,140.4336,140.4866,140.3983,140.4601,18131.0
2017-08-22 15:30:00,159.07,159.12,158.96,159.11,19960.0,140.4689,140.5131,140.3718,140.5042,19960.0
2017-08-22 15:40:00,159.1,159.29,159.06,159.26,30912.0,140.4954,140.6632,140.4601,140.6367,30912.0
2017-08-22 15:50:00,159.23,159.31,158.97,159.12,105458.0,140.6102,140.6809,140.3806,140.5131,105458.0
2017-08-23 09:30:00,158.33,158.74,158.01,158.66,13044.0,139.8155,140.1775,139.5329,140.1069,13044.0
2017-08-23 09:40:00,158.71,158.93,158.58,158.9,8450.0,140.151,140.3453,140.0362,140.3188,8450.0
2017-08-23 09:50:00,158.82,159.22,158.68,159.14,11874.0,140.2482,140.6014,140.1245,140.5307,11874.0
2017-08-23 10:00:00,159.15,159.15,158.67,158.89,18377.0,140.5396,140.5396,140.1157,140.31,18377.0
2017-08-23 10:10:00,158.93,159.1,158.77,159.08,8800.0,140.3453,140.4954,140.204,140.4778,8800.0
2017-08-23 10:20:00,159.1,159.21,159.0,159.17,7525.0,140.4954,140.5926,140.4071,140.5572,7525.0
2017-08-23 10:30:00,159.09,159.29,158.93,159.19,14673.0,140.4866,140.6632,140.3453,140.5749,14673.0
2017-08-23 10:40:00,159.22,159.24,159.02,159.16,5903.0,140.6014,140.619,140.4248,140.5484,5903.0
2017-08-23 10:50:00,159.16,159.22,159.0,159.03,9804.0,140.5484,140.6014,140.4071,140.4336,9804.0
2017-08-23 11:00:00,158.97,159.13,158.84,158.97,7600.0,140.3806,140.5219,140.2658,140.3806,7600.0
2017-08-23 11:10:00,158.96,158.96,158.61,158.73,5118.0,140.3718,140.3718,140.0627,140.1687,5118.0
2017-08-23 11:20:00,158.77,158.87,158.72,158.83,5380.0,140.204,140.2923,140.1599,140.257,5380.0
2017-08-23 11:30:00,158.83,159.04,158.76,159.04,5800.0,140.257,140.4424,140.1952,140.4424,5800.0
2017-08-23 11:40:00,158.98,159.08,158.81,158.81,10369.0,140.3894,140.4778,140.2393,140.2393,10369.0
2017-08-23 11:50:00,158.81,158.82,158.63,158.75,4363.0,140.2393,140.2482,140.0804,140.1863,4363.0
2017-08-23 12:00:00,158.77,159.0,158.75,159.0,4000.0,140.204,140.4071,140.1863,140.4071,4000.0
2017-08-23 12:10:00,158.93,159.02,158.87,158.9,3481.0,140.3453,140.4248,140.2923,140.3188,3481.0
2017-08-23 12:20:00,158.82,158.92,158.79,158.9,5917.0,140.2482,140.3365,140.2217,140.3188,5917.0
2017-08-23 12:30:00,158.89,158.91,158.8,158.8,3100.0,140.31,140.3276,140.2305,140.2305,3100.0
2017-08-23 12:40:00,158.83,158.83,158.58,158.58,5299.0,140.257,140.257,140.0362,140.0362,5299.0
2017-08-23 12:50:00,158.64,158.69,158.56,158.69,4120.0,140.0892,140.1334,140.0186,140.1334,4120.0
2017-08-23 13:00:00,158.67,158.8,158.67,158.71,4660.0,140.1157,140.2305,140.1157,140.151,4660.0
2017-08-23 13:10:00,158.71,158.75,158.41,158.49,6383.0,140.151,140.1863,139.8861,139.9567,6383.0
2017-08-23 13:20:00,158.44,158.51,158.38,158.49,4650.0,139.9126,139.9744,139.8596,139.9567,4650.0
2017-08-23 13:30:00,158.53,158.53,158.45,158.53,5327.0,139.9921,139.9921,139.9214,139.9921,5327.0
2017-08-23 13:40:00,158.55,158.59,158.48,158.48,5510.0,140.0097,140.0451,139.9479,139.9479,5510.0
2017-08-23 13:50:00,158.5,158.5,158.29,158.37,6105.0,139.9656,139.9656,139.7801,139.8508,6105.0
2017-08-23 14:00:00,158.37,158.43,158.28,158.3,4800.0,139.8508,139.9038,139.7713,139.789,4800.0
2017-08-23 14:10:00,158.27,158.53,158.26,158.5,9645.0,139.7625,139.9921,139.7536,139.9656,9645.0
2017-08-23 14:20:00,158.52,158.52,158.18,158.21,6673.0,139.9832,139.9832,139.683,139.7095,6673.0
2017-08-23 14:30:00,158.21,158.27,158.1,158.15,10700.0,139.7095,139.7625,139.6124,139.6565,10700.0
2017-08-23 14:40:00,158.15,158.4,158.11,158.36,8225.0,139.6565,139.8773,139.6212,139.8419,8225.0
2017-08-23 14:50:00,158.31,158.35,158.14,158.14,6600.0,139.7978,139.8331,139.6477,139.6477,6600.0
2017-08-23 15:00:00,158.18,158.21,158.0,158.13,13101.0,139.683,139.7095,139.524,139.6388,13101.0
2017-08-23 15:10:00,158.15,158.18,158.08,158.1,38000.0,139.6565,139.683,139.5947,139.6124,38000.0
2017-08-23 15:20:00,158.07,158.1,157.93,158.02,20251.0,139.5859,139.6124,139.4622,139.5417,20251.0
2017-08-23 15:30:00,158.05,158.14,157.96,158.01,14693.0,139.5682,139.6477,139.4887,139.5329,14693.0
2017-08-23 15:40:00,157.98,158.05,157.79,157.85,21479.0,139.5064,139.5682,139.3386,139.3916,21479.0
2017-08-23 15:50:00,157.83,157.91,157.57,157.59,127564.0,139.3739,139.4446,139.1443,139.162,127564.0
2017-08-24 09:30:00,157.37,157.76,157.14,157.42,13715.0,139.5535,139.8994,139.3496,139.5979,13715.0
2017-08-24 09:40:00,157.49,157.64,157.21,157.25,8240.0,139.6599,139.7929,139.4116,139.4471,8240.0
2017-08-24 09:50:00,157.25,157.25,156.83,156.85,13600.0,139.4471,139.4471,139.0747,139.0924,13600.0
2017-08-24 10:00:00,156.79,157.29,156.73,156.81,9189.0,139.0392,139.4826,138.986,139.0569,9189.0
2017-08-24 10:10:00,156.99,157.23,156.81,157.23,9406.0,139.2165,139.4294,139.0569,139.4294,9406.0
2017-08-24 10:20:00,157.19,157.23,156.91,157.04,5651.0,139.3939,139.4294,139.1456,139.2609,5651.0
2017-08-24 10:30:00,157.02,157.46,156.84,157.26,10206.0,139.2431,139.6333,139.0835,139.456,10206.0
2017-08-24 10:40:00,157.26,157.4,157.0,157.09,6932.0,139.456,139.5801,139.2254,139.3052,6932.0
2017-08-24 10:50:00,157.07,157.17,156.89,156.91,6364.0,139.2875,139.3762,139.1279,139.1456,6364.0
2017-08-24 11:00:00,156.93,157.33,156.93,157.29,9737.0,139.1633,139.518,139.1633,139.4826,9737.0
2017-08-24 11:10:00,157.31,157.31,156.75,156.94,17283.0,139.5003,139.5003,139.0037,139.1722,17283.0
2017-08-24 11:20:00,156.9,157.06,156.71,156.85,8520.0,139.1367,139.2786,138.9682,139.0924,8520.0
2017-08-24 11:30:00,156.89,157.01,156.66,156.8,8958.0,139.1279,139.2343,138.9239,139.048,8958.0
2017-08-24 11:40:00,156.9,157.0,156.71,156.82,15651.0,139.1367,139.2254,138.9682,139.0658,15651.0
2017-08-24 11:50:00,156.85,156.99,156.64,156.78,9699.0,139.0924,139.2165,138.9062,139.0303,9699.0
2017-08-24 12:00:00,156.83,157.0,156.79,156.9,4450.0,139.0747,139.2254,139.0392,139.1367,4450.0
2017-08-24 12:10:00,156.9,157.04,156.74,156.84,5920.0,139.1367,139.2609,138.9948,139.0835,5920.0
2017-08-24 12:20:00,156.9,156.9,156.73,156.76,3213.0,139.1367,139.1367,138.986,139.0126,3213.0
2017-08-24 12:30:00,156.74,157.0,156.7,156.86,5350.0,138.9948,139.2254,138.9594,139.1013,5350.0
2017-08-24 12:40:00,156.85,156.9,156.74,156.78,5100.0,139.0924,139.1367,138.9948,139.0303,5100.0
2017-08-24 12:50:00,156.85,156.85,156.72,156.76,3397.0,139.0924,139.0924,138.9771,139.0126,3397.0
2017-08-24 13:00:00,156.75,157.02,156.73,156.85,7100.0,139.0037,139.2431,138.986,139.0924,7100.0
2017-08-24 13:10:00,156.87,157.09,156.87,157.07,7885.0,139.1101,139.3052,139.1101,139.2875,7885.0
2017-08-24 13:20:00,157.04,157.07,156.88,156.95,3563.0,139.2609,139.2875,139.119,139.1811,3563.0
2017-08-24 13:30:00,156.94,156.94,156.65,156.73,5447.0,139.1722,139.1722,138.915,138.986,5447.0
2017-08-24 13:40:00,156.74,156.74,156.63,156.72,3770.0,138.9948,138.9948,138.8973,138.9771,3770.0
2017-08-24 13:50:00,156.66,156.75,156.66,156.67,4959.0,138.9239,139.0037,138.9239,138.9328,4959.0
2017-08-24 14:00:00,156.71,156.82,156.54,156.59,6451.0,138.9682,139.0658,138.8175,138.8618,6451.0
2017-08-24 14:10:00,156.54,156.63,156.5,156.63,3800.0,138.8175,138.8973,138.782,138.8973,3800.0
2017-08-24 14:20:00,156.62,156.73,156.57,156.61,7438.0,138.8884,138.986,138.8441,138.8796,7438.0
2017-08-24 14:30:00,156.6,156.74,156.56,156.6,9601.0,138.8707,138.9948,138.8352,138.8707,9601.0
2017-08-24 14:40:00,156.66,156.66,156.56,156.58,1500.0,138.9239,138.9239,138.8352,138.853,1500.0
2017-08-24 14:50:00,156.54,156.73,156.5,156.64,12874.0,138.8175,138.986,138.782,138.9062,12874.0
2017-08-24 15:00:00,156.66,156.71,156.5,156.52,9733.0,138.9239,138.9682,138.782,138.7997,9733.0
2017-08-24 15:10:00,156.54,156.67,156.5,156.67,16180.0,138.8175,138.9328,138.782,138.9328,16180.0
2017-08-24 15:20:00,156.63,156.84,156.59,156.78,22770.0,138.8973,139.0835,138.8618,139.0303,22770.0
2017-08-24 15:30:00,156.77,156.84,156.72,156.8,27576.0,139.0214,139.0835,138.9771,139.048,27576.0
2017-08-24 15:40:00,156.79,156.83,156.65,156.74,29460.0,139.0392,139.0747,138.915,138.9948,29460.0
2017-08-24 15:50:00,156.73,156.74,156.5,156.57,53546.0,138.986,138.9948,138.782,138.8441,53546.0
2017-08-25 09:30:00,157.36,157.36,156.85,156.94,5908.0,139.5446,139.5446,139.0924,139.1722,5908.0
2017-08-25 09:40:00,156.97,157.28,156.88,157.27,6200.0,139.1988,139.4737,139.119,139.4648,6200.0
2017-08-25 09:50:00,157.25,157.65,157.25,157.43,6016.0,139.4471,139.8018,139.4471,139.6067,6016.0
2017-08-25 10:00:00,157.39,157.79,157.29,157.32,8207.0,139.5713,139.926,139.4826,139.5092,8207.0
2017-08-25 10:10:00,157.33,157.78,157.28,157.74,7311.0,139.518,139.9171,139.4737,139.8816,7311.0
2017-08-25 10:20:00,157.77,157.77,157.47,157.64,7400.0,139.9082,139.9082,139.6422,139.7929,7400.0
2017-08-25 10:30:00,157.54,157.82,157.39,157.7,10170.0,139.7043,139.9526,139.5713,139.8462,10170.0
2017-08-25 10:40:00,157.74,157.74,157.28,157.36,7109.0,139.8816,139.8816,139.4737,139.5446,7109.0
2017-08-25 10:50:00,157.24,157.43,157.19,157.2,7105.0,139.4382,139.6067,139.3939,139.4028,7105.0
2017-08-25 11:00:00,157.21,157.32,157.0,157.32,12350.0,139.4116,139.5092,139.2254,139.5092,12350.0
2017-08-25 11:10:00,157.24,157.24,157.09,157.17,7953.0,139.4382,139.4382,139.3052,139.3762,7953.0
2017-08-25 11:20:00,157.08,157.15,156.97,157.06,4255.0,139.2963,139.3584,139.1988,139.2786,4255.0
2017-08-25 11:30:00,157.05,157.12,156.96,157.1,8581.0,139.2697,139.3318,139.1899,139.3141,8581.0
2017-08-25 11:40:00,157.13,157.33,157.11,157.32,6838.0,139.3407,139.518,139.323,139.5092,6838.0
2017-08-25 11:50:00,157.33,157.42,157.01,157.02,7865.0,139.518,139.5979,139.2343,139.2431,7865.0
2017-08-25 12:00:00,156.99,157.39,156.99,157.32,8580.0,139.2165,139.5713,139.2165,139.5092,8580.0
2017-08-25 12:10:00,157.29,157.38,157.2,157.24,3531.0,139.4826,139.5624,139.4028,139.4382,3531.0
2017-08-25 12:20:00,157.26,157.33,157.2,157.27,2735.0,139.456,139.518,139.4028,139.4648,2735.0
2017-08-25 12:30:00,157.19,157.29,157.14,157.27,3400.0,139.3939,139.4826,139.3496,139.4648,3400.0
2017-08-25 12:40:00,157.29,157.32,157.14,157.14,5359.0,139.4826,139.5092,139.3496,139.3496,5359.0
2017-08-25 12:50:00,157.19,157.29,157.19,157.29,4100.0,139.3939,139.4826,139.3939,139.4826,4100.0
2017-08-25 13:00:00,157.32,157.36,157.3,157.33,3375.0,139.5092,139.5446,139.4914,139.518,3375.0
2017-08-25 13:10:00,157.35,157.37,157.27,157.29,4784.0,139.5358,139.5535,139.4648,139.4826,4784.0
2017-08-25 13:20:00,157.3,157.35,157.26,157.26,3000.0,139.4914,139.5358,139.456,139.456,3000.0
2017-08-25 13:30:00,157.28,157.31,157.22,157.22,5145.0,139.4737,139.5003,139.4205,139.4205,5145.0
2017-08-25 13:40:00,157.28,157.29,157.23,157.28,4569.0,139.4737,139.4826,139.4294,139.4737,4569.0
2017-08-25 13:50:00,157.28,157.38,157.22,157.22,5676.0,139.4737,139.5624,139.4205,139.4205,5676.0
2017-08-25 14:00:00,157.25,157.31,157.23,157.25,3810.0,139.4471,139.5003,139.4294,139.4471,3810.0
2017-08-25 14:10:00,157.29,157.41,157.29,157.41,4000.0,139.4826,139.589,139.4826,139.589,4000.0
2017-08-25 14:20:00,157.42,157.53,157.42,157.52,4950.0,139.5979,139.6954,139.5979,139.6865,4950.0
2017-08-25 14:30:00,157.52,157.56,157.43,157.56,7553.0,139.6865,139.722,139.6067,139.722,7553.0
2017-08-25 14:40:00,157.58,157.63,157.52,157.52,4623.0,139.7397,139.7841,139.6865,139.6865,4623.0
2017-08-25 14:50:00,157.53,157.62,157.51,157.62,7810.0,139.6954,139.7752,139.6777,139.7752,7810.0
2017-08-25 15:00:00,157.6,157.67,157.47,157.62,12201.0,139.7575,139.8196,139.6422,139.7752,12201.0
2017-08-25 15:10:00,157.64,157.75,157.64,157.71,9782.0,139.7929,139.8905,139.7929,139.855,9782.0
2017-08-25 15:20:00,157.74,157.79,157.71,157.74,9610.0,139.8816,139.926,139.855,139.8816,9610.0
2017-08-25 15:30:00,157.74,157.82,157.67,157.68,23761.0,139.8816,139.9526,139.8196,139.8284,23761.0
2017-08-25 15:40:00,157.66,157.72,157.49,157.53,22743.0,139.8107,139.8639,139.6599,139.6954,22743.0
2017-08-25 15:50:00,157.54,157.55,157.21,157.32,60097.0,139.7043,139.7131,139.4116,139.5092,60097.0
2017-08-28 09:30:00,157.73,158.05,157.27,158.01,7560.0,139.8728,140.1565,139.4648,140.1211,7560.0
2017-08-28 09:40:00,157.94,157.94,157.46,157.47,3297.0,140.059,140.059,139.6333,139.6422,3297.0
2017-08-28 09:50:00,157.49,157.57,157.32,157.57,6162.0,139.6599,139.7309,139.5092,139.7309,6162.0
2017-08-28 10:00:00,157.58,157.89,157.53,157.82,5233.0,139.7397,140.0146,139.6954,139.9526,5233.0
2017-08-28 10:10:00,157.81,158.04,157.71,157.91,9040.0,139.9437,140.1477,139.855,140.0324,9040.0
2017-08-28 10:20:00,157.81,157.98,157.71,157.8,20133.0,139.9437,140.0945,139.855,139.9348,20133.0
2017-08-28 10:30:00,157.78,157.86,157.7,157.82,9788.0,139.9171,139.988,139.8462,139.9526,9788.0
2017-08-28 10:40:00,157.83,157.84,157.75,157.79,6245.0,139.9614,139.9703,139.8905,139.926,6245.0
2017-08-28 10:50:00,157.81,158.37,157.79,158.24,9759.0,139.9437,140.4403,139.926,140.325,9759.0
2017-08-28 11:00:00,158.24,158.24,157.9,157.93,4550.0,140.325,140.325,140.0235,140.0501,4550.0
2017-08-28 11:10:00,157.9,158.11,157.87,158.02,7420.0,140.0235,140.2097,139.9969,140.1299,7420.0
2017-08-28 11:20:00,158.0,158.03,157.86,157.87,3098.0,140.1122,140.1388,139.988,139.9969,3098.0
2017-08-28 11:30:00,157.95,157.96,157.72,157.84,6894.0,140.0679,140.0767,139.8639,139.9703,6894.0
2017-08-28 11:40:00,157.78,157.87,157.71,157.76,19671.0,139.9171,139.9969,139.855,139.8994,19671.0
2017-08-28 11:50:00,157.76,157.98,157.76,157.83,6033.0,139.8994,140.0945,139.8994,139.9614,6033.0
2017-08-28 12:00:00,157.87,158.01,157.85,157.93,5001.0,139.9969,140.1211,139.9792,140.0501,5001.0
2017-08-28 12:10:00,157.88,157.95,157.82,157.87,3951.0,140.0058,140.0679,139.9526,139.9969,3951.0
2017-08-28 12:20:00,157.84,157.84,157.63,157.64,15107.0,139.9703,139.9703,139.7841,139.7929,15107.0
2017-08-28 12:30:00,157.66,157.69,157.57,157.59,4259.0,139.8107,139.8373,139.7309,139.7486,4259.0
2017-08-28 12:40:00,157.57,157.59,157.45,157.47,8167.0,139.7309,139.7486,139.6245,139.6422,8167.0
2017-08-28 12:50:00,157.48,157.63,157.46,157.63,6107.0,139.6511,139.7841,139.6333,139.7841,6107.0
2017-08-28 13:00:00,157.62,157.82,157.61,157.82,8034.0,139.7752,139.9526,139.7663,139.9526,8034.0
2017-08-28 13:10:00,157.77,157.95,157.77,157.95,7654.0,139.9082,140.0679,139.9082,140.0679,7654.0
2017-08-28 13:20:00,157.97,158.04,157.78,157.96,8188.0,140.0856,140.1477,139.9171,140.0767,8188.0
2017-08-28 13:30:00,157.93,157.98,157.89,157.93,9425.0,140.0501,140.0945,140.0146,140.0501,9425.0
2017-08-28 13:40:00,157.94,158.02,157.9,157.99,6402.0,140.059,140.1299,140.0235,140.1033,6402.0
2017-08-28 13:50:00,158.0,158.22,157.99,158.17,8116.0,140.1122,140.3073,140.1033,140.2629,8116.0
2017-08-28 14:00:00,158.16,158.2,158.12,158.17,5048.0,140.2541,140.2895,140.2186,140.2629,5048.0
2017-08-28 14:10:00,158.19,158.22,158.05,158.06,8309.0,140.2807,140.3073,140.1565,140.1654,8309.0
2017-08-28 14:20:00,158.03,158.19,158.03,158.18,4500.0,140.1388,140.2807,140.1388,140.2718,4500.0
2017-08-28 14:30:00,158.12,158.29,158.09,158.18,13468.0,140.2186,140.3694,140.192,140.2718,13468.0
2017-08-28 14:40:00,158.17,158.33,158.17,158.31,7214.0,140.2629,140.4048,140.2629,140.3871,7214.0
2017-08-28 14:50:00,158.3,158.42,158.3,158.37,10890.0,140.3782,140.4846,140.3782,140.4403,10890.0
2017-08-28 15:00:00,158.38,158.44,158.33,158.33,10741.0,140.4492,140.5024,140.4048,140.4048,10741.0
2017-08-28 15:10:00,158.33,158.4,158.27,158.37,8465.0,140.4048,140.4669,140.3516,140.4403,8465.0
2017-08-28 15:20:00,158.39,158.53,158.37,158.49,11299.0,140.458,140.5822,140.4403,140.5467,11299.0
2017-08-28 15:30:00,158.5,158.52,158.36,158.41,9603.0,140.5556,140.5733,140.4314,140.4758,9603.0
2017-08-28 15:40:00,158.39,158.44,158.25,158.3,20398.0,140.458,140.5024,140.3339,140.3782,20398.0
2017-08-28 15:50:00,158.32,158.5,158.3,158.39,64844.0,140.396,140.5556,140.3782,140.458,64844.0
2017-08-29 09:30:00,157.5,157.9,157.41,157.73,18866.0,139.6688,140.0235,139.589,139.8728,18866.0
2017-08-29 09:40:00,157.6,158.12,157.6,158.12,9495.0,139.7575,140.2186,139.7575,140.2186,9495.0
2017-08-29 09:50:00,158.06,158.32,158.05,158.29,9488.0,140.1654,140.396,140.1565,140.3694,9488.0
2017-08-29 10:00:00,158.26,158.27,157.97,158.06,20199.0,140.3428,140.3516,140.0856,140.1654,20199.0
2017-08-29 10:10:00,158.05,158.31,157.98,158.26,24550.0,140.1565,140.3871,140.0945,140.3428,24550.0
2017-08-29 10:20:00,158.29,158.55,158.2,158.47,19600.0,140.3694,140.5999,140.2895,140.529,19600.0
2017-08-29 10:30:00,158.43,158.55,158.14,158.28,36930.0,140.4935,140.5999,140.2363,140.3605,36930.0
2017-08-29 10:40:00,158.32,158.6,158.3,158.42,6034.0,140.396,140.6443,140.3782,140.4846,6034.0
2017-08-29 10:50:00,158.5,158.63,158.4,158.46,9370.0,140.5556,140.6709,140.4669,140.5201,9370.0
2017-08-29 11:00:00,158.57,158.66,158.33,158.39,6590.0,140.6177,140.6975,140.4048,140.458,6590.0
2017-08-29 11:10:00,158.39,158.63,158.34,158.5,5794.0,140.458,140.6709,140.4137,140.5556,5794.0
2017-08-29 11:20:00,158.38,158.63,158.29,158.52,12098.0,140.4492,140.6709,140.3694,140.5733,12098.0
2017-08-29 11:30:00,158.6,158.6,158.27,158.35,6745.0,140.6443,140.6443,140.3516,140.4226,6745.0
2017-08-29 11:40:00,158.34,158.66,158.31,158.47,7309.0,140.4137,140.6975,140.3871,140.529,7309.0
2017-08-29 11:50:00,158.41,158.65,158.41,158.51,8208.0,140.4758,140.6886,140.4758,140.5645,8208.0
2017-08-29 12:00:00,158.53,158.62,158.48,158.53,8100.0,140.5822,140.662,140.5378,140.5822,8100.0
2017-08-29 12:10:00,158.56,158.69,158.48,158.61,5858.0,140.6088,140.7241,140.5378,140.6531,5858.0
2017-08-29 12:20:00,158.61,158.66,158.52,158.66,8917.0,140.6531,140.6975,140.5733,140.6975,8917.0
2017-08-29 12:30:00,158.62,158.67,158.56,158.66,2728.0,140.662,140.7063,140.6088,140.6975,2728.0
2017-08-29 12:40:00,158.64,158.79,158.64,158.79,4119.0,140.6797,140.8128,140.6797,140.8128,4119.0
2017-08-29 12:50:00,158.84,158.85,158.68,158.81,3850.0,140.8571,140.866,140.7152,140.8305,3850.0
2017-08-29 13:00:00,158.84,158.9,158.72,158.9,3800.0,140.8571,140.9103,140.7507,140.9103,3800.0
2017-08-29 13:10:00,158.9,158.93,158.78,158.87,6208.0,140.9103,140.9369,140.8039,140.8837,6208.0
2017-08-29 13:20:00,158.86,159.13,158.86,159.06,10774.0,140.8748,141.1143,140.8748,141.0522,10774.0
2017-08-29 13:30:00,159.07,159.08,158.96,159.05,6104.0,141.0611,141.0699,140.9635,141.0433,6104.0
2017-08-29 13:40:00,159.01,159.14,158.95,159.14,6201.0,141.0078,141.1231,140.9546,141.1231,6201.0
2017-08-29 13:50:00,159.11,159.12,158.9,158.99,5447.0,141.0965,141.1054,140.9103,140.9901,5447.0
2017-08-29 14:00:00,159.07,159.11,158.9,159.06,9290.0,141.0611,141.0965,140.9103,141.0522,9290.0
2017-08-29 14:10:00,159.06,159.06,158.97,158.99,12172.0,141.0522,141.0522,140.9724,140.9901,12172.0
2017-08-29 14:20:00,159.01,159.12,158.97,159.04,18127.0,141.0078,141.1054,140.9724,141.0344,18127.0
2017-08-29 14:30:00,159.05,159.13,159.0,159.1,7363.0,141.0433,141.1143,140.999,141.0877,7363.0
2017-08-29 14:40:00,159.05,159.18,159.05,159.17,9056.0,141.0433,141.1586,141.0433,141.1497,9056.0
2017-08-29 14:50:00,159.21,159.3,159.15,159.26,12683.0,141.1852,141.265,141.132,141.2295,12683.0
2017-08-29 15:00:00,159.28,159.34,159.21,159.34,9880.0,141.2473,141.3005,141.1852,141.3005,9880.0
2017-08-29 15:10:00,159.32,159.35,159.26,159.29,8625.0,141.2827,141.3094,141.2295,141.2561,8625.0
2017-08-29 15:20:00,159.32,159.42,159.27,159.32,8849.0,141.2827,141.3714,141.2384,141.2827,8849.0
2017-08-29 15:30:00,159.29,159.58,159.25,159.46,51591.0,141.2561,141.5133,141.2207,141.4069,51591.0
2017-08-29 15:40:00,159.46,159.46,159.27,159.37,21058.0,141.4069,141.4069,141.2384,141.3271,21058.0
2017-08-29 15:50:00,159.36,159.38,159.09,159.26,76961.0,141.3182,141.336,141.0788,141.2295,76961.0
2017-08-30 09:30:00,159.11,159.31,158.99,159.08,5070.0,141.0965,141.2739,140.9901,141.0699,5070.0
2017-08-30 09:40:00,159.18,159.45,159.09,159.25,9011.0,141.1586,141.398,141.0788,141.2207,9011.0
2017-08-30 09:50:00,159.58,159.58,159.17,159.34,2621.0,141.5133,141.5133,141.1497,141.3005,2621.0
2017-08-30 10:00:00,159.3,159.46,159.22,159.38,5519.0,141.265,141.4069,141.1941,141.336,5519.0
2017-08-30 10:10:00,159.3,159.5,159.3,159.46,3836.0,141.265,141.4424,141.265,141.4069,3836.0
2017-08-30 10:20:00,159.5,159.53,159.28,159.38,5642.0,141.4424,141.469,141.2473,141.336,5642.0
2017-08-30 10:30:00,159.36,159.66,159.36,159.52,4775.0,141.3182,141.5843,141.3182,141.4601,4775.0
2017-08-30 10:40:00,159.45,159.79,159.45,159.78,1499.0,141.398,141.6995,141.398,141.6907,1499.0
2017-08-30 10:50:00,159.78,159.78,159.68,159.73,1591.0,141.6907,141.6907,141.602,141.6463,1591.0
2017-08-30 11:00:00,159.64,159.76,159.55,159.61,3539.0,141.5665,141.6729,141.4867,141.5399,3539.0
2017-08-30 11:10:00,159.67,159.81,159.56,159.6,8086.0,141.5931,141.7173,141.4956,141.531,8086.0
2017-08-30 11:20:00,159.67,159.67,159.41,159.62,10555.0,141.5931,141.5931,141.3626,141.5488,10555.0
2017-08-30 11:30:00,159.59,159.87,159.56,159.8,4704.0,141.5222,141.7705,141.4956,141.7084,4704.0
2017-08-30 11:40:00,159.75,159.82,159.75,159.77,4847.0,141.6641,141.7261,141.6641,141.6818,4847.0
2017-08-30 11:50:00,159.77,159.81,159.74,159.76,2200.0,141.6818,141.7173,141.6552,141.6729,2200.0
2017-08-30 12:00:00,159.78,159.85,159.75,159.75,4051.0,141.6907,141.7527,141.6641,141.6641,4051.0
2017-08-30 12:10:00,159.72,159.75,159.67,159.68,1975.0,141.6375,141.6641,141.5931,141.602,1975.0
2017-08-30 12:20:00,159.75,159.75,159.64,159.72,1436.0,141.6641,141.6641,141.5665,141.6375,1436.0
2017-08-30 12:30:00,159.72,159.74,159.64,159.66,1970.0,141.6375,141.6552,141.5665,141.5843,1970.0
2017-08-30 12:40:00,159.66,159.83,159.62,159.81,2300.0,141.5843,141.735,141.5488,141.7173,2300.0
2017-08-30 12:50:00,159.78,159.82,159.75,159.82,2355.0,141.6907,141.7261,141.6641,141.7261,2355.0
2017-08-30 13:00:00,159.84,159.99,159.78,159.93,2910.0,141.7439,141.8769,141.6907,141.8237,2910.0
2017-08-30 13:10:00,159.94,160.12,159.93,160.09,34131.0,141.8326,141.9922,141.8237,141.9656,34131.0
2017-08-30 13:20:00,160.08,160.34,159.95,160.21,24588.0,141.9567,142.1873,141.8414,142.072,24588.0
2017-08-30 13:30:00,160.25,160.63,160.21,160.49,20882.0,142.1075,142.4444,142.072,142.3203,20882.0
2017-08-30 13:40:00,160.45,160.53,160.33,160.5,3792.0,142.2848,142.3558,142.1784,142.3292,3792.0
2017-08-30 13:50:00,160.44,160.66,160.44,160.6,3700.0,142.2759,142.471,142.2759,142.4178,3700.0
2017-08-30 14:00:00,160.48,160.8,160.45,160.66,22985.0,142.3114,142.5952,142.2848,142.471,22985.0
2017-08-30 14:10:00,160.68,160.72,160.52,160.52,3692.0,142.4888,142.5242,142.3469,142.3469,3692.0
2017-08-30 14:20:00,160.55,160.58,160.33,160.41,4615.0,142.3735,142.4001,142.1784,142.2493,4615.0
2017-08-30 14:30:00,160.42,160.51,160.34,160.45,2315.0,142.2582,142.338,142.1873,142.2848,2315.0
2017-08-30 14:40:00,160.46,160.63,160.38,160.63,17138.0,142.2937,142.4444,142.2227,142.4444,17138.0
2017-08-30 14:50:00,160.62,160.63,160.48,160.51,4641.0,142.4356,142.4444,142.3114,142.338,4641.0
2017-08-30 15:00:00,160.48,160.49,160.37,160.49,5563.0,142.3114,142.3203,142.2139,142.3203,5563.0
2017-08-30 15:10:00,160.45,160.5,160.36,160.37,7372.0,142.2848,142.3292,142.205,142.2139,7372.0
2017-08-30 15:20:00,160.38,160.52,160.38,160.45,10572.0,142.2227,142.3469,142.2227,142.2848,10572.0
2017-08-30 15:30:00,160.4,160.46,160.22,160.27,7650.0,142.2405,142.2937,142.0809,142.1252,7650.0
2017-08-30 15:40:00,160.24,160.45,160.11,160.4,42677.0,142.0986,142.2848,141.9833,142.2405,42677.0
2017-08-30 15:50:00,160.41,160.55,160.39,160.47,100733.0,142.2493,142.3735,142.2316,142.3026,100733.0
2017-08-31 09:30:00,160.82,161.38,160.78,160.78,22617.0,142.6129,143.1095,142.5775,142.5775,22617.0
2017-08-31 09:40:00,160.88,161.16,160.51,160.61,18990.0,142.6661,142.9144,142.338,142.4267,18990.0
2017-08-31 09:50:00,160.74,160.79,160.42,160.73,33894.0,142.542,142.5863,142.2582,142.5331,33894.0
2017-08-31 10:00:00,160.78,161.0,160.73,160.93,6200.0,142.5775,142.7725,142.5331,142.7105,6200.0
2017-08-31 10:10:00,160.93,161.23,160.82,160.89,44901.0,142.7105,142.9765,142.6129,142.675,44901.0
2017-08-31 10:20:00,160.74,160.74,160.6,160.65,5800.0,142.542,142.542,142.4178,142.4622,5800.0
2017-08-31 10:30:00,160.6,160.6,160.26,160.35,11612.0,142.4178,142.4178,142.1163,142.1961,11612.0
2017-08-31 10:40:00,160.47,160.64,160.41,160.55,25777.0,142.3026,142.4533,142.2493,142.3735,25777.0
2017-08-31 10:50:00,160.53,160.57,160.29,160.3,14378.0,142.3558,142.3912,142.1429,142.1518,14378.0
2017-08-31 11:00:00,160.26,160.47,160.17,160.34,20464.0,142.1163,142.3026,142.0365,142.1873,20464.0
2017-08-31 11:10:00,160.43,160.53,160.33,160.48,53601.0,142.2671,142.3558,142.1784,142.3114,53601.0
2017-08-31 11:20:00,160.48,160.56,160.33,160.44,6600.0,142.3114,142.3824,142.1784,142.2759,6600.0
2017-08-31 11:30:00,160.44,160.51,160.21,160.41,5522.0,142.2759,142.338,142.072,142.2493,5522.0
2017-08-31 11:40:00,160.43,160.84,160.4,160.77,9670.0,142.2671,142.6307,142.2405,142.5686,9670.0
2017-08-31 11:50:00,160.79,160.83,160.46,160.46,18200.0,142.5863,142.6218,142.2937,142.2937,18200.0
2017-08-31 12:00:00,160.42,160.76,160.4,160.75,2951.0,142.2582,142.5597,142.2405,142.5509,2951.0
2017-08-31 12:10:00,160.69,160.73,160.54,160.73,3307.0,142.4976,142.5331,142.3646,142.5331,3307.0
2017-08-31 12:20:00,160.68,160.97,160.68,160.78,3342.0,142.4888,142.7459,142.4888,142.5775,3342.0
2017-08-31 12:30:00,160.8,160.87,160.71,160.87,5420.0,142.5952,142.6573,142.5154,142.6573,5420.0
2017-08-31 12:40:00,160.89,160.97,160.85,160.88,3300.0,142.675,142.7459,142.6395,142.6661,3300.0
2017-08-31 12:50:00,160.89,160.9,160.75,160.77,2112.0,142.675,142.6839,142.5509,142.5686,2112.0
2017-08-31 13:00:00,160.77,160.84,160.61,160.69,9554.0,142.5686,142.6307,142.4267,142.4976,9554.0
2017-08-31 13:10:00,160.7,160.72,160.61,160.65,2521.0,142.5065,142.5242,142.4267,142.4622,2521.0
2017-08-31 13:20:00,160.64,160.67,160.59,160.6,3550.0,142.4533,142.4799,142.409,142.4178,3550.0
2017-08-31 13:30:00,160.61,160.75,160.56,160.67,5000.0,142.4267,142.5509,142.3824,142.4799,5000.0
2017-08-31 13:40:00,160.67,160.67,160.58,160.58,3547.0,142.4799,142.4799,142.4001,142.4001,3547.0
2017-08-31 13:50:00,160.59,160.72,160.59,160.72,5100.0,142.409,142.5242,142.409,142.5242,5100.0
2017-08-31 14:00:00,160.76,160.88,160.75,160.83,6310.0,142.5597,142.6661,142.5509,142.6218,6310.0
2017-08-31 14:10:00,160.85,160.9,160.78,160.82,4186.0,142.6395,142.6839,142.5775,142.6129,4186.0
2017-08-31 14:20:00,160.78,160.9,160.77,160.81,7545.0,142.5775,142.6839,142.5686,142.6041,7545.0
2017-08-31 14:30:00,160.83,160.89,160.8,160.85,6638.0,142.6218,142.675,142.5952,142.6395,6638.0
2017-08-31 14:40:00,160.87,161.0,160.8,160.9,15361.0,142.6573,142.7725,142.5952,142.6839,15361.0
2017-08-31 14:50:00,160.88,160.94,160.77,160.87,18774.0,142.6661,142.7193,142.5686,142.6573,18774.0
2017-08-31 15:00:00,160.96,160.96,160.82,160.95,8875.0,142.7371,142.7371,142.6129,142.7282,8875.0
2017-08-31 15:10:00,160.87,161.75,160.87,161.3,32512.0,142.6573,143.4376,142.6573,143.0386,32512.0
2017-08-31 15:20:00,161.32,161.38,161.16,161.23,13089.0,143.0563,143.1095,142.9144,142.9765,13089.0
2017-08-31 15:30:00,161.22,161.34,161.17,161.29,20030.0,142.9676,143.0741,142.9233,143.0297,20030.0
2017-08-31 15:40:00,161.28,161.32,160.91,160.94,23985.0,143.0208,143.0563,142.6927,142.7193,23985.0
2017-08-31 15:50:00,160.97,161.01,160.73,160.85,89063.0,142.7459,142.7814,142.5331,142.6395,89063.0
2017-09-01 09:30:00,161.63,162.11,161.63,161.95,18445.0,143.3312,143.7569,143.3312,143.615,18445.0
2017-09-01 09:40:00,161.97,162.15,161.76,161.83,11370.0,143.6327,143.7924,143.4465,143.5086,11370.0
2017-09-01 09:50:00,161.91,162.02,161.43,162.02,7102.0,143.5795,143.6771,143.1539,143.6771,7102.0
2017-09-01 10:00:00,161.93,162.63,161.92,162.61,19703.0,143.5973,144.218,143.5884,144.2003,19703.0
2017-09-01 10:10:00,162.57,162.74,162.53,162.72,13180.0,144.1648,144.3156,144.1293,144.2978,13180.0
2017-09-01 10:20:00,162.76,163.05,162.71,163.05,30481.0,144.3333,144.5905,144.289,144.5905,30481.0
2017-09-01 10:30:00,163.01,163.33,162.92,163.24,33664.0,144.555,144.8388,144.4752,144.7589,33664.0
2017-09-01 10:40:00,163.25,163.3,162.84,163.21,19703.0,144.7678,144.8122,144.4042,144.7323,19703.0
2017-09-01 10:50:00,163.14,163.55,163.03,163.44,22791.0,144.6703,145.0339,144.5727,144.9363,22791.0
2017-09-01 11:00:00,163.47,163.65,163.05,163.09,24091.0,144.9629,145.1225,144.5905,144.6259,24091.0
2017-09-01 11:10:00,163.1,163.22,162.98,163.1,4447.0,144.6348,144.7412,144.5284,144.6348,4447.0
2017-09-01 11:20:00,163.1,163.1,162.97,163.0,5316.0,144.6348,144.6348,144.5195,144.5461,5316.0
2017-09-01 11:30:00,163.05,163.09,162.96,163.0,5571.0,144.5905,144.6259,144.5106,144.5461,5571.0
2017-09-01 11:40:00,163.03,163.19,162.97,163.19,9937.0,144.5727,144.7146,144.5195,144.7146,9937.0
2017-09-01 11:50:00,163.19,163.25,163.08,163.13,4099.0,144.7146,144.7678,144.6171,144.6614,4099.0
2017-09-01 12:00:00,163.15,163.26,163.13,163.25,3000.0,144.6791,144.7767,144.6614,144.7678,3000.0
2017-09-01 12:10:00,163.28,163.76,163.27,163.63,10368.0,144.7944,145.2201,144.7856,145.1048,10368.0
2017-09-01 12:20:00,163.6,163.67,163.58,163.62,3492.0,145.0782,145.1403,145.0605,145.0959,3492.0
2017-09-01 12:30:00,163.53,163.53,163.36,163.51,9226.0,145.0161,145.0161,144.8654,144.9984,9226.0
2017-09-01 12:40:00,163.53,163.54,163.35,163.44,5179.0,145.0161,145.025,144.8565,144.9363,5179.0
2017-09-01 12:50:00,163.37,163.47,163.29,163.33,4298.0,144.8742,144.9629,144.8033,144.8388,4298.0
2017-09-01 13:00:00,163.4,163.5,163.35,163.45,3663.0,144.9008,144.9895,144.8565,144.9452,3663.0
2017-09-01 13:10:00,163.47,163.7,163.47,163.7,6607.0,144.9629,145.1669,144.9629,145.1669,6607.0
2017-09-01 13:20:00,163.63,163.65,163.5,163.58,5894.0,145.1048,145.1225,144.9895,145.0605,5894.0
2017-09-01 13:30:00,163.64,163.67,163.52,163.62,13337.0,145.1137,145.1403,145.0072,145.0959,13337.0
2017-09-01 13:40:00,163.61,163.69,163.53,163.62,15910.0,145.0871,145.158,145.0161,145.0959,15910.0
2017-09-01 13:50:00,163.62,163.62,163.49,163.51,8168.0,145.0959,145.0959,144.9806,144.9984,8168.0
2017-09-01 14:00:00,163.52,163.67,163.52,163.56,4607.0,145.0072,145.1403,145.0072,145.0427,4607.0
2017-09-01 14:10:00,163.53,163.61,163.51,163.56,7021.0,145.0161,145.0871,144.9984,145.0427,7021.0
2017-09-01 14:20:00,163.54,163.63,163.53,163.55,7664.0,145.025,145.1048,145.0161,145.0339,7664.0
2017-09-01 14:30:00,163.55,163.61,163.47,163.49,10100.0,145.0339,145.0871,144.9629,144.9806,10100.0
2017-09-01 14:40:00,163.46,163.46,163.28,163.39,8353.0,144.954,144.954,144.7944,144.892,8353.0
2017-09-01 14:50:00,163.39,163.49,163.39,163.49,4686.0,144.892,144.9806,144.892,144.9806,4686.0
2017-09-01 15:00:00,163.49,163.57,163.37,163.4,10962.0,144.9806,145.0516,144.8742,144.9008,10962.0
2017-09-01 15:10:00,163.43,163.43,163.29,163.4,9165.0,144.9274,144.9274,144.8033,144.9008,9165.0
2017-09-01 15:20:00,163.42,163.43,163.32,163.35,9886.0,144.9186,144.9274,144.8299,144.8565,9886.0
2017-09-01 15:30:00,163.32,163.41,163.17,163.17,33441.0,144.8299,144.9097,144.6969,144.6969,33441.0
2017-09-01 15:40:00,163.19,163.2,163.01,163.12,18897.0,144.7146,144.7235,144.555,144.6525,18897.0
2017-09-01 15:50:00,163.12,163.17,162.79,162.89,115968.0,144.6525,144.6969,144.3599,144.4486,115968.0
2017-09-05 09:30:00,162.57,162.99,161.78,161.83,10632.0,144.1648,144.5373,143.4642,143.5086,10632.0
2017-09-05 09:40:00,161.79,162.42,161.78,162.09,16104.0,143.4731,144.0318,143.4642,143.7391,16104.0
2017-09-05 09:50:00,162.06,162.46,162.06,162.43,7160.0,143.7125,144.0673,143.7125,144.0407,7160.0
2017-09-05 10:00:00,162.47,162.73,162.31,162.44,9133.0,144.0761,144.3067,143.9342,144.0495,9133.0
2017-09-05 10:10:00,162.5,162.81,162.38,162.76,8527.0,144.1027,144.3776,143.9963,144.3333,8527.0
2017-09-05 10:20:00,162.64,162.64,162.35,162.52,10286.0,144.2269,144.2269,143.9697,144.1205,10286.0
2017-09-05 10:30:00,162.56,162.56,162.01,162.13,10548.0,144.1559,144.1559,143.6682,143.7746,10548.0
2017-09-05 10:40:00,162.09,162.15,161.87,161.88,8699.0,143.7391,143.7924,143.5441,143.5529,8699.0
2017-09-05 10:50:00,161.85,162.01,161.72,161.81,5880.0,143.5263,143.6682,143.411,143.4908,5880.0
2017-09-05 11:00:00,161.77,162.03,161.73,161.93,8484.0,143.4554,143.6859,143.4199,143.5973,8484.0
2017-09-05 11:10:00,162.0,162.25,161.93,162.16,13739.0,143.6593,143.881,143.5973,143.8012,13739.0
2017-09-05 11:20:00,162.15,162.21,161.99,162.03,5737.0,143.7924,143.8456,143.6505,143.6859,5737.0
2017-09-05 11:30:00,162.1,162.28,162.04,162.28,6168.0,143.748,143.9076,143.6948,143.9076,6168.0
2017-09-05 11:40:00,162.21,162.46,162.15,162.46,7196.0,143.8456,144.0673,143.7924,144.0673,7196.0
2017-09-05 11:50:00,162.41,162.59,162.31,162.36,11701.0,144.0229,144.1825,143.9342,143.9786,11701.0
2017-09-05 12:00:00,162.4,162.4,161.77,161.8,16236.0,144.014,144.014,143.4554,143.482,16236.0
2017-09-05 12:10:00,161.8,162.05,161.75,161.97,14331.0,143.482,143.7037,143.4376,143.6327,14331.0
2017-09-05 12:20:00,162.03,162.12,161.7,161.83,32928.0,143.6859,143.7657,143.3933,143.5086,32928.0
2017-09-05 12:30:00,161.75,161.75,161.35,161.38,13862.0,143.4376,143.4376,143.0829,143.1095,13862.0
2017-09-05 12:40:00,161.4,161.4,161.01,161.15,5350.0,143.1273,143.1273,142.7814,142.9056,5350.0
2017-09-05 12:50:00,161.28,161.28,161.0,161.03,9040.0,143.0208,143.0208,142.7725,142.7992,9040.0
2017-09-05 13:00:00,161.07,161.07,160.8,160.9,24585.0,142.8346,142.8346,142.5952,142.6839,24585.0
2017-09-05 13:10:00,160.84,160.95,160.58,160.95,15886.0,142.6307,142.7282,142.4001,142.7282,15886.0
2017-09-05 13:20:00,160.91,161.19,160.77,160.77,4001.0,142.6927,142.941,142.5686,142.5686,4001.0
2017-09-05 13:30:00,160.78,160.97,160.65,160.95,6700.0,142.5775,142.7459,142.4622,142.7282,6700.0
2017-09-05 13:40:00,161.02,161.07,160.84,160.86,4311.0,142.7903,142.8346,142.6307,142.6484,4311.0
2017-09-05 13:50:00,160.89,161.09,160.75,160.91,8340.0,142.675,142.8524,142.5509,142.6927,8340.0
2017-09-05 14:00:00,160.88,161.16,160.88,160.95,5025.0,142.6661,142.9144,142.6661,142.7282,5025.0
2017-09-05 14:10:00,161.05,161.07,160.78,160.87,9655.0,142.8169,142.8346,142.5775,142.6573,9655.0
2017-09-05 14:20:00,160.94,161.1,160.91,161.06,4362.0,142.7193,142.8612,142.6927,142.8258,4362.0
2017-09-05 14:30:00,161.08,161.08,160.79,160.81,5817.0,142.8435,142.8435,142.5863,142.6041,5817.0
2017-09-05 14:40:00,160.79,160.88,160.57,160.62,9534.0,142.5863,142.6661,142.3912,142.4356,9534.0
2017-09-05 14:50:00,160.58,160.63,160.51,160.54,5789.0,142.4001,142.4444,142.338,142.3646,5789.0
2017-09-05 15:00:00,160.55,160.71,160.3,160.46,7536.0,142.3735,142.5154,142.1518,142.2937,7536.0
2017-09-05 15:10:00,160.53,161.06,160.22,160.58,35013.0,142.3558,142.8258,142.0809,142.4001,35013.0
2017-09-05 15:20:00,160.56,160.57,160.21,160.53,15107.0,142.3824,142.3912,142.072,142.3558,15107.0
2017-09-05 15:30:00,160.55,160.57,160.1,160.23,28210.0,142.3735,142.3912,141.9744,142.0897,28210.0
2017-09-05 15:40:00,160.23,160.24,159.79,159.81,59051.0,142.0897,142.0986,141.6995,141.7173,59051.0
2017-09-05 15:50:00,159.84,159.87,159.65,159.75,129958.0,141.7439,141.7705,141.5754,141.6641,129958.0
2017-09-06 09:30:00,160.91,161.4,160.27,160.52,9089.0,142.6927,143.1273,142.1252,142.3469,9089.0
2017-09-06 09:40:00,160.38,160.69,160.36,160.69,10585.0,142.2227,142.4976,142.205,142.4976,10585.0
2017-09-06 09:50:00,160.65,160.86,160.54,160.77,3600.0,142.4622,142.6484,142.3646,142.5686,3600.0
2017-09-06 10:00:00,160.69,161.39,160.69,161.08,12875.0,142.4976,143.1184,142.4976,142.8435,12875.0
2017-09-06 10:10:00,161.02,161.29,161.01,161.28,21726.0,142.7903,143.0297,142.7814,143.0208,21726.0
2017-09-06 10:20:00,161.28,161.39,161.14,161.22,9364.0,143.0208,143.1184,142.8967,142.9676,9364.0
2017-09-06 10:30:00,161.25,161.49,161.09,161.28,17352.0,142.9942,143.2071,142.8524,143.0208,17352.0
2017-09-06 10:40:00,161.27,161.46,161.15,161.45,11661.0,143.012,143.1805,142.9056,143.1716,11661.0
2017-09-06 10:50:00,161.45,161.68,161.4,161.53,16975.0,143.1716,143.3756,143.1273,143.2425,16975.0
2017-09-06 11:00:00,161.57,161.62,160.93,161.1,33013.0,143.278,143.3224,142.7105,142.8612,33013.0
2017-09-06 11:10:00,161.05,161.1,160.72,160.78,24992.0,142.8169,142.8612,142.5242,142.5775,24992.0
2017-09-06 11:20:00,160.79,160.95,160.69,160.91,24834.0,142.5863,142.7282,142.4976,142.6927,24834.0
2017-09-06 11:30:00,160.88,160.88,160.29,160.41,9390.0,142.6661,142.6661,142.1429,142.2493,9390.0
2017-09-06 11:40:00,160.38,160.61,160.23,160.52,14462.0,142.2227,142.4267,142.0897,142.3469,14462.0
2017-09-06 11:50:00,160.52,160.59,160.43,160.55,9701.0,142.3469,142.409,142.2671,142.3735,9701.0
2017-09-06 12:00:00,160.55,160.6,160.41,160.51,20031.0,142.3735,142.4178,142.2493,142.338,20031.0
2017-09-06 12:10:00,160.5,160.71,160.48,160.69,14872.0,142.3292,142.5154,142.3114,142.4976,14872.0
2017-09-06 12:20:00,160.68,160.69,160.47,160.53,16290.0,142.4888,142.4976,142.3026,142.3558,16290.0
2017-09-06 12:30:00,160.53,160.56,160.49,160.52,13546.0,142.3558,142.3824,142.3203,142.3469,13546.0
2017-09-06 12:40:00,160.51,160.58,160.51,160.57,2341.0,142.338,142.4001,142.338,142.3912,2341.0
2017-09-06 12:50:00,160.59,160.61,160.49,160.5,5988.0,142.409,142.4267,142.3203,142.3292,5988.0
2017-09-06 13:00:00,160.48,160.59,160.48,160.54,5056.0,142.3114,142.409,142.3114,142.3646,5056.0
2017-09-06 13:10:00,160.56,160.64,160.48,160.57,5560.0,142.3824,142.4533,142.3114,142.3912,5560.0
2017-09-06 13:20:00,160.56,160.61,160.35,160.35,6598.0,142.3824,142.4267,142.1961,142.1961,6598.0
2017-09-06 13:30:00,160.37,160.38,160.31,160.35,7106.0,142.2139,142.2227,142.1607,142.1961,7106.0
2017-09-06 13:40:00,160.31,160.31,160.13,160.23,5349.0,142.1607,142.1607,142.001,142.0897,5349.0
2017-09-06 13:50:00,160.23,160.33,160.13,160.26,7711.0,142.0897,142.1784,142.001,142.1163,7711.0
2017-09-06 14:00:00,160.25,160.47,160.25,160.47,4665.0,142.1075,142.3026,142.1075,142.3026,4665.0
2017-09-06 14:10:00,160.49,160.51,160.18,160.25,25147.0,142.3203,142.338,142.0454,142.1075,25147.0
2017-09-06 14:20:00,160.26,160.32,160.13,160.13,13548.0,142.1163,142.1695,142.001,142.001,13548.0
2017-09-06 14:30:00,160.17,160.27,160.08,160.26,10664.0,142.0365,142.1252,141.9567,142.1163,10664.0
2017-09-06 14:40:00,160.27,160.34,160.24,160.29,12100.0,142.1252,142.1873,142.0986,142.1429,12100.0
2017-09-06 14:50:00,160.31,160.5,160.18,160.44,12856.0,142.1607,142.3292,142.0454,142.2759,12856.0
2017-09-06 15:00:00,160.39,160.45,160.36,160.39,36800.0,142.2316,142.2848,142.205,142.2316,36800.0
2017-09-06 15:10:00,160.38,160.39,159.9,160.07,28326.0,142.2227,142.2316,141.7971,141.9478,28326.0
2017-09-06 15:20:00,160.07,160.19,160.04,160.15,19598.0,141.9478,142.0543,141.9212,142.0188,19598.0
2017-09-06 15:30:00,160.15,160.16,159.78,159.78,20476.0,142.0188,142.0276,141.6907,141.6907,20476.0
2017-09-06 15:40:00,159.77,159.96,159.76,159.9,50168.0,141.6818,141.8503,141.6729,141.7971,50168.0
2017-09-06 15:50:00,159.9,160.2,159.9,160.08,113405.0,141.7971,142.0631,141.7971,141.9567,113405.0
2017-09-07 09:30:00,160.34,160.34,159.24,159.42,10131.0,142.1873,142.1873,141.2118,141.3714,10131.0
2017-09-07 09:40:00,159.38,159.52,158.79,158.89,10520.0,141.336,141.4601,140.8128,140.9014,10520.0
2017-09-07 09:50:00,158.83,158.9,157.52,157.57,36252.0,140.8482,140.9103,139.6865,139.7309,36252.0
2017-09-07 10:00:00,157.65,157.68,157.03,157.17,23545.0,139.8018,139.8284,139.252,139.3762,23545.0
2017-09-07 10:10:00,157.18,158.0,157.09,157.69,49826.0,139.385,140.1122,139.3052,139.8373,49826.0
2017-09-07 10:20:00,157.75,157.78,157.45,157.45,15988.0,139.8905,139.9171,139.6245,139.6245,15988.0
2017-09-07 10:30:00,157.44,157.89,157.38,157.89,18368.0,139.6156,140.0146,139.5624,140.0146,18368.0
2017-09-07 10:40:00,157.85,158.08,157.77,158.01,29517.0,139.9792,140.1831,139.9082,140.1211,29517.0
2017-09-07 10:50:00,158.03,158.57,157.98,158.11,11241.0,140.1388,140.6177,140.0945,140.2097,11241.0
2017-09-07 11:00:00,158.24,158.3,157.93,157.97,11057.0,140.325,140.3782,140.0501,140.0856,11057.0
2017-09-07 11:10:00,157.96,158.34,157.84,158.01,23926.0,140.0767,140.4137,139.9703,140.1211,23926.0
2017-09-07 11:20:00,158.07,158.12,157.7,157.7,18716.0,140.1743,140.2186,139.8462,139.8462,18716.0
2017-09-07 11:30:00,157.7,157.76,157.43,157.76,4817.0,139.8462,139.8994,139.6067,139.8994,4817.0
2017-09-07 11:40:00,157.86,158.06,157.75,157.96,10695.0,139.988,140.1654,139.8905,140.0767,10695.0
2017-09-07 11:50:00,157.99,158.2,157.92,158.18,7280.0,140.1033,140.2895,140.0412,140.2718,7280.0
2017-09-07 12:00:00,158.18,158.52,158.18,158.51,7968.0,140.2718,140.5733,140.2718,140.5645,7968.0
2017-09-07 12:10:00,158.53,158.53,158.26,158.26,3600.0,140.5822,140.5822,140.3428,140.3428,3600.0
2017-09-07 12:20:00,158.32,158.37,158.17,158.17,39167.0,140.396,140.4403,140.2629,140.2629,39167.0
2017-09-07 12:30:00,158.16,158.16,157.98,158.08,7100.0,140.2541,140.2541,140.0945,140.1831,7100.0
2017-09-07 12:40:00,158.21,158.44,158.11,158.33,1830.0,140.2984,140.5024,140.2097,140.4048,1830.0
2017-09-07 12:50:00,158.39,158.47,158.34,158.47,4450.0,140.458,140.529,140.4137,140.529,4450.0
2017-09-07 13:00:00,158.51,158.51,158.05,158.19,37199.0,140.5645,140.5645,140.1565,140.2807,37199.0
2017-09-07 13:10:00,158.23,158.61,158.23,158.48,8932.0,140.3162,140.6531,140.3162,140.5378,8932.0
2017-09-07 13:20:00,158.44,158.44,158.06,158.08,3606.0,140.5024,140.5024,140.1654,140.1831,3606.0
2017-09-07 13:30:00,158.1,158.14,157.84,158.1,22961.0,140.2009,140.2363,139.9703,140.2009,22961.0
2017-09-07 13:40:00,158.09,158.36,158.01,158.18,5419.0,140.192,140.4314,140.1211,140.2718,5419.0
2017-09-07 13:50:00,158.15,158.3,158.09,158.3,5875.0,140.2452,140.3782,140.192,140.3782,5875.0
2017-09-07 14:00:00,158.28,158.36,158.17,158.24,5429.0,140.3605,140.4314,140.2629,140.325,5429.0
2017-09-07 14:10:00,158.31,158.6,158.27,158.55,12471.0,140.3871,140.6443,140.3516,140.5999,12471.0
2017-09-07 14:20:00,158.54,158.7,158.52,158.61,10885.0,140.5911,140.7329,140.5733,140.6531,10885.0
2017-09-07 14:30:00,158.6,158.75,158.6,158.75,5743.0,140.6443,140.7773,140.6443,140.7773,5743.0
2017-09-07 14:40:00,158.66,158.81,158.45,158.81,6504.0,140.6975,140.8305,140.5112,140.8305,6504.0
2017-09-07 14:50:00,158.86,158.89,158.63,158.72,7345.0,140.8748,140.9014,140.6709,140.7507,7345.0
2017-09-07 15:00:00,158.73,158.81,158.59,158.78,11795.0,140.7595,140.8305,140.6354,140.8039,11795.0
2017-09-07 15:10:00,158.75,158.84,158.74,158.75,12757.0,140.7773,140.8571,140.7684,140.7773,12757.0
2017-09-07 15:20:00,158.73,158.76,158.49,158.58,14393.0,140.7595,140.7861,140.5467,140.6265,14393.0
2017-09-07 15:30:00,158.57,159.03,158.53,159.0,34241.0,140.6177,141.0256,140.5822,140.999,34241.0
2017-09-07 15:40:00,158.99,159.13,158.95,159.05,48848.0,140.9901,141.1143,140.9546,141.0433,48848.0
2017-09-07 15:50:00,159.05,159.09,158.78,158.88,92081.0,141.0433,141.0788,140.8039,140.8926,92081.0
2017-09-08 09:30:00,158.43,158.96,158.43,158.87,11327.0,140.4935,140.9635,140.4935,140.8837,11327.0
2017-09-08 09:40:00,158.77,159.42,158.66,159.17,6271.0,140.795,141.3714,140.6975,141.1497,6271.0
2017-09-08 09:50:00,159.39,159.5,159.2,159.46,4165.0,141.3448,141.4424,141.1763,141.4069,4165.0
2017-09-08 10:00:00,159.51,159.63,159.38,159.41,8240.0,141.4512,141.5577,141.336,141.3626,8240.0
2017-09-08 10:10:00,159.4,159.49,159.31,159.31,12775.0,141.3537,141.4335,141.2739,141.2739,12775.0
2017-09-08 10:20:00,159.31,159.52,159.26,159.46,6405.0,141.2739,141.4601,141.2295,141.4069,6405.0
2017-09-08 10:30:00,159.49,159.91,159.45,159.9,8985.0,141.4335,141.806,141.398,141.7971,8985.0
2017-09-08 10:40:00,159.86,160.41,159.86,160.33,11715.0,141.7616,142.2493,141.7616,142.1784,11715.0
2017-09-08 10:50:00,160.37,160.69,160.31,160.69,10281.0,142.2139,142.4976,142.1607,142.4976,10281.0
2017-09-08 11:00:00,160.53,160.64,160.41,160.45,12148.0,142.3558,142.4533,142.2493,142.2848,12148.0
2017-09-08 11:10:00,160.45,160.45,160.21,160.37,8021.0,142.2848,142.2848,142.072,142.2139,8021.0
2017-09-08 11:20:00,160.31,160.58,160.27,160.51,8298.0,142.1607,142.4001,142.1252,142.338,8298.0
2017-09-08 11:30:00,160.54,160.57,160.4,160.54,9046.0,142.3646,142.3912,142.2405,142.3646,9046.0
2017-09-08 11:40:00,160.5,160.71,160.5,160.68,5613.0,142.3292,142.5154,142.3292,142.4888,5613.0
2017-09-08 11:50:00,160.72,160.81,160.67,160.67,3840.0,142.5242,142.6041,142.4799,142.4799,3840.0
2017-09-08 12:00:00,160.68,160.84,160.65,160.84,6300.0,142.4888,142.6307,142.4622,142.6307,6300.0
2017-09-08 12:10:00,160.82,160.94,160.78,160.81,4313.0,142.6129,142.7193,142.5775,142.6041,4313.0
2017-09-08 12:20:00,160.76,160.96,160.68,160.93,7626.0,142.5597,142.7371,142.4888,142.7105,7626.0
2017-09-08 12:30:00,160.93,161.09,160.93,161.01,8497.0,142.7105,142.8524,142.7105,142.7814,8497.0
2017-09-08 12:40:00,161.03,161.18,161.03,161.17,7408.0,142.7992,142.9322,142.7992,142.9233,7408.0
2017-09-08 12:50:00,161.19,161.3,161.16,161.21,6350.0,142.941,143.0386,142.9144,142.9588,6350.0
2017-09-08 13:00:00,161.24,161.25,161.11,161.12,5259.0,142.9854,142.9942,142.8701,142.879,5259.0
2017-09-08 13:10:00,161.1,161.27,161.1,161.17,10058.0,142.8612,143.012,142.8612,142.9233,10058.0
2017-09-08 13:20:00,161.13,161.2,161.08,161.2,6527.0,142.8878,142.9499,142.8435,142.9499,6527.0
2017-09-08 13:30:00,161.2,161.22,161.11,161.19,8693.0,142.9499,142.9676,142.8701,142.941,8693.0
2017-09-08 13:40:00,161.22,161.29,161.2,161.25,7613.0,142.9676,143.0297,142.9499,142.9942,7613.0
2017-09-08 13:50:00,161.24,161.47,161.23,161.44,9008.0,142.9854,143.1893,142.9765,143.1627,9008.0
2017-09-08 14:00:00,161.47,161.48,161.37,161.42,10107.0,143.1893,143.1982,143.1007,143.145,10107.0
2017-09-08 14:10:00,161.43,161.69,161.43,161.67,8692.0,143.1539,143.3844,143.1539,143.3667,8692.0
2017-09-08 14:20:00,161.73,161.73,161.54,161.61,6514.0,143.4199,143.4199,143.2514,143.3135,6514.0
2017-09-08 14:30:00,161.59,161.77,161.59,161.59,7275.0,143.2958,143.4554,143.2958,143.2958,7275.0
2017-09-08 14:40:00,161.59,161.66,161.36,161.37,18073.0,143.2958,143.3578,143.0918,143.1007,18073.0
2017-09-08 14:50:00,161.37,161.47,161.11,161.23,18356.0,143.1007,143.1893,142.8701,142.9765,18356.0
2017-09-08 15:00:00,161.23,161.4,161.23,161.31,8659.0,142.9765,143.1273,142.9765,143.0475,8659.0
2017-09-08 15:10:00,161.33,161.33,161.02,161.02,6736.0,143.0652,143.0652,142.7903,142.7903,6736.0
2017-09-08 15:20:00,161.02,161.08,160.97,161.02,7885.0,142.7903,142.8435,142.7459,142.7903,7885.0
2017-09-08 15:30:00,160.99,161.03,160.93,161.01,12866.0,142.7637,142.7992,142.7105,142.7814,12866.0
2017-09-08 15:40:00,161.02,161.26,161.01,161.21,40141.0,142.7903,143.0031,142.7814,142.9588,40141.0
2017-09-08 15:50:00,161.21,161.39,161.2,161.33,70173.0,142.9588,143.1184,142.9499,143.0652,70173.0
2017-09-11 09:30:00,162.04,162.73,161.7,162.73,10551.0,143.6948,144.3067,143.3933,144.3067,10551.0
2017-09-11 09:40:00,162.61,162.61,162.16,162.36,4915.0,144.2003,144.2003,143.8012,143.9786,4915.0
2017-09-11 09:50:00,162.31,162.98,162.28,162.76,12270.0,143.9342,144.5284,143.9076,144.3333,12270.0
2017-09-11 10:00:00,162.76,162.77,162.5,162.66,6812.0,144.3333,144.3422,144.1027,144.2446,6812.0
2017-09-11 10:10:00,162.65,163.0,162.64,162.99,6777.0,144.2357,144.5461,144.2269,144.5373,6777.0
2017-09-11 10:20:00,162.99,163.13,162.81,162.83,10347.0,144.5373,144.6614,144.3776,144.3954,10347.0
2017-09-11 10:30:00,162.86,163.01,162.6,162.6,9489.0,144.422,144.555,144.1914,144.1914,9489.0
2017-09-11 10:40:00,162.62,162.72,162.51,162.72,21230.0,144.2091,144.2978,144.1116,144.2978,21230.0
2017-09-11 10:50:00,162.71,162.88,162.63,162.83,8932.0,144.289,144.4397,144.218,144.3954,8932.0
2017-09-11 11:00:00,162.94,162.99,162.66,162.86,5875.0,144.4929,144.5373,144.2446,144.422,5875.0
2017-09-11 11:10:00,162.83,163.06,162.74,163.06,4117.0,144.3954,144.5993,144.3156,144.5993,4117.0
2017-09-11 11:20:00,163.0,163.1,162.92,162.95,7113.0,144.5461,144.6348,144.4752,144.5018,7113.0
2017-09-11 11:30:00,162.97,163.07,162.76,162.76,11948.0,144.5195,144.6082,144.3333,144.3333,11948.0
2017-09-11 11:40:00,162.76,162.99,162.76,162.92,6933.0,144.3333,144.5373,144.3333,144.4752,6933.0
2017-09-11 11:50:00,162.86,163.29,162.84,163.15,10558.0,144.422,144.8033,144.4042,144.6791,10558.0
2017-09-11 12:00:00,163.18,163.25,163.1,163.1,6200.0,144.7057,144.7678,144.6348,144.6348,6200.0
2017-09-11 12:10:00,163.13,163.22,163.12,163.2,6507.0,144.6614,144.7412,144.6525,144.7235,6507.0
2017-09-11 12:20:00,163.23,163.31,163.21,163.29,5040.0,144.7501,144.821,144.7323,144.8033,5040.0
2017-09-11 12:30:00,163.26,163.37,163.19,163.25,5843.0,144.7767,144.8742,144.7146,144.7678,5843.0
2017-09-11 12:40:00,163.28,163.77,163.28,163.56,13132.0,144.7944,145.2289,144.7944,145.0427,13132.0
2017-09-11 12:50:00,163.56,163.73,163.48,163.73,15742.0,145.0427,145.1935,144.9718,145.1935,15742.0
2017-09-11 13:00:00,163.71,163.91,163.54,163.54,9123.0,145.1757,145.3531,145.025,145.025,9123.0
2017-09-11 13:10:00,163.56,163.76,163.55,163.69,6323.0,145.0427,145.2201,145.0339,145.158,6323.0
2017-09-11 13:20:00,163.68,163.81,163.68,163.74,16109.0,145.1491,145.2644,145.1491,145.2023,16109.0
2017-09-11 13:30:00,163.75,163.96,163.74,163.87,16244.0,145.2112,145.3974,145.2023,145.3176,16244.0
2017-09-11 13:40:00,163.91,164.11,163.87,164.11,12893.0,145.3531,145.5305,145.3176,145.5305,12893.0
2017-09-11 13:50:00,164.09,164.1,164.03,164.08,13451.0,145.5127,145.5216,145.4595,145.5038,13451.0
2017-09-11 14:00:00,164.1,164.27,164.1,164.21,16355.0,145.5216,145.6723,145.5216,145.6191,16355.0
2017-09-11 14:10:00,164.21,164.35,164.18,164.21,22732.0,145.6191,145.7433,145.5925,145.6191,22732.0
2017-09-11 14:20:00,164.22,164.23,164.11,164.2,7880.0,145.628,145.6369,145.5305,145.6103,7880.0
2017-09-11 14:30:00,164.22,164.4,164.22,164.25,8519.0,145.628,145.7876,145.628,145.6546,8519.0
2017-09-11 14:40:00,164.25,164.47,164.23,164.46,10385.0,145.6546,145.8497,145.6369,145.8408,10385.0
2017-09-11 14:50:00,164.44,164.53,164.4,164.41,16794.0,145.8231,145.9029,145.7876,145.7965,16794.0
2017-09-11 15:00:00,164.4,164.61,164.4,164.61,25263.0,145.7876,145.9738,145.7876,145.9738,25263.0
2017-09-11 15:10:00,164.62,164.81,164.6,164.78,25047.0,145.9827,146.1512,145.965,146.1246,25047.0
2017-09-11 15:20:00,164.78,164.81,164.61,164.81,18488.0,146.1246,146.1512,145.9738,146.1512,18488.0
2017-09-11 15:30:00,164.87,164.97,164.8,164.94,28095.0,146.2044,146.2931,146.1423,146.2665,28095.0
2017-09-11 15:40:00,164.95,165.05,164.93,164.98,54972.0,146.2754,146.364,146.2576,146.302,54972.0
2017-09-11 15:50:00,164.99,165.09,164.87,165.08,120454.0,146.3108,146.3995,146.2044,146.3906,120454.0
2017-09-12 09:30:00,165.32,165.88,165.22,165.69,19176.0,146.6035,147.1001,146.5148,146.9316,19176.0
2017-09-12 09:40:00,165.65,165.87,165.55,165.64,16130.0,146.8961,147.0912,146.8074,146.8872,16130.0
2017-09-12 09:50:00,165.64,165.71,165.44,165.65,17933.0,146.8872,146.9493,146.7099,146.8961,17933.0
2017-09-12 10:00:00,165.65,165.65,165.18,165.22,14198.0,146.8961,146.8961,146.4793,146.5148,14198.0
2017-09-12 10:10:00,165.16,165.55,165.12,165.55,23497.0,146.4616,146.8074,146.4261,146.8074,23497.0
2017-09-12 10:20:00,165.54,165.58,165.18,165.34,23977.0,146.7986,146.834,146.4793,146.6212,23977.0
2017-09-12 10:30:00,165.31,165.36,165.17,165.25,51312.0,146.5946,146.6389,146.4704,146.5414,51312.0
2017-09-12 10:40:00,165.23,165.3,165.17,165.19,29954.0,146.5237,146.5857,146.4704,146.4882,29954.0
2017-09-12 10:50:00,165.2,165.49,165.04,165.43,22907.0,146.497,146.7542,146.3552,146.701,22907.0
2017-09-12 11:00:00,165.44,165.52,165.21,165.26,23260.0,146.7099,146.7808,146.5059,146.5503,23260.0
2017-09-12 11:10:00,165.27,165.41,165.24,165.33,10100.0,146.5591,146.6833,146.5325,146.6123,10100.0
2017-09-12 11:20:00,165.33,165.45,165.18,165.25,16021.0,146.6123,146.7187,146.4793,146.5414,16021.0
2017-09-12 11:30:00,165.26,165.54,165.23,165.51,33404.0,146.5503,146.7986,146.5237,146.772,33404.0
2017-09-12 11:40:00,165.51,165.53,165.35,165.42,19893.0,146.772,146.7897,146.6301,146.6921,19893.0
2017-09-12 11:50:00,165.42,165.64,165.4,165.56,37084.0,146.6921,146.8872,146.6744,146.8163,37084.0
2017-09-12 12:00:00,165.57,165.64,165.48,165.63,19117.0,146.8252,146.8872,146.7453,146.8784,19117.0
2017-09-12 12:10:00,165.61,165.98,165.59,165.77,42536.0,146.8606,147.1887,146.8429,147.0025,42536.0
2017-09-12 12:20:00,165.78,165.87,165.77,165.84,24660.0,147.0114,147.0912,147.0025,147.0646,24660.0
2017-09-12 12:30:00,165.82,165.98,165.73,165.75,13308.0,147.0469,147.1887,146.967,146.9848,13308.0
2017-09-12 12:40:00,165.74,165.77,165.61,165.76,16285.0,146.9759,147.0025,146.8606,146.9937,16285.0
2017-09-12 12:50:00,165.79,165.82,165.75,165.81,2429.0,147.0203,147.0469,146.9848,147.038,2429.0
2017-09-12 13:00:00,165.83,165.85,165.75,165.75,6312.0,147.0557,147.0735,146.9848,146.9848,6312.0
2017-09-12 13:10:00,165.66,165.74,165.65,165.67,54803.0,146.905,146.9759,146.8961,146.9138,54803.0
2017-09-12 13:20:00,165.66,165.87,165.63,165.87,32954.0,146.905,147.0912,146.8784,147.0912,32954.0
2017-09-12 13:30:00,165.88,165.91,165.69,165.84,27112.0,147.1001,147.1267,146.9316,147.0646,27112.0
2017-09-12 13:40:00,165.85,165.93,165.78,165.82,10700.0,147.0735,147.1444,147.0114,147.0469,10700.0
2017-09-12 13:50:00,165.82,165.86,165.78,165.82,4339.0,147.0469,147.0823,147.0114,147.0469,4339.0
2017-09-12 14:00:00,165.79,165.88,165.78,165.81,10511.0,147.0203,147.1001,147.0114,147.038,10511.0
2017-09-12 14:10:00,165.81,165.86,165.64,165.74,28429.0,147.038,147.0823,146.8872,146.9759,28429.0
2017-09-12 14:20:00,165.71,166.08,165.7,165.97,44587.0,146.9493,147.2774,146.9404,147.1799,44587.0
2017-09-12 14:30:00,165.97,166.13,165.85,166.07,12081.0,147.1799,147.3218,147.0735,147.2686,12081.0
2017-09-12 14:40:00,166.08,166.4,166.08,166.24,20872.0,147.2774,147.5612,147.2774,147.4193,20872.0
2017-09-12 14:50:00,166.22,166.5,166.17,166.3,19962.0,147.4016,147.6499,147.3572,147.4725,19962.0
2017-09-12 15:00:00,166.33,166.43,166.24,166.24,15227.0,147.4991,147.5878,147.4193,147.4193,15227.0
2017-09-12 15:10:00,166.24,166.3,166.15,166.22,14900.0,147.4193,147.4725,147.3395,147.4016,14900.0
2017-09-12 15:20:00,166.19,166.38,166.17,166.35,12150.0,147.375,147.5435,147.3572,147.5169,12150.0
2017-09-12 15:30:00,166.36,166.46,166.35,166.43,18668.0,147.5257,147.6144,147.5169,147.5878,18668.0
2017-09-12 15:40:00,166.41,166.46,166.4,166.41,21698.0,147.5701,147.6144,147.5612,147.5701,21698.0
2017-09-12 15:50:00,166.42,166.53,166.28,166.49,52577.0,147.5789,147.6765,147.4548,147.641,52577.0
2017-09-13 09:30:00,166.17,166.27,165.09,165.93,15254.0,147.3572,147.4459,146.3995,147.1444,15254.0
2017-09-13 09:40:00,165.99,166.19,165.85,165.94,3851.0,147.1976,147.375,147.0735,147.1533,3851.0
2017-09-13 09:50:00,165.97,166.01,165.85,165.89,3150.0,147.1799,147.2153,147.0735,147.1089,3150.0
2017-09-13 10:00:00,165.89,165.92,165.59,165.79,11067.0,147.1089,147.1355,146.8429,147.0203,11067.0
2017-09-13 10:10:00,165.84,165.94,165.64,165.81,21185.0,147.0646,147.1533,146.8872,147.038,21185.0
2017-09-13 10:20:00,165.78,166.12,165.78,166.12,9700.0,147.0114,147.3129,147.0114,147.3129,9700.0
2017-09-13 10:30:00,166.04,166.73,165.93,166.72,20668.0,147.242,147.8538,147.1444,147.845,20668.0
2017-09-13 10:40:00,166.75,167.05,166.73,167.0,26275.0,147.8716,148.1376,147.8538,148.0933,26275.0
2017-09-13 10:50:00,167.04,167.12,166.99,167.12,5113.0,148.1287,148.1997,148.0844,148.1997,5113.0
2017-09-13 11:00:00,167.12,167.21,166.98,167.19,44288.0,148.1997,148.2795,148.0755,148.2618,44288.0
2017-09-13 11:10:00,167.14,167.4,167.0,167.17,17354.0,148.2174,148.448,148.0933,148.244,17354.0
2017-09-13 11:20:00,167.12,167.5,167.1,167.37,14105.0,148.1997,148.5367,148.1819,148.4214,14105.0
2017-09-13 11:30:00,167.36,167.5,167.24,167.36,19293.0,148.4125,148.5367,148.3061,148.4125,19293.0
2017-09-13 11:40:00,167.29,167.31,167.16,167.25,5675.0,148.3504,148.3682,148.2352,148.315,5675.0
2017-09-13 11:50:00,167.25,167.51,167.16,167.5,9881.0,148.315,148.5455,148.2352,148.5367,9881.0
2017-09-13 12:00:00,167.51,167.64,167.39,167.56,9866.0,148.5455,148.6608,148.4391,148.5899,9866.0
2017-09-13 12:10:00,167.52,167.65,167.41,167.64,8722.0,148.5544,148.6697,148.4568,148.6608,8722.0
2017-09-13 12:20:00,167.61,168.33,167.61,168.24,22021.0,148.6342,149.2727,148.6342,149.1929,22021.0
2017-09-13 12:30:00,168.2,168.22,167.87,167.91,6446.0,149.1574,149.1751,148.8648,148.9002,6446.0
2017-09-13 12:40:00,167.9,168.05,167.83,167.97,13154.0,148.8914,149.0244,148.8293,148.9534,13154.0
2017-09-13 12:50:00,167.98,168.51,167.92,168.5,12113.0,148.9623,149.4323,148.9091,149.4234,12113.0
2017-09-13 13:00:00,168.4,168.4,168.19,168.31,14904.0,149.3348,149.3348,149.1485,149.255,14904.0
2017-09-13 13:10:00,168.3,168.7,168.28,168.65,18911.0,149.2461,149.6008,149.2284,149.5565,18911.0
2017-09-13 13:20:00,168.56,168.64,168.5,168.59,57031.0,149.4767,149.5476,149.4234,149.5033,57031.0
2017-09-13 13:30:00,168.54,168.54,168.13,168.4,17095.0,149.4589,149.4589,149.0953,149.3348,17095.0
2017-09-13 13:40:00,168.36,168.58,168.36,168.57,11663.0,149.2993,149.4944,149.2993,149.4855,11663.0
2017-09-13 13:50:00,168.55,168.58,168.37,168.38,16240.0,149.4678,149.4944,149.3082,149.317,16240.0
2017-09-13 14:00:00,168.37,168.5,168.37,168.5,7614.0,149.3082,149.4234,149.3082,149.4234,7614.0
2017-09-13 14:10:00,168.48,168.61,168.46,168.48,8754.0,149.4057,149.521,149.388,149.4057,8754.0
2017-09-13 14:20:00,168.48,168.53,168.41,168.49,8556.0,149.4057,149.45,149.3436,149.4146,8556.0
2017-09-13 14:30:00,168.49,168.49,168.35,168.43,6383.0,149.4146,149.4146,149.2904,149.3614,6383.0
2017-09-13 14:40:00,168.41,168.52,168.39,168.5,17694.0,149.3436,149.4412,149.3259,149.4234,17694.0
2017-09-13 14:50:00,168.53,168.54,168.35,168.46,15039.0,149.45,149.4589,149.2904,149.388,15039.0
2017-09-13 15:00:00,168.43,168.5,168.02,168.08,14512.0,149.3614,149.4234,148.9978,149.051,14512.0
2017-09-13 15:10:00,168.02,168.12,167.98,168.07,14871.0,148.9978,149.0865,148.9623,149.0421,14871.0
2017-09-13 15:20:00,168.08,168.13,167.94,168.02,18687.0,149.051,149.0953,148.9268,148.9978,18687.0
2017-09-13 15:30:00,168.02,168.17,168.0,168.03,30249.0,148.9978,149.1308,148.9801,149.0067,30249.0
2017-09-13 15:40:00,168.03,168.06,167.87,167.89,27457.0,149.0067,149.0333,148.8648,148.8825,27457.0
2017-09-13 15:50:00,167.94,167.99,167.84,167.96,61024.0,148.9268,148.9712,148.8382,148.9446,61024.0
2017-09-14 09:30:00,167.5,167.64,166.97,167.59,11846.0,148.5367,148.6608,148.0667,148.6165,11846.0
2017-09-14 09:40:00,167.71,167.93,167.57,167.76,17418.0,148.7229,148.918,148.5987,148.7672,17418.0
2017-09-14 09:50:00,167.81,167.88,167.62,167.81,21665.0,148.8116,148.8736,148.6431,148.8116,21665.0
2017-09-14 10:00:00,167.88,167.92,167.46,167.46,10639.0,148.8736,148.9091,148.5012,148.5012,10639.0
2017-09-14 10:10:00,167.46,167.51,167.35,167.46,15760.0,148.5012,148.5455,148.4036,148.5012,15760.0
2017-09-14 10:20:00,167.46,167.78,167.43,167.71,15322.0,148.5012,148.785,148.4746,148.7229,15322.0
2017-09-14 10:30:00,167.73,167.94,167.6,167.91,14531.0,148.7406,148.9268,148.6253,148.9002,14531.0
2017-09-14 10:40:00,167.92,167.92,167.68,167.72,10170.0,148.9091,148.9091,148.6963,148.7318,10170.0
2017-09-14 10:50:00,167.72,167.72,167.46,167.46,24736.0,148.7318,148.7318,148.5012,148.5012,24736.0
2017-09-14 11:00:00,167.43,167.55,167.38,167.55,16481.0,148.4746,148.581,148.4302,148.581,16481.0
2017-09-14 11:10:00,167.53,167.67,167.46,167.51,20563.0,148.5633,148.6874,148.5012,148.5455,20563.0
2017-09-14 11:20:00,167.53,167.54,167.37,167.49,8355.0,148.5633,148.5721,148.4214,148.5278,8355.0
2017-09-14 11:30:00,167.49,167.61,167.49,167.56,12353.0,148.5278,148.6342,148.5278,148.5899,12353.0
2017-09-14 11:40:00,167.54,167.58,167.47,167.52,6423.0,148.5721,148.6076,148.5101,148.5544,6423.0
2017-09-14 11:50:00,167.55,167.62,167.48,167.48,17575.0,148.581,148.6431,148.5189,148.5189,17575.0
2017-09-14 12:00:00,167.52,167.62,167.51,167.55,23700.0,148.5544,148.6431,148.5455,148.581,23700.0
2017-09-14 12:10:00,167.55,168.23,167.55,168.0,15647.0,148.581,149.184,148.581,148.9801,15647.0
2017-09-14 12:20:00,168.0,168.05,167.88,167.99,12616.0,148.9801,149.0244,148.8736,148.9712,12616.0
2017-09-14 12:30:00,167.97,168.02,167.86,167.94,8081.0,148.9534,148.9978,148.8559,148.9268,8081.0
2017-09-14 12:40:00,167.93,167.96,167.82,167.89,29700.0,148.918,148.9446,148.8204,148.8825,29700.0
2017-09-14 12:50:00,167.84,167.87,167.72,167.8,3500.0,148.8382,148.8648,148.7318,148.8027,3500.0
2017-09-14 13:00:00,167.72,167.72,167.48,167.52,3500.0,148.7318,148.7318,148.5189,148.5544,3500.0
2017-09-14 13:10:00,167.41,167.51,167.26,167.34,12920.0,148.4568,148.5455,148.3238,148.3948,12920.0
2017-09-14 13:20:00,167.35,167.42,167.3,167.3,8850.0,148.4036,148.4657,148.3593,148.3593,8850.0
2017-09-14 13:30:00,167.33,167.36,167.19,167.19,8717.0,148.3859,148.4125,148.2618,148.2618,8717.0
2017-09-14 13:40:00,167.21,167.23,167.18,167.19,8337.0,148.2795,148.2972,148.2529,148.2618,8337.0
2017-09-14 13:50:00,167.19,167.19,167.02,167.15,6538.0,148.2618,148.2618,148.111,148.2263,6538.0
2017-09-14 14:00:00,167.17,167.34,167.17,167.26,3810.0,148.244,148.3948,148.244,148.3238,3810.0
2017-09-14 14:10:00,167.3,167.51,167.29,167.46,11896.0,148.3593,148.5455,148.3504,148.5012,11896.0
2017-09-14 14:20:00,167.5,167.57,167.44,167.46,8690.0,148.5367,148.5987,148.4835,148.5012,8690.0
2017-09-14 14:30:00,167.44,167.73,167.44,167.72,9428.0,148.4835,148.7406,148.4835,148.7318,9428.0
2017-09-14 14:40:00,167.71,167.76,167.67,167.72,14705.0,148.7229,148.7672,148.6874,148.7318,14705.0
2017-09-14 14:50:00,167.74,167.83,167.72,167.77,8556.0,148.7495,148.8293,148.7318,148.7761,8556.0
2017-09-14 15:00:00,167.77,167.93,167.76,167.86,10742.0,148.7761,148.918,148.7672,148.8559,10742.0
2017-09-14 15:10:00,167.88,167.95,167.86,167.94,14627.0,148.8736,148.9357,148.8559,148.9268,14627.0
2017-09-14 15:20:00,167.91,167.94,167.82,167.89,12962.0,148.9002,148.9268,148.8204,148.8825,12962.0
2017-09-14 15:30:00,167.9,168.05,167.9,168.02,14352.0,148.8914,149.0244,148.8914,148.9978,14352.0
2017-09-14 15:40:00,168.01,168.01,167.89,167.95,21825.0,148.9889,148.9889,148.8825,148.9357,21825.0
2017-09-14 15:50:00,167.96,168.03,167.88,167.94,50841.0,148.9446,149.0067,148.8736,148.9268,50841.0
2017-09-15 09:30:00,167.85,168.87,167.39,168.34,170567.0,148.847,149.7516,148.4391,149.2816,170567.0
2017-09-15 09:40:00,168.2,168.32,168.06,168.19,11598.0,149.1574,149.2638,149.0333,149.1485,11598.0
2017-09-15 09:50:00,168.18,168.18,167.88,167.99,6809.0,149.1397,149.1397,148.8736,148.9712,6809.0
2017-09-15 10:00:00,168.1,168.4,167.82,167.88,10551.0,149.0687,149.3348,148.8204,148.8736,10551.0
2017-09-15 10:10:00,168.07,168.29,167.98,168.28,2500.0,149.0421,149.2372,148.9623,149.2284,2500.0
2017-09-15 10:20:00,168.53,168.53,168.19,168.28,3848.0,149.45,149.45,149.1485,149.2284,3848.0
2017-09-15 10:30:00,168.28,168.54,168.27,168.43,17384.0,149.2284,149.4589,149.2195,149.3614,17384.0
2017-09-15 10:40:00,168.45,168.83,168.44,168.77,10004.0,149.3791,149.7161,149.3702,149.6629,10004.0
2017-09-15 10:50:00,168.83,169.1,168.81,168.81,11110.0,149.7161,149.9555,149.6983,149.6983,11110.0
2017-09-15 11:00:00,168.81,169.08,168.65,169.07,11187.0,149.6983,149.9378,149.5565,149.9289,11187.0
2017-09-15 11:10:00,169.04,169.2,168.9,169.0,15569.0,149.9023,150.0442,149.7782,149.8668,15569.0
2017-09-15 11:20:00,169.01,169.45,169.0,169.45,9208.0,149.8757,150.2659,149.8668,150.2659,9208.0
2017-09-15 11:30:00,169.45,169.51,169.25,169.42,16224.0,150.2659,150.3191,150.0885,150.2393,16224.0
2017-09-15 11:40:00,169.42,169.59,169.34,169.54,12763.0,150.2393,150.39,150.1683,150.3457,12763.0
2017-09-15 11:50:00,169.59,169.67,169.36,169.44,12143.0,150.39,150.461,150.1861,150.257,12143.0
2017-09-15 12:00:00,169.52,169.53,169.09,169.22,53280.0,150.328,150.3368,149.9466,150.0619,53280.0
2017-09-15 12:10:00,169.26,169.35,169.06,169.1,15224.0,150.0974,150.1772,149.92,149.9555,15224.0
2017-09-15 12:20:00,169.08,169.45,169.06,169.28,14302.0,149.9378,150.2659,149.92,150.1151,14302.0
2017-09-15 12:30:00,169.34,169.58,169.3,169.55,19655.0,150.1683,150.3812,150.1329,150.3546,19655.0
2017-09-15 12:40:00,169.61,169.83,169.56,169.83,12388.0,150.4078,150.6029,150.3634,150.6029,12388.0
2017-09-15 12:50:00,169.84,170.67,169.82,170.64,39372.0,150.6117,151.3478,150.594,151.3212,39372.0
2017-09-15 13:00:00,170.59,170.6,169.81,169.94,24399.0,151.2768,151.2857,150.5851,150.7004,24399.0
2017-09-15 13:10:00,169.92,169.97,169.7,169.89,12172.0,150.6827,150.727,150.4876,150.6561,12172.0
2017-09-15 13:20:00,169.85,169.9,169.76,169.86,12133.0,150.6206,150.6649,150.5408,150.6295,12133.0
2017-09-15 13:30:00,169.81,169.85,169.38,169.67,20438.0,150.5851,150.6206,150.2038,150.461,20438.0
2017-09-15 13:40:00,169.6,169.68,169.34,169.5,19205.0,150.3989,150.4699,150.1683,150.3102,19205.0
2017-09-15 13:50:00,169.46,169.69,169.42,169.65,21366.0,150.2748,150.4787,150.2393,150.4432,21366.0
2017-09-15 14:00:00,169.68,169.79,169.58,169.77,8959.0,150.4699,150.5674,150.3812,150.5497,8959.0
2017-09-15 14:10:00,169.76,169.8,169.61,169.77,12990.0,150.5408,150.5763,150.4078,150.5497,12990.0
2017-09-15 14:20:00,169.77,169.83,169.7,169.76,10065.0,150.5497,150.6029,150.4876,150.5408,10065.0
2017-09-15 14:30:00,169.78,169.82,169.62,169.79,6605.0,150.5585,150.594,150.4166,150.5674,6605.0
2017-09-15 14:40:00,169.77,170.01,169.75,169.88,14201.0,150.5497,150.7625,150.5319,150.6472,14201.0
2017-09-15 14:50:00,169.88,169.96,169.73,169.74,7411.0,150.6472,150.7182,150.5142,150.5231,7411.0
2017-09-15 15:00:00,169.68,170.06,169.68,169.84,14796.0,150.4699,150.8068,150.4699,150.6117,14796.0
2017-09-15 15:10:00,169.87,170.0,169.86,169.9,13195.0,150.6383,150.7536,150.6295,150.6649,13195.0
2017-09-15 15:20:00,169.91,170.05,169.89,169.91,14935.0,150.6738,150.798,150.6561,150.6738,14935.0
2017-09-15 15:30:00,169.89,169.97,169.76,169.76,19561.0,150.6561,150.727,150.5408,150.5408,19561.0
2017-09-15 15:40:00,169.74,169.75,169.55,169.65,28695.0,150.5231,150.5319,150.3546,150.4432,28695.0
2017-09-15 15:50:00,169.64,169.76,169.54,169.72,61214.0,150.4344,150.5408,150.3457,150.5053,61214.0
2017-09-18 09:30:00,170.49,170.86,170.1,170.5,46580.0,151.1881,151.5163,150.8423,151.197,46580.0
2017-09-18 09:40:00,170.57,173.17,170.5,172.51,91644.0,151.2591,153.5647,151.197,152.9795,91644.0
2017-09-18 09:50:00,172.51,172.96,172.15,172.65,39577.0,152.9795,153.3785,152.6602,153.1036,39577.0
2017-09-18 10:00:00,172.58,172.99,172.32,172.99,29298.0,153.0415,153.4051,152.811,153.4051,29298.0
2017-09-18 10:10:00,172.95,172.97,172.18,172.28,46381.0,153.3696,153.3874,152.6868,152.7755,46381.0
2017-09-18 10:20:00,172.28,172.84,172.11,172.77,39581.0,152.7755,153.2721,152.6247,153.21,39581.0
2017-09-18 10:30:00,172.86,173.03,172.0,172.3,45855.0,153.2898,153.4406,152.5272,152.7932,45855.0
2017-09-18 10:40:00,172.33,172.4,171.99,172.14,27747.0,152.8198,152.8819,152.5183,152.6513,27747.0
2017-09-18 10:50:00,172.14,172.2,171.68,171.69,27125.0,152.6513,152.7046,152.2434,152.2523,27125.0
2017-09-18 11:00:00,171.74,171.9,171.49,171.85,18331.0,152.2966,152.4385,152.0749,152.3942,18331.0
2017-09-18 11:10:00,171.89,172.01,171.79,171.85,23116.0,152.4296,152.5361,152.341,152.3942,23116.0
2017-09-18 11:20:00,171.86,172.12,171.75,171.75,16296.0,152.403,152.6336,152.3055,152.3055,16296.0
2017-09-18 11:30:00,171.85,172.25,171.82,171.99,28731.0,152.3942,152.7489,152.3676,152.5183,28731.0
2017-09-18 11:40:00,172.03,172.21,171.92,172.18,26652.0,152.5538,152.7134,152.4563,152.6868,26652.0
2017-09-18 11:50:00,172.16,172.72,172.08,172.34,27568.0,152.6691,153.1657,152.5981,152.8287,27568.0
2017-09-18 12:00:00,172.46,172.6,172.23,172.38,29473.0,152.9351,153.0593,152.7312,152.8642,29473.0
2017-09-18 12:10:00,172.41,172.76,172.31,172.59,33448.0,152.8908,153.2012,152.8021,153.0504,33448.0
2017-09-18 12:20:00,172.57,172.84,172.22,172.22,27774.0,153.0327,153.2721,152.7223,152.7223,27774.0
2017-09-18 12:30:00,172.31,172.65,172.13,172.56,29561.0,152.8021,153.1036,152.6425,153.0238,29561.0
2017-09-18 12:40:00,172.52,172.71,172.27,172.37,21559.0,152.9883,153.1568,152.7666,152.8553,21559.0
2017-09-18 12:50:00,172.38,172.83,172.25,172.72,39300.0,152.8642,153.2632,152.7489,153.1657,39300.0
2017-09-18 13:00:00,172.66,172.77,172.18,172.28,31901.0,153.1125,153.21,152.6868,152.7755,31901.0
2017-09-18 13:10:00,172.32,172.86,172.24,172.86,21364.0,152.811,153.2898,152.74,153.2898,21364.0
2017-09-18 13:20:00,172.89,173.23,172.82,172.96,49655.0,153.3164,153.6179,153.2544,153.3785,49655.0
2017-09-18 13:30:00,173.0,173.0,172.66,172.96,33882.0,153.414,153.414,153.1125,153.3785,33882.0
2017-09-18 13:40:00,172.94,173.21,172.79,173.13,50947.0,153.3608,153.6002,153.2278,153.5293,50947.0
2017-09-18 13:50:00,173.14,173.24,172.89,173.2,34481.0,153.5381,153.6268,153.3164,153.5913,34481.0
2017-09-18 14:00:00,173.18,173.36,173.09,173.26,25953.0,153.5736,153.7332,153.4938,153.6445,25953.0
2017-09-18 14:10:00,173.27,173.31,172.91,172.97,37887.0,153.6534,153.6889,153.3342,153.3874,37887.0
2017-09-18 14:20:00,172.97,173.33,172.92,173.3,48029.0,153.3874,153.7066,153.343,153.68,48029.0
2017-09-18 14:30:00,173.24,173.33,173.19,173.3,25539.0,153.6268,153.7066,153.5825,153.68,25539.0
2017-09-18 14:40:00,173.25,173.55,173.21,173.5,39912.0,153.6357,153.9017,153.6002,153.8574,39912.0
2017-09-18 14:50:00,173.5,173.63,173.41,173.54,39846.0,153.8574,153.9727,153.7776,153.8928,39846.0
2017-09-18 15:00:00,173.51,173.53,173.2,173.28,26568.0,153.8662,153.884,153.5913,153.6623,26568.0
2017-09-18 15:10:00,173.28,173.28,173.15,173.2,26902.0,153.6623,153.6623,153.547,153.5913,26902.0
2017-09-18 15:20:00,173.2,173.45,173.15,173.42,32539.0,153.5913,153.813,153.547,153.7864,32539.0
2017-09-18 15:30:00,173.42,173.77,173.37,173.7,66482.0,153.7864,154.0968,153.7421,154.0347,66482.0
2017-09-18 15:40:00,173.7,173.81,173.55,173.59,41364.0,154.0347,154.1323,153.9017,153.9372,41364.0
2017-09-18 15:50:00,173.64,173.66,173.45,173.63,64798.0,153.9815,153.9993,153.813,153.9727,64798.0
2017-09-19 09:30:00,174.16,174.39,173.5,174.06,53858.0,154.4427,154.6466,153.8574,154.354,53858.0
2017-09-19 09:40:00,174.0,174.1,173.56,173.59,35384.0,154.3008,154.3894,153.9106,153.9372,35384.0
2017-09-19 09:50:00,173.59,173.96,173.53,173.78,36793.0,153.9372,154.2653,153.884,154.1057,36793.0
2017-09-19 10:00:00,173.67,174.3,173.58,174.24,35491.0,154.0081,154.5668,153.9283,154.5136,35491.0
2017-09-19 10:10:00,174.2,174.3,173.99,174.13,20239.0,154.4781,154.5668,154.2919,154.416,20239.0
2017-09-19 10:20:00,174.12,174.67,174.11,174.67,33061.0,154.4072,154.8949,154.3983,154.8949,33061.0
2017-09-19 10:30:00,174.55,174.73,174.35,174.73,21627.0,154.7885,154.9481,154.6111,154.9481,21627.0
2017-09-19 10:40:00,174.8,175.04,174.51,174.97,38266.0,155.0102,155.223,154.753,155.1609,38266.0
2017-09-19 10:50:00,174.97,175.22,174.73,174.93,33353.0,155.1609,155.3826,154.9481,155.1255,33353.0
2017-09-19 11:00:00,174.96,174.98,174.51,174.71,19536.0,155.1521,155.1698,154.753,154.9304,19536.0
2017-09-19 11:10:00,174.71,174.77,174.3,174.58,40089.0,154.9304,154.9836,154.5668,154.8151,40089.0
2017-09-19 11:20:00,174.58,174.82,174.57,174.78,27405.0,154.8151,155.0279,154.8062,154.9925,27405.0
2017-09-19 11:30:00,174.8,174.91,174.68,174.84,65357.0,155.0102,155.1077,154.9038,155.0457,65357.0
2017-09-19 11:40:00,174.87,175.99,174.87,175.64,53883.0,155.0723,156.0655,155.0723,155.7551,53883.0
2017-09-19 11:50:00,175.54,175.64,175.39,175.55,13452.0,155.6664,155.7551,155.5334,155.6753,13452.0
2017-09-19 12:00:00,175.52,175.63,175.43,175.53,34082.0,155.6487,155.7462,155.5689,155.6575,34082.0
2017-09-19 12:10:00,175.55,176.0,175.51,175.65,25979.0,155.6753,156.0743,155.6398,155.764,25979.0
2017-09-19 12:20:00,175.64,175.8,175.58,175.75,42638.0,155.7551,155.897,155.7019,155.8526,42638.0
2017-09-19 12:30:00,175.78,175.89,175.64,175.81,21404.0,155.8792,155.9768,155.7551,155.9058,21404.0
2017-09-19 12:40:00,175.8,175.88,175.66,175.82,10130.0,155.897,155.9679,155.7728,155.9147,10130.0
2017-09-19 12:50:00,175.86,176.04,175.82,175.98,15301.0,155.9502,156.1098,155.9147,156.0566,15301.0
2017-09-19 13:00:00,175.99,176.59,175.89,176.31,28364.0,156.0655,156.5975,155.9768,156.3492,28364.0
2017-09-19 13:10:00,176.34,176.39,176.07,176.25,19693.0,156.3758,156.4202,156.1364,156.296,19693.0
2017-09-19 13:20:00,176.21,176.45,176.13,176.25,29095.0,156.2606,156.4734,156.1896,156.296,29095.0
2017-09-19 13:30:00,176.26,176.48,176.18,176.44,16424.0,156.3049,156.5,156.234,156.4645,16424.0
2017-09-19 13:40:00,176.43,176.58,176.35,176.53,14111.0,156.4557,156.5887,156.3847,156.5443,14111.0
2017-09-19 13:50:00,176.53,176.62,176.13,176.15,29157.0,156.5443,156.6241,156.1896,156.2074,29157.0
2017-09-19 14:00:00,176.16,176.3,176.06,176.15,21229.0,156.2162,156.3404,156.1275,156.2074,21229.0
2017-09-19 14:10:00,176.19,176.41,175.86,175.88,22808.0,156.2428,156.4379,155.9502,155.9679,22808.0
2017-09-19 14:20:00,175.87,176.17,175.75,175.77,24913.0,155.9591,156.2251,155.8526,155.8704,24913.0
2017-09-19 14:30:00,175.79,175.89,175.5,175.72,33021.0,155.8881,155.9768,155.6309,155.826,33021.0
2017-09-19 14:40:00,175.75,176.15,175.59,175.97,49060.0,155.8526,156.2074,155.7108,156.0477,49060.0
2017-09-19 14:50:00,176.01,176.01,175.52,175.76,23135.0,156.0832,156.0832,155.6487,155.8615,23135.0
2017-09-19 15:00:00,175.82,176.06,175.76,175.93,36380.0,155.9147,156.1275,155.8615,156.0123,36380.0
2017-09-19 15:10:00,175.88,176.21,175.85,176.21,29103.0,155.9679,156.2606,155.9413,156.2606,29103.0
2017-09-19 15:20:00,176.15,176.3,175.94,176.2,46430.0,156.2074,156.3404,156.0211,156.2517,46430.0
2017-09-19 15:30:00,176.2,176.4,176.01,176.4,56198.0,156.2517,156.4291,156.0832,156.4291,56198.0
2017-09-19 15:40:00,176.37,176.39,176.14,176.33,52474.0,156.4024,156.4202,156.1985,156.367,52474.0
2017-09-19 15:50:00,176.31,176.38,175.88,176.09,141628.0,156.3492,156.4113,155.9679,156.1541,141628.0
2017-09-20 09:30:00,176.37,176.74,175.84,176.54,20433.0,156.4024,156.7306,155.9325,156.5532,20433.0
2017-09-20 09:40:00,176.57,176.77,176.33,176.55,15197.0,156.5798,156.7572,156.367,156.5621,15197.0
2017-09-20 09:50:00,176.47,176.65,176.12,176.51,14694.0,156.4911,156.6507,156.1808,156.5266,14694.0
2017-09-20 10:00:00,176.5,176.53,176.21,176.51,13041.0,156.5177,156.5443,156.2606,156.5266,13041.0
2017-09-20 10:10:00,176.43,176.51,176.11,176.14,20467.0,156.4557,156.5266,156.1719,156.1985,20467.0
2017-09-20 10:20:00,176.16,176.45,176.08,176.3,23300.0,156.2162,156.4734,156.1453,156.3404,23300.0
2017-09-20 10:30:00,176.24,176.36,176.12,176.22,13170.0,156.2872,156.3936,156.1808,156.2694,13170.0
2017-09-20 10:40:00,176.22,176.31,175.8,176.09,27397.0,156.2694,156.3492,155.897,156.1541,27397.0
2017-09-20 10:50:00,176.09,176.09,175.61,175.79,19640.0,156.1541,156.1541,155.7285,155.8881,19640.0
2017-09-20 11:00:00,175.8,176.03,175.72,176.03,17304.0,155.897,156.1009,155.826,156.1009,17304.0
2017-09-20 11:10:00,176.04,176.38,176.03,176.35,19156.0,156.1098,156.4113,156.1009,156.3847,19156.0
2017-09-20 11:20:00,176.3,176.78,176.29,176.71,9168.0,156.3404,156.766,156.3315,156.704,9168.0
2017-09-20 11:30:00,176.7,177.6,176.52,176.59,31573.0,156.6951,157.4932,156.5355,156.5975,31573.0
2017-09-20 11:40:00,176.59,176.62,176.35,176.37,11345.0,156.5975,156.6241,156.3847,156.4024,11345.0
2017-09-20 11:50:00,176.33,176.63,176.33,176.56,9348.0,156.367,156.633,156.367,156.5709,9348.0
2017-09-20 12:00:00,176.56,176.64,176.35,176.43,7591.0,156.5709,156.6419,156.3847,156.4557,7591.0
2017-09-20 12:10:00,176.41,176.45,176.3,176.36,7737.0,156.4379,156.4734,156.3404,156.3936,7737.0
2017-09-20 12:20:00,176.29,176.37,176.09,176.12,8717.0,156.3315,156.4024,156.1541,156.1808,8717.0
2017-09-20 12:30:00,176.08,176.26,176.08,176.14,13366.0,156.1453,156.3049,156.1453,156.1985,13366.0
2017-09-20 12:40:00,176.15,176.22,176.12,176.21,9357.0,156.2074,156.2694,156.1808,156.2606,9357.0
2017-09-20 12:50:00,176.19,176.35,176.19,176.23,5580.0,156.2428,156.3847,156.2428,156.2783,5580.0
2017-09-20 13:00:00,176.22,176.23,176.04,176.04,10054.0,156.2694,156.2783,156.1098,156.1098,10054.0
2017-09-20 13:10:00,176.07,176.19,175.93,175.95,12095.0,156.1364,156.2428,156.0123,156.03,12095.0
2017-09-20 13:20:00,175.99,176.36,175.76,176.03,20888.0,156.0655,156.3936,155.8615,156.1009,20888.0
2017-09-20 13:30:00,175.98,176.0,175.73,175.81,9031.0,156.0566,156.0743,155.8349,155.9058,9031.0
2017-09-20 13:40:00,175.82,176.43,175.81,176.36,17569.0,155.9147,156.4557,155.9058,156.3936,17569.0
2017-09-20 13:50:00,176.36,176.47,176.13,176.13,10646.0,156.3936,156.4911,156.1896,156.1896,10646.0
2017-09-20 14:00:00,176.13,176.75,175.9,176.32,18132.0,156.1896,156.7394,155.9857,156.3581,18132.0
2017-09-20 14:10:00,176.28,176.56,176.12,176.22,23546.0,156.3226,156.5709,156.1808,156.2694,23546.0
2017-09-20 14:20:00,176.21,176.27,175.7,175.86,28747.0,156.2606,156.3138,155.8083,155.9502,28747.0
2017-09-20 14:30:00,175.84,175.96,175.61,175.67,33555.0,155.9325,156.0389,155.7285,155.7817,33555.0
2017-09-20 14:40:00,175.64,175.93,175.54,175.92,22529.0,155.7551,156.0123,155.6664,156.0034,22529.0
2017-09-20 14:50:00,175.91,175.99,175.73,175.75,29321.0,155.9945,156.0655,155.8349,155.8526,29321.0
2017-09-20 15:00:00,175.75,175.77,175.56,175.59,16184.0,155.8526,155.8704,155.6842,155.7108,16184.0
2017-09-20 15:10:00,175.62,175.67,175.56,175.66,20366.0,155.7374,155.7817,155.6842,155.7728,20366.0
2017-09-20 15:20:00,175.67,175.93,175.66,175.93,22085.0,155.7817,156.0123,155.7728,156.0123,22085.0
2017-09-20 15:30:00,175.93,176.14,175.93,176.11,25891.0,156.0123,156.1985,156.0123,156.1719,25891.0
2017-09-20 15:40:00,176.12,176.23,175.91,176.23,31726.0,156.1808,156.2783,155.9945,156.2783,31726.0
2017-09-20 15:50:00,176.25,176.4,176.23,176.29,65637.0,156.296,156.4291,156.2783,156.3315,65637.0
2017-09-21 09:30:00,175.74,176.29,175.59,175.94,20785.0,155.8438,156.3315,155.7108,156.0211,20785.0
2017-09-21 09:40:00,175.77,175.94,175.64,175.74,5637.0,155.8704,156.0211,155.7551,155.8438,5637.0
2017-09-21 09:50:00,175.77,175.78,175.25,175.65,9904.0,155.8704,155.8792,155.4092,155.764,9904.0
2017-09-21 10:00:00,175.77,175.89,175.62,175.76,9594.0,155.8704,155.9768,155.7374,155.8615,9594.0
2017-09-21 10:10:00,175.9,176.32,175.82,176.31,8618.0,155.9857,156.3581,155.9147,156.3492,8618.0
2017-09-21 10:20:00,176.31,176.74,176.18,176.61,12140.0,156.3492,156.7306,156.234,156.6153,12140.0
2017-09-21 10:30:00,176.69,176.84,176.59,176.59,13719.0,156.6862,156.8192,156.5975,156.5975,13719.0
2017-09-21 10:40:00,176.65,176.65,176.25,176.25,14198.0,156.6507,156.6507,156.296,156.296,14198.0
2017-09-21 10:50:00,176.23,176.31,176.08,176.08,15265.0,156.2783,156.3492,156.1453,156.1453,15265.0
2017-09-21 11:00:00,175.98,176.19,175.86,175.93,15716.0,156.0566,156.2428,155.9502,156.0123,15716.0
2017-09-21 11:10:00,175.92,175.97,175.71,175.74,9446.0,156.0034,156.0477,155.8172,155.8438,9446.0
2017-09-21 11:20:00,175.78,176.0,175.76,175.78,12936.0,155.8792,156.0743,155.8615,155.8792,12936.0
2017-09-21 11:30:00,175.75,175.88,175.6,175.83,11717.0,155.8526,155.9679,155.7196,155.9236,11717.0
2017-09-21 11:40:00,175.81,175.97,175.81,175.94,8665.0,155.9058,156.0477,155.9058,156.0211,8665.0
2017-09-21 11:50:00,175.88,175.93,175.78,175.85,5376.0,155.9679,156.0123,155.8792,155.9413,5376.0
2017-09-21 12:00:00,175.86,176.27,175.81,176.27,6025.0,155.9502,156.3138,155.9058,156.3138,6025.0
2017-09-21 12:10:00,176.2,176.2,175.98,176.1,8128.0,156.2517,156.2517,156.0566,156.163,8128.0
2017-09-21 12:20:00,176.09,176.1,175.95,176.06,6467.0,156.1541,156.163,156.03,156.1275,6467.0
2017-09-21 12:30:00,175.98,176.2,175.96,176.2,6255.0,156.0566,156.2517,156.0389,156.2517,6255.0
2017-09-21 12:40:00,176.12,176.13,175.98,176.11,3137.0,156.1808,156.1896,156.0566,156.1719,3137.0
2017-09-21 12:50:00,176.13,176.14,176.08,176.09,6628.0,156.1896,156.1985,156.1453,156.1541,6628.0
2017-09-21 13:00:00,176.15,176.17,175.96,176.11,14424.0,156.2074,156.2251,156.0389,156.1719,14424.0
2017-09-21 13:10:00,176.12,176.21,176.11,176.15,11031.0,156.1808,156.2606,156.1719,156.2074,11031.0
2017-09-21 13:20:00,176.17,176.3,176.14,176.29,6448.0,156.2251,156.3404,156.1985,156.3315,6448.0
2017-09-21 13:30:00,176.27,176.39,176.2,176.2,9307.0,156.3138,156.4202,156.2517,156.2517,9307.0
2017-09-21 13:40:00,176.22,176.33,176.16,176.21,10387.0,156.2694,156.367,156.2162,156.2606,10387.0
2017-09-21 13:50:00,176.21,176.35,176.14,176.2,23789.0,156.2606,156.3847,156.1985,156.2517,23789.0
2017-09-21 14:00:00,176.2,176.44,176.18,176.2,13520.0,156.2517,156.4645,156.234,156.2517,13520.0
2017-09-21 14:10:00,176.23,176.34,176.2,176.24,9835.0,156.2783,156.3758,156.2517,156.2872,9835.0
2017-09-21 14:20:00,176.25,176.34,176.06,176.33,11169.0,156.296,156.3758,156.1275,156.367,11169.0
2017-09-21 14:30:00,176.32,176.35,176.22,176.28,13193.0,156.3581,156.3847,156.2694,156.3226,13193.0
2017-09-21 14:40:00,176.26,176.33,176.06,176.12,25420.0,156.3049,156.367,156.1275,156.1808,25420.0
2017-09-21 14:50:00,176.15,176.26,176.04,176.26,13587.0,156.2074,156.3049,156.1098,156.3049,13587.0
2017-09-21 15:00:00,176.28,176.35,176.23,176.28,24911.0,156.3226,156.3847,156.2783,156.3226,24911.0
2017-09-21 15:10:00,176.29,176.35,176.23,176.28,22148.0,156.3315,156.3847,156.2783,156.3226,22148.0
2017-09-21 15:20:00,176.25,176.46,176.18,176.18,24363.0,156.296,156.4823,156.234,156.234,24363.0
2017-09-21 15:30:00,176.11,176.3,176.04,176.29,8797.0,156.1719,156.3404,156.1098,156.3315,8797.0
2017-09-21 15:40:00,176.27,176.28,175.86,175.95,30968.0,156.3138,156.3226,155.9502,156.03,30968.0
2017-09-21 15:50:00,175.93,176.06,175.89,175.94,49925.0,156.0123,156.1275,155.9768,156.0211,49925.0
2017-09-22 09:30:00,175.58,176.3,175.58,176.22,10317.0,155.7019,156.3404,155.7019,156.2694,10317.0
2017-09-22 09:40:00,176.19,177.05,176.02,176.24,21535.0,156.2428,157.0055,156.0921,156.2872,21535.0
2017-09-22 09:50:00,176.23,176.23,175.73,175.76,5145.0,156.2783,156.2783,155.8349,155.8615,5145.0
2017-09-22 10:00:00,175.8,176.2,175.75,176.15,7849.0,155.897,156.2517,155.8526,156.2074,7849.0
2017-09-22 10:10:00,176.22,176.3,176.01,176.19,7257.0,156.2694,156.3404,156.0832,156.2428,7257.0
2017-09-22 10:20:00,176.22,176.38,176.19,176.37,16376.0,156.2694,156.4113,156.2428,156.4024,16376.0
2017-09-22 10:30:00,176.35,176.64,176.27,176.51,12327.0,156.3847,156.6419,156.3138,156.5266,12327.0
2017-09-22 10:40:00,176.44,176.66,176.43,176.57,19640.0,156.4645,156.6596,156.4557,156.5798,19640.0
2017-09-22 10:50:00,176.5,176.51,176.31,176.41,5414.0,156.5177,156.5266,156.3492,156.4379,5414.0
2017-09-22 11:00:00,176.49,176.63,176.44,176.55,15312.0,156.5089,156.633,156.4645,156.5621,15312.0
2017-09-22 11:10:00,176.58,176.69,176.39,176.45,19834.0,156.5887,156.6862,156.4202,156.4734,19834.0
2017-09-22 11:20:00,176.42,176.53,176.29,176.34,11848.0,156.4468,156.5443,156.3315,156.3758,11848.0
2017-09-22 11:30:00,176.26,176.61,176.26,176.53,23477.0,156.3049,156.6153,156.3049,156.5443,23477.0
2017-09-22 11:40:00,176.54,176.57,176.48,176.55,4183.0,156.5532,156.5798,156.5,156.5621,4183.0
2017-09-22 11:50:00,176.59,176.71,176.5,176.65,8490.0,156.5975,156.704,156.5177,156.6507,8490.0
2017-09-22 12:00:00,176.67,176.87,176.61,176.83,22394.0,156.6685,156.8458,156.6153,156.8104,22394.0
2017-09-22 12:10:00,176.81,177.09,176.81,177.0,6997.0,156.7926,157.0409,156.7926,156.9611,6997.0
2017-09-22 12:20:00,177.04,177.2,176.98,177.15,7603.0,156.9966,157.1385,156.9434,157.0941,7603.0
2017-09-22 12:30:00,177.12,177.19,177.06,177.1,7077.0,157.0675,157.1296,157.0143,157.0498,7077.0
2017-09-22 12:40:00,177.06,177.25,177.03,177.25,19624.0,157.0143,157.1828,156.9877,157.1828,19624.0
2017-09-22 12:50:00,177.25,177.32,177.23,177.25,8793.0,157.1828,157.2449,157.1651,157.1828,8793.0
2017-09-22 13:00:00,177.25,177.4,177.21,177.24,8272.0,157.1828,157.3158,157.1473,157.174,8272.0
2017-09-22 13:10:00,177.24,177.4,177.23,177.33,18547.0,157.174,157.3158,157.1651,157.2538,18547.0
2017-09-22 13:20:00,177.35,177.46,177.29,177.43,10208.0,157.2715,157.369,157.2183,157.3424,10208.0
2017-09-22 13:30:00,177.44,177.45,177.3,177.41,7727.0,157.3513,157.3602,157.2272,157.3247,7727.0
2017-09-22 13:40:00,177.43,177.61,177.39,177.49,11600.0,157.3424,157.5021,157.307,157.3956,11600.0
2017-09-22 13:50:00,177.44,177.49,177.23,177.39,16124.0,157.3513,157.3956,157.1651,157.307,16124.0
2017-09-22 14:00:00,177.39,177.5,177.26,177.26,10246.0,157.307,157.4045,157.1917,157.1917,10246.0
2017-09-22 14:10:00,177.27,177.42,177.24,177.28,9535.0,157.2006,157.3336,157.174,157.2094,9535.0
2017-09-22 14:20:00,177.23,177.26,177.12,177.2,3944.0,157.1651,157.1917,157.0675,157.1385,3944.0
2017-09-22 14:30:00,177.2,177.33,177.15,177.33,4848.0,157.1385,157.2538,157.0941,157.2538,4848.0
2017-09-22 14:40:00,177.32,177.41,177.27,177.31,14166.0,157.2449,157.3247,157.2006,157.236,14166.0
2017-09-22 14:50:00,177.32,177.37,177.27,177.34,4540.0,157.2449,157.2892,157.2006,157.2626,4540.0
2017-09-22 15:00:00,177.34,177.39,177.31,177.32,8365.0,157.2626,157.307,157.236,157.2449,8365.0
2017-09-22 15:10:00,177.35,177.48,177.34,177.48,8382.0,157.2715,157.3868,157.2626,157.3868,8382.0
2017-09-22 15:20:00,177.48,177.49,177.31,177.37,19219.0,157.3868,157.3956,157.236,157.2892,19219.0
2017-09-22 15:30:00,177.38,177.41,177.18,177.26,21205.0,157.2981,157.3247,157.1207,157.1917,21205.0
2017-09-22 15:40:00,177.26,177.49,177.14,177.37,38092.0,157.1917,157.3956,157.0853,157.2892,38092.0
2017-09-22 15:50:00,177.36,177.38,177.08,177.11,54250.0,157.2804,157.2981,157.0321,157.0587,54250.0
2017-09-25 09:30:00,176.86,177.46,176.79,177.02,28321.0,156.837,157.369,156.7749,156.9789,28321.0
2017-09-25 09:40:00,177.25,177.5,176.78,177.13,12217.0,157.1828,157.4045,156.766,157.0764,12217.0
2017-09-25 09:50:00,177.05,177.05,176.24,176.47,12859.0,157.0055,157.0055,156.2872,156.4911,12859.0
2017-09-25 10:00:00,176.58,176.74,176.49,176.6,11138.0,156.5887,156.7306,156.5089,156.6064,11138.0
2017-09-25 10:10:00,176.55,176.71,176.41,176.44,6697.0,156.5621,156.704,156.4379,156.4645,6697.0
2017-09-25 10:20:00,176.43,176.5,176.17,176.17,7484.0,156.4557,156.5177,156.2251,156.2251,7484.0
2017-09-25 10:30:00,176.38,176.38,176.09,176.16,10267.0,156.4113,156.4113,156.1541,156.2162,10267.0
2017-09-25 10:40:00,176.11,176.41,176.06,176.2,7439.0,156.1719,156.4379,156.1275,156.2517,7439.0
2017-09-25 10:50:00,176.13,176.24,175.79,175.87,22263.0,156.1896,156.2872,155.8881,155.9591,22263.0
2017-09-25 11:00:00,175.9,175.94,175.17,175.24,25157.0,155.9857,156.0211,155.3383,155.4004,25157.0
2017-09-25 11:10:00,175.28,175.64,175.28,175.64,15028.0,155.4359,155.7551,155.4359,155.7551,15028.0
2017-09-25 11:20:00,175.63,175.84,175.32,175.75,22050.0,155.7462,155.9325,155.4713,155.8526,22050.0
2017-09-25 11:30:00,175.7,175.76,175.43,175.6,9606.0,155.8083,155.8615,155.5689,155.7196,9606.0
2017-09-25 11:40:00,175.6,175.78,175.28,175.36,7373.0,155.7196,155.8792,155.4359,155.5068,7373.0
2017-09-25 11:50:00,175.36,175.65,175.32,175.57,4325.0,155.5068,155.764,155.4713,155.693,4325.0
2017-09-25 12:00:00,175.57,175.67,175.43,175.55,17495.0,155.693,155.7817,155.5689,155.6753,17495.0
2017-09-25 12:10:00,175.55,175.66,175.48,175.57,6898.0,155.6753,155.7728,155.6132,155.693,6898.0
2017-09-25 12:20:00,175.54,175.7,175.45,175.49,11853.0,155.6664,155.8083,155.5866,155.6221,11853.0
2017-09-25 12:30:00,175.47,175.56,175.43,175.47,5500.0,155.6043,155.6842,155.5689,155.6043,5500.0
2017-09-25 12:40:00,175.43,175.8,175.38,175.79,14677.0,155.5689,155.897,155.5245,155.8881,14677.0
2017-09-25 12:50:00,175.8,175.94,175.76,175.8,4953.0,155.897,156.0211,155.8615,155.897,4953.0
2017-09-25 13:00:00,175.87,176.06,175.85,176.03,6080.0,155.9591,156.1275,155.9413,156.1009,6080.0
2017-09-25 13:10:00,175.98,176.02,175.85,175.93,7360.0,156.0566,156.0921,155.9413,156.0123,7360.0
2017-09-25 13:20:00,175.91,176.03,175.8,176.01,16585.0,155.9945,156.1009,155.897,156.0832,16585.0
2017-09-25 13:30:00,176.01,176.15,175.86,176.11,7818.0,156.0832,156.2074,155.9502,156.1719,7818.0
2017-09-25 13:40:00,176.06,176.11,175.98,176.02,5330.0,156.1275,156.1719,156.0566,156.0921,5330.0
2017-09-25 13:50:00,175.93,176.2,175.8,176.2,9372.0,156.0123,156.2517,155.897,156.2517,9372.0
2017-09-25 14:00:00,176.1,176.35,176.1,176.14,8491.0,156.163,156.3847,156.163,156.1985,8491.0
2017-09-25 14:10:00,176.13,176.64,176.13,176.6,15008.0,156.1896,156.6419,156.1896,156.6064,15008.0
2017-09-25 14:20:00,176.64,177.02,176.62,176.86,12551.0,156.6419,156.9789,156.6241,156.837,12551.0
2017-09-25 14:30:00,176.8,176.96,176.57,176.74,18528.0,156.7838,156.9257,156.5798,156.7306,18528.0
2017-09-25 14:40:00,176.67,176.76,176.42,176.73,7838.0,156.6685,156.7483,156.4468,156.7217,7838.0
2017-09-25 14:50:00,176.75,177.11,176.67,176.78,13023.0,156.7394,157.0587,156.6685,156.766,13023.0
2017-09-25 15:00:00,176.83,176.87,176.68,176.87,8534.0,156.8104,156.8458,156.6774,156.8458,8534.0
2017-09-25 15:10:00,176.85,176.92,176.77,176.84,9915.0,156.8281,156.8902,156.7572,156.8192,9915.0
2017-09-25 15:20:00,176.85,177.12,176.82,176.87,10857.0,156.8281,157.0675,156.8015,156.8458,10857.0
2017-09-25 15:30:00,176.94,177.03,176.77,176.93,18176.0,156.9079,156.9877,156.7572,156.899,18176.0
2017-09-25 15:40:00,176.91,176.95,176.73,176.9,22225.0,156.8813,156.9168,156.7217,156.8724,22225.0
2017-09-25 15:50:00,176.89,176.89,176.71,176.82,41645.0,156.8636,156.8636,156.704,156.8015,41645.0
2017-09-26 09:30:00,177.06,177.19,176.48,176.96,29612.0,157.0143,157.1296,156.5,156.9257,29612.0
2017-09-26 09:40:00,176.87,176.98,176.67,176.88,6770.0,156.8458,156.9434,156.6685,156.8547,6770.0
2017-09-26 09:50:00,176.84,177.08,176.46,176.47,8921.0,156.8192,157.0321,156.4823,156.4911,8921.0
2017-09-26 10:00:00,176.49,176.85,176.48,176.73,5954.0,156.5089,156.8281,156.5,156.7217,5954.0
2017-09-26 10:10:00,176.57,176.7,176.42,176.5,4695.0,156.5798,156.6951,156.4468,156.5177,4695.0
2017-09-26 10:20:00,176.53,176.68,176.44,176.48,5017.0,156.5443,156.6774,156.4645,156.5,5017.0
2017-09-26 10:30:00,176.49,176.49,176.18,176.27,3206.0,156.5089,156.5089,156.234,156.3138,3206.0
2017-09-26 10:40:00,176.28,176.51,176.28,176.49,8421.0,156.3226,156.5266,156.3226,156.5089,8421.0
2017-09-26 10:50:00,176.5,176.5,176.23,176.32,7062.0,156.5177,156.5177,156.2783,156.3581,7062.0
2017-09-26 11:00:00,176.31,176.35,176.14,176.2,11310.0,156.3492,156.3847,156.1985,156.2517,11310.0
2017-09-26 11:10:00,176.2,176.25,175.98,176.16,17262.0,156.2517,156.296,156.0566,156.2162,17262.0
2017-09-26 11:20:00,176.16,176.16,175.63,175.68,5642.0,156.2162,156.2162,155.7462,155.7906,5642.0
2017-09-26 11:30:00,175.77,175.92,175.74,175.85,5990.0,155.8704,156.0034,155.8438,155.9413,5990.0
2017-09-26 11:40:00,175.88,176.26,175.87,176.11,19786.0,155.9679,156.3049,155.9591,156.1719,19786.0
2017-09-26 11:50:00,176.11,176.15,175.89,176.0,14474.0,156.1719,156.2074,155.9768,156.0743,14474.0
2017-09-26 12:00:00,175.95,175.95,175.66,175.7,16756.0,156.03,156.03,155.7728,155.8083,16756.0
2017-09-26 12:10:00,175.7,175.78,175.64,175.76,9253.0,155.8083,155.8792,155.7551,155.8615,9253.0
2017-09-26 12:20:00,175.73,175.73,175.34,175.39,18208.0,155.8349,155.8349,155.4891,155.5334,18208.0
2017-09-26 12:30:00,175.41,175.52,175.27,175.34,14346.0,155.5511,155.6487,155.427,155.4891,14346.0
2017-09-26 12:40:00,175.35,175.71,175.31,175.67,10717.0,155.4979,155.8172,155.4625,155.7817,10717.0
2017-09-26 12:50:00,175.72,175.72,175.45,175.46,7822.0,155.826,155.826,155.5866,155.5955,7822.0
2017-09-26 13:00:00,175.51,175.71,175.48,175.69,17457.0,155.6398,155.8172,155.6132,155.7994,17457.0
2017-09-26 13:10:00,175.62,175.81,175.31,175.77,26345.0,155.7374,155.9058,155.4625,155.8704,26345.0
2017-09-26 13:20:00,175.77,175.86,175.6,175.66,10972.0,155.8704,155.9502,155.7196,155.7728,10972.0
2017-09-26 13:30:00,175.66,175.7,175.6,175.69,5745.0,155.7728,155.8083,155.7196,155.7994,5745.0
2017-09-26 13:40:00,175.64,175.85,175.63,175.8,16409.0,155.7551,155.9413,155.7462,155.897,16409.0
2017-09-26 13:50:00,175.74,175.85,175.74,175.78,20953.0,155.8438,155.9413,155.8438,155.8792,20953.0
2017-09-26 14:00:00,175.79,175.83,175.4,175.41,22867.0,155.8881,155.9236,155.5423,155.5511,22867.0
2017-09-26 14:10:00,175.44,175.71,175.44,175.71,8605.0,155.5777,155.8172,155.5777,155.8172,8605.0
2017-09-26 14:20:00,175.71,175.74,171.5,173.78,622577.0,155.8172,155.8438,152.0838,154.1057,622577.0
2017-09-26 14:30:00,173.78,175.48,173.78,174.78,156126.0,154.1057,155.6132,154.1057,154.9925,156126.0
2017-09-26 14:40:00,174.86,175.4,174.27,175.39,43435.0,155.0634,155.5423,154.5402,155.5334,43435.0
2017-09-26 14:50:00,175.35,175.35,174.56,174.75,29080.0,155.4979,155.4979,154.7974,154.9659,29080.0
2017-09-26 15:00:00,174.8,174.84,174.43,174.6,17900.0,155.0102,155.0457,154.6821,154.8328,17900.0
2017-09-26 15:10:00,174.62,174.64,174.2,174.56,30396.0,154.8506,154.8683,154.4781,154.7974,30396.0
2017-09-26 15:20:00,174.55,174.81,174.43,174.49,34994.0,154.7885,155.0191,154.6821,154.7353,34994.0
2017-09-26 15:30:00,174.51,174.6,174.37,174.37,38764.0,154.753,154.8328,154.6289,154.6289,38764.0
2017-09-26 15:40:00,174.34,174.41,174.15,174.21,64539.0,154.6023,154.6643,154.4338,154.487,64539.0
2017-09-26 15:50:00,174.21,174.21,173.69,173.97,159423.0,154.487,154.487,154.0259,154.2742,159423.0
2017-09-27 09:30:00,175.04,175.22,174.2,174.49,56492.0,155.223,155.3826,154.4781,154.7353,56492.0
2017-09-27 09:40:00,174.83,176.0,174.63,175.88,28844.0,155.0368,156.0743,154.8594,155.9679,28844.0
2017-09-27 09:50:00,175.95,176.12,175.4,175.54,38549.0,156.03,156.1808,155.5423,155.6664,38549.0
2017-09-27 10:00:00,175.63,175.63,175.08,175.1,18920.0,155.7462,155.7462,155.2585,155.2762,18920.0
2017-09-27 10:10:00,175.11,175.23,174.97,175.18,20894.0,155.2851,155.3915,155.1609,155.3472,20894.0
2017-09-27 10:20:00,175.13,175.38,175.13,175.28,17914.0,155.3028,155.5245,155.3028,155.4359,17914.0
2017-09-27 10:30:00,175.28,175.32,174.84,174.85,22278.0,155.4359,155.4713,155.0457,155.0545,22278.0
2017-09-27 10:40:00,174.85,175.02,174.64,175.0,23981.0,155.0545,155.2053,154.8683,155.1876,23981.0
2017-09-27 10:50:00,175.01,175.13,174.73,175.01,13446.0,155.1964,155.3028,154.9481,155.1964,13446.0
2017-09-27 11:00:00,175.03,175.13,174.96,175.02,13521.0,155.2142,155.3028,155.1521,155.2053,13521.0
2017-09-27 11:10:00,175.01,175.1,174.96,175.09,11649.0,155.1964,155.2762,155.1521,155.2674,11649.0
2017-09-27 11:20:00,175.09,175.12,174.93,175.03,10997.0,155.2674,155.294,155.1255,155.2142,10997.0
2017-09-27 11:30:00,175.09,175.09,174.94,174.94,5814.0,155.2674,155.2674,155.1343,155.1343,5814.0
2017-09-27 11:40:00,174.94,174.97,174.59,174.59,9000.0,155.1343,155.1609,154.824,154.824,9000.0
2017-09-27 11:50:00,174.58,174.73,174.58,174.66,6610.0,154.8151,154.9481,154.8151,154.886,6610.0
2017-09-27 12:00:00,174.65,174.84,174.57,174.84,10978.0,154.8772,155.0457,154.8062,155.0457,10978.0
2017-09-27 12:10:00,174.8,174.88,174.78,174.81,6729.0,155.0102,155.0811,154.9925,155.0191,6729.0
2017-09-27 12:20:00,174.83,174.92,174.78,174.91,7751.0,155.0368,155.1166,154.9925,155.1077,7751.0
2017-09-27 12:30:00,174.9,175.01,174.86,174.88,18258.0,155.0989,155.1964,155.0634,155.0811,18258.0
2017-09-27 12:40:00,174.87,175.02,174.87,174.98,8608.0,155.0723,155.2053,155.0723,155.1698,8608.0
2017-09-27 12:50:00,175.0,175.32,174.99,175.32,33280.0,155.1876,155.4713,155.1787,155.4713,33280.0
2017-09-27 13:00:00,175.33,175.49,175.3,175.49,7525.0,155.4802,155.6221,155.4536,155.6221,7525.0
2017-09-27 13:10:00,175.49,175.6,175.43,175.48,9893.0,155.6221,155.7196,155.5689,155.6132,9893.0
2017-09-27 13:20:00,175.46,175.54,175.43,175.46,7192.0,155.5955,155.6664,155.5689,155.5955,7192.0
2017-09-27 13:30:00,175.49,175.55,175.4,175.52,6951.0,155.6221,155.6753,155.5423,155.6487,6951.0
2017-09-27 13:40:00,175.55,175.55,175.47,175.47,6287.0,155.6753,155.6753,155.6043,155.6043,6287.0
2017-09-27 13:50:00,175.48,175.65,175.46,175.64,11700.0,155.6132,155.764,155.5955,155.7551,11700.0
2017-09-27 14:00:00,175.63,175.77,175.63,175.69,9678.0,155.7462,155.8704,155.7462,155.7994,9678.0
2017-09-27 14:10:00,175.67,175.78,175.61,175.73,11562.0,155.7817,155.8792,155.7285,155.8349,11562.0
2017-09-27 14:20:00,175.73,175.77,175.63,175.75,8400.0,155.8349,155.8704,155.7462,155.8526,8400.0
2017-09-27 14:30:00,175.75,175.92,175.72,175.85,12853.0,155.8526,156.0034,155.826,155.9413,12853.0
2017-09-27 14:40:00,175.89,175.93,175.7,175.78,16169.0,155.9768,156.0123,155.8083,155.8792,16169.0
2017-09-27 14:50:00,175.85,175.97,175.81,175.97,8485.0,155.9413,156.0477,155.9058,156.0477,8485.0
2017-09-27 15:00:00,175.94,176.18,175.93,176.12,11714.0,156.0211,156.234,156.0123,156.1808,11714.0
2017-09-27 15:10:00,176.12,176.21,176.02,176.1,16126.0,156.1808,156.2606,156.0921,156.163,16126.0
2017-09-27 15:20:00,176.09,176.24,176.09,176.22,15220.0,156.1541,156.2872,156.1541,156.2694,15220.0
2017-09-27 15:30:00,176.18,176.23,176.12,176.12,17941.0,156.234,156.2783,156.1808,156.1808,17941.0
2017-09-27 15:40:00,176.12,176.13,175.64,175.64,29005.0,156.1808,156.1896,155.7551,155.7551,29005.0
2017-09-27 15:50:00,175.65,175.7,175.38,175.52,82540.0,155.764,155.8083,155.5245,155.6487,82540.0
2017-09-28 09:30:00,174.78,175.47,174.68,175.15,32576.0,154.9925,155.6043,154.9038,155.3206,32576.0
2017-09-28 09:40:00,175.17,175.27,174.43,174.82,25833.0,155.3383,155.427,154.6821,155.0279,25833.0
2017-09-28 09:50:00,174.78,174.78,174.07,174.29,18548.0,154.9925,154.9925,154.3628,154.5579,18548.0
2017-09-28 10:00:00,174.39,174.79,174.34,174.56,15493.0,154.6466,155.0013,154.6023,154.7974,15493.0
2017-09-28 10:10:00,174.58,174.73,174.42,174.51,7103.0,154.8151,154.9481,154.6732,154.753,7103.0
2017-09-28 10:20:00,174.55,174.81,174.5,174.61,6124.0,154.7885,155.0191,154.7442,154.8417,6124.0
2017-09-28 10:30:00,174.6,174.67,174.39,174.61,15048.0,154.8328,154.8949,154.6466,154.8417,15048.0
2017-09-28 10:40:00,174.66,175.03,174.65,174.93,12561.0,154.886,155.2142,154.8772,155.1255,12561.0
2017-09-28 10:50:00,174.83,174.92,174.49,174.58,10657.0,155.0368,155.1166,154.7353,154.8151,10657.0
2017-09-28 11:00:00,174.64,174.96,174.61,174.9,5177.0,154.8683,155.1521,154.8417,155.0989,5177.0
2017-09-28 11:10:00,174.87,175.02,174.8,174.99,13688.0,155.0723,155.2053,155.0102,155.1787,13688.0
2017-09-28 11:20:00,175.06,175.29,174.97,175.26,8483.0,155.2408,155.4447,155.1609,155.4181,8483.0
2017-09-28 11:30:00,175.25,175.31,175.17,175.21,8681.0,155.4092,155.4625,155.3383,155.3738,8681.0
2017-09-28 11:40:00,175.25,175.39,175.25,175.27,3348.0,155.4092,155.5334,155.4092,155.427,3348.0
2017-09-28 11:50:00,175.33,175.47,175.17,175.47,7181.0,155.4802,155.6043,155.3383,155.6043,7181.0
2017-09-28 12:00:00,175.48,175.76,175.42,175.76,12436.0,155.6132,155.8615,155.56,155.8615,12436.0
2017-09-28 12:10:00,175.71,175.76,175.42,175.74,8040.0,155.8172,155.8615,155.56,155.8438,8040.0
2017-09-28 12:20:00,175.71,175.71,175.52,175.69,6716.0,155.8172,155.8172,155.6487,155.7994,6716.0
2017-09-28 12:30:00,175.68,175.68,175.5,175.61,9538.0,155.7906,155.7906,155.6309,155.7285,9538.0
2017-09-28 12:40:00,175.6,175.67,175.57,175.67,4456.0,155.7196,155.7817,155.693,155.7817,4456.0
2017-09-28 12:50:00,175.63,175.77,175.6,175.72,4717.0,155.7462,155.8704,155.7196,155.826,4717.0
2017-09-28 13:00:00,175.74,175.85,175.68,175.68,5560.0,155.8438,155.9413,155.7906,155.7906,5560.0
2017-09-28 13:10:00,175.67,175.69,175.51,175.57,5241.0,155.7817,155.7994,155.6398,155.693,5241.0
2017-09-28 13:20:00,175.61,175.64,175.48,175.61,6219.0,155.7285,155.7551,155.6132,155.7285,6219.0
2017-09-28 13:30:00,175.65,175.77,175.57,175.76,6789.0,155.764,155.8704,155.693,155.8615,6789.0
2017-09-28 13:40:00,175.8,175.8,175.52,175.56,6787.0,155.897,155.897,155.6487,155.6842,6787.0
2017-09-28 13:50:00,175.56,175.65,175.54,175.58,6370.0,155.6842,155.764,155.6664,155.7019,6370.0
2017-09-28 14:00:00,175.59,175.67,175.43,175.51,7418.0,155.7108,155.7817,155.5689,155.6398,7418.0
2017-09-28 14:10:00,175.48,175.63,175.47,175.47,7922.0,155.6132,155.7462,155.6043,155.6043,7922.0
2017-09-28 14:20:00,175.52,175.66,175.45,175.59,6826.0,155.6487,155.7728,155.5866,155.7108,6826.0
2017-09-28 14:30:00,175.59,175.74,175.59,175.72,5655.0,155.7108,155.8438,155.7108,155.826,5655.0
2017-09-28 14:40:00,175.71,175.73,175.6,175.63,10052.0,155.8172,155.8349,155.7196,155.7462,10052.0
2017-09-28 14:50:00,175.63,175.82,175.63,175.81,7477.0,155.7462,155.9147,155.7462,155.9058,7477.0
2017-09-28 15:00:00,175.81,176.05,175.76,176.0,14219.0,155.9058,156.1187,155.8615,156.0743,14219.0
2017-09-28 15:10:00,176.0,176.08,175.84,175.86,9183.0,156.0743,156.1453,155.9325,155.9502,9183.0
2017-09-28 15:20:00,175.86,175.88,175.65,175.77,12179.0,155.9502,155.9679,155.764,155.8704,12179.0
2017-09-28 15:30:00,175.77,175.95,175.75,175.93,27014.0,155.8704,156.03,155.8526,156.0123,27014.0
2017-09-28 15:40:00,175.92,176.04,175.7,175.74,24108.0,156.0034,156.1098,155.8083,155.8438,24108.0
2017-09-28 15:50:00,175.73,175.89,175.64,175.81,112455.0,155.8349,155.9768,155.7551,155.9058,112455.0
2017-09-29 09:30:00,175.82,175.92,174.75,175.32,13016.0,155.9147,156.0034,154.9659,155.4713,13016.0
2017-09-29 09:40:00,175.34,176.02,175.01,176.0,17494.0,155.4891,156.0921,155.1964,156.0743,17494.0
2017-09-29 09:50:00,175.88,175.94,175.6,175.87,10156.0,155.9679,156.0211,155.7196,155.9591,10156.0
2017-09-29 10:00:00,175.89,176.05,175.85,176.02,6598.0,155.9768,156.1187,155.9413,156.0921,6598.0
2017-09-29 10:10:00,175.95,175.96,175.63,175.65,3501.0,156.03,156.0389,155.7462,155.764,3501.0
2017-09-29 10:20:00,175.62,175.87,175.51,175.53,11804.0,155.7374,155.9591,155.6398,155.6575,11804.0
2017-09-29 10:30:00,175.6,176.01,175.55,176.01,16663.0,155.7196,156.0832,155.6753,156.0832,16663.0
2017-09-29 10:40:00,175.92,176.04,175.92,175.99,3514.0,156.0034,156.1098,156.0034,156.0655,3514.0
2017-09-29 10:50:00,175.96,176.1,175.8,175.94,4219.0,156.0389,156.163,155.897,156.0211,4219.0
2017-09-29 11:00:00,175.97,176.16,175.96,175.99,5136.0,156.0477,156.2162,156.0389,156.0655,5136.0
2017-09-29 11:10:00,175.99,176.02,175.69,175.76,2800.0,156.0655,156.0921,155.7994,155.8615,2800.0
2017-09-29 11:20:00,175.64,175.8,175.53,175.75,11225.0,155.7551,155.897,155.6575,155.8526,11225.0
2017-09-29 11:30:00,175.76,175.76,175.53,175.53,17633.0,155.8615,155.8615,155.6575,155.6575,17633.0
2017-09-29 11:40:00,175.49,175.49,175.28,175.33,17246.0,155.6221,155.6221,155.4359,155.4802,17246.0
2017-09-29 11:50:00,175.36,175.52,175.22,175.52,10492.0,155.5068,155.6487,155.3826,155.6487,10492.0
2017-09-29 12:00:00,175.53,175.63,175.41,175.46,5675.0,155.6575,155.7462,155.5511,155.5955,5675.0
2017-09-29 12:10:00,175.5,175.68,175.46,175.57,7127.0,155.6309,155.7906,155.5955,155.693,7127.0
2017-09-29 12:20:00,175.59,175.63,175.4,175.44,4480.0,155.7108,155.7462,155.5423,155.5777,4480.0
2017-09-29 12:30:00,175.5,175.57,175.39,175.46,9625.0,155.6309,155.693,155.5334,155.5955,9625.0
2017-09-29 12:40:00,175.53,175.53,175.32,175.4,2826.0,155.6575,155.6575,155.4713,155.5423,2826.0
2017-09-29 12:50:00,175.41,175.5,175.36,175.47,5812.0,155.5511,155.6309,155.5068,155.6043,5812.0
2017-09-29 13:00:00,175.48,175.59,175.43,175.52,13338.0,155.6132,155.7108,155.5689,155.6487,13338.0
2017-09-29 13:10:00,175.5,175.52,175.45,175.47,4967.0,155.6309,155.6487,155.5866,155.6043,4967.0
2017-09-29 13:20:00,175.47,175.53,175.46,175.47,3401.0,155.6043,155.6575,155.5955,155.6043,3401.0
2017-09-29 13:30:00,175.51,175.61,175.49,175.53,7408.0,155.6398,155.7285,155.6221,155.6575,7408.0
2017-09-29 13:40:00,175.54,175.54,175.23,175.31,11695.0,155.6664,155.6664,155.3915,155.4625,11695.0
2017-09-29 13:50:00,175.34,175.4,175.27,175.31,4661.0,155.4891,155.5423,155.427,155.4625,4661.0
2017-09-29 14:00:00,175.34,175.38,175.28,175.34,9077.0,155.4891,155.5245,155.4359,155.4891,9077.0
2017-09-29 14:10:00,175.35,175.41,175.3,175.3,6011.0,155.4979,155.5511,155.4536,155.4536,6011.0
2017-09-29 14:20:00,175.3,175.34,175.23,175.28,5848.0,155.4536,155.4891,155.3915,155.4359,5848.0
2017-09-29 14:30:00,175.28,175.33,175.24,175.26,5347.0,155.4359,155.4802,155.4004,155.4181,5347.0
2017-09-29 14:40:00,175.31,175.4,175.3,175.36,10617.0,155.4625,155.5423,155.4536,155.5068,10617.0
2017-09-29 14:50:00,175.41,175.57,175.4,175.49,5296.0,155.5511,155.693,155.5423,155.6221,5296.0
2017-09-29 15:00:00,175.47,175.56,175.39,175.55,8263.0,155.6043,155.6842,155.5334,155.6753,8263.0
2017-09-29 15:10:00,175.48,175.52,175.4,175.4,9741.0,155.6132,155.6487,155.5423,155.5423,9741.0
2017-09-29 15:20:00,175.38,175.4,175.14,175.17,5311.0,155.5245,155.5423,155.3117,155.3383,5311.0
2017-09-29 15:30:00,175.11,175.19,175.07,175.07,18467.0,155.2851,155.356,155.2496,155.2496,18467.0
2017-09-29 15:40:00,175.09,175.1,175.0,175.03,32869.0,155.2674,155.2762,155.1876,155.2142,32869.0
2017-09-29 15:50:00,175.02,175.05,174.77,175.0,76912.0,155.2053,155.2319,154.9836,155.1876,76912.0
2017-10-02 09:30:00,172.0,174.1,170.66,173.9,92601.0,152.5272,154.3894,151.3389,154.2121,92601.0
2017-10-02 09:40:00,173.83,174.67,173.54,174.47,40453.0,154.15,154.8949,153.8928,154.7176,40453.0
2017-10-02 09:50:00,174.57,174.96,173.84,174.67,31432.0,154.8062,155.1521,154.1589,154.8949,31432.0
2017-10-02 10:00:00,174.52,175.32,174.52,175.18,86288.0,154.7619,155.4713,154.7619,155.3472,86288.0
2017-10-02 10:10:00,175.09,175.44,174.99,175.2,78680.0,155.2674,155.5777,155.1787,155.3649,78680.0
2017-10-02 10:20:00,175.28,175.42,174.96,175.13,28832.0,155.4359,155.56,155.1521,155.3028,28832.0
2017-10-02 10:30:00,175.21,175.44,175.04,175.44,40929.0,155.3738,155.5777,155.223,155.5777,40929.0
2017-10-02 10:40:00,175.48,175.66,174.98,175.02,18287.0,155.6132,155.7728,155.1698,155.2053,18287.0
2017-10-02 10:50:00,175.05,175.11,174.48,174.57,16167.0,155.2319,155.2851,154.7264,154.8062,16167.0
2017-10-02 11:00:00,174.53,174.89,174.53,174.69,8995.0,154.7708,155.09,154.7708,154.9126,8995.0
2017-10-02 11:10:00,174.72,174.75,174.57,174.69,10165.0,154.9393,154.9659,154.8062,154.9126,10165.0
2017-10-02 11:20:00,174.72,174.84,174.57,174.63,12181.0,154.9393,155.0457,154.8062,154.8594,12181.0
2017-10-02 11:30:00,174.68,175.07,174.67,174.91,18294.0,154.9038,155.2496,154.8949,155.1077,18294.0
2017-10-02 11:40:00,174.88,174.88,174.62,174.66,8950.0,155.0811,155.0811,154.8506,154.886,8950.0
2017-10-02 11:50:00,174.71,174.85,174.44,174.67,14331.0,154.9304,155.0545,154.691,154.8949,14331.0
2017-10-02 12:00:00,174.7,174.82,174.61,174.68,10517.0,154.9215,155.0279,154.8417,154.9038,10517.0
2017-10-02 12:10:00,174.71,174.85,174.53,174.85,12844.0,154.9304,155.0545,154.7708,155.0545,12844.0
2017-10-02 12:20:00,174.86,175.09,174.82,175.04,19924.0,155.0634,155.2674,155.0279,155.223,19924.0
2017-10-02 12:30:00,175.06,175.21,175.06,175.14,11078.0,155.2408,155.3738,155.2408,155.3117,11078.0
2017-10-02 12:40:00,175.12,175.2,175.02,175.1,8216.0,155.294,155.3649,155.2053,155.2762,8216.0
2017-10-02 12:50:00,175.1,175.37,175.02,175.31,21152.0,155.2762,155.5157,155.2053,155.4625,21152.0
2017-10-02 13:00:00,175.35,175.44,175.2,175.26,4570.0,155.4979,155.5777,155.3649,155.4181,4570.0
2017-10-02 13:10:00,175.22,175.3,175.22,175.28,6378.0,155.3826,155.4536,155.3826,155.4359,6378.0
2017-10-02 13:20:00,175.28,175.28,175.1,175.14,6410.0,155.4359,155.4359,155.2762,155.3117,6410.0
2017-10-02 13:30:00,175.17,175.25,175.15,175.24,7730.0,155.3383,155.4092,155.3206,155.4004,7730.0
2017-10-02 13:40:00,175.23,175.31,175.2,175.22,5050.0,155.3915,155.4625,155.3649,155.3826,5050.0
2017-10-02 13:50:00,175.22,175.61,175.18,175.61,9546.0,155.3826,155.7285,155.3472,155.7285,9546.0
2017-10-02 14:00:00,175.55,175.6,175.41,175.42,7017.0,155.6753,155.7196,155.5511,155.56,7017.0
2017-10-02 14:10:00,175.42,175.51,175.28,175.51,9225.0,155.56,155.6398,155.4359,155.6398,9225.0
2017-10-02 14:20:00,175.51,175.64,175.51,175.52,7842.0,155.6398,155.7551,155.6398,155.6487,7842.0
2017-10-02 14:30:00,175.52,175.59,175.37,175.59,11489.0,155.6487,155.7108,155.5157,155.7108,11489.0
2017-10-02 14:40:00,175.61,175.61,175.41,175.42,9568.0,155.7285,155.7285,155.5511,155.56,9568.0
2017-10-02 14:50:00,175.38,175.6,175.37,175.58,16451.0,155.5245,155.7196,155.5157,155.7019,16451.0
2017-10-02 15:00:00,175.56,175.61,175.43,175.61,6029.0,155.6842,155.7285,155.5689,155.7285,6029.0
2017-10-02 15:10:00,175.56,175.6,175.29,175.29,6275.0,155.6842,155.7196,155.4447,155.4447,6275.0
2017-10-02 15:20:00,175.33,175.47,175.3,175.39,9774.0,155.4802,155.6043,155.4536,155.5334,9774.0
2017-10-02 15:30:00,175.41,175.68,175.38,175.68,16831.0,155.5511,155.7906,155.5245,155.7906,16831.0
2017-10-02 15:40:00,175.66,175.8,175.6,175.65,27157.0,155.7728,155.897,155.7196,155.764,27157.0
2017-10-02 15:50:00,175.69,176.14,175.67,176.11,78169.0,155.7994,156.1985,155.7817,156.1719,78169.0
2017-10-03 09:30:00,176.0,176.65,175.83,176.41,18329.0,156.0743,156.6507,155.9236,156.4379,18329.0
2017-10-03 09:40:00,176.56,176.61,176.07,176.31,7635.0,156.5709,156.6153,156.1364,156.3492,7635.0
2017-10-03 09:50:00,176.23,176.59,176.15,176.55,11101.0,156.2783,156.5975,156.2074,156.5621,11101.0
2017-10-03 10:00:00,176.61,176.89,176.59,176.79,14683.0,156.6153,156.8636,156.5975,156.7749,14683.0
2017-10-03 10:10:00,176.89,177.04,176.81,177.0,18232.0,156.8636,156.9966,156.7926,156.9611,18232.0
2017-10-03 10:20:00,177.05,177.11,176.93,177.02,8636.0,157.0055,157.0587,156.899,156.9789,8636.0
2017-10-03 10:30:00,177.02,177.2,176.87,177.15,15518.0,156.9789,157.1385,156.8458,157.0941,15518.0
2017-10-03 10:40:00,177.18,177.18,176.92,176.97,6910.0,157.1207,157.1207,156.8902,156.9345,6910.0
2017-10-03 10:50:00,177.05,177.11,176.88,176.99,5913.0,157.0055,157.0587,156.8547,156.9523,5913.0
2017-10-03 11:00:00,176.89,176.95,176.77,176.86,11327.0,156.8636,156.9168,156.7572,156.837,11327.0
2017-10-03 11:10:00,176.88,177.0,176.75,176.93,12301.0,156.8547,156.9611,156.7394,156.899,12301.0
2017-10-03 11:20:00,176.93,177.0,176.82,176.91,8747.0,156.899,156.9611,156.8015,156.8813,8747.0
2017-10-03 11:30:00,176.9,177.05,176.89,177.04,6474.0,156.8724,157.0055,156.8636,156.9966,6474.0
2017-10-03 11:40:00,177.05,177.05,176.77,176.78,1882.0,157.0055,157.0055,156.7572,156.766,1882.0
2017-10-03 11:50:00,176.7,176.93,176.45,176.89,12352.0,156.6951,156.899,156.4734,156.8636,12352.0
2017-10-03 12:00:00,176.81,176.81,176.71,176.75,3105.0,156.7926,156.7926,156.704,156.7394,3105.0
2017-10-03 12:10:00,176.83,176.84,176.7,176.79,6614.0,156.8104,156.8192,156.6951,156.7749,6614.0
2017-10-03 12:20:00,176.76,176.8,176.6,176.72,4860.0,156.7483,156.7838,156.6064,156.7128,4860.0
2017-10-03 12:30:00,176.63,176.64,176.46,176.55,5750.0,156.633,156.6419,156.4823,156.5621,5750.0
2017-10-03 12:40:00,176.55,176.67,176.51,176.67,3805.0,156.5621,156.6685,156.5266,156.6685,3805.0
2017-10-03 12:50:00,176.66,176.8,176.64,176.73,5976.0,156.6596,156.7838,156.6419,156.7217,5976.0
2017-10-03 13:00:00,176.77,176.91,176.75,176.86,4881.0,156.7572,156.8813,156.7394,156.837,4881.0
2017-10-03 13:10:00,176.83,176.92,176.78,176.92,7550.0,156.8104,156.8902,156.766,156.8902,7550.0
2017-10-03 13:20:00,176.95,177.02,176.95,177.0,4240.0,156.9168,156.9789,156.9168,156.9611,4240.0
2017-10-03 13:30:00,177.0,177.11,176.93,176.98,7100.0,156.9611,157.0587,156.899,156.9434,7100.0
2017-10-03 13:40:00,176.94,177.17,176.94,177.15,7132.0,156.9079,157.1119,156.9079,157.0941,7132.0
2017-10-03 13:50:00,177.13,177.35,177.13,177.13,9156.0,157.0764,157.2715,157.0764,157.0764,9156.0
2017-10-03 14:00:00,177.18,177.26,176.94,176.98,11300.0,157.1207,157.1917,156.9079,156.9434,11300.0
2017-10-03 14:10:00,176.98,177.09,176.96,177.04,11545.0,156.9434,157.0409,156.9257,156.9966,11545.0
2017-10-03 14:20:00,177.11,177.38,177.09,177.34,4844.0,157.0587,157.2981,157.0409,157.2626,4844.0
2017-10-03 14:30:00,177.36,177.46,177.18,177.31,8235.0,157.2804,157.369,157.1207,157.236,8235.0
2017-10-03 14:40:00,177.32,177.48,177.26,177.29,5632.0,157.2449,157.3868,157.1917,157.2183,5632.0
2017-10-03 14:50:00,177.24,177.42,177.19,177.41,8021.0,157.174,157.3336,157.1296,157.3247,8021.0
2017-10-03 15:00:00,177.33,177.36,177.14,177.34,49479.0,157.2538,157.2804,157.0853,157.2626,49479.0
2017-10-03 15:10:00,177.3,177.3,176.99,177.01,13383.0,157.2272,157.2272,156.9523,156.97,13383.0
2017-10-03 15:20:00,176.97,177.19,176.97,177.05,8966.0,156.9345,157.1296,156.9345,157.0055,8966.0
2017-10-03 15:30:00,177.07,177.12,177.01,177.06,9934.0,157.0232,157.0675,156.97,157.0143,9934.0
2017-10-03 15:40:00,177.04,177.05,176.84,176.87,15262.0,156.9966,157.0055,156.8192,156.8458,15262.0
2017-10-03 15:50:00,176.87,177.25,176.83,177.15,48999.0,156.8458,157.1828,156.8104,157.0941,48999.0
2017-10-04 09:30:00,177.24,177.79,177.09,177.79,8211.0,157.174,157.6617,157.0409,157.6617,8211.0
2017-10-04 09:40:00,177.75,177.76,177.15,177.47,4135.0,157.6262,157.6351,157.0941,157.3779,4135.0
2017-10-04 09:50:00,177.52,177.6,177.37,177.51,5921.0,157.4223,157.4932,157.2892,157.4134,5921.0
2017-10-04 10:00:00,177.52,177.92,177.51,177.72,7453.0,157.4223,157.777,157.4134,157.5996,7453.0
2017-10-04 10:10:00,177.64,177.64,177.42,177.57,2258.0,157.5287,157.5287,157.3336,157.4666,2258.0
2017-10-04 10:20:00,177.58,177.87,177.57,177.7,7853.0,157.4755,157.7326,157.4666,157.5819,7853.0
2017-10-04 10:30:00,177.74,177.74,177.35,177.36,4830.0,157.6173,157.6173,157.2715,157.2804,4830.0
2017-10-04 10:40:00,177.36,177.38,177.09,177.14,7871.0,157.2804,157.2981,157.0409,157.0853,7871.0
2017-10-04 10:50:00,177.15,177.21,177.01,177.21,5785.0,157.0941,157.1473,156.97,157.1473,5785.0
2017-10-04 11:00:00,177.27,177.39,177.16,177.31,3500.0,157.2006,157.307,157.103,157.236,3500.0
2017-10-04 11:10:00,177.3,177.39,177.18,177.25,10960.0,157.2272,157.307,157.1207,157.1828,10960.0
2017-10-04 11:20:00,177.3,177.37,177.16,177.37,2595.0,157.2272,157.2892,157.103,157.2892,2595.0
2017-10-04 11:30:00,177.37,177.44,177.18,177.41,1766.0,157.2892,157.3513,157.1207,157.3247,1766.0
2017-10-04 11:40:00,177.41,177.63,177.4,177.63,900.0,157.3247,157.5198,157.3158,157.5198,900.0
2017-10-04 11:50:00,177.59,177.77,177.52,177.56,7969.0,157.4843,157.644,157.4223,157.4577,7969.0
2017-10-04 12:00:00,177.64,177.64,177.24,177.37,2659.0,157.5287,157.5287,157.174,157.2892,2659.0
2017-10-04 12:10:00,177.38,177.45,177.31,177.33,2658.0,157.2981,157.3602,157.236,157.2538,2658.0
2017-10-04 12:20:00,177.4,177.4,177.13,177.19,4220.0,157.3158,157.3158,157.0764,157.1296,4220.0
2017-10-04 12:30:00,177.12,177.27,177.12,177.22,2300.0,157.0675,157.2006,157.0675,157.1562,2300.0
2017-10-04 12:40:00,177.22,177.24,177.15,177.22,2089.0,157.1562,157.174,157.0941,157.1562,2089.0
2017-10-04 12:50:00,177.19,177.2,177.04,177.04,4010.0,157.1296,157.1385,156.9966,156.9966,4010.0
2017-10-04 13:00:00,176.98,177.0,176.94,176.96,2834.0,156.9434,156.9611,156.9079,156.9257,2834.0
2017-10-04 13:10:00,176.99,177.2,176.96,177.15,9935.0,156.9523,157.1385,156.9257,157.0941,9935.0
2017-10-04 13:20:00,177.21,177.63,177.21,177.56,6731.0,157.1473,157.5198,157.1473,157.4577,6731.0
2017-10-04 13:30:00,177.55,177.61,177.41,177.51,7324.0,157.4489,157.5021,157.3247,157.4134,7324.0
2017-10-04 13:40:00,177.51,177.53,177.33,177.38,11026.0,157.4134,157.4311,157.2538,157.2981,11026.0
2017-10-04 13:50:00,177.37,177.68,177.36,177.66,9159.0,157.2892,157.5641,157.2804,157.5464,9159.0
2017-10-04 14:00:00,177.61,177.78,177.52,177.52,4847.0,157.5021,157.6528,157.4223,157.4223,4847.0
2017-10-04 14:10:00,177.56,177.76,177.53,177.65,5499.0,157.4577,157.6351,157.4311,157.5375,5499.0
2017-10-04 14:20:00,177.66,177.81,177.63,177.78,6179.0,157.5464,157.6794,157.5198,157.6528,6179.0
2017-10-04 14:30:00,177.82,177.9,177.77,177.77,14478.0,157.6883,157.7592,157.644,157.644,14478.0
2017-10-04 14:40:00,177.74,177.74,177.62,177.7,2014.0,157.6173,157.6173,157.5109,157.5819,2014.0
2017-10-04 14:50:00,177.67,178.01,177.66,178.01,109800.0,157.5553,157.8568,157.5464,157.8568,109800.0
2017-10-04 15:00:00,178.01,178.13,177.88,177.93,8339.0,157.8568,157.9632,157.7415,157.7858,8339.0
2017-10-04 15:10:00,177.88,177.95,177.72,177.84,6749.0,157.7415,157.8036,157.5996,157.706,6749.0
2017-10-04 15:20:00,177.82,177.84,177.59,177.59,7677.0,157.6883,157.706,157.4843,157.4843,7677.0
2017-10-04 15:30:00,177.61,177.64,177.49,177.57,9037.0,157.5021,157.5287,157.3956,157.4666,9037.0
2017-10-04 15:40:00,177.53,177.54,177.25,177.43,15722.0,157.4311,157.44,157.1828,157.3424,15722.0
2017-10-04 15:50:00,177.46,177.62,177.34,177.53,52670.0,157.369,157.5109,157.2626,157.4311,52670.0
2017-10-05 09:30:00,177.6,177.86,177.15,177.71,9302.0,157.4932,157.7238,157.0941,157.5907,9302.0
2017-10-05 09:40:00,177.71,177.78,177.49,177.68,2300.0,157.5907,157.6528,157.3956,157.5641,2300.0
2017-10-05 09:50:00,177.82,177.9,177.08,177.2,9888.0,157.6883,157.7592,157.0321,157.1385,9888.0
2017-10-05 10:00:00,177.39,177.62,177.1,177.33,35056.0,157.307,157.5109,157.0498,157.2538,35056.0
2017-10-05 10:10:00,177.33,177.6,177.28,177.59,4376.0,157.2538,157.4932,157.2094,157.4843,4376.0
2017-10-05 10:20:00,177.51,177.52,177.04,177.13,5800.0,157.4134,157.4223,156.9966,157.0764,5800.0
2017-10-05 10:30:00,177.18,177.54,177.16,177.54,8161.0,157.1207,157.44,157.103,157.44,8161.0
2017-10-05 10:40:00,177.49,177.7,177.46,177.68,7175.0,157.3956,157.5819,157.369,157.5641,7175.0
2017-10-05 10:50:00,177.6,177.6,177.42,177.56,5710.0,157.4932,157.4932,157.3336,157.4577,5710.0
2017-10-05 11:00:00,177.56,177.61,177.33,177.45,15656.0,157.4577,157.5021,157.2538,157.3602,15656.0
2017-10-05 11:10:00,177.37,177.5,177.35,177.43,12427.0,157.2892,157.4045,157.2715,157.3424,12427.0
2017-10-05 11:20:00,177.41,177.41,177.14,177.15,11986.0,157.3247,157.3247,157.0853,157.0941,11986.0
2017-10-05 11:30:00,177.2,177.75,177.19,177.75,15082.0,157.1385,157.6262,157.1296,157.6262,15082.0
2017-10-05 11:40:00,177.8,178.24,177.79,178.14,9328.0,157.6706,158.0607,157.6617,157.9721,9328.0
2017-10-05 11:50:00,178.17,178.21,177.81,177.85,7176.0,157.9987,158.0341,157.6794,157.7149,7176.0
2017-10-05 12:00:00,177.84,178.17,177.79,178.17,5500.0,157.706,157.9987,157.6617,157.9987,5500.0
2017-10-05 12:10:00,178.23,178.39,178.19,178.31,5502.0,158.0519,158.1938,158.0164,158.1228,5502.0
2017-10-05 12:20:00,178.36,178.37,178.06,178.06,5513.0,158.1672,158.176,157.9011,157.9011,5513.0
2017-10-05 12:30:00,178.0,178.06,177.92,177.92,5794.0,157.8479,157.9011,157.777,157.777,5794.0
2017-10-05 12:40:00,177.99,178.22,177.97,178.09,13299.0,157.839,158.043,157.8213,157.9277,13299.0
2017-10-05 12:50:00,178.11,178.23,177.97,178.02,28633.0,157.9455,158.0519,157.8213,157.8656,28633.0
2017-10-05 13:00:00,178.01,178.12,177.97,178.05,6230.0,157.8568,157.9543,157.8213,157.8923,6230.0
2017-10-05 13:10:00,178.14,178.2,177.93,178.03,8285.0,157.9721,158.0253,157.7858,157.8745,8285.0
2017-10-05 13:20:00,178.07,178.25,177.99,178.22,8195.0,157.91,158.0696,157.839,158.043,8195.0
2017-10-05 13:30:00,178.2,178.28,178.0,178.02,10800.0,158.0253,158.0962,157.8479,157.8656,10800.0
2017-10-05 13:40:00,178.0,178.13,178.0,178.12,6010.0,157.8479,157.9632,157.8479,157.9543,6010.0
2017-10-05 13:50:00,178.13,178.13,177.99,178.11,6862.0,157.9632,157.9632,157.839,157.9455,6862.0
2017-10-05 14:00:00,178.06,178.16,177.81,177.84,17046.0,157.9011,157.9898,157.6794,157.706,17046.0
2017-10-05 14:10:00,177.76,177.76,177.41,177.71,19844.0,157.6351,157.6351,157.3247,157.5907,19844.0
2017-10-05 14:20:00,177.69,177.79,177.56,177.61,7395.0,157.573,157.6617,157.4577,157.5021,7395.0
2017-10-05 14:30:00,177.6,177.78,177.6,177.77,3238.0,157.4932,157.6528,157.4932,157.644,3238.0
2017-10-05 14:40:00,177.78,177.88,177.64,177.69,5097.0,157.6528,157.7415,157.5287,157.573,5097.0
2017-10-05 14:50:00,177.72,177.76,177.51,177.76,15466.0,157.5996,157.6351,157.4134,157.6351,15466.0
2017-10-05 15:00:00,177.77,178.0,177.74,177.75,11556.0,157.644,157.8479,157.6173,157.6262,11556.0
2017-10-05 15:10:00,177.81,177.83,177.55,177.61,17234.0,157.6794,157.6972,157.4489,157.5021,17234.0
2017-10-05 15:20:00,177.62,177.75,177.57,177.66,14456.0,157.5109,157.6262,157.4666,157.5464,14456.0
2017-10-05 15:30:00,177.68,177.86,177.67,177.84,11060.0,157.5641,157.7238,157.5553,157.706,11060.0
2017-10-05 15:40:00,177.84,177.84,177.56,177.6,43241.0,157.706,157.706,157.4577,157.4932,43241.0
2017-10-05 15:50:00,177.58,177.58,177.06,177.28,139145.0,157.4755,157.4755,157.0143,157.2094,139145.0
2017-10-06 09:30:00,177.23,177.55,177.0,177.5,22800.0,157.1651,157.4489,156.9611,157.4045,22800.0
2017-10-06 09:40:00,177.55,177.81,177.23,177.23,13800.0,157.4489,157.6794,157.1651,157.1651,13800.0
2017-10-06 09:50:00,177.28,177.47,176.91,177.18,18039.0,157.2094,157.3779,156.8813,157.1207,18039.0
2017-10-06 10:00:00,177.14,177.49,177.13,177.43,33652.0,157.0853,157.3956,157.0764,157.3424,33652.0
2017-10-06 10:10:00,177.45,177.83,177.39,177.79,25799.0,157.3602,157.6972,157.307,157.6617,25799.0
2017-10-06 10:20:00,177.83,177.99,177.8,177.93,12752.0,157.6972,157.839,157.6706,157.7858,12752.0
2017-10-06 10:30:00,177.93,177.94,177.34,177.4,37108.0,157.7858,157.7947,157.2626,157.3158,37108.0
2017-10-06 10:40:00,177.43,177.89,177.22,177.89,41210.0,157.3424,157.7504,157.1562,157.7504,41210.0
2017-10-06 10:50:00,177.79,177.89,177.33,177.49,16037.0,157.6617,157.7504,157.2538,157.3956,16037.0
2017-10-06 11:00:00,177.54,177.79,177.47,177.69,7130.0,157.44,157.6617,157.3779,157.573,7130.0
2017-10-06 11:10:00,177.62,177.69,177.49,177.6,9736.0,157.5109,157.573,157.3956,157.4932,9736.0
2017-10-06 11:20:00,177.59,177.61,177.24,177.43,9768.0,157.4843,157.5021,157.174,157.3424,9768.0
2017-10-06 11:30:00,177.41,177.41,177.24,177.31,7343.0,157.3247,157.3247,157.174,157.236,7343.0
2017-10-06 11:40:00,177.27,177.27,176.83,176.9,7958.0,157.2006,157.2006,156.8104,156.8724,7958.0
2017-10-06 11:50:00,176.9,177.16,176.83,177.16,6801.0,156.8724,157.103,156.8104,157.103,6801.0
2017-10-06 12:00:00,177.04,177.12,176.86,177.12,7969.0,156.9966,157.0675,156.837,157.0675,7969.0
2017-10-06 12:10:00,177.07,177.18,176.92,177.04,4924.0,157.0232,157.1207,156.8902,156.9966,4924.0
2017-10-06 12:20:00,177.07,177.12,177.0,177.07,6725.0,157.0232,157.0675,156.9611,157.0232,6725.0
2017-10-06 12:30:00,177.06,177.11,177.01,177.04,3542.0,157.0143,157.0587,156.97,156.9966,3542.0
2017-10-06 12:40:00,177.01,177.11,176.97,177.09,9418.0,156.97,157.0587,156.9345,157.0409,9418.0
2017-10-06 12:50:00,177.09,177.26,177.0,177.14,16755.0,157.0409,157.1917,156.9611,157.0853,16755.0
2017-10-06 13:00:00,177.16,177.18,176.85,176.89,9088.0,157.103,157.1207,156.8281,156.8636,9088.0
2017-10-06 13:10:00,176.88,177.14,176.83,177.11,8092.0,156.8547,157.0853,156.8104,157.0587,8092.0
2017-10-06 13:20:00,177.12,177.19,177.09,177.09,7495.0,157.0675,157.1296,157.0409,157.0409,7495.0
2017-10-06 13:30:00,177.09,177.22,177.05,177.18,7648.0,157.0409,157.1562,157.0055,157.1207,7648.0
2017-10-06 13:40:00,177.19,177.48,177.17,177.45,7691.0,157.1296,157.3868,157.1119,157.3602,7691.0
2017-10-06 13:50:00,177.45,177.5,177.33,177.33,4050.0,157.3602,157.4045,157.2538,157.2538,4050.0
2017-10-06 14:00:00,177.32,177.39,177.3,177.36,5345.0,157.2449,157.307,157.2272,157.2804,5345.0
2017-10-06 14:10:00,177.32,177.34,177.26,177.26,3565.0,157.2449,157.2626,157.1917,157.1917,3565.0
2017-10-06 14:20:00,177.28,177.35,177.23,177.27,5573.0,157.2094,157.2715,157.1651,157.2006,5573.0
2017-10-06 14:30:00,177.23,177.34,177.23,177.28,9548.0,157.1651,157.2626,157.1651,157.2094,9548.0
2017-10-06 14:40:00,177.29,177.32,177.25,177.25,9178.0,157.2183,157.2449,157.1828,157.1828,9178.0
2017-10-06 14:50:00,177.28,177.3,177.18,177.22,7608.0,157.2094,157.2272,157.1207,157.1562,7608.0
2017-10-06 15:00:00,177.24,177.28,177.12,177.15,11054.0,157.174,157.2094,157.0675,157.0941,11054.0
2017-10-06 15:10:00,177.16,177.19,177.14,177.16,8711.0,157.103,157.1296,157.0853,157.103,8711.0
2017-10-06 15:20:00,177.15,177.17,176.89,176.97,12343.0,157.0941,157.1119,156.8636,156.9345,12343.0
2017-10-06 15:30:00,176.98,177.19,176.92,177.07,22981.0,156.9434,157.1296,156.8902,157.0232,22981.0
2017-10-06 15:40:00,177.11,177.17,176.98,177.03,25203.0,157.0587,157.1119,156.9434,156.9877,25203.0
2017-10-06 15:50:00,177.07,177.32,177.0,177.2,70003.0,157.0232,157.2449,156.9611,157.1385,70003.0
2017-10-09 09:30:00,177.61,177.95,177.39,177.75,22082.0,157.5021,157.8036,157.307,157.6262,22082.0
2017-10-09 09:40:00,177.94,178.0,177.36,177.45,6367.0,157.7947,157.8479,157.2804,157.3602,6367.0
2017-10-09 09:50:00,177.41,177.41,177.06,177.06,3847.0,157.3247,157.3247,157.0143,157.0143,3847.0
2017-10-09 10:00:00,177.08,177.94,177.08,177.81,8505.0,157.0321,157.7947,157.0321,157.6794,8505.0
2017-10-09 10:10:00,177.75,177.87,177.28,177.86,12884.0,157.6262,157.7326,157.2094,157.7238,12884.0
2017-10-09 10:20:00,177.77,177.86,177.72,177.74,2300.0,157.644,157.7238,157.5996,157.6173,2300.0
2017-10-09 10:30:00,177.74,177.81,177.65,177.72,5125.0,157.6173,157.6794,157.5375,157.5996,5125.0
2017-10-09 10:40:00,177.74,177.79,177.64,177.64,2375.0,157.6173,157.6617,157.5287,157.5287,2375.0
2017-10-09 10:50:00,177.64,177.77,177.64,177.7,5700.0,157.5287,157.644,157.5287,157.5819,5700.0
2017-10-09 11:00:00,177.72,177.79,177.67,177.79,7586.0,157.5996,157.6617,157.5553,157.6617,7586.0
2017-10-09 11:10:00,177.73,177.87,177.73,177.87,3100.0,157.6085,157.7326,157.6085,157.7326,3100.0
2017-10-09 11:20:00,177.85,177.94,177.69,177.69,6500.0,157.7149,157.7947,157.573,157.573,6500.0
2017-10-09 11:30:00,177.69,177.85,177.63,177.65,4700.0,157.573,157.7149,157.5198,157.5375,4700.0
2017-10-09 11:40:00,177.61,177.72,177.53,177.72,5613.0,157.5021,157.5996,157.4311,157.5996,5613.0
2017-10-09 11:50:00,177.81,177.84,177.75,177.8,2501.0,157.6794,157.706,157.6262,157.6706,2501.0
2017-10-09 12:00:00,177.82,177.82,177.51,177.59,5261.0,157.6883,157.6883,157.4134,157.4843,5261.0
2017-10-09 12:10:00,177.61,177.84,177.61,177.72,5000.0,157.5021,157.706,157.5021,157.5996,5000.0
2017-10-09 12:20:00,177.75,177.85,177.75,177.78,3212.0,157.6262,157.7149,157.6262,157.6528,3212.0
2017-10-09 12:30:00,177.81,177.86,177.59,177.59,5203.0,157.6794,157.7238,157.4843,157.4843,5203.0
2017-10-09 12:40:00,177.6,177.67,177.54,177.61,5772.0,157.4932,157.5553,157.44,157.5021,5772.0
2017-10-09 12:50:00,177.64,177.64,177.54,177.55,3542.0,157.5287,157.5287,157.44,157.4489,3542.0
2017-10-09 13:00:00,177.58,177.6,177.49,177.55,3179.0,157.4755,157.4932,157.3956,157.4489,3179.0
2017-10-09 13:10:00,177.54,177.6,177.53,177.56,4600.0,157.44,157.4932,157.4311,157.4577,4600.0
2017-10-09 13:20:00,177.55,177.61,177.5,177.51,3702.0,157.4489,157.5021,157.4045,157.4134,3702.0
2017-10-09 13:30:00,177.55,177.59,177.41,177.48,8241.0,157.4489,157.4843,157.3247,157.3868,8241.0
2017-10-09 13:40:00,177.47,177.47,177.4,177.4,4402.0,157.3779,157.3779,157.3158,157.3158,4402.0
2017-10-09 13:50:00,177.42,177.46,177.39,177.42,6907.0,157.3336,157.369,157.307,157.3336,6907.0
2017-10-09 14:00:00,177.45,177.46,177.23,177.23,20080.0,157.3602,157.369,157.1651,157.1651,20080.0
2017-10-09 14:10:00,177.24,177.48,177.2,177.42,8756.0,157.174,157.3868,157.1385,157.3336,8756.0
2017-10-09 14:20:00,177.43,177.43,177.22,177.22,3321.0,157.3424,157.3424,157.1562,157.1562,3321.0
2017-10-09 14:30:00,177.2,177.24,177.0,177.03,6783.0,157.1385,157.174,156.9611,156.9877,6783.0
2017-10-09 14:40:00,177.06,177.22,176.98,177.16,9924.0,157.0143,157.1562,156.9434,157.103,9924.0
2017-10-09 14:50:00,177.19,177.2,176.95,177.01,4600.0,157.1296,157.1385,156.9168,156.97,4600.0
2017-10-09 15:00:00,177.01,177.14,176.98,177.01,7999.0,156.97,157.0853,156.9434,156.97,7999.0
2017-10-09 15:10:00,177.01,177.04,176.8,177.04,8728.0,156.97,156.9966,156.7838,156.9966,8728.0
2017-10-09 15:20:00,177.02,177.11,176.97,177.06,8656.0,156.9789,157.0587,156.9345,157.0143,8656.0
2017-10-09 15:30:00,177.05,177.05,176.89,176.95,17624.0,157.0055,157.0055,156.8636,156.9168,17624.0
2017-10-09 15:40:00,176.91,177.15,176.85,177.13,19109.0,156.8813,157.0941,156.8281,157.0764,19109.0
2017-10-09 15:50:00,177.15,177.39,177.15,177.33,46977.0,157.0941,157.307,157.0941,157.2538,46977.0
2017-10-10 09:30:00,178.03,178.27,177.61,177.94,13381.0,157.8745,158.0873,157.5021,157.7947,13381.0
2017-10-10 09:40:00,178.02,178.5,177.85,177.85,10401.0,157.8656,158.2913,157.7149,157.7149,10401.0
2017-10-10 09:50:00,177.81,177.81,177.19,177.25,9117.0,157.6794,157.6794,157.1296,157.1828,9117.0
2017-10-10 10:00:00,177.24,177.3,177.08,177.08,5502.0,157.174,157.2272,157.0321,157.0321,5502.0
2017-10-10 10:10:00,177.0,177.0,176.46,176.46,10051.0,156.9611,156.9611,156.4823,156.4823,10051.0
2017-10-10 10:20:00,176.42,177.17,176.41,177.17,13482.0,156.4468,157.1119,156.4379,157.1119,13482.0
2017-10-10 10:30:00,177.11,177.11,176.53,176.64,6504.0,157.0587,157.0587,156.5443,156.6419,6504.0
2017-10-10 10:40:00,176.65,176.92,176.6,176.85,9670.0,156.6507,156.8902,156.6064,156.8281,9670.0
2017-10-10 10:50:00,176.75,177.02,176.6,177.02,14664.0,156.7394,156.9789,156.6064,156.9789,14664.0
2017-10-10 11:00:00,177.05,177.19,176.96,177.16,10695.0,157.0055,157.1296,156.9257,157.103,10695.0
2017-10-10 11:10:00,177.16,177.16,176.83,176.83,10674.0,157.103,157.103,156.8104,156.8104,10674.0
2017-10-10 11:20:00,176.83,176.98,176.73,176.82,18993.0,156.8104,156.9434,156.7217,156.8015,18993.0
2017-10-10 11:30:00,176.8,177.29,176.76,177.27,7625.0,156.7838,157.2183,156.7483,157.2006,7625.0
2017-10-10 11:40:00,177.28,177.31,177.18,177.24,6516.0,157.2094,157.236,157.1207,157.174,6516.0
2017-10-10 11:50:00,177.23,177.23,177.08,177.19,3715.0,157.1651,157.1651,157.0321,157.1296,3715.0
2017-10-10 12:00:00,177.26,177.28,177.09,177.18,12351.0,157.1917,157.2094,157.0409,157.1207,12351.0
2017-10-10 12:10:00,177.18,177.23,176.91,176.97,6826.0,157.1207,157.1651,156.8813,156.9345,6826.0
2017-10-10 12:20:00,176.9,177.07,176.81,177.07,8116.0,156.8724,157.0232,156.7926,157.0232,8116.0
2017-10-10 12:30:00,177.03,177.42,177.03,177.37,6428.0,156.9877,157.3336,156.9877,157.2892,6428.0
2017-10-10 12:40:00,177.31,177.61,177.31,177.47,4503.0,157.236,157.5021,157.236,157.3779,4503.0
2017-10-10 12:50:00,177.44,177.53,177.36,177.52,8333.0,157.3513,157.4311,157.2804,157.4223,8333.0
2017-10-10 13:00:00,177.56,177.64,177.44,177.44,2104.0,157.4577,157.5287,157.3513,157.3513,2104.0
2017-10-10 13:10:00,177.5,177.57,177.32,177.35,7120.0,157.4045,157.4666,157.2449,157.2715,7120.0
2017-10-10 13:20:00,177.31,177.36,177.23,177.33,10560.0,157.236,157.2804,157.1651,157.2538,10560.0
2017-10-10 13:30:00,177.4,177.6,177.4,177.6,6151.0,157.3158,157.4932,157.3158,157.4932,6151.0
2017-10-10 13:40:00,177.58,177.68,177.5,177.5,6025.0,157.4755,157.5641,157.4045,157.4045,6025.0
2017-10-10 13:50:00,177.49,177.69,177.49,177.59,5524.0,157.3956,157.573,157.3956,157.4843,5524.0
2017-10-10 14:00:00,177.56,177.75,177.48,177.48,13973.0,157.4577,157.6262,157.3868,157.3868,13973.0
2017-10-10 14:10:00,177.49,177.68,177.43,177.56,8034.0,157.3956,157.5641,157.3424,157.4577,8034.0
2017-10-10 14:20:00,177.57,177.75,177.47,177.52,7317.0,157.4666,157.6262,157.3779,157.4223,7317.0
2017-10-10 14:30:00,177.46,177.71,177.43,177.59,6046.0,157.369,157.5907,157.3424,157.4843,6046.0
2017-10-10 14:40:00,177.6,177.84,177.45,177.77,9985.0,157.4932,157.706,157.3602,157.644,9985.0
2017-10-10 14:50:00,177.74,177.88,177.73,177.75,5586.0,157.6173,157.7415,157.6085,157.6262,5586.0
2017-10-10 15:00:00,177.72,177.77,177.64,177.72,7735.0,157.5996,157.644,157.5287,157.5996,7735.0
2017-10-10 15:10:00,177.73,177.78,177.61,177.61,8406.0,157.6085,157.6528,157.5021,157.5021,8406.0
2017-10-10 15:20:00,177.58,177.7,177.57,177.6,9420.0,157.4755,157.5819,157.4666,157.4932,9420.0
2017-10-10 15:30:00,177.61,177.66,177.5,177.56,15276.0,157.5021,157.5464,157.4045,157.4577,15276.0
2017-10-10 15:40:00,177.58,177.62,177.49,177.57,17639.0,157.4755,157.5109,157.3956,157.4666,17639.0
2017-10-10 15:50:00,177.59,177.62,177.26,177.52,59843.0,157.4843,157.5109,157.1917,157.4223,59843.0
2017-10-11 09:30:00,177.52,177.56,177.05,177.22,13530.0,157.4223,157.4577,157.0055,157.1562,13530.0
2017-10-11 09:40:00,177.14,177.76,177.1,177.55,8035.0,157.0853,157.6351,157.0498,157.4489,8035.0
2017-10-11 09:50:00,177.56,177.68,177.27,177.42,9558.0,157.4577,157.5641,157.2006,157.3336,9558.0
2017-10-11 10:00:00,177.03,177.31,177.02,177.31,6116.0,156.9877,157.236,156.9789,157.236,6116.0
2017-10-11 10:10:00,177.36,177.67,177.3,177.44,4537.0,157.2804,157.5553,157.2272,157.3513,4537.0
2017-10-11 10:20:00,177.45,177.48,177.19,177.33,5850.0,157.3602,157.3868,157.1296,157.2538,5850.0
2017-10-11 10:30:00,177.33,177.7,177.02,177.02,4398.0,157.2538,157.5819,156.9789,156.9789,4398.0
2017-10-11 10:40:00,177.09,177.26,176.96,177.12,6200.0,157.0409,157.1917,156.9257,157.0675,6200.0
2017-10-11 10:50:00,177.18,177.19,176.99,177.06,6535.0,157.1207,157.1296,156.9523,157.0143,6535.0
2017-10-11 11:00:00,177.11,177.32,176.91,177.32,5497.0,157.0587,157.2449,156.8813,157.2449,5497.0
2017-10-11 11:10:00,177.37,177.42,177.27,177.42,7600.0,157.2892,157.3336,157.2006,157.3336,7600.0
2017-10-11 11:20:00,177.44,177.58,177.31,177.32,12235.0,157.3513,157.4755,157.236,157.2449,12235.0
2017-10-11 11:30:00,177.32,177.49,177.25,177.25,17082.0,157.2449,157.3956,157.1828,157.1828,17082.0
2017-10-11 11:40:00,177.28,177.38,177.11,177.34,25849.0,157.2094,157.2981,157.0587,157.2626,25849.0
2017-10-11 11:50:00,177.34,177.62,177.31,177.55,6775.0,157.2626,157.5109,157.236,157.4489,6775.0
2017-10-11 12:00:00,177.41,177.48,177.3,177.43,7171.0,157.3247,157.3868,157.2272,157.3424,7171.0
2017-10-11 12:10:00,177.45,177.72,177.44,177.68,6906.0,157.3602,157.5996,157.3513,157.5641,6906.0
2017-10-11 12:20:00,177.76,177.8,177.71,177.79,2176.0,157.6351,157.6706,157.5907,157.6617,2176.0
2017-10-11 12:30:00,177.72,177.72,177.65,177.68,3088.0,157.5996,157.5996,157.5375,157.5641,3088.0
2017-10-11 12:40:00,177.63,177.68,177.6,177.63,1113.0,157.5198,157.5641,157.4932,157.5198,1113.0
2017-10-11 12:50:00,177.61,177.63,177.55,177.62,3899.0,157.5021,157.5198,157.4489,157.5109,3899.0
2017-10-11 13:00:00,177.58,177.81,177.55,177.64,11726.0,157.4755,157.6794,157.4489,157.5287,11726.0
2017-10-11 13:10:00,177.57,177.59,177.41,177.42,3244.0,157.4666,157.4843,157.3247,157.3336,3244.0
2017-10-11 13:20:00,177.39,177.4,177.24,177.38,5300.0,157.307,157.3158,157.174,157.2981,5300.0
2017-10-11 13:30:00,177.37,177.39,177.27,177.27,1620.0,157.2892,157.307,157.2006,157.2006,1620.0
2017-10-11 13:40:00,177.26,177.3,177.18,177.3,2948.0,157.1917,157.2272,157.1207,157.2272,2948.0
2017-10-11 13:50:00,177.24,177.43,177.24,177.31,10277.0,157.174,157.3424,157.174,157.236,10277.0
2017-10-11 14:00:00,177.25,177.44,177.25,177.38,5313.0,157.1828,157.3513,157.1828,157.2981,5313.0
2017-10-11 14:10:00,177.37,177.45,177.29,177.38,4781.0,157.2892,157.3602,157.2183,157.2981,4781.0
2017-10-11 14:20:00,177.41,177.41,177.27,177.3,3001.0,157.3247,157.3247,157.2006,157.2272,3001.0
2017-10-11 14:30:00,177.27,177.39,177.2,177.39,3500.0,157.2006,157.307,157.1385,157.307,3500.0
2017-10-11 14:40:00,177.38,177.45,177.37,177.4,10063.0,157.2981,157.3602,157.2892,157.3158,10063.0
2017-10-11 14:50:00,177.37,177.45,177.34,177.39,7874.0,157.2892,157.3602,157.2626,157.307,7874.0
2017-10-11 15:00:00,177.39,177.44,177.34,177.42,7265.0,157.307,157.3513,157.2626,157.3336,7265.0
2017-10-11 15:10:00,177.4,177.42,177.34,177.38,9699.0,157.3158,157.3336,157.2626,157.2981,9699.0
2017-10-11 15:20:00,177.39,177.46,177.37,177.44,8720.0,157.307,157.369,157.2892,157.3513,8720.0
2017-10-11 15:30:00,177.43,177.62,177.43,177.54,27680.0,157.3424,157.5109,157.3424,157.44,27680.0
2017-10-11 15:40:00,177.53,177.68,177.48,177.64,38918.0,157.4311,157.5641,157.3868,157.5287,38918.0
2017-10-11 15:50:00,177.64,177.71,177.57,177.59,52143.0,157.5287,157.5907,157.4666,157.4843,52143.0
2017-10-12 09:30:00,177.43,178.26,177.43,178.09,11780.0,157.3424,158.0785,157.3424,157.9277,11780.0
2017-10-12 09:40:00,178.02,178.24,177.92,178.11,7537.0,157.8656,158.0607,157.777,157.9455,7537.0
2017-10-12 09:50:00,178.26,178.26,177.92,178.07,29459.0,158.0785,158.0785,157.777,157.91,29459.0
2017-10-12 10:00:00,178.12,178.38,177.99,178.31,68991.0,157.9543,158.1849,157.839,158.1228,68991.0
2017-10-12 10:10:00,178.2,178.51,178.05,178.46,12986.0,158.0253,158.3002,157.8923,158.2558,12986.0
2017-10-12 10:20:00,178.37,178.75,178.35,178.59,4981.0,158.176,158.513,158.1583,158.3711,4981.0
2017-10-12 10:30:00,178.59,179.03,178.59,178.87,6504.0,158.3711,158.7613,158.3711,158.6194,6504.0
2017-10-12 10:40:00,178.91,179.36,178.82,179.15,9586.0,158.6549,159.0539,158.5751,158.8677,9586.0
2017-10-12 10:50:00,179.16,179.24,178.85,179.09,7920.0,158.8766,158.9475,158.6017,158.8145,7920.0
2017-10-12 11:00:00,179.14,179.3,178.93,179.05,10187.0,158.8588,159.0007,158.6726,158.779,10187.0
2017-10-12 11:10:00,179.08,179.4,179.03,179.4,5118.0,158.8056,159.0894,158.7613,159.0894,5118.0
2017-10-12 11:20:00,179.33,179.37,178.91,179.06,27135.0,159.0273,159.0628,158.6549,158.7879,27135.0
2017-10-12 11:30:00,179.06,179.38,179.05,179.33,7525.0,158.7879,159.0717,158.779,159.0273,7525.0
2017-10-12 11:40:00,179.34,179.66,179.31,179.61,19249.0,159.0362,159.32,159.0096,159.2756,19249.0
2017-10-12 11:50:00,179.59,179.78,179.57,179.78,13757.0,159.2579,159.4264,159.2402,159.4264,13757.0
2017-10-12 12:00:00,179.79,179.83,179.71,179.73,4919.0,159.4353,159.4707,159.3643,159.3821,4919.0
2017-10-12 12:10:00,179.69,179.71,179.26,179.56,33109.0,159.3466,159.3643,158.9653,159.2313,33109.0
2017-10-12 12:20:00,179.47,179.67,179.47,179.63,3677.0,159.1515,159.3288,159.1515,159.2934,3677.0
2017-10-12 12:30:00,179.44,179.58,179.28,179.35,6748.0,159.1249,159.249,158.983,159.0451,6748.0
2017-10-12 12:40:00,179.27,179.5,179.27,179.37,5303.0,158.9741,159.1781,158.9741,159.0628,5303.0
2017-10-12 12:50:00,179.27,179.58,179.27,179.45,7832.0,158.9741,159.249,158.9741,159.1338,7832.0
2017-10-12 13:00:00,179.42,179.63,179.42,179.6,3052.0,159.1071,159.2934,159.1071,159.2668,3052.0
2017-10-12 13:10:00,179.57,179.69,179.49,179.68,5209.0,159.2402,159.3466,159.1692,159.3377,5209.0
2017-10-12 13:20:00,179.64,179.67,179.52,179.57,3648.0,159.3022,159.3288,159.1958,159.2402,3648.0
2017-10-12 13:30:00,179.6,179.67,179.44,179.63,7017.0,159.2668,159.3288,159.1249,159.2934,7017.0
2017-10-12 13:40:00,179.62,179.65,179.46,179.55,3169.0,159.2845,159.3111,159.1426,159.2224,3169.0
2017-10-12 13:50:00,179.53,179.62,179.4,179.49,13423.0,159.2047,159.2845,159.0894,159.1692,13423.0
2017-10-12 14:00:00,179.48,179.66,179.46,179.64,4700.0,159.1604,159.32,159.1426,159.3022,4700.0
2017-10-12 14:10:00,179.65,179.8,179.62,179.67,6922.0,159.3111,159.4441,159.2845,159.3288,6922.0
2017-10-12 14:20:00,179.73,179.85,179.69,179.84,5609.0,159.3821,159.4885,159.3466,159.4796,5609.0
2017-10-12 14:30:00,179.78,179.82,179.71,179.76,4400.0,159.4264,159.4619,159.3643,159.4087,4400.0
2017-10-12 14:40:00,179.69,179.85,179.65,179.78,8241.0,159.3466,159.4885,159.3111,159.4264,8241.0
2017-10-12 14:50:00,179.72,179.95,179.72,179.9,6200.0,159.3732,159.5771,159.3732,159.5328,6200.0
2017-10-12 15:00:00,179.93,179.97,179.82,179.96,14178.0,159.5594,159.5949,159.4619,159.586,14178.0
2017-10-12 15:10:00,179.96,180.06,179.93,179.97,13626.0,159.586,159.6747,159.5594,159.5949,13626.0
2017-10-12 15:20:00,179.97,180.05,179.95,179.99,14756.0,159.5949,159.6658,159.5771,159.6126,14756.0
2017-10-12 15:30:00,179.96,179.97,179.81,179.86,20933.0,159.586,159.5949,159.453,159.4973,20933.0
2017-10-12 15:40:00,179.88,180.08,179.88,180.01,53156.0,159.5151,159.6924,159.5151,159.6304,53156.0
2017-10-12 15:50:00,180.03,180.19,179.9,180.07,95167.0,159.6481,159.79,159.5328,159.6836,95167.0
2017-10-13 09:30:00,181.18,181.18,180.34,180.63,25911.0,160.6679,160.6679,159.923,160.1802,25911.0
2017-10-13 09:40:00,180.6,180.77,180.04,180.74,15871.0,160.1536,160.3043,159.657,160.2777,15871.0
2017-10-13 09:50:00,180.69,180.72,180.14,180.22,28222.0,160.2334,160.26,159.7456,159.8166,28222.0
2017-10-13 10:00:00,180.26,180.7,180.17,180.62,11082.0,159.852,160.2422,159.7722,160.1713,11082.0
2017-10-13 10:10:00,180.76,181.21,180.72,181.19,28033.0,160.2954,160.6945,160.26,160.6768,28033.0
2017-10-13 10:20:00,181.18,181.94,181.18,181.69,44483.0,160.6679,161.3418,160.6679,161.1202,44483.0
2017-10-13 10:30:00,181.73,181.73,181.29,181.34,8587.0,161.1556,161.1556,160.7654,160.8098,8587.0
2017-10-13 10:40:00,181.36,181.45,181.11,181.12,12151.0,160.8275,160.9073,160.6058,160.6147,12151.0
2017-10-13 10:50:00,181.15,181.16,180.99,181.05,14511.0,160.6413,160.6502,160.4994,160.5526,14511.0
2017-10-13 11:00:00,181.1,181.12,180.91,180.98,5790.0,160.5969,160.6147,160.4285,160.4905,5790.0
2017-10-13 11:10:00,180.95,181.01,180.93,180.96,3500.0,160.4639,160.5171,160.4462,160.4728,3500.0
2017-10-13 11:20:00,180.99,181.19,180.82,180.82,16377.0,160.4994,160.6768,160.3486,160.3486,16377.0
2017-10-13 11:30:00,180.82,180.83,180.6,180.75,7888.0,160.3486,160.3575,160.1536,160.2866,7888.0
2017-10-13 11:40:00,180.74,180.82,180.67,180.68,4800.0,160.2777,160.3486,160.2156,160.2245,4800.0
2017-10-13 11:50:00,180.68,180.78,180.65,180.68,5730.0,160.2245,160.3132,160.1979,160.2245,5730.0
2017-10-13 12:00:00,180.65,180.66,180.39,180.47,20196.0,160.1979,160.2068,159.9673,160.0383,20196.0
2017-10-13 12:10:00,180.48,180.62,180.46,180.48,11646.0,160.0471,160.1713,160.0294,160.0471,11646.0
2017-10-13 12:20:00,180.49,180.63,180.46,180.59,9200.0,160.056,160.1802,160.0294,160.1447,9200.0
2017-10-13 12:30:00,180.55,180.55,180.43,180.46,6836.0,160.1092,160.1092,160.0028,160.0294,6836.0
2017-10-13 12:40:00,180.47,180.58,180.41,180.53,23272.0,160.0383,160.1358,159.9851,160.0915,23272.0
2017-10-13 12:50:00,180.51,180.52,180.44,180.46,4533.0,160.0737,160.0826,160.0117,160.0294,4533.0
2017-10-13 13:00:00,180.54,180.57,180.34,180.35,13147.0,160.1003,160.127,159.923,159.9319,13147.0
2017-10-13 13:10:00,180.32,180.33,180.23,180.23,4717.0,159.9053,159.9141,159.8254,159.8254,4717.0
2017-10-13 13:20:00,180.3,180.52,180.28,180.52,5384.0,159.8875,160.0826,159.8698,160.0826,5384.0
2017-10-13 13:30:00,180.47,180.56,180.35,180.35,2407.0,160.0383,160.1181,159.9319,159.9319,2407.0
2017-10-13 13:40:00,180.42,180.47,180.33,180.34,4138.0,159.9939,160.0383,159.9141,159.923,4138.0
2017-10-13 13:50:00,180.36,180.43,180.27,180.41,7501.0,159.9407,160.0028,159.8609,159.9851,7501.0
2017-10-13 14:00:00,180.41,180.59,180.39,180.5,3700.0,159.9851,160.1447,159.9673,160.0649,3700.0
2017-10-13 14:10:00,180.5,180.5,180.31,180.41,5665.0,160.0649,160.0649,159.8964,159.9851,5665.0
2017-10-13 14:20:00,180.41,180.41,180.18,180.33,5579.0,159.9851,159.9851,159.7811,159.9141,5579.0
2017-10-13 14:30:00,180.39,180.48,180.28,180.29,6457.0,159.9673,160.0471,159.8698,159.8787,6457.0
2017-10-13 14:40:00,180.27,180.32,180.14,180.28,5493.0,159.8609,159.9053,159.7456,159.8698,5493.0
2017-10-13 14:50:00,180.34,180.43,180.29,180.33,3006.0,159.923,160.0028,159.8787,159.9141,3006.0
2017-10-13 15:00:00,180.34,180.49,180.28,180.49,5261.0,159.923,160.056,159.8698,160.056,5261.0
2017-10-13 15:10:00,180.41,180.44,180.31,180.34,7160.0,159.9851,160.0117,159.8964,159.923,7160.0
2017-10-13 15:20:00,180.34,180.45,180.31,180.38,9415.0,159.923,160.0205,159.8964,159.9585,9415.0
2017-10-13 15:30:00,180.35,180.42,180.22,180.4,14293.0,159.9319,159.9939,159.8166,159.9762,14293.0
2017-10-13 15:40:00,180.4,180.42,180.19,180.3,34946.0,159.9762,159.9939,159.79,159.8875,34946.0
2017-10-13 15:50:00,180.27,180.42,180.25,180.4,56503.0,159.8609,159.9939,159.8432,159.9762,56503.0
2017-10-16 09:30:00,180.89,180.95,180.24,180.79,6616.0,160.4107,160.4639,159.8343,160.322,6616.0
2017-10-16 09:40:00,180.97,181.08,180.86,180.86,4356.0,160.4817,160.5792,160.3841,160.3841,4356.0
2017-10-16 09:50:00,180.84,180.95,180.64,180.67,5522.0,160.3664,160.4639,160.189,160.2156,5522.0
2017-10-16 10:00:00,180.73,180.89,180.71,180.74,10388.0,160.2688,160.4107,160.2511,160.2777,10388.0
2017-10-16 10:10:00,180.7,180.94,180.7,180.84,5331.0,160.2422,160.4551,160.2422,160.3664,5331.0
2017-10-16 10:20:00,180.65,180.74,180.44,180.52,4245.0,160.1979,160.2777,160.0117,160.0826,4245.0
2017-10-16 10:30:00,180.53,180.77,180.48,180.73,5940.0,160.0915,160.3043,160.0471,160.2688,5940.0
2017-10-16 10:40:00,180.72,180.87,180.6,180.82,11713.0,160.26,160.393,160.1536,160.3486,11713.0
2017-10-16 10:50:00,180.85,181.0,180.52,180.58,5691.0,160.3753,160.5083,160.0826,160.1358,5691.0
2017-10-16 11:00:00,180.57,180.81,180.57,180.8,2426.0,160.127,160.3398,160.127,160.3309,2426.0
2017-10-16 11:10:00,180.9,180.9,180.67,180.81,4519.0,160.4196,160.4196,160.2156,160.3398,4519.0
2017-10-16 11:20:00,180.7,180.87,180.6,180.77,4819.0,160.2422,160.393,160.1536,160.3043,4819.0
2017-10-16 11:30:00,180.77,180.91,180.65,180.73,3206.0,160.3043,160.4285,160.1979,160.2688,3206.0
2017-10-16 11:40:00,180.75,180.98,180.75,180.95,3371.0,160.2866,160.4905,160.2866,160.4639,3371.0
2017-10-16 11:50:00,180.95,181.08,180.64,180.68,12479.0,160.4639,160.5792,160.189,160.2245,12479.0
2017-10-16 12:00:00,180.67,180.91,180.67,180.77,7630.0,160.2156,160.4285,160.2156,160.3043,7630.0
2017-10-16 12:10:00,180.69,180.77,180.49,180.7,16639.0,160.2334,160.3043,160.056,160.2422,16639.0
2017-10-16 12:20:00,180.74,180.75,180.34,180.42,8900.0,160.2777,160.2866,159.923,159.9939,8900.0
2017-10-16 12:30:00,180.44,180.7,180.39,180.63,9022.0,160.0117,160.2422,159.9673,160.1802,9022.0
2017-10-16 12:40:00,180.66,180.66,180.41,180.62,2023.0,160.2068,160.2068,159.9851,160.1713,2023.0
2017-10-16 12:50:00,180.63,180.85,180.63,180.77,16777.0,160.1802,160.3753,160.1802,160.3043,16777.0
2017-10-16 13:00:00,180.74,180.88,180.74,180.78,1580.0,160.2777,160.4019,160.2777,160.3132,1580.0
2017-10-16 13:10:00,180.85,181.16,180.76,181.13,6491.0,160.3753,160.6502,160.2954,160.6236,6491.0
2017-10-16 13:20:00,181.16,181.17,180.97,181.13,3243.0,160.6502,160.659,160.4817,160.6236,3243.0
2017-10-16 13:30:00,180.98,181.19,180.98,181.09,6400.0,160.4905,160.6768,160.4905,160.5881,6400.0
2017-10-16 13:40:00,181.07,181.09,180.99,181.03,4922.0,160.5703,160.5881,160.4994,160.5349,4922.0
2017-10-16 13:50:00,181.03,181.03,180.71,180.71,4700.0,160.5349,160.5349,160.2511,160.2511,4700.0
2017-10-16 14:00:00,180.72,180.77,180.68,180.77,3358.0,160.26,160.3043,160.2245,160.3043,3358.0
2017-10-16 14:10:00,180.74,180.9,180.73,180.9,9357.0,160.2777,160.4196,160.2688,160.4196,9357.0
2017-10-16 14:20:00,180.88,181.09,180.84,181.09,4371.0,160.4019,160.5881,160.3664,160.5881,4371.0
2017-10-16 14:30:00,181.12,181.2,181.04,181.06,2270.0,160.6147,160.6856,160.5437,160.5615,2270.0
2017-10-16 14:40:00,181.01,181.06,180.88,180.92,3309.0,160.5171,160.5615,160.4019,160.4373,3309.0
2017-10-16 14:50:00,180.85,181.01,180.85,180.97,6043.0,160.3753,160.5171,160.3753,160.4817,6043.0
2017-10-16 15:00:00,180.94,181.13,180.87,181.1,16115.0,160.4551,160.6236,160.393,160.5969,16115.0
2017-10-16 15:10:00,181.12,181.18,181.01,181.01,12362.0,160.6147,160.6679,160.5171,160.5171,12362.0
2017-10-16 15:20:00,181.06,181.14,181.06,181.12,12956.0,160.5615,160.6324,160.5615,160.6147,12956.0
2017-10-16 15:30:00,181.12,181.33,181.1,181.3,16829.0,160.6147,160.8009,160.5969,160.7743,16829.0
2017-10-16 15:40:00,181.31,181.43,181.29,181.42,28060.0,160.7832,160.8896,160.7654,160.8807,28060.0
2017-10-16 15:50:00,181.43,181.51,181.3,181.39,75748.0,160.8896,160.9605,160.7743,160.8541,75748.0
2017-10-17 09:30:00,180.9,181.95,180.66,181.84,16314.0,160.4196,161.3507,160.2068,161.2532,16314.0
2017-10-17 09:40:00,181.77,181.9,181.55,181.63,11799.0,161.1911,161.3064,160.996,161.0669,11799.0
2017-10-17 09:50:00,181.52,181.95,181.52,181.9,20296.0,160.9694,161.3507,160.9694,161.3064,20296.0
2017-10-17 10:00:00,181.9,181.96,181.58,181.71,14838.0,161.3064,161.3596,161.0226,161.1379,14838.0
2017-10-17 10:10:00,181.71,181.83,181.67,181.71,19680.0,161.1379,161.2443,161.1024,161.1379,19680.0
2017-10-17 10:20:00,181.72,181.76,181.5,181.52,21924.0,161.1468,161.1822,160.9517,160.9694,21924.0
2017-10-17 10:30:00,181.51,181.51,181.26,181.3,12780.0,160.9605,160.9605,160.7388,160.7743,12780.0
2017-10-17 10:40:00,181.34,181.43,181.24,181.41,15040.0,160.8098,160.8896,160.7211,160.8719,15040.0
2017-10-17 10:50:00,181.43,181.53,181.17,181.47,12825.0,160.8896,160.9783,160.659,160.9251,12825.0
2017-10-17 11:00:00,181.39,181.55,181.24,181.55,25277.0,160.8541,160.996,160.7211,160.996,25277.0
2017-10-17 11:10:00,181.52,181.66,181.4,181.4,18110.0,160.9694,161.0935,160.863,160.863,18110.0
2017-10-17 11:20:00,181.33,181.8,181.28,181.71,19757.0,160.8009,161.2177,160.7566,161.1379,19757.0
2017-10-17 11:30:00,181.62,181.74,181.47,181.67,8493.0,161.0581,161.1645,160.9251,161.1024,8493.0
2017-10-17 11:40:00,181.67,181.97,181.66,181.84,11672.0,161.1024,161.3685,161.0935,161.2532,11672.0
2017-10-17 11:50:00,181.88,181.94,181.64,181.75,11195.0,161.2886,161.3418,161.0758,161.1734,11195.0
2017-10-17 12:00:00,181.86,181.87,181.69,181.75,9962.0,161.2709,161.2798,161.1202,161.1734,9962.0
2017-10-17 12:10:00,181.72,181.72,181.58,181.68,3614.0,161.1468,161.1468,161.0226,161.1113,3614.0
2017-10-17 12:20:00,181.68,181.77,181.6,181.6,9254.0,161.1113,161.1911,161.0403,161.0403,9254.0
2017-10-17 12:30:00,181.61,181.76,181.58,181.59,7857.0,161.0492,161.1822,161.0226,161.0315,7857.0
2017-10-17 12:40:00,181.58,181.68,181.47,181.61,7481.0,161.0226,161.1113,160.9251,161.0492,7481.0
2017-10-17 12:50:00,181.65,181.75,181.61,181.75,4659.0,161.0847,161.1734,161.0492,161.1734,4659.0
2017-10-17 13:00:00,181.71,181.79,181.68,181.68,2000.0,161.1379,161.2088,161.1113,161.1113,2000.0
2017-10-17 13:10:00,181.68,181.74,181.6,181.71,3400.0,161.1113,161.1645,161.0403,161.1379,3400.0
2017-10-17 13:20:00,181.73,181.79,181.71,181.79,4753.0,161.1556,161.2088,161.1379,161.2088,4753.0
2017-10-17 13:30:00,181.79,181.79,181.54,181.77,9773.0,161.2088,161.2088,160.9871,161.1911,9773.0
2017-10-17 13:40:00,181.76,181.76,181.6,181.67,4050.0,161.1822,161.1822,161.0403,161.1024,4050.0
2017-10-17 13:50:00,181.67,181.72,181.5,181.53,15065.0,161.1024,161.1468,160.9517,160.9783,15065.0
2017-10-17 14:00:00,181.53,181.6,181.35,181.49,16979.0,160.9783,161.0403,160.8186,160.9428,16979.0
2017-10-17 14:10:00,181.43,181.75,181.38,181.75,5600.0,160.8896,161.1734,160.8452,161.1734,5600.0
2017-10-17 14:20:00,181.68,181.74,181.55,181.65,4660.0,161.1113,161.1645,160.996,161.0847,4660.0
2017-10-17 14:30:00,181.67,181.68,181.44,181.44,9823.0,161.1024,161.1113,160.8985,160.8985,9823.0
2017-10-17 14:40:00,181.44,181.67,181.4,181.61,8970.0,160.8985,161.1024,160.863,161.0492,8970.0
2017-10-17 14:50:00,181.55,181.63,181.51,181.63,2599.0,160.996,161.0669,160.9605,161.0669,2599.0
2017-10-17 15:00:00,181.61,181.62,181.52,181.58,6644.0,161.0492,161.0581,160.9694,161.0226,6644.0
2017-10-17 15:10:00,181.6,181.63,181.39,181.44,10889.0,161.0403,161.0669,160.8541,160.8985,10889.0
2017-10-17 15:20:00,181.47,181.51,181.37,181.41,9206.0,160.9251,160.9605,160.8364,160.8719,9206.0
2017-10-17 15:30:00,181.42,181.55,181.42,181.46,8392.0,160.8807,160.996,160.8807,160.9162,8392.0
2017-10-17 15:40:00,181.43,181.5,181.39,181.45,13357.0,160.8896,160.9517,160.8541,160.9073,13357.0
2017-10-17 15:50:00,181.46,181.56,181.39,181.46,49134.0,160.9162,161.0049,160.8541,160.9162,49134.0
2017-10-18 09:30:00,182.16,182.22,181.71,182.15,13208.0,161.5369,161.5901,161.1379,161.5281,13208.0
2017-10-18 09:40:00,182.03,182.03,181.5,181.5,4200.0,161.4217,161.4217,160.9517,160.9517,4200.0
2017-10-18 09:50:00,181.55,181.55,181.29,181.36,3400.0,160.996,160.996,160.7654,160.8275,3400.0
2017-10-18 10:00:00,181.28,181.68,181.28,181.61,10586.0,160.7566,161.1113,160.7566,161.0492,10586.0
2017-10-18 10:10:00,181.6,182.06,181.6,182.05,17465.0,161.0403,161.4483,161.0403,161.4394,17465.0
2017-10-18 10:20:00,182.04,182.07,181.78,181.87,10455.0,161.4305,161.4571,161.2,161.2798,10455.0
2017-10-18 10:30:00,181.86,181.86,181.37,181.44,4570.0,161.2709,161.2709,160.8364,160.8985,4570.0
2017-10-18 10:40:00,181.41,181.88,181.29,181.81,16023.0,160.8719,161.2886,160.7654,161.2266,16023.0
2017-10-18 10:50:00,181.83,181.84,181.61,181.71,5600.0,161.2443,161.2532,161.0492,161.1379,5600.0
2017-10-18 11:00:00,181.74,181.77,181.52,181.55,16485.0,161.1645,161.1911,160.9694,160.996,16485.0
2017-10-18 11:10:00,181.61,181.7,181.46,181.52,12310.0,161.0492,161.129,160.9162,160.9694,12310.0
2017-10-18 11:20:00,181.53,181.75,181.52,181.75,15500.0,160.9783,161.1734,160.9694,161.1734,15500.0
2017-10-18 11:30:00,181.72,181.72,181.6,181.66,10801.0,161.1468,161.1468,161.0403,161.0935,10801.0
2017-10-18 11:40:00,181.69,181.81,181.65,181.81,7510.0,161.1202,161.2266,161.0847,161.2266,7510.0
2017-10-18 11:50:00,181.79,181.85,181.64,181.69,6427.0,161.2088,161.262,161.0758,161.1202,6427.0
2017-10-18 12:00:00,181.69,181.75,181.64,181.65,3700.0,161.1202,161.1734,161.0758,161.0847,3700.0
2017-10-18 12:10:00,181.69,181.78,181.69,181.72,6900.0,161.1202,161.2,161.1202,161.1468,6900.0
2017-10-18 12:20:00,181.69,181.72,181.64,181.64,2951.0,161.1202,161.1468,161.0758,161.0758,2951.0
2017-10-18 12:30:00,181.62,181.68,181.61,181.68,3790.0,161.0581,161.1113,161.0492,161.1113,3790.0
2017-10-18 12:40:00,181.66,181.66,181.58,181.58,3258.0,161.0935,161.0935,161.0226,161.0226,3258.0
2017-10-18 12:50:00,181.59,181.68,181.58,181.59,2436.0,161.0315,161.1113,161.0226,161.0315,2436.0
2017-10-18 13:00:00,181.62,181.65,181.55,181.59,7753.0,161.0581,161.0847,160.996,161.0315,7753.0
2017-10-18 13:10:00,181.62,181.71,181.58,181.71,5867.0,161.0581,161.1379,161.0226,161.1379,5867.0
2017-10-18 13:20:00,181.76,181.78,181.74,181.74,720.0,161.1822,161.2,161.1645,161.1645,720.0
2017-10-18 13:30:00,181.76,181.82,181.73,181.76,7537.0,161.1822,161.2354,161.1556,161.1822,7537.0
2017-10-18 13:40:00,181.75,182.03,181.75,182.03,8600.0,161.1734,161.4217,161.1734,161.4217,8600.0
2017-10-18 13:50:00,182.08,182.19,182.08,182.18,1800.0,161.466,161.5635,161.466,161.5547,1800.0
2017-10-18 14:00:00,182.17,182.41,182.13,182.34,5064.0,161.5458,161.7586,161.5103,161.6966,5064.0
2017-10-18 14:10:00,182.33,182.34,182.22,182.24,2200.0,161.6877,161.6966,161.5901,161.6079,2200.0
2017-10-18 14:20:00,182.21,182.21,181.97,181.97,6252.0,161.5813,161.5813,161.3685,161.3685,6252.0
2017-10-18 14:30:00,181.97,181.97,181.86,181.91,5360.0,161.3685,161.3685,161.2709,161.3152,5360.0
2017-10-18 14:40:00,181.9,182.03,181.88,181.88,5128.0,161.3064,161.4217,161.2886,161.2886,5128.0
2017-10-18 14:50:00,181.87,181.93,181.8,181.83,5843.0,161.2798,161.333,161.2177,161.2443,5843.0
2017-10-18 15:00:00,181.82,182.11,181.76,182.05,10834.0,161.2354,161.4926,161.1822,161.4394,10834.0
2017-10-18 15:10:00,182.04,182.09,181.95,182.04,8148.0,161.4305,161.4749,161.3507,161.4305,8148.0
2017-10-18 15:20:00,182.04,182.11,181.99,182.07,4400.0,161.4305,161.4926,161.3862,161.4571,4400.0
2017-10-18 15:30:00,182.07,182.07,181.92,181.93,9803.0,161.4571,161.4571,161.3241,161.333,9803.0
2017-10-18 15:40:00,181.95,181.96,181.76,181.87,17818.0,161.3507,161.3596,161.1822,161.2798,17818.0
2017-10-18 15:50:00,181.86,181.86,181.57,181.68,56429.0,161.2709,161.2709,161.0137,161.1113,56429.0
2017-10-19 09:30:00,181.01,181.01,180.41,180.83,6038.0,160.5171,160.5171,159.9851,160.3575,6038.0
2017-10-19 09:40:00,180.71,180.92,180.49,180.72,9922.0,160.2511,160.4373,160.056,160.26,9922.0
2017-10-19 09:50:00,180.82,181.23,180.82,180.98,3171.0,160.3486,160.7122,160.3486,160.4905,3171.0
2017-10-19 10:00:00,181.03,181.03,180.22,180.22,30204.0,160.5349,160.5349,159.8166,159.8166,30204.0
2017-10-19 10:10:00,180.32,180.52,180.14,180.27,27672.0,159.9053,160.0826,159.7456,159.8609,27672.0
2017-10-19 10:20:00,180.36,180.9,180.36,180.7,14949.0,159.9407,160.4196,159.9407,160.2422,14949.0
2017-10-19 10:30:00,180.59,180.76,180.41,180.66,6411.0,160.1447,160.2954,159.9851,160.2068,6411.0
2017-10-19 10:40:00,180.61,180.96,180.54,180.81,8843.0,160.1624,160.4728,160.1003,160.3398,8843.0
2017-10-19 10:50:00,180.86,181.41,180.86,181.4,5039.0,160.3841,160.8719,160.3841,160.863,5039.0
2017-10-19 11:00:00,181.41,181.5,181.32,181.33,3700.0,160.8719,160.9517,160.792,160.8009,3700.0
2017-10-19 11:10:00,181.28,181.31,181.08,181.28,4617.0,160.7566,160.7832,160.5792,160.7566,4617.0
2017-10-19 11:20:00,181.3,181.41,181.12,181.21,3800.0,160.7743,160.8719,160.6147,160.6945,3800.0
2017-10-19 11:30:00,181.12,181.44,181.09,181.44,4620.0,160.6147,160.8985,160.5881,160.8985,4620.0
2017-10-19 11:40:00,181.46,181.6,181.34,181.34,4098.0,160.9162,161.0403,160.8098,160.8098,4098.0
2017-10-19 11:50:00,181.38,181.54,181.24,181.37,7600.0,160.8452,160.9871,160.7211,160.8364,7600.0
2017-10-19 12:00:00,181.33,181.57,181.31,181.55,8760.0,160.8009,161.0137,160.7832,160.996,8760.0
2017-10-19 12:10:00,181.55,181.68,181.52,181.66,4213.0,160.996,161.1113,160.9694,161.0935,4213.0
2017-10-19 12:20:00,181.67,181.67,181.52,181.55,2600.0,161.1024,161.1024,160.9694,160.996,2600.0
2017-10-19 12:30:00,181.58,181.59,181.18,181.28,11152.0,161.0226,161.0315,160.6679,160.7566,11152.0
2017-10-19 12:40:00,181.27,181.29,181.16,181.21,8077.0,160.7477,160.7654,160.6502,160.6945,8077.0
2017-10-19 12:50:00,181.28,181.47,181.28,181.47,2998.0,160.7566,160.9251,160.7566,160.9251,2998.0
2017-10-19 13:00:00,181.41,181.68,181.37,181.68,12715.0,160.8719,161.1113,160.8364,161.1113,12715.0
2017-10-19 13:10:00,181.6,181.81,181.49,181.51,9947.0,161.0403,161.2266,160.9428,160.9605,9947.0
2017-10-19 13:20:00,181.46,181.67,181.27,181.67,7779.0,160.9162,161.1024,160.7477,161.1024,7779.0
2017-10-19 13:30:00,181.65,181.7,181.51,181.7,4007.0,161.0847,161.129,160.9605,161.129,4007.0
2017-10-19 13:40:00,181.8,181.8,181.42,181.43,4729.0,161.2177,161.2177,160.8807,160.8896,4729.0
2017-10-19 13:50:00,181.46,181.47,181.15,181.15,4614.0,160.9162,160.9251,160.6413,160.6413,4614.0
2017-10-19 14:00:00,181.21,181.45,181.2,181.35,5400.0,160.6945,160.9073,160.6856,160.8186,5400.0
2017-10-19 14:10:00,181.36,181.41,181.3,181.33,5996.0,160.8275,160.8719,160.7743,160.8009,5996.0
2017-10-19 14:20:00,181.31,181.35,181.27,181.32,3300.0,160.7832,160.8186,160.7477,160.792,3300.0
2017-10-19 14:30:00,181.37,181.71,181.34,181.53,4098.0,160.8364,161.1379,160.8098,160.9783,4098.0
2017-10-19 14:40:00,181.54,181.72,181.54,181.59,4014.0,160.9871,161.1468,160.9871,161.0315,4014.0
2017-10-19 14:50:00,181.62,181.72,181.54,181.72,4589.0,161.0581,161.1468,160.9871,161.1468,4589.0
2017-10-19 15:00:00,181.68,181.69,181.59,181.65,6870.0,161.1113,161.1202,161.0315,161.0847,6870.0
2017-10-19 15:10:00,181.65,181.81,181.65,181.66,4705.0,161.0847,161.2266,161.0847,161.0935,4705.0
2017-10-19 15:20:00,181.63,181.7,181.59,181.67,6733.0,161.0669,161.129,161.0315,161.1024,6733.0
2017-10-19 15:30:00,181.68,181.72,181.56,181.59,8634.0,161.1113,161.1468,161.0049,161.0315,8634.0
2017-10-19 15:40:00,181.59,181.94,181.57,181.89,22251.0,161.0315,161.3418,161.0137,161.2975,22251.0
2017-10-19 15:50:00,181.9,182.03,181.83,182.03,50517.0,161.3064,161.4217,161.2443,161.4217,50517.0
2017-10-20 09:30:00,182.75,182.99,182.19,182.87,28741.0,162.0601,162.273,161.5635,162.1666,28741.0
2017-10-20 09:40:00,183.16,183.17,182.77,182.86,3788.0,162.4237,162.4326,162.0779,162.1577,3788.0
2017-10-20 09:50:00,182.87,183.22,182.87,183.05,1600.0,162.1666,162.4769,162.1666,162.3262,1600.0
2017-10-20 10:00:00,183.17,183.27,182.83,182.91,5347.0,162.4326,162.5213,162.1311,162.202,5347.0
2017-10-20 10:10:00,182.91,183.14,182.81,182.82,3947.0,162.202,162.406,162.1134,162.1222,3947.0
2017-10-20 10:20:00,182.84,183.25,182.84,183.15,7060.0,162.14,162.5035,162.14,162.4149,7060.0
2017-10-20 10:30:00,183.14,183.33,183.11,183.33,6810.0,162.406,162.5745,162.3794,162.5745,6810.0
2017-10-20 10:40:00,183.34,183.36,183.26,183.27,4470.0,162.5833,162.6011,162.5124,162.5213,4470.0
2017-10-20 10:50:00,183.28,183.48,183.28,183.41,4496.0,162.5301,162.7075,162.5301,162.6454,4496.0
2017-10-20 11:00:00,183.44,183.7,183.39,183.61,15460.0,162.672,162.9026,162.6277,162.8228,15460.0
2017-10-20 11:10:00,183.62,183.68,183.39,183.51,6071.0,162.8316,162.8849,162.6277,162.7341,6071.0
2017-10-20 11:20:00,183.58,183.61,183.42,183.58,5243.0,162.7962,162.8228,162.6543,162.7962,5243.0
2017-10-20 11:30:00,183.44,183.5,183.31,183.31,8400.0,162.672,162.7252,162.5567,162.5567,8400.0
2017-10-20 11:40:00,183.38,183.41,183.18,183.22,2230.0,162.6188,162.6454,162.4415,162.4769,2230.0
2017-10-20 11:50:00,183.27,183.33,183.17,183.21,2200.0,162.5213,162.5745,162.4326,162.4681,2200.0
2017-10-20 12:00:00,183.29,183.45,183.21,183.45,9868.0,162.539,162.6809,162.4681,162.6809,9868.0
2017-10-20 12:10:00,183.38,183.64,183.38,183.64,12052.0,162.6188,162.8494,162.6188,162.8494,12052.0
2017-10-20 12:20:00,183.62,184.06,183.62,184.06,9768.0,162.8316,163.2218,162.8316,163.2218,9768.0
2017-10-20 12:30:00,184.0,184.0,183.78,183.88,7007.0,163.1686,163.1686,162.9735,163.0622,7007.0
2017-10-20 12:40:00,183.9,184.03,183.85,183.87,6731.0,163.0799,163.1952,163.0356,163.0533,6731.0
2017-10-20 12:50:00,183.91,184.12,183.86,184.09,4017.0,163.0888,163.275,163.0445,163.2484,4017.0
2017-10-20 13:00:00,184.06,184.31,184.05,184.07,8688.0,163.2218,163.4435,163.213,163.2307,8688.0
2017-10-20 13:10:00,184.09,184.18,183.95,184.02,9793.0,163.2484,163.3282,163.1243,163.1864,9793.0
2017-10-20 13:20:00,184.07,184.07,183.93,183.93,2170.0,163.2307,163.2307,163.1066,163.1066,2170.0
2017-10-20 13:30:00,183.88,184.01,183.88,184.0,3190.0,163.0622,163.1775,163.0622,163.1686,3190.0
2017-10-20 13:40:00,183.97,184.09,183.95,184.04,3850.0,163.142,163.2484,163.1243,163.2041,3850.0
2017-10-20 13:50:00,184.04,184.1,184.02,184.1,3712.0,163.2041,163.2573,163.1864,163.2573,3712.0
2017-10-20 14:00:00,184.1,184.17,183.92,184.17,5815.0,163.2573,163.3194,163.0977,163.3194,5815.0
2017-10-20 14:10:00,184.17,184.19,184.03,184.08,3911.0,163.3194,163.3371,163.1952,163.2396,3911.0
2017-10-20 14:20:00,184.12,184.29,184.08,184.25,4000.0,163.275,163.4258,163.2396,163.3903,4000.0
2017-10-20 14:30:00,184.23,184.34,184.23,184.3,5400.0,163.3726,163.4701,163.3726,163.4347,5400.0
2017-10-20 14:40:00,184.32,184.47,184.3,184.47,9573.0,163.4524,163.5854,163.4347,163.5854,9573.0
2017-10-20 14:50:00,184.46,184.56,184.31,184.32,4572.0,163.5765,163.6652,163.4435,163.4524,4572.0
2017-10-20 15:00:00,184.33,184.5,184.33,184.45,4383.0,163.4613,163.612,163.4613,163.5677,4383.0
2017-10-20 15:10:00,184.44,184.5,184.36,184.4,6795.0,163.5588,163.612,163.4879,163.5233,6795.0
2017-10-20 15:20:00,184.38,184.5,184.36,184.41,7200.0,163.5056,163.612,163.4879,163.5322,7200.0
2017-10-20 15:30:00,184.42,184.44,184.37,184.44,8735.0,163.5411,163.5588,163.4967,163.5588,8735.0
2017-10-20 15:40:00,184.4,184.4,184.23,184.25,25967.0,163.5233,163.5233,163.3726,163.3903,25967.0
2017-10-20 15:50:00,184.26,184.53,184.26,184.5,35208.0,163.3992,163.6386,163.3992,163.612,35208.0
2017-10-23 09:30:00,184.58,184.76,184.42,184.51,10871.0,163.683,163.8426,163.5411,163.6209,10871.0
2017-10-23 09:40:00,184.47,184.49,183.64,184.01,14097.0,163.5854,163.6032,162.8494,163.1775,14097.0
2017-10-23 09:50:00,183.96,184.2,183.84,184.14,7800.0,163.1332,163.346,163.0267,163.2928,7800.0
2017-10-23 10:00:00,184.08,184.08,183.65,183.7,12604.0,163.2396,163.2396,162.8583,162.9026,12604.0
2017-10-23 10:10:00,183.77,183.81,183.56,183.65,15310.0,162.9647,163.0001,162.7784,162.8583,15310.0
2017-10-23 10:20:00,183.64,183.73,183.47,183.58,9350.0,162.8494,162.9292,162.6986,162.7962,9350.0
2017-10-23 10:30:00,183.5,184.07,183.5,183.77,27135.0,162.7252,163.2307,162.7252,162.9647,27135.0
2017-10-23 10:40:00,183.89,184.04,183.54,183.64,18880.0,163.0711,163.2041,162.7607,162.8494,18880.0
2017-10-23 10:50:00,183.74,184.09,183.74,184.03,5770.0,162.9381,163.2484,162.9381,163.1952,5770.0
2017-10-23 11:00:00,184.02,184.08,183.7,183.9,6914.0,163.1864,163.2396,162.9026,163.0799,6914.0
2017-10-23 11:10:00,183.9,183.95,183.55,183.71,15385.0,163.0799,163.1243,162.7696,162.9115,15385.0
2017-10-23 11:20:00,183.73,184.03,183.73,183.96,7341.0,162.9292,163.1952,162.9292,163.1332,7341.0
2017-10-23 11:30:00,183.94,183.95,183.61,183.69,6963.0,163.1154,163.1243,162.8228,162.8937,6963.0
2017-10-23 11:40:00,183.59,183.65,183.24,183.54,12559.0,162.805,162.8583,162.4947,162.7607,12559.0
2017-10-23 11:50:00,183.62,183.62,183.43,183.58,7802.0,162.8316,162.8316,162.6632,162.7962,7802.0
2017-10-23 12:00:00,183.59,183.62,183.46,183.6,11127.0,162.805,162.8316,162.6898,162.8139,11127.0
2017-10-23 12:10:00,183.6,183.6,183.39,183.5,15390.0,162.8139,162.8139,162.6277,162.7252,15390.0
2017-10-23 12:20:00,183.51,183.55,183.47,183.49,4871.0,162.7341,162.7696,162.6986,162.7164,4871.0
2017-10-23 12:30:00,183.55,183.57,183.33,183.35,7934.0,162.7696,162.7873,162.5745,162.5922,7934.0
2017-10-23 12:40:00,183.32,183.6,183.32,183.46,4841.0,162.5656,162.8139,162.5656,162.6898,4841.0
2017-10-23 12:50:00,183.43,183.5,183.28,183.28,3401.0,162.6632,162.7252,162.5301,162.5301,3401.0
2017-10-23 13:00:00,183.28,183.35,183.22,183.28,3974.0,162.5301,162.5922,162.4769,162.5301,3974.0
2017-10-23 13:10:00,183.28,183.38,183.24,183.38,8417.0,162.5301,162.6188,162.4947,162.6188,8417.0
2017-10-23 13:20:00,183.34,183.47,183.32,183.47,8761.0,162.5833,162.6986,162.5656,162.6986,8761.0
2017-10-23 13:30:00,183.43,183.45,183.2,183.41,8452.0,162.6632,162.6809,162.4592,162.6454,8452.0
2017-10-23 13:40:00,183.38,183.48,183.35,183.48,7263.0,162.6188,162.7075,162.5922,162.7075,7263.0
2017-10-23 13:50:00,183.49,183.49,183.29,183.32,3976.0,162.7164,162.7164,162.539,162.5656,3976.0
2017-10-23 14:00:00,183.34,183.35,183.12,183.26,11228.0,162.5833,162.5922,162.3883,162.5124,11228.0
2017-10-23 14:10:00,183.27,183.28,183.12,183.22,7038.0,162.5213,162.5301,162.3883,162.4769,7038.0
2017-10-23 14:20:00,183.23,183.28,183.01,183.28,10844.0,162.4858,162.5301,162.2907,162.5301,10844.0
2017-10-23 14:30:00,183.25,183.25,183.03,183.2,11064.0,162.5035,162.5035,162.3084,162.4592,11064.0
2017-10-23 14:40:00,183.22,183.43,183.17,183.17,4138.0,162.4769,162.6632,162.4326,162.4326,4138.0
2017-10-23 14:50:00,183.23,183.39,183.05,183.36,11844.0,162.4858,162.6277,162.3262,162.6011,11844.0
2017-10-23 15:00:00,183.32,183.34,183.07,183.11,10115.0,162.5656,162.5833,162.3439,162.3794,10115.0
2017-10-23 15:10:00,183.15,183.19,183.02,183.02,7627.0,162.4149,162.4503,162.2996,162.2996,7627.0
2017-10-23 15:20:00,183.02,183.04,182.87,182.9,8767.0,162.2996,162.3173,162.1666,162.1932,8767.0
2017-10-23 15:30:00,182.94,183.1,182.75,182.87,13280.0,162.2286,162.3705,162.0601,162.1666,13280.0
2017-10-23 15:40:00,182.9,183.04,182.84,182.95,22392.0,162.1932,162.3173,162.14,162.2375,22392.0
2017-10-23 15:50:00,182.97,182.97,182.73,182.91,46551.0,162.2552,162.2552,162.0424,162.202,46551.0
2017-10-24 09:30:00,184.34,185.52,184.34,185.3,42320.0,163.4701,164.5165,163.4701,164.3214,42320.0
2017-10-24 09:40:00,185.28,185.3,184.57,184.9,35708.0,164.3037,164.3214,163.6741,163.9667,35708.0
2017-10-24 09:50:00,184.91,185.04,184.5,184.59,8423.0,163.9756,164.0909,163.612,163.6918,8423.0
2017-10-24 10:00:00,184.48,184.68,184.11,184.18,17392.0,163.5943,163.7716,163.2662,163.3282,17392.0
2017-10-24 10:10:00,184.24,184.47,183.87,184.07,24816.0,163.3815,163.5854,163.0533,163.2307,24816.0
2017-10-24 10:20:00,183.98,184.11,183.79,184.11,12558.0,163.1509,163.2662,162.9824,163.2662,12558.0
2017-10-24 10:30:00,184.04,184.43,183.89,184.23,15944.0,163.2041,163.5499,163.0711,163.3726,15944.0
2017-10-24 10:40:00,184.34,184.46,184.27,184.27,8985.0,163.4701,163.5765,163.4081,163.4081,8985.0
2017-10-24 10:50:00,184.2,184.45,184.2,184.45,6265.0,163.346,163.5677,163.346,163.5677,6265.0
2017-10-24 11:00:00,184.4,184.63,184.26,184.62,10353.0,163.5233,163.7273,163.3992,163.7184,10353.0
2017-10-24 11:10:00,184.58,184.67,184.35,184.53,8103.0,163.683,163.7628,163.479,163.6386,8103.0
2017-10-24 11:20:00,184.53,184.75,184.46,184.61,9193.0,163.6386,163.8337,163.5765,163.7096,9193.0
2017-10-24 11:30:00,184.64,184.64,184.47,184.47,5766.0,163.7362,163.7362,163.5854,163.5854,5766.0
2017-10-24 11:40:00,184.53,184.6,184.38,184.54,11536.0,163.6386,163.7007,163.5056,163.6475,11536.0
2017-10-24 11:50:00,184.47,184.56,184.24,184.45,17637.0,163.5854,163.6652,163.3815,163.5677,17637.0
2017-10-24 12:00:00,184.51,184.54,184.18,184.48,22600.0,163.6209,163.6475,163.3282,163.5943,22600.0
2017-10-24 12:10:00,184.47,184.59,184.38,184.56,7992.0,163.5854,163.6918,163.5056,163.6652,7992.0
2017-10-24 12:20:00,184.58,184.66,184.41,184.66,5834.0,163.683,163.7539,163.5322,163.7539,5834.0
2017-10-24 12:30:00,184.65,184.71,184.54,184.57,24596.0,163.745,163.7982,163.6475,163.6741,24596.0
2017-10-24 12:40:00,184.52,184.81,184.44,184.7,14619.0,163.6298,163.8869,163.5588,163.7894,14619.0
2017-10-24 12:50:00,184.69,184.76,184.64,184.65,4170.0,163.7805,163.8426,163.7362,163.745,4170.0
2017-10-24 13:00:00,184.56,184.63,184.49,184.61,3226.0,163.6652,163.7273,163.6032,163.7096,3226.0
2017-10-24 13:10:00,184.51,184.57,184.43,184.54,6066.0,163.6209,163.6741,163.5499,163.6475,6066.0
2017-10-24 13:20:00,184.5,184.5,184.39,184.4,2300.0,163.612,163.612,163.5145,163.5233,2300.0
2017-10-24 13:30:00,184.42,184.48,184.33,184.42,4516.0,163.5411,163.5943,163.4613,163.5411,4516.0
2017-10-24 13:40:00,184.47,184.54,184.41,184.5,4482.0,163.5854,163.6475,163.5322,163.612,4482.0
2017-10-24 13:50:00,184.49,184.51,184.37,184.43,6055.0,163.6032,163.6209,163.4967,163.5499,6055.0
2017-10-24 14:00:00,184.43,184.54,184.39,184.49,6372.0,163.5499,163.6475,163.5145,163.6032,6372.0
2017-10-24 14:10:00,184.48,184.85,184.47,184.84,6723.0,163.5943,163.9224,163.5854,163.9135,6723.0
2017-10-24 14:20:00,184.83,184.93,184.8,184.93,10913.0,163.9047,163.9933,163.8781,163.9933,10913.0
2017-10-24 14:30:00,184.96,185.07,184.94,184.95,10435.0,164.0199,164.1175,164.0022,164.0111,10435.0
2017-10-24 14:40:00,184.93,185.0,184.88,184.98,6006.0,163.9933,164.0554,163.949,164.0377,6006.0
2017-10-24 14:50:00,185.0,185.06,184.9,185.02,9405.0,164.0554,164.1086,163.9667,164.0731,9405.0
2017-10-24 15:00:00,185.04,185.19,184.58,184.64,21899.0,164.0909,164.2239,163.683,163.7362,21899.0
2017-10-24 15:10:00,184.75,184.87,184.71,184.82,13597.0,163.8337,163.9401,163.7982,163.8958,13597.0
2017-10-24 15:20:00,184.81,184.89,184.7,184.87,11641.0,163.8869,163.9579,163.7894,163.9401,11641.0
2017-10-24 15:30:00,184.83,184.85,184.67,184.7,18690.0,163.9047,163.9224,163.7628,163.7894,18690.0
2017-10-24 15:40:00,184.75,184.75,184.5,184.52,17222.0,163.8337,163.8337,163.612,163.6298,17222.0
2017-10-24 15:50:00,184.53,184.6,184.21,184.46,57665.0,163.6386,163.7007,163.3549,163.5765,57665.0
2017-10-25 09:30:00,183.64,183.64,182.93,183.33,11307.0,162.8494,162.8494,162.2198,162.5745,11307.0
2017-10-25 09:40:00,183.31,184.02,183.0,183.84,21016.0,162.5567,163.1864,162.2818,163.0267,21016.0
2017-10-25 09:50:00,183.61,183.61,183.15,183.54,11156.0,162.8228,162.8228,162.4149,162.7607,11156.0
2017-10-25 10:00:00,183.83,184.19,183.5,183.58,25254.0,163.0179,163.3371,162.7252,162.7962,25254.0
2017-10-25 10:10:00,183.59,183.6,183.28,183.28,46781.0,162.805,162.8139,162.5301,162.5301,46781.0
2017-10-25 10:20:00,183.28,183.5,183.12,183.5,14789.0,162.5301,162.7252,162.3883,162.7252,14789.0
2017-10-25 10:30:00,183.47,183.5,183.17,183.3,14121.0,162.6986,162.7252,162.4326,162.5479,14121.0
2017-10-25 10:40:00,183.32,183.56,183.24,183.47,19387.0,162.5656,162.7784,162.4947,162.6986,19387.0
2017-10-25 10:50:00,183.4,183.51,183.3,183.36,9765.0,162.6366,162.7341,162.5479,162.6011,9765.0
2017-10-25 11:00:00,183.34,183.39,182.64,182.64,11801.0,162.5833,162.6277,161.9626,161.9626,11801.0
2017-10-25 11:10:00,182.63,182.92,182.39,182.6,14089.0,161.9537,162.2109,161.7409,161.9271,14089.0
2017-10-25 11:20:00,182.63,182.64,182.43,182.47,25120.0,161.9537,161.9626,161.7764,161.8118,25120.0
2017-10-25 11:30:00,182.45,182.66,182.25,182.35,43848.0,161.7941,161.9803,161.6168,161.7054,43848.0
2017-10-25 11:40:00,182.4,182.46,182.13,182.13,51598.0,161.7498,161.803,161.5103,161.5103,51598.0
2017-10-25 11:50:00,182.2,182.26,181.92,182.0,22383.0,161.5724,161.6256,161.3241,161.3951,22383.0
2017-10-25 12:00:00,181.95,182.17,181.84,182.17,9400.0,161.3507,161.5458,161.2532,161.5458,9400.0
2017-10-25 12:10:00,182.1,182.12,181.79,181.89,13422.0,161.4837,161.5015,161.2088,161.2975,13422.0
2017-10-25 12:20:00,181.86,181.93,181.58,181.71,17481.0,161.2709,161.333,161.0226,161.1379,17481.0
2017-10-25 12:30:00,181.66,181.76,181.53,181.53,8233.0,161.0935,161.1822,160.9783,160.9783,8233.0
2017-10-25 12:40:00,181.57,181.68,181.46,181.48,7223.0,161.0137,161.1113,160.9162,160.9339,7223.0
2017-10-25 12:50:00,181.54,181.88,181.5,181.74,5297.0,160.9871,161.2886,160.9517,161.1645,5297.0
2017-10-25 13:00:00,181.76,181.76,181.57,181.75,6750.0,161.1822,161.1822,161.0137,161.1734,6750.0
2017-10-25 13:10:00,181.8,182.63,181.8,182.48,18932.0,161.2177,161.9537,161.2177,161.8207,18932.0
2017-10-25 13:20:00,182.52,182.85,182.42,182.73,15305.0,161.8562,162.1488,161.7675,162.0424,15305.0
2017-10-25 13:30:00,182.75,183.14,182.72,183.14,8200.0,162.0601,162.406,162.0335,162.406,8200.0
2017-10-25 13:40:00,183.18,183.38,182.94,183.29,5140.0,162.4415,162.6188,162.2286,162.539,5140.0
2017-10-25 13:50:00,183.26,183.53,183.2,183.53,4288.0,162.5124,162.7518,162.4592,162.7518,4288.0
2017-10-25 14:00:00,183.47,183.54,183.24,183.44,8885.0,162.6986,162.7607,162.4947,162.672,8885.0
2017-10-25 14:10:00,183.43,183.59,183.34,183.51,7100.0,162.6632,162.805,162.5833,162.7341,7100.0
2017-10-25 14:20:00,183.59,183.8,183.52,183.52,15114.0,162.805,162.9913,162.743,162.743,15114.0
2017-10-25 14:30:00,183.48,183.48,183.07,183.14,5565.0,162.7075,162.7075,162.3439,162.406,5565.0
2017-10-25 14:40:00,183.03,183.16,183.0,183.04,5619.0,162.3084,162.4237,162.2818,162.3173,5619.0
2017-10-25 14:50:00,183.04,183.3,183.02,183.09,31541.0,162.3173,162.5479,162.2996,162.3617,31541.0
2017-10-25 15:00:00,183.08,183.73,183.04,183.43,44300.0,162.3528,162.9292,162.3173,162.6632,44300.0
2017-10-25 15:10:00,183.47,183.9,183.47,183.78,6900.0,162.6986,163.0799,162.6986,162.9735,6900.0
2017-10-25 15:20:00,183.73,183.97,183.6,183.87,10452.0,162.9292,163.142,162.8139,163.0533,10452.0
2017-10-25 15:30:00,183.86,183.87,183.5,183.51,20720.0,163.0445,163.0533,162.7252,162.7341,20720.0
2017-10-25 15:40:00,183.53,183.59,183.18,183.18,17929.0,162.7518,162.805,162.4415,162.4415,17929.0
2017-10-25 15:50:00,183.17,183.8,183.16,183.67,57419.0,162.4326,162.9913,162.4237,162.876,57419.0
2017-10-26 09:30:00,185.0,185.29,184.61,185.2,9024.0,164.0554,164.3126,163.7096,164.2328,9024.0
2017-10-26 09:40:00,184.73,185.24,184.61,184.62,5959.0,163.816,164.2682,163.7096,163.7184,5959.0
2017-10-26 09:50:00,184.71,185.47,184.71,185.17,6531.0,163.7982,164.4722,163.7982,164.2062,6531.0
2017-10-26 10:00:00,185.15,185.28,184.4,184.5,10105.0,164.1884,164.3037,163.5233,163.612,10105.0
2017-10-26 10:10:00,184.54,184.74,184.41,184.49,25580.0,163.6475,163.8248,163.5322,163.6032,25580.0
2017-10-26 10:20:00,184.49,185.11,184.44,185.11,3116.0,163.6032,164.153,163.5588,164.153,3116.0
2017-10-26 10:30:00,185.1,185.26,185.02,185.13,8565.0,164.1441,164.286,164.0731,164.1707,8565.0
2017-10-26 10:40:00,185.2,185.26,185.06,185.2,9201.0,164.2328,164.286,164.1086,164.2328,9201.0
2017-10-26 10:50:00,185.19,185.32,185.08,185.08,12497.0,164.2239,164.3392,164.1264,164.1264,12497.0
2017-10-26 11:00:00,185.1,185.25,185.08,185.16,16336.0,164.1441,164.2771,164.1264,164.1973,16336.0
2017-10-26 11:10:00,185.16,185.31,184.73,184.78,7315.0,164.1973,164.3303,163.816,163.8603,7315.0
2017-10-26 11:20:00,184.84,184.91,184.75,184.84,3062.0,163.9135,163.9756,163.8337,163.9135,3062.0
2017-10-26 11:30:00,184.93,185.12,184.86,184.86,4686.0,163.9933,164.1618,163.9313,163.9313,4686.0
2017-10-26 11:40:00,184.87,184.89,184.33,184.45,10804.0,163.9401,163.9579,163.4613,163.5677,10804.0
2017-10-26 11:50:00,184.38,184.74,184.33,184.7,15894.0,163.5056,163.8248,163.4613,163.7894,15894.0
2017-10-26 12:00:00,184.64,184.74,184.52,184.74,8254.0,163.7362,163.8248,163.6298,163.8248,8254.0
2017-10-26 12:10:00,184.75,185.06,184.69,184.91,8209.0,163.8337,164.1086,163.7805,163.9756,8209.0
2017-10-26 12:20:00,184.94,185.05,184.88,184.94,5616.0,164.0022,164.0998,163.949,164.0022,5616.0
2017-10-26 12:30:00,184.99,184.99,184.72,184.72,1922.0,164.0465,164.0465,163.8071,163.8071,1922.0
2017-10-26 12:40:00,184.66,184.76,184.44,184.67,9345.0,163.7539,163.8426,163.5588,163.7628,9345.0
2017-10-26 12:50:00,184.62,184.64,184.19,184.52,9740.0,163.7184,163.7362,163.3371,163.6298,9740.0
2017-10-26 13:00:00,184.48,184.82,184.47,184.76,2409.0,163.5943,163.8958,163.5854,163.8426,2409.0
2017-10-26 13:10:00,184.85,184.94,184.65,184.66,3154.0,163.9224,164.0022,163.745,163.7539,3154.0
2017-10-26 13:20:00,184.65,184.84,184.6,184.7,3186.0,163.745,163.9135,163.7007,163.7894,3186.0
2017-10-26 13:30:00,184.74,184.88,184.68,184.81,2822.0,163.8248,163.949,163.7716,163.8869,2822.0
2017-10-26 13:40:00,184.83,184.83,184.66,184.69,3700.0,163.9047,163.9047,163.7539,163.7805,3700.0
2017-10-26 13:50:00,184.64,184.8,184.47,184.7,6799.0,163.7362,163.8781,163.5854,163.7894,6799.0
2017-10-26 14:00:00,184.72,184.97,184.72,184.88,8042.0,163.8071,164.0288,163.8071,163.949,8042.0
2017-10-26 14:10:00,184.88,184.96,184.77,184.81,4903.0,163.949,164.0199,163.8515,163.8869,4903.0
2017-10-26 14:20:00,184.78,184.95,184.67,184.87,4624.0,163.8603,164.0111,163.7628,163.9401,4624.0
2017-10-26 14:30:00,184.94,184.97,184.85,184.92,4818.0,164.0022,164.0288,163.9224,163.9845,4818.0
2017-10-26 14:40:00,184.95,185.09,184.94,184.95,6058.0,164.0111,164.1352,164.0022,164.0111,6058.0
2017-10-26 14:50:00,184.93,185.03,184.86,184.92,6422.0,163.9933,164.082,163.9313,163.9845,6422.0
2017-10-26 15:00:00,184.92,185.14,184.91,184.98,10012.0,163.9845,164.1796,163.9756,164.0377,10012.0
2017-10-26 15:10:00,184.97,185.05,184.84,184.86,7292.0,164.0288,164.0998,163.9135,163.9313,7292.0
2017-10-26 15:20:00,184.89,185.05,184.84,184.94,9022.0,163.9579,164.0998,163.9135,164.0022,9022.0
2017-10-26 15:30:00,184.99,185.04,184.85,184.96,12203.0,164.0465,164.0909,163.9224,164.0199,12203.0
2017-10-26 15:40:00,185.01,185.1,184.6,184.76,37988.0,164.0643,164.1441,163.7007,163.8426,37988.0
2017-10-26 15:50:00,184.74,185.06,184.73,184.82,45279.0,163.8248,164.1086,163.816,163.8958,45279.0
2017-10-27 09:30:00,184.53,184.75,184.14,184.75,4803.0,163.6386,163.8337,163.2928,163.8337,4803.0
2017-10-27 09:40:00,184.49,184.55,183.8,183.89,6198.0,163.6032,163.6564,162.9913,163.0711,6198.0
2017-10-27 09:50:00,183.92,184.1,183.85,183.93,5475.0,163.0977,163.2573,163.0356,163.1066,5475.0
2017-10-27 10:00:00,184.03,184.19,183.73,184.12,15898.0,163.1952,163.3371,162.9292,163.275,15898.0
2017-10-27 10:10:00,184.17,184.2,183.59,183.77,5161.0,163.3194,163.346,162.805,162.9647,5161.0
2017-10-27 10:20:00,183.85,184.04,183.79,184.03,5942.0,163.0356,163.2041,162.9824,163.1952,5942.0
2017-10-27 10:30:00,183.95,184.01,183.27,183.62,10600.0,163.1243,163.1775,162.5213,162.8316,10600.0
2017-10-27 10:40:00,183.5,183.63,183.29,183.43,8700.0,162.7252,162.8405,162.539,162.6632,8700.0
2017-10-27 10:50:00,183.46,183.48,183.29,183.47,5064.0,162.6898,162.7075,162.539,162.6986,5064.0
2017-10-27 11:00:00,183.54,183.74,183.28,183.29,7871.0,162.7607,162.9381,162.5301,162.539,7871.0
2017-10-27 11:10:00,183.34,183.75,183.34,183.74,6417.0,162.5833,162.9469,162.5833,162.9381,6417.0
2017-10-27 11:20:00,183.74,183.89,183.58,183.77,7601.0,162.9381,163.0711,162.7962,162.9647,7601.0
2017-10-27 11:30:00,183.76,184.08,183.75,184.07,2772.0,162.9558,163.2396,162.9469,163.2307,2772.0
2017-10-27 11:40:00,184.2,184.44,184.09,184.13,3873.0,163.346,163.5588,163.2484,163.2839,3873.0
2017-10-27 11:50:00,184.09,184.25,183.78,184.24,6742.0,163.2484,163.3903,162.9735,163.3815,6742.0
2017-10-27 12:00:00,184.2,184.56,184.2,184.51,4009.0,163.346,163.6652,163.346,163.6209,4009.0
2017-10-27 12:10:00,184.52,184.61,184.46,184.61,4400.0,163.6298,163.7096,163.5765,163.7096,4400.0
2017-10-27 12:20:00,184.65,184.77,184.54,184.59,6355.0,163.745,163.8515,163.6475,163.6918,6355.0
2017-10-27 12:30:00,184.58,184.66,184.53,184.66,3008.0,163.683,163.7539,163.6386,163.7539,3008.0
2017-10-27 12:40:00,184.62,184.76,184.62,184.69,11691.0,163.7184,163.8426,163.7184,163.7805,11691.0
2017-10-27 12:50:00,184.69,184.71,184.52,184.71,3327.0,163.7805,163.7982,163.6298,163.7982,3327.0
2017-10-27 13:00:00,184.73,184.75,184.34,184.34,4101.0,163.816,163.8337,163.4701,163.4701,4101.0
2017-10-27 13:10:00,184.38,184.44,184.31,184.4,6791.0,163.5056,163.5588,163.4435,163.5233,6791.0
2017-10-27 13:20:00,184.37,184.38,184.18,184.18,6068.0,163.4967,163.5056,163.3282,163.3282,6068.0
2017-10-27 13:30:00,184.18,184.25,184.08,184.18,4282.0,163.3282,163.3903,163.2396,163.3282,4282.0
2017-10-27 13:40:00,184.17,184.2,183.99,184.07,3961.0,163.3194,163.346,163.1598,163.2307,3961.0
2017-10-27 13:50:00,184.07,184.12,183.91,183.91,3109.0,163.2307,163.275,163.0888,163.0888,3109.0
2017-10-27 14:00:00,183.87,184.17,183.87,184.13,5321.0,163.0533,163.3194,163.0533,163.2839,5321.0
2017-10-27 14:10:00,184.19,184.41,184.12,184.36,6004.0,163.3371,163.5322,163.275,163.4879,6004.0
2017-10-27 14:20:00,184.3,184.3,184.16,184.28,5020.0,163.4347,163.4347,163.3105,163.4169,5020.0
2017-10-27 14:30:00,184.23,184.46,184.17,184.37,8764.0,163.3726,163.5765,163.3194,163.4967,8764.0
2017-10-27 14:40:00,184.43,184.47,184.23,184.27,6043.0,163.5499,163.5854,163.3726,163.4081,6043.0
2017-10-27 14:50:00,184.28,184.32,183.86,183.87,16919.0,163.4169,163.4524,163.0445,163.0533,16919.0
2017-10-27 15:00:00,183.86,184.14,183.71,183.9,23273.0,163.0445,163.2928,162.9115,163.0799,23273.0
2017-10-27 15:10:00,183.9,184.07,183.86,184.06,12518.0,163.0799,163.2307,163.0445,163.2218,12518.0
2017-10-27 15:20:00,183.99,184.16,183.94,184.14,12593.0,163.1598,163.3105,163.1154,163.2928,12593.0
2017-10-27 15:30:00,184.15,184.15,183.86,183.88,25998.0,163.3016,163.3016,163.0445,163.0622,25998.0
2017-10-27 15:40:00,183.89,183.99,183.82,183.94,34371.0,163.0711,163.1598,163.009,163.1154,34371.0
2017-10-27 15:50:00,183.95,184.12,183.7,183.88,52674.0,163.1243,163.275,162.9026,163.0622,52674.0
2017-10-30 09:30:00,183.35,183.54,183.05,183.39,7705.0,162.5922,162.7607,162.3262,162.6277,7705.0
2017-10-30 09:40:00,183.37,183.37,182.57,182.7,10988.0,162.61,162.61,161.9005,162.0158,10988.0
2017-10-30 09:50:00,182.69,182.78,182.09,182.09,7209.0,162.0069,162.0867,161.4749,161.4749,7209.0
2017-10-30 10:00:00,182.21,182.4,181.81,182.08,36748.0,161.5813,161.7498,161.2266,161.466,36748.0
2017-10-30 10:10:00,182.08,182.16,181.7,182.16,24134.0,161.466,161.5369,161.129,161.5369,24134.0
2017-10-30 10:20:00,182.25,182.68,182.2,182.25,6120.0,161.6168,161.9981,161.5724,161.6168,6120.0
2017-10-30 10:30:00,182.46,182.7,182.43,182.7,2800.0,161.803,162.0158,161.7764,162.0158,2800.0
2017-10-30 10:40:00,182.71,182.81,182.49,182.77,8893.0,162.0247,162.1134,161.8296,162.0779,8893.0
2017-10-30 10:50:00,182.74,182.74,182.04,182.17,10710.0,162.0513,162.0513,161.4305,161.5458,10710.0
2017-10-30 11:00:00,182.25,182.46,182.19,182.44,12133.0,161.6168,161.803,161.5635,161.7852,12133.0
2017-10-30 11:10:00,182.45,182.45,182.31,182.36,16493.0,161.7941,161.7941,161.67,161.7143,16493.0
2017-10-30 11:20:00,182.31,182.31,181.92,182.03,10073.0,161.67,161.67,161.3241,161.4217,10073.0
2017-10-30 11:30:00,182.12,182.14,181.63,181.69,8705.0,161.5015,161.5192,161.0669,161.1202,8705.0
2017-10-30 11:40:00,181.7,181.95,181.7,181.92,3859.0,161.129,161.3507,161.129,161.3241,3859.0
2017-10-30 11:50:00,181.9,182.18,181.74,182.12,12375.0,161.3064,161.5547,161.1645,161.5015,12375.0
2017-10-30 12:00:00,182.13,182.17,181.94,182.07,5302.0,161.5103,161.5458,161.3418,161.4571,5302.0
2017-10-30 12:10:00,181.99,182.04,181.63,181.68,9629.0,161.3862,161.4305,161.0669,161.1113,9629.0
2017-10-30 12:20:00,181.73,182.03,181.73,181.97,7180.0,161.1556,161.4217,161.1556,161.3685,7180.0
2017-10-30 12:30:00,182.02,182.17,181.88,181.94,4901.0,161.4128,161.5458,161.2886,161.3418,4901.0
2017-10-30 12:40:00,181.98,182.08,181.89,182.08,6439.0,161.3773,161.466,161.2975,161.466,6439.0
2017-10-30 12:50:00,182.01,182.13,181.95,182.08,15212.0,161.4039,161.5103,161.3507,161.466,15212.0
2017-10-30 13:00:00,182.08,182.11,181.95,182.11,3200.0,161.466,161.4926,161.3507,161.4926,3200.0
2017-10-30 13:10:00,182.15,182.25,182.09,182.22,4304.0,161.5281,161.6168,161.4749,161.5901,4304.0
2017-10-30 13:20:00,182.22,182.27,181.9,181.98,12041.0,161.5901,161.6345,161.3064,161.3773,12041.0
2017-10-30 13:30:00,182.04,182.15,181.73,182.15,4038.0,161.4305,161.5281,161.1556,161.5281,4038.0
2017-10-30 13:40:00,182.15,182.2,181.98,182.06,3500.0,161.5281,161.5724,161.3773,161.4483,3500.0
2017-10-30 13:50:00,182.17,182.17,181.83,181.87,5818.0,161.5458,161.5458,161.2443,161.2798,5818.0
2017-10-30 14:00:00,181.75,182.09,181.75,181.91,7035.0,161.1734,161.4749,161.1734,161.3152,7035.0
2017-10-30 14:10:00,181.93,182.09,181.93,182.08,13403.0,161.333,161.4749,161.333,161.466,13403.0
2017-10-30 14:20:00,182.11,182.19,182.05,182.17,1900.0,161.4926,161.5635,161.4394,161.5458,1900.0
2017-10-30 14:30:00,182.15,182.22,181.99,182.17,6482.0,161.5281,161.5901,161.3862,161.5458,6482.0
2017-10-30 14:40:00,182.17,182.39,182.17,182.31,4164.0,161.5458,161.7409,161.5458,161.67,4164.0
2017-10-30 14:50:00,182.21,182.38,182.21,182.3,7300.0,161.5813,161.732,161.5813,161.6611,7300.0
2017-10-30 15:00:00,182.26,182.38,182.17,182.27,6098.0,161.6256,161.732,161.5458,161.6345,6098.0
2017-10-30 15:10:00,182.3,182.32,181.85,181.91,15102.0,161.6611,161.6788,161.262,161.3152,15102.0
2017-10-30 15:20:00,181.91,182.03,181.58,181.81,17265.0,161.3152,161.4217,161.0226,161.2266,17265.0
2017-10-30 15:30:00,181.81,181.82,181.67,181.75,14483.0,161.2266,161.2354,161.1024,161.1734,14483.0
2017-10-30 15:40:00,181.73,182.01,181.72,182.01,20116.0,161.1556,161.4039,161.1468,161.4039,20116.0
2017-10-30 15:50:00,181.97,182.17,181.91,181.93,43039.0,161.3685,161.5458,161.3152,161.333,43039.0
2017-10-31 09:30:00,182.54,182.81,181.9,182.02,8965.0,161.8739,162.1134,161.3064,161.4128,8965.0
2017-10-31 09:40:00,182.0,183.01,182.0,182.45,19208.0,161.3951,162.2907,161.3951,161.7941,19208.0
2017-10-31 09:50:00,182.3,182.77,182.3,182.49,6225.0,161.6611,162.0779,161.6611,161.8296,6225.0
2017-10-31 10:00:00,182.43,182.84,182.43,182.74,19355.0,161.7764,162.14,161.7764,162.0513,19355.0
2017-10-31 10:10:00,182.69,182.77,182.48,182.69,14042.0,162.0069,162.0779,161.8207,162.0069,14042.0
2017-10-31 10:20:00,182.64,183.46,182.63,183.46,17623.0,161.9626,162.6898,161.9537,162.6898,17623.0
2017-10-31 10:30:00,183.46,183.75,182.96,183.11,16970.0,162.6898,162.9469,162.2464,162.3794,16970.0
2017-10-31 10:40:00,183.18,183.24,182.81,182.98,18825.0,162.4415,162.4947,162.1134,162.2641,18825.0
2017-10-31 10:50:00,182.99,183.13,182.84,182.96,13458.0,162.273,162.3971,162.14,162.2464,13458.0
2017-10-31 11:00:00,182.96,183.15,182.94,183.09,49168.0,162.2464,162.4149,162.2286,162.3617,49168.0
2017-10-31 11:10:00,183.08,183.42,183.0,183.26,46424.0,162.3528,162.6543,162.2818,162.5124,46424.0
2017-10-31 11:20:00,183.31,183.57,183.19,183.32,7872.0,162.5567,162.7873,162.4503,162.5656,7872.0
2017-10-31 11:30:00,183.35,183.55,183.32,183.49,9887.0,162.5922,162.7696,162.5656,162.7164,9887.0
2017-10-31 11:40:00,183.57,183.65,183.43,183.45,19066.0,162.7873,162.8583,162.6632,162.6809,19066.0
2017-10-31 11:50:00,183.51,183.68,183.46,183.61,4367.0,162.7341,162.8849,162.6898,162.8228,4367.0
2017-10-31 12:00:00,183.61,183.71,183.56,183.59,5200.0,162.8228,162.9115,162.7784,162.805,5200.0
2017-10-31 12:10:00,183.58,183.85,183.58,183.8,8057.0,162.7962,163.0356,162.7962,162.9913,8057.0
2017-10-31 12:20:00,183.78,183.87,183.78,183.8,2603.0,162.9735,163.0533,162.9735,162.9913,2603.0
2017-10-31 12:30:00,183.8,183.86,183.6,183.76,6997.0,162.9913,163.0445,162.8139,162.9558,6997.0
2017-10-31 12:40:00,183.78,183.93,183.75,183.88,14849.0,162.9735,163.1066,162.9469,163.0622,14849.0
2017-10-31 12:50:00,183.88,183.88,183.73,183.84,10363.0,163.0622,163.0622,162.9292,163.0267,10363.0
2017-10-31 13:00:00,183.88,183.88,183.77,183.77,7756.0,163.0622,163.0622,162.9647,162.9647,7756.0
2017-10-31 13:10:00,183.81,183.83,183.53,183.53,8805.0,163.0001,163.0179,162.7518,162.7518,8805.0
2017-10-31 13:20:00,183.52,183.55,183.41,183.54,5634.0,162.743,162.7696,162.6454,162.7607,5634.0
2017-10-31 13:30:00,183.53,183.73,183.47,183.73,7954.0,162.7518,162.9292,162.6986,162.9292,7954.0
2017-10-31 13:40:00,183.66,183.93,183.63,183.8,8062.0,162.8671,163.1066,162.8405,162.9913,8062.0
2017-10-31 13:50:00,183.82,183.93,183.4,183.57,30455.0,163.009,163.1066,162.6366,162.7873,30455.0
2017-10-31 14:00:00,183.55,183.66,183.33,183.53,22172.0,162.7696,162.8671,162.5745,162.7518,22172.0
2017-10-31 14:10:00,183.53,183.65,183.51,183.63,5373.0,162.7518,162.8583,162.7341,162.8405,5373.0
2017-10-31 14:20:00,183.57,183.57,183.43,183.48,5916.0,162.7873,162.7873,162.6632,162.7075,5916.0
2017-10-31 14:30:00,183.48,183.5,183.39,183.47,5424.0,162.7075,162.7252,162.6277,162.6986,5424.0
2017-10-31 14:40:00,183.44,183.47,183.24,183.32,6787.0,162.672,162.6986,162.4947,162.5656,6787.0
2017-10-31 14:50:00,183.34,183.44,183.27,183.43,7190.0,162.5833,162.672,162.5213,162.6632,7190.0
2017-10-31 15:00:00,183.38,183.48,183.33,183.4,8793.0,162.6188,162.7075,162.5745,162.6366,8793.0
2017-10-31 15:10:00,183.4,183.48,183.3,183.37,21448.0,162.6366,162.7075,162.5479,162.61,21448.0
2017-10-31 15:20:00,183.39,183.4,183.2,183.21,21399.0,162.6277,162.6366,162.4592,162.4681,21399.0
2017-10-31 15:30:00,183.18,183.19,182.97,182.99,12459.0,162.4415,162.4503,162.2552,162.273,12459.0
2017-10-31 15:40:00,182.96,183.03,182.66,182.73,33634.0,162.2464,162.3084,161.9803,162.0424,33634.0
2017-10-31 15:50:00,182.69,182.73,182.48,182.61,95393.0,162.0069,162.0424,161.8207,161.936,95393.0
2017-11-01 09:30:00,184.66,184.66,183.05,183.05,12591.0,163.7539,163.7539,162.3262,162.3262,12591.0
2017-11-01 09:40:00,183.05,183.9,183.05,183.07,11013.0,162.3262,163.0799,162.3262,162.3439,11013.0
2017-11-01 09:50:00,183.03,183.28,182.78,182.78,14725.0,162.3084,162.5301,162.0867,162.0867,14725.0
2017-11-01 10:00:00,182.65,183.05,182.65,182.75,13330.0,161.9715,162.3262,161.9715,162.0601,13330.0
2017-11-01 10:10:00,182.77,182.77,182.14,182.57,13388.0,162.0779,162.0779,161.5192,161.9005,13388.0
2017-11-01 10:20:00,182.68,182.68,181.74,181.77,16445.0,161.9981,161.9981,161.1645,161.1911,16445.0
2017-11-01 10:30:00,181.77,182.33,181.77,182.29,13067.0,161.1911,161.6877,161.1911,161.6522,13067.0
2017-11-01 10:40:00,182.35,182.81,182.29,182.81,17984.0,161.7054,162.1134,161.6522,162.1134,17984.0
2017-11-01 10:50:00,182.82,183.47,182.72,182.97,15216.0,162.1222,162.6986,162.0335,162.2552,15216.0
2017-11-01 11:00:00,182.95,183.04,182.79,182.98,5572.0,162.2375,162.3173,162.0956,162.2641,5572.0
2017-11-01 11:10:00,182.93,183.04,182.8,182.93,10706.0,162.2198,162.3173,162.1045,162.2198,10706.0
2017-11-01 11:20:00,182.97,182.97,182.43,182.55,15144.0,162.2552,162.2552,161.7764,161.8828,15144.0
2017-11-01 11:30:00,182.61,182.77,182.31,182.43,14943.0,161.936,162.0779,161.67,161.7764,14943.0
2017-11-01 11:40:00,182.4,182.72,182.38,182.51,17961.0,161.7498,162.0335,161.732,161.8473,17961.0
2017-11-01 11:50:00,182.46,182.57,182.1,182.13,11710.0,161.803,161.9005,161.4837,161.5103,11710.0
2017-11-01 12:00:00,182.15,182.66,182.15,182.55,6943.0,161.5281,161.9803,161.5281,161.8828,6943.0
2017-11-01 12:10:00,182.59,182.6,182.34,182.53,19014.0,161.9183,161.9271,161.6966,161.8651,19014.0
2017-11-01 12:20:00,182.6,182.61,182.32,182.5,10587.0,161.9271,161.936,161.6788,161.8384,10587.0
2017-11-01 12:30:00,182.5,182.64,182.48,182.48,4300.0,161.8384,161.9626,161.8207,161.8207,4300.0
2017-11-01 12:40:00,182.47,182.67,182.47,182.54,7542.0,161.8118,161.9892,161.8118,161.8739,7542.0
2017-11-01 12:50:00,182.5,182.62,182.37,182.43,5498.0,161.8384,161.9449,161.7232,161.7764,5498.0
2017-11-01 13:00:00,182.48,182.5,182.27,182.27,1546.0,161.8207,161.8384,161.6345,161.6345,1546.0
2017-11-01 13:10:00,182.31,182.48,182.18,182.24,4300.0,161.67,161.8207,161.5547,161.6079,4300.0
2017-11-01 13:20:00,182.37,182.67,182.13,182.5,14282.0,161.7232,161.9892,161.5103,161.8384,14282.0
2017-11-01 13:30:00,182.43,182.59,182.32,182.33,9169.0,161.7764,161.9183,161.6788,161.6877,9169.0
2017-11-01 13:40:00,182.35,182.47,182.08,182.22,40599.0,161.7054,161.8118,161.466,161.5901,40599.0
2017-11-01 13:50:00,182.09,182.32,181.82,182.14,30013.0,161.4749,161.6788,161.2354,161.5192,30013.0
2017-11-01 14:00:00,182.14,182.42,181.97,182.37,26954.0,161.5192,161.7675,161.3685,161.7232,26954.0
2017-11-01 14:10:00,182.39,182.95,182.39,182.77,25033.0,161.7409,162.2375,161.7409,162.0779,25033.0
2017-11-01 14:20:00,182.79,182.81,182.39,182.41,9717.0,162.0956,162.1134,161.7409,161.7586,9717.0
2017-11-01 14:30:00,182.44,182.67,182.41,182.46,11910.0,161.7852,161.9892,161.7586,161.803,11910.0
2017-11-01 14:40:00,182.49,182.61,182.43,182.59,9830.0,161.8296,161.936,161.7764,161.9183,9830.0
2017-11-01 14:50:00,182.64,182.7,182.55,182.61,4200.0,161.9626,162.0158,161.8828,161.936,4200.0
2017-11-01 15:00:00,182.61,182.62,182.3,182.33,17231.0,161.936,161.9449,161.6611,161.6877,17231.0
2017-11-01 15:10:00,182.36,182.55,182.33,182.43,6595.0,161.7143,161.8828,161.6877,161.7764,6595.0
2017-11-01 15:20:00,182.42,182.58,182.37,182.56,9546.0,161.7675,161.9094,161.7232,161.8917,9546.0
2017-11-01 15:30:00,182.58,182.62,182.32,182.5,42854.0,161.9094,161.9449,161.6788,161.8384,42854.0
2017-11-01 15:40:00,182.47,182.71,182.4,182.58,30147.0,161.8118,162.0247,161.7498,161.9094,30147.0
2017-11-01 15:50:00,182.64,182.74,181.88,182.0,87243.0,161.9626,162.0513,161.2886,161.3951,87243.0
2017-11-02 09:30:00,184.1,188.23,184.1,188.23,140046.0,163.2573,166.9197,163.2573,166.9197,140046.0
2017-11-02 09:40:00,187.69,189.83,187.26,188.15,142004.0,166.4409,168.3386,166.0595,166.8488,142004.0
2017-11-02 09:50:00,188.0,188.21,186.58,187.02,94669.0,166.7158,166.902,165.4565,165.8467,94669.0
2017-11-02 10:00:00,187.06,187.99,187.02,187.09,57417.0,165.8822,166.7069,165.8467,165.9088,57417.0
2017-11-02 10:10:00,187.09,188.04,186.91,186.97,40513.0,165.9088,166.7512,165.7492,165.8024,40513.0
2017-11-02 10:20:00,186.97,187.5,186.62,186.8,25008.0,165.8024,166.2724,165.492,165.6516,25008.0
2017-11-02 10:30:00,186.79,187.31,186.59,187.03,28175.0,165.6428,166.1039,165.4654,165.8556,28175.0
2017-11-02 10:40:00,187.1,187.44,186.9,187.03,44131.0,165.9177,166.2192,165.7403,165.8556,44131.0
2017-11-02 10:50:00,186.98,186.98,186.24,186.62,25351.0,165.8112,165.8112,165.155,165.492,25351.0
2017-11-02 11:00:00,186.57,186.78,186.2,186.72,19578.0,165.4477,165.6339,165.1196,165.5807,19578.0
2017-11-02 11:10:00,186.69,186.69,186.2,186.41,28352.0,165.5541,165.5541,165.1196,165.3058,28352.0
2017-11-02 11:20:00,186.5,186.64,186.32,186.47,32809.0,165.3856,165.5097,165.226,165.359,32809.0
2017-11-02 11:30:00,186.34,186.42,184.98,185.12,47302.0,165.2437,165.3146,164.0377,164.1618,47302.0
2017-11-02 11:40:00,185.0,186.0,184.97,186.0,30372.0,164.0554,164.9422,164.0288,164.9422,30372.0
2017-11-02 11:50:00,186.1,186.85,186.01,186.01,19358.0,165.0309,165.696,164.9511,164.9511,19358.0
2017-11-02 12:00:00,186.17,186.95,185.87,186.95,21690.0,165.093,165.7846,164.8269,165.7846,21690.0
2017-11-02 12:10:00,186.98,187.4,186.73,186.73,15095.0,165.8112,166.1837,165.5896,165.5896,15095.0
2017-11-02 12:20:00,186.72,186.77,186.28,186.37,16601.0,165.5807,165.625,165.1905,165.2703,16601.0
2017-11-02 12:30:00,186.39,186.5,186.27,186.44,19245.0,165.288,165.3856,165.1816,165.3324,19245.0
2017-11-02 12:40:00,186.47,186.5,186.27,186.28,13643.0,165.359,165.3856,165.1816,165.1905,13643.0
2017-11-02 12:50:00,186.29,186.9,186.28,186.86,12320.0,165.1994,165.7403,165.1905,165.7048,12320.0
2017-11-02 13:00:00,186.92,186.99,186.53,186.53,6361.0,165.758,165.8201,165.4122,165.4122,6361.0
2017-11-02 13:10:00,186.55,187.09,186.49,187.05,10434.0,165.4299,165.9088,165.3767,165.8733,10434.0
2017-11-02 13:20:00,187.09,187.27,187.01,187.27,12315.0,165.9088,166.0684,165.8379,166.0684,12315.0
2017-11-02 13:30:00,187.22,187.22,186.92,186.92,14071.0,166.0241,166.0241,165.758,165.758,14071.0
2017-11-02 13:40:00,186.88,187.26,186.88,187.23,14257.0,165.7226,166.0595,165.7226,166.0329,14257.0
2017-11-02 13:50:00,187.21,187.58,187.21,187.46,16821.0,166.0152,166.3433,166.0152,166.2369,16821.0
2017-11-02 14:00:00,187.54,187.79,187.23,187.51,63036.0,166.3078,166.5295,166.0329,166.2812,63036.0
2017-11-02 14:10:00,187.51,187.72,187.51,187.59,24836.0,166.2812,166.4675,166.2812,166.3522,24836.0
2017-11-02 14:20:00,187.59,187.96,187.55,187.94,21830.0,166.3522,166.6803,166.3167,166.6626,21830.0
2017-11-02 14:30:00,187.96,188.02,187.38,187.63,29688.0,166.6803,166.7335,166.166,166.3877,29688.0
2017-11-02 14:40:00,187.59,187.7,186.81,186.97,79875.0,166.3522,166.4497,165.6605,165.8024,79875.0
2017-11-02 14:50:00,186.88,187.03,186.52,186.63,14932.0,165.7226,165.8556,165.4033,165.5009,14932.0
2017-11-02 15:00:00,186.62,186.69,186.45,186.49,26214.0,165.492,165.5541,165.3413,165.3767,26214.0
2017-11-02 15:10:00,186.52,186.73,186.46,186.59,32891.0,165.4033,165.5896,165.3501,165.4654,32891.0
2017-11-02 15:20:00,186.63,187.56,186.59,187.36,20316.0,165.5009,166.3256,165.4654,166.1482,20316.0
2017-11-02 15:30:00,187.41,187.79,187.36,187.53,28783.0,166.1926,166.5295,166.1482,166.299,28783.0
2017-11-02 15:40:00,187.54,187.55,187.32,187.34,42650.0,166.3078,166.3167,166.1128,166.1305,42650.0
2017-11-02 15:50:00,187.35,187.39,187.03,187.11,88447.0,166.1394,166.1748,165.8556,165.9265,88447.0
2017-11-03 09:30:00,188.17,188.17,186.79,187.8,40847.0,166.8665,166.8665,165.6428,166.5384,40847.0
2017-11-03 09:40:00,187.7,187.86,187.18,187.4,35295.0,166.4497,166.5916,165.9886,166.1837,35295.0
2017-11-03 09:50:00,187.36,187.59,186.96,187.06,18378.0,166.1482,166.3522,165.7935,165.8822,18378.0
2017-11-03 10:00:00,187.05,187.15,186.88,187.02,27744.0,165.8733,165.962,165.7226,165.8467,27744.0
2017-11-03 10:10:00,187.06,187.23,186.91,187.23,14906.0,165.8822,166.0329,165.7492,166.0329,14906.0
2017-11-03 10:20:00,187.18,187.32,186.98,186.98,13284.0,165.9886,166.1128,165.8112,165.8112,13284.0
2017-11-03 10:30:00,186.99,187.42,186.88,187.36,13359.0,165.8201,166.2014,165.7226,166.1482,13359.0
2017-11-03 10:40:00,187.36,187.51,187.25,187.26,12041.0,166.1482,166.2812,166.0507,166.0595,12041.0
2017-11-03 10:50:00,187.31,187.31,187.07,187.09,9950.0,166.1039,166.1039,165.8911,165.9088,9950.0
2017-11-03 11:00:00,187.09,187.18,186.76,186.76,13569.0,165.9088,165.9886,165.6162,165.6162,13569.0
2017-11-03 11:10:00,186.69,187.08,186.59,186.87,6449.0,165.5541,165.8999,165.4654,165.7137,6449.0
2017-11-03 11:20:00,186.78,186.84,186.13,186.13,32773.0,165.6339,165.6871,165.0575,165.0575,32773.0
2017-11-03 11:30:00,186.14,186.68,186.11,186.39,26734.0,165.0663,165.5452,165.0397,165.288,26734.0
2017-11-03 11:40:00,186.34,186.34,185.73,186.0,7624.0,165.2437,165.2437,164.7028,164.9422,7624.0
2017-11-03 11:50:00,185.88,186.18,185.88,185.94,9357.0,164.8358,165.1018,164.8358,164.889,9357.0
2017-11-03 12:00:00,185.92,186.14,185.8,185.8,9100.0,164.8713,165.0663,164.7648,164.7648,9100.0
2017-11-03 12:10:00,185.87,186.12,185.83,186.07,12248.0,164.8269,165.0486,164.7914,165.0043,12248.0
2017-11-03 12:20:00,186.06,186.09,185.81,185.95,12167.0,164.9954,165.022,164.7737,164.8979,12167.0
2017-11-03 12:30:00,185.93,186.03,185.73,185.9,12476.0,164.8801,164.9688,164.7028,164.8535,12476.0
2017-11-03 12:40:00,185.95,185.95,185.66,185.66,9490.0,164.8979,164.8979,164.6407,164.6407,9490.0
2017-11-03 12:50:00,185.65,185.82,185.6,185.75,4450.0,164.6318,164.7826,164.5875,164.7205,4450.0
2017-11-03 13:00:00,185.75,185.83,185.71,185.76,7655.0,164.7205,164.7914,164.685,164.7294,7655.0
2017-11-03 13:10:00,185.72,185.83,185.66,185.72,8017.0,164.6939,164.7914,164.6407,164.6939,8017.0
2017-11-03 13:20:00,185.72,185.86,185.66,185.78,6137.0,164.6939,164.818,164.6407,164.7471,6137.0
2017-11-03 13:30:00,185.82,185.82,185.66,185.74,4049.0,164.7826,164.7826,164.6407,164.7116,4049.0
2017-11-03 13:40:00,185.68,185.73,185.51,185.6,3680.0,164.6584,164.7028,164.5077,164.5875,3680.0
2017-11-03 13:50:00,185.55,185.63,185.52,185.52,7721.0,164.5431,164.6141,164.5165,164.5165,7721.0
2017-11-03 14:00:00,185.5,185.5,185.16,185.23,18044.0,164.4988,164.4988,164.1973,164.2594,18044.0
2017-11-03 14:10:00,185.22,185.25,185.05,185.08,15438.0,164.2505,164.2771,164.0998,164.1264,15438.0
2017-11-03 14:20:00,185.13,185.49,184.95,185.47,59231.0,164.1707,164.4899,164.0111,164.4722,59231.0
2017-11-03 14:30:00,185.45,185.49,185.17,185.17,18739.0,164.4545,164.4899,164.2062,164.2062,18739.0
2017-11-03 14:40:00,185.23,185.29,185.1,185.21,9092.0,164.2594,164.3126,164.1441,164.2416,9092.0
2017-11-03 14:50:00,185.21,185.37,185.2,185.37,6675.0,164.2416,164.3835,164.2328,164.3835,6675.0
2017-11-03 15:00:00,185.37,185.44,185.25,185.41,10245.0,164.3835,164.4456,164.2771,164.419,10245.0
2017-11-03 15:10:00,185.45,185.46,185.28,185.28,15399.0,164.4545,164.4633,164.3037,164.3037,15399.0
2017-11-03 15:20:00,185.27,185.47,185.25,185.45,12188.0,164.2948,164.4722,164.2771,164.4545,12188.0
2017-11-03 15:30:00,185.47,185.47,185.37,185.45,16020.0,164.4722,164.4722,164.3835,164.4545,16020.0
2017-11-03 15:40:00,185.44,185.48,185.2,185.2,25757.0,164.4456,164.4811,164.2328,164.2328,25757.0
2017-11-03 15:50:00,185.24,185.4,185.16,185.4,43150.0,164.2682,164.4101,164.1973,164.4101,43150.0
2017-11-06 09:30:00,185.56,185.58,184.31,184.43,9485.0,164.552,164.5697,163.4435,163.5499,9485.0
2017-11-06 09:40:00,184.59,185.01,184.26,184.26,10646.0,163.6918,164.0643,163.3992,163.3992,10646.0
2017-11-06 09:50:00,184.22,184.56,184.01,184.51,9086.0,163.3637,163.6652,163.1775,163.6209,9086.0
2017-11-06 10:00:00,184.35,184.7,184.32,184.32,15089.0,163.479,163.7894,163.4524,163.4524,15089.0
2017-11-06 10:10:00,184.31,184.92,184.29,184.8,4533.0,163.4435,163.9845,163.4258,163.8781,4533.0
2017-11-06 10:20:00,184.86,184.99,184.55,184.64,9208.0,163.9313,164.0465,163.6564,163.7362,9208.0
2017-11-06 10:30:00,184.59,184.66,184.31,184.53,14175.0,163.6918,163.7539,163.4435,163.6386,14175.0
2017-11-06 10:40:00,184.62,184.72,184.41,184.53,6791.0,163.7184,163.8071,163.5322,163.6386,6791.0
2017-11-06 10:50:00,184.47,184.56,184.05,184.38,16805.0,163.5854,163.6652,163.213,163.5056,16805.0
2017-11-06 11:00:00,184.38,184.5,184.06,184.25,7513.0,163.5056,163.612,163.2218,163.3903,7513.0
2017-11-06 11:10:00,184.26,184.53,184.26,184.5,3524.0,163.3992,163.6386,163.3992,163.612,3524.0
2017-11-06 11:20:00,184.58,184.71,184.53,184.56,10436.0,163.683,163.7982,163.6386,163.6652,10436.0
2017-11-06 11:30:00,184.6,185.05,184.59,184.75,6972.0,163.7007,164.0998,163.6918,163.8337,6972.0
2017-11-06 11:40:00,184.75,184.94,184.7,184.75,5702.0,163.8337,164.0022,163.7894,163.8337,5702.0
2017-11-06 11:50:00,184.75,184.76,184.59,184.66,1559.0,163.8337,163.8426,163.6918,163.7539,1559.0
2017-11-06 12:00:00,184.61,184.95,184.54,184.79,7607.0,163.7096,164.0111,163.6475,163.8692,7607.0
2017-11-06 12:10:00,184.87,184.96,184.65,184.75,4325.0,163.9401,164.0199,163.745,163.8337,4325.0
2017-11-06 12:20:00,184.7,184.87,184.69,184.78,6178.0,163.7894,163.9401,163.7805,163.8603,6178.0
2017-11-06 12:30:00,184.83,185.03,184.81,185.02,2511.0,163.9047,164.082,163.8869,164.0731,2511.0
2017-11-06 12:40:00,185.04,185.07,184.85,184.97,7040.0,164.0909,164.1175,163.9224,164.0288,7040.0
2017-11-06 12:50:00,184.95,185.03,184.92,185.0,1584.0,164.0111,164.082,163.9845,164.0554,1584.0
2017-11-06 13:00:00,184.9,185.09,184.9,185.04,4958.0,163.9667,164.1352,163.9667,164.0909,4958.0
2017-11-06 13:10:00,185.03,185.11,184.61,184.61,21235.0,164.082,164.153,163.7096,163.7096,21235.0
2017-11-06 13:20:00,184.7,184.81,184.63,184.75,1600.0,163.7894,163.8869,163.7273,163.8337,1600.0
2017-11-06 13:30:00,184.83,184.84,184.66,184.66,1633.0,163.9047,163.9135,163.7539,163.7539,1633.0
2017-11-06 13:40:00,184.62,184.63,184.19,184.31,13701.0,163.7184,163.7273,163.3371,163.4435,13701.0
2017-11-06 13:50:00,184.31,184.75,184.31,184.52,13915.0,163.4435,163.8337,163.4435,163.6298,13915.0
2017-11-06 14:00:00,184.63,184.8,184.32,184.58,36024.0,163.7273,163.8781,163.4524,163.683,36024.0
2017-11-06 14:10:00,184.57,184.77,184.53,184.77,16853.0,163.6741,163.8515,163.6386,163.8515,16853.0
2017-11-06 14:20:00,184.77,184.77,184.53,184.53,4188.0,163.8515,163.8515,163.6386,163.6386,4188.0
2017-11-06 14:30:00,184.6,184.73,184.53,184.64,18900.0,163.7007,163.816,163.6386,163.7362,18900.0
2017-11-06 14:40:00,184.68,184.82,184.57,184.82,22046.0,163.7716,163.8958,163.6741,163.8958,22046.0
2017-11-06 14:50:00,184.84,184.84,184.58,184.7,5962.0,163.9135,163.9135,163.683,163.7894,5962.0
2017-11-06 15:00:00,184.74,184.81,184.44,184.7,10863.0,163.8248,163.8869,163.5588,163.7894,10863.0
2017-11-06 15:10:00,184.68,184.87,184.58,184.84,7037.0,163.7716,163.9401,163.683,163.9135,7037.0
2017-11-06 15:20:00,184.84,184.92,184.8,184.86,6224.0,163.9135,163.9845,163.8781,163.9313,6224.0
2017-11-06 15:30:00,184.84,184.98,184.81,184.87,13088.0,163.9135,164.0377,163.8869,163.9401,13088.0
2017-11-06 15:40:00,184.88,185.01,184.64,184.74,17440.0,163.949,164.0643,163.7362,163.8248,17440.0
2017-11-06 15:50:00,184.72,184.82,184.52,184.7,87863.0,163.8071,163.8958,163.6298,163.7894,87863.0
2017-11-07 09:30:00,184.96,185.55,184.49,185.36,14250.0,164.0199,164.5431,163.6032,164.3747,14250.0
2017-11-07 09:40:00,185.55,186.14,185.3,186.05,9800.0,164.5431,165.0663,164.3214,164.9865,9800.0
2017-11-07 09:50:00,185.89,185.92,185.17,185.51,6307.0,164.8447,164.8713,164.2062,164.5077,6307.0
2017-11-07 10:00:00,185.45,185.86,185.15,185.16,15661.0,164.4545,164.818,164.1884,164.1973,15661.0
2017-11-07 10:10:00,185.04,185.39,185.04,185.31,3638.0,164.0909,164.4013,164.0909,164.3303,3638.0
2017-11-07 10:20:00,185.27,185.37,184.95,184.97,6303.0,164.2948,164.3835,164.0111,164.0288,6303.0
2017-11-07 10:30:00,185.03,185.48,184.82,185.32,21170.0,164.082,164.4811,163.8958,164.3392,21170.0
2017-11-07 10:40:00,185.37,185.55,185.01,185.3,11604.0,164.3835,164.5431,164.0643,164.3214,11604.0
2017-11-07 10:50:00,185.23,185.46,185.07,185.46,8574.0,164.2594,164.4633,164.1175,164.4633,8574.0
2017-11-07 11:00:00,185.48,185.91,185.4,185.67,11846.0,164.4811,164.8624,164.4101,164.6496,11846.0
2017-11-07 11:10:00,185.71,185.93,185.71,185.8,11705.0,164.685,164.8801,164.685,164.7648,11705.0
2017-11-07 11:20:00,185.8,185.99,185.7,185.91,8902.0,164.7648,164.9333,164.6762,164.8624,8902.0
2017-11-07 11:30:00,185.9,185.9,185.6,185.61,8213.0,164.8535,164.8535,164.5875,164.5964,8213.0
2017-11-07 11:40:00,185.57,185.84,185.57,185.83,10042.0,164.5609,164.8003,164.5609,164.7914,10042.0
2017-11-07 11:50:00,185.81,185.84,185.3,185.35,8083.0,164.7737,164.8003,164.3214,164.3658,8083.0
2017-11-07 12:00:00,185.43,185.88,185.43,185.81,7666.0,164.4367,164.8358,164.4367,164.7737,7666.0
2017-11-07 12:10:00,185.69,185.69,185.12,185.12,5706.0,164.6673,164.6673,164.1618,164.1618,5706.0
2017-11-07 12:20:00,185.18,185.19,185.0,185.03,1820.0,164.215,164.2239,164.0554,164.082,1820.0
2017-11-07 12:30:00,185.05,185.31,185.0,185.31,4999.0,164.0998,164.3303,164.0554,164.3303,4999.0
2017-11-07 12:40:00,185.31,185.33,184.91,185.01,7220.0,164.3303,164.3481,163.9756,164.0643,7220.0
2017-11-07 12:50:00,185.08,185.18,185.06,185.14,3840.0,164.1264,164.215,164.1086,164.1796,3840.0
2017-11-07 13:00:00,185.07,185.21,185.0,185.11,5741.0,164.1175,164.2416,164.0554,164.153,5741.0
2017-11-07 13:10:00,185.19,185.19,185.01,185.14,2719.0,164.2239,164.2239,164.0643,164.1796,2719.0
2017-11-07 13:20:00,185.1,185.17,185.01,185.15,2600.0,164.1441,164.2062,164.0643,164.1884,2600.0
2017-11-07 13:30:00,185.15,185.32,185.15,185.2,1538.0,164.1884,164.3392,164.1884,164.2328,1538.0
2017-11-07 13:40:00,185.17,185.22,185.06,185.15,13987.0,164.2062,164.2505,164.1086,164.1884,13987.0
2017-11-07 13:50:00,185.15,185.19,185.11,185.19,4013.0,164.1884,164.2239,164.153,164.2239,4013.0
2017-11-07 14:00:00,185.18,185.27,185.12,185.15,11105.0,164.215,164.2948,164.1618,164.1884,11105.0
2017-11-07 14:10:00,185.14,185.19,184.84,184.91,29959.0,164.1796,164.2239,163.9135,163.9756,29959.0
2017-11-07 14:20:00,184.94,185.05,184.91,185.03,8856.0,164.0022,164.0998,163.9756,164.082,8856.0
2017-11-07 14:30:00,185.02,185.03,184.96,184.98,11176.0,164.0731,164.082,164.0199,164.0377,11176.0
2017-11-07 14:40:00,185.01,185.02,184.91,184.97,8983.0,164.0643,164.0731,163.9756,164.0288,8983.0
2017-11-07 14:50:00,184.96,185.15,184.95,185.09,4267.0,164.0199,164.1884,164.0111,164.1352,4267.0
2017-11-07 15:00:00,185.09,185.09,184.95,185.0,6702.0,164.1352,164.1352,164.0111,164.0554,6702.0
2017-11-07 15:10:00,185.05,185.06,184.95,185.06,6935.0,164.0998,164.1086,164.0111,164.1086,6935.0
2017-11-07 15:20:00,185.12,185.21,185.05,185.18,9532.0,164.1618,164.2416,164.0998,164.215,9532.0
2017-11-07 15:30:00,185.23,185.35,185.17,185.34,9485.0,164.2594,164.3658,164.2062,164.3569,9485.0
2017-11-07 15:40:00,185.32,185.37,184.97,185.19,18862.0,164.3392,164.3835,164.0288,164.2239,18862.0
2017-11-07 15:50:00,185.16,185.46,185.16,185.41,27773.0,164.1973,164.4633,164.1973,164.419,27773.0
2017-11-08 09:30:00,184.65,184.92,184.2,184.3,17576.0,163.745,163.9845,163.346,163.4347,17576.0
2017-11-08 09:40:00,184.2,184.24,183.59,183.84,10623.0,163.346,163.3815,162.805,163.0267,10623.0
2017-11-08 09:50:00,183.78,184.24,183.72,184.17,8310.0,162.9735,163.3815,162.9203,163.3194,8310.0
2017-11-08 10:00:00,184.21,184.31,184.05,184.13,5938.0,163.3549,163.4435,163.213,163.2839,5938.0
2017-11-08 10:10:00,184.11,184.44,184.11,184.19,10059.0,163.2662,163.5588,163.2662,163.3371,10059.0
2017-11-08 10:20:00,184.16,184.43,183.86,184.41,3380.0,163.3105,163.5499,163.0445,163.5322,3380.0
2017-11-08 10:30:00,184.4,184.57,184.14,184.35,6832.0,163.5233,163.6741,163.2928,163.479,6832.0
2017-11-08 10:40:00,184.36,184.58,184.35,184.38,4292.0,163.4879,163.683,163.479,163.5056,4292.0
2017-11-08 10:50:00,184.48,184.84,184.44,184.56,4900.0,163.5943,163.9135,163.5588,163.6652,4900.0
2017-11-08 11:00:00,184.55,184.64,184.14,184.15,22497.0,163.6564,163.7362,163.2928,163.3016,22497.0
2017-11-08 11:10:00,184.23,184.39,184.1,184.26,3700.0,163.3726,163.5145,163.2573,163.3992,3700.0
2017-11-08 11:20:00,184.3,184.63,184.25,184.43,4284.0,163.4347,163.7273,163.3903,163.5499,4284.0
2017-11-08 11:30:00,184.41,184.42,184.22,184.36,5908.0,163.5322,163.5411,163.3637,163.4879,5908.0
2017-11-08 11:40:00,184.36,184.71,184.24,184.6,3458.0,163.4879,163.7982,163.3815,163.7007,3458.0
2017-11-08 11:50:00,184.63,184.9,184.63,184.84,2113.0,163.7273,163.9667,163.7273,163.9135,2113.0
2017-11-08 12:00:00,184.8,184.83,184.5,184.52,10028.0,163.8781,163.9047,163.612,163.6298,10028.0
2017-11-08 12:10:00,184.51,184.76,184.4,184.71,16352.0,163.6209,163.8426,163.5233,163.7982,16352.0
2017-11-08 12:20:00,184.73,184.88,184.49,184.88,5401.0,163.816,163.949,163.6032,163.949,5401.0
2017-11-08 12:30:00,184.82,184.94,184.54,184.72,5610.0,163.8958,164.0022,163.6475,163.8071,5610.0
2017-11-08 12:40:00,184.77,184.98,184.77,184.97,1700.0,163.8515,164.0377,163.8515,164.0288,1700.0
2017-11-08 12:50:00,184.94,185.21,184.93,185.05,2897.0,164.0022,164.2416,163.9933,164.0998,2897.0
2017-11-08 13:00:00,185.04,185.13,184.7,184.7,2476.0,164.0909,164.1707,163.7894,163.7894,2476.0
2017-11-08 13:10:00,184.88,184.93,184.76,184.84,4920.0,163.949,163.9933,163.8426,163.9135,4920.0
2017-11-08 13:20:00,184.84,185.04,184.84,184.98,7672.0,163.9135,164.0909,163.9135,164.0377,7672.0
2017-11-08 13:30:00,185.0,185.11,184.79,184.9,6256.0,164.0554,164.153,163.8692,163.9667,6256.0
2017-11-08 13:40:00,184.85,184.97,184.85,184.93,2895.0,163.9224,164.0288,163.9224,163.9933,2895.0
2017-11-08 13:50:00,184.98,185.17,184.89,185.16,4720.0,164.0377,164.2062,163.9579,164.1973,4720.0
2017-11-08 14:00:00,185.16,185.23,185.02,185.03,4800.0,164.1973,164.2594,164.0731,164.082,4800.0
2017-11-08 14:10:00,185.08,185.16,185.02,185.15,4788.0,164.1264,164.1973,164.0731,164.1884,4788.0
2017-11-08 14:20:00,185.13,185.19,185.12,185.14,2885.0,164.1707,164.2239,164.1618,164.1796,2885.0
2017-11-08 14:30:00,185.19,185.2,185.01,185.05,3500.0,164.2239,164.2328,164.0643,164.0998,3500.0
2017-11-08 14:40:00,185.01,185.12,185.0,185.09,8205.0,164.0643,164.1618,164.0554,164.1352,8205.0
2017-11-08 14:50:00,185.12,185.17,185.08,185.1,3411.0,164.1618,164.2062,164.1264,164.1441,3411.0
2017-11-08 15:00:00,185.11,185.11,185.0,185.06,9226.0,164.153,164.153,164.0554,164.1086,9226.0
2017-11-08 15:10:00,185.05,185.17,185.02,185.17,6771.0,164.0998,164.2062,164.0731,164.2062,6771.0
2017-11-08 15:20:00,185.19,185.24,185.16,185.21,4600.0,164.2239,164.2682,164.1973,164.2416,4600.0
2017-11-08 15:30:00,185.19,185.22,185.09,185.16,10036.0,164.2239,164.2505,164.1352,164.1973,10036.0
2017-11-08 15:40:00,185.08,185.1,184.74,184.84,12616.0,164.1264,164.1441,163.8248,163.9135,12616.0
2017-11-08 15:50:00,184.85,184.92,184.77,184.88,32091.0,163.9224,163.9845,163.8515,163.949,32091.0
2017-11-09 09:30:00,183.31,183.31,182.11,182.45,16195.0,163.1451,163.1451,162.0771,162.3797,16195.0
2017-11-09 09:40:00,182.33,182.68,181.87,182.5,26875.0,162.2729,162.5844,161.8635,162.4242,26875.0
2017-11-09 09:50:00,182.56,182.93,182.56,182.81,3252.0,162.4776,162.8069,162.4776,162.7001,3252.0
2017-11-09 10:00:00,182.76,182.92,182.25,182.69,30331.0,162.6556,162.798,162.2017,162.5933,30331.0
2017-11-09 10:10:00,182.57,182.8,182.38,182.75,16758.0,162.4865,162.6912,162.3174,162.6467,16758.0
2017-11-09 10:20:00,182.81,182.85,182.37,182.64,13120.0,162.7001,162.7357,162.3085,162.5488,13120.0
2017-11-09 10:30:00,182.72,182.72,182.31,182.54,9882.0,162.62,162.62,162.2551,162.4598,9882.0
2017-11-09 10:40:00,182.49,182.9,182.48,182.9,2729.0,162.4153,162.7802,162.4064,162.7802,2729.0
2017-11-09 10:50:00,182.84,183.35,182.77,183.22,7212.0,162.7268,163.1807,162.6645,163.065,7212.0
2017-11-09 11:00:00,183.3,183.57,183.24,183.45,13646.0,163.1362,163.3765,163.0828,163.2697,13646.0
2017-11-09 11:10:00,183.41,183.48,183.02,183.06,2448.0,163.2341,163.2964,162.887,162.9226,2448.0
2017-11-09 11:20:00,183.03,183.08,182.34,182.66,10490.0,162.8959,162.9404,162.2818,162.5666,10490.0
2017-11-09 11:30:00,182.72,182.84,182.52,182.53,5300.0,162.62,162.7268,162.442,162.4509,5300.0
2017-11-09 11:40:00,182.62,182.72,182.1,182.2,7994.0,162.531,162.62,162.0682,162.1572,7994.0
2017-11-09 11:50:00,182.08,182.08,181.7,182.04,12072.0,162.0504,162.0504,161.7122,162.0148,12072.0
2017-11-09 12:00:00,182.02,182.02,181.61,181.7,7997.0,161.997,161.997,161.6321,161.7122,7997.0
2017-11-09 12:10:00,181.62,181.63,181.18,181.33,7461.0,161.641,161.6499,161.2494,161.3829,7461.0
2017-11-09 12:20:00,181.27,181.43,181.09,181.1,6852.0,161.3295,161.4719,161.1693,161.1782,6852.0
2017-11-09 12:30:00,180.98,181.19,180.64,181.09,9101.0,161.0714,161.2583,160.7688,161.1693,9101.0
2017-11-09 12:40:00,181.06,181.09,180.85,181.06,9000.0,161.1426,161.1693,160.9557,161.1426,9000.0
2017-11-09 12:50:00,181.02,181.27,180.85,181.22,5700.0,161.107,161.3295,160.9557,161.285,5700.0
2017-11-09 13:00:00,181.28,181.29,181.1,181.17,1656.0,161.3384,161.3473,161.1782,161.2405,1656.0
2017-11-09 13:10:00,181.18,181.24,181.03,181.1,5350.0,161.2494,161.3028,161.1159,161.1782,5350.0
2017-11-09 13:20:00,181.17,181.52,181.13,181.39,5826.0,161.2405,161.552,161.2049,161.4363,5826.0
2017-11-09 13:30:00,181.52,181.9,181.52,181.9,8395.0,161.552,161.8902,161.552,161.8902,8395.0
2017-11-09 13:40:00,181.8,181.87,181.76,181.84,2046.0,161.8012,161.8635,161.7656,161.8368,2046.0
2017-11-09 13:50:00,181.89,181.98,181.84,181.97,8436.0,161.8813,161.9614,161.8368,161.9525,8436.0
2017-11-09 14:00:00,181.9,182.22,181.9,182.22,6626.0,161.8902,162.175,161.8902,162.175,6626.0
2017-11-09 14:10:00,182.21,182.21,182.07,182.13,7396.0,162.1661,162.1661,162.0415,162.0949,7396.0
2017-11-09 14:20:00,182.16,182.29,182.08,182.15,7680.0,162.1216,162.2373,162.0504,162.1127,7680.0
2017-11-09 14:30:00,182.21,182.22,181.95,181.99,12860.0,162.1661,162.175,161.9347,161.9703,12860.0
2017-11-09 14:40:00,181.92,182.04,181.84,181.99,17655.0,161.908,162.0148,161.8368,161.9703,17655.0
2017-11-09 14:50:00,181.94,182.07,181.93,181.97,6558.0,161.9258,162.0415,161.9169,161.9525,6558.0
2017-11-09 15:00:00,181.93,182.12,181.93,182.12,17251.0,161.9169,162.086,161.9169,162.086,17251.0
2017-11-09 15:10:00,182.12,182.25,182.06,182.16,22577.0,162.086,162.2017,162.0326,162.1216,22577.0
2017-11-09 15:20:00,182.14,182.39,182.1,182.39,19913.0,162.1038,162.3263,162.0682,162.3263,19913.0
2017-11-09 15:30:00,182.39,182.66,182.36,182.65,20682.0,162.3263,162.5666,162.2996,162.5577,20682.0
2017-11-09 15:40:00,182.64,182.68,182.31,182.31,26340.0,162.5488,162.5844,162.2551,162.2551,26340.0
2017-11-09 15:50:00,182.36,182.53,182.3,182.35,45758.0,162.2996,162.4509,162.2462,162.2907,45758.0
2017-11-10 09:30:00,182.0,182.33,181.54,182.15,8159.0,161.9792,162.2729,161.5698,162.1127,8159.0
2017-11-10 09:40:00,182.06,182.58,181.86,182.52,8221.0,162.0326,162.4954,161.8546,162.442,8221.0
2017-11-10 09:50:00,182.61,182.69,182.13,182.49,4413.0,162.5221,162.5933,162.0949,162.4153,4413.0
2017-11-10 10:00:00,182.53,182.64,181.85,181.88,3840.0,162.4509,162.5488,161.8457,161.8724,3840.0
2017-11-10 10:10:00,181.94,182.42,181.64,182.33,14882.0,161.9258,162.353,161.6588,162.2729,14882.0
2017-11-10 10:20:00,182.29,182.31,182.05,182.21,4888.0,162.2373,162.2551,162.0237,162.1661,4888.0
2017-11-10 10:30:00,182.28,182.28,181.52,181.53,5154.0,162.2284,162.2284,161.552,161.5609,5154.0
2017-11-10 10:40:00,181.51,181.88,181.49,181.77,5500.0,161.5431,161.8724,161.5253,161.7745,5500.0
2017-11-10 10:50:00,181.72,181.94,181.55,181.94,5441.0,161.73,161.9258,161.5787,161.9258,5441.0
2017-11-10 11:00:00,181.89,182.1,181.79,181.93,4010.0,161.8813,162.0682,161.7923,161.9169,4010.0
2017-11-10 11:10:00,181.96,181.99,181.71,181.87,8548.0,161.9436,161.9703,161.7211,161.8635,8548.0
2017-11-10 11:20:00,181.85,182.19,181.67,181.88,9271.0,161.8457,162.1483,161.6855,161.8724,9271.0
2017-11-10 11:30:00,181.83,181.85,181.64,181.75,7450.0,161.8279,161.8457,161.6588,161.7567,7450.0
2017-11-10 11:40:00,181.77,181.86,181.72,181.82,2955.0,161.7745,161.8546,161.73,161.819,2955.0
2017-11-10 11:50:00,181.78,181.83,181.57,181.57,3000.0,161.7834,161.8279,161.5965,161.5965,3000.0
2017-11-10 12:00:00,181.69,182.01,181.63,181.91,6754.0,161.7033,161.9881,161.6499,161.8991,6754.0
2017-11-10 12:10:00,181.92,181.93,181.75,181.89,3104.0,161.908,161.9169,161.7567,161.8813,3104.0
2017-11-10 12:20:00,181.92,182.09,181.84,181.91,2520.0,161.908,162.0593,161.8368,161.8991,2520.0
2017-11-10 12:30:00,181.89,181.91,181.76,181.9,3440.0,161.8813,161.8991,161.7656,161.8902,3440.0
2017-11-10 12:40:00,181.95,181.95,181.88,181.92,800.0,161.9347,161.9347,161.8724,161.908,800.0
2017-11-10 12:50:00,181.88,182.05,181.85,181.94,4427.0,161.8724,162.0237,161.8457,161.9258,4427.0
2017-11-10 13:00:00,181.87,181.88,181.68,181.68,1378.0,161.8635,161.8724,161.6944,161.6944,1378.0
2017-11-10 13:10:00,181.76,181.98,181.71,181.94,3982.0,161.7656,161.9614,161.7211,161.9258,3982.0
2017-11-10 13:20:00,181.99,182.04,181.9,182.04,1833.0,161.9703,162.0148,161.8902,162.0148,1833.0
2017-11-10 13:30:00,182.03,182.13,182.03,182.03,2800.0,162.0059,162.0949,162.0059,162.0059,2800.0
2017-11-10 13:40:00,182.01,182.1,181.9,181.9,2909.0,161.9881,162.0682,161.8902,161.8902,2909.0
2017-11-10 13:50:00,181.99,182.0,181.88,181.94,4300.0,161.9703,161.9792,161.8724,161.9258,4300.0
2017-11-10 14:00:00,181.96,182.13,181.96,182.12,5664.0,161.9436,162.0949,161.9436,162.086,5664.0
2017-11-10 14:10:00,182.11,182.21,182.02,182.02,9806.0,162.0771,162.1661,161.997,161.997,9806.0
2017-11-10 14:20:00,182.05,182.06,181.84,181.86,7952.0,162.0237,162.0326,161.8368,161.8546,7952.0
2017-11-10 14:30:00,181.89,181.9,181.66,181.7,13684.0,161.8813,161.8902,161.6766,161.7122,13684.0
2017-11-10 14:40:00,181.68,181.8,181.66,181.8,8958.0,161.6944,161.8012,161.6766,161.8012,8958.0
2017-11-10 14:50:00,181.8,181.85,181.67,181.81,7119.0,161.8012,161.8457,161.6855,161.8101,7119.0
2017-11-10 15:00:00,181.81,181.9,181.7,181.72,9347.0,161.8101,161.8902,161.7122,161.73,9347.0
2017-11-10 15:10:00,181.73,181.88,181.67,181.8,9513.0,161.7389,161.8724,161.6855,161.8012,9513.0
2017-11-10 15:20:00,181.8,182.1,181.79,182.03,8400.0,161.8012,162.0682,161.7923,162.0059,8400.0
2017-11-10 15:30:00,182.05,182.13,181.99,182.04,12622.0,162.0237,162.0949,161.9703,162.0148,12622.0
2017-11-10 15:40:00,182.03,182.15,181.95,182.14,9352.0,162.0059,162.1127,161.9347,162.1038,9352.0
2017-11-10 15:50:00,182.15,182.33,182.15,182.24,33745.0,162.1127,162.2729,162.1127,162.1928,33745.0
2017-11-13 09:30:00,181.41,181.41,179.95,180.28,11568.0,161.4541,161.4541,160.1548,160.4484,11568.0
2017-11-13 09:40:00,180.37,180.77,180.33,180.63,11774.0,160.5285,160.8845,160.4929,160.7599,11774.0
2017-11-13 09:50:00,180.63,181.08,180.48,181.02,30596.0,160.7599,161.1604,160.6264,161.107,30596.0
2017-11-13 10:00:00,181.13,181.44,180.65,180.76,7950.0,161.2049,161.4808,160.7777,160.8756,7950.0
2017-11-13 10:10:00,180.89,181.4,180.89,181.17,15064.0,160.9913,161.4452,160.9913,161.2405,15064.0
2017-11-13 10:20:00,181.19,181.29,180.96,181.14,6900.0,161.2583,161.3473,161.0536,161.2138,6900.0
2017-11-13 10:30:00,181.14,181.2,180.9,180.92,4031.0,161.2138,161.2672,161.0002,161.018,4031.0
2017-11-13 10:40:00,180.95,180.95,180.68,180.83,12831.0,161.0447,161.0447,160.8044,160.9379,12831.0
2017-11-13 10:50:00,180.8,180.94,180.67,180.88,53342.0,160.9112,161.0358,160.7955,160.9824,53342.0
2017-11-13 11:00:00,180.79,180.98,180.68,180.81,4946.0,160.9023,161.0714,160.8044,160.9201,4946.0
2017-11-13 11:10:00,180.89,181.48,180.85,181.48,7520.0,160.9913,161.5164,160.9557,161.5164,7520.0
2017-11-13 11:20:00,181.35,181.51,181.0,181.0,17404.0,161.4007,161.5431,161.0892,161.0892,17404.0
2017-11-13 11:30:00,181.14,181.14,180.75,180.93,6135.0,161.2138,161.2138,160.8667,161.0269,6135.0
2017-11-13 11:40:00,180.83,181.44,180.74,181.44,5190.0,160.9379,161.4808,160.8578,161.4808,5190.0
2017-11-13 11:50:00,181.36,181.36,181.02,181.07,6446.0,161.4096,161.4096,161.107,161.1515,6446.0
2017-11-13 12:00:00,181.18,181.38,181.09,181.31,5044.0,161.2494,161.4274,161.1693,161.3651,5044.0
2017-11-13 12:10:00,181.33,181.53,181.14,181.27,9128.0,161.3829,161.5609,161.2138,161.3295,9128.0
2017-11-13 12:20:00,181.25,181.28,181.03,181.28,7833.0,161.3117,161.3384,161.1159,161.3384,7833.0
2017-11-13 12:30:00,181.28,181.33,181.25,181.31,4669.0,161.3384,161.3829,161.3117,161.3651,4669.0
2017-11-13 12:40:00,181.29,181.54,181.27,181.53,3771.0,161.3473,161.5698,161.3295,161.5609,3771.0
2017-11-13 12:50:00,181.51,181.72,181.5,181.72,6414.0,161.5431,161.73,161.5342,161.73,6414.0
2017-11-13 13:00:00,181.72,181.76,181.25,181.38,6752.0,161.73,161.7656,161.3117,161.4274,6752.0
2017-11-13 13:10:00,181.36,181.49,181.32,181.48,3371.0,161.4096,161.5253,161.374,161.5164,3371.0
2017-11-13 13:20:00,181.53,181.58,181.36,181.47,8600.0,161.5609,161.6054,161.4096,161.5075,8600.0
2017-11-13 13:30:00,181.53,181.59,181.44,181.44,1400.0,161.5609,161.6143,161.4808,161.4808,1400.0
2017-11-13 13:40:00,181.5,181.56,181.16,181.16,20470.0,161.5342,161.5876,161.2316,161.2316,20470.0
2017-11-13 13:50:00,181.16,181.47,181.12,181.34,4561.0,161.2316,161.5075,161.196,161.3918,4561.0
2017-11-13 14:00:00,181.38,181.42,181.25,181.35,3397.0,161.4274,161.463,161.3117,161.4007,3397.0
2017-11-13 14:10:00,181.33,181.39,181.29,181.36,2900.0,161.3829,161.4363,161.3473,161.4096,2900.0
2017-11-13 14:20:00,181.36,181.48,181.36,181.43,4289.0,161.4096,161.5164,161.4096,161.4719,4289.0
2017-11-13 14:30:00,181.42,181.47,181.37,181.47,3530.0,161.463,161.5075,161.4185,161.5075,3530.0
2017-11-13 14:40:00,181.43,181.53,181.43,181.53,2300.0,161.4719,161.5609,161.4719,161.5609,2300.0
2017-11-13 14:50:00,181.5,181.56,181.42,181.44,10414.0,161.5342,161.5876,161.463,161.4808,10414.0
2017-11-13 15:00:00,181.4,181.4,181.26,181.33,6001.0,161.4452,161.4452,161.3206,161.3829,6001.0
2017-11-13 15:10:00,181.32,181.41,181.31,181.35,8424.0,161.374,161.4541,161.3651,161.4007,8424.0
2017-11-13 15:20:00,181.39,181.39,181.31,181.34,6128.0,161.4363,161.4363,161.3651,161.3918,6128.0
2017-11-13 15:30:00,181.32,181.32,181.23,181.23,11784.0,161.374,161.374,161.2939,161.2939,11784.0
2017-11-13 15:40:00,181.2,181.25,181.02,181.2,13764.0,161.2672,161.3117,161.107,161.2672,13764.0
2017-11-13 15:50:00,181.22,181.34,181.17,181.31,32486.0,161.285,161.3918,161.2405,161.3651,32486.0
2017-11-14 09:30:00,180.99,180.99,180.03,180.28,14837.0,161.0803,161.0803,160.226,160.4484,14837.0
2017-11-14 09:40:00,180.28,180.34,180.01,180.34,8731.0,160.4484,160.5018,160.2082,160.5018,8731.0
2017-11-14 09:50:00,180.27,180.62,180.18,180.33,16870.0,160.4395,160.751,160.3594,160.4929,16870.0
2017-11-14 10:00:00,180.28,180.38,179.57,180.13,19424.0,160.4484,160.5374,159.8166,160.315,19424.0
2017-11-14 10:10:00,180.0,180.07,179.67,179.68,17940.0,160.1993,160.2616,159.9056,159.9145,17940.0
2017-11-14 10:20:00,179.62,180.04,179.62,179.88,13599.0,159.8611,160.2349,159.8611,160.0925,13599.0
2017-11-14 10:30:00,179.88,180.11,179.77,180.02,11113.0,160.0925,160.2972,159.9946,160.2171,11113.0
2017-11-14 10:40:00,180.03,180.13,179.94,180.04,20607.0,160.226,160.315,160.1459,160.2349,20607.0
2017-11-14 10:50:00,180.02,180.15,179.99,180.09,20990.0,160.2171,160.3328,160.1904,160.2794,20990.0
2017-11-14 11:00:00,179.99,180.23,179.96,180.05,14092.0,160.1904,160.4039,160.1637,160.2438,14092.0
2017-11-14 11:10:00,180.11,180.18,180.04,180.04,9606.0,160.2972,160.3594,160.2349,160.2349,9606.0
2017-11-14 11:20:00,179.99,180.04,179.93,179.95,3500.0,160.1904,160.2349,160.137,160.1548,3500.0
2017-11-14 11:30:00,179.95,180.06,179.95,179.97,19507.0,160.1548,160.2527,160.1548,160.1726,19507.0
2017-11-14 11:40:00,179.97,180.11,179.66,179.93,10853.0,160.1726,160.2972,159.8967,160.137,10853.0
2017-11-14 11:50:00,180.03,180.1,179.98,180.0,6902.0,160.226,160.2883,160.1815,160.1993,6902.0
2017-11-14 12:00:00,179.99,180.13,179.98,180.02,6964.0,160.1904,160.315,160.1815,160.2171,6964.0
2017-11-14 12:10:00,180.02,180.08,179.89,180.04,17461.0,160.2171,160.2705,160.1014,160.2349,17461.0
2017-11-14 12:20:00,180.02,180.12,179.98,179.98,20013.0,160.2171,160.3061,160.1815,160.1815,20013.0
2017-11-14 12:30:00,180.01,180.04,179.96,180.01,1600.0,160.2082,160.2349,160.1637,160.2082,1600.0
2017-11-14 12:40:00,180.0,180.15,179.98,180.07,24467.0,160.1993,160.3328,160.1815,160.2616,24467.0
2017-11-14 12:50:00,180.08,180.08,179.68,179.76,2900.0,160.2705,160.2705,159.9145,159.9857,2900.0
2017-11-14 13:00:00,179.75,179.83,179.62,179.74,2224.0,159.9768,160.048,159.8611,159.9679,2224.0
2017-11-14 13:10:00,179.76,180.06,179.72,179.94,8814.0,159.9857,160.2527,159.9501,160.1459,8814.0
2017-11-14 13:20:00,179.98,179.99,179.91,179.93,2400.0,160.1815,160.1904,160.1192,160.137,2400.0
2017-11-14 13:30:00,179.96,179.99,179.87,179.97,7029.0,160.1637,160.1904,160.0836,160.1726,7029.0
2017-11-14 13:40:00,179.99,180.01,179.92,179.92,6849.0,160.1904,160.2082,160.1281,160.1281,6849.0
2017-11-14 13:50:00,179.94,179.95,179.8,179.88,3291.0,160.1459,160.1548,160.0213,160.0925,3291.0
2017-11-14 14:00:00,179.88,179.91,179.83,179.91,6458.0,160.0925,160.1192,160.048,160.1192,6458.0
2017-11-14 14:10:00,179.93,179.96,179.89,179.96,7856.0,160.137,160.1637,160.1014,160.1637,7856.0
2017-11-14 14:20:00,179.96,179.97,179.72,179.74,8453.0,160.1637,160.1726,159.9501,159.9679,8453.0
2017-11-14 14:30:00,179.8,179.82,179.69,179.69,10468.0,160.0213,160.0391,159.9234,159.9234,10468.0
2017-11-14 14:40:00,179.72,179.76,179.65,179.65,8581.0,159.9501,159.9857,159.8878,159.8878,8581.0
2017-11-14 14:50:00,179.64,179.72,179.63,179.69,8817.0,159.8789,159.9501,159.87,159.9234,8817.0
2017-11-14 15:00:00,179.75,179.78,179.52,179.52,12231.0,159.9768,160.0035,159.7721,159.7721,12231.0
2017-11-14 15:10:00,179.54,179.71,179.51,179.69,9008.0,159.7899,159.9412,159.7632,159.9234,9008.0
2017-11-14 15:20:00,179.69,179.7,179.61,179.67,9345.0,159.9234,159.9323,159.8522,159.9056,9345.0
2017-11-14 15:30:00,179.67,179.71,179.39,179.41,14727.0,159.9056,159.9412,159.6564,159.6742,14727.0
2017-11-14 15:40:00,179.45,179.62,179.38,179.61,20879.0,159.7098,159.8611,159.6475,159.8522,20879.0
2017-11-14 15:50:00,179.61,179.75,179.49,179.65,80495.0,159.8522,159.9768,159.7454,159.8878,80495.0
2017-11-15 09:30:00,178.91,178.93,178.08,178.08,50064.0,159.2292,159.247,158.4905,158.4905,50064.0
2017-11-15 09:40:00,178.26,178.45,177.74,178.14,15358.0,158.6507,158.8198,158.1879,158.5439,15358.0
2017-11-15 09:50:00,178.13,178.7,177.89,178.58,16443.0,158.535,159.0423,158.3214,158.9355,16443.0
2017-11-15 10:00:00,178.45,178.47,177.99,178.47,4762.0,158.8198,158.8376,158.4104,158.8376,4762.0
2017-11-15 10:10:00,178.37,178.37,177.83,178.35,8647.0,158.7486,158.7486,158.268,158.7308,8647.0
2017-11-15 10:20:00,178.15,178.43,178.06,178.2,6061.0,158.5528,158.802,158.4727,158.5973,6061.0
2017-11-15 10:30:00,178.26,178.45,178.12,178.27,34306.0,158.6507,158.8198,158.5261,158.6596,34306.0
2017-11-15 10:40:00,178.28,178.82,178.28,178.62,3918.0,158.6685,159.1491,158.6685,158.9711,3918.0
2017-11-15 10:50:00,178.56,178.99,178.47,178.94,5595.0,158.9177,159.3004,158.8376,159.2559,5595.0
2017-11-15 11:00:00,178.91,179.25,178.91,179.0,123492.0,159.2292,159.5318,159.2292,159.3093,123492.0
2017-11-15 11:10:00,179.01,179.01,178.66,178.9,10775.0,159.3182,159.3182,159.0067,159.2203,10775.0
2017-11-15 11:20:00,178.93,179.07,178.84,178.99,10333.0,159.247,159.3716,159.1669,159.3004,10333.0
2017-11-15 11:30:00,178.96,179.16,178.89,179.09,29797.0,159.2737,159.4517,159.2114,159.3894,29797.0
2017-11-15 11:40:00,179.06,179.59,179.06,179.32,8710.0,159.3627,159.8344,159.3627,159.5941,8710.0
2017-11-15 11:50:00,179.33,179.63,179.32,179.43,10924.0,159.603,159.87,159.5941,159.692,10924.0
2017-11-15 12:00:00,179.34,179.48,179.17,179.43,20646.0,159.6119,159.7365,159.4606,159.692,20646.0
2017-11-15 12:10:00,179.44,179.44,179.25,179.25,5406.0,159.7009,159.7009,159.5318,159.5318,5406.0
2017-11-15 12:20:00,179.29,179.41,179.13,179.24,36292.0,159.5674,159.6742,159.425,159.5229,36292.0
2017-11-15 12:30:00,179.19,179.23,179.0,179.15,8534.0,159.4784,159.514,159.3093,159.4428,8534.0
2017-11-15 12:40:00,179.15,179.15,179.04,179.12,7424.0,159.4428,159.4428,159.3449,159.4161,7424.0
2017-11-15 12:50:00,179.07,179.21,179.07,179.15,5697.0,159.3716,159.4962,159.3716,159.4428,5697.0
2017-11-15 13:00:00,179.2,179.2,179.09,179.12,5496.0,159.4873,159.4873,159.3894,159.4161,5496.0
2017-11-15 13:10:00,179.13,179.15,179.07,179.1,9273.0,159.425,159.4428,159.3716,159.3983,9273.0
2017-11-15 13:20:00,179.08,179.2,179.06,179.1,10105.0,159.3805,159.4873,159.3627,159.3983,10105.0
2017-11-15 13:30:00,179.21,179.3,179.18,179.25,10441.0,159.4962,159.5763,159.4695,159.5318,10441.0
2017-11-15 13:40:00,179.24,179.3,179.18,179.22,3656.0,159.5229,159.5763,159.4695,159.5051,3656.0
2017-11-15 13:50:00,179.24,179.26,178.95,179.04,13370.0,159.5229,159.5407,159.2648,159.3449,13370.0
2017-11-15 14:00:00,179.04,179.12,178.92,179.01,21563.0,159.3449,159.4161,159.2381,159.3182,21563.0
2017-11-15 14:10:00,179.01,179.12,178.96,178.96,14909.0,159.3182,159.4161,159.2737,159.2737,14909.0
2017-11-15 14:20:00,178.96,179.11,178.93,179.06,16917.0,159.2737,159.4072,159.247,159.3627,16917.0
2017-11-15 14:30:00,179.09,179.12,179.05,179.11,9879.0,159.3894,159.4161,159.3538,159.4072,9879.0
2017-11-15 14:40:00,179.09,179.24,179.04,179.18,8168.0,159.3894,159.5229,159.3449,159.4695,8168.0
2017-11-15 14:50:00,179.21,179.24,179.18,179.19,8722.0,159.4962,159.5229,159.4695,159.4784,8722.0
2017-11-15 15:00:00,179.2,179.41,179.2,179.41,21633.0,159.4873,159.6742,159.4873,159.6742,21633.0
2017-11-15 15:10:00,179.38,179.44,179.32,179.44,12565.0,159.6475,159.7009,159.5941,159.7009,12565.0
2017-11-15 15:20:00,179.43,179.51,179.28,179.39,24445.0,159.692,159.7632,159.5585,159.6564,24445.0
2017-11-15 15:30:00,179.4,180.0,179.4,179.86,25633.0,159.6653,160.1993,159.6653,160.0747,25633.0
2017-11-15 15:40:00,179.86,179.91,179.78,179.81,47038.0,160.0747,160.1192,160.0035,160.0302,47038.0
2017-11-15 15:50:00,179.78,179.83,179.6,179.71,75074.0,160.0035,160.048,159.8433,159.9412,75074.0
2017-11-16 09:30:00,180.17,180.75,179.72,180.21,110673.0,160.3505,160.8667,159.9501,160.3861,110673.0
2017-11-16 09:40:00,180.28,180.99,180.28,180.84,7859.0,160.4484,161.0803,160.4484,160.9468,7859.0
2017-11-16 09:50:00,181.09,181.27,181.0,181.16,2900.0,161.1693,161.3295,161.0892,161.2316,2900.0
2017-11-16 10:00:00,181.25,181.34,180.77,180.78,61076.0,161.3117,161.3918,160.8845,160.8934,61076.0
2017-11-16 10:10:00,180.67,181.19,180.61,180.99,11830.0,160.7955,161.2583,160.7421,161.0803,11830.0
2017-11-16 10:20:00,180.92,180.99,180.64,180.7,15564.0,161.018,161.0803,160.7688,160.8222,15564.0
2017-11-16 10:30:00,180.75,181.19,180.75,180.94,9826.0,160.8667,161.2583,160.8667,161.0358,9826.0
2017-11-16 10:40:00,181.02,181.22,181.0,181.22,4378.0,161.107,161.285,161.0892,161.285,4378.0
2017-11-16 10:50:00,181.17,181.3,180.94,180.99,7675.0,161.2405,161.3562,161.0358,161.0803,7675.0
2017-11-16 11:00:00,180.84,181.39,180.84,181.31,3993.0,160.9468,161.4363,160.9468,161.3651,3993.0
2017-11-16 11:10:00,181.28,181.33,180.79,181.2,24709.0,161.3384,161.3829,160.9023,161.2672,24709.0
2017-11-16 11:20:00,181.19,181.36,181.03,181.13,10897.0,161.2583,161.4096,161.1159,161.2049,10897.0
2017-11-16 11:30:00,181.02,181.37,181.0,181.23,11917.0,161.107,161.4185,161.0892,161.2939,11917.0
2017-11-16 11:40:00,181.28,181.43,181.22,181.24,47900.0,161.3384,161.4719,161.285,161.3028,47900.0
2017-11-16 11:50:00,181.31,181.51,181.27,181.47,9249.0,161.3651,161.5431,161.3295,161.5075,9249.0
2017-11-16 12:00:00,181.48,181.78,181.47,181.68,8715.0,161.5164,161.7834,161.5075,161.6944,8715.0
2017-11-16 12:10:00,181.72,181.74,181.54,181.73,5048.0,161.73,161.7478,161.5698,161.7389,5048.0
2017-11-16 12:20:00,181.7,181.96,181.65,181.91,9128.0,161.7122,161.9436,161.6677,161.8991,9128.0
2017-11-16 12:30:00,181.92,182.1,181.92,182.1,2800.0,161.908,162.0682,161.908,162.0682,2800.0
2017-11-16 12:40:00,182.11,182.11,181.78,182.05,7402.0,162.0771,162.0771,161.7834,162.0237,7402.0
2017-11-16 12:50:00,182.06,182.22,181.95,182.11,5976.0,162.0326,162.175,161.9347,162.0771,5976.0
2017-11-16 13:00:00,182.18,182.4,182.18,182.31,3838.0,162.1394,162.3352,162.1394,162.2551,3838.0
2017-11-16 13:10:00,182.31,182.71,182.31,182.43,20341.0,162.2551,162.6111,162.2551,162.3619,20341.0
2017-11-16 13:20:00,182.48,182.59,182.37,182.41,6807.0,162.4064,162.5043,162.3085,162.3441,6807.0
2017-11-16 13:30:00,182.41,182.44,182.25,182.25,3521.0,162.3441,162.3708,162.2017,162.2017,3521.0
2017-11-16 13:40:00,182.16,182.19,182.0,182.12,2981.0,162.1216,162.1483,161.9792,162.086,2981.0
2017-11-16 13:50:00,182.11,182.14,182.0,182.0,2828.0,162.0771,162.1038,161.9792,161.9792,2828.0
2017-11-16 14:00:00,182.09,182.18,182.07,182.18,4860.0,162.0593,162.1394,162.0415,162.1394,4860.0
2017-11-16 14:10:00,182.13,182.35,182.12,182.21,6949.0,162.0949,162.2907,162.086,162.1661,6949.0
2017-11-16 14:20:00,182.21,182.37,182.16,182.35,10581.0,162.1661,162.3085,162.1216,162.2907,10581.0
2017-11-16 14:30:00,182.39,182.41,182.27,182.27,4741.0,162.3263,162.3441,162.2195,162.2195,4741.0
2017-11-16 14:40:00,182.3,182.31,181.97,182.02,5162.0,162.2462,162.2551,161.9525,161.997,5162.0
2017-11-16 14:50:00,182.01,182.02,181.85,182.02,6127.0,161.9881,161.997,161.8457,161.997,6127.0
2017-11-16 15:00:00,181.99,182.14,181.98,182.12,10706.0,161.9703,162.1038,161.9614,162.086,10706.0
2017-11-16 15:10:00,182.14,182.38,182.13,182.19,7594.0,162.1038,162.3174,162.0949,162.1483,7594.0
2017-11-16 15:20:00,182.16,182.28,182.06,182.28,11635.0,162.1216,162.2284,162.0326,162.2284,11635.0
2017-11-16 15:30:00,182.29,182.29,182.03,182.2,22669.0,162.2373,162.2373,162.0059,162.1572,22669.0
2017-11-16 15:40:00,182.19,182.37,182.1,182.2,49599.0,162.1483,162.3085,162.0682,162.1572,49599.0
2017-11-16 15:50:00,182.25,182.38,182.17,182.34,61200.0,162.2017,162.3174,162.1305,162.2818,61200.0
2017-11-17 09:30:00,181.27,181.89,180.56,181.52,50471.0,161.3295,161.8813,160.6976,161.552,50471.0
2017-11-17 09:40:00,181.25,181.82,181.12,181.82,31361.0,161.3117,161.819,161.196,161.819,31361.0
2017-11-17 09:50:00,181.79,181.91,181.55,181.55,2953.0,161.7923,161.8991,161.5787,161.5787,2953.0
2017-11-17 10:00:00,181.23,181.94,181.17,181.87,30478.0,161.2939,161.9258,161.2405,161.8635,30478.0
2017-11-17 10:10:00,181.8,182.01,181.71,181.93,19574.0,161.8012,161.9881,161.7211,161.9169,19574.0
2017-11-17 10:20:00,181.9,182.06,181.7,181.86,5369.0,161.8902,162.0326,161.7122,161.8546,5369.0
2017-11-17 10:30:00,181.98,181.98,181.48,181.81,8094.0,161.9614,161.9614,161.5164,161.8101,8094.0
2017-11-17 10:40:00,181.76,181.98,181.75,181.91,5300.0,161.7656,161.9614,161.7567,161.8991,5300.0
2017-11-17 10:50:00,181.86,182.19,181.86,182.1,3446.0,161.8546,162.1483,161.8546,162.0682,3446.0
2017-11-17 11:00:00,181.99,182.07,181.76,181.87,5756.0,161.9703,162.0415,161.7656,161.8635,5756.0
2017-11-17 11:10:00,181.74,181.74,181.49,181.68,1935.0,161.7478,161.7478,161.5253,161.6944,1935.0
2017-11-17 11:20:00,181.68,181.99,181.55,181.95,5354.0,161.6944,161.9703,161.5787,161.9347,5354.0
2017-11-17 11:30:00,181.95,182.18,181.93,181.98,5868.0,161.9347,162.1394,161.9169,161.9614,5868.0
2017-11-17 11:40:00,182.02,182.24,181.97,182.15,3375.0,161.997,162.1928,161.9525,162.1127,3375.0
2017-11-17 11:50:00,182.15,182.28,181.82,182.1,7847.0,162.1127,162.2284,161.819,162.0682,7847.0
2017-11-17 12:00:00,182.03,182.13,181.97,182.13,1633.0,162.0059,162.0949,161.9525,162.0949,1633.0
2017-11-17 12:10:00,182.18,182.26,182.12,182.2,1839.0,162.1394,162.2106,162.086,162.1572,1839.0
2017-11-17 12:20:00,182.2,182.24,182.11,182.17,29131.0,162.1572,162.1928,162.0771,162.1305,29131.0
2017-11-17 12:30:00,182.17,182.19,181.89,182.12,5700.0,162.1305,162.1483,161.8813,162.086,5700.0
2017-11-17 12:40:00,182.18,182.22,182.09,182.09,700.0,162.1394,162.175,162.0593,162.0593,700.0
2017-11-17 12:50:00,182.04,182.18,181.96,182.15,2298.0,162.0148,162.1394,161.9436,162.1127,2298.0
2017-11-17 13:00:00,182.18,182.21,182.11,182.11,4100.0,162.1394,162.1661,162.0771,162.0771,4100.0
2017-11-17 13:10:00,182.08,182.12,182.0,182.0,3592.0,162.0504,162.086,161.9792,161.9792,3592.0
2017-11-17 13:20:00,181.99,182.08,181.97,182.08,6198.0,161.9703,162.0504,161.9525,162.0504,6198.0
2017-11-17 13:30:00,182.02,182.14,182.0,182.08,4371.0,161.997,162.1038,161.9792,162.0504,4371.0
2017-11-17 13:40:00,182.05,182.05,181.99,181.99,600.0,162.0237,162.0237,161.9703,161.9703,600.0
2017-11-17 13:50:00,181.99,182.03,181.97,182.03,2510.0,161.9703,162.0059,161.9525,162.0059,2510.0
2017-11-17 14:00:00,182.06,182.09,181.99,182.07,2000.0,162.0326,162.0593,161.9703,162.0415,2000.0
2017-11-17 14:10:00,182.09,182.09,181.93,182.02,5454.0,162.0593,162.0593,161.9169,161.997,5454.0
2017-11-17 14:20:00,181.99,182.27,181.96,182.15,3783.0,161.9703,162.2195,161.9436,162.1127,3783.0
2017-11-17 14:30:00,182.21,182.21,181.83,181.84,7525.0,162.1661,162.1661,161.8279,161.8368,7525.0
2017-11-17 14:40:00,181.88,182.24,181.88,182.18,7175.0,161.8724,162.1928,161.8724,162.1394,7175.0
2017-11-17 14:50:00,182.2,182.23,182.15,182.17,5818.0,162.1572,162.1839,162.1127,162.1305,5818.0
2017-11-17 15:00:00,182.19,182.24,182.13,182.21,19613.0,162.1483,162.1928,162.0949,162.1661,19613.0
2017-11-17 15:10:00,182.15,182.21,182.05,182.08,5404.0,162.1127,162.1661,162.0237,162.0504,5404.0
2017-11-17 15:20:00,182.08,182.15,182.03,182.14,11607.0,162.0504,162.1127,162.0059,162.1038,11607.0
2017-11-17 15:30:00,182.11,182.21,182.09,182.21,14275.0,162.0771,162.1661,162.0593,162.1661,14275.0
2017-11-17 15:40:00,182.16,182.16,181.93,182.08,21975.0,162.1216,162.1216,161.9169,162.0504,21975.0
2017-11-17 15:50:00,182.08,182.52,182.08,182.34,157817.0,162.0504,162.442,162.0504,162.2818,157817.0
2017-11-20 09:30:00,183.04,183.56,182.62,183.21,14787.0,162.9048,163.3676,162.531,163.0561,14787.0
2017-11-20 09:40:00,183.2,183.31,182.64,182.69,9690.0,163.0472,163.1451,162.5488,162.5933,9690.0
2017-11-20 09:50:00,182.55,182.73,182.38,182.5,14049.0,162.4687,162.6289,162.3174,162.4242,14049.0
2017-11-20 10:00:00,182.57,182.66,182.37,182.51,8498.0,162.4865,162.5666,162.3085,162.4331,8498.0
2017-11-20 10:10:00,182.63,182.66,182.37,182.49,12183.0,162.5399,162.5666,162.3085,162.4153,12183.0
2017-11-20 10:20:00,182.54,183.18,182.54,182.99,91427.0,162.4598,163.0294,162.4598,162.8603,91427.0
2017-11-20 10:30:00,183.03,183.28,182.93,183.23,8483.0,162.8959,163.1184,162.8069,163.0739,8483.0
2017-11-20 10:40:00,183.28,183.29,183.02,183.2,7205.0,163.1184,163.1273,162.887,163.0472,7205.0
2017-11-20 10:50:00,183.21,183.28,183.05,183.24,6527.0,163.0561,163.1184,162.9137,163.0828,6527.0
2017-11-20 11:00:00,183.2,183.49,183.17,183.47,11332.0,163.0472,163.3053,163.0205,163.2875,11332.0
2017-11-20 11:10:00,183.5,183.54,183.02,183.19,19750.0,163.3142,163.3498,162.887,163.0383,19750.0
2017-11-20 11:20:00,183.23,183.3,183.15,183.19,4710.0,163.0739,163.1362,163.0027,163.0383,4710.0
2017-11-20 11:30:00,183.2,183.25,183.13,183.19,3235.0,163.0472,163.0917,162.9849,163.0383,3235.0
2017-11-20 11:40:00,183.21,183.29,183.16,183.27,9421.0,163.0561,163.1273,163.0116,163.1095,9421.0
2017-11-20 11:50:00,183.23,183.23,183.09,183.12,2957.0,163.0739,163.0739,162.9493,162.976,2957.0
2017-11-20 12:00:00,183.09,183.26,183.09,183.22,3226.0,162.9493,163.1006,162.9493,163.065,3226.0
2017-11-20 12:10:00,183.37,183.41,183.31,183.31,5790.0,163.1985,163.2341,163.1451,163.1451,5790.0
2017-11-20 12:20:00,183.25,183.25,183.17,183.19,1610.0,163.0917,163.0917,163.0205,163.0383,1610.0
2017-11-20 12:30:00,183.24,183.37,183.18,183.34,3026.0,163.0828,163.1985,163.0294,163.1718,3026.0
2017-11-20 12:40:00,183.38,183.52,183.34,183.49,8754.0,163.2074,163.332,163.1718,163.3053,8754.0
2017-11-20 12:50:00,183.49,183.53,183.42,183.44,2846.0,163.3053,163.3409,163.243,163.2608,2846.0
2017-11-20 13:00:00,183.42,183.42,183.32,183.33,1877.0,163.243,163.243,163.154,163.1629,1877.0
2017-11-20 13:10:00,183.33,183.42,183.29,183.41,4155.0,163.1629,163.243,163.1273,163.2341,4155.0
2017-11-20 13:20:00,183.4,183.53,183.4,183.44,11500.0,163.2252,163.3409,163.2252,163.2608,11500.0
2017-11-20 13:30:00,183.41,183.42,183.33,183.37,4232.0,163.2341,163.243,163.1629,163.1985,4232.0
2017-11-20 13:40:00,183.37,183.38,183.33,183.35,2118.0,163.1985,163.2074,163.1629,163.1807,2118.0
2017-11-20 13:50:00,183.32,183.35,183.24,183.34,2537.0,163.154,163.1807,163.0828,163.1718,2537.0
2017-11-20 14:00:00,183.36,183.36,183.19,183.19,6434.0,163.1896,163.1896,163.0383,163.0383,6434.0
2017-11-20 14:10:00,183.19,183.19,183.12,183.12,7069.0,163.0383,163.0383,162.976,162.976,7069.0
2017-11-20 14:20:00,183.11,183.12,182.96,182.96,9210.0,162.9671,162.976,162.8336,162.8336,9210.0
2017-11-20 14:30:00,182.97,183.05,182.75,182.83,10256.0,162.8425,162.9137,162.6467,162.7179,10256.0
2017-11-20 14:40:00,182.85,182.9,182.79,182.85,3714.0,162.7357,162.7802,162.6823,162.7357,3714.0
2017-11-20 14:50:00,182.86,182.91,182.77,182.77,4182.0,162.7446,162.7891,162.6645,162.6645,4182.0
2017-11-20 15:00:00,182.72,182.77,182.64,182.64,4247.0,162.62,162.6645,162.5488,162.5488,4247.0
2017-11-20 15:10:00,182.66,182.66,182.51,182.51,6648.0,162.5666,162.5666,162.4331,162.4331,6648.0
2017-11-20 15:20:00,182.56,182.73,182.49,182.72,11269.0,162.4776,162.6289,162.4153,162.62,11269.0
2017-11-20 15:30:00,182.72,182.91,182.66,182.91,23357.0,162.62,162.7891,162.5666,162.7891,23357.0
2017-11-20 15:40:00,182.92,182.99,182.88,182.91,14169.0,162.798,162.8603,162.7624,162.7891,14169.0
2017-11-20 15:50:00,182.91,182.97,182.82,182.89,35423.0,162.7891,162.8425,162.709,162.7713,35423.0
2017-11-21 09:30:00,183.23,183.71,183.21,183.42,13309.0,163.0739,163.5011,163.0561,163.243,13309.0
2017-11-21 09:40:00,183.5,183.68,183.35,183.5,19966.0,163.3142,163.4744,163.1807,163.3142,19966.0
2017-11-21 09:50:00,183.5,183.67,183.42,183.57,14450.0,163.3142,163.4655,163.243,163.3765,14450.0
2017-11-21 10:00:00,183.56,183.79,183.45,183.59,11816.0,163.3676,163.5723,163.2697,163.3943,11816.0
2017-11-21 10:10:00,183.55,183.83,183.55,183.73,5962.0,163.3587,163.6079,163.3587,163.5189,5962.0
2017-11-21 10:20:00,183.8,183.83,183.6,183.6,18900.0,163.5812,163.6079,163.4032,163.4032,18900.0
2017-11-21 10:30:00,183.7,183.76,183.65,183.73,10308.0,163.4922,163.5456,163.4477,163.5189,10308.0
2017-11-21 10:40:00,183.67,183.69,183.52,183.67,8322.0,163.4655,163.4833,163.332,163.4655,8322.0
2017-11-21 10:50:00,183.68,183.82,183.61,183.75,6280.0,163.4744,163.599,163.4121,163.5367,6280.0
2017-11-21 11:00:00,183.8,184.09,183.79,183.98,14708.0,163.5812,163.8393,163.5723,163.7414,14708.0
2017-11-21 11:10:00,184.01,184.08,183.84,183.94,3400.0,163.7681,163.8304,163.6168,163.7058,3400.0
2017-11-21 11:20:00,184.02,184.2,183.99,183.99,18191.0,163.777,163.9372,163.7503,163.7503,18191.0
2017-11-21 11:30:00,183.95,184.04,183.77,183.95,4460.0,163.7147,163.7948,163.5545,163.7147,4460.0
2017-11-21 11:40:00,184.08,184.11,183.93,184.11,4603.0,163.8304,163.8571,163.6969,163.8571,4603.0
2017-11-21 11:50:00,184.14,184.14,184.0,184.05,5781.0,163.8838,163.8838,163.7592,163.8037,5781.0
2017-11-21 12:00:00,184.04,184.06,183.82,183.89,4128.0,163.7948,163.8126,163.599,163.6613,4128.0
2017-11-21 12:10:00,183.84,183.84,183.74,183.81,4536.0,163.6168,163.6168,163.5278,163.5901,4536.0
2017-11-21 12:20:00,183.76,183.85,183.74,183.78,3863.0,163.5456,163.6257,163.5278,163.5634,3863.0
2017-11-21 12:30:00,183.84,184.03,183.82,184.02,8582.0,163.6168,163.7859,163.599,163.777,8582.0
2017-11-21 12:40:00,183.96,184.03,183.94,183.98,2750.0,163.7236,163.7859,163.7058,163.7414,2750.0
2017-11-21 12:50:00,184.03,184.1,183.98,184.06,1600.0,163.7859,163.8482,163.7414,163.8126,1600.0
2017-11-21 13:00:00,184.14,184.22,184.08,184.22,3800.0,163.8838,163.955,163.8304,163.955,3800.0
2017-11-21 13:10:00,184.09,184.21,184.02,184.05,4121.0,163.8393,163.9461,163.777,163.8037,4121.0
2017-11-21 13:20:00,184.05,184.26,184.05,184.26,11889.0,163.8037,163.9906,163.8037,163.9906,11889.0
2017-11-21 13:30:00,184.32,184.46,184.23,184.46,6179.0,164.044,164.1686,163.9639,164.1686,6179.0
2017-11-21 13:40:00,184.45,184.76,184.43,184.52,6139.0,164.1597,164.4356,164.1419,164.222,6139.0
2017-11-21 13:50:00,184.55,184.56,184.36,184.36,5717.0,164.2487,164.2576,164.0796,164.0796,5717.0
2017-11-21 14:00:00,184.28,184.37,184.26,184.3,4100.0,164.0084,164.0885,163.9906,164.0262,4100.0
2017-11-21 14:10:00,184.3,184.33,184.15,184.23,6474.0,164.0262,164.0529,163.8927,163.9639,6474.0
2017-11-21 14:20:00,184.22,184.29,184.13,184.13,3835.0,163.955,164.0173,163.8749,163.8749,3835.0
2017-11-21 14:30:00,184.12,184.24,184.03,184.19,14241.0,163.866,163.9728,163.7859,163.9283,14241.0
2017-11-21 14:40:00,184.23,184.53,184.18,184.51,9800.0,163.9639,164.2309,163.9194,164.2131,9800.0
2017-11-21 14:50:00,184.58,184.6,184.48,184.49,6922.0,164.2754,164.2932,164.1864,164.1953,6922.0
2017-11-21 15:00:00,184.54,184.55,184.12,184.2,7152.0,164.2398,164.2487,163.866,163.9372,7152.0
2017-11-21 15:10:00,184.18,184.32,184.14,184.25,14376.0,163.9194,164.044,163.8838,163.9817,14376.0
2017-11-21 15:20:00,184.21,184.32,184.2,184.24,15582.0,163.9461,164.044,163.9372,163.9728,15582.0
2017-11-21 15:30:00,184.22,184.35,184.16,184.18,8511.0,163.955,164.0707,163.9016,163.9194,8511.0
2017-11-21 15:40:00,184.18,184.33,184.13,184.16,16986.0,163.9194,164.0529,163.8749,163.9016,16986.0
2017-11-21 15:50:00,184.19,184.32,184.16,184.3,42830.0,163.9283,164.044,163.9016,164.0262,42830.0
2017-11-22 09:30:00,184.63,185.0,184.28,185.0,7658.0,164.3199,164.6492,164.0084,164.6492,7658.0
2017-11-22 09:40:00,184.94,185.55,184.83,185.11,11491.0,164.5958,165.1387,164.4979,164.7471,11491.0
2017-11-22 09:50:00,184.95,185.0,184.65,184.98,2763.0,164.6047,164.6492,164.3377,164.6314,2763.0
2017-11-22 10:00:00,184.8,184.81,184.49,184.68,3700.0,164.4712,164.4801,164.1953,164.3644,3700.0
2017-11-22 10:10:00,184.67,184.81,184.5,184.77,5040.0,164.3555,164.4801,164.2042,164.4445,5040.0
2017-11-22 10:20:00,184.77,184.84,184.5,184.77,8412.0,164.4445,164.5068,164.2042,164.4445,8412.0
2017-11-22 10:30:00,184.75,185.2,184.65,185.19,24361.0,164.4267,164.8272,164.3377,164.8183,24361.0
2017-11-22 10:40:00,185.27,185.55,184.99,185.37,20648.0,164.8895,165.1387,164.6403,164.9785,20648.0
2017-11-22 10:50:00,185.4,185.4,185.15,185.15,3110.0,165.0052,165.0052,164.7827,164.7827,3110.0
2017-11-22 11:00:00,185.17,185.24,185.0,185.16,19177.0,164.8005,164.8628,164.6492,164.7916,19177.0
2017-11-22 11:10:00,185.17,185.26,185.06,185.19,9897.0,164.8005,164.8806,164.7026,164.8183,9897.0
2017-11-22 11:20:00,185.21,185.21,185.1,185.14,1400.0,164.8361,164.8361,164.7382,164.7738,1400.0
2017-11-22 11:30:00,185.18,185.2,185.08,185.13,11210.0,164.8094,164.8272,164.7204,164.7649,11210.0
2017-11-22 11:40:00,185.08,185.17,185.01,185.12,8105.0,164.7204,164.8005,164.6581,164.756,8105.0
2017-11-22 11:50:00,185.1,185.23,184.97,185.03,15571.0,164.7382,164.8539,164.6225,164.6759,15571.0
2017-11-22 12:00:00,184.85,185.22,184.78,185.12,19816.0,164.5157,164.845,164.4534,164.756,19816.0
2017-11-22 12:10:00,185.19,185.19,185.05,185.11,20415.0,164.8183,164.8183,164.6937,164.7471,20415.0
2017-11-22 12:20:00,185.08,185.11,184.82,184.95,7146.0,164.7204,164.7471,164.489,164.6047,7146.0
2017-11-22 12:30:00,184.94,185.02,184.8,184.95,15350.0,164.5958,164.667,164.4712,164.6047,15350.0
2017-11-22 12:40:00,184.91,184.97,184.85,184.91,6100.0,164.5691,164.6225,164.5157,164.5691,6100.0
2017-11-22 12:50:00,184.9,185.05,184.9,185.05,1200.0,164.5602,164.6937,164.5602,164.6937,1200.0
2017-11-22 13:00:00,185.0,185.11,184.99,185.09,4619.0,164.6492,164.7471,164.6403,164.7293,4619.0
2017-11-22 13:10:00,185.06,185.06,184.39,184.53,19088.0,164.7026,164.7026,164.1063,164.2309,19088.0
2017-11-22 13:20:00,184.57,184.89,184.52,184.73,5256.0,164.2665,164.5513,164.222,164.4089,5256.0
2017-11-22 13:30:00,184.68,184.77,184.65,184.72,4641.0,164.3644,164.4445,164.3377,164.4,4641.0
2017-11-22 13:40:00,184.56,184.71,184.55,184.64,5100.0,164.2576,164.3911,164.2487,164.3288,5100.0
2017-11-22 13:50:00,184.6,184.68,184.56,184.56,4108.0,164.2932,164.3644,164.2576,164.2576,4108.0
2017-11-22 14:00:00,184.59,184.6,184.37,184.37,10700.0,164.2843,164.2932,164.0885,164.0885,10700.0
2017-11-22 14:10:00,184.37,184.6,184.37,184.46,4500.0,164.0885,164.2932,164.0885,164.1686,4500.0
2017-11-22 14:20:00,184.42,184.5,184.41,184.47,5662.0,164.133,164.2042,164.1241,164.1775,5662.0
2017-11-22 14:30:00,184.52,184.66,184.46,184.61,7764.0,164.222,164.3466,164.1686,164.3021,7764.0
2017-11-22 14:40:00,184.64,184.93,184.64,184.87,9526.0,164.3288,164.5869,164.3288,164.5335,9526.0
2017-11-22 14:50:00,184.88,185.05,184.87,184.93,5300.0,164.5424,164.6937,164.5335,164.5869,5300.0
2017-11-22 15:00:00,184.89,184.91,184.7,184.76,8205.0,164.5513,164.5691,164.3822,164.4356,8205.0
2017-11-22 15:10:00,184.74,184.76,184.63,184.67,9886.0,164.4178,164.4356,164.3199,164.3555,9886.0
2017-11-22 15:20:00,184.69,184.79,184.61,184.69,9219.0,164.3733,164.4623,164.3021,164.3733,9219.0
2017-11-22 15:30:00,184.71,184.87,184.62,184.84,12876.0,164.3911,164.5335,164.311,164.5068,12876.0
2017-11-22 15:40:00,184.85,185.06,184.76,184.76,24203.0,164.5157,164.7026,164.4356,164.4356,24203.0
2017-11-22 15:50:00,184.78,184.83,184.6,184.6,30997.0,164.4534,164.4979,164.2932,164.2932,30997.0
2017-11-24 09:30:00,184.88,185.1,184.66,184.66,6451.0,164.5424,164.7382,164.3466,164.3466,6451.0
2017-11-24 09:40:00,184.66,184.69,184.0,184.02,11677.0,164.3466,164.3733,163.7592,163.777,11677.0
2017-11-24 09:50:00,184.0,184.14,183.7,183.92,12684.0,163.7592,163.8838,163.4922,163.688,12684.0
2017-11-24 10:00:00,183.97,184.0,183.81,183.87,2149.0,163.7325,163.7592,163.5901,163.6435,2149.0
2017-11-24 10:10:00,183.91,183.94,183.69,183.84,9964.0,163.6791,163.7058,163.4833,163.6168,9964.0
2017-11-24 10:20:00,183.78,183.95,183.35,183.46,12291.0,163.5634,163.7147,163.1807,163.2786,12291.0
2017-11-24 10:30:00,183.71,183.72,183.5,183.5,4755.0,163.5011,163.51,163.3142,163.3142,4755.0
2017-11-24 10:40:00,183.51,183.53,183.45,183.46,2700.0,163.3231,163.3409,163.2697,163.2786,2700.0
2017-11-24 10:50:00,183.39,183.66,183.38,183.59,5911.0,163.2163,163.4566,163.2074,163.3943,5911.0
2017-11-24 11:00:00,183.59,183.65,183.51,183.62,8349.0,163.3943,163.4477,163.3231,163.421,8349.0
2017-11-24 11:10:00,183.52,183.59,183.49,183.49,1702.0,163.332,163.3943,163.3053,163.3053,1702.0
2017-11-24 11:20:00,183.45,183.45,183.39,183.39,1028.0,163.2697,163.2697,163.2163,163.2163,1028.0
2017-11-24 11:30:00,183.35,183.36,183.12,183.23,4954.0,163.1807,163.1896,162.976,163.0739,4954.0
2017-11-24 11:40:00,183.44,183.44,183.28,183.35,884.0,163.2608,163.2608,163.1184,163.1807,884.0
2017-11-24 11:50:00,183.25,183.31,183.19,183.19,2411.0,163.0917,163.1451,163.0383,163.0383,2411.0
2017-11-24 12:00:00,183.18,183.23,183.09,183.13,2830.0,163.0294,163.0739,162.9493,162.9849,2830.0
2017-11-24 12:10:00,183.17,183.26,183.1,183.22,3610.0,163.0205,163.1006,162.9582,163.065,3610.0
2017-11-24 12:20:00,183.27,183.27,183.09,183.14,6190.0,163.1095,163.1095,162.9493,162.9938,6190.0
2017-11-24 12:30:00,183.15,183.15,183.04,183.05,11730.0,163.0027,163.0027,162.9048,162.9137,11730.0
2017-11-24 12:40:00,183.05,183.05,182.86,182.95,20962.0,162.9137,162.9137,162.7446,162.8247,20962.0
2017-11-24 12:50:00,182.97,183.54,182.97,183.34,22552.0,162.8425,163.3498,162.8425,163.1718,22552.0
2017-11-27 09:30:00,183.26,183.84,183.25,183.52,5742.0,163.1006,163.6168,163.0917,163.332,5742.0
2017-11-27 09:40:00,183.52,183.81,183.41,183.41,9036.0,163.332,163.5901,163.2341,163.2341,9036.0
2017-11-27 09:50:00,183.49,183.98,183.47,183.97,9894.0,163.3053,163.7414,163.2875,163.7325,9894.0
2017-11-27 10:00:00,183.93,183.93,183.38,183.67,12501.0,163.6969,163.6969,163.2074,163.4655,12501.0
2017-11-27 10:10:00,183.75,183.95,183.4,183.63,6307.0,163.5367,163.7147,163.2252,163.4299,6307.0
2017-11-27 10:20:00,183.5,183.51,183.14,183.14,9186.0,163.3142,163.3231,162.9938,162.9938,9186.0
2017-11-27 10:30:00,183.25,183.35,183.05,183.08,6900.0,163.0917,163.1807,162.9137,162.9404,6900.0
2017-11-27 10:40:00,183.07,183.32,182.97,183.2,10416.0,162.9315,163.154,162.8425,163.0472,10416.0
2017-11-27 10:50:00,183.13,183.31,183.13,183.22,3743.0,162.9849,163.1451,162.9849,163.065,3743.0
2017-11-27 11:00:00,183.22,183.54,183.12,183.5,9895.0,163.065,163.3498,162.976,163.3142,9895.0
2017-11-27 11:10:00,183.46,183.46,183.0,183.0,6792.0,163.2786,163.2786,162.8692,162.8692,6792.0
2017-11-27 11:20:00,182.98,183.33,182.84,183.27,12476.0,162.8514,163.1629,162.7268,163.1095,12476.0
2017-11-27 11:30:00,183.16,183.28,182.84,182.95,16261.0,163.0116,163.1184,162.7268,162.8247,16261.0
2017-11-27 11:40:00,182.95,183.06,182.89,183.05,2581.0,162.8247,162.9226,162.7713,162.9137,2581.0
2017-11-27 11:50:00,183.08,183.1,183.0,183.1,4424.0,162.9404,162.9582,162.8692,162.9582,4424.0
2017-11-27 12:00:00,183.15,183.27,182.98,183.02,6723.0,163.0027,163.1095,162.8514,162.887,6723.0
2017-11-27 12:10:00,183.01,183.05,182.87,182.91,10584.0,162.8781,162.9137,162.7535,162.7891,10584.0
2017-11-27 12:20:00,182.91,183.07,182.9,183.0,9558.0,162.7891,162.9315,162.7802,162.8692,9558.0
2017-11-27 12:30:00,182.99,183.25,182.98,183.12,7889.0,162.8603,163.0917,162.8514,162.976,7889.0
2017-11-27 12:40:00,183.12,183.2,183.05,183.05,2991.0,162.976,163.0472,162.9137,162.9137,2991.0
2017-11-27 12:50:00,183.08,183.19,183.05,183.08,5883.0,162.9404,163.0383,162.9137,162.9404,5883.0
2017-11-27 13:00:00,183.16,183.34,183.1,183.34,6662.0,163.0116,163.1718,162.9582,163.1718,6662.0
2017-11-27 13:10:00,183.34,183.37,183.22,183.31,2400.0,163.1718,163.1985,163.065,163.1451,2400.0
2017-11-27 13:20:00,183.3,183.39,183.09,183.27,9000.0,163.1362,163.2163,162.9493,163.1095,9000.0
2017-11-27 13:30:00,183.33,183.34,183.21,183.28,3223.0,163.1629,163.1718,163.0561,163.1184,3223.0
2017-11-27 13:40:00,183.28,183.35,183.24,183.28,5128.0,163.1184,163.1807,163.0828,163.1184,5128.0
2017-11-27 13:50:00,183.32,183.49,183.28,183.48,2952.0,163.154,163.3053,163.1184,163.2964,2952.0
2017-11-27 14:00:00,183.46,183.54,183.38,183.48,4555.0,163.2786,163.3498,163.2074,163.2964,4555.0
2017-11-27 14:10:00,183.51,183.7,183.48,183.64,4682.0,163.3231,163.4922,163.2964,163.4388,4682.0
2017-11-27 14:20:00,183.63,183.78,183.63,183.75,3733.0,163.4299,163.5634,163.4299,163.5367,3733.0
2017-11-27 14:30:00,183.74,183.81,183.68,183.72,3202.0,163.5278,163.5901,163.4744,163.51,3202.0
2017-11-27 14:40:00,183.71,183.77,183.64,183.74,6036.0,163.5011,163.5545,163.4388,163.5278,6036.0
2017-11-27 14:50:00,183.72,183.83,183.7,183.79,5841.0,163.51,163.6079,163.4922,163.5723,5841.0
2017-11-27 15:00:00,183.77,183.83,183.69,183.81,6247.0,163.5545,163.6079,163.4833,163.5901,6247.0
2017-11-27 15:10:00,183.88,183.92,183.82,183.83,8338.0,163.6524,163.688,163.599,163.6079,8338.0
2017-11-27 15:20:00,183.83,183.9,183.81,183.88,5321.0,163.6079,163.6702,163.5901,163.6524,5321.0
2017-11-27 15:30:00,183.88,183.99,183.88,183.99,14127.0,163.6524,163.7503,163.6524,163.7503,14127.0
2017-11-27 15:40:00,183.99,184.03,183.85,183.85,14121.0,163.7503,163.7859,163.6257,163.6257,14121.0
2017-11-27 15:50:00,183.86,183.95,183.77,183.8,26310.0,163.6346,163.7147,163.5545,163.5812,26310.0
2017-11-28 09:30:00,184.42,184.8,183.58,183.69,22583.0,164.133,164.4712,163.3854,163.4833,22583.0
2017-11-28 09:40:00,183.81,184.66,183.58,183.98,31249.0,163.5901,164.3466,163.3854,163.7414,31249.0
2017-11-28 09:50:00,184.03,184.35,183.86,184.35,4994.0,163.7859,164.0707,163.6346,164.0707,4994.0
2017-11-28 10:00:00,184.33,184.49,184.25,184.37,7568.0,164.0529,164.1953,163.9817,164.0885,7568.0
2017-11-28 10:10:00,184.35,184.57,184.35,184.54,3800.0,164.0707,164.2665,164.0707,164.2398,3800.0
2017-11-28 10:20:00,184.51,184.68,184.27,184.27,9591.0,164.2131,164.3644,163.9995,163.9995,9591.0
2017-11-28 10:30:00,184.27,184.74,184.17,184.74,4459.0,163.9995,164.4178,163.9105,164.4178,4459.0
2017-11-28 10:40:00,184.84,184.84,184.57,184.57,7606.0,164.5068,164.5068,164.2665,164.2665,7606.0
2017-11-28 10:50:00,184.55,184.71,184.54,184.68,3722.0,164.2487,164.3911,164.2398,164.3644,3722.0
2017-11-28 11:00:00,184.65,184.74,184.4,184.67,6654.0,164.3377,164.4178,164.1152,164.3555,6654.0
2017-11-28 11:10:00,184.66,184.77,184.62,184.65,11255.0,164.3466,164.4445,164.311,164.3377,11255.0
2017-11-28 11:20:00,184.6,184.66,184.43,184.46,5889.0,164.2932,164.3466,164.1419,164.1686,5889.0
2017-11-28 11:30:00,184.48,184.65,184.37,184.65,8884.0,164.1864,164.3377,164.0885,164.3377,8884.0
2017-11-28 11:40:00,184.66,184.73,184.59,184.7,5536.0,164.3466,164.4089,164.2843,164.3822,5536.0
2017-11-28 11:50:00,184.87,185.03,184.81,184.81,9639.0,164.5335,164.6759,164.4801,164.4801,9639.0
2017-11-28 12:00:00,184.7,184.9,184.69,184.69,4638.0,164.3822,164.5602,164.3733,164.3733,4638.0
2017-11-28 12:10:00,184.71,184.91,184.71,184.84,5394.0,164.3911,164.5691,164.3911,164.5068,5394.0
2017-11-28 12:20:00,184.84,184.91,184.77,184.85,3696.0,164.5068,164.5691,164.4445,164.5157,3696.0
2017-11-28 12:30:00,184.91,185.0,184.84,184.89,4628.0,164.5691,164.6492,164.5068,164.5513,4628.0
2017-11-28 12:40:00,184.96,184.98,184.84,184.92,4773.0,164.6136,164.6314,164.5068,164.578,4773.0
2017-11-28 12:50:00,184.92,185.11,184.88,185.11,4417.0,164.578,164.7471,164.5424,164.7471,4417.0
2017-11-28 13:00:00,185.2,185.38,185.14,185.38,2100.0,164.8272,164.9874,164.7738,164.9874,2100.0
2017-11-28 13:10:00,185.47,185.47,185.23,185.29,4063.0,165.0675,165.0675,164.8539,164.9073,4063.0
2017-11-28 13:20:00,185.26,185.26,184.87,184.96,5281.0,164.8806,164.8806,164.5335,164.6136,5281.0
2017-11-28 13:30:00,184.93,185.07,184.9,184.97,5980.0,164.5869,164.7115,164.5602,164.6225,5980.0
2017-11-28 13:40:00,185.01,185.06,184.87,184.87,4050.0,164.6581,164.7026,164.5335,164.5335,4050.0
2017-11-28 13:50:00,184.88,184.88,184.35,184.38,12378.0,164.5424,164.5424,164.0707,164.0974,12378.0
2017-11-28 14:00:00,184.35,184.41,184.25,184.3,6926.0,164.0707,164.1241,163.9817,164.0262,6926.0
2017-11-28 14:10:00,184.36,184.38,184.27,184.31,12031.0,164.0796,164.0974,163.9995,164.0351,12031.0
2017-11-28 14:20:00,184.28,184.47,184.23,184.47,5100.0,164.0084,164.1775,163.9639,164.1775,5100.0
2017-11-28 14:30:00,184.54,184.71,184.41,184.71,5706.0,164.2398,164.3911,164.1241,164.3911,5706.0
2017-11-28 14:40:00,184.82,185.04,184.77,184.99,6359.0,164.489,164.6848,164.4445,164.6403,6359.0
2017-11-28 14:50:00,184.98,185.22,184.93,185.22,11098.0,164.6314,164.845,164.5869,164.845,11098.0
2017-11-28 15:00:00,185.15,185.32,185.09,185.27,5828.0,164.7827,164.934,164.7293,164.8895,5828.0
2017-11-28 15:10:00,185.26,185.66,185.26,185.64,18900.0,164.8806,165.2366,164.8806,165.2188,18900.0
2017-11-28 15:20:00,185.61,185.87,185.58,185.63,8804.0,165.1921,165.4235,165.1654,165.2099,8804.0
2017-11-28 15:30:00,185.57,185.62,185.47,185.52,14155.0,165.1565,165.201,165.0675,165.112,14155.0
2017-11-28 15:40:00,185.53,185.71,185.5,185.65,19206.0,165.1209,165.2811,165.0942,165.2277,19206.0
2017-11-28 15:50:00,185.64,185.76,185.52,185.74,44035.0,165.2188,165.3256,165.112,165.3078,44035.0
2017-11-29 09:30:00,185.78,185.86,185.25,185.25,7391.0,165.3434,165.4146,164.8717,164.8717,7391.0
2017-11-29 09:40:00,185.23,185.82,185.22,185.6,7198.0,164.8539,165.379,164.845,165.1832,7198.0
2017-11-29 09:50:00,185.75,186.54,185.61,185.63,5750.0,165.3167,166.0198,165.1921,165.2099,5750.0
2017-11-29 10:00:00,185.59,185.83,185.26,185.58,7447.0,165.1743,165.3879,164.8806,165.1654,7447.0
2017-11-29 10:10:00,185.58,185.82,184.89,184.98,11776.0,165.1654,165.379,164.5513,164.6314,11776.0
2017-11-29 10:20:00,185.12,185.52,184.83,184.83,6969.0,164.756,165.112,164.4979,164.4979,6969.0
2017-11-29 10:30:00,184.92,185.45,184.91,185.42,21506.0,164.578,165.0497,164.5691,165.023,21506.0
2017-11-29 10:40:00,185.33,185.55,185.33,185.42,3300.0,164.9429,165.1387,164.9429,165.023,3300.0
2017-11-29 10:50:00,185.45,185.65,185.11,185.23,7717.0,165.0497,165.2277,164.7471,164.8539,7717.0
2017-11-29 11:00:00,185.06,185.38,184.91,185.18,9607.0,164.7026,164.9874,164.5691,164.8094,9607.0
2017-11-29 11:10:00,185.13,185.21,184.63,184.65,13778.0,164.7649,164.8361,164.3199,164.3377,13778.0
2017-11-29 11:20:00,184.67,184.86,184.49,184.82,18562.0,164.3555,164.5246,164.1953,164.489,18562.0
2017-11-29 11:30:00,184.84,184.96,184.78,184.92,9213.0,164.5068,164.6136,164.4534,164.578,9213.0
2017-11-29 11:40:00,184.86,184.94,184.35,184.68,10731.0,164.5246,164.5958,164.0707,164.3644,10731.0
2017-11-29 11:50:00,184.73,184.85,184.3,184.3,9487.0,164.4089,164.5157,164.0262,164.0262,9487.0
2017-11-29 12:00:00,184.25,184.45,184.05,184.17,21204.0,163.9817,164.1597,163.8037,163.9105,21204.0
2017-11-29 12:10:00,184.18,184.35,184.15,184.18,18946.0,163.9194,164.0707,163.8927,163.9194,18946.0
2017-11-29 12:20:00,184.15,184.35,184.13,184.21,15781.0,163.8927,164.0707,163.8749,163.9461,15781.0
2017-11-29 12:30:00,184.28,184.38,183.98,184.17,17019.0,164.0084,164.0974,163.7414,163.9105,17019.0
2017-11-29 12:40:00,184.15,184.33,184.08,184.14,20612.0,163.8927,164.0529,163.8304,163.8838,20612.0
2017-11-29 12:50:00,184.15,184.19,183.96,183.99,9537.0,163.8927,163.9283,163.7236,163.7503,9537.0
2017-11-29 13:00:00,184.04,184.05,183.9,183.93,6998.0,163.7948,163.8037,163.6702,163.6969,6998.0
2017-11-29 13:10:00,183.99,184.23,183.97,184.07,10263.0,163.7503,163.9639,163.7325,163.8215,10263.0
2017-11-29 13:20:00,184.05,184.24,184.01,184.17,2864.0,163.8037,163.9728,163.7681,163.9105,2864.0
2017-11-29 13:30:00,184.16,184.27,184.15,184.27,8167.0,163.9016,163.9995,163.8927,163.9995,8167.0
2017-11-29 13:40:00,184.21,184.36,184.15,184.36,6037.0,163.9461,164.0796,163.8927,164.0796,6037.0
2017-11-29 13:50:00,184.36,184.44,184.15,184.37,9781.0,164.0796,164.1508,163.8927,164.0885,9781.0
2017-11-29 14:00:00,184.37,184.64,184.28,184.28,9156.0,164.0885,164.3288,164.0084,164.0084,9156.0
2017-11-29 14:10:00,184.28,184.57,184.27,184.38,9948.0,164.0084,164.2665,163.9995,164.0974,9948.0
2017-11-29 14:20:00,184.33,184.37,184.2,184.2,6601.0,164.0529,164.0885,163.9372,163.9372,6601.0
2017-11-29 14:30:00,184.2,184.4,184.03,184.03,7782.0,163.9372,164.1152,163.7859,163.7859,7782.0
2017-11-29 14:40:00,184.0,184.13,183.84,184.12,7910.0,163.7592,163.8749,163.6168,163.866,7910.0
2017-11-29 14:50:00,184.13,184.13,183.89,184.02,9641.0,163.8749,163.8749,163.6613,163.777,9641.0
2017-11-29 15:00:00,184.04,184.08,183.91,184.04,9963.0,163.7948,163.8304,163.6791,163.7948,9963.0
2017-11-29 15:10:00,183.99,184.05,183.85,183.9,7210.0,163.7503,163.8037,163.6257,163.6702,7210.0
2017-11-29 15:20:00,183.91,184.05,183.89,184.0,12763.0,163.6791,163.8037,163.6613,163.7592,12763.0
2017-11-29 15:30:00,184.0,184.05,183.89,184.03,16849.0,163.7592,163.8037,163.6613,163.7859,16849.0
2017-11-29 15:40:00,184.0,184.24,183.96,184.22,21847.0,163.7592,163.9728,163.7236,163.955,21847.0
2017-11-29 15:50:00,184.22,184.43,184.2,184.31,48055.0,163.955,164.1419,163.9372,164.0351,48055.0
2017-11-30 09:30:00,185.34,185.34,184.84,185.13,7304.0,164.9518,164.9518,164.5068,164.7649,7304.0
2017-11-30 09:40:00,185.25,185.85,185.18,185.56,6681.0,164.8717,165.4057,164.8094,165.1476,6681.0
2017-11-30 09:50:00,185.54,185.79,185.23,185.6,7071.0,165.1298,165.3523,164.8539,165.1832,7071.0
2017-11-30 10:00:00,185.91,186.09,185.64,185.98,5997.0,165.4591,165.6193,165.2188,165.5214,5997.0
2017-11-30 10:10:00,185.96,186.2,185.78,186.06,5679.0,165.5036,165.7172,165.3434,165.5926,5679.0
2017-11-30 10:20:00,186.07,186.08,185.68,185.99,5830.0,165.6015,165.6104,165.2544,165.5303,5830.0
2017-11-30 10:30:00,185.78,185.91,185.47,185.58,4772.0,165.3434,165.4591,165.0675,165.1654,4772.0
2017-11-30 10:40:00,185.48,185.81,185.45,185.81,5345.0,165.0764,165.3701,165.0497,165.3701,5345.0
2017-11-30 10:50:00,185.63,185.99,185.54,185.99,3648.0,165.2099,165.5303,165.1298,165.5303,3648.0
2017-11-30 11:00:00,186.05,186.25,185.85,186.09,7762.0,165.5837,165.7617,165.4057,165.6193,7762.0
2017-11-30 11:10:00,186.15,186.36,186.07,186.31,2414.0,165.6727,165.8596,165.6015,165.8151,2414.0
2017-11-30 11:20:00,186.22,186.22,185.88,185.88,5683.0,165.735,165.735,165.4324,165.4324,5683.0
2017-11-30 11:30:00,185.86,185.96,185.6,185.66,7051.0,165.4146,165.5036,165.1832,165.2366,7051.0
2017-11-30 11:40:00,185.82,186.41,185.68,186.27,9565.0,165.379,165.9041,165.2544,165.7795,9565.0
2017-11-30 11:50:00,186.36,186.54,186.33,186.33,3036.0,165.8596,166.0198,165.8329,165.8329,3036.0
2017-11-30 12:00:00,186.42,186.74,186.42,186.57,3889.0,165.913,166.1978,165.913,166.0465,3889.0
2017-11-30 12:10:00,186.59,187.12,186.48,187.07,7764.0,166.0643,166.536,165.9664,166.4915,7764.0
2017-11-30 12:20:00,187.12,187.33,187.08,187.3,1871.0,166.536,166.7229,166.5004,166.6962,1871.0
2017-11-30 12:30:00,187.25,187.73,187.19,187.71,11850.0,166.6517,167.0789,166.5983,167.0611,11850.0
2017-11-30 12:40:00,187.75,188.15,187.61,188.06,12653.0,167.0967,167.4527,166.9721,167.3726,12653.0
2017-11-30 12:50:00,187.98,188.08,187.73,187.73,4948.0,167.3014,167.3904,167.0789,167.0789,4948.0
2017-11-30 13:00:00,187.7,188.0,187.49,187.7,9415.0,167.0522,167.3192,166.8653,167.0522,9415.0
2017-11-30 13:10:00,187.7,187.83,187.48,187.55,11117.0,167.0522,167.1679,166.8564,166.9187,11117.0
2017-11-30 13:20:00,187.58,187.59,187.24,187.44,4100.0,166.9454,166.9543,166.6428,166.8208,4100.0
2017-11-30 13:30:00,187.38,187.47,187.14,187.16,8507.0,166.7674,166.8475,166.5538,166.5716,8507.0
2017-11-30 13:40:00,187.11,187.28,187.07,187.25,11331.0,166.5271,166.6784,166.4915,166.6517,11331.0
2017-11-30 13:50:00,187.2,187.21,186.98,187.19,7824.0,166.6072,166.6161,166.4114,166.5983,7824.0
2017-11-30 14:00:00,187.3,187.41,187.21,187.31,9235.0,166.6962,166.7941,166.6161,166.7051,9235.0
2017-11-30 14:10:00,187.26,187.44,187.24,187.33,4585.0,166.6606,166.8208,166.6428,166.7229,4585.0
2017-11-30 14:20:00,187.43,187.75,187.38,187.75,9219.0,166.8119,167.0967,166.7674,167.0967,9219.0
2017-11-30 14:30:00,187.66,187.73,187.31,187.44,6877.0,167.0166,167.0789,166.7051,166.8208,6877.0
2017-11-30 14:40:00,187.37,187.37,187.07,187.08,13887.0,166.7585,166.7585,166.4915,166.5004,13887.0
2017-11-30 14:50:00,187.07,187.38,187.03,187.28,7937.0,166.4915,166.7674,166.4559,166.6784,7937.0
2017-11-30 15:00:00,187.22,187.24,186.88,186.88,6700.0,166.625,166.6428,166.3224,166.3224,6700.0
2017-11-30 15:10:00,186.9,187.44,186.9,187.17,32323.0,166.3402,166.8208,166.3402,166.5805,32323.0
2017-11-30 15:20:00,187.13,187.39,187.12,187.37,7695.0,166.5449,166.7763,166.536,166.7585,7695.0
2017-11-30 15:30:00,187.38,187.52,187.09,187.09,15751.0,166.7674,166.892,166.5093,166.5093,15751.0
2017-11-30 15:40:00,187.17,187.7,187.15,187.7,22597.0,166.5805,167.0522,166.5627,167.0522,22597.0
2017-11-30 15:50:00,187.75,187.84,187.29,187.46,81193.0,167.0967,167.1768,166.6873,166.8386,81193.0
2017-12-01 09:30:00,187.49,188.1,186.89,187.34,13561.0,166.8653,167.4082,166.3313,166.7318,13561.0
2017-12-01 09:40:00,187.49,187.67,186.97,187.12,34415.0,166.8653,167.0255,166.4025,166.536,34415.0
2017-12-01 09:50:00,187.28,187.31,186.85,187.15,6418.0,166.6784,166.7051,166.2957,166.5627,6418.0
2017-12-01 10:00:00,186.98,187.15,186.56,187.15,28293.0,166.4114,166.5627,166.0376,166.5627,28293.0
2017-12-01 10:10:00,187.05,187.56,186.89,187.56,11604.0,166.4737,166.9276,166.3313,166.9276,11604.0
2017-12-01 10:20:00,187.57,187.7,187.41,187.53,11046.0,166.9365,167.0522,166.7941,166.9009,11046.0
2017-12-01 10:30:00,187.53,187.72,187.23,187.4,8952.0,166.9009,167.07,166.6339,166.7852,8952.0
2017-12-01 10:40:00,187.37,188.21,187.36,188.01,25539.0,166.7585,167.5061,166.7496,167.3281,25539.0
2017-12-01 10:50:00,187.93,188.43,187.91,188.26,10187.0,167.2569,167.7019,167.2391,167.5506,10187.0
2017-12-01 11:00:00,188.24,188.26,186.69,187.09,21711.0,167.5328,167.5506,166.1533,166.5093,21711.0
2017-12-01 11:10:00,186.97,186.99,185.0,186.12,16382.0,166.4025,166.4203,164.6492,165.646,16382.0
2017-12-01 11:20:00,185.94,185.97,184.14,184.64,13377.0,165.4858,165.5125,163.8838,164.3288,13377.0
2017-12-01 11:30:00,184.44,185.41,183.65,185.41,10751.0,164.1508,165.0141,163.4477,165.0141,10751.0
2017-12-01 11:40:00,185.51,186.13,185.1,185.61,23032.0,165.1031,165.6549,164.7382,165.1921,23032.0
2017-12-01 11:50:00,185.45,186.14,185.21,186.12,14772.0,165.0497,165.6638,164.8361,165.646,14772.0
2017-12-01 12:00:00,186.05,186.84,185.97,186.65,31186.0,165.5837,166.2868,165.5125,166.1177,31186.0
2017-12-01 12:10:00,186.38,187.04,186.35,186.77,9103.0,165.8774,166.4648,165.8507,166.2245,9103.0
2017-12-01 12:20:00,186.73,186.78,186.32,186.72,13933.0,166.1889,166.2334,165.824,166.18,13933.0
2017-12-01 12:30:00,186.49,187.02,186.41,186.86,14530.0,165.9753,166.447,165.9041,166.3046,14530.0
2017-12-01 12:40:00,186.84,187.11,186.64,186.95,5280.0,166.2868,166.5271,166.1088,166.3847,5280.0
2017-12-01 12:50:00,187.14,187.2,186.62,186.85,7017.0,166.5538,166.6072,166.091,166.2957,7017.0
2017-12-01 13:00:00,186.69,186.81,186.42,186.59,6050.0,166.1533,166.2601,165.913,166.0643,6050.0
2017-12-01 13:10:00,186.49,186.8,186.48,186.59,2463.0,165.9753,166.2512,165.9664,166.0643,2463.0
2017-12-01 13:20:00,186.57,186.81,186.37,186.64,9000.0,166.0465,166.2601,165.8685,166.1088,9000.0
2017-12-01 13:30:00,186.69,187.15,186.69,186.98,2000.0,166.1533,166.5627,166.1533,166.4114,2000.0
2017-12-01 13:40:00,186.92,187.05,186.58,186.89,8305.0,166.358,166.4737,166.0554,166.3313,8305.0
2017-12-01 13:50:00,186.87,187.18,186.81,186.96,4005.0,166.3135,166.5894,166.2601,166.3936,4005.0
2017-12-01 14:00:00,186.82,187.03,186.52,186.86,6967.0,166.269,166.4559,166.002,166.3046,6967.0
2017-12-01 14:10:00,186.78,187.01,186.75,186.88,3300.0,166.2334,166.4381,166.2067,166.3224,3300.0
2017-12-01 14:20:00,186.89,187.02,186.81,186.93,5500.0,166.3313,166.447,166.2601,166.3669,5500.0
2017-12-01 14:30:00,186.89,186.92,186.67,186.75,4220.0,166.3313,166.358,166.1355,166.2067,4220.0
2017-12-01 14:40:00,186.78,186.87,186.7,186.85,9379.0,166.2334,166.3135,166.1622,166.2957,9379.0
2017-12-01 14:50:00,186.84,186.92,186.78,186.88,2300.0,166.2868,166.358,166.2334,166.3224,2300.0
2017-12-01 15:00:00,186.87,186.94,186.63,186.86,6600.0,166.3135,166.3758,166.0999,166.3046,6600.0
2017-12-01 15:10:00,186.9,186.9,186.69,186.73,8503.0,166.3402,166.3402,166.1533,166.1889,8503.0
2017-12-01 15:20:00,186.77,186.85,186.71,186.85,15369.0,166.2245,166.2957,166.1711,166.2957,15369.0
2017-12-01 15:30:00,186.78,186.99,186.78,186.91,8853.0,166.2334,166.4203,166.2334,166.3491,8853.0
2017-12-01 15:40:00,186.93,187.19,186.75,187.06,20394.0,166.3669,166.5983,166.2067,166.4826,20394.0
2017-12-01 15:50:00,187.04,187.19,186.9,187.09,38940.0,166.4648,166.5983,166.3402,166.5093,38940.0
2017-12-04 09:30:00,189.11,189.35,188.49,189.0,15037.0,168.3071,168.5207,167.7553,168.2092,15037.0
2017-12-04 09:40:00,189.0,189.16,188.65,188.87,11532.0,168.2092,168.3516,167.8977,168.0935,11532.0
2017-12-04 09:50:00,188.93,189.9,188.72,189.59,15016.0,168.1469,169.0102,167.96,168.7343,15016.0
2017-12-04 10:00:00,189.59,189.92,189.52,189.73,13379.0,168.7343,169.028,168.672,168.8589,13379.0
2017-12-04 10:10:00,189.72,190.0,189.26,189.28,21726.0,168.85,169.0992,168.4406,168.4584,21726.0
2017-12-04 10:20:00,189.3,189.3,188.88,189.1,12398.0,168.4762,168.4762,168.1024,168.2982,12398.0
2017-12-04 10:30:00,189.14,189.17,188.9,188.9,21919.0,168.3338,168.3605,168.1202,168.1202,21919.0
2017-12-04 10:40:00,189.0,189.2,188.33,188.72,12260.0,168.2092,168.3872,167.6129,167.96,12260.0
2017-12-04 10:50:00,188.4,188.71,188.2,188.39,9055.0,167.6752,167.9511,167.4972,167.6663,9055.0
2017-12-04 11:00:00,188.45,188.51,188.21,188.21,8265.0,167.7197,167.7731,167.5061,167.5061,8265.0
2017-12-04 11:10:00,188.25,188.27,188.02,188.18,4857.0,167.5417,167.5595,167.337,167.4794,4857.0
2017-12-04 11:20:00,188.35,188.7,187.96,188.19,6628.0,167.6307,167.9422,167.2836,167.4883,6628.0
2017-12-04 11:30:00,188.19,188.8,188.0,188.8,9016.0,167.4883,168.0312,167.3192,168.0312,9016.0
2017-12-04 11:40:00,188.89,188.89,188.38,188.59,6262.0,168.1113,168.1113,167.6574,167.8443,6262.0
2017-12-04 11:50:00,188.48,188.59,188.13,188.13,6221.0,167.7464,167.8443,167.4349,167.4349,6221.0
2017-12-04 12:00:00,188.11,188.19,187.84,187.84,9100.0,167.4171,167.4883,167.1768,167.1768,9100.0
2017-12-04 12:10:00,187.87,188.1,187.8,187.91,9258.0,167.2035,167.4082,167.1412,167.2391,9258.0
2017-12-04 12:20:00,188.03,188.07,187.88,188.0,20175.0,167.3459,167.3815,167.2124,167.3192,20175.0
2017-12-04 12:30:00,187.94,188.03,187.32,187.32,30437.0,167.2658,167.3459,166.714,166.714,30437.0
2017-12-04 12:40:00,187.35,187.52,187.11,187.11,10482.0,166.7407,166.892,166.5271,166.5271,10482.0
2017-12-04 12:50:00,187.17,187.36,187.17,187.36,2796.0,166.5805,166.7496,166.5805,166.7496,2796.0
2017-12-04 13:00:00,187.45,187.45,187.17,187.17,3525.0,166.8297,166.8297,166.5805,166.5805,3525.0
2017-12-04 13:10:00,187.24,187.35,187.11,187.11,8178.0,166.6428,166.7407,166.5271,166.5271,8178.0
2017-12-04 13:20:00,187.15,187.21,186.94,187.03,5850.0,166.5627,166.6161,166.3758,166.4559,5850.0
2017-12-04 13:30:00,187.1,187.2,187.02,187.2,18546.0,166.5182,166.6072,166.447,166.6072,18546.0
2017-12-04 13:40:00,187.29,187.34,187.21,187.32,24068.0,166.6873,166.7318,166.6161,166.714,24068.0
2017-12-04 13:50:00,187.29,187.34,187.1,187.15,3900.0,166.6873,166.7318,166.5182,166.5627,3900.0
2017-12-04 14:00:00,187.16,187.16,186.59,186.66,10459.0,166.5716,166.5716,166.0643,166.1266,10459.0
2017-12-04 14:10:00,186.58,186.81,186.54,186.59,7471.0,166.0554,166.2601,166.0198,166.0643,7471.0
2017-12-04 14:20:00,186.69,186.72,186.57,186.71,4743.0,166.1533,166.18,166.0465,166.1711,4743.0
2017-12-04 14:30:00,186.63,186.71,186.54,186.69,6613.0,166.0999,166.1711,166.0198,166.1533,6613.0
2017-12-04 14:40:00,186.68,186.85,186.68,186.71,6159.0,166.1444,166.2957,166.1444,166.1711,6159.0
2017-12-04 14:50:00,186.77,186.93,186.75,186.8,8104.0,166.2245,166.3669,166.2067,166.2512,8104.0
2017-12-04 15:00:00,186.81,186.88,186.71,186.76,15743.0,166.2601,166.3224,166.1711,166.2156,15743.0
2017-12-04 15:10:00,186.76,186.84,186.53,186.61,8319.0,166.2156,166.2868,166.0109,166.0821,8319.0
2017-12-04 15:20:00,186.6,186.77,186.5,186.5,12285.0,166.0732,166.2245,165.9842,165.9842,12285.0
2017-12-04 15:30:00,186.38,186.49,186.03,186.1,13749.0,165.8774,165.9753,165.5659,165.6282,13749.0
2017-12-04 15:40:00,186.1,186.2,185.74,185.74,23184.0,165.6282,165.7172,165.3078,165.3078,23184.0
2017-12-04 15:50:00,185.79,186.11,185.63,185.85,96422.0,165.3523,165.6371,165.2099,165.4057,96422.0
2017-12-05 09:30:00,185.4,185.4,184.5,184.5,13869.0,165.0052,165.0052,164.2042,164.2042,13869.0
2017-12-05 09:40:00,184.55,184.92,184.07,184.26,6055.0,164.2487,164.578,163.8215,163.9906,6055.0
2017-12-05 09:50:00,184.5,184.5,184.01,184.01,11183.0,164.2042,164.2042,163.7681,163.7681,11183.0
2017-12-05 10:00:00,184.47,184.97,184.15,184.78,34930.0,164.1775,164.6225,163.8927,164.4534,34930.0
2017-12-05 10:10:00,184.72,184.99,184.65,184.76,12073.0,164.4,164.6403,164.3377,164.4356,12073.0
2017-12-05 10:20:00,184.75,184.75,184.34,184.54,7811.0,164.4267,164.4267,164.0618,164.2398,7811.0
2017-12-05 10:30:00,184.63,184.73,184.43,184.43,6167.0,164.3199,164.4089,164.1419,164.1419,6167.0
2017-12-05 10:40:00,184.42,184.62,184.02,184.43,11629.0,164.133,164.311,163.777,164.1419,11629.0
2017-12-05 10:50:00,184.39,185.0,184.34,184.74,9053.0,164.1063,164.6492,164.0618,164.4178,9053.0
2017-12-05 11:00:00,184.87,185.23,184.83,184.98,6914.0,164.5335,164.8539,164.4979,164.6314,6914.0
2017-12-05 11:10:00,185.13,185.38,185.04,185.31,6800.0,164.7649,164.9874,164.6848,164.9251,6800.0
2017-12-05 11:20:00,185.41,185.44,185.14,185.3,3271.0,165.0141,165.0408,164.7738,164.9162,3271.0
2017-12-05 11:30:00,185.32,185.53,184.91,184.91,5400.0,164.934,165.1209,164.5691,164.5691,5400.0
2017-12-05 11:40:00,184.98,185.06,184.63,184.63,10273.0,164.6314,164.7026,164.3199,164.3199,10273.0
2017-12-05 11:50:00,184.63,184.69,184.48,184.48,7298.0,164.3199,164.3733,164.1864,164.1864,7298.0
2017-12-05 12:00:00,184.43,184.43,184.03,184.14,3223.0,164.1419,164.1419,163.7859,163.8838,3223.0
2017-12-05 12:10:00,184.02,184.11,183.86,183.93,33869.0,163.777,163.8571,163.6346,163.6969,33869.0
2017-12-05 12:20:00,183.93,184.0,183.64,183.73,7766.0,163.6969,163.7592,163.4388,163.5189,7766.0
2017-12-05 12:30:00,183.74,183.94,183.64,183.67,8445.0,163.5278,163.7058,163.4388,163.4655,8445.0
2017-12-05 12:40:00,183.6,183.62,183.41,183.5,1441.0,163.4032,163.421,163.2341,163.3142,1441.0
2017-12-05 12:50:00,183.42,183.77,183.42,183.51,7323.0,163.243,163.5545,163.243,163.3231,7323.0
2017-12-05 13:00:00,183.49,183.8,183.41,183.8,5610.0,163.3053,163.5812,163.2341,163.5812,5610.0
2017-12-05 13:10:00,183.81,183.83,183.54,183.81,19737.0,163.5901,163.6079,163.3498,163.5901,19737.0
2017-12-05 13:20:00,183.81,184.08,183.81,184.08,3700.0,163.5901,163.8304,163.5901,163.8304,3700.0
2017-12-05 13:30:00,184.08,184.2,183.99,184.0,8701.0,163.8304,163.9372,163.7503,163.7592,8701.0
2017-12-05 13:40:00,184.02,184.34,183.97,184.34,3300.0,163.777,164.0618,163.7325,164.0618,3300.0
2017-12-05 13:50:00,184.36,184.42,184.26,184.34,6185.0,164.0796,164.133,163.9906,164.0618,6185.0
2017-12-05 14:00:00,184.34,184.54,184.29,184.49,9901.0,164.0618,164.2398,164.0173,164.1953,9901.0
2017-12-05 14:10:00,184.45,184.46,184.08,184.14,11899.0,164.1597,164.1686,163.8304,163.8838,11899.0
2017-12-05 14:20:00,184.18,184.42,184.12,184.42,14179.0,163.9194,164.133,163.866,164.133,14179.0
2017-12-05 14:30:00,184.33,184.41,184.23,184.28,14656.0,164.0529,164.1241,163.9639,164.0084,14656.0
2017-12-05 14:40:00,184.29,184.45,184.26,184.35,6601.0,164.0173,164.1597,163.9906,164.0707,6601.0
2017-12-05 14:50:00,184.24,184.38,184.08,184.27,10250.0,163.9728,164.0974,163.8304,163.9995,10250.0
2017-12-05 15:00:00,184.24,184.28,184.01,184.03,16465.0,163.9728,164.0084,163.7681,163.7859,16465.0
2017-12-05 15:10:00,184.04,184.23,183.88,183.98,13740.0,163.7948,163.9639,163.6524,163.7414,13740.0
2017-12-05 15:20:00,183.95,184.59,183.95,184.54,13840.0,163.7147,164.2843,163.7147,164.2398,13840.0
2017-12-05 15:30:00,184.52,184.66,184.33,184.33,22835.0,164.222,164.3466,164.0529,164.0529,22835.0
2017-12-05 15:40:00,184.3,184.56,184.07,184.21,27790.0,164.0262,164.2576,163.8215,163.9461,27790.0
2017-12-05 15:50:00,184.25,184.63,184.19,184.33,72430.0,163.9817,164.3199,163.9283,164.0529,72430.0
2017-12-06 09:30:00,184.24,184.9,183.36,184.56,6782.0,163.9728,164.5602,163.1896,164.2576,6782.0
2017-12-06 09:40:00,184.75,185.59,184.75,185.07,9966.0,164.4267,165.1743,164.4267,164.7115,9966.0
2017-12-06 09:50:00,184.97,185.52,184.61,185.37,11129.0,164.6225,165.112,164.3021,164.9785,11129.0
2017-12-06 10:00:00,185.37,185.95,185.22,185.22,8436.0,164.9785,165.4947,164.845,164.845,8436.0
2017-12-06 10:10:00,185.23,185.74,185.23,185.52,4984.0,164.8539,165.3078,164.8539,165.112,4984.0
2017-12-06 10:20:00,185.65,186.03,185.65,186.03,3592.0,165.2277,165.5659,165.2277,165.5659,3592.0
2017-12-06 10:30:00,186.08,186.38,185.74,185.74,8277.0,165.6104,165.8774,165.3078,165.3078,8277.0
2017-12-06 10:40:00,185.79,186.37,185.78,186.37,9600.0,165.3523,165.8685,165.3434,165.8685,9600.0
2017-12-06 10:50:00,186.13,186.32,185.8,186.32,7380.0,165.6549,165.824,165.3612,165.824,7380.0
2017-12-06 11:00:00,186.28,186.52,186.24,186.28,6847.0,165.7884,166.002,165.7528,165.7884,6847.0
2017-12-06 11:10:00,186.35,186.5,186.29,186.33,3376.0,165.8507,165.9842,165.7973,165.8329,3376.0
2017-12-06 11:20:00,186.37,186.57,186.33,186.42,8578.0,165.8685,166.0465,165.8329,165.913,8578.0
2017-12-06 11:30:00,186.31,186.46,186.29,186.4,3819.0,165.8151,165.9486,165.7973,165.8952,3819.0
2017-12-06 11:40:00,186.5,186.55,186.32,186.46,4666.0,165.9842,166.0287,165.824,165.9486,4666.0
2017-12-06 11:50:00,186.49,186.58,186.03,186.12,25908.0,165.9753,166.0554,165.5659,165.646,25908.0
2017-12-06 12:00:00,186.05,186.21,185.94,186.1,5592.0,165.5837,165.7261,165.4858,165.6282,5592.0
2017-12-06 12:10:00,186.13,186.13,185.61,185.75,5660.0,165.6549,165.6549,165.1921,165.3167,5660.0
2017-12-06 12:20:00,185.63,185.84,185.63,185.74,2900.0,165.2099,165.3968,165.2099,165.3078,2900.0
2017-12-06 12:30:00,185.74,185.94,185.61,185.68,19687.0,165.3078,165.4858,165.1921,165.2544,19687.0
2017-12-06 12:40:00,185.7,186.24,185.64,186.24,8785.0,165.2722,165.7528,165.2188,165.7528,8785.0
2017-12-06 12:50:00,186.18,186.22,186.01,186.16,6101.0,165.6994,165.735,165.5481,165.6816,6101.0
2017-12-06 13:00:00,186.18,186.28,186.03,186.28,14144.0,165.6994,165.7884,165.5659,165.7884,14144.0
2017-12-06 13:10:00,186.29,186.58,186.27,186.46,5933.0,165.7973,166.0554,165.7795,165.9486,5933.0
2017-12-06 13:20:00,186.67,186.67,186.47,186.6,5365.0,166.1355,166.1355,165.9575,166.0732,5365.0
2017-12-06 13:30:00,186.56,187.02,186.51,186.94,9435.0,166.0376,166.447,165.9931,166.3758,9435.0
2017-12-06 13:40:00,186.93,187.07,186.89,187.0,6703.0,166.3669,166.4915,166.3313,166.4292,6703.0
2017-12-06 13:50:00,186.97,187.09,186.67,186.92,12295.0,166.4025,166.5093,166.1355,166.358,12295.0
2017-12-06 14:00:00,186.92,186.95,186.61,186.67,11127.0,166.358,166.3847,166.0821,166.1355,11127.0
2017-12-06 14:10:00,186.72,186.72,185.97,186.41,21091.0,166.18,166.18,165.5125,165.9041,21091.0
2017-12-06 14:20:00,186.48,186.48,186.16,186.32,11307.0,165.9664,165.9664,165.6816,165.824,11307.0
2017-12-06 14:30:00,186.27,186.66,186.24,186.49,11900.0,165.7795,166.1266,165.7528,165.9753,11900.0
2017-12-06 14:40:00,186.41,186.52,186.4,186.43,7279.0,165.9041,166.002,165.8952,165.9219,7279.0
2017-12-06 14:50:00,186.46,186.52,186.07,186.32,35643.0,165.9486,166.002,165.6015,165.824,35643.0
2017-12-06 15:00:00,186.26,186.52,186.18,186.29,23632.0,165.7706,166.002,165.6994,165.7973,23632.0
2017-12-06 15:10:00,186.24,186.29,185.96,185.99,13600.0,165.7528,165.7973,165.5036,165.5303,13600.0
2017-12-06 15:20:00,186.0,186.52,186.0,186.52,14297.0,165.5392,166.002,165.5392,166.002,14297.0
2017-12-06 15:30:00,186.46,186.46,186.12,186.23,17961.0,165.9486,165.9486,165.646,165.7439,17961.0
2017-12-06 15:40:00,186.23,186.38,186.0,186.16,19483.0,165.7439,165.8774,165.5392,165.6816,19483.0
2017-12-06 15:50:00,186.15,186.38,185.97,186.32,88773.0,165.6727,165.8774,165.5125,165.824,88773.0
2017-12-07 09:30:00,185.94,187.4,185.88,187.36,9461.0,165.4858,166.7852,165.4324,166.7496,9461.0
2017-12-07 09:40:00,187.37,188.27,187.37,188.22,18501.0,166.7585,167.5595,166.7585,167.515,18501.0
2017-12-07 09:50:00,188.14,189.05,188.13,189.05,13661.0,167.4438,168.2537,167.4349,168.2537,13661.0
2017-12-07 10:00:00,189.05,189.33,188.69,189.24,21081.0,168.2537,168.5029,167.9333,168.4228,21081.0
2017-12-07 10:10:00,189.24,189.35,188.72,188.98,10147.0,168.4228,168.5207,167.96,168.1914,10147.0
2017-12-07 10:20:00,188.97,189.54,188.8,189.31,16035.0,168.1825,168.6898,168.0312,168.4851,16035.0
2017-12-07 10:30:00,189.34,189.59,189.06,189.38,13063.0,168.5118,168.7343,168.2626,168.5474,13063.0
2017-12-07 10:40:00,189.41,189.77,189.3,189.55,9469.0,168.5741,168.8945,168.4762,168.6987,9469.0
2017-12-07 10:50:00,189.45,189.78,189.39,189.78,12981.0,168.6097,168.9034,168.5563,168.9034,12981.0
2017-12-07 11:00:00,189.69,190.0,189.55,189.76,14609.0,168.8233,169.0992,168.6987,168.8856,14609.0
2017-12-07 11:10:00,189.76,190.41,189.6,190.29,20683.0,168.8856,169.4641,168.7432,169.3573,20683.0
2017-12-07 11:20:00,190.29,190.59,190.25,190.4,22549.0,169.3573,169.6243,169.3217,169.4552,22549.0
2017-12-07 11:30:00,190.38,190.62,190.28,190.5,8729.0,169.4374,169.651,169.3484,169.5442,8729.0
2017-12-07 11:40:00,190.39,190.8,190.25,190.65,18710.0,169.4463,169.8112,169.3217,169.6777,18710.0
2017-12-07 11:50:00,190.53,190.76,190.37,190.44,24948.0,169.5709,169.7756,169.4285,169.4908,24948.0
2017-12-07 12:00:00,190.43,190.63,190.28,190.46,27344.0,169.4819,169.6599,169.3484,169.5086,27344.0
2017-12-07 12:10:00,190.52,190.6,190.29,190.57,9807.0,169.562,169.6332,169.3573,169.6065,9807.0
2017-12-07 12:20:00,190.56,190.79,190.48,190.72,9834.0,169.5976,169.8023,169.5264,169.74,9834.0
2017-12-07 12:30:00,190.73,190.73,190.6,190.64,19262.0,169.7489,169.7489,169.6332,169.6688,19262.0
2017-12-07 12:40:00,190.63,191.0,190.6,190.85,12720.0,169.6599,169.9892,169.6332,169.8557,12720.0
2017-12-07 12:50:00,190.85,190.85,190.73,190.74,3600.0,169.8557,169.8557,169.7489,169.7578,3600.0
2017-12-07 13:00:00,190.77,191.04,190.66,190.76,15661.0,169.7845,170.0248,169.6866,169.7756,15661.0
2017-12-07 13:10:00,190.73,190.74,190.38,190.53,11919.0,169.7489,169.7578,169.4374,169.5709,11919.0
2017-12-07 13:20:00,190.48,190.8,190.37,190.8,8828.0,169.5264,169.8112,169.4285,169.8112,8828.0
2017-12-07 13:30:00,190.72,190.79,190.48,190.64,11297.0,169.74,169.8023,169.5264,169.6688,11297.0
2017-12-07 13:40:00,190.64,190.75,190.48,190.74,9777.0,169.6688,169.7667,169.5264,169.7578,9777.0
2017-12-07 13:50:00,190.67,190.74,190.57,190.62,8469.0,169.6955,169.7578,169.6065,169.651,8469.0
2017-12-07 14:00:00,190.62,190.65,190.21,190.49,27696.0,169.651,169.6777,169.2861,169.5353,27696.0
2017-12-07 14:10:00,190.5,190.67,190.35,190.67,14884.0,169.5442,169.6955,169.4107,169.6955,14884.0
2017-12-07 14:20:00,190.63,190.68,190.39,190.53,16528.0,169.6599,169.7044,169.4463,169.5709,16528.0
2017-12-07 14:30:00,190.42,190.58,190.16,190.29,16428.0,169.473,169.6154,169.2416,169.3573,16428.0
2017-12-07 14:40:00,190.27,190.5,190.12,190.49,18256.0,169.3395,169.5442,169.206,169.5353,18256.0
2017-12-07 14:50:00,190.48,190.67,190.43,190.67,8403.0,169.5264,169.6955,169.4819,169.6955,8403.0
2017-12-07 15:00:00,190.65,190.91,190.61,190.66,16187.0,169.6777,169.9091,169.6421,169.6866,16187.0
2017-12-07 15:10:00,190.7,190.93,190.64,190.92,12861.0,169.7222,169.9269,169.6688,169.918,12861.0
2017-12-07 15:20:00,190.92,191.1,190.91,191.02,27193.0,169.918,170.0782,169.9091,170.007,27193.0
2017-12-07 15:30:00,190.99,191.2,190.99,191.16,33814.0,169.9803,170.1672,169.9803,170.1316,33814.0
2017-12-07 15:40:00,191.15,191.21,191.04,191.18,57589.0,170.1227,170.1761,170.0248,170.1494,57589.0
2017-12-07 15:50:00,191.14,191.38,191.06,191.35,81355.0,170.1138,170.3274,170.0426,170.3007,81355.0
2017-12-08 09:30:00,192.41,192.85,191.33,191.87,32482.0,171.2441,171.6357,170.2829,170.7635,32482.0
2017-12-08 09:40:00,191.54,192.48,191.25,192.39,43327.0,170.4698,171.3064,170.2117,171.2263,43327.0
2017-12-08 09:50:00,192.34,192.5,192.0,192.49,12014.0,171.1818,171.3242,170.8792,171.3153,12014.0
2017-12-08 10:00:00,192.53,192.79,192.11,192.73,33462.0,171.3509,171.5823,170.9771,171.5289,33462.0
2017-12-08 10:10:00,192.81,192.83,191.89,192.36,15559.0,171.6001,171.6179,170.7813,171.1996,15559.0
2017-12-08 10:20:00,192.2,192.22,191.59,191.81,17329.0,171.0572,171.075,170.5143,170.7101,17329.0
2017-12-08 10:30:00,191.8,192.29,191.69,192.13,13700.0,170.7012,171.1373,170.6033,170.9949,13700.0
2017-12-08 10:40:00,192.12,192.57,191.9,192.25,25073.0,170.986,171.3865,170.7902,171.1017,25073.0
2017-12-08 10:50:00,192.24,192.54,192.16,192.54,10328.0,171.0928,171.3598,171.0216,171.3598,10328.0
2017-12-08 11:00:00,192.54,192.59,192.07,192.29,6411.0,171.3598,171.4043,170.9415,171.1373,6411.0
2017-12-08 11:10:00,192.33,192.33,192.0,192.28,8075.0,171.1729,171.1729,170.8792,171.1284,8075.0
2017-12-08 11:20:00,192.26,192.29,191.74,191.75,9324.0,171.1106,171.1373,170.6478,170.6567,9324.0
2017-12-08 11:30:00,191.91,192.07,191.65,191.96,11977.0,170.7991,170.9415,170.5677,170.8436,11977.0
2017-12-08 11:40:00,192.04,192.25,191.84,191.91,7507.0,170.9148,171.1017,170.7368,170.7991,7507.0
2017-12-08 11:50:00,191.91,192.14,191.85,192.06,13507.0,170.7991,171.0038,170.7457,170.9326,13507.0
2017-12-08 12:00:00,192.01,192.36,191.87,192.29,6100.0,170.8881,171.1996,170.7635,171.1373,6100.0
2017-12-08 12:10:00,192.35,192.4,191.84,192.14,26595.0,171.1907,171.2352,170.7368,171.0038,26595.0
2017-12-08 12:20:00,192.14,192.4,192.05,192.27,6630.0,171.0038,171.2352,170.9237,171.1195,6630.0
2017-12-08 12:30:00,192.33,192.39,192.24,192.34,4460.0,171.1729,171.2263,171.0928,171.1818,4460.0
2017-12-08 12:40:00,192.29,192.31,192.07,192.27,11730.0,171.1373,171.1551,170.9415,171.1195,11730.0
2017-12-08 12:50:00,192.34,192.84,192.34,192.44,6084.0,171.1818,171.6268,171.1818,171.2708,6084.0
2017-12-08 13:00:00,192.38,192.44,192.18,192.4,4143.0,171.2174,171.2708,171.0394,171.2352,4143.0
2017-12-08 13:10:00,192.42,192.48,192.2,192.4,8154.0,171.253,171.3064,171.0572,171.2352,8154.0
2017-12-08 13:20:00,192.5,192.68,192.44,192.45,7875.0,171.3242,171.4844,171.2708,171.2797,7875.0
2017-12-08 13:30:00,192.5,192.6,192.32,192.32,4699.0,171.3242,171.4132,171.164,171.164,4699.0
2017-12-08 13:40:00,192.32,192.54,192.29,192.33,5527.0,171.164,171.3598,171.1373,171.1729,5527.0
2017-12-08 13:50:00,192.28,192.44,192.23,192.34,7335.0,171.1284,171.2708,171.0839,171.1818,7335.0
2017-12-08 14:00:00,192.28,192.71,192.28,192.51,13071.0,171.1284,171.5111,171.1284,171.3331,13071.0
2017-12-08 14:10:00,192.55,192.66,192.46,192.52,15137.0,171.3687,171.4666,171.2886,171.342,15137.0
2017-12-08 14:20:00,192.52,192.56,192.37,192.42,13455.0,171.342,171.3776,171.2085,171.253,13455.0
2017-12-08 14:30:00,192.4,192.44,192.16,192.43,10635.0,171.2352,171.2708,171.0216,171.2619,10635.0
2017-12-08 14:40:00,192.49,192.49,192.25,192.3,31349.0,171.3153,171.3153,171.1017,171.1462,31349.0
2017-12-08 14:50:00,192.25,192.31,192.15,192.26,18198.0,171.1017,171.1551,171.0127,171.1106,18198.0
2017-12-08 15:00:00,192.27,192.31,192.05,192.09,14892.0,171.1195,171.1551,170.9237,170.9593,14892.0
2017-12-08 15:10:00,192.17,192.23,192.07,192.15,6333.0,171.0305,171.0839,170.9415,171.0127,6333.0
2017-12-08 15:20:00,192.22,192.31,192.17,192.25,33435.0,171.075,171.1551,171.0305,171.1017,33435.0
2017-12-08 15:30:00,192.24,192.35,192.18,192.28,50607.0,171.0928,171.1907,171.0394,171.1284,50607.0
2017-12-08 15:40:00,192.26,192.55,192.26,192.47,39239.0,171.1106,171.3687,171.1106,171.2975,39239.0
2017-12-08 15:50:00,192.49,193.01,192.49,192.95,111866.0,171.3153,171.7781,171.3153,171.7247,111866.0
2017-12-11 09:30:00,193.18,193.49,192.87,193.14,20644.0,171.9294,172.2053,171.6535,171.8938,20644.0
2017-12-11 09:40:00,192.92,193.25,192.54,192.61,11414.0,171.698,171.9917,171.3598,171.4221,11414.0
2017-12-11 09:50:00,192.62,193.09,192.58,192.91,8685.0,171.431,171.8493,171.3954,171.6891,8685.0
2017-12-11 10:00:00,193.04,193.4,192.94,193.03,9320.0,171.8048,172.1252,171.7158,171.7959,9320.0
2017-12-11 10:10:00,193.13,193.13,192.75,192.76,21079.0,171.8849,171.8849,171.5467,171.5556,21079.0
2017-12-11 10:20:00,192.78,192.79,192.25,192.25,9119.0,171.5734,171.5823,171.1017,171.1017,9119.0
2017-12-11 10:30:00,192.25,192.63,192.25,192.54,12843.0,171.1017,171.4399,171.1017,171.3598,12843.0
2017-12-11 10:40:00,192.58,192.84,192.54,192.73,11422.0,171.3954,171.6268,171.3598,171.5289,11422.0
2017-12-11 10:50:00,192.77,192.99,192.64,192.71,31820.0,171.5645,171.7603,171.4488,171.5111,31820.0
2017-12-11 11:00:00,192.66,192.7,192.49,192.5,19753.0,171.4666,171.5022,171.3153,171.3242,19753.0
2017-12-11 11:10:00,192.43,192.65,192.38,192.45,10520.0,171.2619,171.4577,171.2174,171.2797,10520.0
2017-12-11 11:20:00,192.39,192.52,192.16,192.43,21962.0,171.2263,171.342,171.0216,171.2619,21962.0
2017-12-11 11:30:00,192.45,192.45,191.85,191.85,8228.0,171.2797,171.2797,170.7457,170.7457,8228.0
2017-12-11 11:40:00,191.87,191.87,191.69,191.69,2603.0,170.7635,170.7635,170.6033,170.6033,2603.0
2017-12-11 11:50:00,191.66,191.81,191.46,191.52,6394.0,170.5766,170.7101,170.3986,170.452,6394.0
2017-12-11 12:00:00,191.56,191.71,191.5,191.59,5893.0,170.4876,170.6211,170.4342,170.5143,5893.0
2017-12-11 12:10:00,191.51,191.68,191.4,191.68,7397.0,170.4431,170.5944,170.3452,170.5944,7397.0
2017-12-11 12:20:00,191.67,191.69,191.21,191.45,6520.0,170.5855,170.6033,170.1761,170.3897,6520.0
2017-12-11 12:30:00,191.44,191.8,191.44,191.71,10037.0,170.3808,170.7012,170.3808,170.6211,10037.0
2017-12-11 12:40:00,191.63,191.69,191.45,191.54,9241.0,170.5499,170.6033,170.3897,170.4698,9241.0
2017-12-11 12:50:00,191.48,191.75,191.48,191.73,9739.0,170.4164,170.6567,170.4164,170.6389,9739.0
2017-12-11 13:00:00,191.76,191.84,191.6,191.64,7886.0,170.6656,170.7368,170.5232,170.5588,7886.0
2017-12-11 13:10:00,191.65,191.86,191.59,191.77,5829.0,170.5677,170.7546,170.5143,170.6745,5829.0
2017-12-11 13:20:00,191.82,191.82,191.56,191.65,3036.0,170.719,170.719,170.4876,170.5677,3036.0
2017-12-11 13:30:00,191.66,191.72,191.57,191.67,4800.0,170.5766,170.63,170.4965,170.5855,4800.0
2017-12-11 13:40:00,191.6,191.73,191.52,191.66,8664.0,170.5232,170.6389,170.452,170.5766,8664.0
2017-12-11 13:50:00,191.6,191.72,191.57,191.59,7337.0,170.5232,170.63,170.4965,170.5143,7337.0
2017-12-11 14:00:00,191.64,191.69,191.56,191.65,6715.0,170.5588,170.6033,170.4876,170.5677,6715.0
2017-12-11 14:10:00,191.65,191.72,191.54,191.54,6296.0,170.5677,170.63,170.4698,170.4698,6296.0
2017-12-11 14:20:00,191.57,191.75,191.57,191.64,8160.0,170.4965,170.6567,170.4965,170.5588,8160.0
2017-12-11 14:30:00,191.66,191.68,191.56,191.58,6281.0,170.5766,170.5944,170.4876,170.5054,6281.0
2017-12-11 14:40:00,191.65,191.67,191.55,191.55,6374.0,170.5677,170.5855,170.4787,170.4787,6374.0
2017-12-11 14:50:00,191.62,191.73,191.53,191.66,7981.0,170.541,170.6389,170.4609,170.5766,7981.0
2017-12-11 15:00:00,191.61,191.72,191.59,191.61,15968.0,170.5321,170.63,170.5143,170.5321,15968.0
2017-12-11 15:10:00,191.66,191.7,191.58,191.63,8883.0,170.5766,170.6122,170.5054,170.5499,8883.0
2017-12-11 15:20:00,191.66,191.67,191.55,191.62,18390.0,170.5766,170.5855,170.4787,170.541,18390.0
2017-12-11 15:30:00,191.62,191.72,191.61,191.71,22004.0,170.541,170.63,170.5321,170.6211,22004.0
2017-12-11 15:40:00,191.7,191.81,191.6,191.8,25059.0,170.6122,170.7101,170.5232,170.7012,25059.0
2017-12-11 15:50:00,191.84,192.06,191.73,191.86,46100.0,170.7368,170.9326,170.6389,170.7546,46100.0
2017-12-12 09:30:00,191.85,192.4,191.85,191.85,21711.0,170.7457,171.2352,170.7457,170.7457,21711.0
2017-12-12 09:40:00,191.84,192.16,191.65,191.94,14234.0,170.7368,171.0216,170.5677,170.8258,14234.0
2017-12-12 09:50:00,191.99,192.27,191.88,192.09,14963.0,170.8703,171.1195,170.7724,170.9593,14963.0
2017-12-12 10:00:00,192.18,192.41,192.14,192.26,7817.0,171.0394,171.2441,171.0038,171.1106,7817.0
2017-12-12 10:10:00,192.2,192.53,192.15,192.44,6917.0,171.0572,171.3509,171.0127,171.2708,6917.0
2017-12-12 10:20:00,192.58,192.61,192.21,192.34,4500.0,171.3954,171.4221,171.0661,171.1818,4500.0
2017-12-12 10:30:00,192.4,192.41,192.11,192.11,33764.0,171.2352,171.2441,170.9771,170.9771,33764.0
2017-12-12 10:40:00,192.15,192.52,192.11,192.38,7000.0,171.0127,171.342,170.9771,171.2174,7000.0
2017-12-12 10:50:00,192.34,192.5,192.2,192.28,9787.0,171.1818,171.3242,171.0572,171.1284,9787.0
2017-12-12 11:00:00,192.28,192.34,192.15,192.34,8077.0,171.1284,171.1818,171.0127,171.1818,8077.0
2017-12-12 11:10:00,192.3,192.37,192.11,192.26,6257.0,171.1462,171.2085,170.9771,171.1106,6257.0
2017-12-12 11:20:00,192.32,192.34,192.0,192.29,13248.0,171.164,171.1818,170.8792,171.1373,13248.0
2017-12-12 11:30:00,192.34,192.47,192.19,192.33,11151.0,171.1818,171.2975,171.0483,171.1729,11151.0
2017-12-12 11:40:00,192.32,192.49,192.08,192.17,6066.0,171.164,171.3153,170.9504,171.0305,6066.0
2017-12-12 11:50:00,192.14,192.54,192.14,192.54,5974.0,171.0038,171.3598,171.0038,171.3598,5974.0
2017-12-12 12:00:00,192.48,192.61,192.33,192.39,6246.0,171.3064,171.4221,171.1729,171.2263,6246.0
2017-12-12 12:10:00,192.46,192.52,192.32,192.34,5413.0,171.2886,171.342,171.164,171.1818,5413.0
2017-12-12 12:20:00,192.42,192.54,192.15,192.26,7825.0,171.253,171.3598,171.0127,171.1106,7825.0
2017-12-12 12:30:00,192.33,192.5,192.21,192.21,3300.0,171.1729,171.3242,171.0661,171.0661,3300.0
2017-12-12 12:40:00,192.14,192.47,192.14,192.47,8155.0,171.0038,171.2975,171.0038,171.2975,8155.0
2017-12-12 12:50:00,192.55,192.79,192.52,192.64,13050.0,171.3687,171.5823,171.342,171.4488,13050.0
2017-12-12 13:00:00,192.65,192.8,192.51,192.74,15445.0,171.4577,171.5912,171.3331,171.5378,15445.0
2017-12-12 13:10:00,192.79,192.88,192.67,192.67,4020.0,171.5823,171.6624,171.4755,171.4755,4020.0
2017-12-12 13:20:00,192.58,192.86,192.56,192.82,4686.0,171.3954,171.6446,171.3776,171.609,4686.0
2017-12-12 13:30:00,192.72,192.73,192.31,192.46,4411.0,171.52,171.5289,171.1551,171.2886,4411.0
2017-12-12 13:40:00,192.5,192.55,192.17,192.17,4660.0,171.3242,171.3687,171.0305,171.0305,4660.0
2017-12-12 13:50:00,192.25,192.37,191.96,192.05,5500.0,171.1017,171.2085,170.8436,170.9237,5500.0
2017-12-12 14:00:00,192.03,192.33,191.75,192.24,5792.0,170.9059,171.1729,170.6567,171.0928,5792.0
2017-12-12 14:10:00,192.28,192.45,192.18,192.38,6381.0,171.1284,171.2797,171.0394,171.2174,6381.0
2017-12-12 14:20:00,192.37,192.4,192.24,192.4,4357.0,171.2085,171.2352,171.0928,171.2352,4357.0
2017-12-12 14:30:00,192.37,192.37,192.13,192.21,11108.0,171.2085,171.2085,170.9949,171.0661,11108.0
2017-12-12 14:40:00,192.28,192.32,192.19,192.21,7660.0,171.1284,171.164,171.0483,171.0661,7660.0
2017-12-12 14:50:00,192.21,192.26,192.12,192.12,4061.0,171.0661,171.1106,170.986,170.986,4061.0
2017-12-12 15:00:00,192.16,192.25,191.98,191.98,7461.0,171.0216,171.1017,170.8614,170.8614,7461.0
2017-12-12 15:10:00,191.97,192.05,191.9,192.03,8849.0,170.8525,170.9237,170.7902,170.9059,8849.0
2017-12-12 15:20:00,191.98,192.06,191.96,192.02,14475.0,170.8614,170.9326,170.8436,170.897,14475.0
2017-12-12 15:30:00,192.01,192.15,191.99,192.09,24655.0,170.8881,171.0127,170.8703,170.9593,24655.0
2017-12-12 15:40:00,192.09,192.16,192.02,192.08,42343.0,170.9593,171.0216,170.897,170.9504,42343.0
2017-12-12 15:50:00,192.07,192.07,191.72,191.87,65543.0,170.9415,170.9415,170.63,170.7635,65543.0
2017-12-13 09:30:00,191.55,191.92,191.5,191.88,12267.0,170.4787,170.808,170.4342,170.7724,12267.0
2017-12-13 09:40:00,191.94,192.4,191.88,192.11,9714.0,170.8258,171.2352,170.7724,170.9771,9714.0
2017-12-13 09:50:00,192.17,192.88,192.17,192.6,2400.0,171.0305,171.6624,171.0305,171.4132,2400.0
2017-12-13 10:00:00,192.59,192.95,192.57,192.95,5509.0,171.4043,171.7247,171.3865,171.7247,5509.0
2017-12-13 10:10:00,192.9,193.08,192.84,193.05,10488.0,171.6802,171.8404,171.6268,171.8137,10488.0
2017-12-13 10:20:00,193.02,193.67,192.98,193.64,10399.0,171.787,172.3655,171.7514,172.3388,10399.0
2017-12-13 10:30:00,193.71,193.75,193.45,193.65,18751.0,172.4011,172.4367,172.1697,172.3477,18751.0
2017-12-13 10:40:00,193.72,193.9,193.52,193.59,13196.0,172.41,172.5702,172.232,172.2943,13196.0
2017-12-13 10:50:00,193.59,193.78,193.54,193.74,9473.0,172.2943,172.4634,172.2498,172.4278,9473.0
2017-12-13 11:00:00,193.71,193.86,193.48,193.59,19729.0,172.4011,172.5346,172.1964,172.2943,19729.0
2017-12-13 11:10:00,193.59,193.65,193.48,193.57,12556.0,172.2943,172.3477,172.1964,172.2765,12556.0
2017-12-13 11:20:00,193.49,193.77,193.44,193.68,10291.0,172.2053,172.4545,172.1608,172.3744,10291.0
2017-12-13 11:30:00,193.86,194.01,193.79,193.93,9081.0,172.5346,172.6681,172.4723,172.5969,9081.0
2017-12-13 11:40:00,193.95,194.4,193.93,194.4,8005.0,172.6147,173.0152,172.5969,173.0152,8005.0
2017-12-13 11:50:00,194.34,194.72,194.27,194.54,7770.0,172.9618,173.3,172.8995,173.1398,7770.0
2017-12-13 12:00:00,194.48,194.49,194.12,194.16,11923.0,173.0864,173.0953,172.766,172.8016,11923.0
2017-12-13 12:10:00,194.16,194.19,193.94,194.1,15493.0,172.8016,172.8283,172.6058,172.7482,15493.0
2017-12-13 12:20:00,194.07,194.45,194.07,194.45,12079.0,172.7215,173.0597,172.7215,173.0597,12079.0
2017-12-13 12:30:00,194.41,194.53,194.37,194.46,11427.0,173.0241,173.1309,172.9885,173.0686,11427.0
2017-12-13 12:40:00,194.46,194.85,194.46,194.52,16745.0,173.0686,173.4157,173.0686,173.122,16745.0
2017-12-13 12:50:00,194.49,194.52,194.21,194.28,7709.0,173.0953,173.122,172.8461,172.9084,7709.0
2017-12-13 13:00:00,194.28,194.33,194.18,194.18,6700.0,172.9084,172.9529,172.8194,172.8194,6700.0
2017-12-13 13:10:00,194.15,194.2,193.78,193.9,6801.0,172.7927,172.8372,172.4634,172.5702,6801.0
2017-12-13 13:20:00,193.9,193.91,193.72,193.82,3311.0,172.5702,172.5791,172.41,172.499,3311.0
2017-12-13 13:30:00,193.83,193.9,193.43,193.77,7972.0,172.5079,172.5702,172.1519,172.4545,7972.0
2017-12-13 13:40:00,193.68,193.97,193.64,193.91,11303.0,172.3744,172.6325,172.3388,172.5791,11303.0
2017-12-13 13:50:00,193.97,194.05,193.86,194.01,6234.0,172.6325,172.7037,172.5346,172.6681,6234.0
2017-12-13 14:00:00,194.08,194.75,194.02,194.5,12730.0,172.7304,173.3267,172.677,173.1042,12730.0
2017-12-13 14:10:00,194.37,195.01,194.35,194.93,38653.0,172.9885,173.5581,172.9707,173.4869,38653.0
2017-12-13 14:20:00,194.93,195.06,194.69,194.84,16505.0,173.4869,173.6026,173.2733,173.4068,16505.0
2017-12-13 14:30:00,194.88,195.16,194.85,195.07,18830.0,173.4424,173.6916,173.4157,173.6115,18830.0
2017-12-13 14:40:00,195.07,195.23,194.95,195.23,14323.0,173.6115,173.7539,173.5047,173.7539,14323.0
2017-12-13 14:50:00,195.18,195.3,195.05,195.27,23760.0,173.7094,173.8162,173.5937,173.7895,23760.0
2017-12-13 15:00:00,195.26,195.26,194.85,194.92,45308.0,173.7806,173.7806,173.4157,173.478,45308.0
2017-12-13 15:10:00,194.92,195.16,194.89,195.11,23963.0,173.478,173.6916,173.4513,173.6471,23963.0
2017-12-13 15:20:00,195.11,195.13,194.83,194.91,37417.0,173.6471,173.6649,173.3979,173.4691,37417.0
2017-12-13 15:30:00,194.9,195.06,194.82,195.06,55816.0,173.4602,173.6026,173.389,173.6026,55816.0
2017-12-13 15:40:00,195.05,195.05,194.76,194.89,61682.0,173.5937,173.5937,173.3356,173.4513,61682.0
2017-12-13 15:50:00,194.89,194.92,194.68,194.72,100829.0,173.4513,173.478,173.2644,173.3,100829.0
2017-12-14 09:30:00,194.49,195.83,194.49,195.66,14682.0,173.0953,174.2879,173.0953,174.1366,14682.0
2017-12-14 09:40:00,195.41,195.41,194.47,194.53,10160.0,173.9141,173.9141,173.0775,173.1309,10160.0
2017-12-14 09:50:00,194.53,195.18,194.53,195.18,9825.0,173.1309,173.7094,173.1309,173.7094,9825.0
2017-12-14 10:00:00,195.19,195.23,194.71,194.74,11801.0,173.7183,173.7539,173.2911,173.3178,11801.0
2017-12-14 10:10:00,194.67,194.77,194.27,194.27,16514.0,173.2555,173.3445,172.8995,172.8995,16514.0
2017-12-14 10:20:00,194.24,194.86,193.93,194.72,17970.0,172.8728,173.4246,172.5969,173.3,17970.0
2017-12-14 10:30:00,194.72,194.73,194.26,194.38,9074.0,173.3,173.3089,172.8906,172.9974,9074.0
2017-12-14 10:40:00,194.31,194.77,194.26,194.34,26622.0,172.9351,173.3445,172.8906,172.9618,26622.0
2017-12-14 10:50:00,194.34,194.37,193.46,193.47,13739.0,172.9618,172.9885,172.1786,172.1875,13739.0
2017-12-14 11:00:00,193.47,193.61,193.28,193.59,9524.0,172.1875,172.3121,172.0184,172.2943,9524.0
2017-12-14 11:10:00,193.48,193.6,193.28,193.3,5330.0,172.1964,172.3032,172.0184,172.0362,5330.0
2017-12-14 11:20:00,193.37,193.58,193.24,193.58,8358.0,172.0985,172.2854,171.9828,172.2854,8358.0
2017-12-14 11:30:00,193.5,193.71,193.33,193.67,9880.0,172.2142,172.4011,172.0629,172.3655,9880.0
2017-12-14 11:40:00,193.65,193.69,193.34,193.41,5000.0,172.3477,172.3833,172.0718,172.1341,5000.0
2017-12-14 11:50:00,193.46,193.53,193.25,193.25,4539.0,172.1786,172.2409,171.9917,171.9917,4539.0
2017-12-14 12:00:00,193.33,193.33,193.11,193.15,3400.0,172.0629,172.0629,171.8671,171.9027,3400.0
2017-12-14 12:10:00,193.16,193.26,193.06,193.12,15070.0,171.9116,172.0006,171.8226,171.876,15070.0
2017-12-14 12:20:00,193.06,193.19,192.94,193.03,9786.0,171.8226,171.9383,171.7158,171.7959,9786.0
2017-12-14 12:30:00,193.03,193.06,192.8,192.84,6796.0,171.7959,171.8226,171.5912,171.6268,6796.0
2017-12-14 12:40:00,192.86,192.94,192.83,192.9,7279.0,171.6446,171.7158,171.6179,171.6802,7279.0
2017-12-14 12:50:00,192.83,193.0,192.75,192.99,12861.0,171.6179,171.7692,171.5467,171.7603,12861.0
2017-12-14 13:00:00,192.95,193.02,192.83,192.93,5813.0,171.7247,171.787,171.6179,171.7069,5813.0
2017-12-14 13:10:00,192.83,193.01,192.72,192.91,8873.0,171.6179,171.7781,171.52,171.6891,8873.0
2017-12-14 13:20:00,192.96,192.99,192.86,192.97,8086.0,171.7336,171.7603,171.6446,171.7425,8086.0
2017-12-14 13:30:00,192.99,192.99,192.43,192.44,18407.0,171.7603,171.7603,171.2619,171.2708,18407.0
2017-12-14 13:40:00,192.45,192.65,192.41,192.6,10872.0,171.2797,171.4577,171.2441,171.4132,10872.0
2017-12-14 13:50:00,192.58,192.62,192.32,192.33,14666.0,171.3954,171.431,171.164,171.1729,14666.0
2017-12-14 14:00:00,192.39,192.65,192.35,192.65,8339.0,171.2263,171.4577,171.1907,171.4577,8339.0
2017-12-14 14:10:00,192.57,192.64,192.55,192.62,4221.0,171.3865,171.4488,171.3687,171.431,4221.0
2017-12-14 14:20:00,192.62,192.64,192.15,192.3,23415.0,171.431,171.4488,171.0127,171.1462,23415.0
2017-12-14 14:30:00,192.25,192.35,192.21,192.3,12579.0,171.1017,171.1907,171.0661,171.1462,12579.0
2017-12-14 14:40:00,192.3,192.57,192.22,192.56,15869.0,171.1462,171.3865,171.075,171.3776,15869.0
2017-12-14 14:50:00,192.55,192.65,192.33,192.4,10926.0,171.3687,171.4577,171.1729,171.2352,10926.0
2017-12-14 15:00:00,192.38,192.46,192.3,192.35,11269.0,171.2174,171.2886,171.1462,171.1907,11269.0
2017-12-14 15:10:00,192.34,192.44,192.29,192.36,16744.0,171.1818,171.2708,171.1373,171.1996,16744.0
2017-12-14 15:20:00,192.35,192.49,192.32,192.39,12652.0,171.1907,171.3153,171.164,171.2263,12652.0
2017-12-14 15:30:00,192.39,192.64,192.39,192.44,19019.0,171.2263,171.4488,171.2263,171.2708,19019.0
2017-12-14 15:40:00,192.48,192.57,192.03,192.08,27529.0,171.3064,171.3865,170.9059,170.9504,27529.0
2017-12-14 15:50:00,192.05,192.05,191.62,191.7,79416.0,170.9237,170.9237,170.541,170.6122,79416.0
2017-12-15 09:30:00,193.05,193.89,193.05,193.44,123323.0,171.8137,172.5613,171.8137,172.1608,123323.0
2017-12-15 09:40:00,193.42,193.67,192.91,193.47,11162.0,172.143,172.3655,171.6891,172.1875,11162.0
2017-12-15 09:50:00,193.37,193.55,193.21,193.26,8552.0,172.0985,172.2587,171.9561,172.0006,8552.0
2017-12-15 10:00:00,193.19,193.53,192.86,192.96,8554.0,171.9383,172.2409,171.6446,171.7336,8554.0
2017-12-15 10:10:00,193.07,193.7,192.85,193.7,5494.0,171.8315,172.3922,171.6357,172.3922,5494.0
2017-12-15 10:20:00,193.47,193.64,192.86,193.0,9114.0,172.1875,172.3388,171.6446,171.7692,9114.0
2017-12-15 10:30:00,193.0,193.18,192.19,192.36,8928.0,171.7692,171.9294,171.0483,171.1996,8928.0
2017-12-15 10:40:00,192.47,192.61,192.09,192.09,5104.0,171.2975,171.4221,170.9593,170.9593,5104.0
2017-12-15 10:50:00,192.19,192.22,191.84,191.93,4704.0,171.0483,171.075,170.7368,170.8169,4704.0
2017-12-15 11:00:00,191.83,192.19,191.82,191.98,13265.0,170.7279,171.0483,170.719,170.8614,13265.0
2017-12-15 11:10:00,191.95,192.93,191.95,192.93,10489.0,170.8347,171.7069,170.8347,171.7069,10489.0
2017-12-15 11:20:00,192.79,193.08,192.54,192.77,11711.0,171.5823,171.8404,171.3598,171.5645,11711.0
2017-12-15 11:30:00,192.78,193.59,192.78,193.24,9874.0,171.5734,172.2943,171.5734,171.9828,9874.0
2017-12-15 11:40:00,193.33,193.5,193.08,193.22,9560.0,172.0629,172.2142,171.8404,171.965,9560.0
2017-12-15 11:50:00,192.94,193.34,192.89,193.3,6327.0,171.7158,172.0718,171.6713,172.0362,6327.0
2017-12-15 12:00:00,193.19,193.23,193.03,193.15,2800.0,171.9383,171.9739,171.7959,171.9027,2800.0
2017-12-15 12:10:00,193.14,193.25,193.1,193.25,1240.0,171.8938,171.9917,171.8582,171.9917,1240.0
2017-12-15 12:20:00,193.21,193.45,193.21,193.41,4282.0,171.9561,172.1697,171.9561,172.1341,4282.0
2017-12-15 12:30:00,193.49,193.83,193.42,193.71,4963.0,172.2053,172.5079,172.143,172.4011,4963.0
2017-12-15 12:40:00,193.72,193.92,193.72,193.92,5415.0,172.41,172.588,172.41,172.588,5415.0
2017-12-15 12:50:00,193.88,194.18,193.63,194.18,46690.0,172.5524,172.8194,172.3299,172.8194,46690.0
2017-12-15 13:00:00,194.16,194.42,194.13,194.26,9749.0,172.8016,173.033,172.7749,172.8906,9749.0
2017-12-15 13:10:00,194.36,194.36,194.14,194.22,4940.0,172.9796,172.9796,172.7838,172.855,4940.0
2017-12-15 13:20:00,194.34,194.35,194.04,194.1,3200.0,172.9618,172.9707,172.6948,172.7482,3200.0
2017-12-15 13:30:00,194.11,194.12,193.95,194.12,3693.0,172.7571,172.766,172.6147,172.766,3693.0
2017-12-15 13:40:00,194.04,194.37,194.04,194.29,2114.0,172.6948,172.9885,172.6948,172.9173,2114.0
2017-12-15 13:50:00,194.35,194.56,194.26,194.56,2683.0,172.9707,173.1576,172.8906,173.1576,2683.0
2017-12-15 14:00:00,194.41,194.56,194.38,194.41,4366.0,173.0241,173.1576,172.9974,173.0241,4366.0
2017-12-15 14:10:00,194.4,194.82,194.36,194.66,12432.0,173.0152,173.389,172.9796,173.2466,12432.0
2017-12-15 14:20:00,194.62,194.74,194.53,194.69,4473.0,173.211,173.3178,173.1309,173.2733,4473.0
2017-12-15 14:30:00,194.69,195.01,194.66,194.79,10294.0,173.2733,173.5581,173.2466,173.3623,10294.0
2017-12-15 14:40:00,194.83,194.91,194.74,194.91,6593.0,173.3979,173.4691,173.3178,173.4691,6593.0
2017-12-15 14:50:00,194.9,194.93,194.79,194.83,11510.0,173.4602,173.4869,173.3623,173.3979,11510.0
2017-12-15 15:00:00,194.81,195.33,194.79,195.28,18011.0,173.3801,173.8429,173.3623,173.7984,18011.0
2017-12-15 15:10:00,195.22,195.31,194.78,194.98,20095.0,173.745,173.8251,173.3534,173.5314,20095.0
2017-12-15 15:20:00,195.04,195.13,194.89,195.02,14424.0,173.5848,173.6649,173.4513,173.567,14424.0
2017-12-15 15:30:00,195.01,195.06,194.88,194.96,52999.0,173.5581,173.6026,173.4424,173.5136,52999.0
2017-12-15 15:40:00,194.95,194.97,194.16,194.25,69371.0,173.5047,173.5225,172.8016,172.8817,69371.0
2017-12-15 15:50:00,194.32,194.39,194.02,194.26,57010.0,172.944,173.0063,172.677,172.8906,57010.0
2017-12-18 09:30:00,194.87,197.14,194.87,196.76,57205.0,173.4335,175.4538,173.4335,175.1156,57205.0
2017-12-18 09:40:00,196.85,197.2,196.72,196.86,13546.0,175.1957,175.5072,175.08,175.2046,13546.0
2017-12-18 09:50:00,196.74,197.25,196.67,197.25,18815.0,175.0978,175.5517,175.0355,175.5517,18815.0
2017-12-18 10:00:00,197.33,197.36,196.53,196.53,24338.0,175.6229,175.6496,174.9109,174.9109,24338.0
2017-12-18 10:10:00,196.62,196.75,196.5,196.64,18981.0,174.991,175.1067,174.8842,175.0088,18981.0
2017-12-18 10:20:00,196.6,196.62,196.06,196.38,27712.0,174.9732,174.991,174.4926,174.7774,27712.0
2017-12-18 10:30:00,196.39,196.7,196.33,196.6,33542.0,174.7863,175.0622,174.7329,174.9732,33542.0
2017-12-18 10:40:00,196.68,196.89,196.61,196.87,13234.0,175.0444,175.2313,174.9821,175.2135,13234.0
2017-12-18 10:50:00,196.81,196.84,196.64,196.78,11513.0,175.1601,175.1868,175.0088,175.1334,11513.0
2017-12-18 11:00:00,196.78,196.84,196.66,196.83,12897.0,175.1334,175.1868,175.0266,175.1779,12897.0
2017-12-18 11:10:00,196.83,197.46,196.78,197.14,52085.0,175.1779,175.7386,175.1334,175.4538,52085.0
2017-12-18 11:20:00,197.05,197.16,196.99,197.06,37326.0,175.3737,175.4716,175.3203,175.3826,37326.0
2017-12-18 11:30:00,197.06,197.06,196.86,196.96,15793.0,175.3826,175.3826,175.2046,175.2936,15793.0
2017-12-18 11:40:00,196.96,197.05,196.85,196.85,12024.0,175.2936,175.3737,175.1957,175.1957,12024.0
2017-12-18 11:50:00,196.86,197.04,196.81,197.03,8725.0,175.2046,175.3648,175.1601,175.3559,8725.0
2017-12-18 12:00:00,197.06,197.26,196.98,197.07,6253.0,175.3826,175.5606,175.3114,175.3915,6253.0
2017-12-18 12:10:00,197.12,197.38,197.0,197.38,11887.0,175.436,175.6674,175.3292,175.6674,11887.0
2017-12-18 12:20:00,197.39,197.48,197.16,197.25,7026.0,175.6763,175.7564,175.4716,175.5517,7026.0
2017-12-18 12:30:00,197.29,197.39,197.16,197.31,5899.0,175.5873,175.6763,175.4716,175.6051,5899.0
2017-12-18 12:40:00,197.39,197.4,197.16,197.19,6290.0,175.6763,175.6852,175.4716,175.4983,6290.0
2017-12-18 12:50:00,197.25,197.27,196.95,197.03,10098.0,175.5517,175.5695,175.2847,175.3559,10098.0
2017-12-18 13:00:00,196.96,197.04,196.91,197.04,9253.0,175.2936,175.3648,175.2491,175.3648,9253.0
2017-12-18 13:10:00,197.05,197.1,196.95,196.98,7113.0,175.3737,175.4182,175.2847,175.3114,7113.0
2017-12-18 13:20:00,197.03,197.03,196.81,196.9,6662.0,175.3559,175.3559,175.1601,175.2402,6662.0
2017-12-18 13:30:00,196.93,197.01,196.81,196.83,14038.0,175.2669,175.3381,175.1601,175.1779,14038.0
2017-12-18 13:40:00,196.87,196.95,196.79,196.87,8421.0,175.2135,175.2847,175.1423,175.2135,8421.0
2017-12-18 13:50:00,196.89,197.23,196.88,197.23,6813.0,175.2313,175.5339,175.2224,175.5339,6813.0
2017-12-18 14:00:00,197.2,197.57,197.2,197.55,10987.0,175.5072,175.8365,175.5072,175.8187,10987.0
2017-12-18 14:10:00,197.48,197.63,197.48,197.63,11697.0,175.7564,175.8899,175.7564,175.8899,11697.0
2017-12-18 14:20:00,197.59,197.65,197.5,197.54,8868.0,175.8543,175.9077,175.7742,175.8098,8868.0
2017-12-18 14:30:00,197.53,197.58,197.45,197.58,18267.0,175.8009,175.8454,175.7297,175.8454,18267.0
2017-12-18 14:40:00,197.59,197.79,197.48,197.78,17745.0,175.8543,176.0323,175.7564,176.0234,17745.0
2017-12-18 14:50:00,197.74,198.21,197.7,197.98,35413.0,175.9878,176.4061,175.9522,176.2014,35413.0
2017-12-18 15:00:00,197.96,198.4,197.87,198.09,30394.0,176.1836,176.5752,176.1035,176.2993,30394.0
2017-12-18 15:10:00,198.15,198.42,198.07,198.29,31728.0,176.3527,176.593,176.2815,176.4773,31728.0
2017-12-18 15:20:00,198.28,198.53,198.2,198.2,40418.0,176.4684,176.6909,176.3972,176.3972,40418.0
2017-12-18 15:30:00,198.2,198.4,198.16,198.34,60531.0,176.3972,176.5752,176.3616,176.5218,60531.0
2017-12-18 15:40:00,198.32,198.36,198.2,198.21,45856.0,176.504,176.5396,176.3972,176.4061,45856.0
2017-12-18 15:50:00,198.21,198.25,197.99,198.15,106785.0,176.4061,176.4417,176.2103,176.3527,106785.0
2017-12-19 09:30:00,199.96,199.99,198.29,198.47,43627.0,177.9636,177.9903,176.4773,176.6375,43627.0
2017-12-19 09:40:00,198.44,199.37,198.25,198.75,22220.0,176.6108,177.4385,176.4417,176.8867,22220.0
2017-12-19 09:50:00,198.66,198.85,198.04,198.18,18377.0,176.8066,176.9757,176.2548,176.3794,18377.0
2017-12-19 10:00:00,198.38,198.38,197.63,197.96,25779.0,176.5574,176.5574,175.8899,176.1836,25779.0
2017-12-19 10:10:00,197.85,197.99,197.28,197.38,18823.0,176.0857,176.2103,175.5784,175.6674,18823.0
2017-12-19 10:20:00,197.37,197.87,197.3,197.77,16132.0,175.6585,176.1035,175.5962,176.0145,16132.0
2017-12-19 10:30:00,197.77,197.91,197.24,197.38,10050.0,176.0145,176.1391,175.5428,175.6674,10050.0
2017-12-19 10:40:00,197.37,197.42,197.12,197.14,7376.0,175.6585,175.703,175.436,175.4538,7376.0
2017-12-19 10:50:00,197.11,197.33,197.05,197.05,40222.0,175.4271,175.6229,175.3737,175.3737,40222.0
2017-12-19 11:00:00,197.09,197.55,197.01,197.41,50716.0,175.4093,175.8187,175.3381,175.6941,50716.0
2017-12-19 11:10:00,197.41,197.79,197.29,197.56,12795.0,175.6941,176.0323,175.5873,175.8276,12795.0
2017-12-19 11:20:00,197.53,197.55,197.39,197.47,11358.0,175.8009,175.8187,175.6763,175.7475,11358.0
2017-12-19 11:30:00,197.42,197.58,197.4,197.46,17755.0,175.703,175.8454,175.6852,175.7386,17755.0
2017-12-19 11:40:00,197.43,197.53,197.25,197.45,25077.0,175.7119,175.8009,175.5517,175.7297,25077.0
2017-12-19 11:50:00,197.44,197.48,197.29,197.31,18714.0,175.7208,175.7564,175.5873,175.6051,18714.0
2017-12-19 12:00:00,197.3,197.4,197.23,197.36,18266.0,175.5962,175.6852,175.5339,175.6496,18266.0
2017-12-19 12:10:00,197.35,197.45,197.28,197.43,20133.0,175.6407,175.7297,175.5784,175.7119,20133.0
2017-12-19 12:20:00,197.4,197.44,197.27,197.39,16662.0,175.6852,175.7208,175.5695,175.6763,16662.0
2017-12-19 12:30:00,197.44,197.61,197.42,197.6,12153.0,175.7208,175.8721,175.703,175.8632,12153.0
2017-12-19 12:40:00,197.62,197.75,197.55,197.74,3901.0,175.881,175.9967,175.8187,175.9878,3901.0
2017-12-19 12:50:00,197.77,197.87,197.65,197.77,16672.0,176.0145,176.1035,175.9077,176.0145,16672.0
2017-12-19 13:00:00,197.75,198.17,197.71,198.17,7280.0,175.9967,176.3705,175.9611,176.3705,7280.0
2017-12-19 13:10:00,198.14,198.36,198.12,198.22,7295.0,176.3438,176.5396,176.326,176.415,7295.0
2017-12-19 13:20:00,198.28,198.28,198.01,198.01,6101.0,176.4684,176.4684,176.2281,176.2281,6101.0
2017-12-19 13:30:00,198.05,198.18,197.95,198.1,6915.0,176.2637,176.3794,176.1747,176.3082,6915.0
2017-12-19 13:40:00,198.06,198.14,197.83,197.89,14018.0,176.2726,176.3438,176.0679,176.1213,14018.0
2017-12-19 13:50:00,197.86,197.95,197.72,197.73,21139.0,176.0946,176.1747,175.97,175.9789,21139.0
2017-12-19 14:00:00,197.76,197.84,197.72,197.77,9761.0,176.0056,176.0768,175.97,176.0145,9761.0
2017-12-19 14:10:00,197.8,197.89,197.69,197.72,8646.0,176.0412,176.1213,175.9433,175.97,8646.0
2017-12-19 14:20:00,197.7,198.16,197.69,198.1,12243.0,175.9522,176.3616,175.9433,176.3082,12243.0
2017-12-19 14:30:00,198.16,198.31,198.12,198.28,10648.0,176.3616,176.4951,176.326,176.4684,10648.0
2017-12-19 14:40:00,198.27,198.29,198.15,198.2,7171.0,176.4595,176.4773,176.3527,176.3972,7171.0
2017-12-19 14:50:00,198.2,198.25,197.91,198.09,13058.0,176.3972,176.4417,176.1391,176.2993,13058.0
2017-12-19 15:00:00,198.05,198.19,197.86,197.9,12677.0,176.2637,176.3883,176.0946,176.1302,12677.0
2017-12-19 15:10:00,197.9,198.13,197.9,198.1,9516.0,176.1302,176.3349,176.1302,176.3082,9516.0
2017-12-19 15:20:00,198.08,198.53,198.07,198.52,13803.0,176.2904,176.6909,176.2815,176.682,13803.0
2017-12-19 15:30:00,198.5,198.61,198.35,198.44,19752.0,176.6642,176.7621,176.5307,176.6108,19752.0
2017-12-19 15:40:00,198.44,198.47,198.03,198.03,34025.0,176.6108,176.6375,176.2459,176.2459,34025.0
2017-12-19 15:50:00,198.06,198.32,198.02,198.04,50682.0,176.2726,176.504,176.237,176.2548,50682.0
2017-12-20 09:30:00,199.26,199.63,198.42,199.12,21813.0,177.3406,177.6699,176.593,177.216,21813.0
2017-12-20 09:40:00,199.07,199.08,198.36,198.36,12661.0,177.1715,177.1804,176.5396,176.5396,12661.0
2017-12-20 09:50:00,198.67,199.2,198.55,199.01,10152.0,176.8155,177.2872,176.7087,177.1181,10152.0
2017-12-20 10:00:00,199.09,199.19,198.87,199.18,9995.0,177.1893,177.2783,176.9935,177.2694,9995.0
2017-12-20 10:10:00,199.25,199.25,198.8,198.86,7390.0,177.3317,177.3317,176.9312,176.9846,7390.0
2017-12-20 10:20:00,198.82,199.07,198.75,198.87,7681.0,176.949,177.1715,176.8867,176.9935,7681.0
2017-12-20 10:30:00,198.97,199.12,198.8,198.85,5933.0,177.0825,177.216,176.9312,176.9757,5933.0
2017-12-20 10:40:00,198.83,199.05,198.35,198.54,6197.0,176.9579,177.1537,176.5307,176.6998,6197.0
2017-12-20 10:50:00,198.45,198.97,198.45,198.93,6369.0,176.6197,177.0825,176.6197,177.0469,6369.0
2017-12-20 11:00:00,199.0,199.29,198.89,199.29,5606.0,177.1092,177.3673,177.0113,177.3673,5606.0
2017-12-20 11:10:00,199.19,199.29,198.98,199.07,6030.0,177.2783,177.3673,177.0914,177.1715,6030.0
2017-12-20 11:20:00,199.0,199.5,198.66,199.37,12344.0,177.1092,177.5542,176.8066,177.4385,12344.0
2017-12-20 11:30:00,199.33,199.36,199.03,199.05,7467.0,177.4029,177.4296,177.1359,177.1537,7467.0
2017-12-20 11:40:00,199.0,199.14,198.96,198.96,4410.0,177.1092,177.2338,177.0736,177.0736,4410.0
2017-12-20 11:50:00,199.03,199.03,198.8,199.0,5051.0,177.1359,177.1359,176.9312,177.1092,5051.0
2017-12-20 12:00:00,198.9,199.05,198.81,198.81,4008.0,177.0202,177.1537,176.9401,176.9401,4008.0
2017-12-20 12:10:00,198.91,199.06,198.88,198.88,3299.0,177.0291,177.1626,177.0024,177.0024,3299.0
2017-12-20 12:20:00,198.93,199.01,198.76,199.01,4771.0,177.0469,177.1181,176.8956,177.1181,4771.0
2017-12-20 12:30:00,199.0,199.05,198.76,198.76,13272.0,177.1092,177.1537,176.8956,176.8956,13272.0
2017-12-20 12:40:00,198.79,199.03,198.71,198.96,11307.0,176.9223,177.1359,176.8511,177.0736,11307.0
2017-12-20 12:50:00,198.93,199.04,198.83,198.93,11774.0,177.0469,177.1448,176.9579,177.0469,11774.0
2017-12-20 13:00:00,198.92,199.08,198.91,198.99,13909.0,177.038,177.1804,177.0291,177.1003,13909.0
2017-12-20 13:10:00,199.05,199.07,198.95,199.0,8441.0,177.1537,177.1715,177.0647,177.1092,8441.0
2017-12-20 13:20:00,198.95,199.02,198.9,199.0,6000.0,177.0647,177.127,177.0202,177.1092,6000.0
2017-12-20 13:30:00,198.97,199.05,198.9,198.93,10537.0,177.0825,177.1537,177.0202,177.0469,10537.0
2017-12-20 13:40:00,198.92,198.96,198.86,198.87,16106.0,177.038,177.0736,176.9846,176.9935,16106.0
2017-12-20 13:50:00,198.81,198.85,198.6,198.7,9689.0,176.9401,176.9757,176.7532,176.8422,9689.0
2017-12-20 14:00:00,198.61,198.77,198.61,198.69,9356.0,176.7621,176.9045,176.7621,176.8333,9356.0
2017-12-20 14:10:00,198.72,198.99,198.66,198.93,6355.0,176.86,177.1003,176.8066,177.0469,6355.0
2017-12-20 14:20:00,198.95,199.0,198.82,198.82,5654.0,177.0647,177.1092,176.949,176.949,5654.0
2017-12-20 14:30:00,198.9,198.95,198.82,198.9,5462.0,177.0202,177.0647,176.949,177.0202,5462.0
2017-12-20 14:40:00,198.86,198.91,198.71,198.75,5136.0,176.9846,177.0291,176.8511,176.8867,5136.0
2017-12-20 14:50:00,198.77,199.17,198.77,199.14,5306.0,176.9045,177.2605,176.9045,177.2338,5306.0
2017-12-20 15:00:00,199.07,199.29,199.03,199.15,6570.0,177.1715,177.3673,177.1359,177.2427,6570.0
2017-12-20 15:10:00,199.09,199.3,199.06,199.11,10823.0,177.1893,177.3762,177.1626,177.2071,10823.0
2017-12-20 15:20:00,199.09,199.13,199.03,199.05,5556.0,177.1893,177.2249,177.1359,177.1537,5556.0
2017-12-20 15:30:00,199.04,199.12,198.95,199.03,11705.0,177.1448,177.216,177.0647,177.1359,11705.0
2017-12-20 15:40:00,199.06,199.15,198.98,199.1,17697.0,177.1626,177.2427,177.0914,177.1982,17697.0
2017-12-20 15:50:00,199.08,199.11,198.96,199.05,79387.0,177.1804,177.2071,177.0736,177.1537,79387.0
2017-12-21 09:30:00,199.45,199.89,198.78,199.02,13030.0,177.5097,177.9013,176.9134,177.127,13030.0
2017-12-21 09:40:00,199.0,199.23,198.14,198.14,20131.0,177.1092,177.3139,176.3438,176.3438,20131.0
2017-12-21 09:50:00,198.14,198.32,198.0,198.1,12693.0,176.3438,176.504,176.2192,176.3082,12693.0
2017-12-21 10:00:00,198.07,198.34,197.79,197.96,11160.0,176.2815,176.5218,176.0323,176.1836,11160.0
2017-12-21 10:10:00,197.91,197.95,197.37,197.39,6450.0,176.1391,176.1747,175.6585,175.6763,6450.0
2017-12-21 10:20:00,197.49,198.09,197.46,197.62,11320.0,175.7653,176.2993,175.7386,175.881,11320.0
2017-12-21 10:30:00,197.72,198.2,197.65,197.94,15097.0,175.97,176.3972,175.9077,176.1658,15097.0
2017-12-21 10:40:00,197.82,198.03,197.81,197.81,3714.0,176.059,176.2459,176.0501,176.0501,3714.0
2017-12-21 10:50:00,197.79,198.12,197.73,197.99,6631.0,176.0323,176.326,175.9789,176.2103,6631.0
2017-12-21 11:00:00,197.95,198.52,197.95,198.37,15092.0,176.1747,176.682,176.1747,176.5485,15092.0
2017-12-21 11:10:00,198.42,198.43,198.26,198.33,12147.0,176.593,176.6019,176.4506,176.5129,12147.0
2017-12-21 11:20:00,198.34,198.75,198.33,198.73,21431.0,176.5218,176.8867,176.5129,176.8689,21431.0
2017-12-21 11:30:00,198.78,198.88,198.57,198.7,24648.0,176.9134,177.0024,176.7265,176.8422,24648.0
2017-12-21 11:40:00,198.71,198.8,198.59,198.67,18733.0,176.8511,176.9312,176.7443,176.8155,18733.0
2017-12-21 11:50:00,198.67,198.78,198.54,198.64,19495.0,176.8155,176.9134,176.6998,176.7888,19495.0
2017-12-21 12:00:00,198.7,198.88,198.47,198.67,49348.0,176.8422,177.0024,176.6375,176.8155,49348.0
2017-12-21 12:10:00,198.67,198.69,198.42,198.5,41236.0,176.8155,176.8333,176.593,176.6642,41236.0
2017-12-21 12:20:00,198.53,198.64,198.48,198.61,16621.0,176.6909,176.7888,176.6464,176.7621,16621.0
2017-12-21 12:30:00,198.65,198.92,198.64,198.88,9580.0,176.7977,177.038,176.7888,177.0024,9580.0
2017-12-21 12:40:00,198.85,198.94,198.63,198.68,13064.0,176.9757,177.0558,176.7799,176.8244,13064.0
2017-12-21 12:50:00,198.71,198.85,198.67,198.71,10297.0,176.8511,176.9757,176.8155,176.8511,10297.0
2017-12-21 13:00:00,198.78,198.87,198.65,198.72,10036.0,176.9134,176.9935,176.7977,176.86,10036.0
2017-12-21 13:10:00,198.76,198.88,198.73,198.78,11105.0,176.8956,177.0024,176.8689,176.9134,11105.0
2017-12-21 13:20:00,198.81,199.41,198.78,199.32,16899.0,176.9401,177.4741,176.9134,177.394,16899.0
2017-12-21 13:30:00,199.21,199.52,199.21,199.3,3112.0,177.2961,177.572,177.2961,177.3762,3112.0
2017-12-21 13:40:00,199.35,199.45,199.33,199.39,5100.0,177.4207,177.5097,177.4029,177.4563,5100.0
2017-12-21 13:50:00,199.39,199.41,199.11,199.13,10037.0,177.4563,177.4741,177.2071,177.2249,10037.0
2017-12-21 14:00:00,199.1,199.37,199.01,199.37,5258.0,177.1982,177.4385,177.1181,177.4385,5258.0
2017-12-21 14:10:00,199.42,199.5,199.31,199.34,7988.0,177.483,177.5542,177.3851,177.4118,7988.0
2017-12-21 14:20:00,199.34,199.62,199.34,199.62,4374.0,177.4118,177.661,177.4118,177.661,4374.0
2017-12-21 14:30:00,199.58,199.6,199.32,199.54,8381.0,177.6254,177.6432,177.394,177.5898,8381.0
2017-12-21 14:40:00,199.53,199.93,199.4,199.89,12141.0,177.5809,177.9369,177.4652,177.9013,12141.0
2017-12-21 14:50:00,199.87,200.0,199.51,199.74,11668.0,177.8835,177.9992,177.5631,177.7678,11668.0
2017-12-21 15:00:00,199.7,199.89,199.66,199.78,7596.0,177.7322,177.9013,177.6966,177.8034,7596.0
2017-12-21 15:10:00,199.73,199.82,199.43,199.61,7531.0,177.7589,177.839,177.4919,177.6521,7531.0
2017-12-21 15:20:00,199.6,199.81,199.6,199.76,9322.0,177.6432,177.8301,177.6432,177.7856,9322.0
2017-12-21 15:30:00,199.79,199.85,199.62,199.62,10266.0,177.8123,177.8657,177.661,177.661,10266.0
2017-12-21 15:40:00,199.63,200.04,199.53,199.55,44545.0,177.6699,178.0348,177.5809,177.5987,44545.0
2017-12-21 15:50:00,199.55,199.71,199.49,199.65,62899.0,177.5987,177.7411,177.5453,177.6877,62899.0
2017-12-22 09:30:00,200.24,200.24,199.13,199.28,11330.0,178.2128,178.2128,177.2249,177.3584,11330.0
2017-12-22 09:40:00,199.45,199.45,198.55,198.67,24337.0,177.5097,177.5097,176.7087,176.8155,24337.0
2017-12-22 09:50:00,198.66,198.9,198.46,198.81,11152.0,176.8066,177.0202,176.6286,176.9401,11152.0
2017-12-22 10:00:00,198.81,198.87,198.46,198.72,17167.0,176.9401,176.9935,176.6286,176.86,17167.0
2017-12-22 10:10:00,198.61,198.73,198.38,198.7,10956.0,176.7621,176.8689,176.5574,176.8422,10956.0
2017-12-22 10:20:00,198.77,199.22,198.76,198.89,9350.0,176.9045,177.305,176.8956,177.0113,9350.0
2017-12-22 10:30:00,198.89,198.89,198.54,198.66,12251.0,177.0113,177.0113,176.6998,176.8066,12251.0
2017-12-22 10:40:00,198.7,198.89,198.59,198.61,5708.0,176.8422,177.0113,176.7443,176.7621,5708.0
2017-12-22 10:50:00,198.66,198.93,198.55,198.6,8451.0,176.8066,177.0469,176.7087,176.7532,8451.0
2017-12-22 11:00:00,198.54,198.96,198.54,198.86,15904.0,176.6998,177.0736,176.6998,176.9846,15904.0
2017-12-22 11:10:00,198.83,199.19,198.82,199.11,5800.0,176.9579,177.2783,176.949,177.2071,5800.0
2017-12-22 11:20:00,199.15,199.32,199.1,199.18,6093.0,177.2427,177.394,177.1982,177.2694,6093.0
2017-12-22 11:30:00,199.14,199.31,198.82,199.23,15335.0,177.2338,177.3851,176.949,177.3139,15335.0
2017-12-22 11:40:00,199.26,199.32,199.18,199.22,4968.0,177.3406,177.394,177.2694,177.305,4968.0
2017-12-22 11:50:00,199.17,199.53,199.1,199.52,4480.0,177.2605,177.5809,177.1982,177.572,4480.0
2017-12-22 12:00:00,199.51,199.67,199.43,199.47,7100.0,177.5631,177.7055,177.4919,177.5275,7100.0
2017-12-22 12:10:00,199.33,199.56,199.33,199.56,6519.0,177.4029,177.6076,177.4029,177.6076,6519.0
2017-12-22 12:20:00,199.57,199.77,199.54,199.71,6198.0,177.6165,177.7945,177.5898,177.7411,6198.0
2017-12-22 12:30:00,199.71,199.71,199.64,199.66,5200.0,177.7411,177.7411,177.6788,177.6966,5200.0
2017-12-22 12:40:00,199.68,199.89,199.63,199.65,17062.0,177.7144,177.9013,177.6699,177.6877,17062.0
2017-12-22 12:50:00,199.64,199.65,199.45,199.48,8248.0,177.6788,177.6877,177.5097,177.5364,8248.0
2017-12-22 13:00:00,199.48,199.5,199.34,199.35,10842.0,177.5364,177.5542,177.4118,177.4207,10842.0
2017-12-22 13:10:00,199.35,199.4,199.28,199.34,9350.0,177.4207,177.4652,177.3584,177.4118,9350.0
2017-12-22 13:20:00,199.3,199.42,199.3,199.36,4026.0,177.3762,177.483,177.3762,177.4296,4026.0
2017-12-22 13:30:00,199.36,199.39,199.3,199.35,7588.0,177.4296,177.4563,177.3762,177.4207,7588.0
2017-12-22 13:40:00,199.37,199.45,199.32,199.4,10320.0,177.4385,177.5097,177.394,177.4652,10320.0
2017-12-22 13:50:00,199.4,199.4,199.26,199.32,6419.0,177.4652,177.4652,177.3406,177.394,6419.0
2017-12-22 14:00:00,199.3,199.3,199.08,199.12,15572.0,177.3762,177.3762,177.1804,177.216,15572.0
2017-12-22 14:10:00,199.12,199.41,199.11,199.33,7355.0,177.216,177.4741,177.2071,177.4029,7355.0
2017-12-22 14:20:00,199.38,199.41,199.25,199.33,27604.0,177.4474,177.4741,177.3317,177.4029,27604.0
2017-12-22 14:30:00,199.37,199.53,199.37,199.47,10313.0,177.4385,177.5809,177.4385,177.5275,10313.0
2017-12-22 14:40:00,199.48,199.68,199.47,199.68,4136.0,177.5364,177.7144,177.5275,177.7144,4136.0
2017-12-22 14:50:00,199.73,199.73,199.47,199.51,6220.0,177.7589,177.7589,177.5275,177.5631,6220.0
2017-12-22 15:00:00,199.47,199.55,199.25,199.28,7130.0,177.5275,177.5987,177.3317,177.3584,7130.0
2017-12-22 15:10:00,199.32,199.34,199.18,199.2,15444.0,177.394,177.4118,177.2694,177.2872,15444.0
2017-12-22 15:20:00,199.18,199.22,199.03,199.11,10579.0,177.2694,177.305,177.1359,177.2071,10579.0
2017-12-22 15:30:00,199.1,199.29,199.1,199.21,16229.0,177.1982,177.3673,177.1982,177.2961,16229.0
2017-12-22 15:40:00,199.22,199.25,199.04,199.18,16678.0,177.305,177.3317,177.1448,177.2694,16678.0
2017-12-22 15:50:00,199.18,199.26,199.09,199.24,36930.0,177.2694,177.3406,177.1893,177.3228,36930.0
2017-12-26 09:30:00,199.13,199.3,198.48,198.82,11822.0,177.2249,177.3762,176.6464,176.949,11822.0
2017-12-26 09:40:00,198.84,199.27,198.84,198.93,2600.0,176.9668,177.3495,176.9668,177.0469,2600.0
2017-12-26 09:50:00,198.94,199.09,198.59,199.05,3301.0,177.0558,177.1893,176.7443,177.1537,3301.0
2017-12-26 10:00:00,199.1,199.26,198.98,199.1,3755.0,177.1982,177.3406,177.0914,177.1982,3755.0
2017-12-26 10:10:00,199.16,199.3,199.1,199.1,2903.0,177.2516,177.3762,177.1982,177.1982,2903.0
2017-12-26 10:20:00,199.09,199.38,199.08,199.2,5529.0,177.1893,177.4474,177.1804,177.2872,5529.0
2017-12-26 10:30:00,199.17,199.23,198.71,198.71,2257.0,177.2605,177.3139,176.8511,176.8511,2257.0
2017-12-26 10:40:00,198.72,198.88,198.5,198.69,4378.0,176.86,177.0024,176.6642,176.8333,4378.0
2017-12-26 10:50:00,198.59,198.69,198.51,198.53,6483.0,176.7443,176.8333,176.6731,176.6909,6483.0
2017-12-26 11:00:00,198.52,198.6,198.44,198.45,2100.0,176.682,176.7532,176.6108,176.6197,2100.0
2017-12-26 11:10:00,198.46,198.57,198.45,198.5,4112.0,176.6286,176.7265,176.6197,176.6642,4112.0
2017-12-26 11:20:00,198.47,198.78,198.45,198.63,6079.0,176.6375,176.9134,176.6197,176.7799,6079.0
2017-12-26 11:30:00,198.68,198.82,198.65,198.79,4374.0,176.8244,176.949,176.7977,176.9223,4374.0
2017-12-26 11:40:00,198.83,198.9,198.8,198.88,4402.0,176.9579,177.0202,176.9312,177.0024,4402.0
2017-12-26 11:50:00,198.89,198.91,198.7,198.73,3672.0,177.0113,177.0291,176.8422,176.8689,3672.0
2017-12-26 12:00:00,198.73,198.84,198.73,198.84,1653.0,176.8689,176.9668,176.8689,176.9668,1653.0
2017-12-26 12:10:00,198.81,198.85,198.65,198.65,3949.0,176.9401,176.9757,176.7977,176.7977,3949.0
2017-12-26 12:20:00,198.65,198.85,198.64,198.76,3225.0,176.7977,176.9757,176.7888,176.8956,3225.0
2017-12-26 12:30:00,198.74,198.85,198.72,198.85,3297.0,176.8778,176.9757,176.86,176.9757,3297.0
2017-12-26 12:40:00,198.86,198.86,198.73,198.81,1732.0,176.9846,176.9846,176.8689,176.9401,1732.0
2017-12-26 12:50:00,198.81,198.81,198.53,198.68,2727.0,176.9401,176.9401,176.6909,176.8244,2727.0
2017-12-26 13:00:00,198.68,198.72,198.61,198.61,2151.0,176.8244,176.86,176.7621,176.7621,2151.0
2017-12-26 13:10:00,198.65,198.74,198.6,198.7,2937.0,176.7977,176.8778,176.7532,176.8422,2937.0
2017-12-26 13:20:00,198.64,198.83,198.64,198.66,9704.0,176.7888,176.9579,176.7888,176.8066,9704.0
2017-12-26 13:30:00,198.65,198.72,198.59,198.66,2127.0,176.7977,176.86,176.7443,176.8066,2127.0
2017-12-26 13:40:00,198.66,198.66,198.5,198.57,3614.0,176.8066,176.8066,176.6642,176.7265,3614.0
2017-12-26 13:50:00,198.6,198.62,198.45,198.45,4142.0,176.7532,176.771,176.6197,176.6197,4142.0
2017-12-26 14:00:00,198.47,198.53,198.44,198.49,4388.0,176.6375,176.6909,176.6108,176.6553,4388.0
2017-12-26 14:10:00,198.5,198.5,198.44,198.44,3477.0,176.6642,176.6642,176.6108,176.6108,3477.0
2017-12-26 14:20:00,198.44,198.5,198.43,198.5,2800.0,176.6108,176.6642,176.6019,176.6642,2800.0
2017-12-26 14:30:00,198.5,198.58,198.49,198.51,2941.0,176.6642,176.7354,176.6553,176.6731,2941.0
2017-12-26 14:40:00,198.57,198.69,198.56,198.69,1718.0,176.7265,176.8333,176.7176,176.8333,1718.0
2017-12-26 14:50:00,198.7,198.76,198.65,198.73,1950.0,176.8422,176.8956,176.7977,176.8689,1950.0
2017-12-26 15:00:00,198.7,198.85,198.7,198.81,3819.0,176.8422,176.9757,176.8422,176.9401,3819.0
2017-12-26 15:10:00,198.8,198.84,198.74,198.74,4838.0,176.9312,176.9668,176.8778,176.8778,4838.0
2017-12-26 15:20:00,198.78,198.86,198.69,198.69,6394.0,176.9134,176.9846,176.8333,176.8333,6394.0
2017-12-26 15:30:00,198.74,198.8,198.65,198.7,13464.0,176.8778,176.9312,176.7977,176.8422,13464.0
2017-12-26 15:40:00,198.67,198.86,198.65,198.86,9506.0,176.8155,176.9846,176.7977,176.9846,9506.0
2017-12-26 15:50:00,198.87,199.02,198.73,198.92,30406.0,176.9935,177.127,176.8689,177.038,30406.0
2017-12-27 09:30:00,199.08,199.21,198.22,198.34,12864.0,177.1804,177.2961,176.415,176.5218,12864.0
2017-12-27 09:40:00,198.32,198.52,198.28,198.37,9225.0,176.504,176.682,176.4684,176.5485,9225.0
2017-12-27 09:50:00,198.4,198.64,198.2,198.2,4829.0,176.5752,176.7888,176.3972,176.3972,4829.0
2017-12-27 10:00:00,198.36,198.39,198.15,198.15,6028.0,176.5396,176.5663,176.3527,176.3527,6028.0
2017-12-27 10:10:00,198.21,198.32,198.12,198.15,1771.0,176.4061,176.504,176.326,176.3527,1771.0
2017-12-27 10:20:00,198.18,198.38,198.08,198.25,4301.0,176.3794,176.5574,176.2904,176.4417,4301.0
2017-12-27 10:30:00,198.27,198.56,198.27,198.48,6616.0,176.4595,176.7176,176.4595,176.6464,6616.0
2017-12-27 10:40:00,198.52,198.52,198.3,198.4,5546.0,176.682,176.682,176.4862,176.5752,5546.0
2017-12-27 10:50:00,198.41,198.69,198.35,198.69,10585.0,176.5841,176.8333,176.5307,176.8333,10585.0
2017-12-27 11:00:00,198.92,198.95,198.65,198.66,2768.0,177.038,177.0647,176.7977,176.8066,2768.0
2017-12-27 11:10:00,198.68,198.88,198.62,198.82,5035.0,176.8244,177.0024,176.771,176.949,5035.0
2017-12-27 11:20:00,198.9,198.93,198.66,198.67,4992.0,177.0202,177.0469,176.8066,176.8155,4992.0
2017-12-27 11:30:00,198.67,198.83,198.58,198.82,6733.0,176.8155,176.9579,176.7354,176.949,6733.0
2017-12-27 11:40:00,198.78,198.78,198.53,198.53,2623.0,176.9134,176.9134,176.6909,176.6909,2623.0
2017-12-27 11:50:00,198.65,198.86,198.58,198.6,4309.0,176.7977,176.9846,176.7354,176.7532,4309.0
2017-12-27 12:00:00,198.68,199.13,198.63,199.09,5519.0,176.8244,177.2249,176.7799,177.1893,5519.0
2017-12-27 12:10:00,199.11,199.11,198.76,198.76,1917.0,177.2071,177.2071,176.8956,176.8956,1917.0
2017-12-27 12:20:00,198.78,198.78,198.52,198.6,2547.0,176.9134,176.9134,176.682,176.7532,2547.0
2017-12-27 12:30:00,198.52,198.68,198.5,198.59,6860.0,176.682,176.8244,176.6642,176.7443,6860.0
2017-12-27 12:40:00,198.69,198.69,198.52,198.52,800.0,176.8333,176.8333,176.682,176.682,800.0
2017-12-27 12:50:00,198.57,198.65,198.5,198.59,8349.0,176.7265,176.7977,176.6642,176.7443,8349.0
2017-12-27 13:00:00,198.5,198.84,198.5,198.77,7808.0,176.6642,176.9668,176.6642,176.9045,7808.0
2017-12-27 13:10:00,198.82,198.82,198.5,198.63,4781.0,176.949,176.949,176.6642,176.7799,4781.0
2017-12-27 13:20:00,198.59,198.75,198.57,198.57,2347.0,176.7443,176.8867,176.7265,176.7265,2347.0
2017-12-27 13:30:00,198.63,198.68,198.5,198.63,1917.0,176.7799,176.8244,176.6642,176.7799,1917.0
2017-12-27 13:40:00,198.68,198.68,198.57,198.63,1686.0,176.8244,176.8244,176.7265,176.7799,1686.0
2017-12-27 13:50:00,198.64,198.76,198.6,198.76,2047.0,176.7888,176.8956,176.7532,176.8956,2047.0
2017-12-27 14:00:00,198.76,198.8,198.68,198.77,3193.0,176.8956,176.9312,176.8244,176.9045,3193.0
2017-12-27 14:10:00,198.78,198.82,198.68,198.68,3542.0,176.9134,176.949,176.8244,176.8244,3542.0
2017-12-27 14:20:00,198.66,198.83,198.64,198.83,7175.0,176.8066,176.9579,176.7888,176.9579,7175.0
2017-12-27 14:30:00,198.81,198.82,198.63,198.75,2168.0,176.9401,176.949,176.7799,176.8867,2168.0
2017-12-27 14:40:00,198.73,198.73,198.59,198.6,2600.0,176.8689,176.8689,176.7443,176.7532,2600.0
2017-12-27 14:50:00,198.61,198.66,198.56,198.64,2600.0,176.7621,176.8066,176.7176,176.7888,2600.0
2017-12-27 15:00:00,198.68,198.75,198.63,198.69,3840.0,176.8244,176.8867,176.7799,176.8333,3840.0
2017-12-27 15:10:00,198.72,198.81,198.71,198.75,15243.0,176.86,176.9401,176.8511,176.8867,15243.0
2017-12-27 15:20:00,198.76,198.86,198.76,198.8,3944.0,176.8956,176.9846,176.8956,176.9312,3944.0
2017-12-27 15:30:00,198.84,198.91,198.77,198.77,8380.0,176.9668,177.0291,176.9045,176.9045,8380.0
2017-12-27 15:40:00,198.79,198.82,198.74,198.8,12450.0,176.9223,176.949,176.8778,176.9312,12450.0
2017-12-27 15:50:00,198.81,198.96,198.81,198.91,23594.0,176.9401,177.0736,176.9401,177.0291,23594.0
2017-12-28 09:30:00,199.62,199.62,198.52,198.52,8647.0,177.661,177.661,176.682,176.682,8647.0
2017-12-28 09:40:00,198.53,198.65,198.13,198.23,18052.0,176.6909,176.7977,176.3349,176.4239,18052.0
2017-12-28 09:50:00,198.37,198.39,197.91,198.08,11980.0,176.5485,176.5663,176.1391,176.2904,11980.0
2017-12-28 10:00:00,198.16,198.27,197.92,198.15,11634.0,176.3616,176.4595,176.148,176.3527,11634.0
2017-12-28 10:10:00,198.22,198.51,198.12,198.22,20269.0,176.415,176.6731,176.326,176.415,20269.0
2017-12-28 10:20:00,198.22,198.57,198.19,198.57,16099.0,176.415,176.7265,176.3883,176.7265,16099.0
2017-12-28 10:30:00,198.46,198.59,198.33,198.38,8006.0,176.6286,176.7443,176.5129,176.5574,8006.0
2017-12-28 10:40:00,198.42,198.55,198.34,198.4,10575.0,176.593,176.7087,176.5218,176.5752,10575.0
2017-12-28 10:50:00,198.43,198.51,198.36,198.41,39778.0,176.6019,176.6731,176.5396,176.5841,39778.0
2017-12-28 11:00:00,198.45,198.61,198.31,198.39,30900.0,176.6197,176.7621,176.4951,176.5663,30900.0
2017-12-28 11:10:00,198.52,198.75,198.35,198.64,4520.0,176.682,176.8867,176.5307,176.7888,4520.0
2017-12-28 11:20:00,198.73,198.73,198.52,198.72,3954.0,176.8689,176.8689,176.682,176.86,3954.0
2017-12-28 11:30:00,198.68,198.76,198.62,198.76,4319.0,176.8244,176.8956,176.771,176.8956,4319.0
2017-12-28 11:40:00,198.71,198.79,198.67,198.79,5284.0,176.8511,176.9223,176.8155,176.9223,5284.0
2017-12-28 11:50:00,198.77,198.89,198.76,198.89,4475.0,176.9045,177.0113,176.8956,177.0113,4475.0
2017-12-28 12:00:00,198.89,198.89,198.68,198.69,4598.0,177.0113,177.0113,176.8244,176.8333,4598.0
2017-12-28 12:10:00,198.76,198.82,198.63,198.63,7300.0,176.8956,176.949,176.7799,176.7799,7300.0
2017-12-28 12:20:00,198.66,198.73,198.5,198.72,18018.0,176.8066,176.8689,176.6642,176.86,18018.0
2017-12-28 12:30:00,198.76,198.8,198.75,198.75,700.0,176.8956,176.9312,176.8867,176.8867,700.0
2017-12-28 12:40:00,198.75,198.81,198.72,198.74,1850.0,176.8867,176.9401,176.86,176.8778,1850.0
2017-12-28 12:50:00,198.71,198.86,198.71,198.82,1700.0,176.8511,176.9846,176.8511,176.949,1700.0
2017-12-28 13:00:00,198.8,198.85,198.77,198.81,5232.0,176.9312,176.9757,176.9045,176.9401,5232.0
2017-12-28 13:10:00,198.78,198.82,198.4,198.47,88346.0,176.9134,176.949,176.5752,176.6375,88346.0
2017-12-28 13:20:00,198.56,198.56,198.46,198.51,1716.0,176.7176,176.7176,176.6286,176.6731,1716.0
2017-12-28 13:30:00,198.57,198.72,198.57,198.72,7388.0,176.7265,176.86,176.7265,176.86,7388.0
2017-12-28 13:40:00,198.67,198.79,198.67,198.77,14619.0,176.8155,176.9223,176.8155,176.9045,14619.0
2017-12-28 13:50:00,198.79,198.8,198.75,198.77,1980.0,176.9223,176.9312,176.8867,176.9045,1980.0
2017-12-28 14:00:00,198.77,198.8,198.72,198.75,5003.0,176.9045,176.9312,176.86,176.8867,5003.0
2017-12-28 14:10:00,198.73,198.81,198.7,198.75,3917.0,176.8689,176.9401,176.8422,176.8867,3917.0
2017-12-28 14:20:00,198.75,198.78,198.71,198.78,4491.0,176.8867,176.9134,176.8511,176.9134,4491.0
2017-12-28 14:30:00,198.74,198.78,198.71,198.77,4755.0,176.8778,176.9134,176.8511,176.9045,4755.0
2017-12-28 14:40:00,198.77,198.78,198.74,198.77,4085.0,176.9045,176.9134,176.8778,176.9045,4085.0
2017-12-28 14:50:00,198.78,198.79,198.7,198.78,4397.0,176.9134,176.9223,176.8422,176.9134,4397.0
2017-12-28 15:00:00,198.78,198.78,198.74,198.78,8888.0,176.9134,176.9134,176.8778,176.9134,8888.0
2017-12-28 15:10:00,198.79,198.83,198.77,198.81,2925.0,176.9223,176.9579,176.9045,176.9401,2925.0
2017-12-28 15:20:00,198.79,198.81,198.74,198.81,5882.0,176.9223,176.9401,176.8778,176.9401,5882.0
2017-12-28 15:30:00,198.8,198.9,198.75,198.9,7270.0,176.9312,177.0202,176.8867,177.0202,7270.0
2017-12-28 15:40:00,198.9,199.05,198.88,198.96,9930.0,177.0202,177.1537,177.0024,177.0736,9930.0
2017-12-28 15:50:00,198.96,199.31,198.96,199.19,29674.0,177.0736,177.3851,177.0736,177.2783,29674.0
2017-12-29 09:30:00,200.43,200.66,199.66,199.66,9767.0,178.3819,178.5866,177.6966,177.6966,9767.0
2017-12-29 09:40:00,199.71,199.84,199.17,199.42,3421.0,177.7411,177.8568,177.2605,177.483,3421.0
2017-12-29 09:50:00,199.32,199.52,199.07,199.36,7838.0,177.394,177.572,177.1715,177.4296,7838.0
2017-12-29 10:00:00,199.44,199.62,199.32,199.39,4753.0,177.5008,177.661,177.394,177.4563,4753.0
2017-12-29 10:10:00,199.44,199.81,199.43,199.73,4661.0,177.5008,177.8301,177.4919,177.7589,4661.0
2017-12-29 10:20:00,199.73,199.9,199.64,199.85,2442.0,177.7589,177.9102,177.6788,177.8657,2442.0
2017-12-29 10:30:00,199.97,200.38,199.8,200.14,31130.0,177.9725,178.3374,177.8212,178.1238,31130.0
2017-12-29 10:40:00,200.18,200.44,200.05,200.14,15035.0,178.1594,178.3908,178.0437,178.1238,15035.0
2017-12-29 10:50:00,200.1,200.24,200.0,200.02,11995.0,178.0882,178.2128,177.9992,178.017,11995.0
2017-12-29 11:00:00,200.1,200.13,199.93,200.02,5286.0,178.0882,178.1149,177.9369,178.017,5286.0
2017-12-29 11:10:00,200.06,200.2,199.95,200.05,7183.0,178.0526,178.1772,177.9547,178.0437,7183.0
2017-12-29 11:20:00,200.08,200.24,200.06,200.15,2566.0,178.0704,178.2128,178.0526,178.1327,2566.0
2017-12-29 11:30:00,200.25,200.28,200.12,200.16,2631.0,178.2217,178.2484,178.106,178.1416,2631.0
2017-12-29 11:40:00,200.14,200.24,200.03,200.17,3300.0,178.1238,178.2128,178.0259,178.1505,3300.0
2017-12-29 11:50:00,200.21,200.37,200.09,200.16,3556.0,178.1861,178.3285,178.0793,178.1416,3556.0
2017-12-29 12:00:00,200.15,200.34,200.15,200.27,8127.0,178.1327,178.3018,178.1327,178.2395,8127.0
2017-12-29 12:10:00,200.33,200.48,200.33,200.48,2673.0,178.2929,178.4264,178.2929,178.4264,2673.0
2017-12-29 12:20:00,200.45,200.46,200.17,200.17,1400.0,178.3997,178.4086,178.1505,178.1505,1400.0
2017-12-29 12:30:00,200.15,200.35,200.15,200.33,4015.0,178.1327,178.3107,178.1327,178.2929,4015.0
2017-12-29 12:40:00,200.43,200.47,200.13,200.13,2000.0,178.3819,178.4175,178.1149,178.1149,2000.0
2017-12-29 12:50:00,200.12,200.25,200.12,200.2,2815.0,178.106,178.2217,178.106,178.1772,2815.0
2017-12-29 13:00:00,200.25,200.34,200.18,200.27,3758.0,178.2217,178.3018,178.1594,178.2395,3758.0
2017-12-29 13:10:00,200.35,200.37,200.26,200.32,1100.0,178.3107,178.3285,178.2306,178.284,1100.0
2017-12-29 13:20:00,200.34,200.45,200.3,200.4,6340.0,178.3018,178.3997,178.2662,178.3552,6340.0
2017-12-29 13:30:00,200.44,200.6,200.31,200.31,12988.0,178.3908,178.5332,178.2751,178.2751,12988.0
2017-12-29 13:40:00,200.4,200.52,200.33,200.4,4403.0,178.3552,178.462,178.2929,178.3552,4403.0
2017-12-29 13:50:00,200.47,200.48,200.29,200.3,4834.0,178.4175,178.4264,178.2573,178.2662,4834.0
2017-12-29 14:00:00,200.31,200.59,200.31,200.49,8339.0,178.2751,178.5243,178.2751,178.4353,8339.0
2017-12-29 14:10:00,200.51,200.51,200.34,200.39,7665.0,178.4531,178.4531,178.3018,178.3463,7665.0
2017-12-29 14:20:00,200.43,200.57,200.38,200.49,9670.0,178.3819,178.5065,178.3374,178.4353,9670.0
2017-12-29 14:30:00,200.5,200.56,200.38,200.41,4400.0,178.4442,178.4976,178.3374,178.3641,4400.0
2017-12-29 14:40:00,200.38,200.48,200.25,200.27,3913.0,178.3374,178.4264,178.2217,178.2395,3913.0
2017-12-29 14:50:00,200.34,200.34,200.2,200.28,8460.0,178.3018,178.3018,178.1772,178.2484,8460.0
2017-12-29 15:00:00,200.2,200.31,200.12,200.31,6152.0,178.1772,178.2751,178.106,178.2751,6152.0
2017-12-29 15:10:00,200.34,200.53,200.32,200.52,13863.0,178.3018,178.4709,178.284,178.462,13863.0
2017-12-29 15:20:00,200.53,200.82,200.52,200.78,14230.0,178.4709,178.729,178.462,178.6934,14230.0
2017-12-29 15:30:00,200.78,200.78,200.31,200.31,12239.0,178.6934,178.6934,178.2751,178.2751,12239.0
2017-12-29 15:40:00,200.29,200.29,199.97,200.08,26556.0,178.2573,178.2573,177.9725,178.0704,26556.0
2017-12-29 15:50:00,200.08,200.11,199.31,199.61,132880.0,178.0704,178.0971,177.3851,177.6521,132880.0
2018-01-02 09:30:00,200.1,200.58,200.1,200.22,22064.0,178.0882,178.5154,178.0882,178.195,22064.0
2018-01-02 09:40:00,200.12,200.61,199.74,199.74,16846.0,178.106,178.5421,177.7678,177.7678,16846.0
2018-01-02 09:50:00,199.74,199.95,199.6,199.76,12166.0,177.7678,177.9547,177.6432,177.7856,12166.0
2018-01-02 10:00:00,199.75,200.24,199.7,199.93,9270.0,177.7767,178.2128,177.7322,177.9369,9270.0
2018-01-02 10:10:00,199.94,200.09,199.88,200.0,8520.0,177.9458,178.0793,177.8924,177.9992,8520.0
2018-01-02 10:20:00,200.02,200.05,199.8,199.82,21069.0,178.017,178.0437,177.8212,177.839,21069.0
2018-01-02 10:30:00,199.74,199.8,198.9,198.9,20040.0,177.7678,177.8212,177.0202,177.0202,20040.0
2018-01-02 10:40:00,198.87,199.05,198.7,198.8,8174.0,176.9935,177.1537,176.8422,176.9312,8174.0
2018-01-02 10:50:00,198.8,198.93,198.56,198.64,32947.0,176.9312,177.0469,176.7176,176.7888,32947.0
2018-01-02 11:00:00,198.65,198.74,198.57,198.74,14648.0,176.7977,176.8778,176.7265,176.8778,14648.0
2018-01-02 11:10:00,198.77,198.92,198.75,198.83,16054.0,176.9045,177.038,176.8867,176.9579,16054.0
2018-01-02 11:20:00,198.81,198.95,198.39,198.84,11294.0,176.9401,177.0647,176.5663,176.9668,11294.0
2018-01-02 11:30:00,198.95,198.96,198.58,198.64,6265.0,177.0647,177.0736,176.7354,176.7888,6265.0
2018-01-02 11:40:00,198.62,198.67,198.5,198.57,6369.0,176.771,176.8155,176.6642,176.7265,6369.0
2018-01-02 11:50:00,198.53,198.68,198.48,198.68,7251.0,176.6909,176.8244,176.6464,176.8244,7251.0
2018-01-02 12:00:00,198.65,198.83,198.62,198.78,5885.0,176.7977,176.9579,176.771,176.9134,5885.0
2018-01-02 12:10:00,198.76,198.99,198.73,198.99,3034.0,176.8956,177.1003,176.8689,177.1003,3034.0
2018-01-02 12:20:00,198.96,199.0,198.85,198.94,4943.0,177.0736,177.1092,176.9757,177.0558,4943.0
2018-01-02 12:30:00,198.88,198.97,198.7,198.81,14202.0,177.0024,177.0825,176.8422,176.9401,14202.0
2018-01-02 12:40:00,198.79,198.81,198.5,198.72,27592.0,176.9223,176.9401,176.6642,176.86,27592.0
2018-01-02 12:50:00,198.73,199.08,198.66,198.93,8240.0,176.8689,177.1804,176.8066,177.0469,8240.0
2018-01-02 13:00:00,198.95,198.95,198.74,198.87,2399.0,177.0647,177.0647,176.8778,176.9935,2399.0
2018-01-02 13:10:00,198.77,198.89,198.76,198.81,4252.0,176.9045,177.0113,176.8956,176.9401,4252.0
2018-01-02 13:20:00,198.8,198.83,198.63,198.68,6529.0,176.9312,176.9579,176.7799,176.8244,6529.0
2018-01-02 13:30:00,198.7,198.72,198.59,198.69,3720.0,176.8422,176.86,176.7443,176.8333,3720.0
2018-01-02 13:40:00,198.71,198.72,198.49,198.54,5167.0,176.8511,176.86,176.6553,176.6998,5167.0
2018-01-02 13:50:00,198.5,198.72,198.48,198.67,10484.0,176.6642,176.86,176.6464,176.8155,10484.0
2018-01-02 14:00:00,198.72,198.88,198.65,198.83,8328.0,176.86,177.0024,176.7977,176.9579,8328.0
2018-01-02 14:10:00,198.83,199.0,198.75,198.97,7338.0,176.9579,177.1092,176.8867,177.0825,7338.0
2018-01-02 14:20:00,198.93,198.93,198.75,198.91,7311.0,177.0469,177.0469,176.8867,177.0291,7311.0
2018-01-02 14:30:00,198.91,198.97,198.82,198.82,4577.0,177.0291,177.0825,176.949,176.949,4577.0
2018-01-02 14:40:00,198.83,198.91,198.83,198.91,2709.0,176.9579,177.0291,176.9579,177.0291,2709.0
2018-01-02 14:50:00,198.92,199.14,198.92,199.12,6712.0,177.038,177.2338,177.038,177.216,6712.0
2018-01-02 15:00:00,199.07,199.1,198.98,199.01,4771.0,177.1715,177.1982,177.0914,177.1181,4771.0
2018-01-02 15:10:00,199.02,199.04,198.95,199.04,5800.0,177.127,177.1448,177.0647,177.1448,5800.0
2018-01-02 15:20:00,199.06,199.09,199.0,199.09,9642.0,177.1626,177.1893,177.1092,177.1893,9642.0
2018-01-02 15:30:00,199.08,199.08,198.85,198.96,14108.0,177.1804,177.1804,176.9757,177.0736,14108.0
2018-01-02 15:40:00,198.99,199.34,198.99,199.34,16503.0,177.1003,177.4118,177.1003,177.4118,16503.0
2018-01-02 15:50:00,199.34,199.97,199.3,199.85,66772.0,177.4118,177.9725,177.3762,177.8657,66772.0
2018-01-03 09:30:00,199.68,200.2,199.59,200.04,13834.0,177.7144,178.1772,177.6343,178.0348,13834.0
2018-01-03 09:40:00,200.04,200.13,199.53,199.8,8932.0,178.0348,178.1149,177.5809,177.8212,8932.0
2018-01-03 09:50:00,199.79,199.88,199.5,199.54,7986.0,177.8123,177.8924,177.5542,177.5898,7986.0
2018-01-03 10:00:00,199.49,199.76,199.49,199.56,14077.0,177.5453,177.7856,177.5453,177.6076,14077.0
2018-01-03 10:10:00,199.57,199.57,199.24,199.24,12267.0,177.6165,177.6165,177.3228,177.3228,12267.0
2018-01-03 10:20:00,199.23,199.23,199.03,199.1,6600.0,177.3139,177.3139,177.1359,177.1982,6600.0
2018-01-03 10:30:00,199.18,199.27,199.02,199.06,6536.0,177.2694,177.3495,177.127,177.1626,6536.0
2018-01-03 10:40:00,199.06,199.35,199.04,199.05,9184.0,177.1626,177.4207,177.1448,177.1537,9184.0
2018-01-03 10:50:00,199.04,199.17,199.0,199.11,16193.0,177.1448,177.2605,177.1092,177.2071,16193.0
2018-01-03 11:00:00,199.1,199.19,199.0,199.16,8555.0,177.1982,177.2783,177.1092,177.2516,8555.0
2018-01-03 11:10:00,199.12,199.17,198.92,198.98,10136.0,177.216,177.2605,177.038,177.0914,10136.0
2018-01-03 11:20:00,198.98,199.05,198.9,199.02,29212.0,177.0914,177.1537,177.0202,177.127,29212.0
2018-01-03 11:30:00,198.98,199.04,198.7,198.7,17297.0,177.0914,177.1448,176.8422,176.8422,17297.0
2018-01-03 11:40:00,198.7,199.07,198.7,199.06,16103.0,176.8422,177.1715,176.8422,177.1626,16103.0
2018-01-03 11:50:00,199.06,199.15,198.94,199.04,13670.0,177.1626,177.2427,177.0558,177.1448,13670.0
2018-01-03 12:00:00,199.04,199.27,198.98,199.25,6149.0,177.1448,177.3495,177.0914,177.3317,6149.0
2018-01-03 12:10:00,199.33,199.47,199.24,199.44,6580.0,177.4029,177.5275,177.3228,177.5008,6580.0
2018-01-03 12:20:00,199.48,199.53,199.29,199.31,4921.0,177.5364,177.5809,177.3673,177.3851,4921.0
2018-01-03 12:30:00,199.29,199.39,199.25,199.32,6607.0,177.3673,177.4563,177.3317,177.394,6607.0
2018-01-03 12:40:00,199.42,199.59,199.34,199.56,3300.0,177.483,177.6343,177.4118,177.6076,3300.0
2018-01-03 12:50:00,199.56,199.88,199.56,199.7,4601.0,177.6076,177.8924,177.6076,177.7322,4601.0
2018-01-03 13:00:00,199.7,199.77,199.64,199.77,1519.0,177.7322,177.7945,177.6788,177.7945,1519.0
2018-01-03 13:10:00,199.75,199.79,199.63,199.68,3400.0,177.7767,177.8123,177.6699,177.7144,3400.0
2018-01-03 13:20:00,199.64,199.7,199.59,199.59,3842.0,177.6788,177.7322,177.6343,177.6343,3842.0
2018-01-03 13:30:00,199.62,199.65,199.53,199.62,23800.0,177.661,177.6877,177.5809,177.661,23800.0
2018-01-03 13:40:00,199.62,199.85,199.61,199.73,5403.0,177.661,177.8657,177.6521,177.7589,5403.0
2018-01-03 13:50:00,199.77,199.84,199.68,199.83,3600.0,177.7945,177.8568,177.7144,177.8479,3600.0
2018-01-03 14:00:00,199.84,200.09,199.73,200.09,6064.0,177.8568,178.0793,177.7589,178.0793,6064.0
2018-01-03 14:10:00,200.0,200.09,199.97,200.04,13529.0,177.9992,178.0793,177.9725,178.0348,13529.0
2018-01-03 14:20:00,200.14,200.3,200.1,200.2,4802.0,178.1238,178.2662,178.0882,178.1772,4802.0
2018-01-03 14:30:00,200.18,200.31,200.18,200.25,10803.0,178.1594,178.2751,178.1594,178.2217,10803.0
2018-01-03 14:40:00,200.25,200.48,200.14,200.3,27465.0,178.2217,178.4264,178.1238,178.2662,27465.0
2018-01-03 14:50:00,200.27,200.67,200.13,200.67,9326.0,178.2395,178.5955,178.1149,178.5955,9326.0
2018-01-03 15:00:00,200.66,200.69,200.54,200.63,6943.0,178.5866,178.6133,178.4798,178.5599,6943.0
2018-01-03 15:10:00,200.64,200.8,200.59,200.77,4599.0,178.5688,178.7112,178.5243,178.6845,4599.0
2018-01-03 15:20:00,200.78,201.03,200.75,201.03,11712.0,178.6934,178.9159,178.6667,178.9159,11712.0
2018-01-03 15:30:00,201.01,201.26,201.01,201.2,11220.0,178.8981,179.1206,178.8981,179.0672,11220.0
2018-01-03 15:40:00,201.21,201.6,201.21,201.33,31378.0,179.0761,179.4232,179.0761,179.1829,31378.0
2018-01-03 15:50:00,201.34,201.58,201.26,201.39,61054.0,179.1918,179.4054,179.1206,179.2363,61054.0
2018-01-04 09:30:00,201.43,203.84,201.43,203.74,28449.0,179.2719,181.4168,179.2719,181.3278,28449.0
2018-01-04 09:40:00,203.68,204.05,202.92,202.95,12323.0,181.2744,181.6037,180.598,180.6247,12323.0
2018-01-04 09:50:00,203.0,203.13,202.62,202.87,10483.0,180.6692,180.7849,180.331,180.5535,10483.0
2018-01-04 10:00:00,202.75,202.77,202.37,202.65,9085.0,180.4467,180.4645,180.1085,180.3577,9085.0
2018-01-04 10:10:00,202.57,202.87,202.43,202.67,10502.0,180.2865,180.5535,180.1619,180.3755,10502.0
2018-01-04 10:20:00,202.79,202.91,202.52,202.64,8425.0,180.4823,180.5891,180.242,180.3488,8425.0
2018-01-04 10:30:00,202.62,202.63,202.38,202.61,6049.0,180.331,180.3399,180.1174,180.3221,6049.0
2018-01-04 10:40:00,202.65,202.87,202.38,202.4,13018.0,180.3577,180.5535,180.1174,180.1352,13018.0
2018-01-04 10:50:00,202.4,202.42,202.21,202.3,2910.0,180.1352,180.153,179.9661,180.0462,2910.0
2018-01-04 11:00:00,202.41,202.94,202.4,202.53,9336.0,180.1441,180.6158,180.1352,180.2509,9336.0
2018-01-04 11:10:00,202.56,202.82,202.55,202.65,5521.0,180.2776,180.509,180.2687,180.3577,5521.0
2018-01-04 11:20:00,202.57,202.78,202.25,202.25,6458.0,180.2865,180.4734,180.0017,180.0017,6458.0
2018-01-04 11:30:00,202.11,202.28,201.56,201.7,5666.0,179.8771,180.0284,179.3876,179.5122,5666.0
2018-01-04 11:40:00,201.71,202.03,201.7,201.9,3924.0,179.5211,179.8059,179.5122,179.6902,3924.0
2018-01-04 11:50:00,201.95,202.36,201.87,202.15,5013.0,179.7347,180.0996,179.6635,179.9127,5013.0
2018-01-04 12:00:00,202.28,202.39,202.11,202.33,7311.0,180.0284,180.1263,179.8771,180.0729,7311.0
2018-01-04 12:10:00,202.33,202.37,202.12,202.2,4053.0,180.0729,180.1085,179.886,179.9572,4053.0
2018-01-04 12:20:00,202.16,202.21,201.38,201.38,17200.0,179.9216,179.9661,179.2274,179.2274,17200.0
2018-01-04 12:30:00,201.36,201.48,201.13,201.17,17315.0,179.2096,179.3164,179.0049,179.0405,17315.0
2018-01-04 12:40:00,201.13,201.63,201.06,201.36,18160.0,179.0049,179.4499,178.9426,179.2096,18160.0
2018-01-04 12:50:00,201.43,201.78,201.22,201.54,9438.0,179.2719,179.5834,179.085,179.3698,9438.0
2018-01-04 13:00:00,201.5,201.7,201.31,201.49,10169.0,179.3342,179.5122,179.1651,179.3253,10169.0
2018-01-04 13:10:00,201.58,201.59,201.18,201.35,10893.0,179.4054,179.4143,179.0494,179.2007,10893.0
2018-01-04 13:20:00,201.48,201.71,201.22,201.38,16951.0,179.3164,179.5211,179.085,179.2274,16951.0
2018-01-04 13:30:00,201.52,201.85,201.45,201.59,13692.0,179.352,179.6457,179.2897,179.4143,13692.0
2018-01-04 13:40:00,201.53,201.72,201.4,201.4,5311.0,179.3609,179.53,179.2452,179.2452,5311.0
2018-01-04 13:50:00,201.36,201.71,201.35,201.64,9029.0,179.2096,179.5211,179.2007,179.4588,9029.0
2018-01-04 14:00:00,201.63,201.81,201.6,201.71,9640.0,179.4499,179.6101,179.4232,179.5211,9640.0
2018-01-04 14:10:00,201.62,201.89,201.49,201.71,10624.0,179.441,179.6813,179.3253,179.5211,10624.0
2018-01-04 14:20:00,201.75,201.84,201.59,201.77,6055.0,179.5567,179.6368,179.4143,179.5745,6055.0
2018-01-04 14:30:00,201.72,201.96,201.62,201.7,9892.0,179.53,179.7436,179.441,179.5122,9892.0
2018-01-04 14:40:00,201.76,202.1,201.76,202.09,5488.0,179.5656,179.8682,179.5656,179.8593,5488.0
2018-01-04 14:50:00,202.05,202.31,201.92,202.25,20129.0,179.8237,180.0551,179.708,180.0017,20129.0
2018-01-04 15:00:00,202.26,202.59,202.22,202.38,9331.0,180.0106,180.3043,179.975,180.1174,9331.0
2018-01-04 15:10:00,202.35,202.35,202.14,202.2,13913.0,180.0907,180.0907,179.9038,179.9572,13913.0
2018-01-04 15:20:00,202.2,202.38,202.04,202.38,17293.0,179.9572,180.1174,179.8148,180.1174,17293.0
2018-01-04 15:30:00,202.37,202.37,202.16,202.28,14635.0,180.1085,180.1085,179.9216,180.0284,14635.0
2018-01-04 15:40:00,202.31,202.33,202.09,202.29,16847.0,180.0551,180.0729,179.8593,180.0373,16847.0
2018-01-04 15:50:00,202.22,202.51,202.16,202.36,56940.0,179.975,180.2331,179.9216,180.0996,56940.0
2018-01-05 09:30:00,203.01,203.53,202.71,203.23,12069.0,180.6781,181.1409,180.4111,180.8739,12069.0
2018-01-05 09:40:00,203.29,204.19,203.25,203.51,15867.0,180.9273,181.7282,180.8917,181.1231,15867.0
2018-01-05 09:50:00,203.53,204.53,203.5,204.23,24465.0,181.1409,182.0308,181.1142,181.7638,24465.0
2018-01-05 10:00:00,204.4,204.83,204.07,204.32,14830.0,181.9151,182.2978,181.6215,181.8439,14830.0
2018-01-05 10:10:00,204.19,204.22,203.13,203.28,79419.0,181.7282,181.7549,180.7849,180.9184,79419.0
2018-01-05 10:20:00,203.23,203.29,202.74,203.13,11411.0,180.8739,180.9273,180.4378,180.7849,11411.0
2018-01-05 10:30:00,203.01,203.59,203.01,203.55,30120.0,180.6781,181.1943,180.6781,181.1587,30120.0
2018-01-05 10:40:00,203.57,203.73,203.41,203.46,9981.0,181.1765,181.3189,181.0341,181.0786,9981.0
2018-01-05 10:50:00,203.36,203.96,203.36,203.83,7351.0,180.9896,181.5236,180.9896,181.4079,7351.0
2018-01-05 11:00:00,203.74,203.83,203.62,203.79,8425.0,181.3278,181.4079,181.221,181.3723,8425.0
2018-01-05 11:10:00,203.8,203.86,203.6,203.6,5615.0,181.3812,181.4346,181.2032,181.2032,5615.0
2018-01-05 11:20:00,203.7,203.7,203.37,203.42,4003.0,181.2922,181.2922,180.9985,181.043,4003.0
2018-01-05 11:30:00,203.42,203.59,203.32,203.37,8201.0,181.043,181.1943,180.954,180.9985,8201.0
2018-01-05 11:40:00,203.37,203.56,203.32,203.32,4100.0,180.9985,181.1676,180.954,180.954,4100.0
2018-01-05 11:50:00,203.43,203.48,203.31,203.34,8609.0,181.0519,181.0964,180.9451,180.9718,8609.0
2018-01-05 12:00:00,203.45,203.58,203.26,203.45,7730.0,181.0697,181.1854,180.9006,181.0697,7730.0
2018-01-05 12:10:00,203.45,203.48,203.34,203.38,5594.0,181.0697,181.0964,180.9718,181.0074,5594.0
2018-01-05 12:20:00,203.44,203.49,203.22,203.27,5730.0,181.0608,181.1053,180.865,180.9095,5730.0
2018-01-05 12:30:00,203.24,203.56,203.15,203.24,12936.0,180.8828,181.1676,180.8027,180.8828,12936.0
2018-01-05 12:40:00,203.26,203.34,203.18,203.28,4681.0,180.9006,180.9718,180.8294,180.9184,4681.0
2018-01-05 12:50:00,203.2,203.26,203.11,203.26,3632.0,180.8472,180.9006,180.7671,180.9006,3632.0
2018-01-05 13:00:00,203.2,203.34,203.1,203.34,4294.0,180.8472,180.9718,180.7582,180.9718,4294.0
2018-01-05 13:10:00,203.3,203.47,203.25,203.33,6866.0,180.9362,181.0875,180.8917,180.9629,6866.0
2018-01-05 13:20:00,203.36,203.4,203.17,203.17,7950.0,180.9896,181.0252,180.8205,180.8205,7950.0
2018-01-05 13:30:00,203.17,203.38,203.16,203.28,4344.0,180.8205,181.0074,180.8116,180.9184,4344.0
2018-01-05 13:40:00,203.38,203.57,203.3,203.36,6158.0,181.0074,181.1765,180.9362,180.9896,6158.0
2018-01-05 13:50:00,203.31,203.54,203.28,203.54,5268.0,180.9451,181.1498,180.9184,181.1498,5268.0
2018-01-05 14:00:00,203.51,203.54,203.22,203.23,9652.0,181.1231,181.1498,180.865,180.8739,9652.0
2018-01-05 14:10:00,203.22,203.41,203.16,203.33,8152.0,180.865,181.0341,180.8116,180.9629,8152.0
2018-01-05 14:20:00,203.29,203.47,203.28,203.45,4554.0,180.9273,181.0875,180.9184,181.0697,4554.0
2018-01-05 14:30:00,203.4,203.65,203.33,203.58,6117.0,181.0252,181.2477,180.9629,181.1854,6117.0
2018-01-05 14:40:00,203.55,203.58,203.34,203.36,7954.0,181.1587,181.1854,180.9718,180.9896,7954.0
2018-01-05 14:50:00,203.35,203.4,203.28,203.38,6630.0,180.9807,181.0252,180.9184,181.0074,6630.0
2018-01-05 15:00:00,203.38,203.5,203.32,203.4,10302.0,181.0074,181.1142,180.954,181.0252,10302.0
2018-01-05 15:10:00,203.4,203.63,203.38,203.56,5012.0,181.0252,181.2299,181.0074,181.1676,5012.0
2018-01-05 15:20:00,203.57,203.73,203.54,203.65,6705.0,181.1765,181.3189,181.1498,181.2477,6705.0
2018-01-05 15:30:00,203.64,203.69,203.55,203.66,16285.0,181.2388,181.2833,181.1587,181.2566,16285.0
2018-01-05 15:40:00,203.68,203.84,203.48,203.66,37090.0,181.2744,181.4168,181.0964,181.2566,37090.0
2018-01-05 15:50:00,203.7,203.85,203.62,203.76,70162.0,181.2922,181.4257,181.221,181.3456,70162.0
2018-01-08 09:30:00,203.81,204.99,203.68,204.62,22897.0,181.3901,182.4402,181.2744,182.1109,22897.0
2018-01-08 09:40:00,204.34,204.5,204.0,204.06,7718.0,181.8617,182.0041,181.5592,181.6126,7718.0
2018-01-08 09:50:00,204.0,204.14,203.67,203.72,51520.0,181.5592,181.6838,181.2655,181.31,51520.0
2018-01-08 10:00:00,203.73,204.11,203.68,204.02,67263.0,181.3189,181.6571,181.2744,181.577,67263.0
2018-01-08 10:10:00,204.12,204.12,203.79,204.02,50969.0,181.666,181.666,181.3723,181.577,50969.0
2018-01-08 10:20:00,204.0,204.82,204.0,204.26,22912.0,181.5592,182.2889,181.5592,181.7905,22912.0
2018-01-08 10:30:00,204.34,204.69,204.34,204.5,9183.0,181.8617,182.1732,181.8617,182.0041,9183.0
2018-01-08 10:40:00,204.42,204.94,204.42,204.9,10118.0,181.9329,182.3957,181.9329,182.3601,10118.0
2018-01-08 10:50:00,204.92,205.25,204.89,205.22,5750.0,182.3779,182.6716,182.3512,182.6449,5750.0
2018-01-08 11:00:00,205.13,205.13,204.94,204.98,9443.0,182.5648,182.5648,182.3957,182.4313,9443.0
2018-01-08 11:10:00,204.97,205.16,204.97,205.14,7006.0,182.4224,182.5915,182.4224,182.5737,7006.0
2018-01-08 11:20:00,205.18,205.21,204.96,205.0,5057.0,182.6093,182.636,182.4135,182.4491,5057.0
2018-01-08 11:30:00,205.0,205.15,204.46,204.91,20638.0,182.4491,182.5826,181.9685,182.369,20638.0
2018-01-08 11:40:00,204.91,205.07,204.87,204.99,5321.0,182.369,182.5114,182.3334,182.4402,5321.0
2018-01-08 11:50:00,204.98,205.06,204.75,204.83,12047.0,182.4313,182.5025,182.2266,182.2978,12047.0
2018-01-08 12:00:00,204.95,205.04,204.84,204.97,13508.0,182.4046,182.4847,182.3067,182.4224,13508.0
2018-01-08 12:10:00,204.96,205.07,204.8,204.98,2625.0,182.4135,182.5114,182.2711,182.4313,2625.0
2018-01-08 12:20:00,204.98,205.15,204.98,205.08,2510.0,182.4313,182.5826,182.4313,182.5203,2510.0
2018-01-08 12:30:00,205.08,205.09,204.95,205.02,7460.0,182.5203,182.5292,182.4046,182.4669,7460.0
2018-01-08 12:40:00,205.03,205.08,204.97,205.01,12356.0,182.4758,182.5203,182.4224,182.458,12356.0
2018-01-08 12:50:00,205.03,205.16,205.03,205.14,6030.0,182.4758,182.5915,182.4758,182.5737,6030.0
2018-01-08 13:00:00,205.06,205.53,205.06,205.53,4226.0,182.5025,182.9208,182.5025,182.9208,4226.0
2018-01-08 13:10:00,205.43,206.41,205.37,206.01,20080.0,182.8318,183.704,182.7784,183.348,20080.0
2018-01-08 13:20:00,205.85,205.89,205.53,205.59,4993.0,183.2056,183.2412,182.9208,182.9742,4993.0
2018-01-08 13:30:00,205.61,205.67,205.27,205.32,4500.0,182.992,183.0454,182.6894,182.7339,4500.0
2018-01-08 13:40:00,205.37,205.49,205.32,205.32,5192.0,182.7784,182.8852,182.7339,182.7339,5192.0
2018-01-08 13:50:00,205.32,205.4,205.23,205.4,3632.0,182.7339,182.8051,182.6538,182.8051,3632.0
2018-01-08 14:00:00,205.41,205.55,205.32,205.55,4400.0,182.814,182.9386,182.7339,182.9386,4400.0
2018-01-08 14:10:00,205.55,205.55,205.21,205.26,3078.0,182.9386,182.9386,182.636,182.6805,3078.0
2018-01-08 14:20:00,205.33,205.37,205.23,205.33,7009.0,182.7428,182.7784,182.6538,182.7428,7009.0
2018-01-08 14:30:00,205.35,205.55,205.24,205.42,8334.0,182.7606,182.9386,182.6627,182.8229,8334.0
2018-01-08 14:40:00,205.37,205.5,205.34,205.49,4122.0,182.7784,182.8941,182.7517,182.8852,4122.0
2018-01-08 14:50:00,205.43,205.48,205.29,205.43,7244.0,182.8318,182.8763,182.7072,182.8318,7244.0
2018-01-08 15:00:00,205.43,205.58,205.34,205.54,8460.0,182.8318,182.9653,182.7517,182.9297,8460.0
2018-01-08 15:10:00,205.56,205.71,205.39,205.61,21598.0,182.9475,183.081,182.7962,182.992,21598.0
2018-01-08 15:20:00,205.56,205.65,205.39,205.61,14994.0,182.9475,183.0276,182.7962,182.992,14994.0
2018-01-08 15:30:00,205.57,205.76,205.57,205.75,18938.0,182.9564,183.1255,182.9564,183.1166,18938.0
2018-01-08 15:40:00,205.68,205.86,205.65,205.82,26317.0,183.0543,183.2145,183.0276,183.1789,26317.0
2018-01-08 15:50:00,205.87,205.9,205.54,205.55,60068.0,183.2234,183.2501,182.9297,182.9386,60068.0
2018-01-09 09:30:00,205.96,206.35,205.6,206.35,16806.0,183.3035,183.6506,182.9831,183.6506,16806.0
2018-01-09 09:40:00,206.25,206.44,206.14,206.19,8350.0,183.5616,183.7307,183.4637,183.5082,8350.0
2018-01-09 09:50:00,206.12,206.2,205.94,206.1,9424.0,183.4459,183.5171,183.2857,183.4281,9424.0
2018-01-09 10:00:00,205.95,206.39,205.94,206.16,12236.0,183.2946,183.6862,183.2857,183.4815,12236.0
2018-01-09 10:10:00,206.09,206.09,205.63,206.08,16843.0,183.4192,183.4192,183.0098,183.4103,16843.0
2018-01-09 10:20:00,206.03,206.32,205.93,206.29,9090.0,183.3658,183.6239,183.2768,183.5972,9090.0
2018-01-09 10:30:00,206.26,206.33,205.82,205.82,9050.0,183.5705,183.6328,183.1789,183.1789,9050.0
2018-01-09 10:40:00,205.83,205.97,205.81,205.88,10631.0,183.1878,183.3124,183.17,183.2323,10631.0
2018-01-09 10:50:00,205.86,206.07,205.76,206.03,5283.0,183.2145,183.4014,183.1255,183.3658,5283.0
2018-01-09 11:00:00,206.02,206.38,205.94,206.25,5064.0,183.3569,183.6773,183.2857,183.5616,5064.0
2018-01-09 11:10:00,206.34,206.67,206.25,206.66,8297.0,183.6417,183.9354,183.5616,183.9265,8297.0
2018-01-09 11:20:00,206.65,207.35,206.62,207.35,14551.0,183.9176,184.5406,183.8909,184.5406,14551.0
2018-01-09 11:30:00,207.27,207.31,206.84,206.84,11178.0,184.4694,184.505,184.0867,184.0867,11178.0
2018-01-09 11:40:00,206.78,207.29,206.78,207.29,8401.0,184.0333,184.4872,184.0333,184.4872,8401.0
2018-01-09 11:50:00,207.19,207.53,207.17,207.4,9003.0,184.3982,184.7008,184.3804,184.5851,9003.0
2018-01-09 12:00:00,207.4,207.59,207.17,207.26,8015.0,184.5851,184.7542,184.3804,184.4605,8015.0
2018-01-09 12:10:00,207.36,207.36,206.97,206.98,4313.0,184.5495,184.5495,184.2024,184.2113,4313.0
2018-01-09 12:20:00,206.92,207.05,206.86,207.02,6511.0,184.1579,184.2736,184.1045,184.2469,6511.0
2018-01-09 12:30:00,206.99,207.16,206.91,206.97,7641.0,184.2202,184.3715,184.149,184.2024,7641.0
2018-01-09 12:40:00,207.02,207.22,206.99,207.11,6180.0,184.2469,184.4249,184.2202,184.327,6180.0
2018-01-09 12:50:00,207.03,207.1,206.9,207.01,7426.0,184.2558,184.3181,184.1401,184.238,7426.0
2018-01-09 13:00:00,207.01,207.28,207.0,207.2,10960.0,184.238,184.4783,184.2291,184.4071,10960.0
2018-01-09 13:10:00,207.17,207.43,207.15,207.36,5150.0,184.3804,184.6118,184.3626,184.5495,5150.0
2018-01-09 13:20:00,207.34,207.64,207.27,207.58,22765.0,184.5317,184.7987,184.4694,184.7453,22765.0
2018-01-09 13:30:00,207.58,207.59,207.39,207.42,15088.0,184.7453,184.7542,184.5762,184.6029,15088.0
2018-01-09 13:40:00,207.51,207.67,207.51,207.61,7613.0,184.683,184.8254,184.683,184.772,7613.0
2018-01-09 13:50:00,207.61,207.84,207.5,207.83,9717.0,184.772,184.9767,184.6741,184.9678,9717.0
2018-01-09 14:00:00,207.78,207.94,207.74,207.92,16136.0,184.9233,185.0657,184.8877,185.0479,16136.0
2018-01-09 14:10:00,207.89,207.89,207.5,207.51,8180.0,185.0212,185.0212,184.6741,184.683,8180.0
2018-01-09 14:20:00,207.49,207.53,207.28,207.36,11186.0,184.6652,184.7008,184.4783,184.5495,11186.0
2018-01-09 14:30:00,207.3,207.5,207.26,207.28,11779.0,184.4961,184.6741,184.4605,184.4783,11779.0
2018-01-09 14:40:00,207.28,207.72,207.23,207.66,17869.0,184.4783,184.8699,184.4338,184.8165,17869.0
2018-01-09 14:50:00,207.66,207.8,207.46,207.55,11617.0,184.8165,184.9411,184.6385,184.7186,11617.0
2018-01-09 15:00:00,207.51,207.59,207.3,207.35,14261.0,184.683,184.7542,184.4961,184.5406,14261.0
2018-01-09 15:10:00,207.3,207.62,207.26,207.35,18900.0,184.4961,184.7809,184.4605,184.5406,18900.0
2018-01-09 15:20:00,207.38,207.38,207.22,207.23,16945.0,184.5673,184.5673,184.4249,184.4338,16945.0
2018-01-09 15:30:00,207.27,207.68,207.25,207.65,17113.0,184.4694,184.8343,184.4516,184.8076,17113.0
2018-01-09 15:40:00,207.61,207.65,207.38,207.38,43008.0,184.772,184.8076,184.5673,184.5673,43008.0
2018-01-09 15:50:00,207.43,207.58,207.14,207.36,82404.0,184.6118,184.7453,184.3537,184.5495,82404.0
2018-01-10 09:30:00,207.04,207.35,206.09,206.23,13425.0,184.2647,184.5406,183.4192,183.5438,13425.0
2018-01-10 09:40:00,206.25,206.51,205.91,205.96,15840.0,183.5616,183.793,183.259,183.3035,15840.0
2018-01-10 09:50:00,205.99,207.01,205.76,207.0,18899.0,183.3302,184.238,183.1255,184.2291,18899.0
2018-01-10 10:00:00,207.0,207.09,206.28,206.32,13508.0,184.2291,184.3092,183.5883,183.6239,13508.0
2018-01-10 10:10:00,206.26,206.69,206.26,206.69,8866.0,183.5705,183.9532,183.5705,183.9532,8866.0
2018-01-10 10:20:00,206.76,206.88,206.49,206.61,25282.0,184.0155,184.1223,183.7752,183.882,25282.0
2018-01-10 10:30:00,206.56,206.6,206.36,206.48,7431.0,183.8375,183.8731,183.6595,183.7663,7431.0
2018-01-10 10:40:00,206.57,206.78,206.26,206.27,5135.0,183.8464,184.0333,183.5705,183.5794,5135.0
2018-01-10 10:50:00,206.27,206.43,206.24,206.36,8751.0,183.5794,183.7218,183.5527,183.6595,8751.0
2018-01-10 11:00:00,206.41,206.54,206.31,206.47,22932.0,183.704,183.8197,183.615,183.7574,22932.0
2018-01-10 11:10:00,206.43,206.5,206.3,206.49,10386.0,183.7218,183.7841,183.6061,183.7752,10386.0
2018-01-10 11:20:00,206.39,206.41,206.11,206.33,15236.0,183.6862,183.704,183.437,183.6328,15236.0
2018-01-10 11:30:00,206.34,206.69,206.26,206.66,12838.0,183.6417,183.9532,183.5705,183.9265,12838.0
2018-01-10 11:40:00,206.71,206.91,206.69,206.87,5320.0,183.971,184.149,183.9532,184.1134,5320.0
2018-01-10 11:50:00,206.85,207.15,206.84,206.95,6734.0,184.0956,184.3626,184.0867,184.1846,6734.0
2018-01-10 12:00:00,206.99,207.0,206.9,206.9,8521.0,184.2202,184.2291,184.1401,184.1401,8521.0
2018-01-10 12:10:00,206.89,206.97,206.72,206.97,4006.0,184.1312,184.2024,183.9799,184.2024,4006.0
2018-01-10 12:20:00,206.99,207.13,206.91,206.93,27998.0,184.2202,184.3448,184.149,184.1668,27998.0
2018-01-10 12:30:00,206.81,207.0,206.8,206.93,6166.0,184.06,184.2291,184.0511,184.1668,6166.0
2018-01-10 12:40:00,206.96,206.98,206.75,206.86,5989.0,184.1935,184.2113,184.0066,184.1045,5989.0
2018-01-10 12:50:00,206.8,206.85,206.73,206.81,6234.0,184.0511,184.0956,183.9888,184.06,6234.0
2018-01-10 13:00:00,206.86,206.93,206.74,206.9,10223.0,184.1045,184.1668,183.9977,184.1401,10223.0
2018-01-10 13:10:00,206.9,206.96,206.72,206.96,9781.0,184.1401,184.1935,183.9799,184.1935,9781.0
2018-01-10 13:20:00,206.91,207.05,206.81,207.03,11102.0,184.149,184.2736,184.06,184.2558,11102.0
2018-01-10 13:30:00,206.91,207.02,206.86,206.99,6540.0,184.149,184.2469,184.1045,184.2202,6540.0
2018-01-10 13:40:00,206.97,207.01,206.83,206.98,2693.0,184.2024,184.238,184.0778,184.2113,2693.0
2018-01-10 13:50:00,207.0,207.04,206.82,206.82,5732.0,184.2291,184.2647,184.0689,184.0689,5732.0
2018-01-10 14:00:00,206.83,206.92,206.72,206.75,8137.0,184.0778,184.1579,183.9799,184.0066,8137.0
2018-01-10 14:10:00,206.8,206.97,206.67,206.77,5626.0,184.0511,184.2024,183.9354,184.0244,5626.0
2018-01-10 14:20:00,206.75,206.86,206.63,206.8,9555.0,184.0066,184.1045,183.8998,184.0511,9555.0
2018-01-10 14:30:00,206.73,206.81,206.5,206.5,8216.0,183.9888,184.06,183.7841,183.7841,8216.0
2018-01-10 14:40:00,206.49,206.63,206.45,206.63,9305.0,183.7752,183.8998,183.7396,183.8998,9305.0
2018-01-10 14:50:00,206.59,206.72,206.48,206.54,8254.0,183.8642,183.9799,183.7663,183.8197,8254.0
2018-01-10 15:00:00,206.55,206.81,206.53,206.63,8076.0,183.8286,184.06,183.8108,183.8998,8076.0
2018-01-10 15:10:00,206.64,206.76,206.48,206.54,12769.0,183.9087,184.0155,183.7663,183.8197,12769.0
2018-01-10 15:20:00,206.56,206.67,206.51,206.59,10756.0,183.8375,183.9354,183.793,183.8642,10756.0
2018-01-10 15:30:00,206.54,206.73,206.51,206.64,10418.0,183.8197,183.9888,183.793,183.9087,10418.0
2018-01-10 15:40:00,206.62,206.64,206.46,206.49,16012.0,183.8909,183.9087,183.7485,183.7752,16012.0
2018-01-10 15:50:00,206.49,206.68,206.46,206.62,46974.0,183.7752,183.9443,183.7485,183.8909,46974.0
2018-01-11 09:30:00,206.88,207.37,206.74,207.13,7311.0,184.1223,184.5584,183.9977,184.3448,7311.0
2018-01-11 09:40:00,207.36,207.98,207.36,207.8,7277.0,184.5495,185.1013,184.5495,184.9411,7277.0
2018-01-11 09:50:00,207.8,207.8,207.43,207.52,14747.0,184.9411,184.9411,184.6118,184.6919,14747.0
2018-01-11 10:00:00,207.6,207.7,207.13,207.32,29276.0,184.7631,184.8521,184.3448,184.5139,29276.0
2018-01-11 10:10:00,207.21,207.4,207.03,207.26,17997.0,184.416,184.5851,184.2558,184.4605,17997.0
2018-01-11 10:20:00,207.15,207.59,207.03,207.44,5641.0,184.3626,184.7542,184.2558,184.6207,5641.0
2018-01-11 10:30:00,207.56,207.59,207.19,207.29,4114.0,184.7275,184.7542,184.3982,184.4872,4114.0
2018-01-11 10:40:00,207.32,207.49,207.21,207.35,4300.0,184.5139,184.6652,184.416,184.5406,4300.0
2018-01-11 10:50:00,207.35,207.74,207.35,207.74,6654.0,184.5406,184.8877,184.5406,184.8877,6654.0
2018-01-11 11:00:00,207.64,208.0,207.42,207.58,14593.0,184.7987,185.1191,184.6029,184.7453,14593.0
2018-01-11 11:10:00,207.48,207.67,207.44,207.56,8442.0,184.6563,184.8254,184.6207,184.7275,8442.0
2018-01-11 11:20:00,207.49,207.67,207.35,207.4,5746.0,184.6652,184.8254,184.5406,184.5851,5746.0
2018-01-11 11:30:00,207.4,207.65,207.35,207.65,4616.0,184.5851,184.8076,184.5406,184.8076,4616.0
2018-01-11 11:40:00,207.63,207.67,207.35,207.46,8625.0,184.7898,184.8254,184.5406,184.6385,8625.0
2018-01-11 11:50:00,207.51,207.69,207.5,207.64,8251.0,184.683,184.8432,184.6741,184.7987,8251.0
2018-01-11 12:00:00,207.66,207.83,207.58,207.83,6768.0,184.8165,184.9678,184.7453,184.9678,6768.0
2018-01-11 12:10:00,207.88,207.92,207.66,207.75,6836.0,185.0123,185.0479,184.8165,184.8966,6836.0
2018-01-11 12:20:00,207.75,207.94,207.69,207.88,5379.0,184.8966,185.0657,184.8432,185.0123,5379.0
2018-01-11 12:30:00,207.88,208.23,207.86,208.15,8075.0,185.0123,185.3238,184.9945,185.2526,8075.0
2018-01-11 12:40:00,208.18,208.23,207.99,208.14,3750.0,185.2793,185.3238,185.1102,185.2437,3750.0
2018-01-11 12:50:00,208.13,208.25,208.05,208.19,2900.0,185.2348,185.3416,185.1636,185.2882,2900.0
2018-01-11 13:00:00,208.25,208.27,208.05,208.2,15789.0,185.3416,185.3594,185.1636,185.2971,15789.0
2018-01-11 13:10:00,208.17,208.28,208.04,208.16,22442.0,185.2704,185.3683,185.1547,185.2615,22442.0
2018-01-11 13:20:00,208.13,208.22,208.03,208.13,16373.0,185.2348,185.3149,185.1458,185.2348,16373.0
2018-01-11 13:30:00,208.12,208.31,207.96,207.99,64872.0,185.2259,185.395,185.0835,185.1102,64872.0
2018-01-11 13:40:00,208.02,208.13,207.96,208.06,15031.0,185.1369,185.2348,185.0835,185.1725,15031.0
2018-01-11 13:50:00,208.06,208.11,207.89,208.04,13280.0,185.1725,185.217,185.0212,185.1547,13280.0
2018-01-11 14:00:00,208.05,208.15,208.0,208.02,7131.0,185.1636,185.2526,185.1191,185.1369,7131.0
2018-01-11 14:10:00,208.04,208.14,208.04,208.07,11836.0,185.1547,185.2437,185.1547,185.1814,11836.0
2018-01-11 14:20:00,208.08,208.2,207.95,208.14,32105.0,185.1903,185.2971,185.0746,185.2437,32105.0
2018-01-11 14:30:00,208.16,208.26,208.06,208.11,23621.0,185.2615,185.3505,185.1725,185.217,23621.0
2018-01-11 14:40:00,208.1,208.2,208.05,208.12,31722.0,185.2081,185.2971,185.1636,185.2259,31722.0
2018-01-11 14:50:00,208.15,208.39,208.1,208.31,111578.0,185.2526,185.4662,185.2081,185.395,111578.0
2018-01-11 15:00:00,208.29,208.39,208.21,208.23,32381.0,185.3772,185.4662,185.306,185.3238,32381.0
2018-01-11 15:10:00,208.26,208.38,208.22,208.31,32284.0,185.3505,185.4573,185.3149,185.395,32284.0
2018-01-11 15:20:00,208.33,208.4,208.22,208.26,39564.0,185.4128,185.4751,185.3149,185.3505,39564.0
2018-01-11 15:30:00,208.25,208.39,208.22,208.34,37873.0,185.3416,185.4662,185.3149,185.4217,37873.0
2018-01-11 15:40:00,208.3,208.33,208.16,208.26,45503.0,185.3861,185.4128,185.2615,185.3505,45503.0
2018-01-11 15:50:00,208.27,208.38,208.25,208.35,123927.0,185.3594,185.4573,185.3416,185.4306,123927.0
2018-01-12 09:30:00,208.96,209.35,208.6,208.71,12244.0,185.9735,186.3206,185.6531,185.751,12244.0
2018-01-12 09:40:00,208.52,209.12,208.36,209.12,10473.0,185.5819,186.1159,185.4395,186.1159,10473.0
2018-01-12 09:50:00,208.95,209.16,208.88,209.12,16656.0,185.9646,186.1515,185.9023,186.1159,16656.0
2018-01-12 10:00:00,209.05,209.05,208.52,208.61,10647.0,186.0536,186.0536,185.5819,185.662,10647.0
2018-01-12 10:10:00,208.59,209.0,208.54,208.91,10048.0,185.6442,186.0091,185.5997,185.929,10048.0
2018-01-12 10:20:00,209.0,209.02,208.64,208.64,5300.0,186.0091,186.0269,185.6887,185.6887,5300.0
2018-01-12 10:30:00,208.64,209.1,208.58,209.1,25339.0,185.6887,186.0981,185.6353,186.0981,25339.0
2018-01-12 10:40:00,209.11,209.18,208.98,209.09,5550.0,186.107,186.1693,185.9913,186.0892,5550.0
2018-01-12 10:50:00,209.09,209.43,209.07,209.25,84485.0,186.0892,186.3918,186.0714,186.2316,84485.0
2018-01-12 11:00:00,209.28,209.38,209.13,209.14,14175.0,186.2583,186.3473,186.1248,186.1337,14175.0
2018-01-12 11:10:00,209.24,209.3,209.1,209.29,8383.0,186.2227,186.2761,186.0981,186.2672,8383.0
2018-01-12 11:20:00,209.31,209.64,209.26,209.64,12636.0,186.285,186.5787,186.2405,186.5787,12636.0
2018-01-12 11:30:00,209.68,209.83,209.42,209.72,34735.0,186.6143,186.7478,186.3829,186.6499,34735.0
2018-01-12 11:40:00,209.73,209.91,209.7,209.91,23267.0,186.6588,186.819,186.6321,186.819,23267.0
2018-01-12 11:50:00,209.82,209.9,209.64,209.84,7582.0,186.7389,186.8101,186.5787,186.7567,7582.0
2018-01-12 12:00:00,209.8,209.92,209.68,209.82,8385.0,186.7211,186.8279,186.6143,186.7389,8385.0
2018-01-12 12:10:00,209.82,209.86,209.69,209.69,3700.0,186.7389,186.7745,186.6232,186.6232,3700.0
2018-01-12 12:20:00,209.72,209.78,209.64,209.7,4802.0,186.6499,186.7033,186.5787,186.6321,4802.0
2018-01-12 12:30:00,209.68,209.72,209.37,209.37,6990.0,186.6143,186.6499,186.3384,186.3384,6990.0
2018-01-12 12:40:00,209.37,209.46,209.32,209.38,2897.0,186.3384,186.4185,186.2939,186.3473,2897.0
2018-01-12 12:50:00,209.35,209.62,209.35,209.62,4602.0,186.3206,186.5609,186.3206,186.5609,4602.0
2018-01-12 13:00:00,209.63,209.68,209.47,209.47,5894.0,186.5698,186.6143,186.4274,186.4274,5894.0
2018-01-12 13:10:00,209.48,209.58,209.44,209.54,5237.0,186.4363,186.5253,186.4007,186.4897,5237.0
2018-01-12 13:20:00,209.61,209.66,209.53,209.63,5701.0,186.552,186.5965,186.4808,186.5698,5701.0
2018-01-12 13:30:00,209.56,209.67,209.5,209.67,4412.0,186.5075,186.6054,186.4541,186.6054,4412.0
2018-01-12 13:40:00,209.62,209.76,209.62,209.64,16770.0,186.5609,186.6855,186.5609,186.5787,16770.0
2018-01-12 13:50:00,209.64,209.8,209.61,209.69,32291.0,186.5787,186.7211,186.552,186.6232,32291.0
2018-01-12 14:00:00,209.67,209.78,209.66,209.66,40156.0,186.6054,186.7033,186.5965,186.5965,40156.0
2018-01-12 14:10:00,209.72,209.85,209.67,209.83,7628.0,186.6499,186.7656,186.6054,186.7478,7628.0
2018-01-12 14:20:00,209.8,209.9,209.73,209.83,50793.0,186.7211,186.8101,186.6588,186.7478,50793.0
2018-01-12 14:30:00,209.84,210.35,209.84,210.26,13017.0,186.7567,187.2106,186.7567,187.1305,13017.0
2018-01-12 14:40:00,210.25,210.3,210.06,210.08,11478.0,187.1216,187.1661,186.9525,186.9703,11478.0
2018-01-12 14:50:00,210.09,210.22,210.02,210.22,8429.0,186.9792,187.0949,186.9169,187.0949,8429.0
2018-01-12 15:00:00,210.21,210.34,210.12,210.12,23146.0,187.086,187.2017,187.0059,187.0059,23146.0
2018-01-12 15:10:00,210.12,210.12,209.41,209.62,15333.0,187.0059,187.0059,186.374,186.5609,15333.0
2018-01-12 15:20:00,209.6,209.74,209.56,209.66,9928.0,186.5431,186.6677,186.5075,186.5965,9928.0
2018-01-12 15:30:00,209.71,209.99,209.68,209.99,10290.0,186.641,186.8902,186.6143,186.8902,10290.0
2018-01-12 15:40:00,210.01,210.26,209.99,210.11,24905.0,186.908,187.1305,186.8902,186.997,24905.0
2018-01-12 15:50:00,210.11,210.13,209.72,210.05,45536.0,186.997,187.0148,186.6499,186.9436,45536.0
2018-01-16 09:30:00,211.15,212.22,211.15,211.76,152730.0,187.9226,188.8749,187.9226,188.4655,152730.0
2018-01-16 09:40:00,211.88,212.1,211.3,212.02,20678.0,188.5723,188.7681,188.0561,188.6969,20678.0
2018-01-16 09:50:00,212.03,212.21,211.78,211.85,29755.0,188.7058,188.866,188.4833,188.5456,29755.0
2018-01-16 10:00:00,211.79,212.1,211.72,212.05,49385.0,188.4922,188.7681,188.4299,188.7236,49385.0
2018-01-16 10:10:00,212.01,212.34,211.84,212.3,9587.0,188.688,188.9817,188.5367,188.9461,9587.0
2018-01-16 10:20:00,212.38,212.63,212.35,212.38,9256.0,189.0173,189.2398,188.9906,189.0173,9256.0
2018-01-16 10:30:00,212.37,212.47,212.0,212.4,137808.0,189.0084,189.0974,188.6791,189.0351,137808.0
2018-01-16 10:40:00,212.27,212.8,212.25,212.71,11055.0,188.9194,189.3911,188.9016,189.311,11055.0
2018-01-16 10:50:00,212.65,212.66,211.9,212.07,7642.0,189.2576,189.2665,188.5901,188.7414,7642.0
2018-01-16 11:00:00,211.99,212.16,211.55,211.64,61680.0,188.6702,188.8215,188.2786,188.3587,61680.0
2018-01-16 11:10:00,211.57,212.44,211.57,212.21,7819.0,188.2964,189.0707,188.2964,188.866,7819.0
2018-01-16 11:20:00,212.17,212.47,212.01,212.42,4898.0,188.8304,189.0974,188.688,189.0529,4898.0
2018-01-16 11:30:00,212.53,212.7,212.35,212.66,8720.0,189.1508,189.3021,188.9906,189.2665,8720.0
2018-01-16 11:40:00,212.65,212.65,212.03,212.42,12080.0,189.2576,189.2576,188.7058,189.0529,12080.0
2018-01-16 11:50:00,212.39,212.49,212.17,212.36,12205.0,189.0262,189.1152,188.8304,188.9995,12205.0
2018-01-16 12:00:00,212.38,212.43,212.18,212.29,9527.0,189.0173,189.0618,188.8393,188.9372,9527.0
2018-01-16 12:10:00,212.33,212.57,212.28,212.43,3030.0,188.9728,189.1864,188.9283,189.0618,3030.0
2018-01-16 12:20:00,212.43,212.49,211.94,211.96,59493.0,189.0618,189.1152,188.6257,188.6435,59493.0
2018-01-16 12:30:00,211.98,211.98,211.67,211.73,6770.0,188.6613,188.6613,188.3854,188.4388,6770.0
2018-01-16 12:40:00,211.73,211.89,211.61,211.61,20029.0,188.4388,188.5812,188.332,188.332,20029.0
2018-01-16 12:50:00,211.61,211.72,211.28,211.56,9861.0,188.332,188.4299,188.0383,188.2875,9861.0
2018-01-16 13:00:00,211.61,211.68,211.41,211.45,12607.0,188.332,188.3943,188.154,188.1896,12607.0
2018-01-16 13:10:00,211.49,211.55,211.4,211.45,10388.0,188.2252,188.2786,188.1451,188.1896,10388.0
2018-01-16 13:20:00,211.45,211.58,211.36,211.55,4810.0,188.1896,188.3053,188.1095,188.2786,4810.0
2018-01-16 13:30:00,211.55,211.7,211.48,211.61,8552.0,188.2786,188.4121,188.2163,188.332,8552.0
2018-01-16 13:40:00,211.57,211.64,211.52,211.55,3226.0,188.2964,188.3587,188.2519,188.2786,3226.0
2018-01-16 13:50:00,211.6,211.6,211.21,211.21,12483.0,188.3231,188.3231,187.976,187.976,12483.0
2018-01-16 14:00:00,211.29,211.3,210.85,210.88,9976.0,188.0472,188.0561,187.6556,187.6823,9976.0
2018-01-16 14:10:00,210.9,210.95,210.45,210.46,17256.0,187.7001,187.7446,187.2996,187.3085,17256.0
2018-01-16 14:20:00,210.49,210.53,209.52,209.52,21234.0,187.3352,187.3708,186.4719,186.4719,21234.0
2018-01-16 14:30:00,209.55,209.72,209.34,209.4,44403.0,186.4986,186.6499,186.3117,186.3651,44403.0
2018-01-16 14:40:00,209.36,209.45,208.53,208.79,25665.0,186.3295,186.4096,185.5908,185.8222,25665.0
2018-01-16 14:50:00,208.81,209.77,208.81,209.44,11224.0,185.84,186.6944,185.84,186.4007,11224.0
2018-01-16 15:00:00,209.4,210.24,209.4,210.21,12917.0,186.3651,187.1127,186.3651,187.086,12917.0
2018-01-16 15:10:00,210.21,210.21,209.69,209.93,35670.0,187.086,187.086,186.6232,186.8368,35670.0
2018-01-16 15:20:00,210.02,210.26,209.88,210.26,22723.0,186.9169,187.1305,186.7923,187.1305,22723.0
2018-01-16 15:30:00,210.24,210.29,209.9,210.06,14925.0,187.1127,187.1572,186.8101,186.9525,14925.0
2018-01-16 15:40:00,210.04,210.41,209.97,210.17,21508.0,186.9347,187.264,186.8724,187.0504,21508.0
2018-01-16 15:50:00,210.22,210.32,209.7,209.88,39840.0,187.0949,187.1839,186.6321,186.7923,39840.0
2018-01-17 09:30:00,211.35,211.88,210.66,211.23,16403.0,188.1006,188.5723,187.4865,187.9938,16403.0
2018-01-17 09:40:00,211.24,211.3,210.21,210.4,20027.0,188.0027,188.0561,187.086,187.2551,20027.0
2018-01-17 09:50:00,210.33,210.55,209.91,209.99,12164.0,187.1928,187.3886,186.819,186.8902,12164.0
2018-01-17 10:00:00,209.93,210.71,209.91,210.62,6359.0,186.8368,187.531,186.819,187.4509,6359.0
2018-01-17 10:10:00,210.95,211.07,210.03,210.03,3435.0,187.7446,187.8514,186.9258,186.9258,3435.0
2018-01-17 10:20:00,210.24,210.26,209.91,210.07,9526.0,187.1127,187.1305,186.819,186.9614,9526.0
2018-01-17 10:30:00,210.15,210.82,210.14,210.53,3832.0,187.0326,187.6289,187.0237,187.3708,3832.0
2018-01-17 10:40:00,210.5,210.79,210.5,210.71,98520.0,187.3441,187.6022,187.3441,187.531,98520.0
2018-01-17 10:50:00,210.65,210.71,210.4,210.69,17796.0,187.4776,187.531,187.2551,187.5132,17796.0
2018-01-17 11:00:00,210.67,210.84,210.39,210.84,4184.0,187.4954,187.6467,187.2462,187.6467,4184.0
2018-01-17 11:10:00,210.83,211.16,210.76,211.16,10058.0,187.6378,187.9315,187.5755,187.9315,10058.0
2018-01-17 11:20:00,211.03,211.15,210.71,210.77,4267.0,187.8158,187.9226,187.531,187.5844,4267.0
2018-01-17 11:30:00,210.75,211.02,210.64,210.78,4824.0,187.5666,187.8069,187.4687,187.5933,4824.0
2018-01-17 11:40:00,210.81,210.83,210.61,210.75,3062.0,187.62,187.6378,187.442,187.5666,3062.0
2018-01-17 11:50:00,210.75,211.17,210.72,210.79,5150.0,187.5666,187.9404,187.5399,187.6022,5150.0
2018-01-17 12:00:00,210.8,211.2,210.79,211.15,9806.0,187.6111,187.9671,187.6022,187.9226,9806.0
2018-01-17 12:10:00,211.08,211.16,210.82,211.03,14700.0,187.8603,187.9315,187.6289,187.8158,14700.0
2018-01-17 12:20:00,210.98,211.32,210.95,211.15,12772.0,187.7713,188.0739,187.7446,187.9226,12772.0
2018-01-17 12:30:00,211.13,211.22,210.96,211.22,6899.0,187.9048,187.9849,187.7535,187.9849,6899.0
2018-01-17 12:40:00,211.16,211.18,210.8,210.97,7021.0,187.9315,187.9493,187.6111,187.7624,7021.0
2018-01-17 12:50:00,211.01,211.01,210.55,210.7,17429.0,187.798,187.798,187.3886,187.5221,17429.0
2018-01-17 13:00:00,210.74,210.8,210.52,210.55,5577.0,187.5577,187.6111,187.3619,187.3886,5577.0
2018-01-17 13:10:00,210.55,210.62,210.5,210.62,11233.0,187.3886,187.4509,187.3441,187.4509,11233.0
2018-01-17 13:20:00,210.65,210.75,210.61,210.68,5291.0,187.4776,187.5666,187.442,187.5043,5291.0
2018-01-17 13:30:00,210.65,210.83,210.62,210.83,6748.0,187.4776,187.6378,187.4509,187.6378,6748.0
2018-01-17 13:40:00,210.82,210.82,210.64,210.64,2613.0,187.6289,187.6289,187.4687,187.4687,2613.0
2018-01-17 13:50:00,210.64,210.92,210.64,210.73,12919.0,187.4687,187.7179,187.4687,187.5488,12919.0
2018-01-17 14:00:00,210.71,211.31,210.71,211.15,8554.0,187.531,188.065,187.531,187.9226,8554.0
2018-01-17 14:10:00,211.21,211.34,211.12,211.22,3013.0,187.976,188.0917,187.8959,187.9849,3013.0
2018-01-17 14:20:00,211.27,211.47,211.03,211.03,5068.0,188.0294,188.2074,187.8158,187.8158,5068.0
2018-01-17 14:30:00,211.04,211.18,211.0,211.12,4650.0,187.8247,187.9493,187.7891,187.8959,4650.0
2018-01-17 14:40:00,211.16,211.16,211.03,211.15,3349.0,187.9315,187.9315,187.8158,187.9226,3349.0
2018-01-17 14:50:00,211.2,211.45,211.1,211.45,7577.0,187.9671,188.1896,187.8781,188.1896,7577.0
2018-01-17 15:00:00,211.45,211.54,211.34,211.48,7882.0,188.1896,188.2697,188.0917,188.2163,7882.0
2018-01-17 15:10:00,211.51,211.51,211.27,211.45,8149.0,188.243,188.243,188.0294,188.1896,8149.0
2018-01-17 15:20:00,211.42,211.42,211.06,211.11,12282.0,188.1629,188.1629,187.8425,187.887,12282.0
2018-01-17 15:30:00,211.09,211.16,210.89,210.9,13677.0,187.8692,187.9315,187.6912,187.7001,13677.0
2018-01-17 15:40:00,210.9,211.0,210.79,210.89,16437.0,187.7001,187.7891,187.6022,187.6912,16437.0
2018-01-17 15:50:00,210.93,210.93,210.64,210.8,42310.0,187.7268,187.7268,187.4687,187.6111,42310.0
2018-01-18 09:30:00,211.51,212.1,211.0,211.8,11370.0,188.243,188.7681,187.7891,188.5011,11370.0
2018-01-18 09:40:00,211.8,212.19,211.37,212.19,20167.0,188.5011,188.8482,188.1184,188.8482,20167.0
2018-01-18 09:50:00,212.05,212.22,211.86,211.86,5250.0,188.7236,188.8749,188.5545,188.5545,5250.0
2018-01-18 10:00:00,211.85,211.92,211.23,211.27,4925.0,188.5456,188.6079,187.9938,188.0294,4925.0
2018-01-18 10:10:00,211.26,211.38,210.97,211.07,12904.0,188.0205,188.1273,187.7624,187.8514,12904.0
2018-01-18 10:20:00,211.07,211.18,210.81,210.98,16007.0,187.8514,187.9493,187.62,187.7713,16007.0
2018-01-18 10:30:00,211.0,211.35,210.9,211.22,11526.0,187.7891,188.1006,187.7001,187.9849,11526.0
2018-01-18 10:40:00,211.22,211.33,211.02,211.14,6053.0,187.9849,188.0828,187.8069,187.9137,6053.0
2018-01-18 10:50:00,211.11,211.11,210.77,210.97,11262.0,187.887,187.887,187.5844,187.7624,11262.0
2018-01-18 11:00:00,210.97,211.39,210.83,210.96,7919.0,187.7624,188.1362,187.6378,187.7535,7919.0
2018-01-18 11:10:00,210.86,211.15,210.86,211.08,2500.0,187.6645,187.9226,187.6645,187.8603,2500.0
2018-01-18 11:20:00,211.0,211.0,210.75,210.95,11808.0,187.7891,187.7891,187.5666,187.7446,11808.0
2018-01-18 11:30:00,210.93,211.14,210.8,210.88,4366.0,187.7268,187.9137,187.6111,187.6823,4366.0
2018-01-18 11:40:00,210.85,210.87,210.5,210.61,19455.0,187.6556,187.6734,187.3441,187.442,19455.0
2018-01-18 11:50:00,210.56,210.78,210.52,210.59,1624.0,187.3975,187.5933,187.3619,187.4242,1624.0
2018-01-18 12:00:00,210.59,210.99,210.59,210.76,2739.0,187.4242,187.7802,187.4242,187.5755,2739.0
2018-01-18 12:10:00,210.77,210.82,210.69,210.76,2223.0,187.5844,187.6289,187.5132,187.5755,2223.0
2018-01-18 12:20:00,210.76,211.05,210.69,210.88,23260.0,187.5755,187.8336,187.5132,187.6823,23260.0
2018-01-18 12:30:00,210.88,211.0,210.81,210.92,11155.0,187.6823,187.7891,187.62,187.7179,11155.0
2018-01-18 12:40:00,210.96,211.0,210.82,210.83,4816.0,187.7535,187.7891,187.6289,187.6378,4816.0
2018-01-18 12:50:00,210.9,210.91,210.76,210.86,9784.0,187.7001,187.709,187.5755,187.6645,9784.0
2018-01-18 13:00:00,210.91,210.92,210.55,210.62,27015.0,187.709,187.7179,187.3886,187.4509,27015.0
2018-01-18 13:10:00,210.63,210.7,210.51,210.59,35303.0,187.4598,187.5221,187.353,187.4242,35303.0
2018-01-18 13:20:00,210.56,210.62,210.34,210.57,63232.0,187.3975,187.4509,187.2017,187.4064,63232.0
2018-01-18 13:30:00,210.53,210.97,210.53,210.97,9862.0,187.3708,187.7624,187.3708,187.7624,9862.0
2018-01-18 13:40:00,210.98,210.98,210.8,210.85,12457.0,187.7713,187.7713,187.6111,187.6556,12457.0
2018-01-18 13:50:00,210.87,211.0,210.78,210.9,21451.0,187.6734,187.7891,187.5933,187.7001,21451.0
2018-01-18 14:00:00,210.95,211.0,210.78,210.91,27086.0,187.7446,187.7891,187.5933,187.709,27086.0
2018-01-18 14:10:00,210.9,211.0,210.84,211.0,10546.0,187.7001,187.7891,187.6467,187.7891,10546.0
2018-01-18 14:20:00,210.99,211.12,210.99,211.12,3180.0,187.7802,187.8959,187.7802,187.8959,3180.0
2018-01-18 14:30:00,211.12,211.28,211.04,211.2,5578.0,187.8959,188.0383,187.8247,187.9671,5578.0
2018-01-18 14:40:00,211.14,211.19,210.96,210.96,5360.0,187.9137,187.9582,187.7535,187.7535,5360.0
2018-01-18 14:50:00,211.03,211.07,210.91,210.92,3920.0,187.8158,187.8514,187.709,187.7179,3920.0
2018-01-18 15:00:00,210.91,210.91,210.73,210.78,3654.0,187.709,187.709,187.5488,187.5933,3654.0
2018-01-18 15:10:00,210.8,210.97,210.75,210.97,6711.0,187.6111,187.7624,187.5666,187.7624,6711.0
2018-01-18 15:20:00,210.97,211.03,210.62,210.62,6960.0,187.7624,187.8158,187.4509,187.4509,6960.0
2018-01-18 15:30:00,210.6,210.62,210.11,210.48,21483.0,187.4331,187.4509,186.997,187.3263,21483.0
2018-01-18 15:40:00,210.39,210.57,210.29,210.42,13365.0,187.2462,187.4064,187.1572,187.2729,13365.0
2018-01-18 15:50:00,210.45,210.54,210.29,210.47,39022.0,187.2996,187.3797,187.1572,187.3174,39022.0
2018-01-19 09:30:00,210.8,211.98,210.19,210.62,76887.0,187.6111,188.6613,187.0682,187.4509,76887.0
2018-01-19 09:40:00,210.51,211.15,210.0,210.81,24919.0,187.353,187.9226,186.8991,187.62,24919.0
2018-01-19 09:50:00,211.0,211.0,210.55,210.98,15038.0,187.7891,187.7891,187.3886,187.7713,15038.0
2018-01-19 10:00:00,210.89,211.33,210.47,211.33,11536.0,187.6912,188.0828,187.3174,188.0828,11536.0
2018-01-19 10:10:00,211.24,211.3,210.73,210.78,8368.0,188.0027,188.0561,187.5488,187.5933,8368.0
2018-01-19 10:20:00,210.74,211.19,210.66,211.11,12709.0,187.5577,187.9582,187.4865,187.887,12709.0
2018-01-19 10:30:00,211.09,211.23,210.88,211.05,11344.0,187.8692,187.9938,187.6823,187.8336,11344.0
2018-01-19 10:40:00,210.99,211.49,210.98,211.31,23010.0,187.7802,188.2252,187.7713,188.065,23010.0
2018-01-19 10:50:00,211.39,211.4,211.11,211.26,6668.0,188.1362,188.1451,187.887,188.0205,6668.0
2018-01-19 11:00:00,211.26,211.26,210.86,210.93,5950.0,188.0205,188.0205,187.6645,187.7268,5950.0
2018-01-19 11:10:00,210.98,211.17,210.97,211.17,7848.0,187.7713,187.9404,187.7624,187.9404,7848.0
2018-01-19 11:20:00,211.24,211.54,211.2,211.52,5542.0,188.0027,188.2697,187.9671,188.2519,5542.0
2018-01-19 11:30:00,211.42,211.7,211.35,211.35,2407.0,188.1629,188.4121,188.1006,188.1006,2407.0
2018-01-19 11:40:00,211.3,211.3,210.92,211.04,20592.0,188.0561,188.0561,187.7179,187.8247,20592.0
2018-01-19 11:50:00,211.05,211.31,211.0,211.01,7962.0,187.8336,188.065,187.7891,187.798,7962.0
2018-01-19 12:00:00,211.14,211.3,211.05,211.09,10671.0,187.9137,188.0561,187.8336,187.8692,10671.0
2018-01-19 12:10:00,211.06,211.2,210.97,211.14,10954.0,187.8425,187.9671,187.7624,187.9137,10954.0
2018-01-19 12:20:00,211.19,211.28,211.1,211.19,8122.0,187.9582,188.0383,187.8781,187.9582,8122.0
2018-01-19 12:30:00,211.16,211.18,210.97,211.0,15969.0,187.9315,187.9493,187.7624,187.7891,15969.0
2018-01-19 12:40:00,211.03,211.16,210.96,211.16,5657.0,187.8158,187.9315,187.7535,187.9315,5657.0
2018-01-19 12:50:00,211.19,211.41,210.92,210.95,15191.0,187.9582,188.154,187.7179,187.7446,15191.0
2018-01-19 13:00:00,210.99,211.02,210.76,210.77,10400.0,187.7802,187.8069,187.5755,187.5844,10400.0
2018-01-19 13:10:00,210.78,210.83,210.71,210.79,4160.0,187.5933,187.6378,187.531,187.6022,4160.0
2018-01-19 13:20:00,210.75,210.79,210.61,210.72,5488.0,187.5666,187.6022,187.442,187.5399,5488.0
2018-01-19 13:30:00,210.73,210.91,210.66,210.84,11337.0,187.5488,187.709,187.4865,187.6467,11337.0
2018-01-19 13:40:00,210.77,210.88,210.69,210.69,6252.0,187.5844,187.6823,187.5132,187.5132,6252.0
2018-01-19 13:50:00,210.75,210.78,210.63,210.66,8065.0,187.5666,187.5933,187.4598,187.4865,8065.0
2018-01-19 14:00:00,210.66,210.93,210.61,210.84,13728.0,187.4865,187.7268,187.442,187.6467,13728.0
2018-01-19 14:10:00,210.81,211.16,210.81,211.16,7298.0,187.62,187.9315,187.62,187.9315,7298.0
2018-01-19 14:20:00,211.2,211.23,210.97,210.97,12467.0,187.9671,187.9938,187.7624,187.7624,12467.0
2018-01-19 14:30:00,211.02,211.26,210.97,211.1,15561.0,187.8069,188.0205,187.7624,187.8781,15561.0
2018-01-19 14:40:00,211.09,211.1,210.87,210.91,22145.0,187.8692,187.8781,187.6734,187.709,22145.0
2018-01-19 14:50:00,210.98,211.02,210.78,210.84,7493.0,187.7713,187.8069,187.5933,187.6467,7493.0
2018-01-19 15:00:00,210.79,210.85,210.71,210.74,13124.0,187.6022,187.6556,187.531,187.5577,13124.0
2018-01-19 15:10:00,210.75,210.81,210.67,210.72,11516.0,187.5666,187.62,187.4954,187.5399,11516.0
2018-01-19 15:20:00,210.75,210.91,210.73,210.91,12864.0,187.5666,187.709,187.5488,187.709,12864.0
2018-01-19 15:30:00,210.99,211.02,210.82,210.91,36678.0,187.7802,187.8069,187.6289,187.709,36678.0
2018-01-19 15:40:00,210.94,210.95,210.5,210.54,40681.0,187.7357,187.7446,187.3441,187.3797,40681.0
2018-01-19 15:50:00,210.54,210.91,210.53,210.89,107886.0,187.3797,187.709,187.3708,187.6912,107886.0
2018-01-22 09:30:00,209.97,210.56,209.7,209.82,26624.0,186.8724,187.3975,186.6321,186.7389,26624.0
2018-01-22 09:40:00,209.53,209.63,208.16,208.16,47853.0,186.4808,186.5698,185.2615,185.2615,47853.0
2018-01-22 09:50:00,208.36,208.49,207.66,208.43,39176.0,185.4395,185.5552,184.8165,185.5018,39176.0
2018-01-22 10:00:00,208.43,208.55,208.33,208.46,14290.0,185.5018,185.6086,185.4128,185.5285,14290.0
2018-01-22 10:10:00,208.51,208.72,208.32,208.72,16578.0,185.573,185.7599,185.4039,185.7599,16578.0
2018-01-22 10:20:00,208.61,208.61,208.22,208.41,16489.0,185.662,185.662,185.3149,185.484,16489.0
2018-01-22 10:30:00,208.34,208.57,208.27,208.47,13250.0,185.4217,185.6264,185.3594,185.5374,13250.0
2018-01-22 10:40:00,208.51,208.94,208.5,208.57,7644.0,185.573,185.9557,185.5641,185.6264,7644.0
2018-01-22 10:50:00,208.53,208.6,208.18,208.18,11877.0,185.5908,185.6531,185.2793,185.2793,11877.0
2018-01-22 11:00:00,208.11,208.3,207.96,207.97,26847.0,185.217,185.3861,185.0835,185.0924,26847.0
2018-01-22 11:10:00,207.97,207.98,207.76,207.76,15360.0,185.0924,185.1013,184.9055,184.9055,15360.0
2018-01-22 11:20:00,207.8,207.9,207.43,207.44,14470.0,184.9411,185.0301,184.6118,184.6207,14470.0
2018-01-22 11:30:00,207.45,208.13,207.45,208.13,11850.0,184.6296,185.2348,184.6296,185.2348,11850.0
2018-01-22 11:40:00,208.18,208.28,207.96,208.25,31121.0,185.2793,185.3683,185.0835,185.3416,31121.0
2018-01-22 11:50:00,208.3,208.86,208.3,208.77,6006.0,185.3861,185.8845,185.3861,185.8044,6006.0
2018-01-22 12:00:00,208.64,209.01,208.61,208.98,8386.0,185.6887,186.018,185.662,185.9913,8386.0
2018-01-22 12:10:00,208.92,209.18,208.92,208.93,5898.0,185.9379,186.1693,185.9379,185.9468,5898.0
2018-01-22 12:20:00,208.94,209.47,208.93,209.36,9026.0,185.9557,186.4274,185.9468,186.3295,9026.0
2018-01-22 12:30:00,209.33,209.51,209.31,209.5,15078.0,186.3028,186.463,186.285,186.4541,15078.0
2018-01-22 12:40:00,209.53,209.75,209.47,209.59,5329.0,186.4808,186.6766,186.4274,186.5342,5329.0
2018-01-22 12:50:00,209.59,209.79,209.54,209.59,10293.0,186.5342,186.7122,186.4897,186.5342,10293.0
2018-01-22 13:00:00,209.6,209.74,209.52,209.7,4411.0,186.5431,186.6677,186.4719,186.6321,4411.0
2018-01-22 13:10:00,209.7,209.77,209.59,209.63,7146.0,186.6321,186.6944,186.5342,186.5698,7146.0
2018-01-22 13:20:00,209.61,209.73,209.59,209.69,5088.0,186.552,186.6588,186.5342,186.6232,5088.0
2018-01-22 13:30:00,209.73,210.09,209.72,210.03,7103.0,186.6588,186.9792,186.6499,186.9258,7103.0
2018-01-22 13:40:00,209.98,210.06,209.77,209.86,7750.0,186.8813,186.9525,186.6944,186.7745,7750.0
2018-01-22 13:50:00,209.89,209.89,209.74,209.76,11582.0,186.8012,186.8012,186.6677,186.6855,11582.0
2018-01-22 14:00:00,209.77,209.8,209.61,209.67,11637.0,186.6944,186.7211,186.552,186.6054,11637.0
2018-01-22 14:10:00,209.66,209.75,209.62,209.62,11123.0,186.5965,186.6766,186.5609,186.5609,11123.0
2018-01-22 14:20:00,209.62,209.64,209.32,209.32,5155.0,186.5609,186.5787,186.2939,186.2939,5155.0
2018-01-22 14:30:00,209.32,209.36,209.22,209.34,6974.0,186.2939,186.3295,186.2049,186.3117,6974.0
2018-01-22 14:40:00,209.35,209.59,209.33,209.59,8603.0,186.3206,186.5342,186.3028,186.5342,8603.0
2018-01-22 14:50:00,209.6,209.68,209.51,209.51,9213.0,186.5431,186.6143,186.463,186.463,9213.0
2018-01-22 15:00:00,209.57,209.68,209.54,209.57,4993.0,186.5164,186.6143,186.4897,186.5164,4993.0
2018-01-22 15:10:00,209.58,209.58,209.47,209.57,27415.0,186.5253,186.5253,186.4274,186.5164,27415.0
2018-01-22 15:20:00,209.61,209.7,209.55,209.63,20338.0,186.552,186.6321,186.4986,186.5698,20338.0
2018-01-22 15:30:00,209.65,209.78,209.62,209.77,26349.0,186.5876,186.7033,186.5609,186.6944,26349.0
2018-01-22 15:40:00,209.8,210.01,209.71,209.95,26252.0,186.7211,186.908,186.641,186.8546,26252.0
2018-01-22 15:50:00,209.95,210.25,209.92,210.23,67464.0,186.8546,187.1216,186.8279,187.1038,67464.0
2018-01-23 09:30:00,210.44,210.67,209.79,210.34,14074.0,187.2907,187.4954,186.7122,187.2017,14074.0
2018-01-23 09:40:00,210.07,210.34,209.61,210.34,8103.0,186.9614,187.2017,186.552,187.2017,8103.0
2018-01-23 09:50:00,210.32,210.32,209.44,210.14,15007.0,187.1839,187.1839,186.4007,187.0237,15007.0
2018-01-23 10:00:00,209.98,209.98,209.13,209.51,10200.0,186.8813,186.8813,186.1248,186.463,10200.0
2018-01-23 10:10:00,209.42,209.59,209.35,209.36,6705.0,186.3829,186.5342,186.3206,186.3295,6705.0
2018-01-23 10:20:00,209.36,209.36,208.53,208.93,16322.0,186.3295,186.3295,185.5908,185.9468,16322.0
2018-01-23 10:30:00,208.92,209.24,208.69,209.24,22252.0,185.9379,186.2227,185.7332,186.2227,22252.0
2018-01-23 10:40:00,209.24,209.31,208.8,209.25,33494.0,186.2227,186.285,185.8311,186.2316,33494.0
2018-01-23 10:50:00,209.15,209.71,209.15,209.65,28094.0,186.1426,186.641,186.1426,186.5876,28094.0
2018-01-23 11:00:00,209.71,209.95,209.34,209.67,12756.0,186.641,186.8546,186.3117,186.6054,12756.0
2018-01-23 11:10:00,209.73,209.86,209.46,209.82,35755.0,186.6588,186.7745,186.4185,186.7389,35755.0
2018-01-23 11:20:00,209.82,209.85,209.53,209.63,10400.0,186.7389,186.7656,186.4808,186.5698,10400.0
2018-01-23 11:30:00,209.62,209.66,209.43,209.61,10159.0,186.5609,186.5965,186.3918,186.552,10159.0
2018-01-23 11:40:00,209.61,209.69,209.03,209.39,16649.0,186.552,186.6232,186.0358,186.3562,16649.0
2018-01-23 11:50:00,209.42,209.43,209.18,209.21,6759.0,186.3829,186.3918,186.1693,186.196,6759.0
2018-01-23 12:00:00,209.27,209.36,209.06,209.06,5408.0,186.2494,186.3295,186.0625,186.0625,5408.0
2018-01-23 12:10:00,209.12,209.17,208.77,208.87,32515.0,186.1159,186.1604,185.8044,185.8934,32515.0
2018-01-23 12:20:00,208.86,209.07,208.78,209.03,6981.0,185.8845,186.0714,185.8133,186.0358,6981.0
2018-01-23 12:30:00,209.08,209.24,209.04,209.24,4800.0,186.0803,186.2227,186.0447,186.2227,4800.0
2018-01-23 12:40:00,209.16,209.19,208.98,209.11,8020.0,186.1515,186.1782,185.9913,186.107,8020.0
2018-01-23 12:50:00,209.14,209.2,208.97,209.2,5655.0,186.1337,186.1871,185.9824,186.1871,5655.0
2018-01-23 13:00:00,209.24,209.26,209.07,209.15,4763.0,186.2227,186.2405,186.0714,186.1426,4763.0
2018-01-23 13:10:00,209.21,209.22,209.05,209.12,2591.0,186.196,186.2049,186.0536,186.1159,2591.0
2018-01-23 13:20:00,209.11,209.19,209.03,209.07,10191.0,186.107,186.1782,186.0358,186.0714,10191.0
2018-01-23 13:30:00,209.07,209.46,209.07,209.38,8300.0,186.0714,186.4185,186.0714,186.3473,8300.0
2018-01-23 13:40:00,209.37,209.66,209.35,209.63,5965.0,186.3384,186.5965,186.3206,186.5698,5965.0
2018-01-23 13:50:00,209.53,209.62,209.47,209.56,6200.0,186.4808,186.5609,186.4274,186.5075,6200.0
2018-01-23 14:00:00,209.53,209.57,209.16,209.16,6592.0,186.4808,186.5164,186.1515,186.1515,6592.0
2018-01-23 14:10:00,209.21,209.22,208.97,208.98,19115.0,186.196,186.2049,185.9824,185.9913,19115.0
2018-01-23 14:20:00,209.02,209.02,208.81,208.96,11101.0,186.0269,186.0269,185.84,185.9735,11101.0
2018-01-23 14:30:00,209.0,209.14,208.91,209.02,6623.0,186.0091,186.1337,185.929,186.0269,6623.0
2018-01-23 14:40:00,209.03,209.31,208.93,209.2,8407.0,186.0358,186.285,185.9468,186.1871,8407.0
2018-01-23 14:50:00,209.26,209.49,209.19,209.37,5068.0,186.2405,186.4452,186.1782,186.3384,5068.0
2018-01-23 15:00:00,209.37,209.45,209.17,209.4,14410.0,186.3384,186.4096,186.1604,186.3651,14410.0
2018-01-23 15:10:00,209.41,209.44,209.24,209.39,10434.0,186.374,186.4007,186.2227,186.3562,10434.0
2018-01-23 15:20:00,209.39,209.42,209.29,209.36,16597.0,186.3562,186.3829,186.2672,186.3295,16597.0
2018-01-23 15:30:00,209.37,209.53,209.3,209.53,15530.0,186.3384,186.4808,186.2761,186.4808,15530.0
2018-01-23 15:40:00,209.5,209.53,209.25,209.53,22588.0,186.4541,186.4808,186.2316,186.4808,22588.0
2018-01-23 15:50:00,209.5,209.6,209.32,209.4,85581.0,186.4541,186.5431,186.2939,186.3651,85581.0
2018-01-24 09:30:00,210.22,210.91,209.28,210.51,11949.0,187.0949,187.709,186.2583,187.353,11949.0
2018-01-24 09:40:00,210.51,211.45,210.5,210.81,19726.0,187.353,188.1896,187.3441,187.62,19726.0
2018-01-24 09:50:00,210.76,210.87,210.15,210.41,8417.0,187.5755,187.6734,187.0326,187.264,8417.0
2018-01-24 10:00:00,210.6,210.96,210.52,210.89,9589.0,187.4331,187.7535,187.3619,187.6912,9589.0
2018-01-24 10:10:00,210.9,210.92,210.42,210.42,5727.0,187.7001,187.7179,187.2729,187.2729,5727.0
2018-01-24 10:20:00,210.35,210.4,210.05,210.23,5004.0,187.2106,187.2551,186.9436,187.1038,5004.0
2018-01-24 10:30:00,210.15,210.95,210.12,210.68,11012.0,187.0326,187.7446,187.0059,187.5043,11012.0
2018-01-24 10:40:00,210.59,210.82,210.37,210.82,4214.0,187.4242,187.6289,187.2284,187.6289,4214.0
2018-01-24 10:50:00,210.86,210.97,210.48,210.57,13669.0,187.6645,187.7624,187.3263,187.4064,13669.0
2018-01-24 11:00:00,210.56,210.97,210.56,210.73,10238.0,187.3975,187.7624,187.3975,187.5488,10238.0
2018-01-24 11:10:00,210.76,210.81,210.2,210.37,17470.0,187.5755,187.62,187.0771,187.2284,17470.0
2018-01-24 11:20:00,210.25,210.57,210.22,210.55,3202.0,187.1216,187.4064,187.0949,187.3886,3202.0
2018-01-24 11:30:00,210.51,210.51,209.83,210.18,12352.0,187.353,187.353,186.7478,187.0593,12352.0
2018-01-24 11:40:00,210.14,210.15,209.88,209.9,6535.0,187.0237,187.0326,186.7923,186.8101,6535.0
2018-01-24 11:50:00,209.87,210.33,209.79,209.91,11664.0,186.7834,187.1928,186.7122,186.819,11664.0
2018-01-24 12:00:00,209.81,209.96,209.55,209.55,14503.0,186.73,186.8635,186.4986,186.4986,14503.0
2018-01-24 12:10:00,209.59,209.59,209.08,209.22,15835.0,186.5342,186.5342,186.0803,186.2049,15835.0
2018-01-24 12:20:00,209.06,209.14,208.42,208.55,19236.0,186.0625,186.1337,185.4929,185.6086,19236.0
2018-01-24 12:30:00,208.6,208.83,208.32,208.32,14962.0,185.6531,185.8578,185.4039,185.4039,14962.0
2018-01-24 12:40:00,208.37,208.58,208.18,208.54,8647.0,185.4484,185.6353,185.2793,185.5997,8647.0
2018-01-24 12:50:00,208.53,208.98,208.53,208.96,4700.0,185.5908,185.9913,185.5908,185.9735,4700.0
2018-01-24 13:00:00,208.86,208.97,208.19,208.19,5183.0,185.8845,185.9824,185.2882,185.2882,5183.0
2018-01-24 13:10:00,208.06,208.18,207.82,207.85,11154.0,185.1725,185.2793,184.9589,184.9856,11154.0
2018-01-24 13:20:00,207.94,208.41,207.67,208.26,12300.0,185.0657,185.484,184.8254,185.3505,12300.0
2018-01-24 13:30:00,208.29,208.69,208.2,208.46,8900.0,185.3772,185.7332,185.2971,185.5285,8900.0
2018-01-24 13:40:00,208.63,208.77,208.53,208.76,10114.0,185.6798,185.8044,185.5908,185.7955,10114.0
2018-01-24 13:50:00,208.74,208.81,208.5,208.5,9220.0,185.7777,185.84,185.5641,185.5641,9220.0
2018-01-24 14:00:00,208.56,208.88,208.55,208.66,6866.0,185.6175,185.9023,185.6086,185.7065,6866.0
2018-01-24 14:10:00,208.65,209.09,208.59,209.0,8294.0,185.6976,186.0892,185.6442,186.0091,8294.0
2018-01-24 14:20:00,209.13,209.13,208.85,208.95,6594.0,186.1248,186.1248,185.8756,185.9646,6594.0
2018-01-24 14:30:00,209.04,209.04,208.59,208.79,20584.0,186.0447,186.0447,185.6442,185.8222,20584.0
2018-01-24 14:40:00,208.81,209.07,208.76,208.98,5013.0,185.84,186.0714,185.7955,185.9913,5013.0
2018-01-24 14:50:00,208.97,209.09,208.75,208.85,10663.0,185.9824,186.0892,185.7866,185.8756,10663.0
2018-01-24 15:00:00,208.89,209.07,208.74,208.92,8636.0,185.9112,186.0714,185.7777,185.9379,8636.0
2018-01-24 15:10:00,208.87,209.08,208.85,208.95,8329.0,185.8934,186.0803,185.8756,185.9646,8329.0
2018-01-24 15:20:00,208.91,209.08,208.9,208.99,21922.0,185.929,186.0803,185.9201,186.0002,21922.0
2018-01-24 15:30:00,209.0,209.11,208.9,208.93,25313.0,186.0091,186.107,185.9201,185.9468,25313.0
2018-01-24 15:40:00,208.9,209.3,208.77,209.19,18281.0,185.9201,186.2761,185.8044,186.1782,18281.0
2018-01-24 15:50:00,209.19,209.19,208.78,208.82,73774.0,186.1782,186.1782,185.8133,185.8489,73774.0
2018-01-25 09:30:00,210.16,210.16,208.96,209.39,20778.0,187.0415,187.0415,185.9735,186.3562,20778.0
2018-01-25 09:40:00,208.97,209.3,208.51,208.62,13477.0,185.9824,186.2761,185.573,185.6709,13477.0
2018-01-25 09:50:00,208.46,208.46,206.0,206.43,23579.0,185.5285,185.5285,183.3391,183.7218,23579.0
2018-01-25 10:00:00,206.52,207.17,206.37,206.47,21716.0,183.8019,184.3804,183.6684,183.7574,21716.0
2018-01-25 10:10:00,206.34,206.55,205.81,206.33,45385.0,183.6417,183.8286,183.17,183.6328,45385.0
2018-01-25 10:20:00,206.35,207.71,206.35,207.23,8951.0,183.6506,184.861,183.6506,184.4338,8951.0
2018-01-25 10:30:00,207.29,207.59,206.97,206.97,13484.0,184.4872,184.7542,184.2024,184.2024,13484.0
2018-01-25 10:40:00,207.05,207.08,206.0,206.43,7401.0,184.2736,184.3003,183.3391,183.7218,7401.0
2018-01-25 10:50:00,206.33,206.71,206.05,206.6,10951.0,183.6328,183.971,183.3836,183.8731,10951.0
2018-01-25 11:00:00,206.72,207.21,206.63,206.76,6895.0,183.9799,184.416,183.8998,184.0155,6895.0
2018-01-25 11:10:00,206.92,207.4,206.91,207.19,11367.0,184.1579,184.5851,184.149,184.3982,11367.0
2018-01-25 11:20:00,207.22,207.56,207.16,207.56,4544.0,184.4249,184.7275,184.3715,184.7275,4544.0
2018-01-25 11:30:00,207.54,208.16,207.48,208.16,4324.0,184.7097,185.2615,184.6563,185.2615,4324.0
2018-01-25 11:40:00,208.15,208.93,208.14,208.72,105928.0,185.2526,185.9468,185.2437,185.7599,105928.0
2018-01-25 11:50:00,208.83,209.37,208.69,209.13,12141.0,185.8578,186.3384,185.7332,186.1248,12141.0
2018-01-25 12:00:00,209.05,209.19,208.83,208.85,4631.0,186.0536,186.1782,185.8578,185.8756,4631.0
2018-01-25 12:10:00,208.95,209.26,208.83,208.83,5695.0,185.9646,186.2405,185.8578,185.8578,5695.0
2018-01-25 12:20:00,208.86,208.86,208.37,208.47,5842.0,185.8845,185.8845,185.4484,185.5374,5842.0
2018-01-25 12:30:00,208.59,208.82,208.56,208.56,3815.0,185.6442,185.8489,185.6175,185.6175,3815.0
2018-01-25 12:40:00,208.4,208.46,208.1,208.19,5932.0,185.4751,185.5285,185.2081,185.2882,5932.0
2018-01-25 12:50:00,208.21,208.25,208.01,208.1,10229.0,185.306,185.3416,185.128,185.2081,10229.0
2018-01-25 13:00:00,207.99,208.1,207.82,207.97,7683.0,185.1102,185.2081,184.9589,185.0924,7683.0
2018-01-25 13:10:00,207.9,208.06,207.9,208.04,6163.0,185.0301,185.1725,185.0301,185.1547,6163.0
2018-01-25 13:20:00,208.02,208.06,207.92,208.06,14106.0,185.1369,185.1725,185.0479,185.1725,14106.0
2018-01-25 13:30:00,207.98,208.05,207.88,208.0,6881.0,185.1013,185.1636,185.0123,185.1191,6881.0
2018-01-25 13:40:00,208.0,208.24,207.98,208.18,24100.0,185.1191,185.3327,185.1013,185.2793,24100.0
2018-01-25 13:50:00,208.25,208.4,208.18,208.22,11091.0,185.3416,185.4751,185.2793,185.3149,11091.0
2018-01-25 14:00:00,208.27,208.27,208.02,208.07,11280.0,185.3594,185.3594,185.1369,185.1814,11280.0
2018-01-25 14:10:00,208.03,208.03,207.39,207.61,14844.0,185.1458,185.1458,184.5762,184.772,14844.0
2018-01-25 14:20:00,207.63,207.74,207.41,207.62,8642.0,184.7898,184.8877,184.594,184.7809,8642.0
2018-01-25 14:30:00,207.65,207.74,206.81,207.02,14338.0,184.8076,184.8877,184.06,184.2469,14338.0
2018-01-25 14:40:00,207.04,207.04,206.84,206.94,7727.0,184.2647,184.2647,184.0867,184.1757,7727.0
2018-01-25 14:50:00,207.01,207.07,206.82,206.84,7649.0,184.238,184.2914,184.0689,184.0867,7649.0
2018-01-25 15:00:00,206.79,206.94,206.57,206.66,15475.0,184.0422,184.1757,183.8464,183.9265,15475.0
2018-01-25 15:10:00,206.77,206.82,206.51,206.77,5921.0,184.0244,184.0689,183.793,184.0244,5921.0
2018-01-25 15:20:00,206.74,207.07,206.73,207.01,12333.0,183.9977,184.2914,183.9888,184.238,12333.0
2018-01-25 15:30:00,206.99,207.06,206.73,206.8,19639.0,184.2202,184.2825,183.9888,184.0511,19639.0
2018-01-25 15:40:00,206.84,207.27,206.79,207.21,22922.0,184.0867,184.4694,184.0422,184.416,22922.0
2018-01-25 15:50:00,207.18,207.58,207.16,207.51,147268.0,184.3893,184.7453,184.3715,184.683,147268.0
2018-01-26 09:30:00,207.79,208.13,207.2,207.31,11951.0,184.9322,185.2348,184.4071,184.505,11951.0
2018-01-26 09:40:00,207.0,207.94,206.75,207.87,16672.0,184.2291,185.0657,184.0066,185.0034,16672.0
2018-01-26 09:50:00,207.66,207.72,207.08,207.51,19809.0,184.8165,184.8699,184.3003,184.683,19809.0
2018-01-26 10:00:00,207.61,208.09,207.43,207.99,21845.0,184.772,185.1992,184.6118,185.1102,21845.0
2018-01-26 10:10:00,208.0,208.43,207.71,208.42,23370.0,185.1191,185.5018,184.861,185.4929,23370.0
2018-01-26 10:20:00,208.39,208.71,208.38,208.57,11319.0,185.4662,185.751,185.4573,185.6264,11319.0
2018-01-26 10:30:00,208.57,208.9,208.48,208.65,9913.0,185.6264,185.9201,185.5463,185.6976,9913.0
2018-01-26 10:40:00,208.63,208.74,208.15,208.3,17109.0,185.6798,185.7777,185.2526,185.3861,17109.0
2018-01-26 10:50:00,208.3,208.55,208.08,208.33,36483.0,185.3861,185.6086,185.1903,185.4128,36483.0
2018-01-26 11:00:00,208.27,208.53,207.9,208.14,23457.0,185.3594,185.5908,185.0301,185.2437,23457.0
2018-01-26 11:10:00,208.28,208.29,207.92,208.25,17372.0,185.3683,185.3772,185.0479,185.3416,17372.0
2018-01-26 11:20:00,208.1,208.43,208.01,208.43,19571.0,185.2081,185.5018,185.128,185.5018,19571.0
2018-01-26 11:30:00,208.37,208.53,208.29,208.43,3774.0,185.4484,185.5908,185.3772,185.5018,3774.0
2018-01-26 11:40:00,208.43,208.66,208.26,208.43,14647.0,185.5018,185.7065,185.3505,185.5018,14647.0
2018-01-26 11:50:00,208.44,208.51,208.04,208.24,13504.0,185.5107,185.573,185.1547,185.3327,13504.0
2018-01-26 12:00:00,208.26,208.46,208.18,208.18,7040.0,185.3505,185.5285,185.2793,185.2793,7040.0
2018-01-26 12:10:00,208.23,208.44,208.14,208.4,10389.0,185.3238,185.5107,185.2437,185.4751,10389.0
2018-01-26 12:20:00,208.38,208.48,208.19,208.28,19040.0,185.4573,185.5463,185.2882,185.3683,19040.0
2018-01-26 12:30:00,208.22,208.52,208.22,208.33,9813.0,185.3149,185.5819,185.3149,185.4128,9813.0
2018-01-26 12:40:00,208.34,208.68,208.31,208.62,6994.0,185.4217,185.7243,185.395,185.6709,6994.0
2018-01-26 12:50:00,208.64,208.79,208.35,208.4,14042.0,185.6887,185.8222,185.4306,185.4751,14042.0
2018-01-26 13:00:00,208.52,208.62,208.31,208.62,5288.0,185.5819,185.6709,185.395,185.6709,5288.0
2018-01-26 13:10:00,208.61,208.64,208.45,208.54,8396.0,185.662,185.6887,185.5196,185.5997,8396.0
2018-01-26 13:20:00,208.55,208.74,208.29,208.5,10707.0,185.6086,185.7777,185.3772,185.5641,10707.0
2018-01-26 13:30:00,208.55,208.76,208.39,208.51,7900.0,185.6086,185.7955,185.4662,185.573,7900.0
2018-01-26 13:40:00,208.63,208.75,208.44,208.74,8319.0,185.6798,185.7866,185.5107,185.7777,8319.0
2018-01-26 13:50:00,208.69,208.92,208.66,208.92,6080.0,185.7332,185.9379,185.7065,185.9379,6080.0
2018-01-26 14:00:00,208.84,208.93,208.69,208.72,7838.0,185.8667,185.9468,185.7332,185.7599,7838.0
2018-01-26 14:10:00,208.83,209.15,208.77,209.02,7168.0,185.8578,186.1426,185.8044,186.0269,7168.0
2018-01-26 14:20:00,209.06,209.12,208.75,208.85,6464.0,186.0625,186.1159,185.7866,185.8756,6464.0
2018-01-26 14:30:00,208.98,209.07,208.75,208.87,9166.0,185.9913,186.0714,185.7866,185.8934,9166.0
2018-01-26 14:40:00,208.71,208.89,208.66,208.76,12007.0,185.751,185.9112,185.7065,185.7955,12007.0
2018-01-26 14:50:00,208.81,208.81,208.47,208.56,8543.0,185.84,185.84,185.5374,185.6175,8543.0
2018-01-26 15:00:00,208.49,208.67,208.45,208.61,9498.0,185.5552,185.7154,185.5196,185.662,9498.0
2018-01-26 15:10:00,208.66,209.1,208.66,209.1,25484.0,185.7065,186.0981,185.7065,186.0981,25484.0
2018-01-26 15:20:00,209.1,209.32,209.1,209.21,40150.0,186.0981,186.2939,186.0981,186.196,40150.0
2018-01-26 15:30:00,209.25,209.47,209.18,209.47,9866.0,186.2316,186.4274,186.1693,186.4274,9866.0
2018-01-26 15:40:00,209.49,209.64,209.33,209.61,25841.0,186.4452,186.5787,186.3028,186.552,25841.0
2018-01-26 15:50:00,209.65,209.71,209.29,209.69,89069.0,186.5876,186.641,186.2672,186.6232,89069.0
2018-01-29 09:30:00,209.1,209.96,208.95,209.86,9729.0,186.0981,186.8635,185.9646,186.7745,9729.0
2018-01-29 09:40:00,209.82,210.28,209.61,209.96,22835.0,186.7389,187.1483,186.552,186.8635,22835.0
2018-01-29 09:50:00,210.05,210.06,209.32,209.52,3336.0,186.9436,186.9525,186.2939,186.4719,3336.0
2018-01-29 10:00:00,209.31,209.33,208.7,208.75,5670.0,186.285,186.3028,185.7421,185.7866,5670.0
2018-01-29 10:10:00,209.01,209.26,208.33,208.49,6049.0,186.018,186.2405,185.4128,185.5552,6049.0
2018-01-29 10:20:00,208.44,209.08,207.77,208.93,32690.0,185.5107,186.0803,184.9144,185.9468,32690.0
2018-01-29 10:30:00,209.05,209.12,208.2,208.2,4780.0,186.0536,186.1159,185.2971,185.2971,4780.0
2018-01-29 10:40:00,208.39,208.44,207.76,208.33,4953.0,185.4662,185.5107,184.9055,185.4128,4953.0
2018-01-29 10:50:00,208.36,208.68,208.17,208.45,8620.0,185.4395,185.7243,185.2704,185.5196,8620.0
2018-01-29 11:00:00,208.49,208.54,207.94,207.99,9568.0,185.5552,185.5997,185.0657,185.1102,9568.0
2018-01-29 11:10:00,207.94,208.19,207.64,208.06,12219.0,185.0657,185.2882,184.7987,185.1725,12219.0
2018-01-29 11:20:00,208.08,208.4,207.96,208.1,3840.0,185.1903,185.4751,185.0835,185.2081,3840.0
2018-01-29 11:30:00,207.99,208.64,207.99,208.64,5158.0,185.1102,185.6887,185.1102,185.6887,5158.0
2018-01-29 11:40:00,208.42,208.7,208.32,208.42,4314.0,185.4929,185.7421,185.4039,185.4929,4314.0
2018-01-29 11:50:00,208.29,208.44,207.99,208.21,7854.0,185.3772,185.5107,185.1102,185.306,7854.0
2018-01-29 12:00:00,208.09,208.11,207.34,207.71,18910.0,185.1992,185.217,184.5317,184.861,18910.0
2018-01-29 12:10:00,207.71,208.22,207.71,207.83,4353.0,184.861,185.3149,184.861,184.9678,4353.0
2018-01-29 12:20:00,207.91,207.91,207.61,207.88,5571.0,185.039,185.039,184.772,185.0123,5571.0
2018-01-29 12:30:00,207.82,208.04,207.82,208.01,7086.0,184.9589,185.1547,184.9589,185.128,7086.0
2018-01-29 12:40:00,207.99,207.99,207.75,207.89,3300.0,185.1102,185.1102,184.8966,185.0212,3300.0
2018-01-29 12:50:00,207.87,208.03,207.81,208.03,6920.0,185.0034,185.1458,184.95,185.1458,6920.0
2018-01-29 13:00:00,207.99,208.03,207.85,207.86,4889.0,185.1102,185.1458,184.9856,184.9945,4889.0
2018-01-29 13:10:00,207.92,208.02,207.81,207.89,10696.0,185.0479,185.1369,184.95,185.0212,10696.0
2018-01-29 13:20:00,207.92,207.94,207.82,207.94,2250.0,185.0479,185.0657,184.9589,185.0657,2250.0
2018-01-29 13:30:00,207.91,207.91,207.6,207.6,5822.0,185.039,185.039,184.7631,184.7631,5822.0
2018-01-29 13:40:00,207.66,207.84,207.62,207.76,10511.0,184.8165,184.9767,184.7809,184.9055,10511.0
2018-01-29 13:50:00,207.8,207.8,207.49,207.59,3042.0,184.9411,184.9411,184.6652,184.7542,3042.0
2018-01-29 14:00:00,207.54,207.66,207.43,207.53,10963.0,184.7097,184.8165,184.6118,184.7008,10963.0
2018-01-29 14:10:00,207.55,207.78,207.51,207.75,5000.0,184.7186,184.9233,184.683,184.8966,5000.0
2018-01-29 14:20:00,207.76,207.76,207.53,207.67,3756.0,184.9055,184.9055,184.7008,184.8254,3756.0
2018-01-29 14:30:00,207.55,207.58,207.0,207.0,6174.0,184.7186,184.7453,184.2291,184.2291,6174.0
2018-01-29 14:40:00,207.06,207.38,206.87,207.18,8701.0,184.2825,184.5673,184.1134,184.3893,8701.0
2018-01-29 14:50:00,207.09,207.18,206.68,206.8,10193.0,184.3092,184.3893,183.9443,184.0511,10193.0
2018-01-29 15:00:00,206.81,207.27,206.8,207.18,10889.0,184.06,184.4694,184.0511,184.3893,10889.0
2018-01-29 15:10:00,207.17,207.48,207.1,207.22,9255.0,184.3804,184.6563,184.3181,184.4249,9255.0
2018-01-29 15:20:00,207.2,207.2,206.75,206.78,5700.0,184.4071,184.4071,184.0066,184.0333,5700.0
2018-01-29 15:30:00,206.76,207.02,206.52,206.52,20446.0,184.0155,184.2469,183.8019,183.8019,20446.0
2018-01-29 15:40:00,206.58,206.64,206.24,206.33,16844.0,183.8553,183.9087,183.5527,183.6328,16844.0
2018-01-29 15:50:00,206.39,207.07,206.39,206.5,49145.0,183.6862,184.2914,183.6862,183.7841,49145.0
2018-01-30 09:30:00,205.03,205.46,203.62,204.99,37436.0,182.4758,182.8585,181.221,182.4402,37436.0
2018-01-30 09:40:00,204.86,205.05,203.8,203.8,17895.0,182.3245,182.4936,181.3812,181.3812,17895.0
2018-01-30 09:50:00,203.27,203.75,202.86,203.32,25949.0,180.9095,181.3367,180.5446,180.954,25949.0
2018-01-30 10:00:00,203.37,203.46,202.7,203.11,22407.0,180.9985,181.0786,180.4022,180.7671,22407.0
2018-01-30 10:10:00,203.24,203.93,203.12,203.8,35055.0,180.8828,181.4969,180.776,181.3812,35055.0
2018-01-30 10:20:00,203.72,204.25,203.23,204.24,29621.0,181.31,181.7816,180.8739,181.7727,29621.0
2018-01-30 10:30:00,204.34,205.06,204.34,204.69,41698.0,181.8617,182.5025,181.8617,182.1732,41698.0
2018-01-30 10:40:00,204.56,204.56,203.6,203.64,28274.0,182.0575,182.0575,181.2032,181.2388,28274.0
2018-01-30 10:50:00,203.64,204.52,203.64,204.28,17509.0,181.2388,182.0219,181.2388,181.8083,17509.0
2018-01-30 11:00:00,204.32,204.77,203.84,204.25,20690.0,181.8439,182.2444,181.4168,181.7816,20690.0
2018-01-30 11:10:00,204.24,204.51,204.08,204.35,10948.0,181.7727,182.013,181.6304,181.8706,10948.0
2018-01-30 11:20:00,204.32,204.54,204.02,204.08,15203.0,181.8439,182.0397,181.577,181.6304,15203.0
2018-01-30 11:30:00,204.02,204.37,203.89,203.93,11325.0,181.577,181.8884,181.4613,181.4969,11325.0
2018-01-30 11:40:00,203.88,204.59,203.87,204.26,16435.0,181.4524,182.0842,181.4435,181.7905,16435.0
2018-01-30 11:50:00,204.35,204.38,203.95,203.97,8321.0,181.8706,181.8973,181.5147,181.5325,8321.0
2018-01-30 12:00:00,203.91,204.07,203.76,204.01,9750.0,181.4791,181.6215,181.3456,181.5681,9750.0
2018-01-30 12:10:00,204.06,204.2,203.95,204.14,5453.0,181.6126,181.7371,181.5147,181.6838,5453.0
2018-01-30 12:20:00,204.06,204.12,203.88,203.88,4430.0,181.6126,181.666,181.4524,181.4524,4430.0
2018-01-30 12:30:00,204.0,204.14,203.85,204.0,9537.0,181.5592,181.6838,181.4257,181.5592,9537.0
2018-01-30 12:40:00,204.14,204.23,203.93,203.94,10097.0,181.6838,181.7638,181.4969,181.5058,10097.0
2018-01-30 12:50:00,204.06,204.34,203.96,204.22,12110.0,181.6126,181.8617,181.5236,181.7549,12110.0
2018-01-30 13:00:00,204.12,204.34,203.98,204.23,8531.0,181.666,181.8617,181.5414,181.7638,8531.0
2018-01-30 13:10:00,204.25,204.39,204.14,204.28,6321.0,181.7816,181.9062,181.6838,181.8083,6321.0
2018-01-30 13:20:00,204.24,204.3,204.0,204.17,6746.0,181.7727,181.8261,181.5592,181.7105,6746.0
2018-01-30 13:30:00,204.12,204.53,204.11,204.53,5642.0,181.666,182.0308,181.6571,182.0308,5642.0
2018-01-30 13:40:00,204.51,204.85,204.47,204.84,4798.0,182.013,182.3156,181.9774,182.3067,4798.0
2018-01-30 13:50:00,204.89,205.04,204.87,204.87,11023.0,182.3512,182.4847,182.3334,182.3334,11023.0
2018-01-30 14:00:00,204.83,205.05,204.79,204.79,11851.0,182.2978,182.4936,182.2622,182.2622,11851.0
2018-01-30 14:10:00,204.7,204.89,204.51,204.53,9361.0,182.1821,182.3512,182.013,182.0308,9361.0
2018-01-30 14:20:00,204.59,204.59,204.31,204.53,9147.0,182.0842,182.0842,181.835,182.0308,9147.0
2018-01-30 14:30:00,204.47,204.51,204.18,204.31,12122.0,181.9774,182.013,181.7193,181.835,12122.0
2018-01-30 14:40:00,204.36,204.4,204.22,204.31,9431.0,181.8795,181.9151,181.7549,181.835,9431.0
2018-01-30 14:50:00,204.27,204.45,204.18,204.3,7338.0,181.7994,181.9596,181.7193,181.8261,7338.0
2018-01-30 15:00:00,204.31,204.35,204.05,204.17,15736.0,181.835,181.8706,181.6037,181.7105,15736.0
2018-01-30 15:10:00,204.15,204.77,204.12,204.75,20558.0,181.6927,182.2444,181.666,182.2266,20558.0
2018-01-30 15:20:00,204.79,204.84,204.36,204.83,17184.0,182.2622,182.3067,181.8795,182.2978,17184.0
2018-01-30 15:30:00,204.86,205.28,204.66,205.19,34001.0,182.3245,182.6983,182.1465,182.6182,34001.0
2018-01-30 15:40:00,205.17,205.53,205.14,205.41,29811.0,182.6004,182.9208,182.5737,182.814,29811.0
2018-01-30 15:50:00,205.36,205.45,204.65,204.66,87492.0,182.7695,182.8496,182.1376,182.1465,87492.0
2018-01-31 09:30:00,205.53,207.22,205.08,206.26,29001.0,182.9208,184.4249,182.5203,183.5705,29001.0
2018-01-31 09:40:00,206.05,206.17,204.49,204.49,12318.0,183.3836,183.4904,181.9952,181.9952,12318.0
2018-01-31 09:50:00,204.28,204.73,203.69,203.69,23289.0,181.8083,182.2088,181.2833,181.2833,23289.0
2018-01-31 10:00:00,203.79,204.72,203.79,204.4,113348.0,181.3723,182.1999,181.3723,181.9151,113348.0
2018-01-31 10:10:00,204.56,204.81,204.09,204.5,41598.0,182.0575,182.28,181.6393,182.0041,41598.0
2018-01-31 10:20:00,204.43,205.15,204.33,204.36,57595.0,181.9418,182.5826,181.8528,181.8795,57595.0
2018-01-31 10:30:00,204.5,204.94,204.3,204.76,14520.0,182.0041,182.3957,181.8261,182.2355,14520.0
2018-01-31 10:40:00,204.73,204.94,204.45,204.53,15850.0,182.2088,182.3957,181.9596,182.0308,15850.0
2018-01-31 10:50:00,204.53,204.64,203.81,204.05,15423.0,182.0308,182.1287,181.3901,181.6037,15423.0
2018-01-31 11:00:00,204.15,204.32,203.98,204.11,13126.0,181.6927,181.8439,181.5414,181.6571,13126.0
2018-01-31 11:10:00,204.0,204.39,203.86,204.34,15733.0,181.5592,181.9062,181.4346,181.8617,15733.0
2018-01-31 11:20:00,204.37,204.5,204.06,204.11,15547.0,181.8884,182.0041,181.6126,181.6571,15547.0
2018-01-31 11:30:00,204.1,204.68,204.08,204.58,7876.0,181.6482,182.1643,181.6304,182.0753,7876.0
2018-01-31 11:40:00,204.54,204.71,204.3,204.39,7127.0,182.0397,182.191,181.8261,181.9062,7127.0
2018-01-31 11:50:00,204.42,204.6,204.23,204.38,6460.0,181.9329,182.0931,181.7638,181.8973,6460.0
2018-01-31 12:00:00,204.28,204.57,204.22,204.29,6186.0,181.8083,182.0664,181.7549,181.8172,6186.0
2018-01-31 12:10:00,204.2,204.36,204.08,204.32,7799.0,181.7371,181.8795,181.6304,181.8439,7799.0
2018-01-31 12:20:00,204.37,204.66,204.37,204.4,7761.0,181.8884,182.1465,181.8884,181.9151,7761.0
2018-01-31 12:30:00,204.46,204.79,204.44,204.62,13974.0,181.9685,182.2622,181.9507,182.1109,13974.0
2018-01-31 12:40:00,204.61,204.71,204.44,204.47,17699.0,182.102,182.191,181.9507,181.9774,17699.0
2018-01-31 12:50:00,204.47,204.62,204.21,204.61,12846.0,181.9774,182.1109,181.746,182.102,12846.0
2018-01-31 13:00:00,204.62,204.77,204.46,204.5,13094.0,182.1109,182.2444,181.9685,182.0041,13094.0
2018-01-31 13:10:00,204.54,204.54,204.29,204.39,6434.0,182.0397,182.0397,181.8172,181.9062,6434.0
2018-01-31 13:20:00,204.42,204.54,204.31,204.38,9560.0,181.9329,182.0397,181.835,181.8973,9560.0
2018-01-31 13:30:00,204.32,204.42,204.07,204.24,32813.0,181.8439,181.9329,181.6215,181.7727,32813.0
2018-01-31 13:40:00,204.15,204.16,203.63,203.63,24203.0,181.6927,181.7016,181.2299,181.2299,24203.0
2018-01-31 13:50:00,203.66,203.94,203.58,203.58,14964.0,181.2566,181.5058,181.1854,181.1854,14964.0
2018-01-31 14:00:00,203.66,203.88,203.35,203.51,21074.0,181.2566,181.4524,180.9807,181.1231,21074.0
2018-01-31 14:10:00,203.55,203.59,203.23,203.31,12827.0,181.1587,181.1943,180.8739,180.9451,12827.0
2018-01-31 14:20:00,203.26,203.26,202.53,202.66,21914.0,180.9006,180.9006,180.2509,180.3666,21914.0
2018-01-31 14:30:00,202.67,202.82,202.38,202.49,19561.0,180.3755,180.509,180.1174,180.2153,19561.0
2018-01-31 14:40:00,202.51,202.61,201.89,202.03,25539.0,180.2331,180.3221,179.6813,179.8059,25539.0
2018-01-31 14:50:00,202.04,203.15,201.84,203.08,19871.0,179.8148,180.8027,179.6368,180.7404,19871.0
2018-01-31 15:00:00,203.07,203.3,202.86,203.09,26964.0,180.7315,180.9362,180.5446,180.7493,26964.0
2018-01-31 15:10:00,203.15,203.18,202.38,202.87,32856.0,180.8027,180.8294,180.1174,180.5535,32856.0
2018-01-31 15:20:00,202.77,203.0,202.59,203.0,25591.0,180.4645,180.6692,180.3043,180.6692,25591.0
2018-01-31 15:30:00,203.03,203.6,203.02,203.27,43326.0,180.6959,181.2032,180.687,180.9095,43326.0
2018-01-31 15:40:00,203.35,203.59,203.08,203.18,58346.0,180.9807,181.1943,180.7404,180.8294,58346.0
2018-01-31 15:50:00,203.18,203.36,200.64,201.52,203916.0,180.8294,180.9896,178.5688,179.352,203916.0
2018-02-01 09:30:00,195.79,196.98,193.8,194.31,99071.0,174.2523,175.3114,172.4812,172.9351,99071.0
2018-02-01 09:40:00,194.31,195.78,192.91,194.05,111843.0,172.9351,174.2434,171.6891,172.7037,111843.0
2018-02-01 09:50:00,194.05,194.91,193.83,194.46,137792.0,172.7037,173.4691,172.5079,173.0686,137792.0
2018-02-01 10:00:00,194.51,194.92,194.39,194.67,105324.0,173.1131,173.478,173.0063,173.2555,105324.0
2018-02-01 10:10:00,194.74,195.0,193.95,194.08,143405.0,173.3178,173.5492,172.6147,172.7304,143405.0
2018-02-01 10:20:00,194.08,194.33,193.69,193.78,68727.0,172.7304,172.9529,172.3833,172.4634,68727.0
2018-02-01 10:30:00,193.77,193.83,193.46,193.56,53223.0,172.4545,172.5079,172.1786,172.2676,53223.0
2018-02-01 10:40:00,193.54,193.65,192.5,192.86,46145.0,172.2498,172.3477,171.3242,171.6446,46145.0
2018-02-01 10:50:00,192.88,193.58,192.88,193.58,76941.0,171.6624,172.2854,171.6624,172.2854,76941.0
2018-02-01 11:00:00,193.57,194.58,193.57,194.41,168776.0,172.2765,173.1754,172.2765,173.0241,168776.0
2018-02-01 11:10:00,194.38,194.86,194.37,194.82,44503.0,172.9974,173.4246,172.9885,173.389,44503.0
2018-02-01 11:20:00,194.83,195.29,194.78,195.29,100694.0,173.3979,173.8073,173.3534,173.8073,100694.0
2018-02-01 11:30:00,195.29,197.31,195.29,196.97,48876.0,173.8073,175.6051,173.8073,175.3025,48876.0
2018-02-01 11:40:00,197.09,198.2,197.07,197.61,54088.0,175.4093,176.3972,175.3915,175.8721,54088.0
2018-02-01 11:50:00,197.42,197.42,196.18,196.3,23427.0,175.703,175.703,174.5994,174.7062,23427.0
2018-02-01 12:00:00,196.27,196.48,195.54,195.88,36306.0,174.6795,174.8664,174.0298,174.3324,36306.0
2018-02-01 12:10:00,195.84,196.27,195.65,196.24,23418.0,174.2968,174.6795,174.1277,174.6528,23418.0
2018-02-01 12:20:00,196.25,196.35,195.88,196.02,22486.0,174.6617,174.7507,174.3324,174.457,22486.0
2018-02-01 12:30:00,196.05,196.33,196.0,196.11,30500.0,174.4837,174.7329,174.4392,174.5371,30500.0
2018-02-01 12:40:00,196.14,196.58,195.99,196.37,36833.0,174.5638,174.9554,174.4303,174.7685,36833.0
2018-02-01 12:50:00,196.4,196.42,195.94,196.13,20984.0,174.7952,174.813,174.3858,174.5549,20984.0
2018-02-01 13:00:00,196.12,196.44,196.1,196.31,18788.0,174.546,174.8308,174.5282,174.7151,18788.0
2018-02-01 13:10:00,196.31,196.34,195.82,196.24,39930.0,174.7151,174.7418,174.279,174.6528,39930.0
2018-02-01 13:20:00,196.18,196.22,196.01,196.01,24835.0,174.5994,174.635,174.4481,174.4481,24835.0
2018-02-01 13:30:00,196.05,196.21,195.91,195.91,27143.0,174.4837,174.6261,174.3591,174.3591,27143.0
2018-02-01 13:40:00,195.87,195.98,195.17,195.25,17395.0,174.3235,174.4214,173.7005,173.7717,17395.0
2018-02-01 13:50:00,195.19,195.25,193.1,193.65,83540.0,173.7183,173.7717,171.8582,172.3477,83540.0
2018-02-01 14:00:00,193.59,193.69,193.17,193.33,59575.0,172.2943,172.3833,171.9205,172.0629,59575.0
2018-02-01 14:10:00,193.29,193.3,192.81,192.94,51063.0,172.0273,172.0362,171.6001,171.7158,51063.0
2018-02-01 14:20:00,192.93,193.96,192.55,193.81,84654.0,171.7069,172.6236,171.3687,172.4901,84654.0
2018-02-01 14:30:00,193.81,194.25,193.7,194.25,27827.0,172.4901,172.8817,172.3922,172.8817,27827.0
2018-02-01 14:40:00,194.17,194.31,194.01,194.28,41177.0,172.8105,172.9351,172.6681,172.9084,41177.0
2018-02-01 14:50:00,194.28,194.9,194.27,194.84,29041.0,172.9084,173.4602,172.8995,173.4068,29041.0
2018-02-01 15:00:00,194.83,194.89,193.84,193.84,48786.0,173.3979,173.4513,172.5168,172.5168,48786.0
2018-02-01 15:10:00,193.89,193.93,193.2,193.25,57196.0,172.5613,172.5969,171.9472,171.9917,57196.0
2018-02-01 15:20:00,193.2,193.63,192.81,192.93,90767.0,171.9472,172.3299,171.6001,171.7069,90767.0
2018-02-01 15:30:00,192.87,193.46,192.61,193.42,68094.0,171.6535,172.1786,171.4221,172.143,68094.0
2018-02-01 15:40:00,193.34,193.39,192.96,193.32,78393.0,172.0718,172.1163,171.7336,172.054,78393.0
2018-02-01 15:50:00,193.34,193.86,192.83,193.01,176812.0,172.0718,172.5346,171.6179,171.7781,176812.0
2018-02-02 09:30:00,193.12,193.44,189.28,190.39,63185.0,171.876,172.1608,168.4584,169.4463,63185.0
2018-02-02 09:40:00,190.23,190.99,189.12,189.44,33207.0,169.3039,169.9803,168.316,168.6008,33207.0
2018-02-02 09:50:00,189.32,190.45,188.26,188.45,33713.0,168.494,169.4997,167.5506,167.7197,33713.0
2018-02-02 10:00:00,188.32,188.74,187.14,188.32,52270.0,167.604,167.9778,166.5538,167.604,52270.0
2018-02-02 10:10:00,188.17,188.96,187.9,188.18,30294.0,167.4705,168.1736,167.2302,167.4794,30294.0
2018-02-02 10:20:00,188.15,188.69,187.74,188.12,33566.0,167.4527,167.9333,167.0878,167.426,33566.0
2018-02-02 10:30:00,188.0,188.11,187.53,187.65,33456.0,167.3192,167.4171,166.9009,167.0077,33456.0
2018-02-02 10:40:00,187.69,188.5,187.51,188.5,38839.0,167.0433,167.7642,166.8831,167.7642,38839.0
2018-02-02 10:50:00,188.39,188.54,188.05,188.1,25948.0,167.6663,167.7998,167.3637,167.4082,25948.0
2018-02-02 11:00:00,188.19,188.39,187.74,188.32,28535.0,167.4883,167.6663,167.0878,167.604,28535.0
2018-02-02 11:10:00,188.51,188.53,187.84,188.36,53353.0,167.7731,167.7909,167.1768,167.6396,53353.0
2018-02-02 11:20:00,188.37,188.97,188.29,188.73,26196.0,167.6485,168.1825,167.5773,167.9689,26196.0
2018-02-02 11:30:00,188.74,188.86,188.26,188.76,20083.0,167.9778,168.0846,167.5506,167.9956,20083.0
2018-02-02 11:40:00,188.78,189.18,188.56,189.18,43563.0,168.0134,168.3694,167.8176,168.3694,43563.0
2018-02-02 11:50:00,189.25,189.25,188.1,188.26,21957.0,168.4317,168.4317,167.4082,167.5506,21957.0
2018-02-02 12:00:00,188.27,188.36,188.0,188.17,19325.0,167.5595,167.6396,167.3192,167.4705,19325.0
2018-02-02 12:10:00,188.12,188.74,188.04,188.74,18295.0,167.426,167.9778,167.3548,167.9778,18295.0
2018-02-02 12:20:00,188.69,188.89,188.36,188.89,13190.0,167.9333,168.1113,167.6396,168.1113,13190.0
2018-02-02 12:30:00,188.78,189.11,188.76,188.86,11929.0,168.0134,168.3071,167.9956,168.0846,11929.0
2018-02-02 12:40:00,188.93,189.22,188.8,189.22,10551.0,168.1469,168.405,168.0312,168.405,10551.0
2018-02-02 12:50:00,189.22,189.6,189.05,189.12,14172.0,168.405,168.7432,168.2537,168.316,14172.0
2018-02-02 13:00:00,189.24,189.65,189.14,189.14,22718.0,168.4228,168.7877,168.3338,168.3338,22718.0
2018-02-02 13:10:00,189.14,189.49,189.06,189.25,13023.0,168.3338,168.6453,168.2626,168.4317,13023.0
2018-02-02 13:20:00,189.17,189.56,188.91,189.42,15332.0,168.3605,168.7076,168.1291,168.583,15332.0
2018-02-02 13:30:00,189.46,189.96,189.36,189.92,31415.0,168.6186,169.0636,168.5296,169.028,31415.0
2018-02-02 13:40:00,189.97,190.46,189.7,190.03,44695.0,169.0725,169.5086,168.8322,169.1259,44695.0
2018-02-02 13:50:00,190.01,190.17,189.62,189.81,25776.0,169.1081,169.2505,168.761,168.9301,25776.0
2018-02-02 14:00:00,189.81,190.1,189.57,189.86,54268.0,168.9301,169.1882,168.7165,168.9746,54268.0
2018-02-02 14:10:00,189.95,190.26,189.72,189.9,39953.0,169.0547,169.3306,168.85,169.0102,39953.0
2018-02-02 14:20:00,189.94,190.01,188.93,189.04,31744.0,169.0458,169.1081,168.1469,168.2448,31744.0
2018-02-02 14:30:00,189.12,189.94,189.04,189.94,29526.0,168.316,169.0458,168.2448,169.0458,29526.0
2018-02-02 14:40:00,189.92,191.49,189.76,190.81,72338.0,169.028,170.4253,168.8856,169.8201,72338.0
2018-02-02 14:50:00,190.71,191.04,190.11,190.17,44822.0,169.7311,170.0248,169.1971,169.2505,44822.0
2018-02-02 15:00:00,190.21,190.41,189.82,189.9,33707.0,169.2861,169.4641,168.939,169.0102,33707.0
2018-02-02 15:10:00,189.92,191.5,189.92,190.68,46504.0,169.028,170.4342,169.028,169.7044,46504.0
2018-02-02 15:20:00,190.72,191.35,190.72,191.11,40744.0,169.74,170.3007,169.74,170.0871,40744.0
2018-02-02 15:30:00,191.12,191.43,190.83,191.21,73225.0,170.096,170.3719,169.8379,170.1761,73225.0
2018-02-02 15:40:00,191.15,191.42,190.75,191.09,93862.0,170.1227,170.363,169.7667,170.0693,93862.0
2018-02-02 15:50:00,191.07,191.34,190.15,190.59,210995.0,170.0515,170.2918,169.2327,169.6243,210995.0
2018-02-05 09:30:00,188.16,189.59,188.16,189.0,30190.0,167.4616,168.7343,167.4616,168.2092,30190.0
2018-02-05 09:40:00,188.93,189.22,188.49,188.73,29890.0,168.1469,168.405,167.7553,167.9689,29890.0
2018-02-05 09:50:00,188.86,189.49,188.5,189.47,31339.0,168.0846,168.6453,167.7642,168.6275,31339.0
2018-02-05 10:00:00,189.47,189.83,189.15,189.67,25259.0,168.6275,168.9479,168.3427,168.8055,25259.0
2018-02-05 10:10:00,189.73,189.87,189.39,189.73,31250.0,168.8589,168.9835,168.5563,168.8589,31250.0
2018-02-05 10:20:00,189.8,190.87,189.64,190.79,27351.0,168.9212,169.8735,168.7788,169.8023,27351.0
2018-02-05 10:30:00,190.8,190.81,189.15,189.2,38550.0,169.8112,169.8201,168.3427,168.3872,38550.0
2018-02-05 10:40:00,189.2,189.58,189.02,189.4,23197.0,168.3872,168.7254,168.227,168.5652,23197.0
2018-02-05 10:50:00,189.4,189.45,188.93,189.19,16456.0,168.5652,168.6097,168.1469,168.3783,16456.0
2018-02-05 11:00:00,189.31,189.4,188.77,189.06,18659.0,168.4851,168.5652,168.0045,168.2626,18659.0
2018-02-05 11:10:00,188.98,189.14,188.79,188.83,12414.0,168.1914,168.3338,168.0223,168.0579,12414.0
2018-02-05 11:20:00,188.9,189.13,188.61,188.75,17155.0,168.1202,168.3249,167.8621,167.9867,17155.0
2018-02-05 11:30:00,188.75,188.83,187.67,187.9,32649.0,167.9867,168.0579,167.0255,167.2302,32649.0
2018-02-05 11:40:00,187.89,187.96,187.53,187.76,20286.0,167.2213,167.2836,166.9009,167.1056,20286.0
2018-02-05 11:50:00,187.8,188.52,187.79,188.51,13091.0,167.1412,167.782,167.1323,167.7731,13091.0
2018-02-05 12:00:00,188.43,188.48,187.89,188.06,16570.0,167.7019,167.7464,167.2213,167.3726,16570.0
2018-02-05 12:10:00,187.97,188.06,187.55,187.55,7483.0,167.2925,167.3726,166.9187,166.9187,7483.0
2018-02-05 12:20:00,187.53,187.86,187.01,187.57,25743.0,166.9009,167.1946,166.4381,166.9365,25743.0
2018-02-05 12:30:00,187.59,187.87,187.18,187.18,15259.0,166.9543,167.2035,166.5894,166.5894,15259.0
2018-02-05 12:40:00,187.33,187.91,187.23,187.67,15127.0,166.7229,167.2391,166.6339,167.0255,15127.0
2018-02-05 12:50:00,187.93,188.0,187.46,187.5,11007.0,167.2569,167.3192,166.8386,166.8742,11007.0
2018-02-05 13:00:00,187.37,187.43,186.58,186.58,34080.0,166.7585,166.8119,166.0554,166.0554,34080.0
2018-02-05 13:10:00,186.8,186.95,186.53,186.53,19087.0,166.2512,166.3847,166.0109,166.0109,19087.0
2018-02-05 13:20:00,186.52,186.91,186.21,186.48,30769.0,166.002,166.3491,165.7261,165.9664,30769.0
2018-02-05 13:30:00,186.44,187.0,186.42,186.53,20635.0,165.9308,166.4292,165.913,166.0109,20635.0
2018-02-05 13:40:00,186.54,187.19,186.54,187.05,17703.0,166.0198,166.5983,166.0198,166.4737,17703.0
2018-02-05 13:50:00,187.0,187.69,186.95,187.69,13630.0,166.4292,167.0433,166.3847,167.0433,13630.0
2018-02-05 14:00:00,187.62,187.7,186.63,186.83,15810.0,166.981,167.0522,166.0999,166.2779,15810.0
2018-02-05 14:10:00,186.85,187.15,186.22,186.47,23846.0,166.2957,166.5627,165.735,165.9575,23846.0
2018-02-05 14:20:00,186.38,186.53,185.61,185.61,22712.0,165.8774,166.0109,165.1921,165.1921,22712.0
2018-02-05 14:30:00,185.56,185.84,185.27,185.37,18534.0,165.1476,165.3968,164.8895,164.9785,18534.0
2018-02-05 14:40:00,185.47,185.87,185.14,185.31,23383.0,165.0675,165.4235,164.7738,164.9251,23383.0
2018-02-05 14:50:00,185.24,185.38,184.29,184.38,36450.0,164.8628,164.9874,164.0173,164.0974,36450.0
2018-02-05 15:00:00,184.45,184.45,181.4,181.4,36468.0,164.1597,164.1597,161.4452,161.4452,36468.0
2018-02-05 15:10:00,181.4,184.56,180.74,183.39,51676.0,161.4452,164.2576,160.8578,163.2163,51676.0
2018-02-05 15:20:00,183.28,185.49,182.95,185.21,70719.0,163.1184,165.0853,162.8247,164.8361,70719.0
2018-02-05 15:30:00,185.36,185.62,183.91,183.91,109917.0,164.9696,165.201,163.6791,163.6791,109917.0
2018-02-05 15:40:00,183.75,184.36,182.64,182.64,66580.0,163.5367,164.0796,162.5488,162.5488,66580.0
2018-02-05 15:50:00,182.65,183.13,182.0,182.0,176464.0,162.5577,162.9849,161.9792,161.9792,176464.0
2018-02-06 09:30:00,180.31,183.03,177.77,183.03,71997.0,160.4751,162.8959,158.2146,162.8959,71997.0
2018-02-06 09:40:00,182.78,183.51,182.38,183.17,132467.0,162.6734,163.3231,162.3174,163.0205,132467.0
2018-02-06 09:50:00,183.12,184.9,182.15,183.57,103954.0,162.976,164.5602,162.1127,163.3765,103954.0
2018-02-06 10:00:00,183.95,184.14,182.86,183.59,74517.0,163.7147,163.8838,162.7446,163.3943,74517.0
2018-02-06 10:10:00,183.77,184.73,181.43,182.82,153391.0,163.5545,164.4089,161.4719,162.709,153391.0
2018-02-06 10:20:00,182.83,183.46,182.02,183.1,53144.0,162.7179,163.2786,161.997,162.9582,53144.0
2018-02-06 10:30:00,183.25,183.25,181.18,182.09,49673.0,163.0917,163.0917,161.2494,162.0593,49673.0
2018-02-06 10:40:00,181.9,183.45,181.57,182.68,43977.0,161.8902,163.2697,161.5965,162.5844,43977.0
2018-02-06 10:50:00,183.02,184.16,182.38,182.73,41814.0,162.887,163.9016,162.3174,162.6289,41814.0
2018-02-06 11:00:00,182.39,183.47,182.05,182.61,85460.0,162.3263,163.2875,162.0237,162.5221,85460.0
2018-02-06 11:10:00,182.72,183.11,181.76,182.44,49411.0,162.62,162.9671,161.7656,162.3708,49411.0
2018-02-06 11:20:00,182.68,182.93,181.86,182.23,47805.0,162.5844,162.8069,161.8546,162.1839,47805.0
2018-02-06 11:30:00,181.87,182.75,181.0,182.64,42049.0,161.8635,162.6467,161.0892,162.5488,42049.0
2018-02-06 11:40:00,182.69,183.63,182.3,183.58,75492.0,162.5933,163.4299,162.2462,163.3854,75492.0
2018-02-06 11:50:00,183.55,184.48,183.24,183.74,60351.0,163.3587,164.1864,163.0828,163.5278,60351.0
2018-02-06 12:00:00,183.89,184.64,183.86,184.49,44603.0,163.6613,164.3288,163.6346,164.1953,44603.0
2018-02-06 12:10:00,184.48,185.12,184.16,184.62,35876.0,164.1864,164.756,163.9016,164.311,35876.0
2018-02-06 12:20:00,184.72,185.94,184.55,185.74,48515.0,164.4,165.4858,164.2487,165.3078,48515.0
2018-02-06 12:30:00,185.79,187.11,185.34,187.02,66387.0,165.3523,166.5271,164.9518,166.447,66387.0
2018-02-06 12:40:00,187.12,187.26,185.35,185.61,33150.0,166.536,166.6606,164.9607,165.1921,33150.0
2018-02-06 12:50:00,185.62,185.7,185.08,185.41,17607.0,165.201,165.2722,164.7204,165.0141,17607.0
2018-02-06 13:00:00,185.25,185.31,184.09,184.61,22160.0,164.8717,164.9251,163.8393,164.3021,22160.0
2018-02-06 13:10:00,184.52,185.47,184.39,185.33,19073.0,164.222,165.0675,164.1063,164.9429,19073.0
2018-02-06 13:20:00,185.5,185.54,184.84,185.1,17107.0,165.0942,165.1298,164.5068,164.7382,17107.0
2018-02-06 13:30:00,184.98,185.03,183.7,184.83,30088.0,164.6314,164.6759,163.4922,164.4979,30088.0
2018-02-06 13:40:00,184.7,184.73,183.87,184.12,18330.0,164.3822,164.4089,163.6435,163.866,18330.0
2018-02-06 13:50:00,184.16,184.16,183.65,184.03,22613.0,163.9016,163.9016,163.4477,163.7859,22613.0
2018-02-06 14:00:00,184.0,184.18,183.49,183.49,27710.0,163.7592,163.9194,163.3053,163.3053,27710.0
2018-02-06 14:10:00,183.56,184.81,183.49,184.2,33038.0,163.3676,164.4801,163.3053,163.9372,33038.0
2018-02-06 14:20:00,184.09,184.33,183.63,183.79,18728.0,163.8393,164.0529,163.4299,163.5723,18728.0
2018-02-06 14:30:00,183.8,184.65,183.47,184.03,24934.0,163.5812,164.3377,163.2875,163.7859,24934.0
2018-02-06 14:40:00,184.04,185.27,183.97,185.19,21686.0,163.7948,164.8895,163.7325,164.8183,21686.0
2018-02-06 14:50:00,185.23,186.21,184.33,186.18,36492.0,164.8539,165.7261,164.0529,165.6994,36492.0
2018-02-06 15:00:00,186.17,187.99,186.03,187.7,80186.0,165.6905,167.3103,165.5659,167.0522,80186.0
2018-02-06 15:10:00,187.72,187.72,186.77,187.02,52934.0,167.07,167.07,166.2245,166.447,52934.0
2018-02-06 15:20:00,187.02,187.71,186.96,187.49,54709.0,166.447,167.0611,166.3936,166.8653,54709.0
2018-02-06 15:30:00,187.45,188.06,187.12,187.98,160676.0,166.8297,167.3726,166.536,167.3014,160676.0
2018-02-06 15:40:00,188.0,188.05,186.17,186.3,160501.0,167.3192,167.3637,165.6905,165.8062,160501.0
2018-02-06 15:50:00,186.2,186.92,185.78,186.92,119841.0,165.7172,166.358,165.3434,166.358,119841.0
2018-02-07 09:30:00,186.26,187.93,185.87,187.67,25445.0,165.7706,167.2569,165.4235,167.0255,25445.0
2018-02-07 09:40:00,187.5,188.33,187.0,187.48,48844.0,166.8742,167.6129,166.4292,166.8564,48844.0
2018-02-07 09:50:00,187.24,188.22,187.04,187.97,52180.0,166.6428,167.515,166.4648,167.2925,52180.0
2018-02-07 10:00:00,187.96,188.26,187.12,188.26,36247.0,167.2836,167.5506,166.536,167.5506,36247.0
2018-02-07 10:10:00,188.07,188.29,187.44,187.74,55732.0,167.3815,167.5773,166.8208,167.0878,55732.0
2018-02-07 10:20:00,187.77,187.77,186.33,186.42,30919.0,167.1145,167.1145,165.8329,165.913,30919.0
2018-02-07 10:30:00,186.33,186.69,185.92,186.32,51806.0,165.8329,166.1533,165.468,165.824,51806.0
2018-02-07 10:40:00,186.17,186.92,186.07,186.8,47967.0,165.6905,166.358,165.6015,166.2512,47967.0
2018-02-07 10:50:00,187.0,187.28,186.87,187.09,16613.0,166.4292,166.6784,166.3135,166.5093,16613.0
2018-02-07 11:00:00,187.17,187.3,186.83,187.29,23871.0,166.5805,166.6962,166.2779,166.6873,23871.0
2018-02-07 11:10:00,187.21,187.49,187.07,187.15,29034.0,166.6161,166.8653,166.4915,166.5627,29034.0
2018-02-07 11:20:00,187.24,187.46,186.97,187.01,25148.0,166.6428,166.8386,166.4025,166.4381,25148.0
2018-02-07 11:30:00,186.98,187.26,186.71,187.11,38394.0,166.4114,166.6606,166.1711,166.5271,38394.0
2018-02-07 11:40:00,187.12,187.2,186.91,187.05,15655.0,166.536,166.6072,166.3491,166.4737,15655.0
2018-02-07 11:50:00,187.05,187.4,186.77,187.4,17894.0,166.4737,166.7852,166.2245,166.7852,17894.0
2018-02-07 12:00:00,187.31,187.81,187.26,187.81,20305.0,166.7051,167.1501,166.6606,167.1501,20305.0
2018-02-07 12:10:00,187.81,188.32,187.73,188.05,19513.0,167.1501,167.604,167.0789,167.3637,19513.0
2018-02-07 12:20:00,187.99,188.05,187.45,187.82,9511.0,167.3103,167.3637,166.8297,167.159,9511.0
2018-02-07 12:30:00,187.85,188.04,186.95,187.0,8743.0,167.1857,167.3548,166.3847,166.4292,8743.0
2018-02-07 12:40:00,187.0,187.51,186.84,187.04,14904.0,166.4292,166.8831,166.2868,166.4648,14904.0
2018-02-07 12:50:00,186.96,187.33,186.96,187.07,9513.0,166.3936,166.7229,166.3936,166.4915,9513.0
2018-02-07 13:00:00,186.97,187.38,186.13,186.28,17728.0,166.4025,166.7674,165.6549,165.7884,17728.0
2018-02-07 13:10:00,186.28,186.96,185.62,186.96,11872.0,165.7884,166.3936,165.201,166.3936,11872.0
2018-02-07 13:20:00,186.62,186.77,185.65,186.37,13099.0,166.091,166.2245,165.2277,165.8685,13099.0
2018-02-07 13:30:00,186.08,186.82,185.71,186.73,15743.0,165.6104,166.269,165.2811,166.1889,15743.0
2018-02-07 13:40:00,186.59,187.53,186.59,186.69,18820.0,166.0643,166.9009,166.0643,166.1533,18820.0
2018-02-07 13:50:00,186.54,186.87,186.16,186.26,11420.0,166.0198,166.3135,165.6816,165.7706,11420.0
2018-02-07 14:00:00,186.21,186.3,185.63,185.67,15031.0,165.7261,165.8062,165.2099,165.2455,15031.0
2018-02-07 14:10:00,185.8,186.23,185.63,186.05,14320.0,165.3612,165.7439,165.2099,165.5837,14320.0
2018-02-07 14:20:00,185.99,186.18,185.65,186.18,29800.0,165.5303,165.6994,165.2277,165.6994,29800.0
2018-02-07 14:30:00,186.07,186.51,185.86,185.9,28052.0,165.6015,165.9931,165.4146,165.4502,28052.0
2018-02-07 14:40:00,185.78,185.78,184.56,184.73,14017.0,165.3434,165.3434,164.2576,164.4089,14017.0
2018-02-07 14:50:00,184.72,185.13,184.43,185.11,17023.0,164.4,164.7649,164.1419,164.7471,17023.0
2018-02-07 15:00:00,185.06,185.64,184.97,185.32,19647.0,164.7026,165.2188,164.6225,164.934,19647.0
2018-02-07 15:10:00,185.28,186.15,185.28,185.79,17960.0,164.8984,165.6727,164.8984,165.3523,17960.0
2018-02-07 15:20:00,185.69,186.18,185.5,185.81,25204.0,165.2633,165.6994,165.0942,165.3701,25204.0
2018-02-07 15:30:00,185.74,185.79,185.14,185.48,25728.0,165.3078,165.3523,164.7738,165.0764,25728.0
2018-02-07 15:40:00,185.53,185.53,184.08,184.52,55559.0,165.1209,165.1209,163.8304,164.222,55559.0
2018-02-07 15:50:00,184.43,184.75,183.17,183.31,138546.0,164.1419,164.4267,163.0205,163.1451,138546.0
2018-02-08 09:30:00,182.51,182.51,180.9,180.91,19442.0,163.0475,163.0475,161.6092,161.6181,19442.0
2018-02-08 09:40:00,181.0,181.18,180.0,180.43,17800.0,161.6985,161.8593,160.8051,161.1893,17800.0
2018-02-08 09:50:00,180.41,181.48,180.14,181.3,11592.0,161.1714,162.1273,160.9302,161.9665,11592.0
2018-02-08 10:00:00,181.3,181.6,180.8,181.15,20382.0,161.9665,162.2345,161.5198,161.8325,20382.0
2018-02-08 10:10:00,181.23,181.27,180.5,180.67,28528.0,161.904,161.9397,161.2518,161.4037,28528.0
2018-02-08 10:20:00,180.55,181.12,180.12,180.63,21598.0,161.2965,161.8057,160.9123,161.3679,21598.0
2018-02-08 10:30:00,180.6,180.79,180.05,180.28,10516.0,161.3411,161.5109,160.8498,161.0553,10516.0
2018-02-08 10:40:00,180.37,180.54,180.01,180.09,13702.0,161.1357,161.2875,160.8141,160.8855,13702.0
2018-02-08 10:50:00,180.0,180.07,179.42,179.45,18033.0,160.8051,160.8677,160.287,160.3138,18033.0
2018-02-08 11:00:00,179.48,179.59,179.09,179.2,34385.0,160.3406,160.4388,159.9922,160.0904,34385.0
2018-02-08 11:10:00,179.11,179.62,178.9,179.21,37964.0,160.01,160.4656,159.8224,160.0994,37964.0
2018-02-08 11:20:00,179.29,179.31,178.35,178.68,37925.0,160.1708,160.1887,159.3311,159.6259,37925.0
2018-02-08 11:30:00,178.59,179.8,178.46,179.48,21481.0,159.5455,160.6265,159.4293,160.3406,21481.0
2018-02-08 11:40:00,179.51,179.8,179.2,179.44,17640.0,160.3674,160.6265,160.0904,160.3048,17640.0
2018-02-08 11:50:00,179.61,180.36,179.45,179.57,14760.0,160.4567,161.1267,160.3138,160.421,14760.0
2018-02-08 12:00:00,179.53,179.85,179.39,179.52,11767.0,160.3852,160.6711,160.2602,160.3763,11767.0
2018-02-08 12:10:00,179.44,179.63,179.4,179.54,11261.0,160.3048,160.4746,160.2691,160.3942,11261.0
2018-02-08 12:20:00,179.52,179.52,178.71,178.96,15674.0,160.3763,160.3763,159.6527,159.876,15674.0
2018-02-08 12:30:00,178.95,179.05,178.45,178.75,19781.0,159.8671,159.9564,159.4204,159.6884,19781.0
2018-02-08 12:40:00,178.88,179.39,178.83,179.07,23560.0,159.8046,160.2602,159.7599,159.9743,23560.0
2018-02-08 12:50:00,178.95,179.0,178.02,178.53,30430.0,159.8671,159.9118,159.0363,159.4919,30430.0
2018-02-08 13:00:00,178.46,178.8,177.86,178.74,16364.0,159.4293,159.7331,158.8933,159.6795,16364.0
2018-02-08 13:10:00,178.95,179.74,178.66,179.37,11175.0,159.8671,160.5729,159.608,160.2423,11175.0
2018-02-08 13:20:00,179.36,179.69,178.7,178.7,18088.0,160.2334,160.5282,159.6438,159.6438,18088.0
2018-02-08 13:30:00,178.68,179.6,178.67,179.32,14006.0,159.6259,160.4478,159.617,160.1976,14006.0
2018-02-08 13:40:00,179.63,180.07,179.41,179.62,16533.0,160.4746,160.8677,160.278,160.4656,16533.0
2018-02-08 13:50:00,179.5,180.12,179.42,180.03,38470.0,160.3584,160.9123,160.287,160.8319,38470.0
2018-02-08 14:00:00,179.91,179.91,178.91,179.29,14791.0,160.7247,160.7247,159.8314,160.1708,14791.0
2018-02-08 14:10:00,179.41,179.86,179.13,179.48,9975.0,160.278,160.6801,160.0279,160.3406,9975.0
2018-02-08 14:20:00,179.52,179.7,178.5,178.6,16882.0,160.3763,160.5371,159.4651,159.5544,16882.0
2018-02-08 14:30:00,178.49,178.55,177.94,178.55,22191.0,159.4562,159.5098,158.9648,159.5098,22191.0
2018-02-08 14:40:00,178.5,178.94,178.34,178.56,20809.0,159.4651,159.8582,159.3221,159.5187,20809.0
2018-02-08 14:50:00,178.62,178.66,177.58,178.03,17373.0,159.5723,159.608,158.6432,159.0452,17373.0
2018-02-08 15:00:00,177.92,178.45,177.45,177.45,24214.0,158.9469,159.4204,158.5271,158.5271,24214.0
2018-02-08 15:10:00,177.39,177.39,176.84,177.06,28463.0,158.4735,158.4735,157.9821,158.1786,28463.0
2018-02-08 15:20:00,176.98,178.04,176.85,177.4,27906.0,158.1072,159.0541,157.991,158.4824,27906.0
2018-02-08 15:30:00,177.51,177.6,176.52,176.66,37690.0,158.5807,158.6611,157.6962,157.8213,37690.0
2018-02-08 15:40:00,176.51,177.15,175.64,175.73,63379.0,157.6873,158.259,156.9101,156.9905,63379.0
2018-02-08 15:50:00,175.72,175.97,174.5,174.52,167570.0,156.9815,157.2049,155.8916,155.9095,167570.0
2018-02-09 09:30:00,177.06,177.29,175.37,175.9,40034.0,158.1786,158.3841,156.6689,157.1423,40034.0
2018-02-09 09:40:00,175.79,176.98,175.28,176.62,25587.0,157.0441,158.1072,156.5885,157.7856,25587.0
2018-02-09 09:50:00,176.77,177.97,176.43,176.58,25435.0,157.9196,158.9916,157.6158,157.7498,25435.0
2018-02-09 10:00:00,176.42,176.93,175.85,176.09,21156.0,157.6069,158.0625,157.0977,157.3121,21156.0
2018-02-09 10:10:00,176.09,176.36,175.38,175.76,15872.0,157.3121,157.5533,156.6778,157.0173,15872.0
2018-02-09 10:20:00,175.85,175.85,175.05,175.15,19073.0,157.0977,157.0977,156.383,156.4723,19073.0
2018-02-09 10:30:00,175.06,175.58,174.69,174.73,23682.0,156.3919,156.8565,156.0614,156.0971,23682.0
2018-02-09 10:40:00,174.73,174.87,172.92,173.43,24546.0,156.0971,156.2222,154.4801,154.9357,24546.0
2018-02-09 10:50:00,173.2,174.6,172.96,174.06,28474.0,154.7303,155.981,154.5159,155.4986,28474.0
2018-02-09 11:00:00,173.94,174.71,173.72,173.72,9797.0,155.3914,156.0792,155.1948,155.1948,9797.0
2018-02-09 11:10:00,173.72,174.0,172.42,173.23,17277.0,155.1948,155.445,154.0334,154.7571,17277.0
2018-02-09 11:20:00,173.16,173.35,172.57,173.06,14585.0,154.6945,154.8643,154.1674,154.6052,14585.0
2018-02-09 11:30:00,173.16,173.57,173.01,173.18,10482.0,154.6945,155.0608,154.5605,154.7124,10482.0
2018-02-09 11:40:00,173.31,173.31,172.01,172.01,21429.0,154.8285,154.8285,153.6672,153.6672,21429.0
2018-02-09 11:50:00,171.97,172.08,170.83,170.99,39029.0,153.6314,153.7297,152.613,152.7559,39029.0
2018-02-09 12:00:00,171.05,171.42,169.77,170.02,51286.0,152.8095,153.1401,151.666,151.8894,51286.0
2018-02-09 12:10:00,169.83,170.54,169.41,169.87,52843.0,151.7196,152.3539,151.3444,151.7554,52843.0
2018-02-09 12:20:00,169.9,170.96,169.26,169.74,39030.0,151.7822,152.7291,151.2104,151.6392,39030.0
2018-02-09 12:30:00,169.79,170.13,169.22,169.36,26297.0,151.6839,151.9876,151.1747,151.2998,26297.0
2018-02-09 12:40:00,169.26,169.44,168.44,168.56,24434.0,151.2104,151.3712,150.4779,150.5851,24434.0
2018-02-09 12:50:00,168.73,170.43,168.53,170.43,23965.0,150.7369,152.2557,150.5583,152.2557,23965.0
2018-02-09 13:00:00,170.68,170.68,169.36,169.69,32704.0,152.479,152.479,151.2998,151.5946,32704.0
2018-02-09 13:10:00,169.67,170.41,169.4,170.41,200198.0,151.5767,152.2378,151.3355,152.2378,200198.0
2018-02-09 13:20:00,170.24,170.44,169.26,169.73,37326.0,152.0859,152.2646,151.2104,151.6303,37326.0
2018-02-09 13:30:00,169.6,170.02,169.1,169.42,42118.0,151.5142,151.8894,151.0675,151.3534,42118.0
2018-02-09 13:40:00,169.35,171.48,169.34,171.24,25245.0,151.2908,153.1937,151.2819,152.9793,25245.0
2018-02-09 13:50:00,171.36,172.47,171.36,171.8,14519.0,153.0865,154.0781,153.0865,153.4796,14519.0
2018-02-09 14:00:00,171.78,173.66,171.6,173.58,29947.0,153.4617,155.1412,153.3009,155.0697,29947.0
2018-02-09 14:10:00,173.63,174.97,173.24,174.48,34990.0,155.1144,156.3115,154.766,155.8738,34990.0
2018-02-09 14:20:00,174.53,175.6,173.95,173.95,40793.0,155.9184,156.8743,155.4003,155.4003,40793.0
2018-02-09 14:30:00,174.0,174.22,173.13,174.07,50550.0,155.445,155.6415,154.6677,155.5075,50550.0
2018-02-09 14:40:00,174.2,174.38,173.72,174.24,26990.0,155.6236,155.7844,155.1948,155.6594,26990.0
2018-02-09 14:50:00,174.05,174.93,174.05,174.29,50044.0,155.4896,156.2758,155.4896,155.704,50044.0
2018-02-09 15:00:00,174.14,174.22,173.26,173.51,38209.0,155.57,155.6415,154.7839,155.0072,38209.0
2018-02-09 15:10:00,173.4,175.08,173.39,174.91,58038.0,154.9089,156.4098,154.9,156.2579,58038.0
2018-02-09 15:20:00,175.03,176.01,174.76,175.47,71645.0,156.3651,157.2406,156.1239,156.7582,71645.0
2018-02-09 15:30:00,175.39,176.14,175.33,175.84,55597.0,156.6867,157.3568,156.6331,157.0887,55597.0
2018-02-09 15:40:00,175.86,178.23,175.85,177.72,68741.0,157.1066,159.2239,157.0977,158.7683,68741.0
2018-02-09 15:50:00,177.79,178.58,176.52,176.85,116029.0,158.8308,159.5366,157.6962,157.991,116029.0
2018-02-12 09:30:00,178.67,179.09,178.05,178.56,23455.0,159.617,159.9922,159.0631,159.5187,23455.0
2018-02-12 09:40:00,178.56,179.65,178.34,178.49,21172.0,159.5187,160.4925,159.3221,159.4562,21172.0
2018-02-12 09:50:00,178.5,178.77,177.84,177.84,39698.0,159.4651,159.7063,158.8755,158.8755,39698.0
2018-02-12 10:00:00,177.9,179.37,177.9,178.72,31166.0,158.9291,160.2423,158.9291,159.6616,31166.0
2018-02-12 10:10:00,178.81,179.37,178.7,178.75,39935.0,159.742,160.2423,159.6438,159.6884,39935.0
2018-02-12 10:20:00,178.71,179.28,178.21,178.8,41263.0,159.6527,160.1619,159.206,159.7331,41263.0
2018-02-12 10:30:00,178.92,180.19,178.62,179.44,32410.0,159.8403,160.9749,159.5723,160.3048,32410.0
2018-02-12 10:40:00,179.44,179.96,179.12,179.95,36690.0,160.3048,160.7694,160.019,160.7605,36690.0
2018-02-12 10:50:00,179.99,180.26,179.6,180.05,17339.0,160.7962,161.0374,160.4478,160.8498,17339.0
2018-02-12 11:00:00,179.96,180.05,179.02,179.52,27364.0,160.7694,160.8498,159.9296,160.3763,27364.0
2018-02-12 11:10:00,179.31,180.09,179.29,179.99,19724.0,160.1887,160.8855,160.1708,160.7962,19724.0
2018-02-12 11:20:00,180.12,180.85,180.03,180.76,34608.0,160.9123,161.5645,160.8319,161.4841,34608.0
2018-02-12 11:30:00,180.61,180.83,180.11,180.6,20767.0,161.3501,161.5466,160.9034,161.3411,20767.0
2018-02-12 11:40:00,180.77,180.82,180.43,180.56,8594.0,161.493,161.5377,161.1893,161.3054,8594.0
2018-02-12 11:50:00,180.49,181.15,180.24,181.15,10260.0,161.2429,161.8325,161.0195,161.8325,10260.0
2018-02-12 12:00:00,181.09,181.23,180.57,180.87,20642.0,161.7789,161.904,161.3143,161.5824,20642.0
2018-02-12 12:10:00,180.79,181.59,180.78,181.43,16775.0,161.5109,162.2256,161.5019,162.0826,16775.0
2018-02-12 12:20:00,181.49,181.51,180.85,181.0,11058.0,162.1362,162.1541,161.5645,161.6985,11058.0
2018-02-12 12:30:00,181.03,181.04,180.44,180.8,11352.0,161.7253,161.7342,161.1982,161.5198,11352.0
2018-02-12 12:40:00,180.9,181.11,180.63,180.99,16891.0,161.6092,161.7968,161.3679,161.6896,16891.0
2018-02-12 12:50:00,180.99,181.43,180.92,181.31,27432.0,161.6896,162.0826,161.627,161.9754,27432.0
2018-02-12 13:00:00,181.31,181.55,181.22,181.44,34281.0,161.9754,162.1898,161.895,162.0916,34281.0
2018-02-12 13:10:00,181.48,181.94,181.3,181.56,20671.0,162.1273,162.5382,161.9665,162.1988,20671.0
2018-02-12 13:20:00,181.47,181.87,181.32,181.68,10538.0,162.1184,162.4757,161.9844,162.306,10538.0
2018-02-12 13:30:00,181.6,181.68,180.83,181.16,21127.0,162.2345,162.306,161.5466,161.8414,21127.0
2018-02-12 13:40:00,181.17,181.67,181.17,181.54,9540.0,161.8504,162.297,161.8504,162.1809,9540.0
2018-02-12 13:50:00,181.66,182.53,181.64,182.22,13748.0,162.2881,163.0653,162.2702,162.7884,13748.0
2018-02-12 14:00:00,182.09,182.63,181.91,182.13,34644.0,162.6723,163.1547,162.5114,162.708,34644.0
2018-02-12 14:10:00,182.04,182.17,181.63,181.81,13154.0,162.6276,162.7437,162.2613,162.4221,13154.0
2018-02-12 14:20:00,181.82,182.58,181.82,182.42,21900.0,162.431,163.11,162.431,162.9671,21900.0
2018-02-12 14:30:00,182.37,182.75,182.09,182.22,18915.0,162.9224,163.2619,162.6723,162.7884,18915.0
2018-02-12 14:40:00,182.41,182.41,181.52,181.56,22823.0,162.9581,162.9581,162.163,162.1988,22823.0
2018-02-12 14:50:00,181.57,182.06,181.36,181.96,22970.0,162.2077,162.6455,162.0201,162.5561,22970.0
2018-02-12 15:00:00,181.95,182.22,181.85,182.03,28788.0,162.5472,162.7884,162.4578,162.6187,28788.0
2018-02-12 15:10:00,182.07,182.69,181.88,182.45,33004.0,162.6544,163.2083,162.4846,162.9939,33004.0
2018-02-12 15:20:00,182.4,182.71,181.99,182.04,32934.0,162.9492,163.2261,162.5829,162.6276,32934.0
2018-02-12 15:30:00,182.08,182.34,181.55,181.92,41089.0,162.6633,162.8956,162.1898,162.5204,41089.0
2018-02-12 15:40:00,181.92,182.23,180.85,180.94,71156.0,162.5204,162.7973,161.5645,161.6449,71156.0
2018-02-12 15:50:00,180.79,181.8,180.7,180.98,137878.0,161.5109,162.4132,161.4305,161.6806,137878.0
2018-02-13 09:30:00,179.83,180.83,179.51,180.02,26875.0,160.6533,161.5466,160.3674,160.823,26875.0
2018-02-13 09:40:00,180.02,180.06,178.94,179.38,23799.0,160.823,160.8587,159.8582,160.2512,23799.0
2018-02-13 09:50:00,179.14,179.56,179.1,179.25,10993.0,160.0368,160.412,160.0011,160.1351,10993.0
2018-02-13 10:00:00,179.25,179.63,178.97,179.0,20771.0,160.1351,160.4746,159.885,159.9118,20771.0
2018-02-13 10:10:00,179.03,179.37,178.76,179.06,30541.0,159.9386,160.2423,159.6974,159.9654,30541.0
2018-02-13 10:20:00,179.09,179.53,179.01,179.33,37626.0,159.9922,160.3852,159.9207,160.2066,37626.0
2018-02-13 10:30:00,179.31,179.61,179.13,179.61,27737.0,160.1887,160.4567,160.0279,160.4567,27737.0
2018-02-13 10:40:00,179.85,180.56,179.74,180.53,32045.0,160.6711,161.3054,160.5729,161.2786,32045.0
2018-02-13 10:50:00,180.47,180.47,179.97,179.97,9140.0,161.225,161.225,160.7783,160.7783,9140.0
2018-02-13 11:00:00,179.84,180.05,179.33,179.41,17771.0,160.6622,160.8498,160.2066,160.278,17771.0
2018-02-13 11:10:00,179.42,179.58,179.09,179.57,14258.0,160.287,160.4299,159.9922,160.421,14258.0
2018-02-13 11:20:00,179.57,179.61,179.0,179.25,39485.0,160.421,160.4567,159.9118,160.1351,39485.0
2018-02-13 11:30:00,179.26,179.35,178.94,179.18,25974.0,160.144,160.2244,159.8582,160.0726,25974.0
2018-02-13 11:40:00,179.12,179.66,178.99,179.5,6062.0,160.019,160.5014,159.9028,160.3584,6062.0
2018-02-13 11:50:00,179.5,179.75,179.38,179.53,11057.0,160.3584,160.5818,160.2512,160.3852,11057.0
2018-02-13 12:00:00,179.59,179.71,179.18,179.23,14161.0,160.4388,160.5461,160.0726,160.1172,14161.0
2018-02-13 12:10:00,179.25,179.35,179.08,179.1,9542.0,160.1351,160.2244,159.9832,160.0011,9542.0
2018-02-13 12:20:00,179.12,179.13,178.81,178.91,28010.0,160.019,160.0279,159.742,159.8314,28010.0
2018-02-13 12:30:00,178.91,179.12,178.88,179.08,56177.0,159.8314,160.019,159.8046,159.9832,56177.0
2018-02-13 12:40:00,179.08,179.23,178.92,179.08,10619.0,159.9832,160.1172,159.8403,159.9832,10619.0
2018-02-13 12:50:00,179.08,179.22,178.94,178.98,28589.0,159.9832,160.1083,159.8582,159.8939,28589.0
2018-02-13 13:00:00,178.98,179.27,178.98,179.27,8143.0,159.8939,160.153,159.8939,160.153,8143.0
2018-02-13 13:10:00,179.21,179.9,179.17,179.84,11718.0,160.0994,160.7158,160.0636,160.6622,11718.0
2018-02-13 13:20:00,179.91,180.18,179.87,180.11,6859.0,160.7247,160.9659,160.689,160.9034,6859.0
2018-02-13 13:30:00,180.04,180.12,179.85,180.12,4984.0,160.8409,160.9123,160.6711,160.9123,4984.0
2018-02-13 13:40:00,180.17,180.46,180.05,180.23,6478.0,160.957,161.2161,160.8498,161.0106,6478.0
2018-02-13 13:50:00,180.24,180.26,179.85,179.99,9511.0,161.0195,161.0374,160.6711,160.7962,9511.0
2018-02-13 14:00:00,180.0,180.01,179.81,179.91,11191.0,160.8051,160.8141,160.6354,160.7247,11191.0
2018-02-13 14:10:00,179.97,180.43,179.97,180.17,9006.0,160.7783,161.1893,160.7783,160.957,9006.0
2018-02-13 14:20:00,180.16,180.29,179.96,179.98,24408.0,160.9481,161.0642,160.7694,160.7873,24408.0
2018-02-13 14:30:00,179.95,179.99,179.71,179.73,14314.0,160.7605,160.7962,160.5461,160.5639,14314.0
2018-02-13 14:40:00,179.76,179.84,179.6,179.78,10902.0,160.5907,160.6622,160.4478,160.6086,10902.0
2018-02-13 14:50:00,179.73,180.24,179.66,180.17,19399.0,160.5639,161.0195,160.5014,160.957,19399.0
2018-02-13 15:00:00,180.21,180.21,179.83,179.83,20920.0,160.9927,160.9927,160.6533,160.6533,20920.0
2018-02-13 15:10:00,179.77,180.04,179.54,179.86,15223.0,160.5997,160.8409,160.3942,160.6801,15223.0
2018-02-13 15:20:00,179.89,180.14,179.69,180.0,19556.0,160.7069,160.9302,160.5282,160.8051,19556.0
2018-02-13 15:30:00,180.0,180.28,179.84,180.2,23637.0,160.8051,161.0553,160.6622,160.9838,23637.0
2018-02-13 15:40:00,180.18,180.2,179.71,179.99,43667.0,160.9659,160.9838,160.5461,160.7962,43667.0
2018-02-13 15:50:00,180.02,180.15,179.62,179.83,73114.0,160.823,160.9391,160.4656,160.6533,73114.0
2018-02-14 09:30:00,179.11,179.66,178.61,179.1,17676.0,160.01,160.5014,159.5634,160.0011,17676.0
2018-02-14 09:40:00,178.81,179.41,178.79,179.17,10096.0,159.742,160.278,159.7242,160.0636,10096.0
2018-02-14 09:50:00,179.26,180.35,179.16,179.19,9950.0,160.144,161.1178,160.0547,160.0815,9950.0
2018-02-14 10:00:00,179.2,179.87,178.85,179.87,25685.0,160.0904,160.689,159.7778,160.689,25685.0
2018-02-14 10:10:00,179.77,180.28,179.72,180.0,20761.0,160.5997,161.0553,160.555,160.8051,20761.0
2018-02-14 10:20:00,180.06,180.5,179.59,179.93,13879.0,160.8587,161.2518,160.4388,160.7426,13879.0
2018-02-14 10:30:00,180.02,180.62,179.86,180.49,14748.0,160.823,161.359,160.6801,161.2429,14748.0
2018-02-14 10:40:00,180.42,180.44,179.93,180.05,7860.0,161.1803,161.1982,160.7426,160.8498,7860.0
2018-02-14 10:50:00,179.91,180.19,179.84,179.93,24417.0,160.7247,160.9749,160.6622,160.7426,24417.0
2018-02-14 11:00:00,179.94,180.19,179.84,179.96,14159.0,160.7515,160.9749,160.6622,160.7694,14159.0
2018-02-14 11:10:00,179.96,180.68,179.93,180.68,8319.0,160.7694,161.4126,160.7426,161.4126,8319.0
2018-02-14 11:20:00,180.61,180.67,180.18,180.18,7573.0,161.3501,161.4037,160.9659,160.9659,7573.0
2018-02-14 11:30:00,180.33,180.44,179.93,180.1,22506.0,161.0999,161.1982,160.7426,160.8945,22506.0
2018-02-14 11:40:00,180.34,180.82,179.94,179.94,13880.0,161.1089,161.5377,160.7515,160.7515,13880.0
2018-02-14 11:50:00,180.11,180.42,179.97,180.4,12202.0,160.9034,161.1803,160.7783,161.1625,12202.0
2018-02-14 12:00:00,180.48,180.78,180.26,180.33,14260.0,161.2339,161.5019,161.0374,161.0999,14260.0
2018-02-14 12:10:00,180.44,180.75,180.33,180.56,15310.0,161.1982,161.4751,161.0999,161.3054,15310.0
2018-02-14 12:20:00,180.54,181.33,180.44,181.22,19288.0,161.2875,161.9933,161.1982,161.895,19288.0
2018-02-14 12:30:00,181.14,181.29,180.82,181.29,12132.0,161.8236,161.9576,161.5377,161.9576,12132.0
2018-02-14 12:40:00,181.15,181.46,181.0,181.0,13092.0,161.8325,162.1094,161.6985,161.6985,13092.0
2018-02-14 12:50:00,181.0,181.78,180.95,181.68,8246.0,161.6985,162.3953,161.6538,162.306,8246.0
2018-02-14 13:00:00,181.5,182.19,181.5,182.06,9579.0,162.1452,162.7616,162.1452,162.6455,9579.0
2018-02-14 13:10:00,182.04,183.15,182.04,182.16,20629.0,162.6276,163.6192,162.6276,162.7348,20629.0
2018-02-14 13:20:00,182.15,182.67,182.01,182.29,17832.0,162.7259,163.1904,162.6008,162.8509,17832.0
2018-02-14 13:30:00,182.4,183.33,182.4,183.16,25916.0,162.9492,163.78,162.9492,163.6282,25916.0
2018-02-14 13:40:00,182.93,183.74,182.91,183.65,18926.0,163.4227,164.1463,163.4048,164.0659,18926.0
2018-02-14 13:50:00,183.64,183.88,183.47,183.6,20721.0,164.057,164.2714,163.9051,164.0212,20721.0
2018-02-14 14:00:00,183.49,183.95,183.48,183.59,16472.0,163.923,164.3339,163.914,164.0123,16472.0
2018-02-14 14:10:00,183.67,183.79,183.34,183.4,11675.0,164.0838,164.191,163.789,163.8426,11675.0
2018-02-14 14:20:00,183.4,183.53,182.94,182.98,15195.0,163.8426,163.9587,163.4316,163.4673,15195.0
2018-02-14 14:30:00,183.0,183.66,182.95,183.46,17962.0,163.4852,164.0748,163.4405,163.8962,17962.0
2018-02-14 14:40:00,183.46,183.55,183.12,183.28,12421.0,163.8962,163.9766,163.5924,163.7354,12421.0
2018-02-14 14:50:00,183.31,183.6,183.22,183.39,15277.0,163.7622,164.0212,163.6818,163.8336,15277.0
2018-02-14 15:00:00,183.39,183.86,183.39,183.86,11790.0,163.8336,164.2535,163.8336,164.2535,11790.0
2018-02-14 15:10:00,183.69,184.13,183.59,184.12,12998.0,164.1016,164.4947,164.0123,164.4858,12998.0
2018-02-14 15:20:00,184.09,184.1,183.48,183.71,16356.0,164.459,164.4679,163.914,164.1195,16356.0
2018-02-14 15:30:00,183.68,183.87,183.41,183.48,15421.0,164.0927,164.2624,163.8515,163.914,15421.0
2018-02-14 15:40:00,183.48,183.88,183.2,183.85,28921.0,163.914,164.2714,163.6639,164.2446,28921.0
2018-02-14 15:50:00,183.85,184.19,183.78,183.89,132684.0,164.2446,164.5483,164.182,164.2803,132684.0
2018-02-15 09:30:00,185.26,185.77,184.84,185.47,24161.0,165.5042,165.9598,165.129,165.6918,24161.0
2018-02-15 09:40:00,185.47,185.75,185.16,185.61,22206.0,165.6918,165.942,165.4149,165.8169,22206.0
2018-02-15 09:50:00,185.64,186.13,185.01,186.1,12728.0,165.8437,166.2814,165.2809,166.2546,12728.0
2018-02-15 10:00:00,186.1,186.82,186.03,186.04,37423.0,166.2546,166.8979,166.1921,166.201,37423.0
2018-02-15 10:10:00,186.03,186.13,185.57,186.05,26031.0,166.1921,166.2814,165.7812,166.21,26031.0
2018-02-15 10:20:00,186.0,186.37,185.56,185.62,20478.0,166.1653,166.4958,165.7722,165.8258,20478.0
2018-02-15 10:30:00,185.63,185.82,185.4,185.43,27250.0,165.8348,166.0045,165.6293,165.6561,27250.0
2018-02-15 10:40:00,185.44,185.71,185.12,185.39,24349.0,165.665,165.9062,165.3791,165.6203,24349.0
2018-02-15 10:50:00,185.43,185.84,184.92,184.92,19011.0,165.6561,166.0224,165.2005,165.2005,19011.0
2018-02-15 11:00:00,184.7,185.15,184.66,185.14,27619.0,165.0039,165.4059,164.9682,165.397,27619.0
2018-02-15 11:10:00,185.15,185.44,185.03,185.09,27048.0,165.4059,165.665,165.2987,165.3523,27048.0
2018-02-15 11:20:00,185.08,185.38,184.62,184.8,19560.0,165.3434,165.6114,164.9325,165.0933,19560.0
2018-02-15 11:30:00,184.82,184.87,184.15,184.25,12864.0,165.1111,165.1558,164.5126,164.6019,12864.0
2018-02-15 11:40:00,184.25,184.41,184.1,184.31,8510.0,164.6019,164.7449,164.4679,164.6555,8510.0
2018-02-15 11:50:00,184.27,184.5,183.77,183.9,11318.0,164.6198,164.8253,164.1731,164.2892,11318.0
2018-02-15 12:00:00,183.94,184.13,183.65,183.82,10692.0,164.325,164.4947,164.0659,164.2178,10692.0
2018-02-15 12:10:00,183.78,183.93,183.74,183.82,12598.0,164.182,164.316,164.1463,164.2178,12598.0
2018-02-15 12:20:00,183.72,183.72,183.29,183.42,10980.0,164.1284,164.1284,163.7443,163.8604,10980.0
2018-02-15 12:30:00,183.44,183.72,183.33,183.64,14618.0,163.8783,164.1284,163.78,164.057,14618.0
2018-02-15 12:40:00,183.65,183.65,183.31,183.42,7804.0,164.0659,164.0659,163.7622,163.8604,7804.0
2018-02-15 12:50:00,183.43,183.49,183.08,183.49,9688.0,163.8694,163.923,163.5567,163.923,9688.0
2018-02-15 13:00:00,183.62,183.75,183.52,183.6,10400.0,164.0391,164.1552,163.9498,164.0212,10400.0
2018-02-15 13:10:00,183.56,184.15,183.56,183.87,14243.0,163.9855,164.5126,163.9855,164.2624,14243.0
2018-02-15 13:20:00,183.87,184.02,183.69,183.89,8848.0,164.2624,164.3964,164.1016,164.2803,8848.0
2018-02-15 13:30:00,183.79,183.81,183.51,183.52,4800.0,164.191,164.2088,163.9408,163.9498,4800.0
2018-02-15 13:40:00,183.48,184.1,183.41,183.76,8167.0,163.914,164.4679,163.8515,164.1642,8167.0
2018-02-15 13:50:00,183.84,183.84,183.48,183.73,10836.0,164.2356,164.2356,163.914,164.1374,10836.0
2018-02-15 14:00:00,183.72,183.93,183.56,183.93,13430.0,164.1284,164.316,163.9855,164.316,13430.0
2018-02-15 14:10:00,183.85,183.85,183.57,183.63,8088.0,164.2446,164.2446,163.9944,164.048,8088.0
2018-02-15 14:20:00,183.61,183.86,183.48,183.78,11967.0,164.0302,164.2535,163.914,164.182,11967.0
2018-02-15 14:30:00,183.8,184.02,183.76,183.99,7491.0,164.1999,164.3964,164.1642,164.3696,7491.0
2018-02-15 14:40:00,183.97,184.28,183.92,184.28,21122.0,164.3518,164.6287,164.3071,164.6287,21122.0
2018-02-15 14:50:00,184.32,184.32,183.92,183.95,18609.0,164.6645,164.6645,164.3071,164.3339,18609.0
2018-02-15 15:00:00,183.98,184.58,183.96,184.32,23018.0,164.3607,164.8967,164.3428,164.6645,23018.0
2018-02-15 15:10:00,184.3,184.34,184.04,184.27,15053.0,164.6466,164.6823,164.4143,164.6198,15053.0
2018-02-15 15:20:00,184.33,184.64,184.06,184.12,18691.0,164.6734,164.9503,164.4322,164.4858,18691.0
2018-02-15 15:30:00,184.1,184.17,183.72,184.01,14781.0,164.4679,164.5304,164.1284,164.3875,14781.0
2018-02-15 15:40:00,183.99,184.31,183.91,184.12,22371.0,164.3696,164.6555,164.2982,164.4858,22371.0
2018-02-15 15:50:00,184.14,184.68,184.14,184.67,50198.0,164.5036,164.9861,164.5036,164.9771,50198.0
2018-02-16 09:30:00,184.35,185.07,184.34,185.07,36246.0,164.6913,165.3345,164.6823,165.3345,36246.0
2018-02-16 09:40:00,185.09,185.09,183.86,184.35,16071.0,165.3523,165.3523,164.2535,164.6913,16071.0
2018-02-16 09:50:00,184.5,184.51,183.91,183.96,5383.0,164.8253,164.8342,164.2982,164.3428,5383.0
2018-02-16 10:00:00,183.77,184.09,183.56,183.76,16227.0,164.1731,164.459,163.9855,164.1642,16227.0
2018-02-16 10:10:00,183.62,183.74,183.17,183.58,11692.0,164.0391,164.1463,163.6371,164.0034,11692.0
2018-02-16 10:20:00,183.57,183.97,183.4,183.97,10792.0,163.9944,164.3518,163.8426,164.3518,10792.0
2018-02-16 10:30:00,183.92,184.5,183.92,184.11,10025.0,164.3071,164.8253,164.3071,164.4768,10025.0
2018-02-16 10:40:00,184.12,184.46,184.01,184.29,10151.0,164.4858,164.7895,164.3875,164.6376,10151.0
2018-02-16 10:50:00,184.31,184.93,184.07,184.23,9335.0,164.6555,165.2094,164.4411,164.584,9335.0
2018-02-16 11:00:00,184.2,184.73,184.2,184.73,6028.0,164.5572,165.0307,164.5572,165.0307,6028.0
2018-02-16 11:10:00,184.88,185.34,184.86,185.16,11102.0,165.1647,165.5757,165.1469,165.4149,11102.0
2018-02-16 11:20:00,185.12,185.24,184.83,185.0,16924.0,165.3791,165.4863,165.1201,165.2719,16924.0
2018-02-16 11:30:00,185.04,185.5,185.04,185.3,15052.0,165.3077,165.7186,165.3077,165.5399,15052.0
2018-02-16 11:40:00,185.3,185.81,185.3,185.79,8734.0,165.5399,165.9956,165.5399,165.9777,8734.0
2018-02-16 11:50:00,185.79,185.91,185.65,185.86,7584.0,165.9777,166.0849,165.8526,166.0402,7584.0
2018-02-16 12:00:00,185.87,186.24,185.87,185.97,9678.0,166.0492,166.3797,166.0492,166.1385,9678.0
2018-02-16 12:10:00,185.98,186.3,185.89,186.22,3404.0,166.1474,166.4333,166.067,166.3618,3404.0
2018-02-16 12:20:00,186.07,186.14,185.61,185.73,13042.0,166.2278,166.2904,165.8169,165.9241,13042.0
2018-02-16 12:30:00,185.73,186.02,185.72,185.87,20477.0,165.9241,166.1832,165.9152,166.0492,20477.0
2018-02-16 12:40:00,185.88,186.03,185.31,185.33,4802.0,166.0581,166.1921,165.5489,165.5667,4802.0
2018-02-16 12:50:00,185.32,185.35,184.86,185.33,12095.0,165.5578,165.5846,165.1469,165.5667,12095.0
2018-02-16 13:00:00,185.25,185.69,185.15,185.28,6500.0,165.4953,165.8884,165.4059,165.5221,6500.0
2018-02-16 13:10:00,185.27,185.27,184.65,184.65,13328.0,165.5131,165.5131,164.9593,164.9593,13328.0
2018-02-16 13:20:00,184.67,184.84,184.09,184.11,9413.0,164.9771,165.129,164.459,164.4768,9413.0
2018-02-16 13:30:00,184.01,184.7,183.76,184.67,14432.0,164.3875,165.0039,164.1642,164.9771,14432.0
2018-02-16 13:40:00,184.5,184.93,184.5,184.88,13383.0,164.8253,165.2094,164.8253,165.1647,13383.0
2018-02-16 13:50:00,184.69,184.91,184.51,184.64,11138.0,164.995,165.1915,164.8342,164.9503,11138.0
2018-02-16 14:00:00,184.73,184.92,184.38,184.38,7430.0,165.0307,165.2005,164.7181,164.7181,7430.0
2018-02-16 14:10:00,184.41,184.5,184.13,184.23,11788.0,164.7449,164.8253,164.4947,164.584,11788.0
2018-02-16 14:20:00,184.26,184.42,183.88,184.34,10145.0,164.6108,164.7538,164.2714,164.6823,10145.0
2018-02-16 14:30:00,184.26,184.67,184.14,184.57,6862.0,164.6108,164.9771,164.5036,164.8878,6862.0
2018-02-16 14:40:00,184.41,184.54,183.75,183.95,14252.0,164.7449,164.861,164.1552,164.3339,14252.0
2018-02-16 14:50:00,183.82,184.17,183.56,184.11,15636.0,164.2178,164.5304,163.9855,164.4768,15636.0
2018-02-16 15:00:00,184.19,184.59,184.18,184.59,10653.0,164.5483,164.9057,164.5394,164.9057,10653.0
2018-02-16 15:10:00,184.58,184.67,184.06,184.27,12377.0,164.8967,164.9771,164.4322,164.6198,12377.0
2018-02-16 15:20:00,184.33,184.38,183.99,184.06,11196.0,164.6734,164.7181,164.3696,164.4322,11196.0
2018-02-16 15:30:00,184.02,184.17,183.77,184.02,23464.0,164.3964,164.5304,164.1731,164.3964,23464.0
2018-02-16 15:40:00,184.08,184.08,183.41,183.87,36741.0,164.45,164.45,163.8515,164.2624,36741.0
2018-02-16 15:50:00,183.95,184.0,183.15,183.24,89699.0,164.3339,164.3786,163.6192,163.6996,89699.0
2018-02-20 09:30:00,182.0,183.23,182.0,183.04,23141.0,162.5919,163.6907,162.5919,163.5209,23141.0
2018-02-20 09:40:00,183.05,183.39,182.69,183.26,10553.0,163.5299,163.8336,163.2083,163.7175,10553.0
2018-02-20 09:50:00,183.4,183.58,182.86,183.11,8046.0,163.8426,164.0034,163.3601,163.5835,8046.0
2018-02-20 10:00:00,183.04,183.26,182.73,183.26,11426.0,163.5209,163.7175,163.244,163.7175,11426.0
2018-02-20 10:10:00,183.31,183.34,182.66,183.01,13791.0,163.7622,163.789,163.1815,163.4941,13791.0
2018-02-20 10:20:00,183.16,183.21,182.8,182.8,11069.0,163.6282,163.6728,163.3065,163.3065,11069.0
2018-02-20 10:30:00,182.79,182.79,181.52,181.57,19240.0,163.2976,163.2976,162.163,162.2077,19240.0
2018-02-20 10:40:00,181.77,182.0,181.49,181.57,18571.0,162.3864,162.5919,162.1362,162.2077,18571.0
2018-02-20 10:50:00,181.52,181.67,181.13,181.45,13677.0,162.163,162.297,161.8146,162.1005,13677.0
2018-02-20 11:00:00,181.45,182.12,181.32,181.97,25166.0,162.1005,162.6991,161.9844,162.565,25166.0
2018-02-20 11:10:00,182.01,182.13,181.63,181.85,32737.0,162.6008,162.708,162.2613,162.4578,32737.0
2018-02-20 11:20:00,181.85,183.26,181.82,183.26,50160.0,162.4578,163.7175,162.431,163.7175,50160.0
2018-02-20 11:30:00,183.19,183.25,182.77,183.17,5200.0,163.655,163.7086,163.2797,163.6371,5200.0
2018-02-20 11:40:00,183.16,183.28,182.81,183.09,3496.0,163.6282,163.7354,163.3155,163.5656,3496.0
2018-02-20 11:50:00,183.18,183.57,183.12,183.52,3800.0,163.646,163.9944,163.5924,163.9498,3800.0
2018-02-20 12:00:00,183.48,183.71,183.47,183.57,3754.0,163.914,164.1195,163.9051,163.9944,3754.0
2018-02-20 12:10:00,183.56,183.59,183.29,183.29,4201.0,163.9855,164.0123,163.7443,163.7443,4201.0
2018-02-20 12:20:00,183.31,183.51,183.31,183.5,5702.0,163.7622,163.9408,163.7622,163.9319,5702.0
2018-02-20 12:30:00,183.51,183.64,183.3,183.3,7352.0,163.9408,164.057,163.7532,163.7532,7352.0
2018-02-20 12:40:00,183.28,183.43,182.93,183.43,3635.0,163.7354,163.8694,163.4227,163.8694,3635.0
2018-02-20 12:50:00,183.4,183.65,183.3,183.51,3413.0,163.8426,164.0659,163.7532,163.9408,3413.0
2018-02-20 13:00:00,183.55,183.58,182.94,182.94,5610.0,163.9766,164.0034,163.4316,163.4316,5610.0
2018-02-20 13:10:00,182.86,183.1,182.85,182.98,3729.0,163.3601,163.5745,163.3512,163.4673,3729.0
2018-02-20 13:20:00,182.94,182.99,182.63,182.72,5747.0,163.4316,163.4763,163.1547,163.2351,5747.0
2018-02-20 13:30:00,182.7,183.17,182.7,183.01,2596.0,163.2172,163.6371,163.2172,163.4941,2596.0
2018-02-20 13:40:00,182.97,183.19,182.88,183.14,4459.0,163.4584,163.655,163.378,163.6103,4459.0
2018-02-20 13:50:00,183.15,183.25,182.73,183.04,6842.0,163.6192,163.7086,163.244,163.5209,6842.0
2018-02-20 14:00:00,183.11,183.11,182.38,182.67,4445.0,163.5835,163.5835,162.9313,163.1904,4445.0
2018-02-20 14:10:00,182.6,182.6,182.18,182.48,6415.0,163.1279,163.1279,162.7527,163.0207,6415.0
2018-02-20 14:20:00,182.48,182.62,182.41,182.54,5797.0,163.0207,163.1457,162.9581,163.0743,5797.0
2018-02-20 14:30:00,182.34,182.64,182.3,182.57,4825.0,162.8956,163.1636,162.8599,163.1011,4825.0
2018-02-20 14:40:00,182.5,182.5,182.17,182.27,3314.0,163.0385,163.0385,162.7437,162.8331,3314.0
2018-02-20 14:50:00,182.26,182.29,181.68,181.68,9399.0,162.8241,162.8509,162.306,162.306,9399.0
2018-02-20 15:00:00,181.66,182.05,181.2,181.22,14174.0,162.2881,162.6365,161.8772,161.895,14174.0
2018-02-20 15:10:00,181.16,181.38,180.84,180.88,26246.0,161.8414,162.038,161.5556,161.5913,26246.0
2018-02-20 15:20:00,180.82,180.86,180.42,180.66,28249.0,161.5377,161.5734,161.1803,161.3947,28249.0
2018-02-20 15:30:00,180.72,181.24,180.72,180.99,27789.0,161.4483,161.9129,161.4483,161.6896,27789.0
2018-02-20 15:40:00,180.92,181.61,180.66,181.55,35299.0,161.627,162.2434,161.3947,162.1898,35299.0
2018-02-20 15:50:00,181.55,181.79,181.37,181.65,75074.0,162.1898,162.4042,162.029,162.2792,75074.0
2018-02-21 09:30:00,181.72,182.81,181.72,182.69,11646.0,162.3417,163.3155,162.3417,163.2083,11646.0
2018-02-21 09:40:00,182.69,183.34,182.49,183.34,8398.0,163.2083,163.789,163.0296,163.789,8398.0
2018-02-21 09:50:00,183.36,183.63,182.8,182.81,8673.0,163.8068,164.048,163.3065,163.3155,8673.0
2018-02-21 10:00:00,182.8,183.15,182.53,183.08,11230.0,163.3065,163.6192,163.0653,163.5567,11230.0
2018-02-21 10:10:00,183.15,183.3,182.37,183.18,20939.0,163.6192,163.7532,162.9224,163.646,20939.0
2018-02-21 10:20:00,183.23,183.32,182.92,183.12,6831.0,163.6907,163.7711,163.4137,163.5924,6831.0
2018-02-21 10:30:00,183.24,183.84,183.24,183.84,16056.0,163.6996,164.2356,163.6996,164.2356,16056.0
2018-02-21 10:40:00,183.74,184.35,183.74,183.85,9843.0,164.1463,164.6913,164.1463,164.2446,9843.0
2018-02-21 10:50:00,183.89,184.18,183.68,183.75,13714.0,164.2803,164.5394,164.0927,164.1552,13714.0
2018-02-21 11:00:00,183.75,184.19,183.51,184.07,11629.0,164.1552,164.5483,163.9408,164.4411,11629.0
2018-02-21 11:10:00,183.94,183.94,183.14,183.28,10588.0,164.325,164.325,163.6103,163.7354,10588.0
2018-02-21 11:20:00,183.23,183.78,183.16,183.73,6203.0,163.6907,164.182,163.6282,164.1374,6203.0
2018-02-21 11:30:00,183.69,184.05,183.67,183.77,9547.0,164.1016,164.4232,164.0838,164.1731,9547.0
2018-02-21 11:40:00,183.87,183.87,183.49,183.75,2700.0,164.2624,164.2624,163.923,164.1552,2700.0
2018-02-21 11:50:00,183.63,183.92,183.49,183.65,9705.0,164.048,164.3071,163.923,164.0659,9705.0
2018-02-21 12:00:00,183.66,183.7,183.45,183.55,4800.0,164.0748,164.1106,163.8872,163.9766,4800.0
2018-02-21 12:10:00,183.46,183.75,183.35,183.68,9757.0,163.8962,164.1552,163.7979,164.0927,9757.0
2018-02-21 12:20:00,183.77,183.77,182.98,183.17,3801.0,164.1731,164.1731,163.4673,163.6371,3801.0
2018-02-21 12:30:00,183.42,183.76,183.38,183.76,4801.0,163.8604,164.1642,163.8247,164.1642,4801.0
2018-02-21 12:40:00,183.69,183.95,183.64,183.87,2200.0,164.1016,164.3339,164.057,164.2624,2200.0
2018-02-21 12:50:00,184.01,184.02,183.92,184.0,1482.0,164.3875,164.3964,164.3071,164.3786,1482.0
2018-02-21 13:00:00,183.94,184.01,183.83,183.87,3500.0,164.325,164.3875,164.2267,164.2624,3500.0
2018-02-21 13:10:00,183.88,183.95,183.74,183.92,5451.0,164.2714,164.3339,164.1463,164.3071,5451.0
2018-02-21 13:20:00,183.84,183.84,183.61,183.65,4026.0,164.2356,164.2356,164.0302,164.0659,4026.0
2018-02-21 13:30:00,183.82,183.99,183.76,183.91,3150.0,164.2178,164.3696,164.1642,164.2982,3150.0
2018-02-21 13:40:00,183.85,184.09,183.73,184.06,6827.0,164.2446,164.459,164.1374,164.4322,6827.0
2018-02-21 13:50:00,184.22,184.22,183.74,183.74,3420.0,164.5751,164.5751,164.1463,164.1463,3420.0
2018-02-21 14:00:00,183.75,184.54,183.51,184.27,18686.0,164.1552,164.861,163.9408,164.6198,18686.0
2018-02-21 14:10:00,184.35,184.54,184.05,184.4,18384.0,164.6913,164.861,164.4232,164.7359,18384.0
2018-02-21 14:20:00,184.37,184.72,184.07,184.07,15054.0,164.7091,165.0218,164.4411,164.4411,15054.0
2018-02-21 14:30:00,184.18,184.23,183.81,183.98,7171.0,164.5394,164.584,164.2088,164.3607,7171.0
2018-02-21 14:40:00,184.09,184.18,183.36,183.43,7696.0,164.459,164.5394,163.8068,163.8694,7696.0
2018-02-21 14:50:00,183.47,183.8,183.14,183.47,17376.0,163.9051,164.1999,163.6103,163.9051,17376.0
2018-02-21 15:00:00,183.02,183.02,182.21,182.38,12075.0,163.5031,163.5031,162.7795,162.9313,12075.0
2018-02-21 15:10:00,182.24,182.42,182.01,182.16,25014.0,162.8063,162.9671,162.6008,162.7348,25014.0
2018-02-21 15:20:00,182.21,182.9,182.02,182.88,25696.0,162.7795,163.3959,162.6097,163.378,25696.0
2018-02-21 15:30:00,182.91,183.04,182.52,182.58,13739.0,163.4048,163.5209,163.0564,163.11,13739.0
2018-02-21 15:40:00,182.5,182.6,182.03,182.2,17900.0,163.0385,163.1279,162.6187,162.7705,17900.0
2018-02-21 15:50:00,182.11,182.32,181.26,181.27,59154.0,162.6901,162.8777,161.9308,161.9397,59154.0
2018-02-22 09:30:00,182.47,183.88,181.87,183.53,15861.0,163.0117,164.2714,162.4757,163.9587,15861.0
2018-02-22 09:40:00,183.87,184.17,183.33,183.49,8376.0,164.2624,164.5304,163.78,163.923,8376.0
2018-02-22 09:50:00,183.49,183.49,183.1,183.4,13310.0,163.923,163.923,163.5745,163.8426,13310.0
2018-02-22 10:00:00,183.4,183.79,183.21,183.66,9518.0,163.8426,164.191,163.6728,164.0748,9518.0
2018-02-22 10:10:00,183.67,183.99,183.5,183.51,15402.0,164.0838,164.3696,163.9319,163.9408,15402.0
2018-02-22 10:20:00,183.48,183.96,183.46,183.81,6349.0,163.914,164.3428,163.8962,164.2088,6349.0
2018-02-22 10:30:00,183.77,183.88,183.43,183.88,7250.0,164.1731,164.2714,163.8694,164.2714,7250.0
2018-02-22 10:40:00,183.87,184.23,183.61,184.23,11337.0,164.2624,164.584,164.0302,164.584,11337.0
2018-02-22 10:50:00,184.17,184.4,183.84,184.15,18725.0,164.5304,164.7359,164.2356,164.5126,18725.0
2018-02-22 11:00:00,184.03,184.67,184.03,184.45,11962.0,164.4054,164.9771,164.4054,164.7806,11962.0
2018-02-22 11:10:00,184.53,184.7,184.29,184.3,8064.0,164.8521,165.0039,164.6376,164.6466,8064.0
2018-02-22 11:20:00,184.42,184.63,184.26,184.59,12732.0,164.7538,164.9414,164.6108,164.9057,12732.0
2018-02-22 11:30:00,184.59,184.71,184.34,184.66,6803.0,164.9057,165.0129,164.6823,164.9682,6803.0
2018-02-22 11:40:00,184.75,185.05,184.75,184.98,9480.0,165.0486,165.3166,165.0486,165.2541,9480.0
2018-02-22 11:50:00,184.97,185.22,184.88,185.1,3871.0,165.2451,165.4685,165.1647,165.3613,3871.0
2018-02-22 12:00:00,185.1,185.19,184.8,184.86,6328.0,165.3613,165.4417,165.0933,165.1469,6328.0
2018-02-22 12:10:00,184.91,185.06,184.69,184.92,9171.0,165.1915,165.3255,164.995,165.2005,9171.0
2018-02-22 12:20:00,184.9,185.17,184.84,185.02,12220.0,165.1826,165.4238,165.129,165.2898,12220.0
2018-02-22 12:30:00,184.91,185.05,184.73,185.0,7711.0,165.1915,165.3166,165.0307,165.2719,7711.0
2018-02-22 12:40:00,185.03,185.08,184.72,184.72,8640.0,165.2987,165.3434,165.0218,165.0218,8640.0
2018-02-22 12:50:00,184.67,185.0,184.45,184.67,7715.0,164.9771,165.2719,164.7806,164.9771,7715.0
2018-02-22 13:00:00,184.63,184.79,184.47,184.6,5771.0,164.9414,165.0843,164.7985,164.9146,5771.0
2018-02-22 13:10:00,184.49,184.58,184.12,184.58,14979.0,164.8163,164.8967,164.4858,164.8967,14979.0
2018-02-22 13:20:00,184.59,184.94,184.54,184.82,11776.0,164.9057,165.2183,164.861,165.1111,11776.0
2018-02-22 13:30:00,184.84,184.9,184.56,184.84,16536.0,165.129,165.1826,164.8789,165.129,16536.0
2018-02-22 13:40:00,184.83,184.83,184.45,184.59,21824.0,165.1201,165.1201,164.7806,164.9057,21824.0
2018-02-22 13:50:00,184.53,184.83,184.43,184.61,18328.0,164.8521,165.1201,164.7627,164.9235,18328.0
2018-02-22 14:00:00,184.61,184.8,184.55,184.62,13306.0,164.9235,165.0933,164.8699,164.9325,13306.0
2018-02-22 14:10:00,184.61,184.75,184.48,184.75,12610.0,164.9235,165.0486,164.8074,165.0486,12610.0
2018-02-22 14:20:00,184.78,184.9,184.6,184.9,9171.0,165.0754,165.1826,164.9146,165.1826,9171.0
2018-02-22 14:30:00,184.94,185.2,184.89,185.08,14816.0,165.2183,165.4506,165.1737,165.3434,14816.0
2018-02-22 14:40:00,185.13,185.13,184.78,184.96,8020.0,165.3881,165.3881,165.0754,165.2362,8020.0
2018-02-22 14:50:00,184.91,185.0,184.26,184.4,14507.0,165.1915,165.2719,164.6108,164.7359,14507.0
2018-02-22 15:00:00,184.33,184.45,183.7,183.78,25159.0,164.6734,164.7806,164.1106,164.182,25159.0
2018-02-22 15:10:00,183.77,184.25,183.72,184.14,22584.0,164.1731,164.6019,164.1284,164.5036,22584.0
2018-02-22 15:20:00,184.14,184.21,183.6,183.6,18874.0,164.5036,164.5662,164.0212,164.0212,18874.0
2018-02-22 15:30:00,183.67,183.88,183.42,183.82,22818.0,164.0838,164.2714,163.8604,164.2178,22818.0
2018-02-22 15:40:00,183.81,184.16,183.15,183.38,42360.0,164.2088,164.5215,163.6192,163.8247,42360.0
2018-02-22 15:50:00,183.33,184.09,183.32,183.89,93034.0,163.78,164.459,163.7711,164.2803,93034.0
2018-02-23 09:30:00,184.85,185.39,183.9,184.45,9538.0,165.1379,165.6203,164.2892,164.7806,9538.0
2018-02-23 09:40:00,184.48,184.88,183.82,183.82,4880.0,164.8074,165.1647,164.2178,164.2178,4880.0
2018-02-23 09:50:00,183.75,184.63,183.74,184.63,5928.0,164.1552,164.9414,164.1463,164.9414,5928.0
2018-02-23 10:00:00,184.28,184.42,183.8,184.07,6912.0,164.6287,164.7538,164.1999,164.4411,6912.0
2018-02-23 10:10:00,183.99,184.07,183.17,183.41,8960.0,164.3696,164.4411,163.6371,163.8515,8960.0
2018-02-23 10:20:00,183.42,183.55,183.15,183.15,2600.0,163.8604,163.9766,163.6192,163.6192,2600.0
2018-02-23 10:30:00,183.2,183.54,183.14,183.5,16016.0,163.6639,163.9676,163.6103,163.9319,16016.0
2018-02-23 10:40:00,183.54,183.71,183.35,183.41,4476.0,163.9676,164.1195,163.7979,163.8515,4476.0
2018-02-23 10:50:00,183.35,183.37,182.96,182.97,7900.0,163.7979,163.8158,163.4495,163.4584,7900.0
2018-02-23 11:00:00,182.9,183.37,182.45,182.51,36970.0,163.3959,163.8158,162.9939,163.0475,36970.0
2018-02-23 11:10:00,182.5,183.19,182.37,182.78,6805.0,163.0385,163.655,162.9224,163.2887,6805.0
2018-02-23 11:20:00,182.62,182.84,182.53,182.57,5740.0,163.1457,163.3423,163.0653,163.1011,5740.0
2018-02-23 11:30:00,182.56,182.78,182.37,182.38,14929.0,163.0921,163.2887,162.9224,162.9313,14929.0
2018-02-23 11:40:00,182.38,182.54,182.06,182.54,5626.0,162.9313,163.0743,162.6455,163.0743,5626.0
2018-02-23 11:50:00,182.46,182.89,182.36,182.66,11681.0,163.0028,163.3869,162.9135,163.1815,11681.0
2018-02-23 12:00:00,182.63,182.79,182.44,182.44,8000.0,163.1547,163.2976,162.9849,162.9849,8000.0
2018-02-23 12:10:00,182.47,182.63,182.43,182.55,8261.0,163.0117,163.1547,162.976,163.0832,8261.0
2018-02-23 12:20:00,182.54,182.54,182.11,182.11,4870.0,163.0743,163.0743,162.6901,162.6901,4870.0
2018-02-23 12:30:00,182.14,182.33,182.07,182.33,1247.0,162.7169,162.8867,162.6544,162.8867,1247.0
2018-02-23 12:40:00,182.18,182.18,181.86,182.07,5005.0,162.7527,162.7527,162.4668,162.6544,5005.0
2018-02-23 12:50:00,182.0,182.0,181.83,181.94,7425.0,162.5919,162.5919,162.44,162.5382,7425.0
2018-02-23 13:00:00,181.91,181.91,181.41,181.44,7856.0,162.5114,162.5114,162.0648,162.0916,7856.0
2018-02-23 13:10:00,181.42,181.44,181.22,181.44,3146.0,162.0737,162.0916,161.895,162.0916,3146.0
2018-02-23 13:20:00,181.46,181.58,181.43,181.44,4717.0,162.1094,162.2166,162.0826,162.0916,4717.0
2018-02-23 13:30:00,181.48,182.05,181.48,181.97,3534.0,162.1273,162.6365,162.1273,162.565,3534.0
2018-02-23 13:40:00,182.06,182.29,182.05,182.07,9184.0,162.6455,162.8509,162.6365,162.6544,9184.0
2018-02-23 13:50:00,182.16,182.23,181.92,182.23,8011.0,162.7348,162.7973,162.5204,162.7973,8011.0
2018-02-23 14:00:00,182.39,182.52,182.27,182.43,13074.0,162.9403,163.0564,162.8331,162.976,13074.0
2018-02-23 14:10:00,182.51,182.77,182.51,182.56,18579.0,163.0475,163.2797,163.0475,163.0921,18579.0
2018-02-23 14:20:00,182.56,182.93,182.55,182.83,14790.0,163.0921,163.4227,163.0832,163.3333,14790.0
2018-02-23 14:30:00,182.78,182.88,182.22,182.31,21652.0,163.2887,163.378,162.7884,162.8688,21652.0
2018-02-23 14:40:00,182.37,182.59,182.25,182.59,39666.0,162.9224,163.1189,162.8152,163.1189,39666.0
2018-02-23 14:50:00,182.59,182.65,182.37,182.43,28580.0,163.1189,163.1725,162.9224,162.976,28580.0
2018-02-23 15:00:00,182.37,182.7,182.36,182.63,17540.0,162.9224,163.2172,162.9135,163.1547,17540.0
2018-02-23 15:10:00,182.66,182.66,182.32,182.44,22873.0,163.1815,163.1815,162.8777,162.9849,22873.0
2018-02-23 15:20:00,182.45,183.08,182.34,183.01,64484.0,162.9939,163.5567,162.8956,163.4941,64484.0
2018-02-23 15:30:00,182.95,183.06,182.72,182.96,18529.0,163.4405,163.5388,163.2351,163.4495,18529.0
2018-02-23 15:40:00,182.96,183.43,182.89,183.25,28258.0,163.4495,163.8694,163.3869,163.7086,28258.0
2018-02-23 15:50:00,183.24,183.62,183.2,183.6,49616.0,163.6996,164.0391,163.6639,164.0212,49616.0
2018-02-26 09:30:00,184.62,184.62,183.63,184.02,13813.0,164.9325,164.9325,164.048,164.3964,13813.0
2018-02-26 09:40:00,184.25,184.25,183.69,184.02,23452.0,164.6019,164.6019,164.1016,164.3964,23452.0
2018-02-26 09:50:00,184.0,184.0,183.43,183.57,5785.0,164.3786,164.3786,163.8694,163.9944,5785.0
2018-02-26 10:00:00,183.57,184.78,183.53,184.48,73469.0,163.9944,165.0754,163.9587,164.8074,73469.0
2018-02-26 10:10:00,184.43,184.52,184.23,184.32,15881.0,164.7627,164.8431,164.584,164.6645,15881.0
2018-02-26 10:20:00,184.32,184.32,183.9,184.09,11179.0,164.6645,164.6645,164.2892,164.459,11179.0
2018-02-26 10:30:00,184.05,184.19,183.77,184.18,16279.0,164.4232,164.5483,164.1731,164.5394,16279.0
2018-02-26 10:40:00,184.24,184.3,184.02,184.29,18732.0,164.593,164.6466,164.3964,164.6376,18732.0
2018-02-26 10:50:00,184.29,184.48,183.88,183.93,8886.0,164.6376,164.8074,164.2714,164.316,8886.0
2018-02-26 11:00:00,183.95,184.03,183.61,183.64,20876.0,164.3339,164.4054,164.0302,164.057,20876.0
2018-02-26 11:10:00,183.64,183.85,183.63,183.72,19048.0,164.057,164.2446,164.048,164.1284,19048.0
2018-02-26 11:20:00,183.83,184.15,183.82,184.11,6300.0,164.2267,164.5126,164.2178,164.4768,6300.0
2018-02-26 11:30:00,184.07,184.13,183.85,183.87,6670.0,164.4411,164.4947,164.2446,164.2624,6670.0
2018-02-26 11:40:00,183.96,184.1,183.85,183.95,9223.0,164.3428,164.4679,164.2446,164.3339,9223.0
2018-02-26 11:50:00,183.99,184.0,183.92,184.0,1500.0,164.3696,164.3786,164.3071,164.3786,1500.0
2018-02-26 12:00:00,184.0,184.37,183.94,184.32,9659.0,164.3786,164.7091,164.325,164.6645,9659.0
2018-02-26 12:10:00,184.29,184.65,184.28,184.64,6845.0,164.6376,164.9593,164.6287,164.9503,6845.0
2018-02-26 12:20:00,184.67,184.8,184.52,184.8,9652.0,164.9771,165.0933,164.8431,165.0933,9652.0
2018-02-26 12:30:00,184.78,184.89,184.67,184.85,3376.0,165.0754,165.1737,164.9771,165.1379,3376.0
2018-02-26 12:40:00,184.8,185.47,184.8,185.47,5173.0,165.0933,165.6918,165.0933,165.6918,5173.0
2018-02-26 12:50:00,185.47,185.65,185.41,185.64,6807.0,165.6918,165.8526,165.6382,165.8437,6807.0
2018-02-26 13:00:00,185.63,185.83,185.37,185.4,11380.0,165.8348,166.0134,165.6025,165.6293,11380.0
2018-02-26 13:10:00,185.4,185.47,185.11,185.11,5910.0,165.6293,165.6918,165.3702,165.3702,5910.0
2018-02-26 13:20:00,185.17,185.48,185.15,185.48,10865.0,165.4238,165.7007,165.4059,165.7007,10865.0
2018-02-26 13:30:00,185.43,185.44,185.31,185.44,2650.0,165.6561,165.665,165.5489,165.665,2650.0
2018-02-26 13:40:00,185.43,185.64,185.42,185.53,9500.0,165.6561,165.8437,165.6471,165.7454,9500.0
2018-02-26 13:50:00,185.48,185.48,185.29,185.29,3331.0,165.7007,165.7007,165.531,165.531,3331.0
2018-02-26 14:00:00,185.27,185.47,185.2,185.45,4860.0,165.5131,165.6918,165.4506,165.6739,4860.0
2018-02-26 14:10:00,185.44,185.49,185.34,185.37,11822.0,165.665,165.7097,165.5757,165.6025,11822.0
2018-02-26 14:20:00,185.41,185.53,185.4,185.4,6736.0,165.6382,165.7454,165.6293,165.6293,6736.0
2018-02-26 14:30:00,185.4,185.56,185.37,185.41,5278.0,165.6293,165.7722,165.6025,165.6382,5278.0
2018-02-26 14:40:00,185.37,185.41,185.22,185.3,10206.0,165.6025,165.6382,165.4685,165.5399,10206.0
2018-02-26 14:50:00,185.26,185.5,185.21,185.36,4498.0,165.5042,165.7186,165.4595,165.5935,4498.0
2018-02-26 15:00:00,185.34,185.7,185.32,185.65,19782.0,165.5757,165.8973,165.5578,165.8526,19782.0
2018-02-26 15:10:00,185.65,185.82,185.6,185.82,6206.0,165.8526,166.0045,165.808,166.0045,6206.0
2018-02-26 15:20:00,185.78,185.94,185.72,185.83,8109.0,165.9688,166.1117,165.9152,166.0134,8109.0
2018-02-26 15:30:00,185.83,186.13,185.75,186.13,12572.0,166.0134,166.2814,165.942,166.2814,12572.0
2018-02-26 15:40:00,186.12,186.2,185.78,185.78,22847.0,166.2725,166.344,165.9688,165.9688,22847.0
2018-02-26 15:50:00,185.81,185.9,185.35,185.56,112434.0,165.9956,166.076,165.5846,165.7722,112434.0
2018-02-27 09:30:00,185.44,186.11,185.12,185.73,18382.0,165.665,166.2636,165.3791,165.9241,18382.0
2018-02-27 09:40:00,185.88,186.0,185.36,186.0,9210.0,166.0581,166.1653,165.5935,166.1653,9210.0
2018-02-27 09:50:00,185.88,185.9,185.11,185.11,7592.0,166.0581,166.076,165.3702,165.3702,7592.0
2018-02-27 10:00:00,185.18,185.85,185.15,185.78,8982.0,165.4327,166.0313,165.4059,165.9688,8982.0
2018-02-27 10:10:00,185.89,186.07,185.25,185.49,16102.0,166.067,166.2278,165.4953,165.7097,16102.0
2018-02-27 10:20:00,185.54,186.06,185.46,185.46,3037.0,165.7544,166.2189,165.6829,165.6829,3037.0
2018-02-27 10:30:00,185.46,185.59,184.68,184.68,10834.0,165.6829,165.799,164.9861,164.9861,10834.0
2018-02-27 10:40:00,184.68,184.73,184.31,184.35,6536.0,164.9861,165.0307,164.6555,164.6913,6536.0
2018-02-27 10:50:00,184.5,184.52,183.76,184.35,11799.0,164.8253,164.8431,164.1642,164.6913,11799.0
2018-02-27 11:00:00,184.35,184.8,184.15,184.77,16054.0,164.6913,165.0933,164.5126,165.0665,16054.0
2018-02-27 11:10:00,184.85,185.13,184.66,184.66,4577.0,165.1379,165.3881,164.9682,164.9682,4577.0
2018-02-27 11:20:00,184.59,184.91,184.31,184.76,30300.0,164.9057,165.1915,164.6555,165.0575,30300.0
2018-02-27 11:30:00,184.85,185.04,184.38,184.56,18250.0,165.1379,165.3077,164.7181,164.8789,18250.0
2018-02-27 11:40:00,184.55,184.78,184.29,184.67,31223.0,164.8699,165.0754,164.6376,164.9771,31223.0
2018-02-27 11:50:00,184.62,184.62,183.94,183.94,5592.0,164.9325,164.9325,164.325,164.325,5592.0
2018-02-27 12:00:00,184.07,184.41,184.01,184.41,4583.0,164.4411,164.7449,164.3875,164.7449,4583.0
2018-02-27 12:10:00,184.43,184.61,184.19,184.19,7149.0,164.7627,164.9235,164.5483,164.5483,7149.0
2018-02-27 12:20:00,184.3,184.45,183.98,184.36,5900.0,164.6466,164.7806,164.3607,164.7002,5900.0
2018-02-27 12:30:00,184.41,184.82,184.38,184.69,2796.0,164.7449,165.1111,164.7181,164.995,2796.0
2018-02-27 12:40:00,184.79,184.86,184.67,184.79,5246.0,165.0843,165.1469,164.9771,165.0843,5246.0
2018-02-27 12:50:00,184.76,184.98,184.69,184.85,7729.0,165.0575,165.2541,164.995,165.1379,7729.0
2018-02-27 13:00:00,184.96,184.96,184.65,184.65,11315.0,165.2362,165.2362,164.9593,164.9593,11315.0
2018-02-27 13:10:00,184.65,184.68,184.33,184.45,4109.0,164.9593,164.9861,164.6734,164.7806,4109.0
2018-02-27 13:20:00,184.46,184.61,184.4,184.46,5584.0,164.7895,164.9235,164.7359,164.7895,5584.0
2018-02-27 13:30:00,184.4,184.46,184.25,184.35,2279.0,164.7359,164.7895,164.6019,164.6913,2279.0
2018-02-27 13:40:00,184.33,184.45,184.12,184.14,6354.0,164.6734,164.7806,164.4858,164.5036,6354.0
2018-02-27 13:50:00,183.96,184.36,183.96,183.96,9037.0,164.3428,164.7002,164.3428,164.3428,9037.0
2018-02-27 14:00:00,183.98,184.09,183.41,183.52,14869.0,164.3607,164.459,163.8515,163.9498,14869.0
2018-02-27 14:10:00,183.58,183.6,183.22,183.34,7412.0,164.0034,164.0212,163.6818,163.789,7412.0
2018-02-27 14:20:00,183.23,183.44,183.04,183.3,8609.0,163.6907,163.8783,163.5209,163.7532,8609.0
2018-02-27 14:30:00,183.26,183.97,183.22,183.71,11600.0,163.7175,164.3518,163.6818,164.1195,11600.0
2018-02-27 14:40:00,183.69,183.7,183.01,183.12,9131.0,164.1016,164.1106,163.4941,163.5924,9131.0
2018-02-27 14:50:00,183.26,183.59,183.15,183.34,6525.0,163.7175,164.0123,163.6192,163.789,6525.0
2018-02-27 15:00:00,183.26,183.38,182.74,182.8,9581.0,163.7175,163.8247,163.2529,163.3065,9581.0
2018-02-27 15:10:00,182.74,183.11,182.71,182.76,11864.0,163.2529,163.5835,163.2261,163.2708,11864.0
2018-02-27 15:20:00,182.82,182.9,182.57,182.88,14066.0,163.3244,163.3959,163.1011,163.378,14066.0
2018-02-27 15:30:00,182.99,183.08,182.25,182.75,19997.0,163.4763,163.5567,162.8152,163.2619,19997.0
2018-02-27 15:40:00,182.75,182.75,182.2,182.56,27917.0,163.2619,163.2619,162.7705,163.0921,27917.0
2018-02-27 15:50:00,182.57,182.57,181.86,181.87,75172.0,163.1011,163.1011,162.4668,162.4757,75172.0
2018-02-28 09:30:00,182.79,182.79,181.53,182.19,13199.0,163.2976,163.2976,162.172,162.7616,13199.0
2018-02-28 09:40:00,182.05,182.47,181.6,182.38,18659.0,162.6365,163.0117,162.2345,162.9313,18659.0
2018-02-28 09:50:00,182.41,182.93,182.4,182.85,11316.0,162.9581,163.4227,162.9492,163.3512,11316.0
2018-02-28 10:00:00,182.9,182.95,182.6,182.95,10359.0,163.3959,163.4405,163.1279,163.4405,10359.0
2018-02-28 10:10:00,182.96,183.66,182.95,183.66,43460.0,163.4495,164.0748,163.4405,164.0748,43460.0
2018-02-28 10:20:00,183.66,184.08,183.56,183.72,15410.0,164.0748,164.45,163.9855,164.1284,15410.0
2018-02-28 10:30:00,183.68,183.89,183.5,183.89,15362.0,164.0927,164.2803,163.9319,164.2803,15362.0
2018-02-28 10:40:00,183.88,183.88,183.18,183.18,18637.0,164.2714,164.2714,163.646,163.646,18637.0
2018-02-28 10:50:00,183.12,183.13,182.32,182.53,9196.0,163.5924,163.6013,162.8777,163.0653,9196.0
2018-02-28 11:00:00,182.59,182.59,181.89,181.9,8684.0,163.1189,163.1189,162.4936,162.5025,8684.0
2018-02-28 11:10:00,181.8,181.89,181.39,181.62,12897.0,162.4132,162.4936,162.0469,162.2524,12897.0
2018-02-28 11:20:00,181.63,181.82,181.31,181.72,5902.0,162.2613,162.431,161.9754,162.3417,5902.0
2018-02-28 11:30:00,181.81,181.81,181.26,181.5,63790.0,162.4221,162.4221,161.9308,162.1452,63790.0
2018-02-28 11:40:00,181.45,181.59,181.01,181.24,5005.0,162.1005,162.2256,161.7074,161.9129,5005.0
2018-02-28 11:50:00,181.45,181.58,181.11,181.56,8571.0,162.1005,162.2166,161.7968,162.1988,8571.0
2018-02-28 12:00:00,181.64,181.89,181.59,181.84,2641.0,162.2702,162.4936,162.2256,162.4489,2641.0
2018-02-28 12:10:00,181.81,181.92,181.69,181.74,6894.0,162.4221,162.5204,162.3149,162.3596,6894.0
2018-02-28 12:20:00,181.66,181.9,181.62,181.71,7724.0,162.2881,162.5025,162.2524,162.3328,7724.0
2018-02-28 12:30:00,181.63,182.12,181.63,182.12,4710.0,162.2613,162.6991,162.2613,162.6991,4710.0
2018-02-28 12:40:00,182.11,182.4,182.01,182.4,2235.0,162.6901,162.9492,162.6008,162.9492,2235.0
2018-02-28 12:50:00,182.34,182.46,182.08,182.18,4608.0,162.8956,163.0028,162.6633,162.7527,4608.0
2018-02-28 13:00:00,182.18,182.27,181.97,182.08,2944.0,162.7527,162.8331,162.565,162.6633,2944.0
2018-02-28 13:10:00,182.08,182.25,181.88,181.88,5628.0,162.6633,162.8152,162.4846,162.4846,5628.0
2018-02-28 13:20:00,181.88,182.14,181.8,182.07,5818.0,162.4846,162.7169,162.4132,162.6544,5818.0
2018-02-28 13:30:00,182.0,182.13,181.92,182.0,5190.0,162.5919,162.708,162.5204,162.5919,5190.0
2018-02-28 13:40:00,182.06,182.17,181.83,181.83,2860.0,162.6455,162.7437,162.44,162.44,2860.0
2018-02-28 13:50:00,181.73,182.08,181.73,182.0,5103.0,162.3506,162.6633,162.3506,162.5919,5103.0
2018-02-28 14:00:00,182.11,182.4,182.08,182.14,6986.0,162.6901,162.9492,162.6633,162.7169,6986.0
2018-02-28 14:10:00,182.12,182.28,181.96,182.11,4119.0,162.6991,162.842,162.5561,162.6901,4119.0
2018-02-28 14:20:00,182.18,182.19,181.96,182.03,4808.0,162.7527,162.7616,162.5561,162.6187,4808.0
2018-02-28 14:30:00,182.01,182.01,181.21,181.21,10318.0,162.6008,162.6008,161.8861,161.8861,10318.0
2018-02-28 14:40:00,181.11,181.41,181.05,181.17,6433.0,161.7968,162.0648,161.7432,161.8504,6433.0
2018-02-28 14:50:00,181.17,181.38,180.9,181.11,25271.0,161.8504,162.038,161.6092,161.7968,25271.0
2018-02-28 15:00:00,181.12,181.13,180.62,180.88,11069.0,161.8057,161.8146,161.359,161.5913,11069.0
2018-02-28 15:10:00,181.0,181.0,180.38,180.52,23477.0,161.6985,161.6985,161.1446,161.2697,23477.0
2018-02-28 15:20:00,180.44,180.44,179.68,180.11,27340.0,161.1982,161.1982,160.5193,160.9034,27340.0
2018-02-28 15:30:00,179.99,180.08,179.72,179.98,56662.0,160.7962,160.8766,160.555,160.7873,56662.0
2018-02-28 15:40:00,180.0,180.01,178.83,178.84,47277.0,160.8051,160.8141,159.7599,159.7688,47277.0
2018-02-28 15:50:00,178.81,179.01,178.43,178.43,94611.0,159.742,159.9207,159.4025,159.4025,94611.0
2018-03-01 09:30:00,178.5,179.11,178.24,178.25,46215.0,159.4651,160.01,159.2328,159.2417,46215.0
2018-03-01 09:40:00,178.18,178.42,177.46,177.59,58762.0,159.1792,159.3936,158.536,158.6521,58762.0
2018-03-01 09:50:00,177.58,177.75,176.56,177.57,46353.0,158.6432,158.7951,157.732,158.6343,46353.0
2018-03-01 10:00:00,177.49,179.93,177.43,179.8,38042.0,158.5628,160.7426,158.5092,160.6265,38042.0
2018-03-01 10:10:00,179.91,179.98,179.23,179.78,20493.0,160.7247,160.7873,160.1172,160.6086,20493.0
2018-03-01 10:20:00,179.8,180.15,179.11,180.13,25334.0,160.6265,160.9391,160.01,160.9213,25334.0
2018-03-01 10:30:00,180.13,181.32,180.13,180.96,32990.0,160.9213,161.9844,160.9213,161.6628,32990.0
2018-03-01 10:40:00,180.96,181.19,180.1,180.2,21025.0,161.6628,161.8682,160.8945,160.9838,21025.0
2018-03-01 10:50:00,180.2,180.2,179.49,179.49,15207.0,160.9838,160.9838,160.3495,160.3495,15207.0
2018-03-01 11:00:00,179.56,180.01,179.48,179.73,16438.0,160.412,160.8141,160.3406,160.5639,16438.0
2018-03-01 11:10:00,179.73,180.05,179.5,180.05,9333.0,160.5639,160.8498,160.3584,160.8498,9333.0
2018-03-01 11:20:00,179.85,180.13,178.95,179.31,13953.0,160.6711,160.9213,159.8671,160.1887,13953.0
2018-03-01 11:30:00,179.16,179.41,178.93,179.07,7411.0,160.0547,160.278,159.8492,159.9743,7411.0
2018-03-01 11:40:00,179.19,180.23,179.19,180.11,10400.0,160.0815,161.0106,160.0815,160.9034,10400.0
2018-03-01 11:50:00,180.12,180.69,179.72,179.73,9692.0,160.9123,161.4215,160.555,160.5639,9692.0
2018-03-01 12:00:00,179.51,179.89,179.0,179.63,13667.0,160.3674,160.7069,159.9118,160.4746,13667.0
2018-03-01 12:10:00,179.67,179.9,179.31,179.44,7783.0,160.5103,160.7158,160.1887,160.3048,7783.0
2018-03-01 12:20:00,179.32,179.43,178.87,179.18,6760.0,160.1976,160.2959,159.7956,160.0726,6760.0
2018-03-01 12:30:00,179.15,179.32,178.9,179.31,23141.0,160.0458,160.1976,159.8224,160.1887,23141.0
2018-03-01 12:40:00,179.12,179.52,178.96,179.52,17016.0,160.019,160.3763,159.876,160.3763,17016.0
2018-03-01 12:50:00,179.45,179.48,178.86,178.99,11700.0,160.3138,160.3406,159.7867,159.9028,11700.0
2018-03-01 13:00:00,178.95,178.98,178.03,178.09,22580.0,159.8671,159.8939,159.0452,159.0988,22580.0
2018-03-01 13:10:00,178.11,178.5,177.98,178.36,46242.0,159.1167,159.4651,159.0005,159.34,46242.0
2018-03-01 13:20:00,178.34,178.69,178.18,178.57,45421.0,159.3221,159.6348,159.1792,159.5276,45421.0
2018-03-01 13:30:00,178.61,178.69,178.45,178.55,51383.0,159.5634,159.6348,159.4204,159.5098,51383.0
2018-03-01 13:40:00,178.56,178.61,177.65,177.82,86300.0,159.5187,159.5634,158.7057,158.8576,86300.0
2018-03-01 13:50:00,177.82,177.85,176.77,176.93,42836.0,158.8576,158.8844,157.9196,158.0625,42836.0
2018-03-01 14:00:00,176.84,177.0,176.21,176.26,44156.0,157.9821,158.125,157.4193,157.464,44156.0
2018-03-01 14:10:00,176.28,176.58,175.65,176.58,27106.0,157.4818,157.7498,156.919,157.7498,27106.0
2018-03-01 14:20:00,176.58,177.01,176.22,176.99,35536.0,157.7498,158.134,157.4282,158.1161,35536.0
2018-03-01 14:30:00,176.91,177.14,176.34,176.35,38109.0,158.0446,158.2501,157.5354,157.5444,38109.0
2018-03-01 14:40:00,176.25,177.02,176.25,176.61,53799.0,157.455,158.1429,157.455,157.7766,53799.0
2018-03-01 14:50:00,176.65,176.97,176.57,176.85,22145.0,157.8124,158.0982,157.7409,157.991,22145.0
2018-03-01 15:00:00,176.93,177.74,176.52,177.69,43454.0,158.0625,158.7861,157.6962,158.7415,43454.0
2018-03-01 15:10:00,177.65,178.43,177.34,178.41,31762.0,158.7057,159.4025,158.4288,159.3847,31762.0
2018-03-01 15:20:00,178.48,178.94,178.28,178.31,70980.0,159.4472,159.8582,159.2685,159.2953,70980.0
2018-03-01 15:30:00,178.37,178.6,177.38,177.46,51091.0,159.3489,159.5544,158.4645,158.536,51091.0
2018-03-01 15:40:00,177.37,177.59,176.84,177.4,47919.0,158.4556,158.6521,157.9821,158.4824,47919.0
2018-03-01 15:50:00,177.43,177.92,177.12,177.31,125453.0,158.5092,158.9469,158.2322,158.402,125453.0
2018-03-02 09:30:00,176.31,176.59,175.55,175.88,43149.0,157.5086,157.7588,156.8297,157.1245,43149.0
2018-03-02 09:40:00,175.85,176.16,175.47,175.79,41395.0,157.0977,157.3746,156.7582,157.0441,41395.0
2018-03-02 09:50:00,175.72,176.83,175.71,176.34,31361.0,156.9815,157.9732,156.9726,157.5354,31361.0
2018-03-02 10:00:00,176.33,176.81,175.66,175.88,68464.0,157.5265,157.9553,156.9279,157.1245,68464.0
2018-03-02 10:10:00,175.83,175.83,175.12,175.14,19650.0,157.0798,157.0798,156.4455,156.4634,19650.0
2018-03-02 10:20:00,175.01,175.15,174.76,175.09,23171.0,156.3473,156.4723,156.1239,156.4187,23171.0
2018-03-02 10:30:00,174.98,175.81,174.83,175.16,14082.0,156.3205,157.0619,156.1864,156.4813,14082.0
2018-03-02 10:40:00,175.17,175.64,174.97,174.97,19124.0,156.4902,156.9101,156.3115,156.3115,19124.0
2018-03-02 10:50:00,175.0,175.06,174.37,174.38,19458.0,156.3383,156.3919,155.7755,155.7844,19458.0
2018-03-02 11:00:00,174.32,174.57,173.79,173.79,29585.0,155.7308,155.9542,155.2574,155.2574,29585.0
2018-03-02 11:10:00,173.78,174.03,173.31,173.38,15963.0,155.2484,155.4718,154.8285,154.8911,15963.0
2018-03-02 11:20:00,173.42,174.49,173.18,174.33,17640.0,154.9268,155.8827,154.7124,155.7398,17640.0
2018-03-02 11:30:00,174.3,174.54,173.84,173.98,24456.0,155.713,155.9274,155.302,155.4271,24456.0
2018-03-02 11:40:00,174.06,174.71,174.06,174.62,18899.0,155.4986,156.0792,155.4986,155.9988,18899.0
2018-03-02 11:50:00,174.71,174.91,174.41,174.91,11825.0,156.0792,156.2579,155.8112,156.2579,11825.0
2018-03-02 12:00:00,174.81,175.43,174.55,174.81,44185.0,156.1686,156.7225,155.9363,156.1686,44185.0
2018-03-02 12:10:00,174.85,174.85,174.28,174.28,9825.0,156.2043,156.2043,155.6951,155.6951,9825.0
2018-03-02 12:20:00,174.38,175.18,174.37,175.18,12905.0,155.7844,156.4991,155.7755,156.4991,12905.0
2018-03-02 12:30:00,175.05,175.05,174.54,174.96,13520.0,156.383,156.383,155.9274,156.3026,13520.0
2018-03-02 12:40:00,174.94,175.78,174.93,175.68,13296.0,156.2847,157.0351,156.2758,156.9458,13296.0
2018-03-02 12:50:00,175.67,176.44,175.67,176.07,13457.0,156.9369,157.6248,156.9369,157.2942,13457.0
2018-03-02 13:00:00,176.06,176.21,175.79,175.83,12149.0,157.2853,157.4193,157.0441,157.0798,12149.0
2018-03-02 13:10:00,175.73,175.82,175.35,175.62,9580.0,156.9905,157.0709,156.651,156.8922,9580.0
2018-03-02 13:20:00,175.75,175.88,175.25,175.25,29875.0,157.0083,157.1245,156.5617,156.5617,29875.0
2018-03-02 13:30:00,175.21,175.32,174.44,174.61,13588.0,156.5259,156.6242,155.838,155.9899,13588.0
2018-03-02 13:40:00,174.6,175.01,174.42,174.95,20203.0,155.981,156.3473,155.8202,156.2936,20203.0
2018-03-02 13:50:00,175.07,175.07,174.28,174.48,12408.0,156.4009,156.4009,155.6951,155.8738,12408.0
2018-03-02 14:00:00,174.47,175.1,174.3,175.02,17988.0,155.8648,156.4277,155.713,156.3562,17988.0
2018-03-02 14:10:00,175.12,175.65,175.08,175.33,12053.0,156.4455,156.919,156.4098,156.6331,12053.0
2018-03-02 14:20:00,175.24,175.26,174.78,175.06,12318.0,156.5527,156.5706,156.1418,156.3919,12318.0
2018-03-02 14:30:00,175.01,175.08,174.45,175.07,11740.0,156.3473,156.4098,155.847,156.4009,11740.0
2018-03-02 14:40:00,175.11,175.15,174.63,174.83,19389.0,156.4366,156.4723,156.0078,156.1864,19389.0
2018-03-02 14:50:00,174.79,175.06,174.6,174.66,17347.0,156.1507,156.3919,155.981,156.0346,17347.0
2018-03-02 15:00:00,174.56,174.57,174.08,174.38,25399.0,155.9452,155.9542,155.5164,155.7844,25399.0
2018-03-02 15:10:00,174.36,174.76,174.23,174.75,29294.0,155.7666,156.1239,155.6504,156.115,29294.0
2018-03-02 15:20:00,174.82,174.88,174.66,174.83,24682.0,156.1775,156.2311,156.0346,156.1864,24682.0
2018-03-02 15:30:00,174.81,175.56,174.78,175.49,30156.0,156.1686,156.8386,156.1418,156.7761,30156.0
2018-03-02 15:40:00,175.53,175.85,175.24,175.44,35582.0,156.8118,157.0977,156.5527,156.7314,35582.0
2018-03-02 15:50:00,175.49,176.05,175.49,175.56,60974.0,156.7761,157.2763,156.7761,156.8386,60974.0
2018-03-05 09:30:00,174.49,174.49,173.47,173.75,39429.0,155.8827,155.8827,154.9715,155.2216,39429.0
2018-03-05 09:40:00,173.87,174.0,172.86,173.04,33045.0,155.3288,155.445,154.4265,154.5873,33045.0
2018-03-05 09:50:00,172.87,173.56,172.8,173.2,41128.0,154.4355,155.0519,154.3729,154.7303,41128.0
2018-03-05 10:00:00,173.2,173.99,172.86,173.86,24021.0,154.7303,155.436,154.4265,155.3199,24021.0
2018-03-05 10:10:00,173.78,174.5,173.78,174.12,12144.0,155.2484,155.8916,155.2484,155.5522,12144.0
2018-03-05 10:20:00,174.27,174.56,174.02,174.52,14773.0,155.6862,155.9452,155.4628,155.9095,14773.0
2018-03-05 10:30:00,174.51,174.74,174.15,174.53,12792.0,155.9006,156.106,155.579,155.9184,12792.0
2018-03-05 10:40:00,174.55,174.67,174.2,174.24,25757.0,155.9363,156.0435,155.6236,155.6594,25757.0
2018-03-05 10:50:00,174.32,175.09,174.24,174.95,11774.0,155.7308,156.4187,155.6594,156.2936,11774.0
2018-03-05 11:00:00,174.95,175.46,174.79,175.4,11883.0,156.2936,156.7493,156.1507,156.6957,11883.0
2018-03-05 11:10:00,175.4,175.5,175.09,175.17,12355.0,156.6957,156.785,156.4187,156.4902,12355.0
2018-03-05 11:20:00,175.35,176.0,175.28,175.61,12297.0,156.651,157.2317,156.5885,156.8833,12297.0
2018-03-05 11:30:00,175.68,176.28,175.55,176.28,7368.0,156.9458,157.4818,156.8297,157.4818,7368.0
2018-03-05 11:40:00,176.33,176.49,176.09,176.09,11536.0,157.5265,157.6694,157.3121,157.3121,11536.0
2018-03-05 11:50:00,176.03,176.12,175.67,176.03,10858.0,157.2585,157.3389,156.9369,157.2585,10858.0
2018-03-05 12:00:00,176.0,176.41,176.0,176.15,9313.0,157.2317,157.598,157.2317,157.3657,9313.0
2018-03-05 12:10:00,176.18,176.25,175.88,176.01,10306.0,157.3925,157.455,157.1245,157.2406,10306.0
2018-03-05 12:20:00,175.99,176.21,175.83,176.21,7278.0,157.2227,157.4193,157.0798,157.4193,7278.0
2018-03-05 12:30:00,176.24,176.24,175.72,176.02,10199.0,157.4461,157.4461,156.9815,157.2495,10199.0
2018-03-05 12:40:00,175.97,176.2,175.8,176.03,7600.0,157.2049,157.4104,157.053,157.2585,7600.0
2018-03-05 12:50:00,175.97,176.19,175.87,176.17,7176.0,157.2049,157.4014,157.1155,157.3836,7176.0
2018-03-05 13:00:00,176.19,176.78,176.19,176.62,9057.0,157.4014,157.9285,157.4014,157.7856,9057.0
2018-03-05 13:10:00,176.72,177.04,176.64,176.79,11447.0,157.8749,158.1608,157.8034,157.9374,11447.0
2018-03-05 13:20:00,176.82,177.21,176.77,176.8,8424.0,157.9642,158.3126,157.9196,157.9464,8424.0
2018-03-05 13:30:00,176.99,176.99,176.1,176.24,25022.0,158.1161,158.1161,157.321,157.4461,25022.0
2018-03-05 13:40:00,176.19,176.5,176.18,176.34,11718.0,157.4014,157.6784,157.3925,157.5354,11718.0
2018-03-05 13:50:00,176.38,176.54,176.27,176.38,9000.0,157.5712,157.7141,157.4729,157.5712,9000.0
2018-03-05 14:00:00,176.43,176.65,176.23,176.39,7548.0,157.6158,157.8124,157.4372,157.5801,7548.0
2018-03-05 14:10:00,176.39,176.39,175.73,175.74,8747.0,157.5801,157.5801,156.9905,156.9994,8747.0
2018-03-05 14:20:00,175.63,176.01,175.63,176.0,10298.0,156.9011,157.2406,156.9011,157.2317,10298.0
2018-03-05 14:30:00,176.01,176.33,175.82,176.21,21112.0,157.2406,157.5265,157.0709,157.4193,21112.0
2018-03-05 14:40:00,176.39,176.55,176.33,176.55,7644.0,157.5801,157.723,157.5265,157.723,7644.0
2018-03-05 14:50:00,176.5,176.6,176.23,176.58,12428.0,157.6784,157.7677,157.4372,157.7498,12428.0
2018-03-05 15:00:00,176.55,177.09,176.55,176.9,24658.0,157.723,158.2054,157.723,158.0357,24658.0
2018-03-05 15:10:00,176.97,177.37,176.78,177.37,21447.0,158.0982,158.4556,157.9285,158.4556,21447.0
2018-03-05 15:20:00,177.39,177.75,177.3,177.41,48575.0,158.4735,158.7951,158.3931,158.4913,48575.0
2018-03-05 15:30:00,177.41,177.86,177.3,177.86,22506.0,158.4913,158.8933,158.3931,158.8933,22506.0
2018-03-05 15:40:00,177.81,178.08,177.56,177.56,21430.0,158.8487,159.0899,158.6253,158.6253,21430.0
2018-03-05 15:50:00,177.53,177.59,177.11,177.11,75136.0,158.5985,158.6521,158.2233,158.2233,75136.0
2018-03-06 09:30:00,178.0,178.68,177.55,178.62,60841.0,159.0184,159.6259,158.6164,159.5723,60841.0
2018-03-06 09:40:00,178.51,178.6,178.0,178.35,40863.0,159.474,159.5544,159.0184,159.3311,40863.0
2018-03-06 09:50:00,178.28,178.55,178.1,178.25,23482.0,159.2685,159.5098,159.1077,159.2417,23482.0
2018-03-06 10:00:00,178.27,178.5,177.95,178.11,35246.0,159.2596,159.4651,158.9737,159.1167,35246.0
2018-03-06 10:10:00,178.09,179.5,178.09,179.33,18925.0,159.0988,160.3584,159.0988,160.2066,18925.0
2018-03-06 10:20:00,179.33,179.76,179.06,179.57,14727.0,160.2066,160.5907,159.9654,160.421,14727.0
2018-03-06 10:30:00,179.59,179.74,179.01,179.43,11197.0,160.4388,160.5729,159.9207,160.2959,11197.0
2018-03-06 10:40:00,179.4,179.61,178.83,178.97,37084.0,160.2691,160.4567,159.7599,159.885,37084.0
2018-03-06 10:50:00,178.83,179.25,178.38,178.88,13349.0,159.7599,160.1351,159.3579,159.8046,13349.0
2018-03-06 11:00:00,178.85,179.07,178.69,179.03,12513.0,159.7778,159.9743,159.6348,159.9386,12513.0
2018-03-06 11:10:00,179.02,179.31,178.8,179.17,18750.0,159.9296,160.1887,159.7331,160.0636,18750.0
2018-03-06 11:20:00,179.06,179.08,178.3,178.5,8969.0,159.9654,159.9832,159.2864,159.4651,8969.0
2018-03-06 11:30:00,178.49,178.66,178.18,178.61,11760.0,159.4562,159.608,159.1792,159.5634,11760.0
2018-03-06 11:40:00,178.46,178.54,178.3,178.52,3725.0,159.4293,159.5008,159.2864,159.483,3725.0
2018-03-06 11:50:00,178.53,178.57,178.18,178.57,7850.0,159.4919,159.5276,159.1792,159.5276,7850.0
2018-03-06 12:00:00,178.5,178.5,178.16,178.16,5921.0,159.4651,159.4651,159.1613,159.1613,5921.0
2018-03-06 12:10:00,178.21,178.36,178.1,178.18,4348.0,159.206,159.34,159.1077,159.1792,4348.0
2018-03-06 12:20:00,178.1,178.1,177.75,177.8,11735.0,159.1077,159.1077,158.7951,158.8397,11735.0
2018-03-06 12:30:00,177.85,178.34,177.85,178.18,6759.0,158.8844,159.3221,158.8844,159.1792,6759.0
2018-03-06 12:40:00,178.19,178.45,178.17,178.43,4965.0,159.1881,159.4204,159.1703,159.4025,4965.0
2018-03-06 12:50:00,178.62,179.11,178.61,178.97,5923.0,159.5723,160.01,159.5634,159.885,5923.0
2018-03-06 13:00:00,179.15,179.89,179.12,179.63,21159.0,160.0458,160.7069,160.019,160.4746,21159.0
2018-03-06 13:10:00,179.78,180.2,179.65,179.98,21575.0,160.6086,160.9838,160.4925,160.7873,21575.0
2018-03-06 13:20:00,180.13,180.61,180.06,180.27,17319.0,160.9213,161.3501,160.8587,161.0463,17319.0
2018-03-06 13:30:00,180.23,180.4,179.51,179.57,10584.0,161.0106,161.1625,160.3674,160.421,10584.0
2018-03-06 13:40:00,179.57,179.67,178.81,178.9,9581.0,160.421,160.5103,159.742,159.8224,9581.0
2018-03-06 13:50:00,178.94,179.23,178.84,178.98,12431.0,159.8582,160.1172,159.7688,159.8939,12431.0
2018-03-06 14:00:00,178.99,179.05,178.61,178.76,11984.0,159.9028,159.9564,159.5634,159.6974,11984.0
2018-03-06 14:10:00,178.75,178.81,178.23,178.45,13941.0,159.6884,159.742,159.2239,159.4204,13941.0
2018-03-06 14:20:00,178.44,178.72,178.35,178.56,13942.0,159.4115,159.6616,159.3311,159.5187,13942.0
2018-03-06 14:30:00,178.61,179.5,178.41,179.06,35148.0,159.5634,160.3584,159.3847,159.9654,35148.0
2018-03-06 14:40:00,179.16,179.16,178.79,179.08,11349.0,160.0547,160.0547,159.7242,159.9832,11349.0
2018-03-06 14:50:00,179.1,179.18,178.7,178.7,13181.0,160.0011,160.0726,159.6438,159.6438,13181.0
2018-03-06 15:00:00,178.65,178.79,178.56,178.73,16059.0,159.5991,159.7242,159.5187,159.6706,16059.0
2018-03-06 15:10:00,178.73,178.73,177.98,178.08,28909.0,159.6706,159.6706,159.0005,159.0899,28909.0
2018-03-06 15:20:00,178.04,178.35,177.97,178.26,24914.0,159.0541,159.3311,158.9916,159.2507,24914.0
2018-03-06 15:30:00,178.28,178.63,178.24,178.42,31503.0,159.2685,159.5812,159.2328,159.3936,31503.0
2018-03-06 15:40:00,178.42,178.51,177.89,177.95,49987.0,159.3936,159.474,158.9201,158.9737,49987.0
2018-03-06 15:50:00,177.95,178.11,177.5,177.79,113814.0,158.9737,159.1167,158.5717,158.8308,113814.0
2018-03-07 09:30:00,175.86,177.24,175.86,177.15,16368.0,157.1066,158.3394,157.1066,158.259,16368.0
2018-03-07 09:40:00,177.0,177.29,176.33,176.48,11429.0,158.125,158.3841,157.5265,157.6605,11429.0
2018-03-07 09:50:00,176.42,176.79,176.3,176.74,8234.0,157.6069,157.9374,157.4997,157.8928,8234.0
2018-03-07 10:00:00,176.7,177.1,176.39,176.49,8393.0,157.857,158.2144,157.5801,157.6694,8393.0
2018-03-07 10:10:00,176.53,176.97,176.34,176.73,7515.0,157.7052,158.0982,157.5354,157.8838,7515.0
2018-03-07 10:20:00,176.87,177.13,176.68,177.13,11529.0,158.0089,158.2412,157.8392,158.2412,11529.0
2018-03-07 10:30:00,177.08,177.5,176.81,176.98,13419.0,158.1965,158.5717,157.9553,158.1072,13419.0
2018-03-07 10:40:00,177.04,177.25,176.89,176.94,11137.0,158.1608,158.3484,158.0268,158.0714,11137.0
2018-03-07 10:50:00,177.0,177.23,176.72,176.72,8279.0,158.125,158.3305,157.8749,157.8749,8279.0
2018-03-07 11:00:00,176.83,176.83,176.27,176.44,11350.0,157.9732,157.9732,157.4729,157.6248,11350.0
2018-03-07 11:10:00,176.41,176.58,176.19,176.38,5700.0,157.598,157.7498,157.4014,157.5712,5700.0
2018-03-07 11:20:00,176.26,176.4,176.03,176.3,5404.0,157.464,157.589,157.2585,157.4997,5404.0
2018-03-07 11:30:00,176.34,177.01,176.31,176.85,8663.0,157.5354,158.134,157.5086,157.991,8663.0
2018-03-07 11:40:00,176.88,177.12,176.52,176.52,18700.0,158.0178,158.2322,157.6962,157.6962,18700.0
2018-03-07 11:50:00,176.63,176.64,176.17,176.17,9699.0,157.7945,157.8034,157.3836,157.3836,9699.0
2018-03-07 12:00:00,176.1,176.53,176.09,176.46,7910.0,157.321,157.7052,157.3121,157.6426,7910.0
2018-03-07 12:10:00,176.39,176.39,175.81,176.1,14569.0,157.5801,157.5801,157.0619,157.321,14569.0
2018-03-07 12:20:00,176.11,176.57,175.94,176.47,12433.0,157.3299,157.7409,157.1781,157.6516,12433.0
2018-03-07 12:30:00,176.49,176.64,176.22,176.46,13755.0,157.6694,157.8034,157.4282,157.6426,13755.0
2018-03-07 12:40:00,176.49,176.57,176.15,176.37,17619.0,157.6694,157.7409,157.3657,157.5622,17619.0
2018-03-07 12:50:00,176.35,176.56,176.08,176.08,37833.0,157.5444,157.732,157.3031,157.3031,37833.0
2018-03-07 13:00:00,176.07,176.17,175.4,175.42,26842.0,157.2942,157.3836,156.6957,156.7135,26842.0
2018-03-07 13:10:00,175.39,175.54,175.03,175.35,30516.0,156.6867,156.8207,156.3651,156.651,30516.0
2018-03-07 13:20:00,175.34,175.81,175.24,175.81,16343.0,156.6421,157.0619,156.5527,157.0619,16343.0
2018-03-07 13:30:00,176.03,176.04,175.57,175.72,30136.0,157.2585,157.2674,156.8475,156.9815,30136.0
2018-03-07 13:40:00,175.6,175.76,175.52,175.74,10726.0,156.8743,157.0173,156.8029,156.9994,10726.0
2018-03-07 13:50:00,175.73,176.27,175.61,176.09,17800.0,156.9905,157.4729,156.8833,157.3121,17800.0
2018-03-07 14:00:00,176.06,176.27,175.97,176.01,18542.0,157.2853,157.4729,157.2049,157.2406,18542.0
2018-03-07 14:10:00,176.03,176.26,175.99,176.17,13754.0,157.2585,157.464,157.2227,157.3836,13754.0
2018-03-07 14:20:00,176.23,176.25,175.9,175.94,11518.0,157.4372,157.455,157.1423,157.1781,11518.0
2018-03-07 14:30:00,175.95,176.17,175.94,176.09,13930.0,157.187,157.3836,157.1781,157.3121,13930.0
2018-03-07 14:40:00,176.12,176.23,176.01,176.11,17143.0,157.3389,157.4372,157.2406,157.3299,17143.0
2018-03-07 14:50:00,176.15,176.5,175.96,176.5,66213.0,157.3657,157.6784,157.1959,157.6784,66213.0
2018-03-07 15:00:00,176.53,177.43,176.53,177.24,47750.0,157.7052,158.5092,157.7052,158.3394,47750.0
2018-03-07 15:10:00,177.28,177.31,176.66,176.84,33060.0,158.3752,158.402,157.8213,157.9821,33060.0
2018-03-07 15:20:00,176.81,177.06,176.57,176.89,31538.0,157.9553,158.1786,157.7409,158.0268,31538.0
2018-03-07 15:30:00,176.85,177.0,176.82,176.86,62981.0,157.991,158.125,157.9642,158.0,62981.0
2018-03-07 15:40:00,176.87,177.05,176.8,176.83,66025.0,158.0089,158.1697,157.9464,157.9732,66025.0
2018-03-07 15:50:00,176.84,176.84,176.19,176.39,151090.0,157.9821,157.9821,157.4014,157.5801,151090.0
2018-03-08 09:30:00,178.85,179.77,177.67,179.0,59147.0,159.7778,160.5997,158.7236,159.9118,59147.0
2018-03-08 09:40:00,179.0,180.0,178.85,179.93,72412.0,159.9118,160.8051,159.7778,160.7426,72412.0
2018-03-08 09:50:00,179.94,180.74,179.65,180.32,51148.0,160.7515,161.4662,160.4925,161.091,51148.0
2018-03-08 10:00:00,180.14,180.46,179.37,180.16,42485.0,160.9302,161.2161,160.2423,160.9481,42485.0
2018-03-08 10:10:00,180.14,180.5,179.48,179.65,47183.0,160.9302,161.2518,160.3406,160.4925,47183.0
2018-03-08 10:20:00,179.7,180.25,179.58,179.58,26940.0,160.5371,161.0285,160.4299,160.4299,26940.0
2018-03-08 10:30:00,179.58,180.1,179.38,179.56,23352.0,160.4299,160.8945,160.2512,160.412,23352.0
2018-03-08 10:40:00,179.43,180.08,179.43,179.74,31117.0,160.2959,160.8766,160.2959,160.5729,31117.0
2018-03-08 10:50:00,179.74,179.74,179.38,179.62,25899.0,160.5729,160.5729,160.2512,160.4656,25899.0
2018-03-08 11:00:00,179.63,179.69,179.37,179.53,15809.0,160.4746,160.5282,160.2423,160.3852,15809.0
2018-03-08 11:10:00,179.62,179.98,179.62,179.67,11920.0,160.4656,160.7873,160.4656,160.5103,11920.0
2018-03-08 11:20:00,179.8,180.05,179.74,179.77,8574.0,160.6265,160.8498,160.5729,160.5997,8574.0
2018-03-08 11:30:00,179.68,179.85,179.57,179.83,20527.0,160.5193,160.6711,160.421,160.6533,20527.0
2018-03-08 11:40:00,179.75,180.05,179.65,179.86,22027.0,160.5818,160.8498,160.4925,160.6801,22027.0
2018-03-08 11:50:00,179.78,180.05,179.67,179.98,11210.0,160.6086,160.8498,160.5103,160.7873,11210.0
2018-03-08 12:00:00,179.94,180.01,179.64,179.65,16142.0,160.7515,160.8141,160.4835,160.4925,16142.0
2018-03-08 12:10:00,179.68,179.72,179.4,179.69,31222.0,160.5193,160.555,160.2691,160.5282,31222.0
2018-03-08 12:20:00,179.62,180.06,179.57,179.96,16857.0,160.4656,160.8587,160.421,160.7694,16857.0
2018-03-08 12:30:00,179.92,180.06,179.78,180.06,10493.0,160.7337,160.8587,160.6086,160.8587,10493.0
2018-03-08 12:40:00,180.05,180.22,179.93,180.17,8004.0,160.8498,161.0017,160.7426,160.957,8004.0
2018-03-08 12:50:00,180.18,180.26,179.95,180.17,13677.0,160.9659,161.0374,160.7605,160.957,13677.0
2018-03-08 13:00:00,180.1,180.66,180.05,180.41,19087.0,160.8945,161.3947,160.8498,161.1714,19087.0
2018-03-08 13:10:00,180.45,180.52,180.31,180.52,10230.0,161.2071,161.2697,161.0821,161.2697,10230.0
2018-03-08 13:20:00,180.42,180.49,180.14,180.25,7475.0,161.1803,161.2429,160.9302,161.0285,7475.0
2018-03-08 13:30:00,180.27,180.34,179.94,180.0,7434.0,161.0463,161.1089,160.7515,160.8051,7434.0
2018-03-08 13:40:00,180.01,180.19,179.93,180.1,6588.0,160.8141,160.9749,160.7426,160.8945,6588.0
2018-03-08 13:50:00,180.13,180.17,179.62,179.62,16694.0,160.9213,160.957,160.4656,160.4656,16694.0
2018-03-08 14:00:00,179.56,179.63,179.3,179.3,14271.0,160.412,160.4746,160.1798,160.1798,14271.0
2018-03-08 14:10:00,179.3,179.4,179.12,179.32,12595.0,160.1798,160.2691,160.019,160.1976,12595.0
2018-03-08 14:20:00,179.32,179.46,179.25,179.37,26269.0,160.1976,160.3227,160.1351,160.2423,26269.0
2018-03-08 14:30:00,179.34,179.65,179.15,179.56,16024.0,160.2155,160.4925,160.0458,160.412,16024.0
2018-03-08 14:40:00,179.56,179.9,179.47,179.84,12871.0,160.412,160.7158,160.3316,160.6622,12871.0
2018-03-08 14:50:00,179.89,179.98,179.77,179.98,9577.0,160.7069,160.7873,160.5997,160.7873,9577.0
2018-03-08 15:00:00,179.96,180.67,179.95,180.56,38834.0,160.7694,161.4037,160.7605,161.3054,38834.0
2018-03-08 15:10:00,180.47,181.2,180.45,181.2,22209.0,161.225,161.8772,161.2071,161.8772,22209.0
2018-03-08 15:20:00,181.03,181.27,180.94,181.12,15645.0,161.7253,161.9397,161.6449,161.8057,15645.0
2018-03-08 15:30:00,181.15,181.25,180.78,181.03,32248.0,161.8325,161.9218,161.5019,161.7253,32248.0
2018-03-08 15:40:00,181.03,181.07,180.69,180.9,56373.0,161.7253,161.761,161.4215,161.6092,56373.0
2018-03-08 15:50:00,180.91,181.18,180.65,181.15,179555.0,161.6181,161.8593,161.3858,161.8325,179555.0
2018-03-09 09:30:00,182.79,182.92,182.08,182.63,71324.0,163.2976,163.4137,162.6633,163.1547,71324.0
2018-03-09 09:40:00,182.5,184.12,182.26,183.85,52117.0,163.0385,164.4858,162.8241,164.2446,52117.0
2018-03-09 09:50:00,183.9,184.66,183.82,184.39,21971.0,164.2892,164.9682,164.2178,164.727,21971.0
2018-03-09 10:00:00,184.3,184.35,184.01,184.16,21095.0,164.6466,164.6913,164.3875,164.5215,21095.0
2018-03-09 10:10:00,184.2,185.09,183.77,184.94,31735.0,164.5572,165.3523,164.1731,165.2183,31735.0
2018-03-09 10:20:00,184.87,185.41,184.78,185.2,25287.0,165.1558,165.6382,165.0754,165.4506,25287.0
2018-03-09 10:30:00,185.27,185.28,184.81,185.03,14634.0,165.5131,165.5221,165.1022,165.2987,14634.0
2018-03-09 10:40:00,185.07,185.83,184.81,185.82,16298.0,165.3345,166.0134,165.1022,166.0045,16298.0
2018-03-09 10:50:00,185.66,186.25,185.65,186.11,40966.0,165.8616,166.3886,165.8526,166.2636,40966.0
2018-03-09 11:00:00,186.15,186.18,185.62,186.09,46993.0,166.2993,166.3261,165.8258,166.2457,46993.0
2018-03-09 11:10:00,186.13,186.79,185.99,186.79,16224.0,166.2814,166.8711,166.1564,166.8711,16224.0
2018-03-09 11:20:00,186.78,186.89,186.39,186.8,18235.0,166.8621,166.9604,166.5137,166.88,18235.0
2018-03-09 11:30:00,186.8,187.37,186.71,187.18,29944.0,166.88,167.3892,166.7996,167.2195,29944.0
2018-03-09 11:40:00,187.11,187.18,186.72,186.89,16721.0,167.1569,167.2195,166.8085,166.9604,16721.0
2018-03-09 11:50:00,186.87,187.15,186.82,187.0,20275.0,166.9425,167.1927,166.8979,167.0587,20275.0
2018-03-09 12:00:00,187.04,187.32,186.88,186.98,27157.0,167.0944,167.3445,166.9515,167.0408,27157.0
2018-03-09 12:10:00,186.95,187.4,186.9,187.17,13960.0,167.014,167.416,166.9693,167.2105,13960.0
2018-03-09 12:20:00,187.12,187.22,186.87,186.96,10203.0,167.1659,167.2552,166.9425,167.0229,10203.0
2018-03-09 12:30:00,186.84,187.11,186.75,186.88,20675.0,166.9157,167.1569,166.8353,166.9515,20675.0
2018-03-09 12:40:00,186.85,187.11,186.74,187.05,16050.0,166.9247,167.1569,166.8264,167.1033,16050.0
2018-03-09 12:50:00,187.03,187.06,186.66,186.89,16775.0,167.0855,167.1123,166.7549,166.9604,16775.0
2018-03-09 13:00:00,186.94,187.21,186.94,187.03,11686.0,167.0051,167.2463,167.0051,167.0855,11686.0
2018-03-09 13:10:00,187.03,187.2,186.82,186.91,13780.0,167.0855,167.2373,166.8979,166.9783,13780.0
2018-03-09 13:20:00,186.82,187.61,186.8,187.52,28267.0,166.8979,167.6036,166.88,167.5232,28267.0
2018-03-09 13:30:00,187.55,187.86,187.3,187.45,21252.0,167.55,167.827,167.3267,167.4607,21252.0
2018-03-09 13:40:00,187.44,187.53,187.17,187.23,8075.0,167.4517,167.5321,167.2105,167.2641,8075.0
2018-03-09 13:50:00,187.18,187.23,186.71,186.83,20323.0,167.2195,167.2641,166.7996,166.9068,20323.0
2018-03-09 14:00:00,186.88,186.9,186.28,186.28,13483.0,166.9515,166.9693,166.4154,166.4154,13483.0
2018-03-09 14:10:00,186.36,186.95,186.36,186.8,21129.0,166.4869,167.014,166.4869,166.88,21129.0
2018-03-09 14:20:00,186.8,186.81,186.3,186.63,11533.0,166.88,166.8889,166.4333,166.7281,11533.0
2018-03-09 14:30:00,186.63,186.78,186.54,186.78,9553.0,166.7281,166.8621,166.6477,166.8621,9553.0
2018-03-09 14:40:00,186.79,186.98,186.75,186.88,13759.0,166.8711,167.0408,166.8353,166.9515,13759.0
2018-03-09 14:50:00,186.88,186.88,186.58,186.75,12215.0,166.9515,166.9515,166.6834,166.8353,12215.0
2018-03-09 15:00:00,186.77,186.77,186.36,186.53,14317.0,166.8532,166.8532,166.4869,166.6388,14317.0
2018-03-09 15:10:00,186.51,186.69,186.45,186.49,13398.0,166.6209,166.7817,166.5673,166.603,13398.0
2018-03-09 15:20:00,186.48,186.52,186.26,186.47,19138.0,166.5941,166.6298,166.3976,166.5852,19138.0
2018-03-09 15:30:00,186.47,186.74,186.45,186.66,21380.0,166.5852,166.8264,166.5673,166.7549,21380.0
2018-03-09 15:40:00,186.66,186.82,186.37,186.4,40513.0,166.7549,166.8979,166.4958,166.5226,40513.0
2018-03-09 15:50:00,186.42,186.72,186.42,186.58,104986.0,166.5405,166.8085,166.5405,166.6834,104986.0
2018-03-12 09:30:00,187.24,187.24,185.21,185.53,18199.0,167.2731,167.2731,165.4595,165.7454,18199.0
2018-03-12 09:40:00,185.37,185.85,185.37,185.59,11873.0,165.6025,166.0313,165.6025,165.799,11873.0
2018-03-12 09:50:00,185.54,185.54,184.84,184.84,8096.0,165.7544,165.7544,165.129,165.129,8096.0
2018-03-12 10:00:00,184.88,185.06,184.73,184.93,22119.0,165.1647,165.3255,165.0307,165.2094,22119.0
2018-03-12 10:10:00,184.9,185.21,184.9,185.06,15506.0,165.1826,165.4595,165.1826,165.3255,15506.0
2018-03-12 10:20:00,185.13,185.3,185.07,185.14,20082.0,165.3881,165.5399,165.3345,165.397,20082.0
2018-03-12 10:30:00,185.01,185.03,184.38,184.4,13871.0,165.2809,165.2987,164.7181,164.7359,13871.0
2018-03-12 10:40:00,184.37,184.66,184.33,184.47,21358.0,164.7091,164.9682,164.6734,164.7985,21358.0
2018-03-12 10:50:00,184.53,184.61,183.97,183.98,25447.0,164.8521,164.9235,164.3518,164.3607,25447.0
2018-03-12 11:00:00,184.0,184.09,183.22,183.22,35112.0,164.3786,164.459,163.6818,163.6818,35112.0
2018-03-12 11:10:00,183.13,183.26,182.72,183.05,12220.0,163.6013,163.7175,163.2351,163.5299,12220.0
2018-03-12 11:20:00,183.1,183.2,182.9,182.95,12002.0,163.5745,163.6639,163.3959,163.4405,12002.0
2018-03-12 11:30:00,182.95,183.18,182.8,183.11,15072.0,163.4405,163.646,163.3065,163.5835,15072.0
2018-03-12 11:40:00,183.19,183.2,182.42,182.59,20854.0,163.655,163.6639,162.9671,163.1189,20854.0
2018-03-12 11:50:00,182.58,182.83,182.44,182.76,21650.0,163.11,163.3333,162.9849,163.2708,21650.0
2018-03-12 12:00:00,182.79,183.23,182.78,183.23,11431.0,163.2976,163.6907,163.2887,163.6907,11431.0
2018-03-12 12:10:00,183.23,183.68,183.19,183.66,10592.0,163.6907,164.0927,163.655,164.0748,10592.0
2018-03-12 12:20:00,183.65,183.71,183.53,183.53,14283.0,164.0659,164.1195,163.9587,163.9587,14283.0
2018-03-12 12:30:00,183.58,183.63,183.09,183.2,4386.0,164.0034,164.048,163.5656,163.6639,4386.0
2018-03-12 12:40:00,183.19,183.41,183.09,183.25,6112.0,163.655,163.8515,163.5656,163.7086,6112.0
2018-03-12 12:50:00,183.26,183.28,182.91,183.03,4310.0,163.7175,163.7354,163.4048,163.512,4310.0
2018-03-12 13:00:00,183.02,183.04,182.7,182.82,10444.0,163.5031,163.5209,163.2172,163.3244,10444.0
2018-03-12 13:10:00,182.82,183.12,182.82,183.03,11824.0,163.3244,163.5924,163.3244,163.512,11824.0
2018-03-12 13:20:00,182.98,183.11,182.97,182.98,8346.0,163.4673,163.5835,163.4584,163.4673,8346.0
2018-03-12 13:30:00,182.98,182.98,182.57,182.61,9042.0,163.4673,163.4673,163.1011,163.1368,9042.0
2018-03-12 13:40:00,182.64,182.83,182.55,182.74,14481.0,163.1636,163.3333,163.0832,163.2529,14481.0
2018-03-12 13:50:00,182.7,182.99,182.62,182.91,15886.0,163.2172,163.4763,163.1457,163.4048,15886.0
2018-03-12 14:00:00,182.91,183.33,182.89,183.17,14830.0,163.4048,163.78,163.3869,163.6371,14830.0
2018-03-12 14:10:00,183.14,183.27,183.03,183.14,9119.0,163.6103,163.7264,163.512,163.6103,9119.0
2018-03-12 14:20:00,183.14,183.22,182.92,183.04,10114.0,163.6103,163.6818,163.4137,163.5209,10114.0
2018-03-12 14:30:00,183.0,183.05,182.44,182.44,10598.0,163.4852,163.5299,162.9849,162.9849,10598.0
2018-03-12 14:40:00,182.47,182.48,181.89,181.89,14043.0,163.0117,163.0207,162.4936,162.4936,14043.0
2018-03-12 14:50:00,181.89,182.03,181.7,181.7,17347.0,162.4936,162.6187,162.3238,162.3238,17347.0
2018-03-12 15:00:00,181.69,181.92,181.42,181.61,25367.0,162.3149,162.5204,162.0737,162.2434,25367.0
2018-03-12 15:10:00,181.65,181.82,181.51,181.64,28875.0,162.2792,162.431,162.1541,162.2702,28875.0
2018-03-12 15:20:00,181.61,182.14,181.61,182.07,15672.0,162.2434,162.7169,162.2434,162.6544,15672.0
2018-03-12 15:30:00,182.04,182.37,181.98,182.32,26037.0,162.6276,162.9224,162.574,162.8777,26037.0
2018-03-12 15:40:00,182.33,182.84,182.25,182.81,55886.0,162.8867,163.3423,162.8152,163.3155,55886.0
2018-03-12 15:50:00,182.81,182.81,182.24,182.34,96198.0,163.3155,163.3155,162.8063,162.8956,96198.0
2018-03-13 09:30:00,182.8,183.34,182.6,183.34,16542.0,163.3065,163.789,163.1279,163.789,16542.0
2018-03-13 09:40:00,183.35,184.48,183.35,184.21,11992.0,163.7979,164.8074,163.7979,164.5662,11992.0
2018-03-13 09:50:00,184.22,184.36,183.4,183.4,18532.0,164.5751,164.7002,163.8426,163.8426,18532.0
2018-03-13 10:00:00,183.42,183.92,183.27,183.27,6367.0,163.8604,164.3071,163.7264,163.7264,6367.0
2018-03-13 10:10:00,183.2,184.0,183.04,183.95,23102.0,163.6639,164.3786,163.5209,164.3339,23102.0
2018-03-13 10:20:00,183.89,184.17,183.26,183.38,20553.0,164.2803,164.5304,163.7175,163.8247,20553.0
2018-03-13 10:30:00,183.38,183.59,183.1,183.25,6067.0,163.8247,164.0123,163.5745,163.7086,6067.0
2018-03-13 10:40:00,183.23,183.75,183.22,183.63,8739.0,163.6907,164.1552,163.6818,164.048,8739.0
2018-03-13 10:50:00,183.58,183.58,183.18,183.37,8072.0,164.0034,164.0034,163.646,163.8158,8072.0
2018-03-13 11:00:00,183.23,183.4,182.84,182.94,12790.0,163.6907,163.8426,163.3423,163.4316,12790.0
2018-03-13 11:10:00,183.0,183.26,182.95,183.2,10802.0,163.4852,163.7175,163.4405,163.6639,10802.0
2018-03-13 11:20:00,183.33,183.47,182.93,183.08,8586.0,163.78,163.9051,163.4227,163.5567,8586.0
2018-03-13 11:30:00,183.29,183.4,182.88,183.02,6372.0,163.7443,163.8426,163.378,163.5031,6372.0
2018-03-13 11:40:00,183.09,183.16,182.92,182.96,11100.0,163.5656,163.6282,163.4137,163.4495,11100.0
2018-03-13 11:50:00,182.9,182.99,182.39,182.57,16583.0,163.3959,163.4763,162.9403,163.1011,16583.0
2018-03-13 12:00:00,182.59,182.59,181.95,182.37,7444.0,163.1189,163.1189,162.5472,162.9224,7444.0
2018-03-13 12:10:00,182.33,182.33,181.94,182.21,6497.0,162.8867,162.8867,162.5382,162.7795,6497.0
2018-03-13 12:20:00,182.15,182.42,182.12,182.42,12055.0,162.7259,162.9671,162.6991,162.9671,12055.0
2018-03-13 12:30:00,182.54,182.93,182.52,182.93,4400.0,163.0743,163.4227,163.0564,163.4227,4400.0
2018-03-13 12:40:00,182.85,183.09,182.76,182.98,5711.0,163.3512,163.5656,163.2708,163.4673,5711.0
2018-03-13 12:50:00,183.07,183.31,183.07,183.12,3900.0,163.5477,163.7622,163.5477,163.5924,3900.0
2018-03-13 13:00:00,183.15,183.39,183.1,183.25,7502.0,163.6192,163.8336,163.5745,163.7086,7502.0
2018-03-13 13:10:00,183.34,183.59,183.34,183.47,2600.0,163.789,164.0123,163.789,163.9051,2600.0
2018-03-13 13:20:00,183.44,183.49,183.18,183.29,5487.0,163.8783,163.923,163.646,163.7443,5487.0
2018-03-13 13:30:00,183.23,183.31,183.05,183.28,7202.0,163.6907,163.7622,163.5299,163.7354,7202.0
2018-03-13 13:40:00,183.29,183.42,182.81,183.04,21598.0,163.7443,163.8604,163.3155,163.5209,21598.0
2018-03-13 13:50:00,182.88,182.99,182.68,182.73,2854.0,163.378,163.4763,163.1993,163.244,2854.0
2018-03-13 14:00:00,182.76,182.9,182.71,182.74,3090.0,163.2708,163.3959,163.2261,163.2529,3090.0
2018-03-13 14:10:00,182.64,182.64,182.37,182.58,4604.0,163.1636,163.1636,162.9224,163.11,4604.0
2018-03-13 14:20:00,182.55,182.7,182.32,182.45,5740.0,163.0832,163.2172,162.8777,162.9939,5740.0
2018-03-13 14:30:00,182.47,182.91,182.46,182.65,9588.0,163.0117,163.4048,163.0028,163.1725,9588.0
2018-03-13 14:40:00,182.63,182.71,182.27,182.27,5373.0,163.1547,163.2261,162.8331,162.8331,5373.0
2018-03-13 14:50:00,182.28,182.35,181.79,181.95,6416.0,162.842,162.9045,162.4042,162.5472,6416.0
2018-03-13 15:00:00,181.98,182.29,181.48,181.6,9266.0,162.574,162.8509,162.1273,162.2345,9266.0
2018-03-13 15:10:00,181.61,181.95,181.54,181.75,11228.0,162.2434,162.5472,162.1809,162.3685,11228.0
2018-03-13 15:20:00,181.71,181.72,181.31,181.31,16535.0,162.3328,162.3417,161.9754,161.9754,16535.0
2018-03-13 15:30:00,181.4,181.84,181.34,181.63,25838.0,162.0558,162.4489,162.0022,162.2613,25838.0
2018-03-13 15:40:00,181.63,181.77,181.46,181.57,43786.0,162.2613,162.3864,162.1094,162.2077,43786.0
2018-03-13 15:50:00,181.61,182.12,181.59,181.87,81929.0,162.2434,162.6991,162.2256,162.4757,81929.0
2018-03-14 09:30:00,183.01,183.31,181.93,181.93,14194.0,163.4941,163.7622,162.5293,162.5293,14194.0
2018-03-14 09:40:00,181.94,182.19,181.26,181.27,6006.0,162.5382,162.7616,161.9308,161.9397,6006.0
2018-03-14 09:50:00,181.38,181.88,181.38,181.58,6702.0,162.038,162.4846,162.038,162.2166,6702.0
2018-03-14 10:00:00,181.67,181.7,181.0,181.19,9935.0,162.297,162.3238,161.6985,161.8682,9935.0
2018-03-14 10:10:00,181.17,181.17,180.13,180.45,17043.0,161.8504,161.8504,160.9213,161.2071,17043.0
2018-03-14 10:20:00,180.33,180.57,180.02,180.19,19791.0,161.0999,161.3143,160.823,160.9749,19791.0
2018-03-14 10:30:00,180.19,180.68,180.19,180.68,13325.0,160.9749,161.4126,160.9749,161.4126,13325.0
2018-03-14 10:40:00,180.63,181.03,180.62,180.94,5685.0,161.3679,161.7253,161.359,161.6449,5685.0
2018-03-14 10:50:00,180.95,181.17,180.84,181.07,11261.0,161.6538,161.8504,161.5556,161.761,11261.0
2018-03-14 11:00:00,181.11,181.26,180.56,180.87,8500.0,161.7968,161.9308,161.3054,161.5824,8500.0
2018-03-14 11:10:00,180.85,180.87,180.51,180.62,10057.0,161.5645,161.5824,161.2607,161.359,10057.0
2018-03-14 11:20:00,180.64,180.87,180.45,180.78,18480.0,161.3769,161.5824,161.2071,161.5019,18480.0
2018-03-14 11:30:00,180.7,180.89,180.06,180.16,28184.0,161.4305,161.6002,160.8587,160.9481,28184.0
2018-03-14 11:40:00,180.14,180.21,179.94,180.02,4421.0,160.9302,160.9927,160.7515,160.823,4421.0
2018-03-14 11:50:00,180.02,180.37,180.02,180.17,8265.0,160.823,161.1357,160.823,160.957,8265.0
2018-03-14 12:00:00,180.27,180.32,179.43,179.6,18343.0,161.0463,161.091,160.2959,160.4478,18343.0
2018-03-14 12:10:00,179.58,179.82,179.4,179.79,5333.0,160.4299,160.6443,160.2691,160.6175,5333.0
2018-03-14 12:20:00,179.72,179.86,179.51,179.64,5994.0,160.555,160.6801,160.3674,160.4835,5994.0
2018-03-14 12:30:00,179.73,179.98,179.72,179.84,5653.0,160.5639,160.7873,160.555,160.6622,5653.0
2018-03-14 12:40:00,179.82,180.17,179.68,180.08,8157.0,160.6443,160.957,160.5193,160.8766,8157.0
2018-03-14 12:50:00,179.97,180.1,179.88,179.97,3902.0,160.7783,160.8945,160.6979,160.7783,3902.0
2018-03-14 13:00:00,179.95,180.14,179.84,179.97,9336.0,160.7605,160.9302,160.6622,160.7783,9336.0
2018-03-14 13:10:00,179.84,180.17,179.83,180.17,10972.0,160.6622,160.957,160.6533,160.957,10972.0
2018-03-14 13:20:00,180.19,180.36,180.05,180.1,2720.0,160.9749,161.1267,160.8498,160.8945,2720.0
2018-03-14 13:30:00,180.13,180.49,180.13,180.46,5073.0,160.9213,161.2429,160.9213,161.2161,5073.0
2018-03-14 13:40:00,180.5,180.74,180.44,180.69,5064.0,161.2518,161.4662,161.1982,161.4215,5064.0
2018-03-14 13:50:00,180.76,181.56,180.76,181.27,11228.0,161.4841,162.1988,161.4841,161.9397,11228.0
2018-03-14 14:00:00,181.15,181.15,180.7,180.71,3737.0,161.8325,161.8325,161.4305,161.4394,3737.0
2018-03-14 14:10:00,180.71,180.79,180.31,180.31,11801.0,161.4394,161.5109,161.0821,161.0821,11801.0
2018-03-14 14:20:00,180.37,180.45,180.17,180.26,13938.0,161.1357,161.2071,160.957,161.0374,13938.0
2018-03-14 14:30:00,180.21,180.31,179.85,180.0,12959.0,160.9927,161.0821,160.6711,160.8051,12959.0
2018-03-14 14:40:00,180.0,180.06,179.32,179.53,15254.0,160.8051,160.8587,160.1976,160.3852,15254.0
2018-03-14 14:50:00,179.52,179.92,179.32,179.87,13094.0,160.3763,160.7337,160.1976,160.689,13094.0
2018-03-14 15:00:00,179.83,179.94,179.29,179.29,16500.0,160.6533,160.7515,160.1708,160.1708,16500.0
2018-03-14 15:10:00,179.26,179.58,179.04,179.54,26063.0,160.144,160.4299,159.9475,160.3942,26063.0
2018-03-14 15:20:00,179.38,179.61,179.16,179.36,17919.0,160.2512,160.4567,160.0547,160.2334,17919.0
2018-03-14 15:30:00,179.41,179.51,179.13,179.25,23558.0,160.278,160.3674,160.0279,160.1351,23558.0
2018-03-14 15:40:00,179.23,179.52,179.09,179.52,33710.0,160.1172,160.3763,159.9922,160.3763,33710.0
2018-03-14 15:50:00,179.49,179.62,179.32,179.5,76762.0,160.3495,160.4656,160.1976,160.3584,76762.0
2018-03-15 09:30:00,179.84,180.13,179.46,179.46,23792.0,160.6622,160.9213,160.3227,160.3227,23792.0
2018-03-15 09:40:00,179.43,179.68,179.06,179.35,4016.0,160.2959,160.5193,159.9654,160.2244,4016.0
2018-03-15 09:50:00,179.04,179.55,179.02,179.35,19663.0,159.9475,160.4031,159.9296,160.2244,19663.0
2018-03-15 10:00:00,179.13,180.25,179.13,180.25,8642.0,160.0279,161.0285,160.0279,161.0285,8642.0
2018-03-15 10:10:00,180.3,180.53,179.5,179.73,9279.0,161.0731,161.2786,160.3584,160.5639,9279.0
2018-03-15 10:20:00,179.68,179.85,179.31,179.68,6443.0,160.5193,160.6711,160.1887,160.5193,6443.0
2018-03-15 10:30:00,179.7,179.91,179.25,179.34,14960.0,160.5371,160.7247,160.1351,160.2155,14960.0
2018-03-15 10:40:00,179.25,179.67,178.91,179.67,24510.0,160.1351,160.5103,159.8314,160.5103,24510.0
2018-03-15 10:50:00,179.58,180.05,179.52,179.91,6246.0,160.4299,160.8498,160.3763,160.7247,6246.0
2018-03-15 11:00:00,179.91,180.6,179.8,180.44,9608.0,160.7247,161.3411,160.6265,161.1982,9608.0
2018-03-15 11:10:00,180.42,180.72,180.39,180.66,14853.0,161.1803,161.4483,161.1535,161.3947,14853.0
2018-03-15 11:20:00,180.72,181.14,180.72,181.0,12552.0,161.4483,161.8236,161.4483,161.6985,12552.0
2018-03-15 11:30:00,181.03,181.04,180.62,180.87,8958.0,161.7253,161.7342,161.359,161.5824,8958.0
2018-03-15 11:40:00,180.81,181.47,180.64,181.47,14303.0,161.5288,162.1184,161.3769,162.1184,14303.0
2018-03-15 11:50:00,181.47,181.52,180.9,181.16,10936.0,162.1184,162.163,161.6092,161.8414,10936.0
2018-03-15 12:00:00,181.23,181.57,181.13,181.51,9426.0,161.904,162.2077,161.8146,162.1541,9426.0
2018-03-15 12:10:00,181.5,181.51,181.08,181.08,2910.0,162.1452,162.1541,161.77,161.77,2910.0
2018-03-15 12:20:00,181.1,181.31,180.75,180.75,7192.0,161.7878,161.9754,161.4751,161.4751,7192.0
2018-03-15 12:30:00,180.7,180.9,180.4,180.72,5555.0,161.4305,161.6092,161.1625,161.4483,5555.0
2018-03-15 12:40:00,180.66,180.93,180.54,180.6,10881.0,161.3947,161.636,161.2875,161.3411,10881.0
2018-03-15 12:50:00,180.6,181.02,180.6,180.79,3778.0,161.3411,161.7164,161.3411,161.5109,3778.0
2018-03-15 13:00:00,180.86,180.9,180.8,180.84,4242.0,161.5734,161.6092,161.5198,161.5556,4242.0
2018-03-15 13:10:00,180.7,180.79,180.43,180.53,3400.0,161.4305,161.5109,161.1893,161.2786,3400.0
2018-03-15 13:20:00,180.57,180.6,180.51,180.59,1407.0,161.3143,161.3411,161.2607,161.3322,1407.0
2018-03-15 13:30:00,180.5,180.91,180.5,180.71,5027.0,161.2518,161.6181,161.2518,161.4394,5027.0
2018-03-15 13:40:00,180.7,180.88,180.57,180.68,22260.0,161.4305,161.5913,161.3143,161.4126,22260.0
2018-03-15 13:50:00,180.79,180.8,180.24,180.46,6346.0,161.5109,161.5198,161.0195,161.2161,6346.0
2018-03-15 14:00:00,180.37,180.74,180.32,180.7,6612.0,161.1357,161.4662,161.091,161.4305,6612.0
2018-03-15 14:10:00,180.72,180.87,180.59,180.72,6704.0,161.4483,161.5824,161.3322,161.4483,6704.0
2018-03-15 14:20:00,180.65,180.65,180.26,180.33,5998.0,161.3858,161.3858,161.0374,161.0999,5998.0
2018-03-15 14:30:00,180.37,180.44,180.07,180.19,3783.0,161.1357,161.1982,160.8677,160.9749,3783.0
2018-03-15 14:40:00,180.14,180.14,179.79,179.97,4207.0,160.9302,160.9302,160.6175,160.7783,4207.0
2018-03-15 14:50:00,179.9,180.25,179.88,180.19,7865.0,160.7158,161.0285,160.6979,160.9749,7865.0
2018-03-15 15:00:00,180.19,180.36,180.03,180.32,10431.0,160.9749,161.1267,160.8319,161.091,10431.0
2018-03-15 15:10:00,180.32,180.32,179.97,180.14,10519.0,161.091,161.091,160.7783,160.9302,10519.0
2018-03-15 15:20:00,180.17,180.43,180.12,180.43,6396.0,160.957,161.1893,160.9123,161.1893,6396.0
2018-03-15 15:30:00,180.48,180.48,180.08,180.15,9825.0,161.2339,161.2339,160.8766,160.9391,9825.0
2018-03-15 15:40:00,180.13,180.4,179.99,180.4,13224.0,160.9213,161.1625,160.7962,161.1625,13224.0
2018-03-15 15:50:00,180.37,180.37,180.13,180.13,47248.0,161.1357,161.1357,160.9213,160.9213,47248.0
2018-03-16 09:30:00,180.13,180.56,179.86,180.56,94214.0,160.9213,161.3054,160.6801,161.3054,94214.0
2018-03-16 09:40:00,180.68,181.51,180.65,181.51,13209.0,161.4126,162.1541,161.3858,162.1541,13209.0
2018-03-16 09:50:00,181.51,181.6,181.31,181.58,12277.0,162.1541,162.2345,161.9754,162.2166,12277.0
2018-03-16 10:00:00,181.51,181.79,181.4,181.5,5333.0,162.1541,162.4042,162.0558,162.1452,5333.0
2018-03-16 10:10:00,181.55,181.61,181.43,181.45,3660.0,162.1898,162.2434,162.0826,162.1005,3660.0
2018-03-16 10:20:00,181.53,181.62,181.36,181.49,6801.0,162.172,162.2524,162.0201,162.1362,6801.0
2018-03-16 10:30:00,181.65,182.38,181.65,182.29,17620.0,162.2792,162.9313,162.2792,162.8509,17620.0
2018-03-16 10:40:00,182.24,182.41,182.1,182.35,7686.0,162.8063,162.9581,162.6812,162.9045,7686.0
2018-03-16 10:50:00,182.44,182.6,182.28,182.35,4933.0,162.9849,163.1279,162.842,162.9045,4933.0
2018-03-16 11:00:00,182.34,182.35,182.0,182.11,7442.0,162.8956,162.9045,162.5919,162.6901,7442.0
2018-03-16 11:10:00,182.03,182.62,182.01,182.56,7962.0,162.6187,163.1457,162.6008,163.0921,7962.0
2018-03-16 11:20:00,182.5,182.88,182.49,182.88,5553.0,163.0385,163.378,163.0296,163.378,5553.0
2018-03-16 11:30:00,183.04,183.37,182.97,183.37,5083.0,163.5209,163.8158,163.4584,163.8158,5083.0
2018-03-16 11:40:00,183.25,183.25,182.81,182.81,2908.0,163.7086,163.7086,163.3155,163.3155,2908.0
2018-03-16 11:50:00,182.82,182.82,182.31,182.47,7291.0,163.3244,163.3244,162.8688,163.0117,7291.0
2018-03-16 12:00:00,182.44,182.6,182.31,182.43,3800.0,162.9849,163.1279,162.8688,162.976,3800.0
2018-03-16 12:10:00,182.47,182.62,182.3,182.48,9244.0,163.0117,163.1457,162.8599,163.0207,9244.0
2018-03-16 12:20:00,182.48,182.51,182.34,182.37,5790.0,163.0207,163.0475,162.8956,162.9224,5790.0
2018-03-16 12:30:00,182.31,182.75,182.22,182.63,6326.0,162.8688,163.2619,162.7884,163.1547,6326.0
2018-03-16 12:40:00,182.61,182.9,182.56,182.9,8972.0,163.1368,163.3959,163.0921,163.3959,8972.0
2018-03-16 12:50:00,182.9,183.1,182.75,182.75,19625.0,163.3959,163.5745,163.2619,163.2619,19625.0
2018-03-16 13:00:00,182.83,183.12,182.83,183.12,11793.0,163.3333,163.5924,163.3333,163.5924,11793.0
2018-03-16 13:10:00,183.14,183.2,183.01,183.01,5067.0,163.6103,163.6639,163.4941,163.4941,5067.0
2018-03-16 13:20:00,183.04,183.17,182.89,182.97,6116.0,163.5209,163.6371,163.3869,163.4584,6116.0
2018-03-16 13:30:00,182.91,183.13,182.9,183.02,6847.0,163.4048,163.6013,163.3959,163.5031,6847.0
2018-03-16 13:40:00,183.0,183.02,182.53,182.7,10725.0,163.4852,163.5031,163.0653,163.2172,10725.0
2018-03-16 13:50:00,182.71,182.92,182.03,182.25,40216.0,163.2261,163.4137,162.6187,162.8152,40216.0
2018-03-16 14:00:00,182.25,182.51,182.15,182.46,6268.0,162.8152,163.0475,162.7259,163.0028,6268.0
2018-03-16 14:10:00,182.35,182.58,182.14,182.58,4300.0,162.9045,163.11,162.7169,163.11,4300.0
2018-03-16 14:20:00,182.54,183.44,182.54,183.28,25960.0,163.0743,163.8783,163.0743,163.7354,25960.0
2018-03-16 14:30:00,183.28,183.56,183.27,183.45,24673.0,163.7354,163.9855,163.7264,163.8872,24673.0
2018-03-16 14:40:00,183.44,183.56,183.28,183.3,16223.0,163.8783,163.9855,163.7354,163.7532,16223.0
2018-03-16 14:50:00,183.3,183.81,183.27,183.78,13474.0,163.7532,164.2088,163.7264,164.182,13474.0
2018-03-16 15:00:00,183.73,183.73,183.32,183.37,12900.0,164.1374,164.1374,163.7711,163.8158,12900.0
2018-03-16 15:10:00,183.36,183.36,182.92,182.94,18013.0,163.8068,163.8068,163.4137,163.4316,18013.0
2018-03-16 15:20:00,183.03,183.21,182.88,183.16,17682.0,163.512,163.6728,163.378,163.6282,17682.0
2018-03-16 15:30:00,183.19,183.3,183.08,183.22,21110.0,163.655,163.7532,163.5567,163.6818,21110.0
2018-03-16 15:40:00,183.27,183.41,183.18,183.25,25891.0,163.7264,163.8515,163.646,163.7086,25891.0
2018-03-16 15:50:00,183.27,183.32,182.62,182.65,104691.0,163.7264,163.7711,163.1457,163.1725,104691.0
2018-03-19 09:30:00,182.52,182.61,181.9,182.39,24424.0,163.0564,163.1368,162.5025,162.9403,24424.0
2018-03-19 09:40:00,182.48,182.62,181.35,181.68,5143.0,163.0207,163.1457,162.0112,162.306,5143.0
2018-03-19 09:50:00,181.67,182.37,181.66,182.37,20346.0,162.297,162.9224,162.2881,162.9224,20346.0
2018-03-19 10:00:00,182.44,182.82,182.35,182.65,9028.0,162.9849,163.3244,162.9045,163.1725,9028.0
2018-03-19 10:10:00,182.6,182.68,181.9,181.92,7295.0,163.1279,163.1993,162.5025,162.5204,7295.0
2018-03-19 10:20:00,181.93,182.52,181.93,182.48,20499.0,162.5293,163.0564,162.5293,163.0207,20499.0
2018-03-19 10:30:00,182.4,182.45,181.94,182.19,18571.0,162.9492,162.9939,162.5382,162.7616,18571.0
2018-03-19 10:40:00,182.15,182.15,181.66,181.8,7941.0,162.7259,162.7259,162.2881,162.4132,7941.0
2018-03-19 10:50:00,181.67,181.68,181.39,181.45,5830.0,162.297,162.306,162.0469,162.1005,5830.0
2018-03-19 11:00:00,181.36,181.62,181.14,181.42,9987.0,162.0201,162.2524,161.8236,162.0737,9987.0
2018-03-19 11:10:00,181.47,181.6,180.82,180.96,13034.0,162.1184,162.2345,161.5377,161.6628,13034.0
2018-03-19 11:20:00,180.95,181.5,180.87,181.5,3849.0,161.6538,162.1452,161.5824,162.1452,3849.0
2018-03-19 11:30:00,181.51,181.71,181.34,181.34,13142.0,162.1541,162.3328,162.0022,162.0022,13142.0
2018-03-19 11:40:00,181.33,181.49,181.2,181.39,4267.0,161.9933,162.1362,161.8772,162.0469,4267.0
2018-03-19 11:50:00,181.34,181.35,180.8,180.85,5559.0,162.0022,162.0112,161.5198,161.5645,5559.0
2018-03-19 12:00:00,180.77,181.02,180.76,180.95,5597.0,161.493,161.7164,161.4841,161.6538,5597.0
2018-03-19 12:10:00,181.06,181.38,181.05,181.05,16603.0,161.7521,162.038,161.7432,161.7432,16603.0
2018-03-19 12:20:00,181.05,181.16,180.95,181.07,2717.0,161.7432,161.8414,161.6538,161.761,2717.0
2018-03-19 12:30:00,181.12,181.2,181.0,181.01,4200.0,161.8057,161.8772,161.6985,161.7074,4200.0
2018-03-19 12:40:00,181.02,181.02,180.28,180.69,4303.0,161.7164,161.7164,161.0553,161.4215,4303.0
2018-03-19 12:50:00,180.7,181.14,180.6,181.03,16570.0,161.4305,161.8236,161.3411,161.7253,16570.0
2018-03-19 13:00:00,181.11,181.19,180.03,180.23,11918.0,161.7968,161.8682,160.8319,161.0106,11918.0
2018-03-19 13:10:00,180.37,180.77,180.36,180.65,4310.0,161.1357,161.493,161.1267,161.3858,4310.0
2018-03-19 13:20:00,180.66,180.73,180.18,180.6,6381.0,161.3947,161.4573,160.9659,161.3411,6381.0
2018-03-19 13:30:00,180.31,180.44,180.19,180.43,6137.0,161.0821,161.1982,160.9749,161.1893,6137.0
2018-03-19 13:40:00,180.58,181.25,180.57,181.0,10668.0,161.3233,161.9218,161.3143,161.6985,10668.0
2018-03-19 13:50:00,181.12,181.25,180.96,181.23,5699.0,161.8057,161.9218,161.6628,161.904,5699.0
2018-03-19 14:00:00,181.28,181.47,180.98,181.2,5928.0,161.9486,162.1184,161.6806,161.8772,5928.0
2018-03-19 14:10:00,181.2,181.32,180.98,180.99,4171.0,161.8772,161.9844,161.6806,161.6896,4171.0
2018-03-19 14:20:00,180.96,181.1,180.74,181.01,12660.0,161.6628,161.7878,161.4662,161.7074,12660.0
2018-03-19 14:30:00,180.98,180.98,180.21,180.27,4640.0,161.6806,161.6806,160.9927,161.0463,4640.0
2018-03-19 14:40:00,180.18,180.65,179.83,180.25,15361.0,160.9659,161.3858,160.6533,161.0285,15361.0
2018-03-19 14:50:00,180.25,181.09,180.13,180.88,33651.0,161.0285,161.7789,160.9213,161.5913,33651.0
2018-03-19 15:00:00,180.81,180.81,180.41,180.47,9823.0,161.5288,161.5288,161.1714,161.225,9823.0
2018-03-19 15:10:00,180.57,181.57,180.42,181.46,12545.0,161.3143,162.2077,161.1803,162.1094,12545.0
2018-03-19 15:20:00,181.56,181.78,181.3,181.41,15955.0,162.1988,162.3953,161.9665,162.0648,15955.0
2018-03-19 15:30:00,181.36,181.66,181.1,181.66,24477.0,162.0201,162.2881,161.7878,162.2881,24477.0
2018-03-19 15:40:00,181.58,181.97,181.46,181.8,34384.0,162.2166,162.565,162.1094,162.4132,34384.0
2018-03-19 15:50:00,181.73,182.25,181.56,181.9,106496.0,162.3506,162.8152,162.1988,162.5025,106496.0
2018-03-20 09:30:00,182.67,184.77,181.68,183.57,31128.0,163.1904,165.0665,162.306,163.9944,31128.0
2018-03-20 09:40:00,183.67,184.74,183.64,184.74,15374.0,164.0838,165.0397,164.057,165.0397,15374.0
2018-03-20 09:50:00,184.68,184.75,184.25,184.33,26892.0,164.9861,165.0486,164.6019,164.6734,26892.0
2018-03-20 10:00:00,184.37,184.38,183.41,183.7,33641.0,164.7091,164.7181,163.8515,164.1106,33641.0
2018-03-20 10:10:00,183.69,183.69,182.89,183.44,18121.0,164.1016,164.1016,163.3869,163.8783,18121.0
2018-03-20 10:20:00,183.39,183.53,182.95,183.5,13933.0,163.8336,163.9587,163.4405,163.9319,13933.0
2018-03-20 10:30:00,183.66,183.86,183.04,183.22,11723.0,164.0748,164.2535,163.5209,163.6818,11723.0
2018-03-20 10:40:00,183.28,183.39,182.73,182.73,26938.0,163.7354,163.8336,163.244,163.244,26938.0
2018-03-20 10:50:00,182.74,183.02,182.57,182.94,21345.0,163.2529,163.5031,163.1011,163.4316,21345.0
2018-03-20 11:00:00,183.02,183.15,182.15,182.54,29164.0,163.5031,163.6192,162.7259,163.0743,29164.0
2018-03-20 11:10:00,182.47,182.55,182.28,182.49,23323.0,163.0117,163.0832,162.842,163.0296,23323.0
2018-03-20 11:20:00,182.54,182.57,182.12,182.43,18391.0,163.0743,163.1011,162.6991,162.976,18391.0
2018-03-20 11:30:00,182.43,182.45,181.92,182.24,53820.0,162.976,162.9939,162.5204,162.8063,53820.0
2018-03-20 11:40:00,182.23,182.37,182.06,182.21,21110.0,162.7973,162.9224,162.6455,162.7795,21110.0
2018-03-20 11:50:00,182.24,182.93,182.11,182.93,21294.0,162.8063,163.4227,162.6901,163.4227,21294.0
2018-03-20 12:00:00,182.97,183.13,182.74,182.91,9438.0,163.4584,163.6013,163.2529,163.4048,9438.0
2018-03-20 12:10:00,182.91,183.05,182.65,182.76,13553.0,163.4048,163.5299,163.1725,163.2708,13553.0
2018-03-20 12:20:00,182.71,182.92,182.52,182.53,10864.0,163.2261,163.4137,163.0564,163.0653,10864.0
2018-03-20 12:30:00,182.49,182.77,182.31,182.31,11294.0,163.0296,163.2797,162.8688,162.8688,11294.0
2018-03-20 12:40:00,182.12,182.22,181.76,181.87,17392.0,162.6991,162.7884,162.3774,162.4757,17392.0
2018-03-20 12:50:00,181.89,181.95,181.74,181.84,11091.0,162.4936,162.5472,162.3596,162.4489,11091.0
2018-03-20 13:00:00,181.88,182.28,181.88,182.05,7610.0,162.4846,162.842,162.4846,162.6365,7610.0
2018-03-20 13:10:00,182.03,182.11,181.42,181.61,17566.0,162.6187,162.6901,162.0737,162.2434,17566.0
2018-03-20 13:20:00,181.58,181.99,181.54,181.97,31904.0,162.2166,162.5829,162.1809,162.565,31904.0
2018-03-20 13:30:00,181.99,182.05,181.28,181.28,25177.0,162.5829,162.6365,161.9486,161.9486,25177.0
2018-03-20 13:40:00,181.32,181.51,181.27,181.39,17176.0,161.9844,162.1541,161.9397,162.0469,17176.0
2018-03-20 13:50:00,181.47,181.74,181.38,181.59,14735.0,162.1184,162.3596,162.038,162.2256,14735.0
2018-03-20 14:00:00,181.59,181.74,181.38,181.66,7393.0,162.2256,162.3596,162.038,162.2881,7393.0
2018-03-20 14:10:00,181.63,181.71,181.47,181.54,7001.0,162.2613,162.3328,162.1184,162.1809,7001.0
2018-03-20 14:20:00,181.61,181.61,181.25,181.38,14979.0,162.2434,162.2434,161.9218,162.038,14979.0
2018-03-20 14:30:00,181.41,181.5,181.0,181.25,16399.0,162.0648,162.1452,161.6985,161.9218,16399.0
2018-03-20 14:40:00,181.35,181.48,181.2,181.2,14591.0,162.0112,162.1273,161.8772,161.8772,14591.0
2018-03-20 14:50:00,181.19,181.48,180.87,180.93,28037.0,161.8682,162.1273,161.5824,161.636,28037.0
2018-03-20 15:00:00,180.92,181.28,180.85,181.07,68650.0,161.627,161.9486,161.5645,161.761,68650.0
2018-03-20 15:10:00,181.08,181.09,180.49,180.52,68775.0,161.77,161.7789,161.2429,161.2697,68775.0
2018-03-20 15:20:00,180.47,180.67,180.33,180.63,35763.0,161.225,161.4037,161.0999,161.3679,35763.0
2018-03-20 15:30:00,180.61,180.97,180.6,180.79,33441.0,161.3501,161.6717,161.3411,161.5109,33441.0
2018-03-20 15:40:00,180.81,180.87,180.53,180.73,51976.0,161.5288,161.5824,161.2786,161.4573,51976.0
2018-03-20 15:50:00,180.7,180.73,180.25,180.41,149196.0,161.4305,161.4573,161.0285,161.1714,149196.0
2018-03-21 09:30:00,180.5,180.9,180.11,180.72,24134.0,161.2518,161.6092,160.9034,161.4483,24134.0
2018-03-21 09:40:00,180.92,181.68,180.91,181.24,8991.0,161.627,162.306,161.6181,161.9129,8991.0
2018-03-21 09:50:00,181.17,181.68,180.96,181.19,13217.0,161.8504,162.306,161.6628,161.8682,13217.0
2018-03-21 10:00:00,181.1,181.41,180.73,180.87,10910.0,161.7878,162.0648,161.4573,161.5824,10910.0
2018-03-21 10:10:00,180.83,180.85,180.41,180.84,14409.0,161.5466,161.5645,161.1714,161.5556,14409.0
2018-03-21 10:20:00,180.93,180.94,180.4,180.8,14640.0,161.636,161.6449,161.1625,161.5198,14640.0
2018-03-21 10:30:00,180.87,181.27,180.7,181.27,8365.0,161.5824,161.9397,161.4305,161.9397,8365.0
2018-03-21 10:40:00,181.31,181.32,180.77,180.82,25715.0,161.9754,161.9844,161.493,161.5377,25715.0
2018-03-21 10:50:00,180.81,180.82,180.58,180.58,4220.0,161.5288,161.5377,161.3233,161.3233,4220.0
2018-03-21 11:00:00,180.64,181.3,180.61,181.23,10701.0,161.3769,161.9665,161.3501,161.904,10701.0
2018-03-21 11:10:00,181.18,181.31,181.12,181.28,8209.0,161.8593,161.9754,161.8057,161.9486,8209.0
2018-03-21 11:20:00,181.31,181.41,181.1,181.28,9700.0,161.9754,162.0648,161.7878,161.9486,9700.0
2018-03-21 11:30:00,181.27,181.91,181.27,181.91,8687.0,161.9397,162.5114,161.9397,162.5114,8687.0
2018-03-21 11:40:00,181.97,182.34,181.83,182.31,7306.0,162.565,162.8956,162.44,162.8688,7306.0
2018-03-21 11:50:00,182.31,182.83,182.2,182.5,9593.0,162.8688,163.3333,162.7705,163.0385,9593.0
2018-03-21 12:00:00,182.5,182.82,182.4,182.82,7500.0,163.0385,163.3244,162.9492,163.3244,7500.0
2018-03-21 12:10:00,182.82,183.12,182.76,183.04,8099.0,163.3244,163.5924,163.2708,163.5209,8099.0
2018-03-21 12:20:00,183.06,183.09,182.77,182.9,7207.0,163.5388,163.5656,163.2797,163.3959,7207.0
2018-03-21 12:30:00,182.9,182.94,182.79,182.94,4699.0,163.3959,163.4316,163.2976,163.4316,4699.0
2018-03-21 12:40:00,182.85,182.95,182.72,182.77,4300.0,163.3512,163.4405,163.2351,163.2797,4300.0
2018-03-21 12:50:00,182.68,182.77,182.49,182.77,4049.0,163.1993,163.2797,163.0296,163.2797,4049.0
2018-03-21 13:00:00,182.8,182.82,182.28,182.34,3995.0,163.3065,163.3244,162.842,162.8956,3995.0
2018-03-21 13:10:00,182.38,182.38,181.94,182.13,8558.0,162.9313,162.9313,162.5382,162.708,8558.0
2018-03-21 13:20:00,182.13,182.35,182.05,182.05,8025.0,162.708,162.9045,162.6365,162.6365,8025.0
2018-03-21 13:30:00,182.01,182.5,182.01,182.13,10293.0,162.6008,163.0385,162.6008,162.708,10293.0
2018-03-21 13:40:00,182.15,182.37,182.11,182.37,12217.0,162.7259,162.9224,162.6901,162.9224,12217.0
2018-03-21 13:50:00,182.38,182.57,182.29,182.29,10364.0,162.9313,163.1011,162.8509,162.8509,10364.0
2018-03-21 14:00:00,182.38,183.02,181.99,183.01,17981.0,162.9313,163.5031,162.5829,163.4941,17981.0
2018-03-21 14:10:00,182.86,183.71,182.84,183.27,37520.0,163.3601,164.1195,163.3423,163.7264,37520.0
2018-03-21 14:20:00,183.25,183.37,182.54,183.06,46120.0,163.7086,163.8158,163.0743,163.5388,46120.0
2018-03-21 14:30:00,182.93,183.82,182.86,183.05,62613.0,163.4227,164.2178,163.3601,163.5299,62613.0
2018-03-21 14:40:00,183.05,183.27,182.36,182.36,32190.0,163.5299,163.7264,162.9135,162.9135,32190.0
2018-03-21 14:50:00,182.41,182.41,181.96,182.29,25552.0,162.9581,162.9581,162.5561,162.8509,25552.0
2018-03-21 15:00:00,182.2,182.93,182.19,182.93,23961.0,162.7705,163.4227,162.7616,163.4227,23961.0
2018-03-21 15:10:00,182.99,183.62,182.73,183.32,22241.0,163.4763,164.0391,163.244,163.7711,22241.0
2018-03-21 15:20:00,183.34,183.47,182.46,182.62,21245.0,163.789,163.9051,163.0028,163.1457,21245.0
2018-03-21 15:30:00,182.64,182.79,182.43,182.56,18551.0,163.1636,163.2976,162.976,163.0921,18551.0
2018-03-21 15:40:00,182.48,182.51,182.03,182.31,39079.0,163.0207,163.0475,162.6187,162.8688,39079.0
2018-03-21 15:50:00,182.27,182.27,181.7,181.74,87771.0,162.8331,162.8331,162.3238,162.3596,87771.0
2018-03-22 09:30:00,180.14,180.14,179.39,179.8,14070.0,160.9302,160.9302,160.2602,160.6265,14070.0
2018-03-22 09:40:00,179.8,180.1,179.31,180.03,5186.0,160.6265,160.8945,160.1887,160.8319,5186.0
2018-03-22 09:50:00,180.15,180.27,179.77,180.04,24961.0,160.9391,161.0463,160.5997,160.8409,24961.0
2018-03-22 10:00:00,179.86,180.39,179.8,180.14,16920.0,160.6801,161.1535,160.6265,160.9302,16920.0
2018-03-22 10:10:00,180.2,180.61,180.12,180.14,15569.0,160.9838,161.3501,160.9123,160.9302,15569.0
2018-03-22 10:20:00,180.18,180.2,179.79,180.0,13587.0,160.9659,160.9838,160.6175,160.8051,13587.0
2018-03-22 10:30:00,179.85,179.95,179.63,179.89,12918.0,160.6711,160.7605,160.4746,160.7069,12918.0
2018-03-22 10:40:00,180.0,180.0,179.18,179.19,21876.0,160.8051,160.8051,160.0726,160.0815,21876.0
2018-03-22 10:50:00,179.26,179.39,179.09,179.2,13889.0,160.144,160.2602,159.9922,160.0904,13889.0
2018-03-22 11:00:00,179.32,179.49,179.14,179.25,18525.0,160.1976,160.3495,160.0368,160.1351,18525.0
2018-03-22 11:10:00,179.31,179.41,178.96,179.25,15965.0,160.1887,160.278,159.876,160.1351,15965.0
2018-03-22 11:20:00,179.2,179.3,178.95,179.3,28321.0,160.0904,160.1798,159.8671,160.1798,28321.0
2018-03-22 11:30:00,179.32,179.48,178.64,178.7,15723.0,160.1976,160.3406,159.5902,159.6438,15723.0
2018-03-22 11:40:00,178.67,178.85,178.28,178.81,9133.0,159.617,159.7778,159.2685,159.742,9133.0
2018-03-22 11:50:00,178.7,179.06,178.64,178.99,29824.0,159.6438,159.9654,159.5902,159.9028,29824.0
2018-03-22 12:00:00,178.99,179.02,178.43,178.63,22383.0,159.9028,159.9296,159.4025,159.5812,22383.0
2018-03-22 12:10:00,178.74,179.35,178.65,179.22,6009.0,159.6795,160.2244,159.5991,160.1083,6009.0
2018-03-22 12:20:00,179.17,179.61,178.97,179.58,22535.0,160.0636,160.4567,159.885,160.4299,22535.0
2018-03-22 12:30:00,179.64,179.9,179.33,179.47,7793.0,160.4835,160.7158,160.2066,160.3316,7793.0
2018-03-22 12:40:00,179.33,179.63,179.04,179.08,3879.0,160.2066,160.4746,159.9475,159.9832,3879.0
2018-03-22 12:50:00,179.35,179.44,178.88,179.01,3586.0,160.2244,160.3048,159.8046,159.9207,3586.0
2018-03-22 13:00:00,178.82,178.82,178.58,178.77,3925.0,159.751,159.751,159.5366,159.7063,3925.0
2018-03-22 13:10:00,178.91,179.24,178.91,178.98,2100.0,159.8314,160.1262,159.8314,159.8939,2100.0
2018-03-22 13:20:00,179.14,180.01,179.09,179.93,6510.0,160.0368,160.8141,159.9922,160.7426,6510.0
2018-03-22 13:30:00,179.91,180.2,179.57,179.95,15152.0,160.7247,160.9838,160.421,160.7605,15152.0
2018-03-22 13:40:00,179.84,179.95,179.49,179.49,10067.0,160.6622,160.7605,160.3495,160.3495,10067.0
2018-03-22 13:50:00,179.63,179.65,179.47,179.49,5472.0,160.4746,160.4925,160.3316,160.3495,5472.0
2018-03-22 14:00:00,179.51,179.59,179.31,179.31,18819.0,160.3674,160.4388,160.1887,160.1887,18819.0
2018-03-22 14:10:00,179.23,179.71,179.22,179.46,18688.0,160.1172,160.5461,160.1083,160.3227,18688.0
2018-03-22 14:20:00,179.46,179.46,178.51,178.66,20986.0,160.3227,160.3227,159.474,159.608,20986.0
2018-03-22 14:30:00,178.55,178.87,178.38,178.78,31885.0,159.5098,159.7956,159.3579,159.7152,31885.0
2018-03-22 14:40:00,178.85,178.98,178.59,178.88,24990.0,159.7778,159.8939,159.5455,159.8046,24990.0
2018-03-22 14:50:00,178.98,179.06,178.21,178.37,20730.0,159.8939,159.9654,159.206,159.3489,20730.0
2018-03-22 15:00:00,178.29,178.63,178.25,178.26,28846.0,159.2775,159.5812,159.2417,159.2507,28846.0
2018-03-22 15:10:00,178.21,178.41,177.41,177.56,34831.0,159.206,159.3847,158.4913,158.6253,34831.0
2018-03-22 15:20:00,177.61,178.15,177.43,177.44,35732.0,158.67,159.1524,158.5092,158.5181,35732.0
2018-03-22 15:30:00,177.33,177.54,177.12,177.21,36298.0,158.4199,158.6075,158.2322,158.3126,36298.0
2018-03-22 15:40:00,177.16,177.18,175.94,176.22,93972.0,158.268,158.2858,157.1781,157.4282,93972.0
2018-03-22 15:50:00,176.24,176.53,175.77,175.87,137400.0,157.4461,157.7052,157.0262,157.1155,137400.0
2018-03-23 09:30:00,176.31,176.95,175.73,175.88,19751.0,157.5086,158.0804,156.9905,157.1245,19751.0
2018-03-23 09:40:00,175.76,175.81,174.07,174.25,36742.0,157.0173,157.0619,155.5075,155.6683,36742.0
2018-03-23 09:50:00,174.3,174.82,173.96,174.29,26896.0,155.713,156.1775,155.4092,155.704,26896.0
2018-03-23 10:00:00,174.3,174.87,173.78,174.45,19230.0,155.713,156.2222,155.2484,155.847,19230.0
2018-03-23 10:10:00,174.43,174.84,173.77,173.84,15574.0,155.8291,156.1954,155.2395,155.302,15574.0
2018-03-23 10:20:00,173.77,174.06,173.31,173.9,19663.0,155.2395,155.4986,154.8285,155.3556,19663.0
2018-03-23 10:30:00,174.04,174.23,173.65,173.65,25609.0,155.4807,155.6504,155.1323,155.1323,25609.0
2018-03-23 10:40:00,173.78,174.11,173.38,173.81,16839.0,155.2484,155.5432,154.8911,155.2752,16839.0
2018-03-23 10:50:00,173.85,174.12,173.52,174.09,24430.0,155.311,155.5522,155.0161,155.5254,24430.0
2018-03-23 11:00:00,174.1,174.32,173.72,173.91,31178.0,155.5343,155.7308,155.1948,155.3646,31178.0
2018-03-23 11:10:00,173.87,174.09,173.65,173.78,14264.0,155.3288,155.5254,155.1323,155.2484,14264.0
2018-03-23 11:20:00,173.71,173.87,173.5,173.66,11450.0,155.1859,155.3288,154.9983,155.1412,11450.0
2018-03-23 11:30:00,173.6,173.64,172.48,172.63,34359.0,155.0876,155.1233,154.087,154.2211,34359.0
2018-03-23 11:40:00,172.65,172.66,171.9,172.07,32081.0,154.2389,154.2479,153.5689,153.7208,32081.0
2018-03-23 11:50:00,172.05,172.19,171.46,172.03,29790.0,153.7029,153.828,153.1758,153.685,29790.0
2018-03-23 12:00:00,171.97,172.66,171.96,172.63,14215.0,153.6314,154.2479,153.6225,154.2211,14215.0
2018-03-23 12:10:00,172.64,172.71,172.13,172.33,37921.0,154.23,154.2925,153.7744,153.953,37921.0
2018-03-23 12:20:00,172.32,173.12,172.32,173.09,14445.0,153.9441,154.6588,153.9441,154.632,14445.0
2018-03-23 12:30:00,173.09,173.14,172.54,172.66,10014.0,154.632,154.6767,154.1406,154.2479,10014.0
2018-03-23 12:40:00,172.54,172.7,172.31,172.5,6595.0,154.1406,154.2836,153.9352,154.1049,6595.0
2018-03-23 12:50:00,172.43,172.51,172.21,172.5,7633.0,154.0424,154.1138,153.8458,154.1049,7633.0
2018-03-23 13:00:00,172.42,172.94,172.24,172.84,21137.0,154.0334,154.498,153.8726,154.4087,21137.0
2018-03-23 13:10:00,172.91,173.17,172.75,172.87,8168.0,154.4712,154.7035,154.3283,154.4355,8168.0
2018-03-23 13:20:00,172.74,173.35,172.74,173.28,7865.0,154.3193,154.8643,154.3193,154.8017,7865.0
2018-03-23 13:30:00,173.39,173.55,173.09,173.27,29150.0,154.9,155.0429,154.632,154.7928,29150.0
2018-03-23 13:40:00,173.27,173.32,172.87,173.21,11660.0,154.7928,154.8375,154.4355,154.7392,11660.0
2018-03-23 13:50:00,173.36,174.01,173.36,174.01,21433.0,154.8732,155.4539,154.8732,155.4539,21433.0
2018-03-23 14:00:00,174.02,174.32,173.61,173.7,18131.0,155.4628,155.7308,155.0965,155.1769,18131.0
2018-03-23 14:10:00,173.6,173.7,172.92,173.06,15450.0,155.0876,155.1769,154.4801,154.6052,15450.0
2018-03-23 14:20:00,173.02,173.11,172.71,172.9,9300.0,154.5695,154.6499,154.2925,154.4623,9300.0
2018-03-23 14:30:00,172.86,173.1,172.67,172.79,6820.0,154.4265,154.6409,154.2568,154.364,6820.0
2018-03-23 14:40:00,172.82,173.03,171.67,171.67,25434.0,154.3908,154.5784,153.3634,153.3634,25434.0
2018-03-23 14:50:00,171.79,171.8,170.78,170.83,40435.0,153.4706,153.4796,152.5683,152.613,40435.0
2018-03-23 15:00:00,171.0,171.11,170.22,170.22,20664.0,152.7649,152.8631,152.068,152.068,20664.0
2018-03-23 15:10:00,170.27,171.28,170.27,171.15,71074.0,152.1127,153.015,152.1127,152.8989,71074.0
2018-03-23 15:20:00,171.2,171.22,170.44,170.9,31760.0,152.9435,152.9614,152.2646,152.6755,31760.0
2018-03-23 15:30:00,170.91,170.91,170.04,170.29,42072.0,152.6845,152.6845,151.9072,152.1306,42072.0
2018-03-23 15:40:00,170.34,170.55,169.55,169.55,74870.0,152.1753,152.3629,151.4695,151.4695,74870.0
2018-03-23 15:50:00,169.57,169.66,169.0,169.27,119001.0,151.4874,151.5678,150.9781,151.2194,119001.0
2018-03-26 09:30:00,172.96,173.55,172.2,172.5,72913.0,154.5159,155.0429,153.8369,154.1049,72913.0
2018-03-26 09:40:00,172.64,172.99,172.0,172.1,52402.0,154.23,154.5427,153.6582,153.7476,52402.0
2018-03-26 09:50:00,172.12,172.18,171.41,172.08,16432.0,153.7654,153.819,153.1311,153.7297,16432.0
2018-03-26 10:00:00,172.09,172.25,171.39,171.48,12532.0,153.7386,153.8816,153.1133,153.1937,12532.0
2018-03-26 10:10:00,171.46,171.99,170.96,171.98,30029.0,153.1758,153.6493,152.7291,153.6404,30029.0
2018-03-26 10:20:00,171.99,172.56,171.61,171.62,18062.0,153.6493,154.1585,153.3098,153.3188,18062.0
2018-03-26 10:30:00,171.48,171.7,170.86,171.17,23991.0,153.1937,153.3902,152.6398,152.9167,23991.0
2018-03-26 10:40:00,171.2,171.28,170.43,170.95,24088.0,152.9435,153.015,152.2557,152.7202,24088.0
2018-03-26 10:50:00,171.1,171.24,170.91,171.03,18010.0,152.8542,152.9793,152.6845,152.7917,18010.0
2018-03-26 11:00:00,170.96,171.51,170.7,170.76,14005.0,152.7291,153.2205,152.4969,152.5505,14005.0
2018-03-26 11:10:00,170.68,171.08,169.96,170.18,24432.0,152.479,152.8363,151.8358,152.0323,24432.0
2018-03-26 11:20:00,170.05,170.76,169.95,170.17,17091.0,151.9162,152.5505,151.8268,152.0234,17091.0
2018-03-26 11:30:00,170.05,170.94,170.05,170.9,8040.0,151.9162,152.7113,151.9162,152.6755,8040.0
2018-03-26 11:40:00,171.02,171.29,170.86,170.98,17887.0,152.7827,153.0239,152.6398,152.747,17887.0
2018-03-26 11:50:00,171.01,171.63,170.91,171.44,6339.0,152.7738,153.3277,152.6845,153.1579,6339.0
2018-03-26 12:00:00,171.48,171.65,170.98,171.54,10097.0,153.1937,153.3456,152.747,153.2473,10097.0
2018-03-26 12:10:00,171.5,172.46,171.5,172.4,26906.0,153.2116,154.0692,153.2116,154.0156,26906.0
2018-03-26 12:20:00,172.34,172.39,171.99,172.13,25330.0,153.962,154.0066,153.6493,153.7744,25330.0
2018-03-26 12:30:00,172.11,172.22,171.78,171.83,7676.0,153.7565,153.8548,153.4617,153.5064,7676.0
2018-03-26 12:40:00,171.76,171.97,171.58,171.72,4057.0,153.4438,153.6314,153.283,153.4081,4057.0
2018-03-26 12:50:00,171.71,171.96,171.59,171.66,6257.0,153.3992,153.6225,153.292,153.3545,6257.0
2018-03-26 13:00:00,171.68,172.3,171.68,172.05,9682.0,153.3724,153.9262,153.3724,153.7029,9682.0
2018-03-26 13:10:00,171.93,172.46,171.91,172.3,15606.0,153.5957,154.0692,153.5778,153.9262,15606.0
2018-03-26 13:20:00,172.34,172.34,171.81,171.81,4802.0,153.962,153.962,153.4885,153.4885,4802.0
2018-03-26 13:30:00,171.92,172.2,171.61,172.05,8833.0,153.5868,153.8369,153.3098,153.7029,8833.0
2018-03-26 13:40:00,172.2,172.29,171.89,172.14,7492.0,153.8369,153.9173,153.56,153.7833,7492.0
2018-03-26 13:50:00,172.04,172.05,171.67,172.05,7309.0,153.694,153.7029,153.3634,153.7029,7309.0
2018-03-26 14:00:00,172.1,172.57,172.09,172.42,23585.0,153.7476,154.1674,153.7386,154.0334,23585.0
2018-03-26 14:10:00,172.51,173.05,172.51,172.95,8516.0,154.1138,154.5963,154.1138,154.5069,8516.0
2018-03-26 14:20:00,173.0,173.05,172.6,172.84,10942.0,154.5516,154.5963,154.1942,154.4087,10942.0
2018-03-26 14:30:00,173.0,173.2,172.79,173.0,11091.0,154.5516,154.7303,154.364,154.5516,11091.0
2018-03-26 14:40:00,173.0,173.17,172.77,172.8,8216.0,154.5516,154.7035,154.3461,154.3729,8216.0
2018-03-26 14:50:00,172.81,173.53,172.81,173.12,9647.0,154.3819,155.0251,154.3819,154.6588,9647.0
2018-03-26 15:00:00,173.14,173.73,173.1,173.73,18282.0,154.6767,155.2037,154.6409,155.2037,18282.0
2018-03-26 15:10:00,173.73,174.05,173.45,173.99,12000.0,155.2037,155.4896,154.9536,155.436,12000.0
2018-03-26 15:20:00,174.04,174.15,173.83,174.15,13421.0,155.4807,155.579,155.2931,155.579,13421.0
2018-03-26 15:30:00,174.16,174.48,174.03,174.24,20696.0,155.5879,155.8738,155.4718,155.6594,20696.0
2018-03-26 15:40:00,174.24,174.51,174.16,174.46,29122.0,155.6594,155.9006,155.5879,155.8559,29122.0
2018-03-26 15:50:00,174.43,174.63,174.19,174.6,91141.0,155.8291,156.0078,155.6147,155.981,91141.0
2018-03-27 09:30:00,174.88,175.64,173.49,173.49,23239.0,156.2311,156.9101,154.9893,154.9893,23239.0
2018-03-27 09:40:00,173.31,173.58,172.54,172.82,19768.0,154.8285,155.0697,154.1406,154.3908,19768.0
2018-03-27 09:50:00,172.88,174.03,172.87,173.83,8828.0,154.4444,155.4718,154.4355,155.2931,8828.0
2018-03-27 10:00:00,174.03,174.23,172.89,173.31,51073.0,155.4718,155.6504,154.4533,154.8285,51073.0
2018-03-27 10:10:00,173.39,173.46,172.42,172.57,24154.0,154.9,154.9625,154.0334,154.1674,24154.0
2018-03-27 10:20:00,172.6,172.97,172.3,172.8,25720.0,154.1942,154.5248,153.9262,154.3729,25720.0
2018-03-27 10:30:00,172.88,172.88,172.25,172.65,23179.0,154.4444,154.4444,153.8816,154.2389,23179.0
2018-03-27 10:40:00,172.69,173.78,172.62,173.73,19611.0,154.2747,155.2484,154.2121,155.2037,19611.0
2018-03-27 10:50:00,173.78,173.83,173.17,173.32,10932.0,155.2484,155.2931,154.7035,154.8375,10932.0
2018-03-27 11:00:00,173.29,173.53,172.85,173.53,11455.0,154.8107,155.0251,154.4176,155.0251,11455.0
2018-03-27 11:10:00,173.47,173.69,173.29,173.4,22852.0,154.9715,155.168,154.8107,154.9089,22852.0
2018-03-27 11:20:00,173.43,173.59,173.16,173.3,15022.0,154.9357,155.0787,154.6945,154.8196,15022.0
2018-03-27 11:30:00,173.27,174.14,173.27,174.14,18067.0,154.7928,155.57,154.7928,155.57,18067.0
2018-03-27 11:40:00,174.07,174.94,173.97,174.81,9069.0,155.5075,156.2847,155.4182,156.1686,9069.0
2018-03-27 11:50:00,174.89,175.01,174.67,174.78,9427.0,156.24,156.3473,156.0435,156.1418,9427.0
2018-03-27 12:00:00,174.9,175.04,174.44,174.54,8560.0,156.249,156.3741,155.838,155.9274,8560.0
2018-03-27 12:10:00,174.67,174.73,174.33,174.63,10904.0,156.0435,156.0971,155.7398,156.0078,10904.0
2018-03-27 12:20:00,174.63,174.66,174.22,174.3,5300.0,156.0078,156.0346,155.6415,155.713,5300.0
2018-03-27 12:30:00,174.24,174.26,173.73,173.98,11536.0,155.6594,155.6772,155.2037,155.4271,11536.0
2018-03-27 12:40:00,173.98,174.48,173.91,174.19,17497.0,155.4271,155.8738,155.3646,155.6147,17497.0
2018-03-27 12:50:00,174.17,174.44,173.95,174.25,8030.0,155.5968,155.838,155.4003,155.6683,8030.0
2018-03-27 13:00:00,174.37,174.73,174.32,174.55,24999.0,155.7755,156.0971,155.7308,155.9363,24999.0
2018-03-27 13:10:00,174.6,175.08,174.35,174.54,60966.0,155.981,156.4098,155.7576,155.9274,60966.0
2018-03-27 13:20:00,174.57,174.61,173.92,173.92,21282.0,155.9542,155.9899,155.3735,155.3735,21282.0
2018-03-27 13:30:00,174.08,174.26,173.61,173.69,11711.0,155.5164,155.6772,155.0965,155.168,11711.0
2018-03-27 13:40:00,173.64,173.92,173.3,173.36,10954.0,155.1233,155.3735,154.8196,154.8732,10954.0
2018-03-27 13:50:00,173.4,173.65,172.9,173.65,10210.0,154.9089,155.1323,154.4623,155.1323,10210.0
2018-03-27 14:00:00,173.51,173.51,172.87,172.97,11706.0,155.0072,155.0072,154.4355,154.5248,11706.0
2018-03-27 14:10:00,173.0,173.72,172.99,173.66,15943.0,154.5516,155.1948,154.5427,155.1412,15943.0
2018-03-27 14:20:00,173.63,173.69,172.95,173.13,15095.0,155.1144,155.168,154.5069,154.6677,15095.0
2018-03-27 14:30:00,173.04,173.57,172.87,173.52,13786.0,154.5873,155.0608,154.4355,155.0161,13786.0
2018-03-27 14:40:00,173.58,173.7,172.78,172.83,20602.0,155.0697,155.1769,154.3551,154.3997,20602.0
2018-03-27 14:50:00,172.9,173.07,172.6,172.65,34451.0,154.4623,154.6141,154.1942,154.2389,34451.0
2018-03-27 15:00:00,172.66,172.74,171.29,171.81,20459.0,154.2479,154.3193,153.0239,153.4885,20459.0
2018-03-27 15:10:00,171.88,172.17,171.48,171.8,31672.0,153.551,153.8101,153.1937,153.4796,31672.0
2018-03-27 15:20:00,171.79,171.92,170.99,171.09,23705.0,153.4706,153.5868,152.7559,152.8453,23705.0
2018-03-27 15:30:00,171.09,171.21,170.1,171.05,42667.0,152.8453,152.9525,151.9608,152.8095,42667.0
2018-03-27 15:40:00,171.05,171.16,169.88,170.06,67621.0,152.8095,152.9078,151.7643,151.9251,67621.0
2018-03-27 15:50:00,169.96,170.57,169.88,170.36,168985.0,151.8358,152.3807,151.7643,152.1931,168985.0
2018-03-28 09:30:00,170.56,171.1,169.45,169.59,26540.0,152.3718,152.8542,151.3802,151.5052,26540.0
2018-03-28 09:40:00,169.44,170.73,169.28,170.73,27936.0,151.3712,152.5237,151.2283,152.5237,27936.0
2018-03-28 09:50:00,170.8,170.8,170.2,170.59,16359.0,152.5862,152.5862,152.0502,152.3986,16359.0
2018-03-28 10:00:00,170.56,170.69,169.93,170.23,21061.0,152.3718,152.4879,151.809,152.077,21061.0
2018-03-28 10:10:00,170.1,170.21,169.28,169.63,14834.0,151.9608,152.0591,151.2283,151.541,14834.0
2018-03-28 10:20:00,169.54,169.89,169.26,169.41,12751.0,151.4606,151.7732,151.2104,151.3444,12751.0
2018-03-28 10:30:00,169.56,169.65,168.34,168.55,23802.0,151.4784,151.5588,150.3885,150.5761,23802.0
2018-03-28 10:40:00,168.5,168.55,167.51,168.03,24651.0,150.5315,150.5761,149.647,150.1116,24651.0
2018-03-28 10:50:00,168.03,168.61,167.68,168.61,20391.0,150.1116,150.6297,149.7989,150.6297,20391.0
2018-03-28 11:00:00,168.7,169.66,168.6,169.66,21839.0,150.7101,151.5678,150.6208,151.5678,21839.0
2018-03-28 11:10:00,169.56,169.66,168.66,169.29,13502.0,151.4784,151.5678,150.6744,151.2372,13502.0
2018-03-28 11:20:00,169.22,169.24,168.55,168.68,22596.0,151.1747,151.1926,150.5761,150.6923,22596.0
2018-03-28 11:30:00,168.65,169.22,168.27,168.85,23060.0,150.6655,151.1747,150.326,150.8441,23060.0
2018-03-28 11:40:00,168.89,169.36,168.75,169.03,26740.0,150.8799,151.2998,150.7548,151.0049,26740.0
2018-03-28 11:50:00,169.17,169.27,168.75,168.88,15285.0,151.13,151.2194,150.7548,150.8709,15285.0
2018-03-28 12:00:00,169.0,169.44,168.92,169.38,12274.0,150.9781,151.3712,150.9067,151.3176,12274.0
2018-03-28 12:10:00,169.5,170.37,169.43,170.35,12005.0,151.4248,152.2021,151.3623,152.1842,12005.0
2018-03-28 12:20:00,170.53,170.54,169.54,169.54,9424.0,152.345,152.3539,151.4606,151.4606,9424.0
2018-03-28 12:30:00,169.67,169.74,169.22,169.56,12102.0,151.5767,151.6392,151.1747,151.4784,12102.0
2018-03-28 12:40:00,169.65,170.23,169.43,169.56,6216.0,151.5588,152.077,151.3623,151.4784,6216.0
2018-03-28 12:50:00,169.62,169.62,168.97,169.02,7110.0,151.532,151.532,150.9513,150.996,7110.0
2018-03-28 13:00:00,168.89,169.18,168.59,169.1,12766.0,150.8799,151.139,150.6119,151.0675,12766.0
2018-03-28 13:10:00,169.09,169.1,168.6,168.76,7172.0,151.0585,151.0675,150.6208,150.7637,7172.0
2018-03-28 13:20:00,168.78,169.49,168.72,169.31,10410.0,150.7816,151.4159,150.728,151.2551,10410.0
2018-03-28 13:30:00,169.27,169.39,168.67,168.91,10654.0,151.2194,151.3266,150.6833,150.8977,10654.0
2018-03-28 13:40:00,168.84,169.57,168.62,169.32,33679.0,150.8352,151.4874,150.6387,151.264,33679.0
2018-03-28 13:50:00,169.3,169.3,168.96,169.27,12580.0,151.2462,151.2462,150.9424,151.2194,12580.0
2018-03-28 14:00:00,169.19,169.42,168.5,168.7,11715.0,151.1479,151.3534,150.5315,150.7101,11715.0
2018-03-28 14:10:00,168.62,169.08,168.36,169.03,19969.0,150.6387,151.0496,150.4064,151.0049,19969.0
2018-03-28 14:20:00,169.02,169.42,168.78,168.84,13483.0,150.996,151.3534,150.7816,150.8352,13483.0
2018-03-28 14:30:00,168.73,168.97,168.37,168.96,20499.0,150.7369,150.9513,150.4153,150.9424,20499.0
2018-03-28 14:40:00,169.07,169.2,168.34,168.6,14633.0,151.0407,151.1568,150.3885,150.6208,14633.0
2018-03-28 14:50:00,168.67,168.72,168.32,168.36,12341.0,150.6833,150.728,150.3707,150.4064,12341.0
2018-03-28 15:00:00,168.39,168.58,167.56,167.56,12190.0,150.4332,150.6029,149.6917,149.6917,12190.0
2018-03-28 15:10:00,167.5,168.21,167.5,168.19,21908.0,149.6381,150.2724,149.6381,150.2545,21908.0
2018-03-28 15:20:00,168.19,168.64,167.89,168.36,20510.0,150.2545,150.6565,149.9865,150.4064,20510.0
2018-03-28 15:30:00,168.46,169.29,168.2,169.14,33081.0,150.4957,151.2372,150.2635,151.1032,33081.0
2018-03-28 15:40:00,169.01,169.13,168.34,168.61,55062.0,150.9871,151.0943,150.3885,150.6297,55062.0
2018-03-28 15:50:00,168.7,168.76,168.15,168.19,74575.0,150.7101,150.7637,150.2188,150.2545,74575.0
2018-03-29 09:30:00,168.69,170.39,168.6,170.25,18881.0,150.7012,152.2199,150.6208,152.0948,18881.0
2018-03-29 09:40:00,170.25,170.5,169.58,170.2,11850.0,152.0948,152.3182,151.4963,152.0502,11850.0
2018-03-29 09:50:00,170.21,170.59,169.87,170.1,16338.0,152.0591,152.3986,151.7554,151.9608,16338.0
2018-03-29 10:00:00,170.14,170.19,169.3,169.3,8665.0,151.9966,152.0412,151.2462,151.2462,8665.0
2018-03-29 10:10:00,169.43,169.93,169.42,169.63,17517.0,151.3623,151.809,151.3534,151.541,17517.0
2018-03-29 10:20:00,169.71,169.84,169.41,169.41,21500.0,151.6124,151.7286,151.3444,151.3444,21500.0
2018-03-29 10:30:00,169.42,169.8,169.33,169.48,27750.0,151.3534,151.6928,151.273,151.407,27750.0
2018-03-29 10:40:00,169.59,169.87,169.25,169.67,19803.0,151.5052,151.7554,151.2015,151.5767,19803.0
2018-03-29 10:50:00,169.74,170.6,169.68,170.6,23017.0,151.6392,152.4075,151.5856,152.4075,23017.0
2018-03-29 11:00:00,170.63,171.32,170.56,171.3,17070.0,152.4343,153.0507,152.3718,153.0329,17070.0
2018-03-29 11:10:00,171.29,171.32,170.88,170.88,9838.0,153.0239,153.0507,152.6577,152.6577,9838.0
2018-03-29 11:20:00,170.93,171.12,170.79,171.0,10823.0,152.7023,152.8721,152.5773,152.7649,10823.0
2018-03-29 11:30:00,170.93,171.14,170.77,170.95,10236.0,152.7023,152.8899,152.5594,152.7202,10236.0
2018-03-29 11:40:00,170.93,171.12,170.8,171.01,10150.0,152.7023,152.8721,152.5862,152.7738,10150.0
2018-03-29 11:50:00,171.03,171.47,170.83,171.45,19313.0,152.7917,153.1848,152.613,153.1669,19313.0
2018-03-29 12:00:00,171.52,171.63,171.03,171.07,6455.0,153.2294,153.3277,152.7917,152.8274,6455.0
2018-03-29 12:10:00,170.98,171.22,170.8,171.2,4321.0,152.747,152.9614,152.5862,152.9435,4321.0
2018-03-29 12:20:00,171.16,171.52,171.12,171.41,3409.0,152.9078,153.2294,152.8721,153.1311,3409.0
2018-03-29 12:30:00,171.38,171.46,171.3,171.3,3904.0,153.1043,153.1758,153.0329,153.0329,3904.0
2018-03-29 12:40:00,171.34,171.34,171.11,171.17,4105.0,153.0686,153.0686,152.8631,152.9167,4105.0
2018-03-29 12:50:00,171.1,171.46,171.09,171.39,6158.0,152.8542,153.1758,152.8453,153.1133,6158.0
2018-03-29 13:00:00,171.39,171.59,171.2,171.29,17005.0,153.1133,153.292,152.9435,153.0239,17005.0
2018-03-29 13:10:00,171.3,171.42,171.07,171.38,10155.0,153.0329,153.1401,152.8274,153.1043,10155.0
2018-03-29 13:20:00,171.37,171.53,171.24,171.48,6805.0,153.0954,153.2384,152.9793,153.1937,6805.0
2018-03-29 13:30:00,171.51,171.8,171.44,171.62,10301.0,153.2205,153.4796,153.1579,153.3188,10301.0
2018-03-29 13:40:00,171.76,172.37,171.74,172.37,26603.0,153.4438,153.9888,153.426,153.9888,26603.0
2018-03-29 13:50:00,172.39,172.69,172.37,172.43,10209.0,154.0066,154.2747,153.9888,154.0424,10209.0
2018-03-29 14:00:00,172.38,172.38,172.02,172.21,6129.0,153.9977,153.9977,153.6761,153.8458,6129.0
2018-03-29 14:10:00,172.31,172.7,172.31,172.54,14660.0,153.9352,154.2836,153.9352,154.1406,14660.0
2018-03-29 14:20:00,172.62,172.64,172.22,172.6,18782.0,154.2121,154.23,153.8548,154.1942,18782.0
2018-03-29 14:30:00,172.61,172.91,172.48,172.77,26994.0,154.2032,154.4712,154.087,154.3461,26994.0
2018-03-29 14:40:00,172.76,173.38,172.68,173.38,21992.0,154.3372,154.8911,154.2657,154.8911,21992.0
2018-03-29 14:50:00,173.36,173.4,172.94,172.95,15553.0,154.8732,154.9089,154.498,154.5069,15553.0
2018-03-29 15:00:00,172.87,173.35,172.7,173.28,11587.0,154.4355,154.8643,154.2836,154.8017,11587.0
2018-03-29 15:10:00,173.23,173.33,172.74,172.77,13825.0,154.7571,154.8464,154.3193,154.3461,13825.0
2018-03-29 15:20:00,172.77,172.77,171.99,172.08,25410.0,154.3461,154.3461,153.6493,153.7297,25410.0
2018-03-29 15:30:00,172.08,172.08,171.42,171.8,35277.0,153.7297,153.7297,153.1401,153.4796,35277.0
2018-03-29 15:40:00,171.86,171.95,171.27,171.92,52678.0,153.5332,153.6136,153.0061,153.5868,52678.0
2018-03-29 15:50:00,171.92,171.99,171.0,171.06,122397.0,153.5868,153.6493,152.7649,152.8185,122397.0
2018-04-02 09:30:00,170.02,170.91,169.98,170.25,23844.0,151.8894,152.6845,151.8536,152.0948,23844.0
2018-04-02 09:40:00,169.99,170.36,169.61,169.98,15957.0,151.8626,152.1931,151.5231,151.8536,15957.0
2018-04-02 09:50:00,169.88,169.91,168.96,169.23,18498.0,151.7643,151.7911,150.9424,151.1836,18498.0
2018-04-02 10:00:00,169.3,169.32,168.56,168.83,11674.0,151.2462,151.264,150.5851,150.8263,11674.0
2018-04-02 10:10:00,168.73,168.84,168.23,168.77,6755.0,150.7369,150.8352,150.2903,150.7727,6755.0
2018-04-02 10:20:00,168.77,168.8,168.05,168.18,12240.0,150.7727,150.7995,150.1295,150.2456,12240.0
2018-04-02 10:30:00,168.04,168.04,167.42,167.91,6493.0,150.1205,150.1205,149.5666,150.0044,6493.0
2018-04-02 10:40:00,167.83,168.19,167.82,167.82,25898.0,149.9329,150.2545,149.924,149.924,25898.0
2018-04-02 10:50:00,167.83,167.83,167.38,167.46,21069.0,149.9329,149.9329,149.5309,149.6024,21069.0
2018-04-02 11:00:00,167.46,167.64,166.84,167.0,14949.0,149.6024,149.7632,149.0485,149.1914,14949.0
2018-04-02 11:10:00,167.02,167.39,166.79,167.18,14338.0,149.2093,149.5398,149.0038,149.3522,14338.0
2018-04-02 11:20:00,167.27,167.57,166.97,167.57,14159.0,149.4326,149.7006,149.1646,149.7006,14159.0
2018-04-02 11:30:00,167.61,167.73,166.07,166.22,20975.0,149.7364,149.8436,148.3606,148.4946,20975.0
2018-04-02 11:40:00,166.11,166.42,165.76,166.35,24226.0,148.3963,148.6733,148.0837,148.6107,24226.0
2018-04-02 11:50:00,166.49,166.62,166.08,166.24,18368.0,148.7358,148.8519,148.3695,148.5125,18368.0
2018-04-02 12:00:00,166.23,166.37,165.25,165.54,28504.0,148.5035,148.6286,147.628,147.8871,28504.0
2018-04-02 12:10:00,165.37,165.91,165.02,165.66,12090.0,147.7352,148.2177,147.4226,147.9943,12090.0
2018-04-02 12:20:00,165.73,165.79,165.4,165.62,8981.0,148.0569,148.1105,147.762,147.9586,8981.0
2018-04-02 12:30:00,165.5,166.28,165.5,165.91,7518.0,147.8514,148.5482,147.8514,148.2177,7518.0
2018-04-02 12:40:00,165.91,166.17,165.62,166.04,9198.0,148.2177,148.4499,147.9586,148.3338,9198.0
2018-04-02 12:50:00,165.99,165.99,165.4,165.51,8860.0,148.2891,148.2891,147.762,147.8603,8860.0
2018-04-02 13:00:00,165.68,165.78,165.1,165.21,9572.0,148.0122,148.1015,147.494,147.5923,9572.0
2018-04-02 13:10:00,165.2,165.46,164.89,165.06,10736.0,147.5834,147.8156,147.3064,147.4583,10736.0
2018-04-02 13:20:00,165.06,165.16,164.22,164.33,11555.0,147.4583,147.5476,146.7079,146.8061,11555.0
2018-04-02 13:30:00,164.33,165.28,164.33,164.98,18697.0,146.8061,147.6548,146.8061,147.3868,18697.0
2018-04-02 13:40:00,164.91,164.91,163.96,164.14,10913.0,147.3243,147.3243,146.4756,146.6364,10913.0
2018-04-02 13:50:00,164.21,164.43,164.09,164.25,22192.0,146.6989,146.8955,146.5917,146.7347,22192.0
2018-04-02 14:00:00,164.19,164.54,163.81,164.35,19710.0,146.6811,146.9938,146.3416,146.824,19710.0
2018-04-02 14:10:00,164.27,165.0,164.13,164.78,13515.0,146.7525,147.4047,146.6275,147.2082,13515.0
2018-04-02 14:20:00,164.9,165.07,164.52,164.63,26751.0,147.3154,147.4672,146.9759,147.0742,26751.0
2018-04-02 14:30:00,164.59,165.09,164.49,164.7,18400.0,147.0384,147.4851,146.9491,147.1367,18400.0
2018-04-02 14:40:00,164.6,164.61,164.23,164.6,21470.0,147.0474,147.0563,146.7168,147.0474,21470.0
2018-04-02 14:50:00,164.73,165.43,164.73,164.92,20931.0,147.1635,147.7888,147.1635,147.3332,20931.0
2018-04-02 15:00:00,165.01,165.27,164.7,164.8,17499.0,147.4136,147.6459,147.1367,147.226,17499.0
2018-04-02 15:10:00,164.75,165.86,164.64,165.86,26974.0,147.1814,148.173,147.0831,148.173,26974.0
2018-04-02 15:20:00,165.85,165.9,165.03,165.21,19126.0,148.1641,148.2087,147.4315,147.5923,19126.0
2018-04-02 15:30:00,165.23,165.5,164.79,165.06,27970.0,147.6102,147.8514,147.2171,147.4583,27970.0
2018-04-02 15:40:00,165.02,166.11,164.88,165.85,40713.0,147.4226,148.3963,147.2975,148.1641,40713.0
2018-04-02 15:50:00,165.93,166.72,165.89,166.56,130027.0,148.2355,148.9413,148.1998,148.7983,130027.0
2018-04-03 09:30:00,166.77,167.25,166.08,167.08,29230.0,148.986,149.4148,148.3695,149.2629,29230.0
2018-04-03 09:40:00,167.22,167.47,166.59,167.29,21879.0,149.388,149.6113,148.8251,149.4505,21879.0
2018-04-03 09:50:00,167.19,167.34,166.43,167.33,15571.0,149.3612,149.4952,148.6822,149.4862,15571.0
2018-04-03 10:00:00,167.34,167.67,166.97,167.39,17796.0,149.4952,149.79,149.1646,149.5398,17796.0
2018-04-03 10:10:00,167.31,167.33,166.66,166.92,23567.0,149.4684,149.4862,148.8877,149.12,23567.0
2018-04-03 10:20:00,166.7,166.99,166.64,166.86,11546.0,148.9234,149.1825,148.8698,149.0664,11546.0
2018-04-03 10:30:00,166.83,166.85,166.15,166.16,24059.0,149.0396,149.0574,148.4321,148.441,24059.0
2018-04-03 10:40:00,166.2,167.57,166.19,167.5,13386.0,148.4767,149.7006,148.4678,149.6381,13386.0
2018-04-03 10:50:00,167.44,167.89,167.2,167.89,14394.0,149.5845,149.9865,149.3701,149.9865,14394.0
2018-04-03 11:00:00,167.74,168.08,167.46,167.88,12970.0,149.8525,150.1563,149.6024,149.9776,12970.0
2018-04-03 11:10:00,167.87,167.92,167.42,167.86,10800.0,149.9686,150.0133,149.5666,149.9597,10800.0
2018-04-03 11:20:00,167.91,167.99,167.69,167.76,10434.0,150.0044,150.0759,149.8078,149.8704,10434.0
2018-04-03 11:30:00,167.8,167.85,167.05,167.32,9245.0,149.9061,149.9508,149.2361,149.4773,9245.0
2018-04-03 11:40:00,167.37,167.8,167.34,167.43,8131.0,149.522,149.9061,149.4952,149.5756,8131.0
2018-04-03 11:50:00,167.39,167.39,167.08,167.11,5873.0,149.5398,149.5398,149.2629,149.2897,5873.0
2018-04-03 12:00:00,167.25,167.74,167.25,167.5,5602.0,149.4148,149.8525,149.4148,149.6381,5602.0
2018-04-03 12:10:00,167.45,167.68,167.21,167.3,8823.0,149.5934,149.7989,149.379,149.4594,8823.0
2018-04-03 12:20:00,167.42,167.49,167.1,167.19,8299.0,149.5666,149.6292,149.2808,149.3612,8299.0
2018-04-03 12:30:00,167.22,167.49,167.18,167.37,7911.0,149.388,149.6292,149.3522,149.522,7911.0
2018-04-03 12:40:00,167.42,167.81,167.3,167.3,8651.0,149.5666,149.915,149.4594,149.4594,8651.0
2018-04-03 12:50:00,167.27,167.54,167.22,167.48,5492.0,149.4326,149.6738,149.388,149.6202,5492.0
2018-04-03 13:00:00,167.49,167.77,167.23,167.73,11361.0,149.6292,149.8793,149.3969,149.8436,11361.0
2018-04-03 13:10:00,167.72,167.78,167.44,167.76,7692.0,149.8346,149.8882,149.5845,149.8704,7692.0
2018-04-03 13:20:00,167.82,168.14,167.78,167.83,10325.0,149.924,150.2099,149.8882,149.9329,10325.0
2018-04-03 13:30:00,167.88,168.02,167.55,167.55,4327.0,149.9776,150.1027,149.6828,149.6828,4327.0
2018-04-03 13:40:00,167.55,167.88,167.39,167.4,8802.0,149.6828,149.9776,149.5398,149.5488,8802.0
2018-04-03 13:50:00,167.49,168.04,167.48,167.88,12099.0,149.6292,150.1205,149.6202,149.9776,12099.0
2018-04-03 14:00:00,167.93,167.94,167.42,167.61,8562.0,150.0223,150.0312,149.5666,149.7364,8562.0
2018-04-03 14:10:00,167.57,167.69,167.21,167.21,6800.0,149.7006,149.8078,149.379,149.379,6800.0
2018-04-03 14:20:00,167.22,167.57,167.11,167.19,9728.0,149.388,149.7006,149.2897,149.3612,9728.0
2018-04-03 14:30:00,167.27,167.27,166.79,167.14,10770.0,149.4326,149.4326,149.0038,149.3165,10770.0
2018-04-03 14:40:00,167.12,167.81,166.66,167.67,15238.0,149.2986,149.915,148.8877,149.79,15238.0
2018-04-03 14:50:00,167.65,168.25,167.59,168.04,8232.0,149.7721,150.3081,149.7185,150.1205,8232.0
2018-04-03 15:00:00,168.0,168.51,167.87,168.41,46704.0,150.0848,150.5404,149.9686,150.4511,46704.0
2018-04-03 15:10:00,168.39,168.65,167.85,168.09,39369.0,150.4332,150.6655,149.9508,150.1652,39369.0
2018-04-03 15:20:00,168.13,168.85,167.87,168.74,21498.0,150.2009,150.8441,149.9686,150.7459,21498.0
2018-04-03 15:30:00,168.75,168.84,167.93,168.07,32590.0,150.7548,150.8352,150.0223,150.1473,32590.0
2018-04-03 15:40:00,168.12,168.57,168.12,168.21,35075.0,150.192,150.594,150.192,150.2724,35075.0
2018-04-03 15:50:00,168.21,168.81,168.07,168.76,85553.0,150.2724,150.8084,150.1473,150.7637,85553.0
2018-04-04 09:30:00,165.37,166.38,164.68,165.85,28965.0,147.7352,148.6375,147.1188,148.1641,28965.0
2018-04-04 09:40:00,165.99,166.2,165.61,165.7,34278.0,148.2891,148.4767,147.9497,148.0301,34278.0
2018-04-04 09:50:00,165.62,166.33,165.61,165.9,16711.0,147.9586,148.5929,147.9497,148.2087,16711.0
2018-04-04 10:00:00,165.82,166.39,165.53,166.27,23037.0,148.1373,148.6465,147.8782,148.5393,23037.0
2018-04-04 10:10:00,166.34,166.73,166.09,166.5,33507.0,148.6018,148.9502,148.3785,148.7447,33507.0
2018-04-04 10:20:00,166.32,166.47,166.07,166.07,15955.0,148.5839,148.7179,148.3606,148.3606,15955.0
2018-04-04 10:30:00,166.16,166.22,165.86,166.06,12894.0,148.441,148.4946,148.173,148.3517,12894.0
2018-04-04 10:40:00,166.31,166.81,166.11,166.81,19774.0,148.575,149.0217,148.3963,149.0217,19774.0
2018-04-04 10:50:00,166.76,166.91,166.42,166.74,18407.0,148.977,149.111,148.6733,148.9591,18407.0
2018-04-04 11:00:00,166.73,166.75,166.34,166.55,27672.0,148.9502,148.9681,148.6018,148.7894,27672.0
2018-04-04 11:10:00,166.53,167.12,166.53,167.12,33781.0,148.7715,149.2986,148.7715,149.2986,33781.0
2018-04-04 11:20:00,167.15,167.3,166.99,166.99,19769.0,149.3254,149.4594,149.1825,149.1825,19769.0
2018-04-04 11:30:00,166.84,167.41,166.82,166.82,13760.0,149.0485,149.5577,149.0306,149.0306,13760.0
2018-04-04 11:40:00,166.9,167.09,166.7,167.09,24713.0,149.1021,149.2718,148.9234,149.2718,24713.0
2018-04-04 11:50:00,166.93,166.95,166.61,166.91,20463.0,149.1289,149.1468,148.843,149.111,20463.0
2018-04-04 12:00:00,166.92,167.53,166.76,167.53,22440.0,149.12,149.6649,148.977,149.6649,22440.0
2018-04-04 12:10:00,167.54,167.65,167.28,167.28,32330.0,149.6738,149.7721,149.4416,149.4416,32330.0
2018-04-04 12:20:00,167.16,167.87,167.07,167.69,14243.0,149.3344,149.9686,149.254,149.8078,14243.0
2018-04-04 12:30:00,167.77,167.93,167.5,167.77,6800.0,149.8793,150.0223,149.6381,149.8793,6800.0
2018-04-04 12:40:00,167.7,168.0,167.5,167.99,15410.0,149.8168,150.0848,149.6381,150.0759,15410.0
2018-04-04 12:50:00,167.86,167.9,167.55,167.77,4400.0,149.9597,149.9954,149.6828,149.8793,4400.0
2018-04-04 13:00:00,167.71,167.75,167.37,167.41,5960.0,149.8257,149.8614,149.522,149.5577,5960.0
2018-04-04 13:10:00,167.24,167.44,167.2,167.4,13639.0,149.4058,149.5845,149.3701,149.5488,13639.0
2018-04-04 13:20:00,167.38,167.57,167.14,167.38,32095.0,149.5309,149.7006,149.3165,149.5309,32095.0
2018-04-04 13:30:00,167.36,167.36,167.06,167.32,29610.0,149.513,149.513,149.245,149.4773,29610.0
2018-04-04 13:40:00,167.32,167.72,167.2,167.38,15280.0,149.4773,149.8346,149.3701,149.5309,15280.0
2018-04-04 13:50:00,167.32,167.72,167.16,167.64,7365.0,149.4773,149.8346,149.3344,149.7632,7365.0
2018-04-04 14:00:00,167.66,168.0,167.54,167.78,37714.0,149.781,150.0848,149.6738,149.8882,37714.0
2018-04-04 14:10:00,167.81,168.71,167.81,168.66,21113.0,149.915,150.7191,149.915,150.6744,21113.0
2018-04-04 14:20:00,168.63,169.09,168.62,169.03,9192.0,150.6476,151.0585,150.6387,151.0049,9192.0
2018-04-04 14:30:00,169.07,169.32,168.7,168.7,11742.0,151.0407,151.264,150.7101,150.7101,11742.0
2018-04-04 14:40:00,168.73,169.68,168.66,169.47,13843.0,150.7369,151.5856,150.6744,151.398,13843.0
2018-04-04 14:50:00,169.57,169.84,169.34,169.82,10065.0,151.4874,151.7286,151.2819,151.7107,10065.0
2018-04-04 15:00:00,169.74,170.18,169.6,170.18,12381.0,151.6392,152.0323,151.5142,152.0323,12381.0
2018-04-04 15:10:00,170.12,170.12,169.52,169.59,11618.0,151.9787,151.9787,151.4427,151.5052,11618.0
2018-04-04 15:20:00,169.64,170.55,169.62,170.51,18170.0,151.5499,152.3629,151.532,152.3271,18170.0
2018-04-04 15:30:00,170.46,170.62,170.03,170.61,47735.0,152.2825,152.4254,151.8983,152.4165,47735.0
2018-04-04 15:40:00,170.64,171.07,170.52,170.97,47509.0,152.4433,152.8274,152.3361,152.7381,47509.0
2018-04-04 15:50:00,170.98,171.25,170.94,170.95,80421.0,152.747,152.9882,152.7113,152.7202,80421.0
2018-04-05 09:30:00,171.92,172.32,171.29,172.12,16782.0,153.5868,153.9441,153.0239,153.7654,16782.0
2018-04-05 09:40:00,171.88,172.35,171.75,172.35,21679.0,153.551,153.9709,153.4349,153.9709,21679.0
2018-04-05 09:50:00,172.32,172.72,172.13,172.49,20668.0,153.9441,154.3015,153.7744,154.096,20668.0
2018-04-05 10:00:00,172.43,172.49,171.92,172.36,11102.0,154.0424,154.096,153.5868,153.9798,11102.0
2018-04-05 10:10:00,172.37,172.57,171.84,172.0,10364.0,153.9888,154.1674,153.5153,153.6582,10364.0
2018-04-05 10:20:00,171.94,172.48,171.94,172.32,5286.0,153.6046,154.087,153.6046,153.9441,5286.0
2018-04-05 10:30:00,172.12,172.68,172.12,172.57,15430.0,153.7654,154.2657,153.7654,154.1674,15430.0
2018-04-05 10:40:00,172.49,172.56,172.03,172.03,14344.0,154.096,154.1585,153.685,153.685,14344.0
2018-04-05 10:50:00,172.1,172.54,172.1,172.1,4973.0,153.7476,154.1406,153.7476,153.7476,4973.0
2018-04-05 11:00:00,172.13,173.0,172.02,172.88,14843.0,153.7744,154.5516,153.6761,154.4444,14843.0
2018-04-05 11:10:00,172.88,173.04,172.69,172.99,18703.0,154.4444,154.5873,154.2747,154.5427,18703.0
2018-04-05 11:20:00,173.08,173.97,173.05,173.89,20778.0,154.6231,155.4182,154.5963,155.3467,20778.0
2018-04-05 11:30:00,173.92,173.92,173.45,173.57,16049.0,155.3735,155.3735,154.9536,155.0608,16049.0
2018-04-05 11:40:00,173.6,173.65,173.13,173.24,11216.0,155.0876,155.1323,154.6677,154.766,11216.0
2018-04-05 11:50:00,173.23,173.64,173.11,173.48,8071.0,154.7571,155.1233,154.6499,154.9804,8071.0
2018-04-05 12:00:00,173.6,173.76,173.25,173.37,8845.0,155.0876,155.2305,154.7749,154.8821,8845.0
2018-04-05 12:10:00,173.48,173.48,172.86,172.96,7187.0,154.9804,154.9804,154.4265,154.5159,7187.0
2018-04-05 12:20:00,173.06,173.28,172.94,173.22,11114.0,154.6052,154.8017,154.498,154.7481,11114.0
2018-04-05 12:30:00,173.28,173.33,172.83,173.16,9705.0,154.8017,154.8464,154.3997,154.6945,9705.0
2018-04-05 12:40:00,173.21,173.22,172.82,173.04,7031.0,154.7392,154.7481,154.3908,154.5873,7031.0
2018-04-05 12:50:00,173.11,173.21,172.91,172.96,7333.0,154.6499,154.7392,154.4712,154.5159,7333.0
2018-04-05 13:00:00,173.09,173.37,172.92,173.06,6575.0,154.632,154.8821,154.4801,154.6052,6575.0
2018-04-05 13:10:00,172.92,172.97,171.86,171.87,14751.0,154.4801,154.5248,153.5332,153.5421,14751.0
2018-04-05 13:20:00,171.91,172.07,171.21,171.45,38549.0,153.5778,153.7208,152.9525,153.1669,38549.0
2018-04-05 13:30:00,171.35,172.01,171.32,171.68,13234.0,153.0775,153.6672,153.0507,153.3724,13234.0
2018-04-05 13:40:00,171.57,171.57,171.02,171.25,15566.0,153.2741,153.2741,152.7827,152.9882,15566.0
2018-04-05 13:50:00,171.25,171.61,171.2,171.41,10202.0,152.9882,153.3098,152.9435,153.1311,10202.0
2018-04-05 14:00:00,171.46,171.61,170.87,170.87,7843.0,153.1758,153.3098,152.6487,152.6487,7843.0
2018-04-05 14:10:00,171.08,171.54,171.08,171.54,5838.0,152.8363,153.2473,152.8363,153.2473,5838.0
2018-04-05 14:20:00,171.47,171.62,171.22,171.46,8636.0,153.1848,153.3188,152.9614,153.1758,8636.0
2018-04-05 14:30:00,171.47,172.06,171.47,171.74,8600.0,153.1848,153.7118,153.1848,153.426,8600.0
2018-04-05 14:40:00,171.76,172.4,171.69,172.26,13861.0,153.4438,154.0156,153.3813,153.8905,13861.0
2018-04-05 14:50:00,172.21,172.41,172.05,172.32,11225.0,153.8458,154.0245,153.7029,153.9441,11225.0
2018-04-05 15:00:00,172.27,172.63,172.11,172.63,11699.0,153.8994,154.2211,153.7565,154.2211,11699.0
2018-04-05 15:10:00,172.7,172.7,172.31,172.33,10973.0,154.2836,154.2836,153.9352,153.953,10973.0
2018-04-05 15:20:00,172.4,172.44,172.05,172.06,8186.0,154.0156,154.0513,153.7029,153.7118,8186.0
2018-04-05 15:30:00,172.05,172.07,171.48,171.53,20588.0,153.7029,153.7208,153.1937,153.2384,20588.0
2018-04-05 15:40:00,171.58,172.3,171.56,172.29,20061.0,153.283,153.9262,153.2652,153.9173,20061.0
2018-04-05 15:50:00,172.34,172.59,172.07,172.16,46993.0,153.962,154.1853,153.7208,153.8012,46993.0
2018-04-06 09:30:00,170.28,171.4,169.47,170.49,17252.0,152.1217,153.1222,151.398,152.3093,17252.0
2018-04-06 09:40:00,170.48,170.48,169.84,170.13,6216.0,152.3003,152.3003,151.7286,151.9876,6216.0
2018-04-06 09:50:00,170.2,170.47,169.81,169.81,17750.0,152.0502,152.2914,151.7018,151.7018,17750.0
2018-04-06 10:00:00,169.92,170.32,169.92,170.0,7588.0,151.8,152.1574,151.8,151.8715,7588.0
2018-04-06 10:10:00,170.1,170.33,169.78,170.33,4664.0,151.9608,152.1663,151.675,152.1663,4664.0
2018-04-06 10:20:00,170.13,170.27,169.87,169.87,2400.0,151.9876,152.1127,151.7554,151.7554,2400.0
2018-04-06 10:30:00,170.02,170.02,169.51,169.65,2100.0,151.8894,151.8894,151.4338,151.5588,2100.0
2018-04-06 10:40:00,169.74,169.74,168.57,168.74,3900.0,151.6392,151.6392,150.594,150.7459,3900.0
2018-04-06 10:50:00,168.57,168.75,168.41,168.51,4879.0,150.594,150.7548,150.4511,150.5404,4879.0
2018-04-06 11:00:00,168.49,168.49,168.06,168.33,13090.0,150.5225,150.5225,150.1384,150.3796,13090.0
2018-04-06 11:10:00,168.4,168.71,167.98,168.01,6919.0,150.4421,150.7191,150.0669,150.0937,6919.0
2018-04-06 11:20:00,168.21,168.58,167.86,168.36,18208.0,150.2724,150.6029,149.9597,150.4064,18208.0
2018-04-06 11:30:00,168.5,169.03,168.43,168.89,10165.0,150.5315,151.0049,150.4689,150.8799,10165.0
2018-04-06 11:40:00,168.87,169.01,168.3,168.37,9695.0,150.862,150.9871,150.3528,150.4153,9695.0
2018-04-06 11:50:00,168.37,169.47,168.32,169.21,10644.0,150.4153,151.398,150.3707,151.1658,10644.0
2018-04-06 12:00:00,169.17,169.3,168.68,169.03,27841.0,151.13,151.2462,150.6923,151.0049,27841.0
2018-04-06 12:10:00,169.01,169.09,168.53,168.61,33164.0,150.9871,151.0585,150.5583,150.6297,33164.0
2018-04-06 12:20:00,168.63,168.8,168.35,168.39,12290.0,150.6476,150.7995,150.3975,150.4332,12290.0
2018-04-06 12:30:00,168.33,168.85,168.33,168.69,6230.0,150.3796,150.8441,150.3796,150.7012,6230.0
2018-04-06 12:40:00,168.78,168.96,168.73,168.8,3263.0,150.7816,150.9424,150.7369,150.7995,3263.0
2018-04-06 12:50:00,168.77,169.13,168.59,169.11,8778.0,150.7727,151.0943,150.6119,151.0764,8778.0
2018-04-06 13:00:00,169.08,169.08,168.4,168.51,2228.0,151.0496,151.0496,150.4421,150.5404,2228.0
2018-04-06 13:10:00,168.51,168.71,168.29,168.55,53589.0,150.5404,150.7191,150.3439,150.5761,53589.0
2018-04-06 13:20:00,168.51,168.81,168.28,168.74,14118.0,150.5404,150.8084,150.3349,150.7459,14118.0
2018-04-06 13:30:00,168.75,169.03,168.3,168.36,14501.0,150.7548,151.0049,150.3528,150.4064,14501.0
2018-04-06 13:40:00,168.36,168.46,168.21,168.37,73765.0,150.4064,150.4957,150.2724,150.4153,73765.0
2018-04-06 13:50:00,168.4,168.41,167.46,167.46,46157.0,150.4421,150.4511,149.6024,149.6024,46157.0
2018-04-06 14:00:00,167.2,167.56,167.1,167.25,29997.0,149.3701,149.6917,149.2808,149.4148,29997.0
2018-04-06 14:10:00,167.33,167.58,167.25,167.5,29705.0,149.4862,149.7096,149.4148,149.6381,29705.0
2018-04-06 14:20:00,167.57,167.75,167.39,167.44,46653.0,149.7006,149.8614,149.5398,149.5845,46653.0
2018-04-06 14:30:00,167.37,167.41,166.98,166.98,61232.0,149.522,149.5577,149.1736,149.1736,61232.0
2018-04-06 14:40:00,167.0,167.26,166.18,166.39,38860.0,149.1914,149.4237,148.4589,148.6465,38860.0
2018-04-06 14:50:00,166.41,166.41,165.39,165.77,139122.0,148.6643,148.6643,147.7531,148.0926,139122.0
2018-04-06 15:00:00,165.79,166.32,165.58,166.07,48803.0,148.1105,148.5839,147.9228,148.3606,48803.0
2018-04-06 15:10:00,166.07,166.81,165.94,166.31,16654.0,148.3606,149.0217,148.2445,148.575,16654.0
2018-04-06 15:20:00,166.38,166.78,166.27,166.59,30259.0,148.6375,148.9949,148.5393,148.8251,30259.0
2018-04-06 15:30:00,166.5,167.39,166.3,167.39,38602.0,148.7447,149.5398,148.5661,149.5398,38602.0
2018-04-06 15:40:00,167.4,167.5,166.91,166.97,45538.0,149.5488,149.6381,149.111,149.1646,45538.0
2018-04-06 15:50:00,167.02,167.94,166.99,167.43,129009.0,149.2093,150.0312,149.1825,149.5756,129009.0
2018-04-09 09:30:00,168.27,168.79,167.0,167.17,21343.0,150.326,150.7905,149.1914,149.3433,21343.0
2018-04-09 09:40:00,167.14,167.65,166.99,167.27,23436.0,149.3165,149.7721,149.1825,149.4326,23436.0
2018-04-09 09:50:00,167.27,168.32,167.24,168.13,8277.0,149.4326,150.3707,149.4058,150.2009,8277.0
2018-04-09 10:00:00,168.18,168.3,167.47,167.47,8571.0,150.2456,150.3528,149.6113,149.6113,8571.0
2018-04-09 10:10:00,167.48,168.26,167.47,168.18,9066.0,149.6202,150.3171,149.6113,150.2456,9066.0
2018-04-09 10:20:00,167.85,168.22,167.85,168.06,11021.0,149.9508,150.2813,149.9508,150.1384,11021.0
2018-04-09 10:30:00,168.25,169.29,168.25,169.1,19685.0,150.3081,151.2372,150.3081,151.0675,19685.0
2018-04-09 10:40:00,169.01,169.29,168.73,169.02,21248.0,150.9871,151.2372,150.7369,150.996,21248.0
2018-04-09 10:50:00,169.04,169.55,169.04,169.47,26097.0,151.0139,151.4695,151.0139,151.398,26097.0
2018-04-09 11:00:00,169.45,169.53,168.99,169.14,13499.0,151.3802,151.4516,150.9692,151.1032,13499.0
2018-04-09 11:10:00,169.26,169.71,169.24,169.64,13398.0,151.2104,151.6124,151.1926,151.5499,13398.0
2018-04-09 11:20:00,169.57,169.58,169.34,169.42,8607.0,151.4874,151.4963,151.2819,151.3534,8607.0
2018-04-09 11:30:00,169.43,169.92,169.21,169.26,25797.0,151.3623,151.8,151.1658,151.2104,25797.0
2018-04-09 11:40:00,169.22,170.04,169.22,169.81,15220.0,151.1747,151.9072,151.1747,151.7018,15220.0
2018-04-09 11:50:00,169.79,170.03,169.51,170.03,9638.0,151.6839,151.8983,151.4338,151.8983,9638.0
2018-04-09 12:00:00,170.01,170.24,169.84,170.03,13529.0,151.8804,152.0859,151.7286,151.8983,13529.0
2018-04-09 12:10:00,169.97,169.97,169.44,169.44,8100.0,151.8447,151.8447,151.3712,151.3712,8100.0
2018-04-09 12:20:00,169.5,169.63,169.17,169.46,12306.0,151.4248,151.541,151.13,151.3891,12306.0
2018-04-09 12:30:00,169.4,169.63,169.08,169.29,10916.0,151.3355,151.541,151.0496,151.2372,10916.0
2018-04-09 12:40:00,169.2,169.55,169.15,169.47,21572.0,151.1568,151.4695,151.1122,151.398,21572.0
2018-04-09 12:50:00,169.51,169.51,169.14,169.24,6968.0,151.4338,151.4338,151.1032,151.1926,6968.0
2018-04-09 13:00:00,169.24,169.73,169.24,169.65,6107.0,151.1926,151.6303,151.1926,151.5588,6107.0
2018-04-09 13:10:00,169.55,169.74,169.42,169.73,9446.0,151.4695,151.6392,151.3534,151.6303,9446.0
2018-04-09 13:20:00,169.68,169.81,169.53,169.81,9006.0,151.5856,151.7018,151.4516,151.7018,9006.0
2018-04-09 13:30:00,169.87,170.03,169.53,169.75,7974.0,151.7554,151.8983,151.4516,151.6482,7974.0
2018-04-09 13:40:00,169.79,170.22,169.71,170.18,18318.0,151.6839,152.068,151.6124,152.0323,18318.0
2018-04-09 13:50:00,170.2,170.55,170.2,170.31,8546.0,152.0502,152.3629,152.0502,152.1485,8546.0
2018-04-09 14:00:00,170.31,170.31,169.77,169.92,9710.0,152.1485,152.1485,151.666,151.8,9710.0
2018-04-09 14:10:00,169.81,170.0,169.55,169.93,12278.0,151.7018,151.8715,151.4695,151.809,12278.0
2018-04-09 14:20:00,169.88,169.88,169.21,169.28,5932.0,151.7643,151.7643,151.1658,151.2283,5932.0
2018-04-09 14:30:00,169.36,169.67,169.19,169.32,8323.0,151.2998,151.5767,151.1479,151.264,8323.0
2018-04-09 14:40:00,169.31,169.41,168.92,169.36,23392.0,151.2551,151.3444,150.9067,151.2998,23392.0
2018-04-09 14:50:00,169.35,169.63,169.28,169.57,12584.0,151.2908,151.541,151.2283,151.4874,12584.0
2018-04-09 15:00:00,169.59,169.59,169.25,169.47,12822.0,151.5052,151.5052,151.2015,151.398,12822.0
2018-04-09 15:10:00,169.42,169.52,168.67,168.69,43822.0,151.3534,151.4427,150.6833,150.7012,43822.0
2018-04-09 15:20:00,168.66,168.68,168.32,168.57,18099.0,150.6744,150.6923,150.3707,150.594,18099.0
2018-04-09 15:30:00,168.55,168.79,168.26,168.36,22009.0,150.5761,150.7905,150.3171,150.4064,22009.0
2018-04-09 15:40:00,168.34,168.35,167.81,167.83,29768.0,150.3885,150.3975,149.915,149.9329,29768.0
2018-04-09 15:50:00,167.81,168.06,167.02,167.27,77395.0,149.915,150.1384,149.2093,149.4326,77395.0
2018-04-10 09:30:00,170.18,171.11,170.07,170.49,26550.0,152.0323,152.8631,151.934,152.3093,26550.0
2018-04-10 09:40:00,170.54,171.54,170.54,171.54,41503.0,152.3539,153.2473,152.3539,153.2473,41503.0
2018-04-10 09:50:00,171.45,171.67,170.62,170.93,51356.0,153.1669,153.3634,152.4254,152.7023,51356.0
2018-04-10 10:00:00,170.9,171.06,170.0,170.15,18161.0,152.6755,152.8185,151.8715,152.0055,18161.0
2018-04-10 10:10:00,170.23,170.84,170.1,170.67,11871.0,152.077,152.6219,151.9608,152.4701,11871.0
2018-04-10 10:20:00,170.66,171.38,170.49,171.15,45154.0,152.4611,153.1043,152.3093,152.8989,45154.0
2018-04-10 10:30:00,171.18,171.49,171.13,171.34,19328.0,152.9257,153.2026,152.881,153.0686,19328.0
2018-04-10 10:40:00,171.33,171.86,171.29,171.56,17292.0,153.0597,153.5332,153.0239,153.2652,17292.0
2018-04-10 10:50:00,171.6,172.02,171.53,171.8,12503.0,153.3009,153.6761,153.2384,153.4796,12503.0
2018-04-10 11:00:00,171.82,172.0,171.73,171.79,11741.0,153.4974,153.6582,153.417,153.4706,11741.0
2018-04-10 11:10:00,171.67,171.91,171.36,171.91,19432.0,153.3634,153.5778,153.0865,153.5778,19432.0
2018-04-10 11:20:00,171.91,172.46,171.78,172.42,21260.0,153.5778,154.0692,153.4617,154.0334,21260.0
2018-04-10 11:30:00,172.43,172.75,172.39,172.71,19711.0,154.0424,154.3283,154.0066,154.2925,19711.0
2018-04-10 11:40:00,172.82,172.9,171.99,172.3,48580.0,154.3908,154.4623,153.6493,153.9262,48580.0
2018-04-10 11:50:00,172.14,173.1,172.14,173.03,17825.0,153.7833,154.6409,153.7833,154.5784,17825.0
2018-04-10 12:00:00,172.96,173.06,172.58,172.68,19160.0,154.5159,154.6052,154.1764,154.2657,19160.0
2018-04-10 12:10:00,172.73,172.73,172.0,172.15,18240.0,154.3104,154.3104,153.6582,153.7922,18240.0
2018-04-10 12:20:00,172.12,172.27,171.05,171.36,28206.0,153.7654,153.8994,152.8095,153.0865,28206.0
2018-04-10 12:30:00,171.3,171.67,171.21,171.4,23866.0,153.0329,153.3634,152.9525,153.1222,23866.0
2018-04-10 12:40:00,171.56,171.85,171.25,171.85,9384.0,153.2652,153.5242,152.9882,153.5242,9384.0
2018-04-10 12:50:00,171.76,171.82,171.22,171.65,18657.0,153.4438,153.4974,152.9614,153.3456,18657.0
2018-04-10 13:00:00,171.49,171.96,171.34,171.75,16905.0,153.2026,153.6225,153.0686,153.4349,16905.0
2018-04-10 13:10:00,171.62,172.1,171.62,171.77,16794.0,153.3188,153.7476,153.3188,153.4528,16794.0
2018-04-10 13:20:00,171.92,172.07,171.76,171.84,15083.0,153.5868,153.7208,153.4438,153.5153,15083.0
2018-04-10 13:30:00,171.86,172.04,171.61,172.02,22121.0,153.5332,153.694,153.3098,153.6761,22121.0
2018-04-10 13:40:00,171.91,171.91,171.15,171.64,18345.0,153.5778,153.5778,152.8989,153.3366,18345.0
2018-04-10 13:50:00,171.6,172.0,171.39,172.0,8944.0,153.3009,153.6582,153.1133,153.6582,8944.0
2018-04-10 14:00:00,171.99,172.06,171.82,172.01,10435.0,153.6493,153.7118,153.4974,153.6672,10435.0
2018-04-10 14:10:00,172.11,172.42,171.98,171.99,8992.0,153.7565,154.0334,153.6404,153.6493,8992.0
2018-04-10 14:20:00,172.07,172.52,171.99,172.28,42169.0,153.7208,154.1228,153.6493,153.9084,42169.0
2018-04-10 14:30:00,172.33,172.56,171.88,172.02,12297.0,153.953,154.1585,153.551,153.6761,12297.0
2018-04-10 14:40:00,171.97,172.34,171.63,172.02,25290.0,153.6314,153.962,153.3277,153.6761,25290.0
2018-04-10 14:50:00,171.98,172.43,171.94,172.4,13910.0,153.6404,154.0424,153.6046,154.0156,13910.0
2018-04-10 15:00:00,172.47,172.67,172.2,172.58,16267.0,154.0781,154.2568,153.8369,154.1764,16267.0
2018-04-10 15:10:00,172.63,172.71,172.13,172.45,18979.0,154.2211,154.2925,153.7744,154.0602,18979.0
2018-04-10 15:20:00,172.39,172.55,171.87,172.18,25318.0,154.0066,154.1496,153.5421,153.819,25318.0
2018-04-10 15:30:00,172.17,172.28,171.86,172.15,41958.0,153.8101,153.9084,153.5332,153.7922,41958.0
2018-04-10 15:40:00,172.12,172.46,172.07,172.38,54668.0,153.7654,154.0692,153.7208,153.9977,54668.0
2018-04-10 15:50:00,172.38,172.61,172.23,172.46,153222.0,153.9977,154.2032,153.8637,154.0692,153222.0
2018-04-11 09:30:00,170.51,170.62,169.8,170.36,21549.0,152.3271,152.4254,151.6928,152.1931,21549.0
2018-04-11 09:40:00,170.34,171.77,170.17,170.72,10667.0,152.1753,153.4528,152.0234,152.5147,10667.0
2018-04-11 09:50:00,170.47,171.02,170.27,171.02,5895.0,152.2914,152.7827,152.1127,152.7827,5895.0
2018-04-11 10:00:00,171.1,171.1,170.27,170.27,34692.0,152.8542,152.8542,152.1127,152.1127,34692.0
2018-04-11 10:10:00,170.4,171.1,170.39,170.8,10137.0,152.2289,152.8542,152.2199,152.5862,10137.0
2018-04-11 10:20:00,170.81,171.54,170.74,171.3,16884.0,152.5951,153.2473,152.5326,153.0329,16884.0
2018-04-11 10:30:00,171.4,171.64,171.2,171.36,14886.0,153.1222,153.3366,152.9435,153.0865,14886.0
2018-04-11 10:40:00,171.36,171.36,170.87,170.88,11356.0,153.0865,153.0865,152.6487,152.6577,11356.0
2018-04-11 10:50:00,170.91,170.92,170.27,170.32,4832.0,152.6845,152.6934,152.1127,152.1574,4832.0
2018-04-11 11:00:00,170.31,170.89,170.01,170.75,14551.0,152.1485,152.6666,151.8804,152.5415,14551.0
2018-04-11 11:10:00,170.78,171.36,170.73,170.77,14247.0,152.5683,153.0865,152.5237,152.5594,14247.0
2018-04-11 11:20:00,170.68,171.26,170.49,170.93,4298.0,152.479,152.9971,152.3093,152.7023,4298.0
2018-04-11 11:30:00,170.98,171.33,170.86,171.33,4261.0,152.747,153.0597,152.6398,153.0597,4261.0
2018-04-11 11:40:00,171.37,171.59,171.24,171.24,3697.0,153.0954,153.292,152.9793,152.9793,3697.0
2018-04-11 11:50:00,171.17,171.53,171.17,171.37,2900.0,152.9167,153.2384,152.9167,153.0954,2900.0
2018-04-11 12:00:00,171.42,171.75,171.22,171.38,6601.0,153.1401,153.4349,152.9614,153.1043,6601.0
2018-04-11 12:10:00,171.42,171.72,171.06,171.24,7549.0,153.1401,153.4081,152.8185,152.9793,7549.0
2018-04-11 12:20:00,171.26,171.67,171.26,171.33,4851.0,152.9971,153.3634,152.9971,153.0597,4851.0
2018-04-11 12:30:00,171.44,171.56,171.14,171.28,5476.0,153.1579,153.2652,152.8899,153.015,5476.0
2018-04-11 12:40:00,171.29,171.56,171.17,171.36,4520.0,153.0239,153.2652,152.9167,153.0865,4520.0
2018-04-11 12:50:00,171.29,171.39,170.98,171.33,8800.0,153.0239,153.1133,152.747,153.0597,8800.0
2018-04-11 13:00:00,171.43,171.49,171.06,171.21,4203.0,153.149,153.2026,152.8185,152.9525,4203.0
2018-04-11 13:10:00,171.21,171.46,170.89,171.46,4610.0,152.9525,153.1758,152.6666,153.1758,4610.0
2018-04-11 13:20:00,171.46,171.5,171.16,171.16,6802.0,153.1758,153.2116,152.9078,152.9078,6802.0
2018-04-11 13:30:00,171.18,171.33,170.92,171.13,4741.0,152.9257,153.0597,152.6934,152.881,4741.0
2018-04-11 13:40:00,171.19,171.19,170.64,170.99,6036.0,152.9346,152.9346,152.4433,152.7559,6036.0
2018-04-11 13:50:00,171.02,171.2,170.86,171.07,2815.0,152.7827,152.9435,152.6398,152.8274,2815.0
2018-04-11 14:00:00,171.06,171.28,170.23,170.34,4958.0,152.8185,153.015,152.077,152.1753,4958.0
2018-04-11 14:10:00,170.29,171.06,170.23,170.97,7273.0,152.1306,152.8185,152.077,152.7381,7273.0
2018-04-11 14:20:00,170.97,171.06,170.61,170.61,8515.0,152.7381,152.8185,152.4165,152.4165,8515.0
2018-04-11 14:30:00,170.72,171.26,170.72,171.02,18442.0,152.5147,152.9971,152.5147,152.7827,18442.0
2018-04-11 14:40:00,170.9,171.29,170.9,171.14,16190.0,152.6755,153.0239,152.6755,152.8899,16190.0
2018-04-11 14:50:00,171.09,171.35,170.61,171.23,14267.0,152.8453,153.0775,152.4165,152.9703,14267.0
2018-04-11 15:00:00,171.2,171.27,170.7,170.73,21043.0,152.9435,153.0061,152.4969,152.5237,21043.0
2018-04-11 15:10:00,170.74,170.84,170.19,170.35,26149.0,152.5326,152.6219,152.0412,152.1842,26149.0
2018-04-11 15:20:00,170.27,170.69,170.26,170.52,8271.0,152.1127,152.4879,152.1038,152.3361,8271.0
2018-04-11 15:30:00,170.56,170.68,170.5,170.55,76991.0,152.3718,152.479,152.3182,152.3629,76991.0
2018-04-11 15:40:00,170.55,170.65,170.38,170.43,43166.0,152.3629,152.4522,152.211,152.2557,43166.0
2018-04-11 15:50:00,170.39,170.55,170.3,170.37,72117.0,152.2199,152.3629,152.1395,152.2021,72117.0
2018-04-12 09:30:00,171.69,172.05,171.3,172.03,19073.0,153.3813,153.7029,153.0329,153.685,19073.0
2018-04-12 09:40:00,172.01,172.39,171.83,172.34,13305.0,153.6672,154.0066,153.5064,153.962,13305.0
2018-04-12 09:50:00,172.4,172.4,172.04,172.35,9501.0,154.0156,154.0156,153.694,153.9709,9501.0
2018-04-12 10:00:00,172.25,172.4,171.98,172.27,6220.0,153.8816,154.0156,153.6404,153.8994,6220.0
2018-04-12 10:10:00,172.22,172.89,172.03,172.76,21003.0,153.8548,154.4533,153.685,154.3372,21003.0
2018-04-12 10:20:00,172.87,172.99,172.59,172.77,8044.0,154.4355,154.5427,154.1853,154.3461,8044.0
2018-04-12 10:30:00,172.75,172.86,172.25,172.31,7860.0,154.3283,154.4265,153.8816,153.9352,7860.0
2018-04-12 10:40:00,172.32,172.37,171.98,172.2,9072.0,153.9441,153.9888,153.6404,153.8369,9072.0
2018-04-12 10:50:00,172.31,172.34,171.8,171.89,13684.0,153.9352,153.962,153.4796,153.56,13684.0
2018-04-12 11:00:00,172.03,172.28,171.99,172.16,8500.0,153.685,153.9084,153.6493,153.8012,8500.0
2018-04-12 11:10:00,172.16,172.34,172.14,172.27,12074.0,153.8012,153.962,153.7833,153.8994,12074.0
2018-04-12 11:20:00,172.33,172.74,172.27,172.69,15642.0,153.953,154.3193,153.8994,154.2747,15642.0
2018-04-12 11:30:00,172.65,173.2,172.65,173.2,10163.0,154.2389,154.7303,154.2389,154.7303,10163.0
2018-04-12 11:40:00,173.03,173.17,172.56,172.58,5011.0,154.5784,154.7035,154.1585,154.1764,5011.0
2018-04-12 11:50:00,172.64,172.94,172.46,172.94,3037.0,154.23,154.498,154.0692,154.498,3037.0
2018-04-12 12:00:00,173.03,173.09,172.81,172.95,3705.0,154.5784,154.632,154.3819,154.5069,3705.0
2018-04-12 12:10:00,172.89,173.12,172.64,173.02,15625.0,154.4533,154.6588,154.23,154.5695,15625.0
2018-04-12 12:20:00,173.04,173.12,172.69,172.93,10800.0,154.5873,154.6588,154.2747,154.4891,10800.0
2018-04-12 12:30:00,172.83,172.96,172.75,172.82,4566.0,154.3997,154.5159,154.3283,154.3908,4566.0
2018-04-12 12:40:00,172.95,173.07,172.83,172.9,11081.0,154.5069,154.6141,154.3997,154.4623,11081.0
2018-04-12 12:50:00,172.88,173.04,172.76,172.98,10610.0,154.4444,154.5873,154.3372,154.5337,10610.0
2018-04-12 13:00:00,173.08,173.12,172.74,172.95,13250.0,154.6231,154.6588,154.3193,154.5069,13250.0
2018-04-12 13:10:00,172.99,172.99,172.39,172.6,10107.0,154.5427,154.5427,154.0066,154.1942,10107.0
2018-04-12 13:20:00,172.53,172.61,172.06,172.18,5563.0,154.1317,154.2032,153.7118,153.819,5563.0
2018-04-12 13:30:00,172.27,172.32,172.07,172.22,13575.0,153.8994,153.9441,153.7208,153.8548,13575.0
2018-04-12 13:40:00,172.28,172.28,171.73,171.95,17846.0,153.9084,153.9084,153.417,153.6136,17846.0
2018-04-12 13:50:00,172.02,172.25,171.59,171.74,10113.0,153.6761,153.8816,153.292,153.426,10113.0
2018-04-12 14:00:00,171.74,171.97,171.69,171.88,20400.0,153.426,153.6314,153.3813,153.551,20400.0
2018-04-12 14:10:00,171.85,172.28,171.85,172.28,10004.0,153.5242,153.9084,153.5242,153.9084,10004.0
2018-04-12 14:20:00,172.31,172.41,172.13,172.16,10994.0,153.9352,154.0245,153.7744,153.8012,10994.0
2018-04-12 14:30:00,172.29,172.3,171.9,171.94,5712.0,153.9173,153.9262,153.5689,153.6046,5712.0
2018-04-12 14:40:00,171.98,172.24,171.94,172.24,9654.0,153.6404,153.8726,153.6046,153.8726,9654.0
2018-04-12 14:50:00,172.29,172.77,172.29,172.68,4924.0,153.9173,154.3461,153.9173,154.2657,4924.0
2018-04-12 15:00:00,172.65,172.73,172.41,172.43,9796.0,154.2389,154.3104,154.0245,154.0424,9796.0
2018-04-12 15:10:00,172.42,173.17,172.42,173.17,10637.0,154.0334,154.7035,154.0334,154.7035,10637.0
2018-04-12 15:20:00,173.09,173.4,173.08,173.31,11211.0,154.632,154.9089,154.6231,154.8285,11211.0
2018-04-12 15:30:00,173.25,173.28,173.07,173.23,15723.0,154.7749,154.8017,154.6141,154.7571,15723.0
2018-04-12 15:40:00,173.21,173.21,172.31,172.46,19607.0,154.7392,154.7392,153.9352,154.0692,19607.0
2018-04-12 15:50:00,172.5,172.64,172.37,172.52,43134.0,154.1049,154.23,153.9888,154.1228,43134.0
2018-04-13 09:30:00,173.81,173.88,173.18,173.2,9803.0,155.2752,155.3378,154.7124,154.7303,9803.0
2018-04-13 09:40:00,173.27,173.54,172.75,173.06,7860.0,154.7928,155.034,154.3283,154.6052,7860.0
2018-04-13 09:50:00,173.11,173.36,173.04,173.16,3605.0,154.6499,154.8732,154.5873,154.6945,3605.0
2018-04-13 10:00:00,173.09,173.22,172.63,172.87,41872.0,154.632,154.7481,154.2211,154.4355,41872.0
2018-04-13 10:10:00,172.83,173.53,172.51,173.53,3720.0,154.3997,155.0251,154.1138,155.0251,3720.0
2018-04-13 10:20:00,173.56,173.67,173.18,173.47,26095.0,155.0519,155.1501,154.7124,154.9715,26095.0
2018-04-13 10:30:00,173.45,173.53,173.0,173.21,10975.0,154.9536,155.0251,154.5516,154.7392,10975.0
2018-04-13 10:40:00,173.25,173.57,173.09,173.51,5398.0,154.7749,155.0608,154.632,155.0072,5398.0
2018-04-13 10:50:00,173.52,173.52,172.61,172.7,9002.0,155.0161,155.0161,154.2032,154.2836,9002.0
2018-04-13 11:00:00,172.47,172.56,171.99,172.3,18207.0,154.0781,154.1585,153.6493,153.9262,18207.0
2018-04-13 11:10:00,172.39,172.61,172.22,172.5,11471.0,154.0066,154.2032,153.8548,154.1049,11471.0
2018-04-13 11:20:00,172.55,173.18,172.37,173.15,12406.0,154.1496,154.7124,153.9888,154.6856,12406.0
2018-04-13 11:30:00,173.12,173.47,173.03,173.04,5594.0,154.6588,154.9715,154.5784,154.5873,5594.0
2018-04-13 11:40:00,172.83,173.26,172.82,173.12,6725.0,154.3997,154.7839,154.3908,154.6588,6725.0
2018-04-13 11:50:00,173.05,173.24,172.87,173.19,9247.0,154.5963,154.766,154.4355,154.7213,9247.0
2018-04-13 12:00:00,173.14,173.28,172.89,173.03,5117.0,154.6767,154.8017,154.4533,154.5784,5117.0
2018-04-13 12:10:00,172.97,173.08,172.8,173.05,4001.0,154.5248,154.6231,154.3729,154.5963,4001.0
2018-04-13 12:20:00,173.08,173.29,172.93,173.29,5055.0,154.6231,154.8107,154.4891,154.8107,5055.0
2018-04-13 12:30:00,173.27,173.27,172.87,172.91,2700.0,154.7928,154.7928,154.4355,154.4712,2700.0
2018-04-13 12:40:00,172.91,172.96,172.77,172.83,3518.0,154.4712,154.5159,154.3461,154.3997,3518.0
2018-04-13 12:50:00,172.89,172.9,172.73,172.9,4175.0,154.4533,154.4623,154.3104,154.4623,4175.0
2018-04-13 13:00:00,172.87,173.13,172.87,172.99,3730.0,154.4355,154.6677,154.4355,154.5427,3730.0
2018-04-13 13:10:00,173.05,173.26,172.93,173.04,3619.0,154.5963,154.7839,154.4891,154.5873,3619.0
2018-04-13 13:20:00,173.0,173.3,172.99,173.21,4413.0,154.5516,154.8196,154.5427,154.7392,4413.0
2018-04-13 13:30:00,173.16,173.22,172.95,173.04,4600.0,154.6945,154.7481,154.5069,154.5873,4600.0
2018-04-13 13:40:00,173.08,173.14,172.96,173.14,6510.0,154.6231,154.6767,154.5159,154.6767,6510.0
2018-04-13 13:50:00,173.12,173.16,172.88,172.94,5531.0,154.6588,154.6945,154.4444,154.498,5531.0
2018-04-13 14:00:00,172.86,173.04,172.81,173.0,5415.0,154.4265,154.5873,154.3819,154.5516,5415.0
2018-04-13 14:10:00,173.01,173.04,172.53,172.55,7163.0,154.5605,154.5873,154.1317,154.1496,7163.0
2018-04-13 14:20:00,172.58,172.65,172.46,172.56,4193.0,154.1764,154.2389,154.0692,154.1585,4193.0
2018-04-13 14:30:00,172.52,172.83,172.46,172.58,8175.0,154.1228,154.3997,154.0692,154.1764,8175.0
2018-04-13 14:40:00,172.57,172.66,172.34,172.38,5866.0,154.1674,154.2479,153.962,153.9977,5866.0
2018-04-13 14:50:00,172.32,172.42,172.22,172.26,3260.0,153.9441,154.0334,153.8548,153.8905,3260.0
2018-04-13 15:00:00,172.16,172.2,171.74,171.74,14646.0,153.8012,153.8369,153.426,153.426,14646.0
2018-04-13 15:10:00,171.74,172.08,171.32,171.32,11397.0,153.426,153.7297,153.0507,153.0507,11397.0
2018-04-13 15:20:00,171.34,171.58,171.34,171.51,10771.0,153.0686,153.283,153.0686,153.2205,10771.0
2018-04-13 15:30:00,171.48,171.73,171.38,171.68,24276.0,153.1937,153.417,153.1043,153.3724,24276.0
2018-04-13 15:40:00,171.69,172.18,171.69,172.02,44609.0,153.3813,153.819,153.3813,153.6761,44609.0
2018-04-13 15:50:00,172.07,172.64,172.07,172.48,131154.0,153.7208,154.23,153.7208,154.087,131154.0
2018-04-16 09:30:00,173.88,173.88,172.59,173.07,10495.0,155.3378,155.3378,154.1853,154.6141,10495.0
2018-04-16 09:40:00,173.27,173.27,172.62,173.1,16073.0,154.7928,154.7928,154.2121,154.6409,16073.0
2018-04-16 09:50:00,173.12,173.14,172.66,172.72,16626.0,154.6588,154.6767,154.2479,154.3015,16626.0
2018-04-16 10:00:00,172.76,173.4,172.68,173.26,10732.0,154.3372,154.9089,154.2657,154.7839,10732.0
2018-04-16 10:10:00,173.28,173.5,172.87,173.24,11627.0,154.8017,154.9983,154.4355,154.766,11627.0
2018-04-16 10:20:00,173.22,173.81,173.19,173.71,11120.0,154.7481,155.2752,154.7213,155.1859,11120.0
2018-04-16 10:30:00,173.74,173.85,173.31,173.41,6950.0,155.2127,155.311,154.8285,154.9179,6950.0
2018-04-16 10:40:00,173.33,173.42,173.03,173.03,10989.0,154.8464,154.9268,154.5784,154.5784,10989.0
2018-04-16 10:50:00,173.08,173.57,173.0,173.26,22865.0,154.6231,155.0608,154.5516,154.7839,22865.0
2018-04-16 11:00:00,173.21,173.73,173.15,173.53,8586.0,154.7392,155.2037,154.6856,155.0251,8586.0
2018-04-16 11:10:00,173.48,173.54,173.0,173.19,15401.0,154.9804,155.034,154.5516,154.7213,15401.0
2018-04-16 11:20:00,173.33,173.48,173.02,173.22,9750.0,154.8464,154.9804,154.5695,154.7481,9750.0
2018-04-16 11:30:00,173.24,173.42,172.98,173.42,15873.0,154.766,154.9268,154.5337,154.9268,15873.0
2018-04-16 11:40:00,173.39,173.39,172.99,173.14,27667.0,154.9,154.9,154.5427,154.6767,27667.0
2018-04-16 11:50:00,173.26,173.4,173.13,173.39,6231.0,154.7839,154.9089,154.6677,154.9,6231.0
2018-04-16 12:00:00,173.44,173.63,173.31,173.47,6616.0,154.9447,155.1144,154.8285,154.9715,6616.0
2018-04-16 12:10:00,173.51,173.75,173.41,173.45,6703.0,155.0072,155.2216,154.9179,154.9536,6703.0
2018-04-16 12:20:00,173.41,173.75,173.27,173.53,28039.0,154.9179,155.2216,154.7928,155.0251,28039.0
2018-04-16 12:30:00,173.52,173.68,173.3,173.45,13453.0,155.0161,155.1591,154.8196,154.9536,13453.0
2018-04-16 12:40:00,173.45,173.82,173.45,173.6,17116.0,154.9536,155.2842,154.9536,155.0876,17116.0
2018-04-16 12:50:00,173.68,174.11,173.68,173.77,35882.0,155.1591,155.5432,155.1591,155.2395,35882.0
2018-04-16 13:00:00,173.82,174.09,173.77,174.09,37428.0,155.2842,155.5254,155.2395,155.5254,37428.0
2018-04-16 13:10:00,174.03,174.18,173.87,173.96,6253.0,155.4718,155.6058,155.3288,155.4092,6253.0
2018-04-16 13:20:00,173.94,174.16,173.92,174.06,8800.0,155.3914,155.5879,155.3735,155.4986,8800.0
2018-04-16 13:30:00,174.02,174.31,173.99,174.29,11402.0,155.4628,155.7219,155.436,155.704,11402.0
2018-04-16 13:40:00,174.31,174.46,174.12,174.4,5566.0,155.7219,155.8559,155.5522,155.8023,5566.0
2018-04-16 13:50:00,174.34,174.48,174.29,174.41,9522.0,155.7487,155.8738,155.704,155.8112,9522.0
2018-04-16 14:00:00,174.48,174.57,174.29,174.37,16028.0,155.8738,155.9542,155.704,155.7755,16028.0
2018-04-16 14:10:00,174.31,174.41,174.21,174.25,7890.0,155.7219,155.8112,155.6326,155.6683,7890.0
2018-04-16 14:20:00,174.17,174.4,174.15,174.23,8637.0,155.5968,155.8023,155.579,155.6504,8637.0
2018-04-16 14:30:00,174.1,174.64,174.09,174.6,10735.0,155.5343,156.0167,155.5254,155.981,10735.0
2018-04-16 14:40:00,174.59,174.63,174.45,174.51,7347.0,155.972,156.0078,155.847,155.9006,7347.0
2018-04-16 14:50:00,174.62,174.62,174.16,174.41,7378.0,155.9988,155.9988,155.5879,155.8112,7378.0
2018-04-16 15:00:00,174.48,174.62,174.27,174.33,8983.0,155.8738,155.9988,155.6862,155.7398,8983.0
2018-04-16 15:10:00,174.24,174.45,174.24,174.32,9260.0,155.6594,155.847,155.6594,155.7308,9260.0
2018-04-16 15:20:00,174.27,174.34,174.08,174.34,11294.0,155.6862,155.7487,155.5164,155.7487,11294.0
2018-04-16 15:30:00,174.31,174.33,174.09,174.2,14484.0,155.7219,155.7398,155.5254,155.6236,14484.0
2018-04-16 15:40:00,174.21,174.5,174.14,174.39,33310.0,155.6326,155.8916,155.57,155.7934,33310.0
2018-04-16 15:50:00,174.41,174.68,174.39,174.5,99561.0,155.8112,156.0524,155.7934,155.8916,99561.0
2018-04-17 09:30:00,175.82,176.53,175.06,175.59,12227.0,157.0709,157.7052,156.3919,156.8654,12227.0
2018-04-17 09:40:00,175.57,176.67,175.57,176.2,15046.0,156.8475,157.8302,156.8475,157.4104,15046.0
2018-04-17 09:50:00,176.22,176.97,176.22,176.4,39598.0,157.4282,158.0982,157.4282,157.589,39598.0
2018-04-17 10:00:00,176.48,176.65,176.1,176.21,24051.0,157.6605,157.8124,157.321,157.4193,24051.0
2018-04-17 10:10:00,176.22,176.27,175.87,176.18,24651.0,157.4282,157.4729,157.1155,157.3925,24651.0
2018-04-17 10:20:00,176.16,176.55,176.05,176.36,35036.0,157.3746,157.723,157.2763,157.5533,35036.0
2018-04-17 10:30:00,176.38,176.53,176.24,176.48,17047.0,157.5712,157.7052,157.4461,157.6605,17047.0
2018-04-17 10:40:00,176.41,176.83,176.37,176.54,18098.0,157.598,157.9732,157.5622,157.7141,18098.0
2018-04-17 10:50:00,176.58,176.76,176.5,176.56,7919.0,157.7498,157.9106,157.6784,157.732,7919.0
2018-04-17 11:00:00,176.59,176.77,176.34,176.34,20271.0,157.7588,157.9196,157.5354,157.5354,20271.0
2018-04-17 11:10:00,176.39,176.69,176.39,176.58,10816.0,157.5801,157.8481,157.5801,157.7498,10816.0
2018-04-17 11:20:00,176.58,176.88,176.48,176.7,17937.0,157.7498,158.0178,157.6605,157.857,17937.0
2018-04-17 11:30:00,176.74,176.74,176.41,176.59,7996.0,157.8928,157.8928,157.598,157.7588,7996.0
2018-04-17 11:40:00,176.59,176.64,176.34,176.59,10131.0,157.7588,157.8034,157.5354,157.7588,10131.0
2018-04-17 11:50:00,176.58,176.86,176.57,176.61,7581.0,157.7498,158.0,157.7409,157.7766,7581.0
2018-04-17 12:00:00,176.68,176.99,176.68,176.89,10261.0,157.8392,158.1161,157.8392,158.0268,10261.0
2018-04-17 12:10:00,176.94,176.94,176.53,176.59,5731.0,158.0714,158.0714,157.7052,157.7588,5731.0
2018-04-17 12:20:00,176.59,176.76,176.39,176.39,7769.0,157.7588,157.9106,157.5801,157.5801,7769.0
2018-04-17 12:30:00,176.41,176.41,176.04,176.13,15733.0,157.598,157.598,157.2674,157.3478,15733.0
2018-04-17 12:40:00,176.12,176.31,176.11,176.26,16398.0,157.3389,157.5086,157.3299,157.464,16398.0
2018-04-17 12:50:00,176.26,176.37,176.14,176.2,28574.0,157.464,157.5622,157.3568,157.4104,28574.0
2018-04-17 13:00:00,176.19,176.29,175.91,175.91,9894.0,157.4014,157.4908,157.1513,157.1513,9894.0
2018-04-17 13:10:00,175.87,176.02,175.59,175.76,8083.0,157.1155,157.2495,156.8654,157.0173,8083.0
2018-04-17 13:20:00,175.78,175.89,175.69,175.87,4327.0,157.0351,157.1334,156.9547,157.1155,4327.0
2018-04-17 13:30:00,175.95,176.11,175.83,176.11,4070.0,157.187,157.3299,157.0798,157.3299,4070.0
2018-04-17 13:40:00,176.21,176.41,176.09,176.38,5200.0,157.4193,157.598,157.3121,157.5712,5200.0
2018-04-17 13:50:00,176.35,176.4,175.97,176.39,5602.0,157.5444,157.589,157.2049,157.5801,5602.0
2018-04-17 14:00:00,176.35,176.49,176.06,176.15,15725.0,157.5444,157.6694,157.2853,157.3657,15725.0
2018-04-17 14:10:00,176.04,176.09,175.6,175.62,32325.0,157.2674,157.3121,156.8743,156.8922,32325.0
2018-04-17 14:20:00,175.64,175.64,175.25,175.42,12994.0,156.9101,156.9101,156.5617,156.7135,12994.0
2018-04-17 14:30:00,175.42,175.72,175.29,175.63,24412.0,156.7135,156.9815,156.5974,156.9011,24412.0
2018-04-17 14:40:00,175.62,176.01,175.6,175.94,15761.0,156.8922,157.2406,156.8743,157.1781,15761.0
2018-04-17 14:50:00,176.0,176.0,175.54,176.0,12943.0,157.2317,157.2317,156.8207,157.2317,12943.0
2018-04-17 15:00:00,176.0,176.45,175.93,176.43,15684.0,157.2317,157.6337,157.1691,157.6158,15684.0
2018-04-17 15:10:00,176.38,176.6,176.35,176.47,31462.0,157.5712,157.7677,157.5444,157.6516,31462.0
2018-04-17 15:20:00,176.49,176.65,176.33,176.39,12678.0,157.6694,157.8124,157.5265,157.5801,12678.0
2018-04-17 15:30:00,176.43,176.64,176.36,176.36,12893.0,157.6158,157.8034,157.5533,157.5533,12893.0
2018-04-17 15:40:00,176.31,176.43,176.21,176.28,29455.0,157.5086,157.6158,157.4193,157.4818,29455.0
2018-04-17 15:50:00,176.28,176.31,175.86,175.86,58881.0,157.4818,157.5086,157.1066,157.1066,58881.0
2018-04-18 09:30:00,176.99,177.56,176.68,176.68,19882.0,158.1161,158.6253,157.8392,157.8392,19882.0
2018-04-18 09:40:00,176.78,177.69,176.7,177.59,10929.0,157.9285,158.7415,157.857,158.6521,10929.0
2018-04-18 09:50:00,177.59,177.92,177.11,177.11,25798.0,158.6521,158.9469,158.2233,158.2233,25798.0
2018-04-18 10:00:00,177.18,177.39,177.02,177.2,18079.0,158.2858,158.4735,158.1429,158.3037,18079.0
2018-04-18 10:10:00,177.19,177.97,177.07,177.84,18914.0,158.2948,158.9916,158.1876,158.8755,18914.0
2018-04-18 10:20:00,177.84,178.07,177.58,178.07,37785.0,158.8755,159.0809,158.6432,159.0809,37785.0
2018-04-18 10:30:00,178.15,178.52,177.79,177.97,14919.0,159.1524,159.483,158.8308,158.9916,14919.0
2018-04-18 10:40:00,177.88,178.58,177.88,178.46,21063.0,158.9112,159.5366,158.9112,159.4293,21063.0
2018-04-18 10:50:00,178.42,178.43,177.96,178.06,9526.0,159.3936,159.4025,158.9827,159.072,9526.0
2018-04-18 11:00:00,178.11,178.81,178.11,178.79,11320.0,159.1167,159.742,159.1167,159.7242,11320.0
2018-04-18 11:10:00,178.75,178.76,178.12,178.24,14713.0,159.6884,159.6974,159.1256,159.2328,14713.0
2018-04-18 11:20:00,178.28,178.61,178.28,178.5,6666.0,159.2685,159.5634,159.2685,159.4651,6666.0
2018-04-18 11:30:00,178.53,178.76,178.33,178.38,13153.0,159.4919,159.6974,159.3132,159.3579,13153.0
2018-04-18 11:40:00,178.5,178.54,178.18,178.49,9733.0,159.4651,159.5008,159.1792,159.4562,9733.0
2018-04-18 11:50:00,178.49,178.53,178.19,178.27,22695.0,159.4562,159.4919,159.1881,159.2596,22695.0
2018-04-18 12:00:00,178.25,178.65,178.25,178.4,10424.0,159.2417,159.5991,159.2417,159.3757,10424.0
2018-04-18 12:10:00,178.47,178.58,178.4,178.48,8303.0,159.4383,159.5366,159.3757,159.4472,8303.0
2018-04-18 12:20:00,178.5,178.5,178.21,178.27,10680.0,159.4651,159.4651,159.206,159.2596,10680.0
2018-04-18 12:30:00,178.29,178.31,177.98,177.98,5000.0,159.2775,159.2953,159.0005,159.0005,5000.0
2018-04-18 12:40:00,178.08,178.32,178.0,178.14,18607.0,159.0899,159.3043,159.0184,159.1435,18607.0
2018-04-18 12:50:00,178.11,178.48,178.11,178.41,7728.0,159.1167,159.4472,159.1167,159.3847,7728.0
2018-04-18 13:00:00,178.43,178.87,178.4,178.72,9766.0,159.4025,159.7956,159.3757,159.6616,9766.0
2018-04-18 13:10:00,178.74,179.14,178.73,179.14,15022.0,159.6795,160.0368,159.6706,160.0368,15022.0
2018-04-18 13:20:00,179.13,179.16,178.79,179.13,11209.0,160.0279,160.0547,159.7242,160.0279,11209.0
2018-04-18 13:30:00,179.08,179.22,178.92,179.03,17308.0,159.9832,160.1083,159.8403,159.9386,17308.0
2018-04-18 13:40:00,179.0,179.04,178.84,178.88,24522.0,159.9118,159.9475,159.7688,159.8046,24522.0
2018-04-18 13:50:00,178.94,179.04,178.81,178.89,34837.0,159.8582,159.9475,159.742,159.8135,34837.0
2018-04-18 14:00:00,178.89,179.36,178.74,179.05,29849.0,159.8135,160.2334,159.6795,159.9564,29849.0
2018-04-18 14:10:00,179.01,179.16,178.99,179.06,11420.0,159.9207,160.0547,159.9028,159.9654,11420.0
2018-04-18 14:20:00,179.09,179.12,178.99,179.11,9154.0,159.9922,160.019,159.9028,160.01,9154.0
2018-04-18 14:30:00,179.11,179.16,178.8,178.8,20793.0,160.01,160.0547,159.7331,159.7331,20793.0
2018-04-18 14:40:00,178.8,179.0,178.8,178.96,15482.0,159.7331,159.9118,159.7331,159.876,15482.0
2018-04-18 14:50:00,179.0,179.11,178.9,178.92,13762.0,159.9118,160.01,159.8224,159.8403,13762.0
2018-04-18 15:00:00,178.87,179.09,178.65,178.97,16947.0,159.7956,159.9922,159.5991,159.885,16947.0
2018-04-18 15:10:00,178.97,179.06,178.87,178.96,24962.0,159.885,159.9654,159.7956,159.876,24962.0
2018-04-18 15:20:00,178.96,179.04,178.79,178.92,27827.0,159.876,159.9475,159.7242,159.8403,27827.0
2018-04-18 15:30:00,178.9,178.93,178.69,178.91,20203.0,159.8224,159.8492,159.6348,159.8314,20203.0
2018-04-18 15:40:00,178.88,178.9,178.51,178.55,38424.0,159.8046,159.8224,159.474,159.5098,38424.0
2018-04-18 15:50:00,178.5,178.72,178.43,178.49,131670.0,159.4651,159.6616,159.4025,159.4562,131670.0
2018-04-19 09:30:00,178.33,178.6,177.55,178.3,19593.0,159.3132,159.5544,158.6164,159.2864,19593.0
2018-04-19 09:40:00,178.35,178.55,177.11,177.11,12305.0,159.3311,159.5098,158.2233,158.2233,12305.0
2018-04-19 09:50:00,177.06,177.15,176.61,177.09,25771.0,158.1786,158.259,157.7766,158.2054,25771.0
2018-04-19 10:00:00,177.18,177.19,176.67,176.83,16393.0,158.2858,158.2948,157.8302,157.9732,16393.0
2018-04-19 10:10:00,176.83,177.97,176.72,177.67,14485.0,157.9732,158.9916,157.8749,158.7236,14485.0
2018-04-19 10:20:00,177.74,178.01,177.51,177.7,23857.0,158.7861,159.0273,158.5807,158.7504,23857.0
2018-04-19 10:30:00,177.7,177.83,177.41,177.82,17799.0,158.7504,158.8665,158.4913,158.8576,17799.0
2018-04-19 10:40:00,177.83,177.83,176.8,176.96,13986.0,158.8665,158.8665,157.9464,158.0893,13986.0
2018-04-19 10:50:00,177.0,177.05,176.05,176.18,13893.0,158.125,158.1697,157.2763,157.3925,13893.0
2018-04-19 11:00:00,176.23,176.33,175.84,176.17,11042.0,157.4372,157.5265,157.0887,157.3836,11042.0
2018-04-19 11:10:00,176.09,176.09,175.4,175.74,40600.0,157.3121,157.3121,156.6957,156.9994,40600.0
2018-04-19 11:20:00,175.67,176.01,175.55,175.83,11915.0,156.9369,157.2406,156.8297,157.0798,11915.0
2018-04-19 11:30:00,175.83,175.87,175.54,175.59,19362.0,157.0798,157.1155,156.8207,156.8654,19362.0
2018-04-19 11:40:00,175.51,175.87,175.5,175.82,10821.0,156.7939,157.1155,156.785,157.0709,10821.0
2018-04-19 11:50:00,175.75,175.75,175.18,175.2,11932.0,157.0083,157.0083,156.4991,156.517,11932.0
2018-04-19 12:00:00,175.2,175.49,175.05,175.42,15072.0,156.517,156.7761,156.383,156.7135,15072.0
2018-04-19 12:10:00,175.37,175.4,175.17,175.23,9027.0,156.6689,156.6957,156.4902,156.5438,9027.0
2018-04-19 12:20:00,175.29,175.37,175.08,175.24,8472.0,156.5974,156.6689,156.4098,156.5527,8472.0
2018-04-19 12:30:00,175.31,175.36,175.12,175.12,2572.0,156.6153,156.6599,156.4455,156.4455,2572.0
2018-04-19 12:40:00,175.13,175.28,174.93,175.27,8925.0,156.4545,156.5885,156.2758,156.5795,8925.0
2018-04-19 12:50:00,175.16,175.23,175.07,175.11,5395.0,156.4813,156.5438,156.4009,156.4366,5395.0
2018-04-19 13:00:00,175.05,175.08,174.84,174.89,9864.0,156.383,156.4098,156.1954,156.24,9864.0
2018-04-19 13:10:00,174.83,175.05,174.79,174.83,3507.0,156.1864,156.383,156.1507,156.1864,3507.0
2018-04-19 13:20:00,174.91,175.16,174.86,175.0,13125.0,156.2579,156.4813,156.2132,156.3383,13125.0
2018-04-19 13:30:00,174.95,175.4,174.95,175.33,9846.0,156.2936,156.6957,156.2936,156.6331,9846.0
2018-04-19 13:40:00,175.26,175.4,175.21,175.25,2800.0,156.5706,156.6957,156.5259,156.5617,2800.0
2018-04-19 13:50:00,175.31,175.44,175.17,175.29,7608.0,156.6153,156.7314,156.4902,156.5974,7608.0
2018-04-19 14:00:00,175.34,175.38,175.0,175.09,10122.0,156.6421,156.6778,156.3383,156.4187,10122.0
2018-04-19 14:10:00,175.11,175.13,174.92,174.95,14866.0,156.4366,156.4545,156.2668,156.2936,14866.0
2018-04-19 14:20:00,175.01,175.11,174.85,175.05,7750.0,156.3473,156.4366,156.2043,156.383,7750.0
2018-04-19 14:30:00,175.1,175.31,175.01,175.26,20902.0,156.4277,156.6153,156.3473,156.5706,20902.0
2018-04-19 14:40:00,175.36,175.78,175.36,175.7,15179.0,156.6599,157.0351,156.6599,156.9637,15179.0
2018-04-19 14:50:00,175.7,176.06,175.49,176.05,21678.0,156.9637,157.2853,156.7761,157.2763,21678.0
2018-04-19 15:00:00,175.98,176.28,175.84,176.22,6605.0,157.2138,157.4818,157.0887,157.4282,6605.0
2018-04-19 15:10:00,176.12,176.46,176.1,176.36,16121.0,157.3389,157.6426,157.321,157.5533,16121.0
2018-04-19 15:20:00,176.43,176.58,176.07,176.07,21750.0,157.6158,157.7498,157.2942,157.2942,21750.0
2018-04-19 15:30:00,176.09,176.85,175.8,176.31,59100.0,157.3121,157.991,157.053,157.5086,59100.0
2018-04-19 15:40:00,176.33,176.5,175.96,176.06,52931.0,157.5265,157.6784,157.1959,157.2853,52931.0
2018-04-19 15:50:00,176.07,176.26,175.91,176.17,55356.0,157.2942,157.464,157.1513,157.3836,55356.0
2018-04-20 09:30:00,176.89,178.22,176.89,178.22,92600.0,158.0268,159.2149,158.0268,159.2149,92600.0
2018-04-20 09:40:00,178.24,179.29,178.09,179.17,31650.0,159.2328,160.1708,159.0988,160.0636,31650.0
2018-04-20 09:50:00,179.16,179.48,178.54,178.64,51899.0,160.0547,160.3406,159.5008,159.5902,51899.0
2018-04-20 10:00:00,178.67,178.95,178.23,178.5,37790.0,159.617,159.8671,159.2239,159.4651,37790.0
2018-04-20 10:10:00,178.52,178.58,177.72,178.21,26451.0,159.483,159.5366,158.7683,159.206,26451.0
2018-04-20 10:20:00,178.23,178.82,178.19,178.81,25281.0,159.2239,159.751,159.1881,159.742,25281.0
2018-04-20 10:30:00,178.73,179.0,178.68,178.87,19821.0,159.6706,159.9118,159.6259,159.7956,19821.0
2018-04-20 10:40:00,178.81,178.85,178.19,178.19,45860.0,159.742,159.7778,159.1881,159.1881,45860.0
2018-04-20 10:50:00,178.26,178.38,177.13,177.38,37235.0,159.2507,159.3579,158.2412,158.4645,37235.0
2018-04-20 11:00:00,177.37,177.4,176.45,176.48,20560.0,158.4556,158.4824,157.6337,157.6605,20560.0
2018-04-20 11:10:00,176.35,176.45,175.6,175.73,52375.0,157.5444,157.6337,156.8743,156.9905,52375.0
2018-04-20 11:20:00,175.73,176.75,175.73,176.46,64828.0,156.9905,157.9017,156.9905,157.6426,64828.0
2018-04-20 11:30:00,176.59,177.35,176.59,177.25,27458.0,157.7588,158.4377,157.7588,158.3484,27458.0
2018-04-20 11:40:00,177.32,177.32,176.84,176.91,29632.0,158.4109,158.4109,157.9821,158.0446,29632.0
2018-04-20 11:50:00,176.89,177.55,176.65,177.37,16652.0,158.0268,158.6164,157.8124,158.4556,16652.0
2018-04-20 12:00:00,177.35,177.36,176.67,176.93,10231.0,158.4377,158.4467,157.8302,158.0625,10231.0
2018-04-20 12:10:00,176.93,176.93,176.25,176.31,13579.0,158.0625,158.0625,157.455,157.5086,13579.0
2018-04-20 12:20:00,176.38,176.49,175.88,176.07,12224.0,157.5712,157.6694,157.1245,157.2942,12224.0
2018-04-20 12:30:00,176.06,176.52,175.8,175.99,16244.0,157.2853,157.6962,157.053,157.2227,16244.0
2018-04-20 12:40:00,175.97,176.27,175.82,175.95,11193.0,157.2049,157.4729,157.0709,157.187,11193.0
2018-04-20 12:50:00,176.01,176.29,175.9,176.0,9694.0,157.2406,157.4908,157.1423,157.2317,9694.0
2018-04-20 13:00:00,175.91,176.09,175.81,175.98,9669.0,157.1513,157.3121,157.0619,157.2138,9669.0
2018-04-20 13:10:00,175.97,176.39,175.97,176.24,6577.0,157.2049,157.5801,157.2049,157.4461,6577.0
2018-04-20 13:20:00,176.39,176.45,176.01,176.4,10130.0,157.5801,157.6337,157.2406,157.589,10130.0
2018-04-20 13:30:00,176.39,177.06,176.34,176.96,14371.0,157.5801,158.1786,157.5354,158.0893,14371.0
2018-04-20 13:40:00,176.97,177.12,176.71,176.81,25730.0,158.0982,158.2322,157.866,157.9553,25730.0
2018-04-20 13:50:00,176.72,176.84,176.59,176.72,28901.0,157.8749,157.9821,157.7588,157.8749,28901.0
2018-04-20 14:00:00,176.64,176.96,176.54,176.8,24650.0,157.8034,158.0893,157.7141,157.9464,24650.0
2018-04-20 14:10:00,176.76,176.78,176.46,176.46,5053.0,157.9106,157.9285,157.6426,157.6426,5053.0
2018-04-20 14:20:00,176.5,176.62,176.18,176.45,62715.0,157.6784,157.7856,157.3925,157.6337,62715.0
2018-04-20 14:30:00,176.46,176.58,176.34,176.58,28638.0,157.6426,157.7498,157.5354,157.7498,28638.0
2018-04-20 14:40:00,176.61,177.12,176.57,177.12,49503.0,157.7766,158.2322,157.7409,158.2322,49503.0
2018-04-20 14:50:00,177.07,177.07,176.88,177.0,27614.0,158.1876,158.1876,158.0178,158.125,27614.0
2018-04-20 15:00:00,176.96,177.04,176.44,176.46,94070.0,158.0893,158.1608,157.6248,157.6426,94070.0
2018-04-20 15:10:00,176.45,176.73,176.45,176.54,25849.0,157.6337,157.8838,157.6337,157.7141,25849.0
2018-04-20 15:20:00,176.54,176.7,176.0,176.08,18041.0,157.7141,157.857,157.2317,157.3031,18041.0
2018-04-20 15:30:00,176.07,176.35,175.78,176.25,43932.0,157.2942,157.5444,157.0351,157.455,43932.0
2018-04-20 15:40:00,176.24,176.29,175.95,176.11,40458.0,157.4461,157.4908,157.187,157.3299,40458.0
2018-04-20 15:50:00,176.13,176.42,175.92,176.42,71040.0,157.3478,157.6069,157.1602,157.6069,71040.0
2018-04-23 09:30:00,176.38,177.46,176.38,176.68,12956.0,157.5712,158.536,157.5712,157.8392,12956.0
2018-04-23 09:40:00,176.7,176.7,175.58,175.66,7581.0,157.857,157.857,156.8565,156.9279,7581.0
2018-04-23 09:50:00,175.72,176.09,175.33,176.09,23032.0,156.9815,157.3121,156.6331,157.3121,23032.0
2018-04-23 10:00:00,176.14,176.14,175.23,175.31,15890.0,157.3568,157.3568,156.5438,156.6153,15890.0
2018-04-23 10:10:00,175.31,175.4,174.73,174.87,12335.0,156.6153,156.6957,156.0971,156.2222,12335.0
2018-04-23 10:20:00,174.8,175.03,174.37,174.37,19931.0,156.1596,156.3651,155.7755,155.7755,19931.0
2018-04-23 10:30:00,174.41,174.59,174.12,174.2,11977.0,155.8112,155.972,155.5522,155.6236,11977.0
2018-04-23 10:40:00,174.24,174.31,174.05,174.2,10863.0,155.6594,155.7219,155.4896,155.6236,10863.0
2018-04-23 10:50:00,174.22,174.47,174.09,174.09,11335.0,155.6415,155.8648,155.5254,155.5254,11335.0
2018-04-23 11:00:00,174.08,174.63,173.94,174.63,10763.0,155.5164,156.0078,155.3914,156.0078,10763.0
2018-04-23 11:10:00,174.67,174.85,174.41,174.41,15646.0,156.0435,156.2043,155.8112,155.8112,15646.0
2018-04-23 11:20:00,174.52,174.65,174.34,174.59,23906.0,155.9095,156.0256,155.7487,155.972,23906.0
2018-04-23 11:30:00,174.76,174.76,174.57,174.64,8498.0,156.1239,156.1239,155.9542,156.0167,8498.0
2018-04-23 11:40:00,174.61,174.69,174.31,174.35,17571.0,155.9899,156.0614,155.7219,155.7576,17571.0
2018-04-23 11:50:00,174.34,174.79,174.34,174.68,6852.0,155.7487,156.1507,155.7487,156.0524,6852.0
2018-04-23 12:00:00,174.71,174.71,174.41,174.44,10389.0,156.0792,156.0792,155.8112,155.838,10389.0
2018-04-23 12:10:00,174.42,174.51,174.17,174.17,4923.0,155.8202,155.9006,155.5968,155.5968,4923.0
2018-04-23 12:20:00,174.13,174.2,173.86,173.86,4830.0,155.5611,155.6236,155.3199,155.3199,4830.0
2018-04-23 12:30:00,173.87,174.08,173.81,174.08,6658.0,155.3288,155.5164,155.2752,155.5164,6658.0
2018-04-23 12:40:00,174.08,174.21,173.66,173.77,6870.0,155.5164,155.6326,155.1412,155.2395,6870.0
2018-04-23 12:50:00,173.74,173.93,173.69,173.87,8112.0,155.2127,155.3824,155.168,155.3288,8112.0
2018-04-23 13:00:00,173.87,173.88,173.46,173.46,10608.0,155.3288,155.3378,154.9625,154.9625,10608.0
2018-04-23 13:10:00,173.55,173.68,173.5,173.64,9624.0,155.0429,155.1591,154.9983,155.1233,9624.0
2018-04-23 13:20:00,173.66,173.66,173.43,173.46,8182.0,155.1412,155.1412,154.9357,154.9625,8182.0
2018-04-23 13:30:00,173.45,173.56,173.27,173.45,11905.0,154.9536,155.0519,154.7928,154.9536,11905.0
2018-04-23 13:40:00,173.49,173.68,173.42,173.57,12620.0,154.9893,155.1591,154.9268,155.0608,12620.0
2018-04-23 13:50:00,173.56,173.75,173.52,173.6,9074.0,155.0519,155.2216,155.0161,155.0876,9074.0
2018-04-23 14:00:00,173.65,173.67,172.86,172.96,16147.0,155.1323,155.1501,154.4265,154.5159,16147.0
2018-04-23 14:10:00,173.0,173.17,172.63,172.88,22879.0,154.5516,154.7035,154.2211,154.4444,22879.0
2018-04-23 14:20:00,172.88,172.9,172.52,172.76,23552.0,154.4444,154.4623,154.1228,154.3372,23552.0
2018-04-23 14:30:00,172.68,172.68,172.11,172.22,32191.0,154.2657,154.2657,153.7565,153.8548,32191.0
2018-04-23 14:40:00,172.28,172.4,172.14,172.22,18641.0,153.9084,154.0156,153.7833,153.8548,18641.0
2018-04-23 14:50:00,172.23,172.23,171.72,171.83,18681.0,153.8637,153.8637,153.4081,153.5064,18681.0
2018-04-23 15:00:00,171.87,172.36,171.87,172.32,30448.0,153.5421,153.9798,153.5421,153.9441,30448.0
2018-04-23 15:10:00,172.25,172.28,172.05,172.11,22580.0,153.8816,153.9084,153.7029,153.7565,22580.0
2018-04-23 15:20:00,172.1,172.29,172.07,172.21,24384.0,153.7476,153.9173,153.7208,153.8458,24384.0
2018-04-23 15:30:00,172.18,172.34,171.93,172.07,36872.0,153.819,153.962,153.5957,153.7208,36872.0
2018-04-23 15:40:00,172.07,172.22,171.91,172.14,74116.0,153.7208,153.8548,153.5778,153.7833,74116.0
2018-04-23 15:50:00,172.14,172.23,171.95,171.98,120836.0,153.7833,153.8637,153.6136,153.6404,120836.0
2018-04-24 09:30:00,172.93,174.95,171.8,173.67,64724.0,154.4891,156.2936,153.4796,155.1501,64724.0
2018-04-24 09:40:00,173.64,174.43,173.26,174.27,57044.0,155.1233,155.8291,154.7839,155.6862,57044.0
2018-04-24 09:50:00,174.29,174.34,173.44,173.61,38684.0,155.704,155.7487,154.9447,155.0965,38684.0
2018-04-24 10:00:00,173.69,173.86,173.47,173.47,39566.0,155.168,155.3199,154.9715,154.9715,39566.0
2018-04-24 10:10:00,173.58,173.66,173.17,173.19,35582.0,155.0697,155.1412,154.7035,154.7213,35582.0
2018-04-24 10:20:00,173.23,173.32,171.91,172.03,33123.0,154.7571,154.8375,153.5778,153.685,33123.0
2018-04-24 10:30:00,172.03,172.24,171.6,171.65,30550.0,153.685,153.8726,153.3009,153.3456,30550.0
2018-04-24 10:40:00,171.66,172.39,171.62,172.39,22394.0,153.3545,154.0066,153.3188,154.0066,22394.0
2018-04-24 10:50:00,172.3,172.38,171.57,171.64,23289.0,153.9262,153.9977,153.2741,153.3366,23289.0
2018-04-24 11:00:00,171.64,171.92,171.5,171.61,20171.0,153.3366,153.5868,153.2116,153.3098,20171.0
2018-04-24 11:10:00,171.67,171.7,171.21,171.51,13009.0,153.3634,153.3902,152.9525,153.2205,13009.0
2018-04-24 11:20:00,171.61,172.08,171.54,171.93,17212.0,153.3098,153.7297,153.2473,153.5957,17212.0
2018-04-24 11:30:00,172.0,172.12,171.17,171.33,12416.0,153.6582,153.7654,152.9167,153.0597,12416.0
2018-04-24 11:40:00,171.33,171.47,169.59,169.63,56597.0,153.0597,153.1848,151.5052,151.541,56597.0
2018-04-24 11:50:00,169.67,169.89,166.7,166.96,100899.0,151.5767,151.7732,148.9234,149.1557,100899.0
2018-04-24 12:00:00,167.06,168.12,166.87,167.39,72694.0,149.245,150.192,149.0753,149.5398,72694.0
2018-04-24 12:10:00,167.38,167.71,165.93,166.13,79150.0,149.5309,149.8257,148.2355,148.4142,79150.0
2018-04-24 12:20:00,166.2,166.84,165.99,166.2,55128.0,148.4767,149.0485,148.2891,148.4767,55128.0
2018-04-24 12:30:00,166.22,166.5,165.58,165.87,43498.0,148.4946,148.7447,147.9228,148.1819,43498.0
2018-04-24 12:40:00,165.8,165.99,165.29,165.8,37243.0,148.1194,148.2891,147.6638,148.1194,37243.0
2018-04-24 12:50:00,165.81,165.95,164.71,164.71,34478.0,148.1283,148.2534,147.1456,147.1456,34478.0
2018-04-24 13:00:00,164.72,164.72,163.72,163.82,115424.0,147.1546,147.1546,146.2612,146.3505,115424.0
2018-04-24 13:10:00,163.84,163.95,162.75,162.76,70289.0,146.3684,146.4667,145.3946,145.4036,70289.0
2018-04-24 13:20:00,162.74,163.38,162.74,163.27,56278.0,145.3857,145.9575,145.3857,145.8592,56278.0
2018-04-24 13:30:00,163.28,163.28,162.44,162.71,38251.0,145.8681,145.8681,145.1177,145.3589,38251.0
2018-04-24 13:40:00,162.71,162.78,162.38,162.69,38810.0,145.3589,145.4214,145.0641,145.341,38810.0
2018-04-24 13:50:00,162.75,162.75,161.4,161.66,38263.0,145.3946,145.3946,144.1886,144.4209,38263.0
2018-04-24 14:00:00,161.55,161.8,160.87,161.03,55123.0,144.3226,144.5459,143.7151,143.8581,55123.0
2018-04-24 14:10:00,161.0,162.34,160.99,161.82,60563.0,143.8313,145.0284,143.8223,144.5638,60563.0
2018-04-24 14:20:00,161.78,162.91,161.67,161.82,80804.0,144.5281,145.5376,144.4298,144.5638,80804.0
2018-04-24 14:30:00,161.84,162.75,161.73,162.1,56757.0,144.5817,145.3946,144.4834,144.814,56757.0
2018-04-24 14:40:00,162.15,162.91,162.11,162.76,48478.0,144.8586,145.5376,144.8229,145.4036,48478.0
2018-04-24 14:50:00,162.71,163.1,162.47,162.93,52730.0,145.3589,145.7073,145.1445,145.5554,52730.0
2018-04-24 15:00:00,162.96,163.5,162.88,163.0,45220.0,145.5822,146.0647,145.5108,145.618,45220.0
2018-04-24 15:10:00,163.11,163.73,162.89,163.52,65755.0,145.7162,146.2701,145.5197,146.0825,65755.0
2018-04-24 15:20:00,163.54,163.99,163.31,163.51,46445.0,146.1004,146.5024,145.8949,146.0736,46445.0
2018-04-24 15:30:00,163.54,163.57,162.73,162.81,68546.0,146.1004,146.1272,145.3768,145.4482,68546.0
2018-04-24 15:40:00,162.76,163.26,162.33,163.14,111285.0,145.4036,145.8503,145.0194,145.743,111285.0
2018-04-24 15:50:00,163.15,163.48,163.03,163.35,169417.0,145.752,146.0468,145.6448,145.9307,169417.0
2018-04-25 09:30:00,163.32,164.69,163.32,163.91,21883.0,145.9039,147.1278,145.9039,146.4309,21883.0
2018-04-25 09:40:00,163.93,163.99,162.03,163.1,42922.0,146.4488,146.5024,144.7514,145.7073,42922.0
2018-04-25 09:50:00,162.97,163.4,162.61,162.98,14215.0,145.5912,145.9753,145.2696,145.6001,14215.0
2018-04-25 10:00:00,163.05,163.79,163.05,163.46,27147.0,145.6626,146.3237,145.6626,146.0289,27147.0
2018-04-25 10:10:00,163.49,165.07,163.39,165.0,39055.0,146.0557,147.4672,145.9664,147.4047,39055.0
2018-04-25 10:20:00,165.0,165.91,164.92,165.8,34839.0,147.4047,148.2177,147.3332,148.1194,34839.0
2018-04-25 10:30:00,165.75,166.97,165.75,166.76,38500.0,148.0747,149.1646,148.0747,148.977,38500.0
2018-04-25 10:40:00,166.81,168.33,166.58,168.06,65451.0,149.0217,150.3796,148.8162,150.1384,65451.0
2018-04-25 10:50:00,168.05,168.05,167.13,167.33,24956.0,150.1295,150.1295,149.3076,149.4862,24956.0
2018-04-25 11:00:00,167.32,168.1,167.23,168.0,27732.0,149.4773,150.1741,149.3969,150.0848,27732.0
2018-04-25 11:10:00,168.03,168.41,166.99,167.08,49541.0,150.1116,150.4511,149.1825,149.2629,49541.0
2018-04-25 11:20:00,167.07,167.97,167.07,167.8,53715.0,149.254,150.058,149.254,149.9061,53715.0
2018-04-25 11:30:00,167.84,168.01,167.26,167.28,15636.0,149.9418,150.0937,149.4237,149.4416,15636.0
2018-04-25 11:40:00,167.24,167.25,166.77,166.79,30173.0,149.4058,149.4148,148.986,149.0038,30173.0
2018-04-25 11:50:00,166.83,166.97,166.26,166.38,62777.0,149.0396,149.1646,148.5303,148.6375,62777.0
2018-04-25 12:00:00,166.39,166.54,165.95,166.34,10841.0,148.6465,148.7805,148.2534,148.6018,10841.0
2018-04-25 12:10:00,166.4,166.95,166.4,166.95,32280.0,148.6554,149.1468,148.6554,149.1468,32280.0
2018-04-25 12:20:00,166.95,167.41,166.87,167.3,16849.0,149.1468,149.5577,149.0753,149.4594,16849.0
2018-04-25 12:30:00,167.26,168.18,167.26,168.07,33075.0,149.4237,150.2456,149.4237,150.1473,33075.0
2018-04-25 12:40:00,167.99,168.02,167.43,167.58,18333.0,150.0759,150.1027,149.5756,149.7096,18333.0
2018-04-25 12:50:00,167.65,167.81,167.29,167.69,9675.0,149.7721,149.915,149.4505,149.8078,9675.0
2018-04-25 13:00:00,167.76,168.29,167.76,168.23,18951.0,149.8704,150.3439,149.8704,150.2903,18951.0
2018-04-25 13:10:00,168.25,168.25,167.68,167.83,11724.0,150.3081,150.3081,149.7989,149.9329,11724.0
2018-04-25 13:20:00,167.81,168.52,167.8,168.51,13837.0,149.915,150.5493,149.9061,150.5404,13837.0
2018-04-25 13:30:00,168.53,168.89,168.41,168.65,19277.0,150.5583,150.8799,150.4511,150.6655,19277.0
2018-04-25 13:40:00,168.67,168.87,168.19,168.35,21140.0,150.6833,150.862,150.2545,150.3975,21140.0
2018-04-25 13:50:00,168.35,168.39,168.04,168.16,29196.0,150.3975,150.4332,150.1205,150.2277,29196.0
2018-04-25 14:00:00,168.2,168.26,167.69,167.97,18859.0,150.2635,150.3171,149.8078,150.058,18859.0
2018-04-25 14:10:00,167.94,168.01,167.56,167.72,22044.0,150.0312,150.0937,149.6917,149.8346,22044.0
2018-04-25 14:20:00,167.7,168.07,166.97,167.91,29611.0,149.8168,150.1473,149.1646,150.0044,29611.0
2018-04-25 14:30:00,167.92,168.06,167.67,167.96,18096.0,150.0133,150.1384,149.79,150.0491,18096.0
2018-04-25 14:40:00,167.96,168.46,167.91,168.41,27547.0,150.0491,150.4957,150.0044,150.4511,27547.0
2018-04-25 14:50:00,168.42,168.72,168.4,168.65,17590.0,150.46,150.728,150.4421,150.6655,17590.0
2018-04-25 15:00:00,168.71,168.71,168.0,168.05,41497.0,150.7191,150.7191,150.0848,150.1295,41497.0
2018-04-25 15:10:00,168.06,168.58,168.06,168.27,44170.0,150.1384,150.6029,150.1384,150.326,44170.0
2018-04-25 15:20:00,168.27,168.68,168.22,168.57,51801.0,150.326,150.6923,150.2813,150.594,51801.0
2018-04-25 15:30:00,168.57,168.57,167.36,167.46,48447.0,150.594,150.594,149.513,149.6024,48447.0
2018-04-25 15:40:00,167.51,167.61,166.71,167.01,59053.0,149.647,149.7364,148.9323,149.2004,59053.0
2018-04-25 15:50:00,167.01,168.47,166.98,168.22,200455.0,149.2004,150.5047,149.1736,150.2813,200455.0
2018-04-26 09:30:00,165.32,166.5,162.0,163.1,154921.0,147.6906,148.7447,144.7246,145.7073,154921.0
2018-04-26 09:40:00,163.09,164.1,162.37,164.1,89494.0,145.6984,146.6007,145.0552,146.6007,89494.0
2018-04-26 09:50:00,164.01,164.67,163.26,164.33,71365.0,146.5203,147.1099,145.8503,146.8061,71365.0
2018-04-26 10:00:00,164.17,165.18,164.11,165.03,76696.0,146.6632,147.5655,146.6096,147.4315,76696.0
2018-04-26 10:10:00,165.03,165.48,164.88,165.03,36780.0,147.4315,147.8335,147.2975,147.4315,36780.0
2018-04-26 10:20:00,165.02,165.08,164.11,164.75,49700.0,147.4226,147.4762,146.6096,147.1814,49700.0
2018-04-26 10:30:00,164.81,164.97,164.57,164.9,18313.0,147.235,147.3779,147.0206,147.3154,18313.0
2018-04-26 10:40:00,164.9,165.05,164.64,164.85,16368.0,147.3154,147.4494,147.0831,147.2707,16368.0
2018-04-26 10:50:00,164.84,164.86,163.59,163.64,46623.0,147.2618,147.2796,146.1451,146.1897,46623.0
2018-04-26 11:00:00,163.72,164.14,162.06,162.22,33696.0,146.2612,146.6364,144.7782,144.9212,33696.0
2018-04-26 11:10:00,162.11,162.33,158.87,159.78,143211.0,144.8229,145.0194,141.9284,142.7414,143211.0
2018-04-26 11:20:00,159.86,160.29,158.5,158.56,100237.0,142.8128,143.197,141.5978,141.6514,100237.0
2018-04-26 11:30:00,158.49,158.49,155.29,155.4,231009.0,141.5889,141.5889,138.7302,138.8284,231009.0
2018-04-26 11:40:00,155.3,156.63,154.64,155.57,209304.0,138.7391,139.9273,138.1495,138.9803,209304.0
2018-04-26 11:50:00,155.59,156.04,154.2,155.88,144310.0,138.9982,139.4002,137.7564,139.2572,144310.0
2018-04-26 12:00:00,155.81,158.0,155.8,158.0,116997.0,139.1947,141.1512,139.1858,141.1512,116997.0
2018-04-26 12:10:00,157.99,159.07,157.42,158.27,176778.0,141.1422,142.1071,140.633,141.3924,176778.0
2018-04-26 12:20:00,158.34,159.67,158.25,159.47,148028.0,141.4549,142.6431,141.3745,142.4644,148028.0
2018-04-26 12:30:00,159.49,160.3,159.48,160.08,124354.0,142.4823,143.2059,142.4733,143.0094,124354.0
2018-04-26 12:40:00,160.08,160.31,159.84,160.2,73328.0,143.0094,143.2148,142.795,143.1166,73328.0
2018-04-26 12:50:00,160.23,161.19,160.17,160.7,80538.0,143.1434,144.001,143.0898,143.5632,80538.0
2018-04-26 13:00:00,160.75,161.97,160.75,161.89,61266.0,143.6079,144.6978,143.6079,144.6263,61266.0
2018-04-26 13:10:00,161.85,162.33,161.42,162.32,45637.0,144.5906,145.0194,144.2065,145.0105,45637.0
2018-04-26 13:20:00,162.33,162.62,161.5,162.19,52032.0,145.0194,145.2785,144.2779,144.8944,52032.0
2018-04-26 13:30:00,162.2,162.51,161.71,161.85,46830.0,144.9033,145.1802,144.4655,144.5906,46830.0
2018-04-26 13:40:00,161.85,161.94,161.41,161.78,64305.0,144.5906,144.671,144.1975,144.5281,64305.0
2018-04-26 13:50:00,161.83,162.09,161.63,161.98,64709.0,144.5727,144.805,144.3941,144.7067,64709.0
2018-04-26 14:00:00,162.02,162.59,161.87,162.03,58824.0,144.7425,145.2517,144.6085,144.7514,58824.0
2018-04-26 14:10:00,162.05,162.25,161.68,162.15,44543.0,144.7693,144.948,144.4387,144.8586,44543.0
2018-04-26 14:20:00,162.08,162.52,162.06,162.51,18150.0,144.7961,145.1892,144.7782,145.1802,18150.0
2018-04-26 14:30:00,162.52,163.08,162.32,163.08,48512.0,145.1892,145.6894,145.0105,145.6894,48512.0
2018-04-26 14:40:00,163.02,164.23,163.02,164.23,54552.0,145.6358,146.7168,145.6358,146.7168,54552.0
2018-04-26 14:50:00,164.23,164.54,163.08,163.35,60636.0,146.7168,146.9938,145.6894,145.9307,60636.0
2018-04-26 15:00:00,163.3,163.55,162.82,162.92,57471.0,145.886,146.1093,145.4572,145.5465,57471.0
2018-04-26 15:10:00,162.93,163.19,162.31,162.48,85558.0,145.5554,145.7877,145.0016,145.1534,85558.0
2018-04-26 15:20:00,162.49,162.68,161.84,162.18,76352.0,145.1624,145.3321,144.5817,144.8854,76352.0
2018-04-26 15:30:00,162.2,162.68,161.94,162.42,73439.0,144.9033,145.3321,144.671,145.0998,73439.0
2018-04-26 15:40:00,162.42,162.45,161.31,161.94,166998.0,145.0998,145.1266,144.1082,144.671,166998.0
2018-04-26 15:50:00,161.94,162.76,161.79,162.59,237652.0,144.671,145.4036,144.537,145.2517,237652.0
2018-04-27 09:30:00,161.48,163.54,161.45,162.67,45040.0,144.2601,146.1004,144.2333,145.3232,45040.0
2018-04-27 09:40:00,162.67,163.6,162.67,163.6,26921.0,145.3232,146.154,145.3232,146.154,26921.0
2018-04-27 09:50:00,163.62,164.31,163.5,164.27,25380.0,146.1719,146.7883,146.0647,146.7525,25380.0
2018-04-27 10:00:00,164.34,164.63,164.2,164.52,54865.0,146.8151,147.0742,146.69,146.9759,54865.0
2018-04-27 10:10:00,164.57,164.58,163.7,163.97,37013.0,147.0206,147.0295,146.2433,146.4845,37013.0
2018-04-27 10:20:00,163.94,164.27,163.15,163.15,46053.0,146.4577,146.7525,145.752,145.752,46053.0
2018-04-27 10:30:00,163.15,163.15,162.26,162.27,79643.0,145.752,145.752,144.9569,144.9658,79643.0
2018-04-27 10:40:00,162.17,163.73,161.99,163.43,38875.0,144.8765,146.2701,144.7157,146.0021,38875.0
2018-04-27 10:50:00,163.4,163.4,162.67,163.25,44629.0,145.9753,145.9753,145.3232,145.8413,44629.0
2018-04-27 11:00:00,163.24,163.74,163.02,163.47,49511.0,145.8324,146.2791,145.6358,146.0379,49511.0
2018-04-27 11:10:00,163.53,163.94,163.36,163.4,30682.0,146.0915,146.4577,145.9396,145.9753,30682.0
2018-04-27 11:20:00,163.41,163.41,162.77,163.02,23178.0,145.9843,145.9843,145.4125,145.6358,23178.0
2018-04-27 11:30:00,163.0,163.23,162.77,163.09,53371.0,145.618,145.8234,145.4125,145.6984,53371.0
2018-04-27 11:40:00,163.09,163.46,162.99,163.4,20287.0,145.6984,146.0289,145.609,145.9753,20287.0
2018-04-27 11:50:00,163.36,163.73,163.22,163.55,20866.0,145.9396,146.2701,145.8145,146.1093,20866.0
2018-04-27 12:00:00,163.68,163.96,163.6,163.93,17856.0,146.2255,146.4756,146.154,146.4488,17856.0
2018-04-27 12:10:00,163.94,164.24,163.89,164.21,29491.0,146.4577,146.7257,146.4131,146.6989,29491.0
2018-04-27 12:20:00,164.22,164.29,164.03,164.14,30569.0,146.7079,146.7704,146.5381,146.6364,30569.0
2018-04-27 12:30:00,164.13,164.17,163.75,164.1,30072.0,146.6275,146.6632,146.288,146.6007,30072.0
2018-04-27 12:40:00,164.12,164.41,163.96,164.29,18752.0,146.6185,146.8776,146.4756,146.7704,18752.0
2018-04-27 12:50:00,164.24,164.43,164.1,164.35,16097.0,146.7257,146.8955,146.6007,146.824,16097.0
2018-04-27 13:00:00,164.35,164.43,164.08,164.13,36505.0,146.824,146.8955,146.5828,146.6275,36505.0
2018-04-27 13:10:00,164.11,164.16,163.89,164.03,46847.0,146.6096,146.6543,146.4131,146.5381,46847.0
2018-04-27 13:20:00,163.99,164.27,163.92,164.02,31790.0,146.5024,146.7525,146.4399,146.5292,31790.0
2018-04-27 13:30:00,164.0,164.22,163.96,164.12,18114.0,146.5113,146.7079,146.4756,146.6185,18114.0
2018-04-27 13:40:00,164.05,164.13,163.85,164.05,13120.0,146.556,146.6275,146.3773,146.556,13120.0
2018-04-27 13:50:00,164.08,164.24,164.06,164.15,18369.0,146.5828,146.7257,146.5649,146.6453,18369.0
2018-04-27 14:00:00,164.09,164.83,164.09,164.42,46556.0,146.5917,147.2528,146.5917,146.8866,46556.0
2018-04-27 14:10:00,164.41,165.6,164.39,165.48,79146.0,146.8776,147.9407,146.8597,147.8335,79146.0
2018-04-27 14:20:00,165.49,165.57,165.06,165.21,41125.0,147.8424,147.9139,147.4583,147.5923,41125.0
2018-04-27 14:30:00,165.17,165.22,164.93,164.98,27562.0,147.5566,147.6012,147.3422,147.3868,27562.0
2018-04-27 14:40:00,164.98,165.24,164.74,165.24,37435.0,147.3868,147.6191,147.1724,147.6191,37435.0
2018-04-27 14:50:00,165.29,165.5,165.09,165.3,27343.0,147.6638,147.8514,147.4851,147.6727,27343.0
2018-04-27 15:00:00,165.29,165.88,165.21,165.64,39879.0,147.6638,148.1909,147.5923,147.9765,39879.0
2018-04-27 15:10:00,165.61,166.02,165.61,165.68,41730.0,147.9497,148.3159,147.9497,148.0122,41730.0
2018-04-27 15:20:00,165.69,165.85,165.51,165.76,52380.0,148.0211,148.1641,147.8603,148.0837,52380.0
2018-04-27 15:30:00,165.75,166.08,165.65,166.01,64470.0,148.0747,148.3695,147.9854,148.307,64470.0
2018-04-27 15:40:00,165.97,166.1,165.5,165.53,65457.0,148.2713,148.3874,147.8514,147.8782,65457.0
2018-04-27 15:50:00,165.52,165.53,164.4,164.46,356979.0,147.8692,147.8782,146.8687,146.9223,356979.0
2018-04-30 09:30:00,164.93,165.91,164.88,164.96,32093.0,147.3422,148.2177,147.2975,147.369,32093.0
2018-04-30 09:40:00,164.95,165.43,164.2,165.12,63239.0,147.36,147.7888,146.69,147.5119,63239.0
2018-04-30 09:50:00,165.06,165.89,165.0,165.3,82275.0,147.4583,148.1998,147.4047,147.6727,82275.0
2018-04-30 10:00:00,165.19,165.47,164.36,164.64,73676.0,147.5744,147.8246,146.8329,147.0831,73676.0
2018-04-30 10:10:00,164.53,164.65,164.02,164.4,57286.0,146.9848,147.092,146.5292,146.8687,57286.0
2018-04-30 10:20:00,164.32,164.63,163.52,164.53,95272.0,146.7972,147.0742,146.0825,146.9848,95272.0
2018-04-30 10:30:00,164.5,164.77,163.98,164.19,62536.0,146.958,147.1992,146.4935,146.6811,62536.0
2018-04-30 10:40:00,164.29,165.01,164.18,164.89,20109.0,146.7704,147.4136,146.6721,147.3064,20109.0
2018-04-30 10:50:00,164.99,165.05,164.25,164.64,16157.0,147.3958,147.4494,146.7347,147.0831,16157.0
2018-04-30 11:00:00,164.68,164.98,164.61,164.95,22941.0,147.1188,147.3868,147.0563,147.36,22941.0
2018-04-30 11:10:00,164.99,164.99,164.76,164.81,21068.0,147.3958,147.3958,147.1903,147.235,21068.0
2018-04-30 11:20:00,164.85,165.09,164.75,164.97,23738.0,147.2707,147.4851,147.1814,147.3779,23738.0
2018-04-30 11:30:00,164.99,165.5,164.99,165.22,20443.0,147.3958,147.8514,147.3958,147.6012,20443.0
2018-04-30 11:40:00,165.08,165.08,164.47,164.56,23785.0,147.4762,147.4762,146.9312,147.0116,23785.0
2018-04-30 11:50:00,164.54,164.84,164.54,164.72,20144.0,146.9938,147.2618,146.9938,147.1546,20144.0
2018-04-30 12:00:00,164.67,165.41,164.63,165.14,40952.0,147.1099,147.771,147.0742,147.5298,40952.0
2018-04-30 12:10:00,165.13,165.2,164.88,164.92,18900.0,147.5208,147.5834,147.2975,147.3332,18900.0
2018-04-30 12:20:00,165.0,165.39,164.97,165.31,17287.0,147.4047,147.7531,147.3779,147.6816,17287.0
2018-04-30 12:30:00,165.31,165.43,165.15,165.33,43125.0,147.6816,147.7888,147.5387,147.6995,43125.0
2018-04-30 12:40:00,165.34,165.56,165.09,165.2,34818.0,147.7084,147.905,147.4851,147.5834,34818.0
2018-04-30 12:50:00,165.23,165.27,164.8,164.94,21002.0,147.6102,147.6459,147.226,147.3511,21002.0
2018-04-30 13:00:00,165.08,165.13,164.8,164.86,22372.0,147.4762,147.5208,147.226,147.2796,22372.0
2018-04-30 13:10:00,164.86,164.91,164.5,164.86,24093.0,147.2796,147.3243,146.958,147.2796,24093.0
2018-04-30 13:20:00,164.82,164.96,164.71,164.88,20985.0,147.2439,147.369,147.1456,147.2975,20985.0
2018-04-30 13:30:00,164.93,165.2,164.82,165.2,20197.0,147.3422,147.5834,147.2439,147.5834,20197.0
2018-04-30 13:40:00,165.18,165.47,165.07,165.43,22122.0,147.5655,147.8246,147.4672,147.7888,22122.0
2018-04-30 13:50:00,165.49,165.6,165.16,165.34,20713.0,147.8424,147.9407,147.5476,147.7084,20713.0
2018-04-30 14:00:00,165.27,165.31,164.44,164.52,29557.0,147.6459,147.6816,146.9044,146.9759,29557.0
2018-04-30 14:10:00,164.54,164.87,164.51,164.75,35101.0,146.9938,147.2886,146.967,147.1814,35101.0
2018-04-30 14:20:00,164.72,164.99,164.68,164.75,35068.0,147.1546,147.3958,147.1188,147.1814,35068.0
2018-04-30 14:30:00,164.71,164.94,164.58,164.8,24190.0,147.1456,147.3511,147.0295,147.226,24190.0
2018-04-30 14:40:00,164.75,164.94,164.6,164.88,27875.0,147.1814,147.3511,147.0474,147.2975,27875.0
2018-04-30 14:50:00,164.88,165.27,164.88,165.15,35253.0,147.2975,147.6459,147.2975,147.5387,35253.0
2018-04-30 15:00:00,165.15,165.33,164.54,164.86,37631.0,147.5387,147.6995,146.9938,147.2796,37631.0
2018-04-30 15:10:00,164.86,165.3,164.81,165.19,41455.0,147.2796,147.6727,147.235,147.5744,41455.0
2018-04-30 15:20:00,165.2,165.36,164.72,165.03,56458.0,147.5834,147.7263,147.1546,147.4315,56458.0
2018-04-30 15:30:00,165.03,165.6,164.97,165.54,58236.0,147.4315,147.9407,147.3779,147.8871,58236.0
2018-04-30 15:40:00,165.56,165.72,165.19,165.36,72208.0,147.905,148.0479,147.5744,147.7263,72208.0
2018-04-30 15:50:00,165.34,165.36,164.45,164.63,154289.0,147.7084,147.7263,146.9134,147.0742,154289.0
2018-05-01 09:30:00,163.89,164.34,163.13,163.53,41382.0,146.4131,146.8151,145.7341,146.0915,41382.0
2018-05-01 09:40:00,163.54,164.62,163.53,164.05,25357.0,146.1004,147.0652,146.0915,146.556,25357.0
2018-05-01 09:50:00,164.14,164.86,164.13,164.63,20624.0,146.6364,147.2796,146.6275,147.0742,20624.0
2018-05-01 10:00:00,164.65,164.78,163.38,163.57,34921.0,147.092,147.2082,145.9575,146.1272,34921.0
2018-05-01 10:10:00,163.51,164.23,163.46,164.23,42632.0,146.0736,146.7168,146.0289,146.7168,42632.0
2018-05-01 10:20:00,164.2,164.84,164.15,164.37,18237.0,146.69,147.2618,146.6453,146.8419,18237.0
2018-05-01 10:30:00,164.3,164.5,163.71,163.71,23354.0,146.7793,146.958,146.2523,146.2523,23354.0
2018-05-01 10:40:00,163.84,164.01,163.61,163.62,18363.0,146.3684,146.5203,146.1629,146.1719,18363.0
2018-05-01 10:50:00,163.66,163.79,163.07,163.56,37250.0,146.2076,146.3237,145.6805,146.1183,37250.0
2018-05-01 11:00:00,163.61,163.89,163.26,163.81,48595.0,146.1629,146.4131,145.8503,146.3416,48595.0
2018-05-01 11:10:00,163.8,164.13,163.7,164.13,22681.0,146.3327,146.6275,146.2433,146.6275,22681.0
2018-05-01 11:20:00,164.21,164.99,164.18,164.99,23485.0,146.6989,147.3958,146.6721,147.3958,23485.0
2018-05-01 11:30:00,165.03,165.79,164.89,165.78,34133.0,147.4315,148.1105,147.3064,148.1015,34133.0
2018-05-01 11:40:00,165.78,166.13,165.61,165.87,31178.0,148.1015,148.4142,147.9497,148.1819,31178.0
2018-05-01 11:50:00,165.86,166.32,165.19,165.19,35406.0,148.173,148.5839,147.5744,147.5744,35406.0
2018-05-01 12:00:00,165.1,165.21,164.69,164.95,15282.0,147.494,147.5923,147.1278,147.36,15282.0
2018-05-01 12:10:00,164.81,165.19,164.78,165.13,15828.0,147.235,147.5744,147.2082,147.5208,15828.0
2018-05-01 12:20:00,165.1,165.53,164.98,165.37,18115.0,147.494,147.8782,147.3868,147.7352,18115.0
2018-05-01 12:30:00,165.33,165.51,165.26,165.33,17785.0,147.6995,147.8603,147.637,147.6995,17785.0
2018-05-01 12:40:00,165.28,165.37,164.86,164.98,15426.0,147.6548,147.7352,147.2796,147.3868,15426.0
2018-05-01 12:50:00,164.97,165.12,164.89,165.1,13814.0,147.3779,147.5119,147.3064,147.494,13814.0
2018-05-01 13:00:00,165.07,165.1,164.21,164.39,32439.0,147.4672,147.494,146.6989,146.8597,32439.0
2018-05-01 13:10:00,164.39,164.73,164.39,164.72,20885.0,146.8597,147.1635,146.8597,147.1546,20885.0
2018-05-01 13:20:00,164.72,164.92,164.58,164.82,13235.0,147.1546,147.3332,147.0295,147.2439,13235.0
2018-05-01 13:30:00,164.83,165.51,164.83,165.45,17317.0,147.2528,147.8603,147.2528,147.8067,17317.0
2018-05-01 13:40:00,165.42,166.46,165.42,166.38,29917.0,147.7799,148.709,147.7799,148.6375,29917.0
2018-05-01 13:50:00,166.42,166.69,166.2,166.46,25516.0,148.6733,148.9145,148.4767,148.709,25516.0
2018-05-01 14:00:00,166.54,166.83,166.51,166.73,26384.0,148.7805,149.0396,148.7537,148.9502,26384.0
2018-05-01 14:10:00,166.76,167.04,166.71,166.92,27497.0,148.977,149.2272,148.9323,149.12,27497.0
2018-05-01 14:20:00,166.96,167.46,166.95,167.09,29598.0,149.1557,149.6024,149.1468,149.2718,29598.0
2018-05-01 14:30:00,167.09,167.18,166.72,166.92,24803.0,149.2718,149.3522,148.9413,149.12,24803.0
2018-05-01 14:40:00,166.91,167.7,166.88,167.48,36044.0,149.111,149.8168,149.0842,149.6202,36044.0
2018-05-01 14:50:00,167.48,167.98,167.48,167.98,22598.0,149.6202,150.0669,149.6202,150.0669,22598.0
2018-05-01 15:00:00,167.96,168.45,167.75,168.29,39452.0,150.0491,150.4868,149.8614,150.3439,39452.0
2018-05-01 15:10:00,168.31,168.32,167.44,167.59,29418.0,150.3617,150.3707,149.5845,149.7185,29418.0
2018-05-01 15:20:00,167.61,167.69,167.12,167.54,35842.0,149.7364,149.8078,149.2986,149.6738,35842.0
2018-05-01 15:30:00,167.58,167.85,167.44,167.53,40523.0,149.7096,149.9508,149.5845,149.6649,40523.0
2018-05-01 15:40:00,167.5,168.36,167.5,168.24,41172.0,149.6381,150.4064,149.6381,150.2992,41172.0
2018-05-01 15:50:00,168.24,168.4,167.81,167.97,121833.0,150.2992,150.4421,149.915,150.058,121833.0
2018-05-02 09:30:00,167.77,168.66,167.52,168.53,20222.0,149.8793,150.6744,149.656,150.5583,20222.0
2018-05-02 09:40:00,168.3,168.72,168.14,168.23,22587.0,150.3528,150.728,150.2099,150.2903,22587.0
2018-05-02 09:50:00,168.31,168.54,167.95,168.11,31104.0,150.3617,150.5672,150.0401,150.1831,31104.0
2018-05-02 10:00:00,168.05,168.38,168.02,168.25,19520.0,150.1295,150.4243,150.1027,150.3081,19520.0
2018-05-02 10:10:00,168.21,168.5,167.94,168.29,26196.0,150.2724,150.5315,150.0312,150.3439,26196.0
2018-05-02 10:20:00,168.33,168.6,167.92,168.44,17034.0,150.3796,150.6208,150.0133,150.4779,17034.0
2018-05-02 10:30:00,168.49,168.91,168.37,168.83,9460.0,150.5225,150.8977,150.4153,150.8263,9460.0
2018-05-02 10:40:00,168.94,169.0,168.75,168.8,8862.0,150.9245,150.9781,150.7548,150.7995,8862.0
2018-05-02 10:50:00,168.71,169.0,168.49,168.91,20790.0,150.7191,150.9781,150.5225,150.8977,20790.0
2018-05-02 11:00:00,168.94,168.98,168.58,168.68,7406.0,150.9245,150.9603,150.6029,150.6923,7406.0
2018-05-02 11:10:00,168.76,169.06,168.71,168.71,11236.0,150.7637,151.0317,150.7191,150.7191,11236.0
2018-05-02 11:20:00,168.65,168.68,168.35,168.43,9648.0,150.6655,150.6923,150.3975,150.4689,9648.0
2018-05-02 11:30:00,168.47,168.48,168.1,168.13,13336.0,150.5047,150.5136,150.1741,150.2009,13336.0
2018-05-02 11:40:00,168.11,168.45,167.81,168.09,17650.0,150.1831,150.4868,149.915,150.1652,17650.0
2018-05-02 11:50:00,168.14,168.53,168.05,168.53,11000.0,150.2099,150.5583,150.1295,150.5583,11000.0
2018-05-02 12:00:00,168.5,168.68,168.45,168.54,7276.0,150.5315,150.6923,150.4868,150.5672,7276.0
2018-05-02 12:10:00,168.6,169.09,168.6,169.09,10685.0,150.6208,151.0585,150.6208,151.0585,10685.0
2018-05-02 12:20:00,169.01,169.3,168.79,168.88,9338.0,150.9871,151.2462,150.7905,150.8709,9338.0
2018-05-02 12:30:00,168.89,169.08,168.69,168.91,10607.0,150.8799,151.0496,150.7012,150.8977,10607.0
2018-05-02 12:40:00,168.95,169.6,168.95,169.34,19837.0,150.9335,151.5142,150.9335,151.2819,19837.0
2018-05-02 12:50:00,169.42,169.67,169.26,169.59,11403.0,151.3534,151.5767,151.2104,151.5052,11403.0
2018-05-02 13:00:00,169.57,169.66,169.31,169.37,7949.0,151.4874,151.5678,151.2551,151.3087,7949.0
2018-05-02 13:10:00,169.47,169.69,169.39,169.59,8682.0,151.398,151.5946,151.3266,151.5052,8682.0
2018-05-02 13:20:00,169.61,169.61,169.37,169.37,12985.0,151.5231,151.5231,151.3087,151.3087,12985.0
2018-05-02 13:30:00,169.38,169.46,168.92,169.1,11852.0,151.3176,151.3891,150.9067,151.0675,11852.0
2018-05-02 13:40:00,169.14,169.17,168.73,168.73,9834.0,151.1032,151.13,150.7369,150.7369,9834.0
2018-05-02 13:50:00,168.68,168.93,168.68,168.76,10080.0,150.6923,150.9156,150.6923,150.7637,10080.0
2018-05-02 14:00:00,168.76,169.36,168.64,169.31,10635.0,150.7637,151.2998,150.6565,151.2551,10635.0
2018-05-02 14:10:00,169.26,169.53,169.1,169.3,20001.0,151.2104,151.4516,151.0675,151.2462,20001.0
2018-05-02 14:20:00,169.3,169.38,168.89,169.27,15103.0,151.2462,151.3176,150.8799,151.2194,15103.0
2018-05-02 14:30:00,169.17,169.48,168.94,169.1,12086.0,151.13,151.407,150.9245,151.0675,12086.0
2018-05-02 14:40:00,169.13,169.22,168.93,169.06,14698.0,151.0943,151.1747,150.9156,151.0317,14698.0
2018-05-02 14:50:00,169.09,169.26,168.9,168.9,22885.0,151.0585,151.2104,150.8888,150.8888,22885.0
2018-05-02 15:00:00,168.97,168.97,168.46,168.7,40291.0,150.9513,150.9513,150.4957,150.7101,40291.0
2018-05-02 15:10:00,168.67,168.72,167.97,168.21,82705.0,150.6833,150.728,150.058,150.2724,82705.0
2018-05-02 15:20:00,168.19,168.22,167.63,167.97,100524.0,150.2545,150.2813,149.7542,150.058,100524.0
2018-05-02 15:30:00,167.92,168.08,167.76,167.99,135254.0,150.0133,150.1563,149.8704,150.0759,135254.0
2018-05-02 15:40:00,167.96,168.1,167.61,167.97,242117.0,150.0491,150.1741,149.7364,150.058,242117.0
2018-05-02 15:50:00,167.93,168.03,167.75,167.87,230626.0,150.0223,150.1116,149.8614,149.9686,230626.0
2018-05-03 09:30:00,167.19,167.6,166.78,167.12,15065.0,149.3612,149.7274,148.9949,149.2986,15065.0
2018-05-03 09:40:00,167.01,167.04,166.55,166.98,15377.0,149.2004,149.2272,148.7894,149.1736,15377.0
2018-05-03 09:50:00,166.99,167.51,166.93,167.41,10903.0,149.1825,149.647,149.1289,149.5577,10903.0
2018-05-03 10:00:00,167.49,167.49,166.05,166.6,16565.0,149.6292,149.6292,148.3427,148.8341,16565.0
2018-05-03 10:10:00,166.53,166.53,165.84,166.15,14428.0,148.7715,148.7715,148.1551,148.4321,14428.0
2018-05-03 10:20:00,166.21,166.21,165.4,165.58,25146.0,148.4857,148.4857,147.762,147.9228,25146.0
2018-05-03 10:30:00,165.51,165.63,164.52,164.83,52197.0,147.8603,147.9675,146.9759,147.2528,52197.0
2018-05-03 10:40:00,164.99,165.61,164.77,165.23,37758.0,147.3958,147.9497,147.1992,147.6102,37758.0
2018-05-03 10:50:00,165.23,165.23,164.49,164.94,23652.0,147.6102,147.6102,146.9491,147.3511,23652.0
2018-05-03 11:00:00,164.99,165.2,164.63,165.2,31348.0,147.3958,147.5834,147.0742,147.5834,31348.0
2018-05-03 11:10:00,165.27,166.08,165.27,165.76,9774.0,147.6459,148.3695,147.6459,148.0837,9774.0
2018-05-03 11:20:00,165.78,166.32,165.74,165.76,8300.0,148.1015,148.5839,148.0658,148.0837,8300.0
2018-05-03 11:30:00,165.82,165.94,165.22,165.22,10577.0,148.1373,148.2445,147.6012,147.6012,10577.0
2018-05-03 11:40:00,165.41,166.26,165.17,166.26,17134.0,147.771,148.5303,147.5566,148.5303,17134.0
2018-05-03 11:50:00,166.22,166.84,166.0,166.59,71879.0,148.4946,149.0485,148.2981,148.8251,71879.0
2018-05-03 12:00:00,166.68,167.27,166.51,166.8,17912.0,148.9055,149.4326,148.7537,149.0128,17912.0
2018-05-03 12:10:00,166.7,166.99,166.4,166.4,54182.0,148.9234,149.1825,148.6554,148.6554,54182.0
2018-05-03 12:20:00,166.56,166.56,166.07,166.09,7049.0,148.7983,148.7983,148.3606,148.3785,7049.0
2018-05-03 12:30:00,166.13,167.0,166.12,166.92,19752.0,148.4142,149.1914,148.4053,149.12,19752.0
2018-05-03 12:40:00,166.92,167.51,166.85,167.31,17616.0,149.12,149.647,149.0574,149.4684,17616.0
2018-05-03 12:50:00,167.44,168.07,167.31,167.87,45248.0,149.5845,150.1473,149.4684,149.9686,45248.0
2018-05-03 13:00:00,167.86,167.86,167.04,167.18,27361.0,149.9597,149.9597,149.2272,149.3522,27361.0
2018-05-03 13:10:00,167.08,167.93,167.08,167.85,15819.0,149.2629,150.0223,149.2629,149.9508,15819.0
2018-05-03 13:20:00,167.78,167.93,167.38,167.66,5377.0,149.8882,150.0223,149.5309,149.781,5377.0
2018-05-03 13:30:00,167.51,168.48,167.45,168.12,24856.0,149.647,150.5136,149.5934,150.192,24856.0
2018-05-03 13:40:00,168.26,168.42,167.94,168.1,16747.0,150.3171,150.46,150.0312,150.1741,16747.0
2018-05-03 13:50:00,168.16,168.26,167.69,167.69,6629.0,150.2277,150.3171,149.8078,149.8078,6629.0
2018-05-03 14:00:00,167.69,167.73,167.19,167.58,7080.0,149.8078,149.8436,149.3612,149.7096,7080.0
2018-05-03 14:10:00,167.48,167.66,167.24,167.24,11996.0,149.6202,149.781,149.4058,149.4058,11996.0
2018-05-03 14:20:00,167.22,167.39,167.04,167.39,28565.0,149.388,149.5398,149.2272,149.5398,28565.0
2018-05-03 14:30:00,167.43,168.48,167.34,168.45,23247.0,149.5756,150.5136,149.4952,150.4868,23247.0
2018-05-03 14:40:00,168.48,168.53,167.96,168.15,31285.0,150.5136,150.5583,150.0491,150.2188,31285.0
2018-05-03 14:50:00,168.15,168.22,167.84,168.05,18574.0,150.2188,150.2813,149.9418,150.1295,18574.0
2018-05-03 15:00:00,168.02,168.67,168.02,168.15,13900.0,150.1027,150.6833,150.1027,150.2188,13900.0
2018-05-03 15:10:00,168.1,168.82,167.96,168.59,40403.0,150.1741,150.8173,150.0491,150.6119,40403.0
2018-05-03 15:20:00,168.63,168.82,168.35,168.75,19658.0,150.6476,150.8173,150.3975,150.7548,19658.0
2018-05-03 15:30:00,168.69,168.9,168.44,168.48,29731.0,150.7012,150.8888,150.4779,150.5136,29731.0
2018-05-03 15:40:00,168.5,168.52,168.15,168.29,30914.0,150.5315,150.5493,150.2188,150.3439,30914.0
2018-05-03 15:50:00,168.24,168.48,167.93,168.41,93995.0,150.2992,150.5136,150.0223,150.4511,93995.0
2018-05-04 09:30:00,167.23,167.95,166.52,167.95,17324.0,149.3969,150.0401,148.7626,150.0401,17324.0
2018-05-04 09:40:00,167.74,168.11,167.45,168.01,18893.0,149.8525,150.1831,149.5934,150.0937,18893.0
2018-05-04 09:50:00,168.06,168.22,167.78,168.08,11083.0,150.1384,150.2813,149.8882,150.1563,11083.0
2018-05-04 10:00:00,168.17,168.17,167.54,167.95,13281.0,150.2367,150.2367,149.6738,150.0401,13281.0
2018-05-04 10:10:00,167.99,168.17,167.6,167.67,40018.0,150.0759,150.2367,149.7274,149.79,40018.0
2018-05-04 10:20:00,167.69,168.22,167.64,168.18,13258.0,149.8078,150.2813,149.7632,150.2456,13258.0
2018-05-04 10:30:00,168.18,168.98,168.18,168.78,41926.0,150.2456,150.9603,150.2456,150.7816,41926.0
2018-05-04 10:40:00,168.77,169.23,168.76,169.05,21844.0,150.7727,151.1836,150.7637,151.0228,21844.0
2018-05-04 10:50:00,169.02,169.3,168.88,168.93,15422.0,150.996,151.2462,150.8709,150.9156,15422.0
2018-05-04 11:00:00,169.01,169.24,168.83,169.24,18693.0,150.9871,151.1926,150.8263,151.1926,18693.0
2018-05-04 11:10:00,169.24,169.46,169.16,169.43,28330.0,151.1926,151.3891,151.1211,151.3623,28330.0
2018-05-04 11:20:00,169.35,169.67,169.29,169.53,19062.0,151.2908,151.5767,151.2372,151.4516,19062.0
2018-05-04 11:30:00,169.51,169.78,169.4,169.49,16395.0,151.4338,151.675,151.3355,151.4159,16395.0
2018-05-04 11:40:00,169.5,169.63,169.06,169.07,12100.0,151.4248,151.541,151.0317,151.0407,12100.0
2018-05-04 11:50:00,169.14,169.66,169.1,169.62,15921.0,151.1032,151.5678,151.0675,151.532,15921.0
2018-05-04 12:00:00,169.58,169.67,169.35,169.54,13199.0,151.4963,151.5767,151.2908,151.4606,13199.0
2018-05-04 12:10:00,169.51,169.59,169.39,169.59,17100.0,151.4338,151.5052,151.3266,151.5052,17100.0
2018-05-04 12:20:00,169.56,169.87,169.53,169.76,27874.0,151.4784,151.7554,151.4516,151.6571,27874.0
2018-05-04 12:30:00,169.84,169.93,169.77,169.89,5700.0,151.7286,151.809,151.666,151.7732,5700.0
2018-05-04 12:40:00,169.86,170.08,169.7,169.98,13649.0,151.7464,151.943,151.6035,151.8536,13649.0
2018-05-04 12:50:00,169.94,169.95,169.63,169.92,21800.0,151.8179,151.8268,151.541,151.8,21800.0
2018-05-04 13:00:00,169.87,170.16,169.76,170.08,18174.0,151.7554,152.0144,151.6571,151.943,18174.0
2018-05-04 13:10:00,170.09,170.48,170.09,170.26,11094.0,151.9519,152.3003,151.9519,152.1038,11094.0
2018-05-04 13:20:00,170.32,170.44,170.22,170.22,14218.0,152.1574,152.2646,152.068,152.068,14218.0
2018-05-04 13:30:00,170.2,170.29,170.08,170.15,20593.0,152.0502,152.1306,151.943,152.0055,20593.0
2018-05-04 13:40:00,170.16,170.42,170.11,170.33,11399.0,152.0144,152.2467,151.9698,152.1663,11399.0
2018-05-04 13:50:00,170.33,170.43,170.28,170.43,18735.0,152.1663,152.2557,152.1217,152.2557,18735.0
2018-05-04 14:00:00,170.44,170.9,170.36,170.87,9200.0,152.2646,152.6755,152.1931,152.6487,9200.0
2018-05-04 14:10:00,170.88,171.04,170.8,170.91,40311.0,152.6577,152.8006,152.5862,152.6845,40311.0
2018-05-04 14:20:00,170.9,171.47,170.9,171.47,20138.0,152.6755,153.1848,152.6755,153.1848,20138.0
2018-05-04 14:30:00,171.47,171.63,171.31,171.39,66558.0,153.1848,153.3277,153.0418,153.1133,66558.0
2018-05-04 14:40:00,171.39,171.66,171.32,171.32,27452.0,153.1133,153.3545,153.0507,153.0507,27452.0
2018-05-04 14:50:00,171.39,171.49,171.17,171.31,26301.0,153.1133,153.2026,152.9167,153.0418,26301.0
2018-05-04 15:00:00,171.31,171.63,171.29,171.5,14398.0,153.0418,153.3277,153.0239,153.2116,14398.0
2018-05-04 15:10:00,171.48,171.54,171.32,171.48,15376.0,153.1937,153.2473,153.0507,153.1937,15376.0
2018-05-04 15:20:00,171.47,171.48,171.22,171.45,22585.0,153.1848,153.1937,152.9614,153.1669,22585.0
2018-05-04 15:30:00,171.47,171.5,171.19,171.19,18475.0,153.1848,153.2116,152.9346,152.9346,18475.0
2018-05-04 15:40:00,171.19,171.39,171.14,171.18,48662.0,152.9346,153.1133,152.8899,152.9257,48662.0
2018-05-04 15:50:00,171.17,171.2,170.74,170.95,90433.0,152.9167,152.9435,152.5326,152.7202,90433.0
2018-05-07 09:30:00,169.72,170.0,167.4,169.1,47098.0,151.6214,151.8715,149.5488,151.0675,47098.0
2018-05-07 09:40:00,169.32,169.95,168.91,169.19,17755.0,151.264,151.8268,150.8977,151.1479,17755.0
2018-05-07 09:50:00,169.16,169.98,169.11,169.72,18719.0,151.1211,151.8536,151.0764,151.6214,18719.0
2018-05-07 10:00:00,169.72,169.97,169.62,169.93,7661.0,151.6214,151.8447,151.532,151.809,7661.0
2018-05-07 10:10:00,169.86,169.89,169.25,169.31,14854.0,151.7464,151.7732,151.2015,151.2551,14854.0
2018-05-07 10:20:00,169.31,169.41,169.07,169.35,14570.0,151.2551,151.3444,151.0407,151.2908,14570.0
2018-05-07 10:30:00,169.45,169.52,168.85,168.86,26735.0,151.3802,151.4427,150.8441,150.8531,26735.0
2018-05-07 10:40:00,168.89,169.45,168.77,169.45,16624.0,150.8799,151.3802,150.7727,151.3802,16624.0
2018-05-07 10:50:00,169.44,169.5,169.14,169.42,18059.0,151.3712,151.4248,151.1032,151.3534,18059.0
2018-05-07 11:00:00,169.41,169.5,169.06,169.43,19643.0,151.3444,151.4248,151.0317,151.3623,19643.0
2018-05-07 11:10:00,169.41,170.16,169.4,169.93,20042.0,151.3444,152.0144,151.3355,151.809,20042.0
2018-05-07 11:20:00,169.96,170.21,169.77,170.16,11152.0,151.8358,152.0591,151.666,152.0144,11152.0
2018-05-07 11:30:00,170.14,170.14,169.81,169.81,37517.0,151.9966,151.9966,151.7018,151.7018,37517.0
2018-05-07 11:40:00,169.82,170.07,169.76,169.94,10512.0,151.7107,151.934,151.6571,151.8179,10512.0
2018-05-07 11:50:00,170.01,170.79,169.92,170.75,22737.0,151.8804,152.5773,151.8,152.5415,22737.0
2018-05-07 12:00:00,170.8,170.8,170.33,170.44,4592.0,152.5862,152.5862,152.1663,152.2646,4592.0
2018-05-07 12:10:00,170.4,170.45,170.13,170.23,8346.0,152.2289,152.2735,151.9876,152.077,8346.0
2018-05-07 12:20:00,170.2,170.35,169.99,170.34,6053.0,152.0502,152.1842,151.8626,152.1753,6053.0
2018-05-07 12:30:00,170.24,170.29,170.13,170.29,4969.0,152.0859,152.1306,151.9876,152.1306,4969.0
2018-05-07 12:40:00,170.28,170.65,170.2,170.41,15151.0,152.1217,152.4522,152.0502,152.2378,15151.0
2018-05-07 12:50:00,170.32,170.51,170.32,170.47,3627.0,152.1574,152.3271,152.1574,152.2914,3627.0
2018-05-07 13:00:00,170.47,170.61,170.23,170.39,9775.0,152.2914,152.4165,152.077,152.2199,9775.0
2018-05-07 13:10:00,170.39,170.43,170.22,170.34,4858.0,152.2199,152.2557,152.068,152.1753,4858.0
2018-05-07 13:20:00,170.32,170.48,170.31,170.37,6900.0,152.1574,152.3003,152.1485,152.2021,6900.0
2018-05-07 13:30:00,170.4,170.52,170.4,170.49,3878.0,152.2289,152.3361,152.2289,152.3093,3878.0
2018-05-07 13:40:00,170.5,170.54,170.34,170.36,4117.0,152.3182,152.3539,152.1753,152.1931,4117.0
2018-05-07 13:50:00,170.41,170.61,170.37,170.47,6100.0,152.2378,152.4165,152.2021,152.2914,6100.0
2018-05-07 14:00:00,170.47,170.54,170.37,170.47,8774.0,152.2914,152.3539,152.2021,152.2914,8774.0
2018-05-07 14:10:00,170.53,170.72,170.48,170.65,5605.0,152.345,152.5147,152.3003,152.4522,5605.0
2018-05-07 14:20:00,170.72,170.79,170.51,170.7,13538.0,152.5147,152.5773,152.3271,152.4969,13538.0
2018-05-07 14:30:00,170.66,170.79,170.53,170.54,15805.0,152.4611,152.5773,152.345,152.3539,15805.0
2018-05-07 14:40:00,170.54,170.6,170.18,170.29,7464.0,152.3539,152.4075,152.0323,152.1306,7464.0
2018-05-07 14:50:00,170.29,170.36,170.06,170.22,7576.0,152.1306,152.1931,151.9251,152.068,7576.0
2018-05-07 15:00:00,170.24,170.42,170.16,170.22,14274.0,152.0859,152.2467,152.0144,152.068,14274.0
2018-05-07 15:10:00,170.25,170.25,169.51,169.71,22855.0,152.0948,152.0948,151.4338,151.6124,22855.0
2018-05-07 15:20:00,169.68,169.98,169.51,169.93,11516.0,151.5856,151.8536,151.4338,151.809,11516.0
2018-05-07 15:30:00,169.96,170.32,169.89,170.26,20873.0,151.8358,152.1574,151.7732,152.1038,20873.0
2018-05-07 15:40:00,170.23,170.42,170.03,170.42,32126.0,152.077,152.2467,151.8983,152.2467,32126.0
2018-05-07 15:50:00,170.42,170.57,170.2,170.51,121513.0,152.2467,152.3807,152.0502,152.3271,121513.0
2018-05-08 09:30:00,170.29,171.1,170.29,170.49,11870.0,152.1306,152.8542,152.1306,152.3093,11870.0
2018-05-08 09:40:00,170.67,171.0,170.51,170.86,7565.0,152.4701,152.7649,152.3271,152.6398,7565.0
2018-05-08 09:50:00,170.75,171.18,170.73,170.9,6497.0,152.5415,152.9257,152.5237,152.6755,6497.0
2018-05-08 10:00:00,170.89,171.25,170.82,171.13,5176.0,152.6666,152.9882,152.6041,152.881,5176.0
2018-05-08 10:10:00,171.24,171.32,170.43,170.78,6738.0,152.9793,153.0507,152.2557,152.5683,6738.0
2018-05-08 10:20:00,170.67,171.07,170.61,170.94,4451.0,152.4701,152.8274,152.4165,152.7113,4451.0
2018-05-08 10:30:00,171.06,171.2,170.85,170.97,7399.0,152.8185,152.9435,152.6309,152.7381,7399.0
2018-05-08 10:40:00,170.97,171.19,170.91,170.93,4490.0,152.7381,152.9346,152.6845,152.7023,4490.0
2018-05-08 10:50:00,171.05,171.39,170.91,171.03,4967.0,152.8095,153.1133,152.6845,152.7917,4967.0
2018-05-08 11:00:00,170.99,171.02,170.73,170.75,5601.0,152.7559,152.7827,152.5237,152.5415,5601.0
2018-05-08 11:10:00,170.75,171.4,170.71,171.39,9141.0,152.5415,153.1222,152.5058,153.1133,9141.0
2018-05-08 11:20:00,171.26,171.46,170.9,171.22,13676.0,152.9971,153.1758,152.6755,152.9614,13676.0
2018-05-08 11:30:00,171.29,171.29,170.66,170.66,8987.0,153.0239,153.0239,152.4611,152.4611,8987.0
2018-05-08 11:40:00,170.78,171.3,170.69,171.13,4224.0,152.5683,153.0329,152.4879,152.881,4224.0
2018-05-08 11:50:00,170.94,171.31,170.75,170.81,8951.0,152.7113,153.0418,152.5415,152.5951,8951.0
2018-05-08 12:00:00,170.83,170.88,170.4,170.68,10489.0,152.613,152.6577,152.2289,152.479,10489.0
2018-05-08 12:10:00,170.48,170.63,170.35,170.35,7213.0,152.3003,152.4343,152.1842,152.1842,7213.0
2018-05-08 12:20:00,170.32,170.43,170.23,170.31,9709.0,152.1574,152.2557,152.077,152.1485,9709.0
2018-05-08 12:30:00,170.39,170.48,170.17,170.31,6256.0,152.2199,152.3003,152.0234,152.1485,6256.0
2018-05-08 12:40:00,170.35,170.49,170.29,170.44,5382.0,152.1842,152.3093,152.1306,152.2646,5382.0
2018-05-08 12:50:00,170.49,170.54,170.25,170.48,8500.0,152.3093,152.3539,152.0948,152.3003,8500.0
2018-05-08 13:00:00,170.53,171.02,170.53,171.02,4163.0,152.345,152.7827,152.345,152.7827,4163.0
2018-05-08 13:10:00,170.88,170.88,170.7,170.86,4000.0,152.6577,152.6577,152.4969,152.6398,4000.0
2018-05-08 13:20:00,170.92,171.19,170.85,170.95,4045.0,152.6934,152.9346,152.6309,152.7202,4045.0
2018-05-08 13:30:00,170.99,171.01,170.83,171.0,7693.0,152.7559,152.7738,152.613,152.7649,7693.0
2018-05-08 13:40:00,170.92,171.11,170.86,171.11,20833.0,152.6934,152.8631,152.6398,152.8631,20833.0
2018-05-08 13:50:00,171.03,171.11,170.62,170.72,7959.0,152.7917,152.8631,152.4254,152.5147,7959.0
2018-05-08 14:00:00,170.71,170.99,170.69,170.98,8308.0,152.5058,152.7559,152.4879,152.747,8308.0
2018-05-08 14:10:00,170.93,171.14,170.69,170.96,8161.0,152.7023,152.8899,152.4879,152.7291,8161.0
2018-05-08 14:20:00,171.08,171.54,170.8,170.9,21060.0,152.8363,153.2473,152.5862,152.6755,21060.0
2018-05-08 14:30:00,170.88,171.23,170.82,170.95,10012.0,152.6577,152.9703,152.6041,152.7202,10012.0
2018-05-08 14:40:00,170.85,170.85,170.33,170.36,11011.0,152.6309,152.6309,152.1663,152.1931,11011.0
2018-05-08 14:50:00,170.32,170.85,170.26,170.55,28292.0,152.1574,152.6309,152.1038,152.3629,28292.0
2018-05-08 15:00:00,170.54,171.09,170.35,170.73,14172.0,152.3539,152.8453,152.1842,152.5237,14172.0
2018-05-08 15:10:00,170.7,171.02,170.63,170.68,15246.0,152.4969,152.7827,152.4343,152.479,15246.0
2018-05-08 15:20:00,170.73,171.02,170.72,170.94,15726.0,152.5237,152.7827,152.5147,152.7113,15726.0
2018-05-08 15:30:00,170.96,171.17,170.91,170.97,19912.0,152.7291,152.9167,152.6845,152.7381,19912.0
2018-05-08 15:40:00,170.97,171.13,170.71,170.73,35957.0,152.7381,152.881,152.5058,152.5237,35957.0
2018-05-08 15:50:00,170.77,171.12,170.77,171.12,95583.0,152.5594,152.8721,152.5594,152.8721,95583.0
2018-05-09 09:30:00,171.38,172.56,170.78,172.02,50068.0,153.771,154.8298,153.2327,154.3453,50068.0
2018-05-09 09:40:00,172.18,172.32,171.68,171.9,15133.0,154.4888,154.6144,154.0402,154.2376,15133.0
2018-05-09 09:50:00,172.02,172.21,171.75,171.93,22454.0,154.3453,154.5157,154.103,154.2645,22454.0
2018-05-09 10:00:00,171.92,172.32,171.73,172.22,21461.0,154.2555,154.6144,154.085,154.5247,21461.0
2018-05-09 10:10:00,172.19,172.56,172.18,172.56,11828.0,154.4978,154.8298,154.4888,154.8298,11828.0
2018-05-09 10:20:00,172.65,172.87,172.42,172.48,19828.0,154.9105,155.1079,154.7042,154.758,19828.0
2018-05-09 10:30:00,172.48,172.63,172.2,172.34,36386.0,154.758,154.8926,154.5068,154.6324,36386.0
2018-05-09 10:40:00,172.41,172.46,172.02,172.46,10891.0,154.6952,154.74,154.3453,154.74,10891.0
2018-05-09 10:50:00,172.49,172.5,172.03,172.08,12303.0,154.767,154.7759,154.3542,154.3991,12303.0
2018-05-09 11:00:00,172.13,172.23,171.7,171.97,9993.0,154.4439,154.5337,154.0581,154.3004,9993.0
2018-05-09 11:10:00,171.94,172.26,171.94,172.26,5287.0,154.2735,154.5606,154.2735,154.5606,5287.0
2018-05-09 11:20:00,172.34,172.43,172.12,172.35,5280.0,154.6324,154.7131,154.435,154.6413,5280.0
2018-05-09 11:30:00,172.36,172.45,172.07,172.45,16975.0,154.6503,154.7311,154.3901,154.7311,16975.0
2018-05-09 11:40:00,172.47,172.47,172.03,172.27,11368.0,154.749,154.749,154.3542,154.5696,11368.0
2018-05-09 11:50:00,172.23,172.35,172.15,172.34,8250.0,154.5337,154.6413,154.4619,154.6324,8250.0
2018-05-09 12:00:00,172.31,172.51,172.31,172.4,6089.0,154.6055,154.7849,154.6055,154.6862,6089.0
2018-05-09 12:10:00,172.42,172.45,172.15,172.29,6389.0,154.7042,154.7311,154.4619,154.5875,6389.0
2018-05-09 12:20:00,172.34,172.85,172.29,172.75,5874.0,154.6324,155.09,154.5875,155.0002,5874.0
2018-05-09 12:30:00,172.71,173.01,172.7,172.78,8505.0,154.9644,155.2335,154.9554,155.0272,8505.0
2018-05-09 12:40:00,172.78,173.63,172.78,173.61,8010.0,155.0272,155.7898,155.0272,155.7719,8010.0
2018-05-09 12:50:00,173.63,173.85,173.6,173.64,6662.0,155.7898,155.9872,155.7629,155.7988,6662.0
2018-05-09 13:00:00,173.66,174.28,173.66,173.88,16209.0,155.8167,156.373,155.8167,156.0141,16209.0
2018-05-09 13:10:00,173.95,174.13,173.76,173.91,21313.0,156.0769,156.2385,155.9065,156.0411,21313.0
2018-05-09 13:20:00,173.95,174.63,173.95,174.56,13720.0,156.0769,156.6871,156.0769,156.6243,13720.0
2018-05-09 13:30:00,174.5,174.56,174.33,174.39,8130.0,156.5704,156.6243,156.4179,156.4717,8130.0
2018-05-09 13:40:00,174.35,174.51,174.34,174.48,9638.0,156.4358,156.5794,156.4269,156.5525,9638.0
2018-05-09 13:50:00,174.52,174.67,174.35,174.44,18383.0,156.5884,156.723,156.4358,156.5166,18383.0
2018-05-09 14:00:00,174.44,174.56,174.33,174.49,11738.0,156.5166,156.6243,156.4179,156.5615,11738.0
2018-05-09 14:10:00,174.43,174.51,174.14,174.25,15576.0,156.5076,156.5794,156.2474,156.3461,15576.0
2018-05-09 14:20:00,174.19,174.2,173.88,174.18,16735.0,156.2923,156.3013,156.0141,156.2833,16735.0
2018-05-09 14:30:00,174.19,174.45,174.13,174.45,8450.0,156.2923,156.5256,156.2385,156.5256,8450.0
2018-05-09 14:40:00,174.41,174.62,174.4,174.54,12890.0,156.4897,156.6781,156.4807,156.6063,12890.0
2018-05-09 14:50:00,174.59,174.67,174.45,174.67,10418.0,156.6512,156.723,156.5256,156.723,10418.0
2018-05-09 15:00:00,174.63,174.63,174.35,174.49,21320.0,156.6871,156.6871,156.4358,156.5615,21320.0
2018-05-09 15:10:00,174.42,174.59,174.37,174.5,17739.0,156.4987,156.6512,156.4538,156.5704,17739.0
2018-05-09 15:20:00,174.48,174.73,174.48,174.58,21884.0,156.5525,156.7768,156.5525,156.6422,21884.0
2018-05-09 15:30:00,174.59,174.68,174.43,174.5,26268.0,156.6512,156.7319,156.5076,156.5704,26268.0
2018-05-09 15:40:00,174.51,174.63,174.46,174.6,57374.0,156.5794,156.6871,156.5345,156.6602,57374.0
2018-05-09 15:50:00,174.61,174.65,174.3,174.53,101364.0,156.6691,156.705,156.391,156.5974,101364.0
2018-05-10 09:30:00,174.76,174.86,173.76,173.88,15945.0,156.8037,156.8934,155.9065,156.0141,15945.0
2018-05-10 09:40:00,173.89,174.27,173.84,174.1,19554.0,156.0231,156.3641,155.9783,156.2115,19554.0
2018-05-10 09:50:00,174.2,174.21,173.95,174.06,6553.0,156.3013,156.3102,156.0769,156.1756,6553.0
2018-05-10 10:00:00,174.06,174.51,173.9,174.48,11055.0,156.1756,156.5794,156.0321,156.5525,11055.0
2018-05-10 10:10:00,174.42,174.42,173.85,173.97,16938.0,156.4987,156.4987,155.9872,156.0949,16938.0
2018-05-10 10:20:00,173.95,174.27,173.9,174.26,11297.0,156.0769,156.3641,156.0321,156.3551,11297.0
2018-05-10 10:30:00,174.31,174.65,174.13,174.33,7057.0,156.4,156.705,156.2385,156.4179,7057.0
2018-05-10 10:40:00,174.26,174.26,173.98,174.2,16554.0,156.3551,156.3551,156.1039,156.3013,16554.0
2018-05-10 10:50:00,174.13,174.23,173.96,173.99,21002.0,156.2385,156.3282,156.0859,156.1128,21002.0
2018-05-10 11:00:00,173.98,174.2,173.82,173.88,12816.0,156.1039,156.3013,155.9603,156.0141,12816.0
2018-05-10 11:10:00,173.86,173.88,173.59,173.78,8076.0,155.9962,156.0141,155.7539,155.9244,8076.0
2018-05-10 11:20:00,173.75,173.94,173.62,173.73,17009.0,155.8975,156.068,155.7809,155.8796,17009.0
2018-05-10 11:30:00,173.76,174.18,173.7,174.18,14938.0,155.9065,156.2833,155.8526,156.2833,14938.0
2018-05-10 11:40:00,174.22,174.57,174.22,174.37,7684.0,156.3192,156.6332,156.3192,156.4538,7684.0
2018-05-10 11:50:00,174.37,174.49,174.13,174.43,10301.0,156.4538,156.5615,156.2385,156.5076,10301.0
2018-05-10 12:00:00,174.37,174.75,174.37,174.67,6494.0,156.4538,156.7947,156.4538,156.723,6494.0
2018-05-10 12:10:00,174.69,174.96,174.68,174.94,5498.0,156.7409,156.9832,156.7319,156.9652,5498.0
2018-05-10 12:20:00,174.87,174.87,174.61,174.79,6975.0,156.9024,156.9024,156.6691,156.8306,6975.0
2018-05-10 12:30:00,174.71,174.89,174.57,174.89,6992.0,156.7589,156.9204,156.6332,156.9204,6992.0
2018-05-10 12:40:00,174.8,174.91,174.74,174.8,7499.0,156.8396,156.9383,156.7858,156.8396,7499.0
2018-05-10 12:50:00,174.81,174.88,174.56,174.7,8781.0,156.8486,156.9114,156.6243,156.7499,8781.0
2018-05-10 13:00:00,174.75,174.97,174.75,174.97,7473.0,156.7947,156.9921,156.7947,156.9921,7473.0
2018-05-10 13:10:00,174.95,175.06,174.87,175.0,16972.0,156.9742,157.0729,156.9024,157.0191,16972.0
2018-05-10 13:20:00,175.03,175.08,174.85,174.85,17929.0,157.046,157.0908,156.8845,156.8845,17929.0
2018-05-10 13:30:00,174.86,174.95,174.65,174.65,7756.0,156.8934,156.9742,156.705,156.705,7756.0
2018-05-10 13:40:00,174.7,174.71,174.43,174.43,10112.0,156.7499,156.7589,156.5076,156.5076,10112.0
2018-05-10 13:50:00,174.45,174.46,174.13,174.28,14469.0,156.5256,156.5345,156.2385,156.373,14469.0
2018-05-10 14:00:00,174.34,174.56,174.18,174.54,13191.0,156.4269,156.6243,156.2833,156.6063,13191.0
2018-05-10 14:10:00,174.56,174.67,174.45,174.48,16889.0,156.6243,156.723,156.5256,156.5525,16889.0
2018-05-10 14:20:00,174.52,174.55,174.21,174.37,10040.0,156.5884,156.6153,156.3102,156.4538,10040.0
2018-05-10 14:30:00,174.41,174.43,173.85,173.98,18289.0,156.4897,156.5076,155.9872,156.1039,18289.0
2018-05-10 14:40:00,173.97,174.51,173.85,174.5,50071.0,156.0949,156.5794,155.9872,156.5704,50071.0
2018-05-10 14:50:00,174.5,174.52,174.25,174.47,39068.0,156.5704,156.5884,156.3461,156.5435,39068.0
2018-05-10 15:00:00,174.48,174.59,173.97,174.06,27244.0,156.5525,156.6512,156.0949,156.1756,27244.0
2018-05-10 15:10:00,174.02,174.14,173.93,174.1,24437.0,156.1398,156.2474,156.059,156.2115,24437.0
2018-05-10 15:20:00,174.07,174.17,173.98,174.11,30279.0,156.1846,156.2743,156.1039,156.2205,30279.0
2018-05-10 15:30:00,174.12,174.16,173.92,174.03,40007.0,156.2295,156.2654,156.05,156.1487,40007.0
2018-05-10 15:40:00,174.03,174.13,173.81,173.84,63028.0,156.1487,156.2385,155.9513,155.9783,63028.0
2018-05-10 15:50:00,173.84,174.31,173.84,174.23,146351.0,155.9783,156.4,155.9783,156.3282,146351.0
2018-05-11 09:30:00,174.35,174.71,173.95,174.68,12003.0,156.4358,156.7589,156.0769,156.7319,12003.0
2018-05-11 09:40:00,174.69,175.1,174.52,174.52,6607.0,156.7409,157.1088,156.5884,156.5884,6607.0
2018-05-11 09:50:00,174.95,175.39,174.93,175.39,800.0,156.9742,157.369,156.9563,157.369,800.0
2018-05-11 10:00:00,175.31,176.04,175.28,176.04,24864.0,157.2972,157.9522,157.2703,157.9522,24864.0
2018-05-11 10:10:00,176.06,176.2,175.65,176.03,16213.0,157.9701,158.0958,157.6023,157.9432,16213.0
2018-05-11 10:20:00,176.01,176.36,175.97,176.16,10775.0,157.9253,158.2393,157.8894,158.0599,10775.0
2018-05-11 10:30:00,176.1,176.45,175.97,176.45,6831.0,158.006,158.3201,157.8894,158.3201,6831.0
2018-05-11 10:40:00,176.5,176.58,176.34,176.38,8075.0,158.3649,158.4367,158.2214,158.2573,8075.0
2018-05-11 10:50:00,176.39,176.97,176.27,176.97,20662.0,158.2662,158.7866,158.1586,158.7866,20662.0
2018-05-11 11:00:00,177.0,177.11,176.2,176.2,19274.0,158.8136,158.9123,158.0958,158.0958,19274.0
2018-05-11 11:10:00,176.25,176.35,176.01,176.13,11632.0,158.1406,158.2304,157.9253,158.033,11632.0
2018-05-11 11:20:00,176.08,176.1,175.52,175.64,14498.0,157.9881,158.006,157.4856,157.5933,14498.0
2018-05-11 11:30:00,175.64,175.64,175.2,175.2,7450.0,157.5933,157.5933,157.1985,157.1985,7450.0
2018-05-11 11:40:00,175.2,175.31,174.89,175.03,16490.0,157.1985,157.2972,156.9204,157.046,16490.0
2018-05-11 11:50:00,175.1,175.34,175.0,175.13,13700.0,157.1088,157.3241,157.0191,157.1357,13700.0
2018-05-11 12:00:00,175.09,175.56,175.06,175.5,7839.0,157.0998,157.5215,157.0729,157.4677,7839.0
2018-05-11 12:10:00,175.57,175.57,175.24,175.28,34866.0,157.5305,157.5305,157.2344,157.2703,34866.0
2018-05-11 12:20:00,175.23,175.25,174.85,174.99,29104.0,157.2254,157.2434,156.8845,157.0101,29104.0
2018-05-11 12:30:00,175.0,175.15,174.91,174.97,5219.0,157.0191,157.1537,156.9383,156.9921,5219.0
2018-05-11 12:40:00,175.01,175.08,174.9,175.07,6339.0,157.028,157.0908,156.9293,157.0819,6339.0
2018-05-11 12:50:00,175.09,175.09,174.93,174.93,13565.0,157.0998,157.0998,156.9563,156.9563,13565.0
2018-05-11 13:00:00,174.93,175.13,174.92,175.0,8211.0,156.9563,157.1357,156.9473,157.0191,8211.0
2018-05-11 13:10:00,174.98,175.04,174.88,174.94,8326.0,157.0011,157.055,156.9114,156.9652,8326.0
2018-05-11 13:20:00,174.99,175.07,174.9,174.98,5603.0,157.0101,157.0819,156.9293,157.0011,5603.0
2018-05-11 13:30:00,174.91,174.94,174.73,174.81,8877.0,156.9383,156.9652,156.7768,156.8486,8877.0
2018-05-11 13:40:00,174.76,174.94,174.68,174.94,8699.0,156.8037,156.9652,156.7319,156.9652,8699.0
2018-05-11 13:50:00,174.88,175.04,174.85,174.96,4361.0,156.9114,157.055,156.8845,156.9832,4361.0
2018-05-11 14:00:00,174.96,175.06,174.82,174.82,4506.0,156.9832,157.0729,156.8576,156.8576,4506.0
2018-05-11 14:10:00,174.85,174.86,174.44,174.78,7248.0,156.8845,156.8934,156.5166,156.8217,7248.0
2018-05-11 14:20:00,174.84,174.94,174.79,174.8,3550.0,156.8755,156.9652,156.8306,156.8396,3550.0
2018-05-11 14:30:00,174.8,174.89,174.72,174.88,3912.0,156.8396,156.9204,156.7678,156.9114,3912.0
2018-05-11 14:40:00,174.85,174.92,174.81,174.88,9773.0,156.8845,156.9473,156.8486,156.9114,9773.0
2018-05-11 14:50:00,174.87,174.89,174.6,174.8,13686.0,156.9024,156.9204,156.6602,156.8396,13686.0
2018-05-11 15:00:00,174.84,174.89,174.66,174.83,15342.0,156.8755,156.9204,156.714,156.8665,15342.0
2018-05-11 15:10:00,174.84,174.91,174.7,174.77,18227.0,156.8755,156.9383,156.7499,156.8127,18227.0
2018-05-11 15:20:00,174.77,174.79,174.58,174.71,25057.0,156.8127,156.8306,156.6422,156.7589,25057.0
2018-05-11 15:30:00,174.7,175.04,174.62,175.01,34606.0,156.7499,157.055,156.6781,157.028,34606.0
2018-05-11 15:40:00,175.03,175.27,174.97,175.24,36704.0,157.046,157.2613,156.9921,157.2344,36704.0
2018-05-11 15:50:00,175.26,175.35,175.02,175.13,64318.0,157.2523,157.3331,157.037,157.1357,64318.0
2018-05-14 09:30:00,175.77,176.37,175.48,175.48,7820.0,157.7099,158.2483,157.4497,157.4497,7820.0
2018-05-14 09:40:00,175.48,175.68,175.26,175.38,6039.0,157.4497,157.6292,157.2523,157.36,6039.0
2018-05-14 09:50:00,175.44,175.63,175.14,175.16,11396.0,157.4139,157.5843,157.1447,157.1626,11396.0
2018-05-14 10:00:00,175.31,175.32,174.48,174.49,21878.0,157.2972,157.3062,156.5525,156.5615,21878.0
2018-05-14 10:10:00,174.6,174.99,174.48,174.79,13702.0,156.6602,157.0101,156.5525,156.8306,13702.0
2018-05-14 10:20:00,174.83,175.47,174.83,175.47,9008.0,156.8665,157.4408,156.8665,157.4408,9008.0
2018-05-14 10:30:00,175.47,176.1,175.21,176.1,40512.0,157.4408,158.006,157.2075,158.006,40512.0
2018-05-14 10:40:00,176.1,176.35,175.79,175.83,11585.0,158.006,158.2304,157.7279,157.7638,11585.0
2018-05-14 10:50:00,175.72,176.05,175.48,175.95,6572.0,157.6651,157.9612,157.4497,157.8715,6572.0
2018-05-14 11:00:00,175.95,175.95,175.65,175.7,6615.0,157.8715,157.8715,157.6023,157.6471,6615.0
2018-05-14 11:10:00,175.72,175.83,175.62,175.67,7370.0,157.6651,157.7638,157.5754,157.6202,7370.0
2018-05-14 11:20:00,175.61,175.85,175.61,175.75,9791.0,157.5664,157.7817,157.5664,157.692,9791.0
2018-05-14 11:30:00,175.83,176.38,175.73,176.38,6344.0,157.7638,158.2573,157.6741,158.2573,6344.0
2018-05-14 11:40:00,176.32,176.38,176.12,176.35,16806.0,158.2034,158.2573,158.024,158.2304,16806.0
2018-05-14 11:50:00,176.33,176.33,175.96,176.06,11210.0,158.2124,158.2124,157.8804,157.9701,11210.0
2018-05-14 12:00:00,176.15,176.53,176.15,176.53,17164.0,158.0509,158.3919,158.0509,158.3919,17164.0
2018-05-14 12:10:00,176.53,176.57,176.32,176.36,10547.0,158.3919,158.4277,158.2034,158.2393,10547.0
2018-05-14 12:20:00,176.41,176.48,176.24,176.24,11318.0,158.2842,158.347,158.1317,158.1317,11318.0
2018-05-14 12:30:00,176.2,176.23,175.99,176.19,4062.0,158.0958,158.1227,157.9073,158.0868,4062.0
2018-05-14 12:40:00,176.14,176.42,176.1,176.29,6555.0,158.0419,158.2932,158.006,158.1765,6555.0
2018-05-14 12:50:00,176.23,176.23,176.12,176.19,4312.0,158.1227,158.1227,158.024,158.0868,4312.0
2018-05-14 13:00:00,176.09,176.16,175.97,175.97,9400.0,157.9971,158.0599,157.8894,157.8894,9400.0
2018-05-14 13:10:00,175.96,175.97,175.6,175.61,8730.0,157.8804,157.8894,157.5574,157.5664,8730.0
2018-05-14 13:20:00,175.59,175.88,175.58,175.83,22448.0,157.5484,157.8086,157.5395,157.7638,22448.0
2018-05-14 13:30:00,175.86,176.23,175.76,176.15,11647.0,157.7907,158.1227,157.701,158.0509,11647.0
2018-05-14 13:40:00,176.23,176.45,176.23,176.31,13905.0,158.1227,158.3201,158.1227,158.1945,13905.0
2018-05-14 13:50:00,176.29,176.51,176.21,176.21,12010.0,158.1765,158.3739,158.1047,158.1047,12010.0
2018-05-14 14:00:00,176.18,176.2,175.82,175.83,8689.0,158.0778,158.0958,157.7548,157.7638,8689.0
2018-05-14 14:10:00,175.77,175.97,175.73,175.97,7022.0,157.7099,157.8894,157.6741,157.8894,7022.0
2018-05-14 14:20:00,176.02,176.23,175.9,176.13,9861.0,157.9343,158.1227,157.8266,158.033,9861.0
2018-05-14 14:30:00,176.18,176.44,176.17,176.33,8393.0,158.0778,158.3111,158.0688,158.2124,8393.0
2018-05-14 14:40:00,176.37,176.37,175.97,176.12,12375.0,158.2483,158.2483,157.8894,158.024,12375.0
2018-05-14 14:50:00,176.02,176.33,175.98,176.27,15266.0,157.9343,158.2124,157.8984,158.1586,15266.0
2018-05-14 15:00:00,176.26,176.45,176.13,176.45,15977.0,158.1496,158.3201,158.033,158.3201,15977.0
2018-05-14 15:10:00,176.45,176.5,176.22,176.28,14276.0,158.3201,158.3649,158.1137,158.1675,14276.0
2018-05-14 15:20:00,176.28,176.6,176.28,176.56,17722.0,158.1675,158.4547,158.1675,158.4188,17722.0
2018-05-14 15:30:00,176.54,176.58,176.4,176.54,23291.0,158.4008,158.4367,158.2752,158.4008,23291.0
2018-05-14 15:40:00,176.53,176.58,176.19,176.22,33318.0,158.3919,158.4367,158.0868,158.1137,33318.0
2018-05-14 15:50:00,176.18,176.49,176.17,176.44,77324.0,158.0778,158.356,158.0688,158.3111,77324.0
2018-05-15 09:30:00,175.68,176.07,174.91,175.54,11617.0,157.6292,157.9791,156.9383,157.5036,11617.0
2018-05-15 09:40:00,175.54,176.54,175.22,176.5,12549.0,157.5036,158.4008,157.2165,158.3649,12549.0
2018-05-15 09:50:00,176.53,176.62,175.78,176.07,13801.0,158.3919,158.4726,157.7189,157.9791,13801.0
2018-05-15 10:00:00,175.89,176.5,175.8,176.2,12366.0,157.8176,158.3649,157.7369,158.0958,12366.0
2018-05-15 10:10:00,176.1,176.2,175.84,176.11,5772.0,158.006,158.0958,157.7728,158.015,5772.0
2018-05-15 10:20:00,176.27,176.53,175.89,176.01,6000.0,158.1586,158.3919,157.8176,157.9253,6000.0
2018-05-15 10:30:00,175.99,176.34,175.99,176.33,3800.0,157.9073,158.2214,157.9073,158.2124,3800.0
2018-05-15 10:40:00,176.22,176.32,175.6,176.32,37390.0,158.1137,158.2034,157.5574,158.2034,37390.0
2018-05-15 10:50:00,176.17,176.47,176.09,176.24,8726.0,158.0688,158.338,157.9971,158.1317,8726.0
2018-05-15 11:00:00,176.32,176.43,176.13,176.28,15072.0,158.2034,158.3021,158.033,158.1675,15072.0
2018-05-15 11:10:00,176.19,176.67,176.17,176.66,15413.0,158.0868,158.5175,158.0688,158.5085,15413.0
2018-05-15 11:20:00,176.65,176.78,176.42,176.64,26399.0,158.4995,158.6162,158.2932,158.4906,26399.0
2018-05-15 11:30:00,176.71,176.82,176.59,176.66,28060.0,158.5534,158.6521,158.4457,158.5085,28060.0
2018-05-15 11:40:00,176.7,176.96,176.62,176.96,19390.0,158.5444,158.7777,158.4726,158.7777,19390.0
2018-05-15 11:50:00,176.85,176.94,176.51,176.63,21588.0,158.679,158.7597,158.3739,158.4816,21588.0
2018-05-15 12:00:00,176.57,176.68,176.29,176.54,34830.0,158.4277,158.5264,158.1765,158.4008,34830.0
2018-05-15 12:10:00,176.5,176.51,175.9,176.15,19272.0,158.3649,158.3739,157.8266,158.0509,19272.0
2018-05-15 12:20:00,176.07,176.16,175.95,176.01,6693.0,157.9791,158.0599,157.8715,157.9253,6693.0
2018-05-15 12:30:00,176.01,176.41,176.0,176.23,4880.0,157.9253,158.2842,157.9163,158.1227,4880.0
2018-05-15 12:40:00,176.29,176.81,176.21,176.81,10876.0,158.1765,158.6431,158.1047,158.6431,10876.0
2018-05-15 12:50:00,176.68,176.84,176.44,176.44,11515.0,158.5264,158.67,158.3111,158.3111,11515.0
2018-05-15 13:00:00,176.56,176.59,176.03,176.09,7036.0,158.4188,158.4457,157.9432,157.9971,7036.0
2018-05-15 13:10:00,176.0,176.16,176.0,176.16,7625.0,157.9163,158.0599,157.9163,158.0599,7625.0
2018-05-15 13:20:00,176.14,176.28,176.0,176.05,5261.0,158.0419,158.1675,157.9163,157.9612,5261.0
2018-05-15 13:30:00,176.04,176.27,175.97,176.19,10978.0,157.9522,158.1586,157.8894,158.0868,10978.0
2018-05-15 13:40:00,176.17,176.49,176.14,176.49,8065.0,158.0688,158.356,158.0419,158.356,8065.0
2018-05-15 13:50:00,176.49,176.49,176.1,176.15,16294.0,158.356,158.356,158.006,158.0509,16294.0
2018-05-15 14:00:00,176.13,176.65,176.11,176.32,14090.0,158.033,158.4995,158.015,158.2034,14090.0
2018-05-15 14:10:00,176.34,176.6,176.29,176.46,28151.0,158.2214,158.4547,158.1765,158.3291,28151.0
2018-05-15 14:20:00,176.46,176.86,176.21,176.67,18898.0,158.3291,158.688,158.1047,158.5175,18898.0
2018-05-15 14:30:00,176.68,177.02,176.46,176.54,21230.0,158.5264,158.8315,158.3291,158.4008,21230.0
2018-05-15 14:40:00,176.53,176.67,176.3,176.33,21585.0,158.3919,158.5175,158.1855,158.2124,21585.0
2018-05-15 14:50:00,176.4,176.54,176.13,176.36,18626.0,158.2752,158.4008,158.033,158.2393,18626.0
2018-05-15 15:00:00,176.37,176.49,176.19,176.2,13003.0,158.2483,158.356,158.0868,158.0958,13003.0
2018-05-15 15:10:00,176.27,176.31,176.04,176.28,19603.0,158.1586,158.1945,157.9522,158.1675,19603.0
2018-05-15 15:20:00,176.25,176.34,176.1,176.25,12900.0,158.1406,158.2214,158.006,158.1406,12900.0
2018-05-15 15:30:00,176.16,176.37,176.11,176.3,17831.0,158.0599,158.2483,158.015,158.1855,17831.0
2018-05-15 15:40:00,176.28,176.29,176.1,176.14,35071.0,158.1675,158.1765,158.006,158.0419,35071.0
2018-05-15 15:50:00,176.16,176.69,176.16,176.63,48972.0,158.0599,158.5354,158.0599,158.4816,48972.0
2018-05-16 09:30:00,176.46,177.56,176.46,177.44,11465.0,158.3291,159.316,158.3291,159.2084,11465.0
2018-05-16 09:40:00,177.56,177.86,177.15,177.86,9296.0,159.316,159.5852,158.9482,159.5852,9296.0
2018-05-16 09:50:00,177.81,177.98,177.14,177.57,44757.0,159.5403,159.6929,158.9392,159.325,44757.0
2018-05-16 10:00:00,177.66,177.73,177.01,177.01,15596.0,159.4058,159.4686,158.8225,158.8225,15596.0
2018-05-16 10:10:00,177.01,177.04,176.58,176.9,12525.0,158.8225,158.8495,158.4367,158.7238,12525.0
2018-05-16 10:20:00,176.89,176.9,176.49,176.53,17439.0,158.7149,158.7238,158.356,158.3919,17439.0
2018-05-16 10:30:00,176.52,176.83,176.43,176.72,20047.0,158.3829,158.661,158.3021,158.5623,20047.0
2018-05-16 10:40:00,176.71,176.84,176.64,176.78,7777.0,158.5534,158.67,158.4906,158.6162,7777.0
2018-05-16 10:50:00,176.78,176.82,176.36,176.7,20756.0,158.6162,158.6521,158.2393,158.5444,20756.0
2018-05-16 11:00:00,176.63,176.7,176.17,176.17,39559.0,158.4816,158.5444,158.0688,158.0688,39559.0
2018-05-16 11:10:00,176.25,176.38,176.2,176.3,27025.0,158.1406,158.2573,158.0958,158.1855,27025.0
2018-05-16 11:20:00,176.31,176.53,176.29,176.38,5518.0,158.1945,158.3919,158.1765,158.2573,5518.0
2018-05-16 11:30:00,176.33,176.38,176.25,176.31,8989.0,158.2124,158.2573,158.1406,158.1945,8989.0
2018-05-16 11:40:00,176.32,176.32,176.02,176.2,15937.0,158.2034,158.2034,157.9343,158.0958,15937.0
2018-05-16 11:50:00,176.19,176.31,176.16,176.31,15294.0,158.0868,158.1945,158.0599,158.1945,15294.0
2018-05-16 12:00:00,176.31,176.83,176.27,176.72,19273.0,158.1945,158.661,158.1586,158.5623,19273.0
2018-05-16 12:10:00,176.69,176.8,176.62,176.7,8022.0,158.5354,158.6341,158.4726,158.5444,8022.0
2018-05-16 12:20:00,176.75,177.05,176.6,177.05,10050.0,158.5893,158.8584,158.4547,158.8584,10050.0
2018-05-16 12:30:00,176.96,177.34,176.96,177.34,11015.0,158.7777,159.1186,158.7777,159.1186,11015.0
2018-05-16 12:40:00,177.35,177.35,177.08,177.12,5997.0,159.1276,159.1276,158.8853,158.9212,5997.0
2018-05-16 12:50:00,177.09,177.17,176.98,177.11,7003.0,158.8943,158.9661,158.7956,158.9123,7003.0
2018-05-16 13:00:00,177.06,177.13,176.92,176.93,12779.0,158.8674,158.9302,158.7418,158.7508,12779.0
2018-05-16 13:10:00,176.94,176.94,176.41,176.43,15742.0,158.7597,158.7597,158.2842,158.3021,15742.0
2018-05-16 13:20:00,176.43,176.7,176.41,176.56,12882.0,158.3021,158.5444,158.2842,158.4188,12882.0
2018-05-16 13:30:00,176.5,176.82,176.49,176.82,11528.0,158.3649,158.6521,158.356,158.6521,11528.0
2018-05-16 13:40:00,176.8,176.93,176.67,176.84,16053.0,158.6341,158.7508,158.5175,158.67,16053.0
2018-05-16 13:50:00,176.84,176.87,176.68,176.85,9005.0,158.67,158.6969,158.5264,158.679,9005.0
2018-05-16 14:00:00,176.86,177.03,176.85,176.85,9730.0,158.688,158.8405,158.679,158.679,9730.0
2018-05-16 14:10:00,176.84,177.09,176.76,176.91,12526.0,158.67,158.8943,158.5982,158.7328,12526.0
2018-05-16 14:20:00,176.98,176.98,176.67,176.76,9217.0,158.7956,158.7956,158.5175,158.5982,9217.0
2018-05-16 14:30:00,176.72,176.95,176.63,176.9,15696.0,158.5623,158.7687,158.4816,158.7238,15696.0
2018-05-16 14:40:00,176.91,177.0,176.87,176.93,12151.0,158.7328,158.8136,158.6969,158.7508,12151.0
2018-05-16 14:50:00,176.85,177.18,176.81,177.18,17644.0,158.679,158.9751,158.6431,158.9751,17644.0
2018-05-16 15:00:00,177.14,177.17,176.79,176.79,12589.0,158.9392,158.9661,158.6251,158.6251,12589.0
2018-05-16 15:10:00,176.79,176.86,176.57,176.57,12913.0,158.6251,158.688,158.4277,158.4277,12913.0
2018-05-16 15:20:00,176.57,176.71,176.54,176.62,18035.0,158.4277,158.5534,158.4008,158.4726,18035.0
2018-05-16 15:30:00,176.57,176.68,176.48,176.66,24804.0,158.4277,158.5264,158.347,158.5085,24804.0
2018-05-16 15:40:00,176.59,176.65,176.34,176.39,60366.0,158.4457,158.4995,158.2214,158.2662,60366.0
2018-05-16 15:50:00,176.4,176.85,176.37,176.82,80018.0,158.2752,158.679,158.2483,158.6521,80018.0
2018-05-17 09:30:00,177.04,178.15,177.04,177.56,12311.0,158.8495,159.8454,158.8495,159.316,12311.0
2018-05-17 09:40:00,177.41,177.59,177.21,177.42,4501.0,159.1814,159.3429,159.002,159.1904,4501.0
2018-05-17 09:50:00,177.42,177.84,177.41,177.69,5005.0,159.1904,159.5673,159.1814,159.4327,5005.0
2018-05-17 10:00:00,177.78,178.3,177.76,178.17,4452.0,159.5134,159.98,159.4955,159.8634,4452.0
2018-05-17 10:10:00,178.09,178.21,177.65,177.73,7908.0,159.7916,159.8992,159.3968,159.4686,7908.0
2018-05-17 10:20:00,177.84,178.18,177.8,178.18,21441.0,159.5673,159.8723,159.5314,159.8723,21441.0
2018-05-17 10:30:00,178.14,179.29,178.14,179.2,57241.0,159.8364,160.8683,159.8364,160.7875,57241.0
2018-05-17 10:40:00,179.07,179.16,178.94,179.01,4534.0,160.6709,160.7516,160.5542,160.617,4534.0
2018-05-17 10:50:00,179.01,179.46,178.99,179.25,18071.0,160.617,161.0208,160.5991,160.8324,18071.0
2018-05-17 11:00:00,179.27,179.64,179.2,179.2,20611.0,160.8503,161.1823,160.7875,160.7875,20611.0
2018-05-17 11:10:00,179.17,179.17,178.81,178.96,5326.0,160.7606,160.7606,160.4376,160.5722,5326.0
2018-05-17 11:20:00,179.01,179.1,178.87,178.89,12088.0,160.617,160.6978,160.4914,160.5094,12088.0
2018-05-17 11:30:00,178.86,178.92,178.47,178.59,11593.0,160.4825,160.5363,160.1325,160.2402,11593.0
2018-05-17 11:40:00,178.58,178.8,178.53,178.6,9521.0,160.2312,160.4286,160.1864,160.2492,9521.0
2018-05-17 11:50:00,178.58,178.67,178.37,178.42,7908.0,160.2312,160.312,160.0428,160.0877,7908.0
2018-05-17 12:00:00,178.54,178.7,178.31,178.55,17695.0,160.1953,160.3389,159.989,160.2043,17695.0
2018-05-17 12:10:00,178.68,178.81,178.54,178.57,4459.0,160.3209,160.4376,160.1953,160.2223,4459.0
2018-05-17 12:20:00,178.64,178.98,178.52,178.98,8800.0,160.2851,160.5901,160.1774,160.5901,8800.0
2018-05-17 12:30:00,178.84,179.08,178.69,178.69,13437.0,160.4645,160.6798,160.3299,160.3299,13437.0
2018-05-17 12:40:00,178.68,178.78,178.54,178.78,8100.0,160.3209,160.4107,160.1953,160.4107,8100.0
2018-05-17 12:50:00,178.78,178.87,178.59,178.78,6175.0,160.4107,160.4914,160.2402,160.4107,6175.0
2018-05-17 13:00:00,178.72,178.84,178.54,178.58,7800.0,160.3568,160.4645,160.1953,160.2312,7800.0
2018-05-17 13:10:00,178.52,178.81,178.39,178.61,16700.0,160.1774,160.4376,160.0607,160.2581,16700.0
2018-05-17 13:20:00,178.57,178.79,178.54,178.67,5340.0,160.2223,160.4196,160.1953,160.312,5340.0
2018-05-17 13:30:00,178.69,178.73,178.54,178.59,3900.0,160.3299,160.3658,160.1953,160.2402,3900.0
2018-05-17 13:40:00,178.6,178.6,178.14,178.2,4198.0,160.2492,160.2492,159.8364,159.8903,4198.0
2018-05-17 13:50:00,178.19,178.32,177.65,177.75,6018.0,159.8813,159.9979,159.3968,159.4865,6018.0
2018-05-17 14:00:00,177.82,178.03,177.59,177.8,8892.0,159.5493,159.7377,159.3429,159.5314,8892.0
2018-05-17 14:10:00,177.75,178.44,177.75,178.34,17773.0,159.4865,160.1056,159.4865,160.0159,17773.0
2018-05-17 14:20:00,178.35,178.56,178.32,178.38,4972.0,160.0249,160.2133,159.9979,160.0518,4972.0
2018-05-17 14:30:00,178.5,178.5,178.28,178.29,7842.0,160.1594,160.1594,159.962,159.971,7842.0
2018-05-17 14:40:00,178.26,178.26,178.02,178.21,5774.0,159.9441,159.9441,159.7288,159.8992,5774.0
2018-05-17 14:50:00,178.26,178.49,178.16,178.49,6041.0,159.9441,160.1505,159.8544,160.1505,6041.0
2018-05-17 15:00:00,178.51,178.66,178.48,178.57,16359.0,160.1684,160.303,160.1415,160.2223,16359.0
2018-05-17 15:10:00,178.59,178.59,177.97,177.97,8900.0,160.2402,160.2402,159.6839,159.6839,8900.0
2018-05-17 15:20:00,178.0,178.32,178.0,178.32,45980.0,159.7108,159.9979,159.7108,159.9979,45980.0
2018-05-17 15:30:00,178.26,178.39,178.21,178.26,25322.0,159.9441,160.0607,159.8992,159.9441,25322.0
2018-05-17 15:40:00,178.23,178.35,178.17,178.25,61637.0,159.9172,160.0249,159.8634,159.9351,61637.0
2018-05-17 15:50:00,178.31,178.4,178.12,178.29,69325.0,159.989,160.0697,159.8185,159.971,69325.0
2018-05-18 09:30:00,177.93,178.96,177.93,178.62,25008.0,159.648,160.5722,159.648,160.2671,25008.0
2018-05-18 09:40:00,178.88,178.89,178.06,178.82,6951.0,160.5004,160.5094,159.7647,160.4466,6951.0
2018-05-18 09:50:00,178.68,178.68,178.22,178.36,15720.0,160.3209,160.3209,159.9082,160.0338,15720.0
2018-05-18 10:00:00,178.34,178.36,177.84,177.84,16596.0,160.0159,160.0338,159.5673,159.5673,16596.0
2018-05-18 10:10:00,177.72,178.13,177.72,178.04,63852.0,159.4596,159.8275,159.4596,159.7467,63852.0
2018-05-18 10:20:00,178.08,179.74,177.93,179.74,46150.0,159.7826,161.272,159.648,161.272,46150.0
2018-05-18 10:30:00,179.57,179.57,177.96,178.19,21187.0,161.1195,161.1195,159.6749,159.8813,21187.0
2018-05-18 10:40:00,178.03,178.44,177.84,178.14,13224.0,159.7377,160.1056,159.5673,159.8364,13224.0
2018-05-18 10:50:00,178.21,178.37,177.95,177.95,6316.0,159.8992,160.0428,159.666,159.666,6316.0
2018-05-18 11:00:00,177.97,178.27,177.96,178.21,4000.0,159.6839,159.9531,159.6749,159.8992,4000.0
2018-05-18 11:10:00,178.23,178.6,178.16,178.3,12607.0,159.9172,160.2492,159.8544,159.98,12607.0
2018-05-18 11:20:00,178.25,178.33,177.81,177.94,28539.0,159.9351,160.0069,159.5403,159.657,28539.0
2018-05-18 11:30:00,177.97,178.44,177.91,178.33,12318.0,159.6839,160.1056,159.6301,160.0069,12318.0
2018-05-18 11:40:00,178.25,178.82,178.07,178.68,34004.0,159.9351,160.4466,159.7736,160.3209,34004.0
2018-05-18 11:50:00,178.59,178.88,178.58,178.72,6305.0,160.2402,160.5004,160.2312,160.3568,6305.0
2018-05-18 12:00:00,178.78,178.78,178.51,178.6,3800.0,160.4107,160.4107,160.1684,160.2492,3800.0
2018-05-18 12:10:00,178.59,178.6,178.39,178.55,4006.0,160.2402,160.2492,160.0607,160.2043,4006.0
2018-05-18 12:20:00,178.59,178.6,178.41,178.45,2800.0,160.2402,160.2492,160.0787,160.1146,2800.0
2018-05-18 12:30:00,178.46,178.52,178.29,178.4,13402.0,160.1236,160.1774,159.971,160.0697,13402.0
2018-05-18 12:40:00,178.42,178.54,178.12,178.54,27864.0,160.0877,160.1953,159.8185,160.1953,27864.0
2018-05-18 12:50:00,178.54,178.61,178.26,178.41,10913.0,160.1953,160.2581,159.9441,160.0787,10913.0
2018-05-18 13:00:00,178.44,178.59,178.16,178.52,19325.0,160.1056,160.2402,159.8544,160.1774,19325.0
2018-05-18 13:10:00,178.53,178.91,178.41,178.91,7751.0,160.1864,160.5273,160.0787,160.5273,7751.0
2018-05-18 13:20:00,178.87,179.21,178.86,178.97,3917.0,160.4914,160.7965,160.4825,160.5812,3917.0
2018-05-18 13:30:00,179.03,179.03,178.44,178.79,4810.0,160.635,160.635,160.1056,160.4196,4810.0
2018-05-18 13:40:00,178.66,178.66,178.41,178.44,2500.0,160.303,160.303,160.0787,160.1056,2500.0
2018-05-18 13:50:00,178.51,178.56,178.43,178.56,2855.0,160.1684,160.2133,160.0966,160.2133,2855.0
2018-05-18 14:00:00,178.59,178.61,178.34,178.49,3700.0,160.2402,160.2581,160.0159,160.1505,3700.0
2018-05-18 14:10:00,178.55,178.71,178.55,178.67,2761.0,160.2043,160.3479,160.2043,160.312,2761.0
2018-05-18 14:20:00,178.81,178.81,178.59,178.78,2643.0,160.4376,160.4376,160.2402,160.4107,2643.0
2018-05-18 14:30:00,178.77,178.86,178.65,178.86,3995.0,160.4017,160.4825,160.294,160.4825,3995.0
2018-05-18 14:40:00,178.87,179.09,178.87,178.94,8341.0,160.4914,160.6888,160.4914,160.5542,8341.0
2018-05-18 14:50:00,178.98,179.16,178.94,179.14,5022.0,160.5901,160.7516,160.5542,160.7337,5022.0
2018-05-18 15:00:00,179.08,179.11,178.94,179.1,5747.0,160.6798,160.7068,160.5542,160.6978,5747.0
2018-05-18 15:10:00,179.03,179.03,178.86,178.96,14103.0,160.635,160.635,160.4825,160.5722,14103.0
2018-05-18 15:20:00,178.99,179.22,178.93,179.06,9488.0,160.5991,160.8055,160.5453,160.6619,9488.0
2018-05-18 15:30:00,179.05,179.09,178.83,179.06,14459.0,160.6529,160.6888,160.4555,160.6619,14459.0
2018-05-18 15:40:00,179.06,179.2,178.91,179.06,28895.0,160.6619,160.7875,160.5273,160.6619,28895.0
2018-05-18 15:50:00,179.04,179.28,178.93,179.03,84631.0,160.644,160.8593,160.5453,160.635,84631.0
2018-05-21 09:30:00,180.18,182.44,180.11,181.84,23687.0,161.6668,163.6946,161.604,163.1563,23687.0
2018-05-21 09:40:00,181.95,182.23,181.7,181.81,21863.0,163.255,163.5062,163.0306,163.1293,21863.0
2018-05-21 09:50:00,181.93,181.93,180.72,180.72,10251.0,163.237,163.237,162.1513,162.1513,10251.0
2018-05-21 10:00:00,180.66,181.53,180.65,181.53,10995.0,162.0975,162.8781,162.0885,162.8781,10995.0
2018-05-21 10:10:00,181.63,182.63,181.6,182.5,21212.0,162.9678,163.8651,162.9409,163.7485,21212.0
2018-05-21 10:20:00,182.46,182.69,182.0,182.29,13828.0,163.7126,163.9189,163.2998,163.56,13828.0
2018-05-21 10:30:00,182.34,183.18,182.34,183.01,29763.0,163.6049,164.3586,163.6049,164.206,29763.0
2018-05-21 10:40:00,183.02,183.38,182.84,183.08,11300.0,164.215,164.538,164.0535,164.2689,11300.0
2018-05-21 10:50:00,183.05,183.33,182.87,183.1,18948.0,164.2419,164.4932,164.0804,164.2868,18948.0
2018-05-21 11:00:00,183.18,183.18,182.78,182.87,27080.0,164.3586,164.3586,163.9997,164.0804,27080.0
2018-05-21 11:10:00,182.91,183.49,182.91,183.44,17139.0,164.1163,164.6367,164.1163,164.5919,17139.0
2018-05-21 11:20:00,183.36,183.91,182.74,182.74,34396.0,164.5201,165.0136,163.9638,163.9638,34396.0
2018-05-21 11:30:00,182.8,182.96,182.69,182.74,9868.0,164.0176,164.1612,163.9189,163.9638,9868.0
2018-05-21 11:40:00,182.69,182.69,182.37,182.45,5363.0,163.9189,163.9189,163.6318,163.7036,5363.0
2018-05-21 11:50:00,182.56,182.65,182.32,182.65,6616.0,163.8023,163.883,163.5869,163.883,6616.0
2018-05-21 12:00:00,182.68,182.79,182.42,182.42,14971.0,163.91,164.0087,163.6767,163.6767,14971.0
2018-05-21 12:10:00,182.39,182.73,182.26,182.6,13432.0,163.6498,163.9548,163.5331,163.8382,13432.0
2018-05-21 12:20:00,182.63,182.78,182.35,182.35,9294.0,163.8651,163.9997,163.6139,163.6139,9294.0
2018-05-21 12:30:00,182.34,182.43,182.19,182.33,5875.0,163.6049,163.6856,163.4703,163.5959,5875.0
2018-05-21 12:40:00,182.38,182.5,182.21,182.3,7007.0,163.6408,163.7485,163.4882,163.569,7007.0
2018-05-21 12:50:00,182.23,182.48,182.12,182.12,7315.0,163.5062,163.7305,163.4075,163.4075,7315.0
2018-05-21 13:00:00,182.24,182.68,182.22,182.68,21524.0,163.5152,163.91,163.4972,163.91,21524.0
2018-05-21 13:10:00,182.62,182.83,182.51,182.82,14993.0,163.8561,164.0445,163.7574,164.0356,14993.0
2018-05-21 13:20:00,182.82,182.82,182.44,182.55,8934.0,164.0356,164.0356,163.6946,163.7933,8934.0
2018-05-21 13:30:00,182.59,182.83,182.54,182.83,11350.0,163.8292,164.0445,163.7843,164.0445,11350.0
2018-05-21 13:40:00,182.82,182.83,182.58,182.67,7000.0,164.0356,164.0445,163.8202,163.901,7000.0
2018-05-21 13:50:00,182.65,182.94,182.54,182.94,7106.0,163.883,164.1432,163.7843,164.1432,7106.0
2018-05-21 14:00:00,182.94,183.33,182.67,183.24,8919.0,164.1432,164.4932,163.901,164.4124,8919.0
2018-05-21 14:10:00,183.2,183.28,182.93,183.05,7384.0,164.3765,164.4483,164.1343,164.2419,7384.0
2018-05-21 14:20:00,183.07,183.28,182.97,183.24,14796.0,164.2599,164.4483,164.1702,164.4124,14796.0
2018-05-21 14:30:00,183.2,183.2,182.89,183.0,12111.0,164.3765,164.3765,164.0984,164.1971,12111.0
2018-05-21 14:40:00,183.03,183.2,182.91,183.2,18603.0,164.224,164.3765,164.1163,164.3765,18603.0
2018-05-21 14:50:00,183.2,183.49,183.15,183.42,17536.0,164.3765,164.6367,164.3317,164.5739,17536.0
2018-05-21 15:00:00,183.42,183.51,183.3,183.42,28603.0,164.5739,164.6547,164.4663,164.5739,28603.0
2018-05-21 15:10:00,183.42,183.53,183.01,183.03,28122.0,164.5739,164.6726,164.206,164.224,28122.0
2018-05-21 15:20:00,183.0,183.07,182.67,182.71,12510.0,164.1971,164.2599,163.901,163.9369,12510.0
2018-05-21 15:30:00,182.71,182.73,182.19,182.33,30945.0,163.9369,163.9548,163.4703,163.5959,30945.0
2018-05-21 15:40:00,182.33,182.4,182.19,182.31,20502.0,163.5959,163.6587,163.4703,163.578,20502.0
2018-05-21 15:50:00,182.33,182.51,182.3,182.43,82556.0,163.5959,163.7574,163.569,163.6856,82556.0
2018-05-22 09:30:00,182.2,182.62,181.56,182.05,18269.0,163.4793,163.8561,162.905,163.3447,18269.0
2018-05-22 09:40:00,182.11,182.6,182.01,182.34,17343.0,163.3985,163.8382,163.3088,163.6049,17343.0
2018-05-22 09:50:00,182.43,182.94,182.41,182.94,7171.0,163.6856,164.1432,163.6677,164.1432,7171.0
2018-05-22 10:00:00,182.93,183.22,182.78,182.94,8497.0,164.1343,164.3945,163.9997,164.1432,8497.0
2018-05-22 10:10:00,182.91,183.27,182.34,182.49,34657.0,164.1163,164.4393,163.6049,163.7395,34657.0
2018-05-22 10:20:00,182.6,182.82,182.32,182.46,15751.0,163.8382,164.0356,163.5869,163.7126,15751.0
2018-05-22 10:30:00,182.35,182.74,182.3,182.74,30689.0,163.6139,163.9638,163.569,163.9638,30689.0
2018-05-22 10:40:00,182.74,182.86,182.12,182.28,16223.0,163.9638,164.0715,163.4075,163.5511,16223.0
2018-05-22 10:50:00,182.33,182.49,181.97,182.06,6600.0,163.5959,163.7395,163.2729,163.3537,6600.0
2018-05-22 11:00:00,182.09,182.91,182.09,182.56,6000.0,163.3806,164.1163,163.3806,163.8023,6000.0
2018-05-22 11:10:00,182.62,182.88,182.5,182.69,4910.0,163.8561,164.0894,163.7485,163.9189,4910.0
2018-05-22 11:20:00,182.8,182.8,182.65,182.75,3400.0,164.0176,164.0176,163.883,163.9728,3400.0
2018-05-22 11:30:00,182.69,182.72,182.2,182.2,3972.0,163.9189,163.9458,163.4793,163.4793,3972.0
2018-05-22 11:40:00,182.26,182.26,181.71,181.72,11036.0,163.5331,163.5331,163.0396,163.0486,11036.0
2018-05-22 11:50:00,181.83,182.13,181.72,182.04,3373.0,163.1473,163.4165,163.0486,163.3357,3373.0
2018-05-22 12:00:00,182.21,182.21,181.95,181.96,4100.0,163.4882,163.4882,163.255,163.2639,4100.0
2018-05-22 12:10:00,181.89,182.02,181.76,181.89,4900.0,163.2011,163.3178,163.0845,163.2011,4900.0
2018-05-22 12:20:00,181.85,181.85,181.51,181.59,8972.0,163.1652,163.1652,162.8602,162.932,8972.0
2018-05-22 12:30:00,181.63,181.76,181.47,181.53,2508.0,162.9678,163.0845,162.8243,162.8781,2508.0
2018-05-22 12:40:00,181.58,181.68,181.35,181.57,6631.0,162.923,163.0127,162.7166,162.914,6631.0
2018-05-22 12:50:00,181.56,181.63,181.33,181.43,5500.0,162.905,162.9678,162.6987,162.7884,5500.0
2018-05-22 13:00:00,181.43,181.48,181.29,181.35,7060.0,162.7884,162.8333,162.6628,162.7166,7060.0
2018-05-22 13:10:00,181.29,181.43,180.96,181.02,9179.0,162.6628,162.7884,162.3667,162.4205,9179.0
2018-05-22 13:20:00,181.04,181.07,180.39,180.45,20920.0,162.4385,162.4654,161.8552,161.9091,20920.0
2018-05-22 13:30:00,180.43,180.66,180.31,180.31,17445.0,161.8911,162.0975,161.7835,161.7835,17445.0
2018-05-22 13:40:00,180.29,180.36,179.99,180.15,17140.0,161.7655,161.8283,161.4963,161.6399,17140.0
2018-05-22 13:50:00,180.11,180.23,180.01,180.03,7829.0,161.604,161.7117,161.5143,161.5322,7829.0
2018-05-22 14:00:00,180.06,180.36,180.02,180.12,12059.0,161.5592,161.8283,161.5233,161.613,12059.0
2018-05-22 14:10:00,180.1,180.16,179.96,179.96,14478.0,161.595,161.6489,161.4694,161.4694,14478.0
2018-05-22 14:20:00,179.99,180.21,179.97,180.11,15128.0,161.4963,161.6937,161.4784,161.604,15128.0
2018-05-22 14:30:00,180.14,180.29,179.84,179.84,12986.0,161.6309,161.7655,161.3618,161.3618,12986.0
2018-05-22 14:40:00,179.86,179.99,179.76,179.81,16294.0,161.3797,161.4963,161.29,161.3348,16294.0
2018-05-22 14:50:00,179.86,179.87,179.12,179.15,28895.0,161.3797,161.3887,160.7157,160.7427,28895.0
2018-05-22 15:00:00,179.14,179.26,178.88,178.94,48192.0,160.7337,160.8414,160.5004,160.5542,48192.0
2018-05-22 15:10:00,178.92,178.97,178.51,178.58,36115.0,160.5363,160.5812,160.1684,160.2312,36115.0
2018-05-22 15:20:00,178.61,178.84,178.4,178.75,27507.0,160.2581,160.4645,160.0697,160.3838,27507.0
2018-05-22 15:30:00,178.72,178.82,178.48,178.82,54095.0,160.3568,160.4466,160.1415,160.4466,54095.0
2018-05-22 15:40:00,178.8,178.83,178.12,178.21,82114.0,160.4286,160.4555,159.8185,159.8992,82114.0
2018-05-22 15:50:00,178.23,178.34,177.9,178.2,83490.0,159.9172,160.0159,159.6211,159.8903,83490.0
2018-05-23 09:30:00,177.48,177.62,176.5,177.07,25368.0,159.2442,159.3699,158.3649,158.8764,25368.0
2018-05-23 09:40:00,177.14,177.56,176.32,176.32,8708.0,158.9392,159.316,158.2034,158.2034,8708.0
2018-05-23 09:50:00,176.42,176.42,175.57,175.73,31485.0,158.2932,158.2932,157.5305,157.6741,31485.0
2018-05-23 10:00:00,175.69,176.27,175.65,176.22,30324.0,157.6382,158.1586,157.6023,158.1137,30324.0
2018-05-23 10:10:00,176.18,176.81,176.01,176.51,20297.0,158.0778,158.6431,157.9253,158.3739,20297.0
2018-05-23 10:20:00,176.49,177.26,176.48,176.99,50047.0,158.356,159.0469,158.347,158.8046,50047.0
2018-05-23 10:30:00,176.98,177.01,176.33,176.34,9794.0,158.7956,158.8225,158.2124,158.2214,9794.0
2018-05-23 10:40:00,176.23,176.28,175.66,175.74,15441.0,158.1227,158.1675,157.6112,157.683,15441.0
2018-05-23 10:50:00,175.72,176.24,175.58,176.18,28964.0,157.6651,158.1317,157.5395,158.0778,28964.0
2018-05-23 11:00:00,176.14,176.44,175.93,176.04,13977.0,158.0419,158.3111,157.8535,157.9522,13977.0
2018-05-23 11:10:00,175.98,176.17,175.77,176.02,12743.0,157.8984,158.0688,157.7099,157.9343,12743.0
2018-05-23 11:20:00,175.91,176.29,175.8,175.8,10778.0,157.8356,158.1765,157.7369,157.7369,10778.0
2018-05-23 11:30:00,175.85,176.17,175.57,175.63,35118.0,157.7817,158.0688,157.5305,157.5843,35118.0
2018-05-23 11:40:00,175.71,175.91,175.59,175.77,19092.0,157.6561,157.8356,157.5484,157.7099,19092.0
2018-05-23 11:50:00,175.8,175.9,175.19,175.19,43560.0,157.7369,157.8266,157.1895,157.1895,43560.0
2018-05-23 12:00:00,175.23,175.42,175.0,175.21,30539.0,157.2254,157.3959,157.0191,157.2075,30539.0
2018-05-23 12:10:00,175.19,175.3,175.1,175.2,11268.0,157.1895,157.2882,157.1088,157.1985,11268.0
2018-05-23 12:20:00,175.2,175.29,174.9,174.92,22604.0,157.1985,157.2793,156.9293,156.9473,22604.0
2018-05-23 12:30:00,174.98,175.01,174.69,174.92,20661.0,157.0011,157.028,156.7409,156.9473,20661.0
2018-05-23 12:40:00,174.94,175.5,174.89,175.49,35449.0,156.9652,157.4677,156.9204,157.4587,35449.0
2018-05-23 12:50:00,175.56,175.76,175.41,175.76,7720.0,157.5215,157.701,157.3869,157.701,7720.0
2018-05-23 13:00:00,175.7,175.77,175.4,175.51,14912.0,157.6471,157.7099,157.378,157.4767,14912.0
2018-05-23 13:10:00,175.48,175.56,175.32,175.42,11239.0,157.4497,157.5215,157.3062,157.3959,11239.0
2018-05-23 13:20:00,175.47,175.61,175.4,175.6,11748.0,157.4408,157.5664,157.378,157.5574,11748.0
2018-05-23 13:30:00,175.63,175.7,175.4,175.54,9106.0,157.5843,157.6471,157.378,157.5036,9106.0
2018-05-23 13:40:00,175.51,175.71,175.47,175.62,10283.0,157.4767,157.6561,157.4408,157.5754,10283.0
2018-05-23 13:50:00,175.54,175.59,175.32,175.46,7250.0,157.5036,157.5484,157.3062,157.4318,7250.0
2018-05-23 14:00:00,175.46,176.38,175.46,176.38,22277.0,157.4318,158.2573,157.4318,158.2573,22277.0
2018-05-23 14:10:00,176.38,176.66,176.38,176.52,9825.0,158.2573,158.5085,158.2573,158.3829,9825.0
2018-05-23 14:20:00,176.59,176.78,176.35,176.5,22067.0,158.4457,158.6162,158.2304,158.3649,22067.0
2018-05-23 14:30:00,176.47,176.57,176.29,176.29,10704.0,158.338,158.4277,158.1765,158.1765,10704.0
2018-05-23 14:40:00,176.27,176.55,176.27,176.49,11792.0,158.1586,158.4098,158.1586,158.356,11792.0
2018-05-23 14:50:00,176.5,176.97,176.5,176.93,5444.0,158.3649,158.7866,158.3649,158.7508,5444.0
2018-05-23 15:00:00,177.01,177.2,176.98,177.02,9729.0,158.8225,158.993,158.7956,158.8315,9729.0
2018-05-23 15:10:00,177.01,177.2,177.01,177.18,13498.0,158.8225,158.993,158.8225,158.9751,13498.0
2018-05-23 15:20:00,177.21,177.4,177.08,177.37,19097.0,159.002,159.1725,158.8853,159.1455,19097.0
2018-05-23 15:30:00,177.37,177.56,177.22,177.42,28854.0,159.1455,159.316,159.011,159.1904,28854.0
2018-05-23 15:40:00,177.44,177.5,177.29,177.41,34633.0,159.2084,159.2622,159.0738,159.1814,34633.0
2018-05-23 15:50:00,177.42,177.88,177.42,177.81,88874.0,159.1904,159.6031,159.1904,159.5403,88874.0
2018-05-24 09:30:00,177.1,177.88,175.39,177.8,12554.0,158.9033,159.6031,157.369,159.5314,12554.0
2018-05-24 09:40:00,177.8,178.43,177.42,177.67,27017.0,159.5314,160.0966,159.1904,159.4147,27017.0
2018-05-24 09:50:00,177.66,177.67,176.94,177.5,11000.0,159.4058,159.4147,158.7597,159.2622,11000.0
2018-05-24 10:00:00,177.55,178.05,177.14,177.7,8315.0,159.3071,159.7557,158.9392,159.4416,8315.0
2018-05-24 10:10:00,177.83,177.83,177.2,177.21,26409.0,159.5583,159.5583,158.993,159.002,26409.0
2018-05-24 10:20:00,177.15,177.18,176.58,176.71,16706.0,158.9482,158.9751,158.4367,158.5534,16706.0
2018-05-24 10:30:00,176.81,177.4,176.63,177.37,21825.0,158.6431,159.1725,158.4816,159.1455,21825.0
2018-05-24 10:40:00,177.44,177.56,177.04,177.35,16346.0,159.2084,159.316,158.8495,159.1276,16346.0
2018-05-24 10:50:00,177.26,177.46,176.87,177.1,28518.0,159.0469,159.2263,158.6969,158.9033,28518.0
2018-05-24 11:00:00,177.06,178.1,177.0,178.1,29475.0,158.8674,159.8005,158.8136,159.8005,29475.0
2018-05-24 11:10:00,178.0,178.54,177.81,178.45,21895.0,159.7108,160.1953,159.5403,160.1146,21895.0
2018-05-24 11:20:00,178.52,178.86,177.78,177.78,40572.0,160.1774,160.4825,159.5134,159.5134,40572.0
2018-05-24 11:30:00,177.83,178.24,177.66,177.72,10146.0,159.5583,159.9262,159.4058,159.4596,10146.0
2018-05-24 11:40:00,177.76,178.02,177.59,177.84,9427.0,159.4955,159.7288,159.3429,159.5673,9427.0
2018-05-24 11:50:00,177.8,178.13,177.53,178.13,8994.0,159.5314,159.8275,159.2891,159.8275,8994.0
2018-05-24 12:00:00,178.16,178.21,177.83,177.83,7823.0,159.8544,159.8992,159.5583,159.5583,7823.0
2018-05-24 12:10:00,177.94,178.09,177.81,177.81,9827.0,159.657,159.7916,159.5403,159.5403,9827.0
2018-05-24 12:20:00,177.77,178.02,177.73,177.97,12050.0,159.5044,159.7288,159.4686,159.6839,12050.0
2018-05-24 12:30:00,177.97,178.08,177.56,177.56,6988.0,159.6839,159.7826,159.316,159.316,6988.0
2018-05-24 12:40:00,177.62,177.71,177.5,177.67,13985.0,159.3699,159.4506,159.2622,159.4147,13985.0
2018-05-24 12:50:00,177.71,177.76,177.47,177.63,8246.0,159.4506,159.4955,159.2353,159.3788,8246.0
2018-05-24 13:00:00,177.73,178.02,177.59,177.76,20364.0,159.4686,159.7288,159.3429,159.4955,20364.0
2018-05-24 13:10:00,177.91,178.0,177.78,177.89,9792.0,159.6301,159.7108,159.5134,159.6121,9792.0
2018-05-24 13:20:00,177.96,178.04,177.67,177.7,5061.0,159.6749,159.7467,159.4147,159.4416,5061.0
2018-05-24 13:30:00,177.73,177.86,177.63,177.64,5869.0,159.4686,159.5852,159.3788,159.3878,5869.0
2018-05-24 13:40:00,177.68,177.89,177.67,177.79,8661.0,159.4237,159.6121,159.4147,159.5224,8661.0
2018-05-24 13:50:00,177.82,177.82,177.6,177.68,6536.0,159.5493,159.5493,159.3519,159.4237,6536.0
2018-05-24 14:00:00,177.67,177.67,177.38,177.59,6512.0,159.4147,159.4147,159.1545,159.3429,6512.0
2018-05-24 14:10:00,177.58,177.72,177.44,177.48,6703.0,159.334,159.4596,159.2084,159.2442,6703.0
2018-05-24 14:20:00,177.44,177.79,177.4,177.53,8014.0,159.2084,159.5224,159.1725,159.2891,8014.0
2018-05-24 14:30:00,177.53,177.55,177.26,177.3,11058.0,159.2891,159.3071,159.0469,159.0827,11058.0
2018-05-24 14:40:00,177.32,177.36,176.92,176.94,9946.0,159.1007,159.1366,158.7418,158.7597,9946.0
2018-05-24 14:50:00,177.0,177.44,176.94,177.31,11711.0,158.8136,159.2084,158.7597,159.0917,11711.0
2018-05-24 15:00:00,177.34,177.54,177.06,177.54,12289.0,159.1186,159.2981,158.8674,159.2981,12289.0
2018-05-24 15:10:00,177.53,177.62,177.42,177.62,8444.0,159.2891,159.3699,159.1904,159.3699,8444.0
2018-05-24 15:20:00,177.65,177.83,177.6,177.65,14736.0,159.3968,159.5583,159.3519,159.3968,14736.0
2018-05-24 15:30:00,177.66,177.75,177.23,177.29,17282.0,159.4058,159.4865,159.0199,159.0738,17282.0
2018-05-24 15:40:00,177.27,177.45,177.15,177.41,23928.0,159.0558,159.2173,158.9482,159.1814,23928.0
2018-05-24 15:50:00,177.41,177.64,177.22,177.46,51299.0,159.1814,159.3878,159.011,159.2263,51299.0
2018-05-25 09:30:00,176.69,177.21,176.45,176.81,8890.0,158.5354,159.002,158.3201,158.6431,8890.0
2018-05-25 09:40:00,176.68,177.09,176.39,176.81,5342.0,158.5264,158.8943,158.2662,158.6431,5342.0
2018-05-25 09:50:00,176.69,177.2,176.45,177.14,5713.0,158.5354,158.993,158.3201,158.9392,5713.0
2018-05-25 10:00:00,176.98,177.59,176.89,177.52,12338.0,158.7956,159.3429,158.7149,159.2801,12338.0
2018-05-25 10:10:00,177.56,177.74,177.28,177.48,36545.0,159.316,159.4775,159.0648,159.2442,36545.0
2018-05-25 10:20:00,177.46,177.53,177.19,177.34,11423.0,159.2263,159.2891,158.984,159.1186,11423.0
2018-05-25 10:30:00,177.4,177.61,176.93,176.95,15296.0,159.1725,159.3609,158.7508,158.7687,15296.0
2018-05-25 10:40:00,176.95,177.05,176.74,176.95,5626.0,158.7687,158.8584,158.5803,158.7687,5626.0
2018-05-25 10:50:00,176.97,177.29,176.93,177.12,17011.0,158.7866,159.0738,158.7508,158.9212,17011.0
2018-05-25 11:00:00,177.11,177.34,177.04,177.3,11622.0,158.9123,159.1186,158.8495,159.0827,11622.0
2018-05-25 11:10:00,177.32,177.47,177.14,177.21,9458.0,159.1007,159.2353,158.9392,159.002,9458.0
2018-05-25 11:20:00,177.24,177.24,176.89,177.16,8460.0,159.0289,159.0289,158.7149,158.9571,8460.0
2018-05-25 11:30:00,177.16,177.41,177.12,177.41,7787.0,158.9571,159.1814,158.9212,159.1814,7787.0
2018-05-25 11:40:00,177.42,177.48,177.1,177.16,6390.0,159.1904,159.2442,158.9033,158.9571,6390.0
2018-05-25 11:50:00,177.0,177.0,176.45,176.55,4516.0,158.8136,158.8136,158.3201,158.4098,4516.0
2018-05-25 12:00:00,176.52,176.69,176.25,176.25,24048.0,158.3829,158.5354,158.1406,158.1406,24048.0
2018-05-25 12:10:00,176.36,176.44,176.2,176.4,7671.0,158.2393,158.3111,158.0958,158.2752,7671.0
2018-05-25 12:20:00,176.38,176.39,176.24,176.26,5800.0,158.2573,158.2662,158.1317,158.1496,5800.0
2018-05-25 12:30:00,176.29,176.39,176.21,176.25,7060.0,158.1765,158.2662,158.1047,158.1406,7060.0
2018-05-25 12:40:00,176.29,176.4,176.17,176.19,5014.0,158.1765,158.2752,158.0688,158.0868,5014.0
2018-05-25 12:50:00,176.19,176.29,176.03,176.21,5067.0,158.0868,158.1765,157.9432,158.1047,5067.0
2018-05-25 13:00:00,176.28,176.48,176.18,176.33,3286.0,158.1675,158.347,158.0778,158.2124,3286.0
2018-05-25 13:10:00,176.33,176.37,176.08,176.08,4300.0,158.2124,158.2483,157.9881,157.9881,4300.0
2018-05-25 13:20:00,176.14,176.19,175.98,176.18,9237.0,158.0419,158.0868,157.8984,158.0778,9237.0
2018-05-25 13:30:00,176.11,176.11,175.9,175.92,4558.0,158.015,158.015,157.8266,157.8445,4558.0
2018-05-25 13:40:00,175.86,175.99,175.86,175.91,3281.0,157.7907,157.9073,157.7907,157.8356,3281.0
2018-05-25 13:50:00,175.91,175.96,175.79,175.86,6826.0,157.8356,157.8804,157.7279,157.7907,6826.0
2018-05-25 14:00:00,175.88,176.1,175.86,175.93,5924.0,157.8086,158.006,157.7907,157.8535,5924.0
2018-05-25 14:10:00,175.95,176.03,175.8,176.02,4200.0,157.8715,157.9432,157.7369,157.9343,4200.0
2018-05-25 14:20:00,176.03,176.36,176.0,176.28,9220.0,157.9432,158.2393,157.9163,158.1675,9220.0
2018-05-25 14:30:00,176.31,176.41,176.28,176.39,4935.0,158.1945,158.2842,158.1675,158.2662,4935.0
2018-05-25 14:40:00,176.37,176.37,175.94,176.04,8131.0,158.2483,158.2483,157.8625,157.9522,8131.0
2018-05-25 14:50:00,176.1,176.36,176.05,176.36,6489.0,158.006,158.2393,157.9612,158.2393,6489.0
2018-05-25 15:00:00,176.31,176.52,176.27,176.47,16733.0,158.1945,158.3829,158.1586,158.338,16733.0
2018-05-25 15:10:00,176.43,176.92,176.43,176.88,12955.0,158.3021,158.7418,158.3021,158.7059,12955.0
2018-05-25 15:20:00,176.88,177.11,176.73,177.11,23285.0,158.7059,158.9123,158.5713,158.9123,23285.0
2018-05-25 15:30:00,177.13,177.35,177.11,177.17,13662.0,158.9302,159.1276,158.9123,158.9661,13662.0
2018-05-25 15:40:00,177.16,177.18,176.96,177.12,20512.0,158.9571,158.9751,158.7777,158.9212,20512.0
2018-05-25 15:50:00,177.15,177.31,177.1,177.1,47770.0,158.9482,159.0917,158.9033,158.9033,47770.0
2018-05-29 09:30:00,175.08,175.37,174.78,174.96,21238.0,157.0908,157.351,156.8217,156.9832,21238.0
2018-05-29 09:40:00,174.87,175.1,174.47,174.51,11790.0,156.9024,157.1088,156.5435,156.5794,11790.0
2018-05-29 09:50:00,174.58,175.54,174.57,175.25,4018.0,156.6422,157.5036,156.6332,157.2434,4018.0
2018-05-29 10:00:00,175.44,175.51,174.72,174.72,14158.0,157.4139,157.4767,156.7678,156.7678,14158.0
2018-05-29 10:10:00,174.72,174.72,174.11,174.54,7200.0,156.7678,156.7678,156.2205,156.6063,7200.0
2018-05-29 10:20:00,174.53,175.07,174.43,175.07,7873.0,156.5974,157.0819,156.5076,157.0819,7873.0
2018-05-29 10:30:00,175.0,175.0,174.45,174.73,5485.0,157.0191,157.0191,156.5256,156.7768,5485.0
2018-05-29 10:40:00,174.62,174.7,174.26,174.32,2986.0,156.6781,156.7499,156.3551,156.4089,2986.0
2018-05-29 10:50:00,174.33,174.61,174.23,174.25,6471.0,156.4179,156.6691,156.3282,156.3461,6471.0
2018-05-29 11:00:00,174.17,174.17,173.7,173.85,5746.0,156.2743,156.2743,155.8526,155.9872,5746.0
2018-05-29 11:10:00,173.88,174.1,173.73,173.88,6525.0,156.0141,156.2115,155.8796,156.0141,6525.0
2018-05-29 11:20:00,173.91,174.32,173.87,174.22,8917.0,156.0411,156.4089,156.0052,156.3192,8917.0
2018-05-29 11:30:00,174.09,174.09,173.4,173.51,8726.0,156.2026,156.2026,155.5835,155.6822,8726.0
2018-05-29 11:40:00,173.51,173.57,172.69,173.01,8880.0,155.6822,155.736,154.9464,155.2335,8880.0
2018-05-29 11:50:00,172.98,173.09,172.82,172.96,5950.0,155.2066,155.3053,155.0631,155.1887,5950.0
2018-05-29 12:00:00,172.84,172.86,172.06,172.09,8822.0,155.081,155.0989,154.3811,154.4081,8822.0
2018-05-29 12:10:00,172.08,172.2,171.65,171.82,7552.0,154.3991,154.5068,154.0133,154.1658,7552.0
2018-05-29 12:20:00,171.83,172.58,171.83,172.17,6800.0,154.1748,154.8477,154.1748,154.4798,6800.0
2018-05-29 12:30:00,172.16,172.98,172.16,172.85,8110.0,154.4709,155.2066,154.4709,155.09,8110.0
2018-05-29 12:40:00,172.86,173.01,172.73,173.0,14048.0,155.0989,155.2335,154.9823,155.2246,14048.0
2018-05-29 12:50:00,173.18,173.27,172.95,173.0,7135.0,155.3861,155.4668,155.1797,155.2246,7135.0
2018-05-29 13:00:00,173.01,173.01,172.23,172.27,24414.0,155.2335,155.2335,154.5337,154.5696,24414.0
2018-05-29 13:10:00,172.28,172.51,172.15,172.45,13427.0,154.5785,154.7849,154.4619,154.7311,13427.0
2018-05-29 13:20:00,172.53,172.63,172.34,172.41,13197.0,154.8029,154.8926,154.6324,154.6952,13197.0
2018-05-29 13:30:00,172.36,172.4,172.04,172.04,6620.0,154.6503,154.6862,154.3632,154.3632,6620.0
2018-05-29 13:40:00,172.1,172.43,172.1,172.38,14307.0,154.417,154.7131,154.417,154.6683,14307.0
2018-05-29 13:50:00,172.37,172.46,172.02,172.03,19560.0,154.6593,154.74,154.3453,154.3542,19560.0
2018-05-29 14:00:00,172.01,172.06,171.58,171.91,14599.0,154.3363,154.3811,153.9505,154.2466,14599.0
2018-05-29 14:10:00,171.91,171.94,171.53,171.57,16537.0,154.2466,154.2735,153.9056,153.9415,16537.0
2018-05-29 14:20:00,171.58,171.67,171.29,171.66,17158.0,153.9505,154.0312,153.6903,154.0222,17158.0
2018-05-29 14:30:00,171.79,172.13,171.59,171.61,9957.0,154.1389,154.4439,153.9594,153.9774,9957.0
2018-05-29 14:40:00,171.66,171.94,171.39,171.53,12538.0,154.0222,154.2735,153.78,153.9056,12538.0
2018-05-29 14:50:00,171.48,171.6,171.38,171.6,10326.0,153.8607,153.9684,153.771,153.9684,10326.0
2018-05-29 15:00:00,171.47,171.91,171.45,171.75,11583.0,153.8518,154.2466,153.8338,154.103,11583.0
2018-05-29 15:10:00,171.77,172.03,171.68,171.81,11721.0,154.1209,154.3542,154.0402,154.1568,11721.0
2018-05-29 15:20:00,171.75,172.04,171.71,171.9,12860.0,154.103,154.3632,154.0671,154.2376,12860.0
2018-05-29 15:30:00,171.92,172.56,171.82,172.5,13041.0,154.2555,154.8298,154.1658,154.7759,13041.0
2018-05-29 15:40:00,172.55,172.84,172.37,172.61,23456.0,154.8208,155.081,154.6593,154.8746,23456.0
2018-05-29 15:50:00,172.63,172.87,172.63,172.73,43041.0,154.8926,155.1079,154.8926,154.9823,43041.0
2018-05-30 09:30:00,173.73,174.8,173.73,174.59,26036.0,155.8796,156.8396,155.8796,156.6512,26036.0
2018-05-30 09:40:00,174.47,175.31,174.39,174.94,17278.0,156.5435,157.2972,156.4717,156.9652,17278.0
2018-05-30 09:50:00,174.78,174.78,174.33,174.55,12003.0,156.8217,156.8217,156.4179,156.6153,12003.0
2018-05-30 10:00:00,174.52,174.66,174.02,174.25,23727.0,156.5884,156.714,156.1398,156.3461,23727.0
2018-05-30 10:10:00,174.24,174.48,173.88,174.35,17700.0,156.3372,156.5525,156.0141,156.4358,17700.0
2018-05-30 10:20:00,174.22,174.22,173.83,174.04,6834.0,156.3192,156.3192,155.9693,156.1577,6834.0
2018-05-30 10:30:00,174.25,174.44,174.13,174.27,3298.0,156.3461,156.5166,156.2385,156.3641,3298.0
2018-05-30 10:40:00,174.19,175.4,174.19,175.1,18765.0,156.2923,157.378,156.2923,157.1088,18765.0
2018-05-30 10:50:00,174.98,175.29,174.91,175.07,4100.0,157.0011,157.2793,156.9383,157.0819,4100.0
2018-05-30 11:00:00,175.14,175.33,174.96,175.05,7401.0,157.1447,157.3152,156.9832,157.0639,7401.0
2018-05-30 11:10:00,175.11,175.31,174.82,174.82,3246.0,157.1178,157.2972,156.8576,156.8576,3246.0
2018-05-30 11:20:00,174.72,175.15,174.71,174.78,5100.0,156.7678,157.1537,156.7589,156.8217,5100.0
2018-05-30 11:30:00,174.95,175.59,174.91,175.59,3513.0,156.9742,157.5484,156.9383,157.5484,3513.0
2018-05-30 11:40:00,175.52,175.59,174.95,175.16,5531.0,157.4856,157.5484,156.9742,157.1626,5531.0
2018-05-30 11:50:00,175.15,175.52,175.06,175.52,6025.0,157.1537,157.4856,157.0729,157.4856,6025.0
2018-05-30 12:00:00,175.39,175.65,175.36,175.39,6033.0,157.369,157.6023,157.3421,157.369,6033.0
2018-05-30 12:10:00,175.26,175.47,175.16,175.47,9853.0,157.2523,157.4408,157.1626,157.4408,9853.0
2018-05-30 12:20:00,175.47,175.66,175.39,175.55,5100.0,157.4408,157.6112,157.369,157.5126,5100.0
2018-05-30 12:30:00,175.49,175.51,175.21,175.38,4690.0,157.4587,157.4767,157.2075,157.36,4690.0
2018-05-30 12:40:00,175.25,175.25,175.16,175.19,1300.0,157.2434,157.2434,157.1626,157.1895,1300.0
2018-05-30 12:50:00,175.29,175.39,175.21,175.25,4489.0,157.2793,157.369,157.2075,157.2434,4489.0
2018-05-30 13:00:00,175.27,175.42,175.11,175.37,3766.0,157.2613,157.3959,157.1178,157.351,3766.0
2018-05-30 13:10:00,175.49,176.07,175.49,176.06,5552.0,157.4587,157.9791,157.4587,157.9701,5552.0
2018-05-30 13:20:00,176.06,176.06,175.69,175.72,3806.0,157.9701,157.9701,157.6382,157.6651,3806.0
2018-05-30 13:30:00,175.81,175.99,175.71,175.99,4900.0,157.7458,157.9073,157.6561,157.9073,4900.0
2018-05-30 13:40:00,175.92,175.95,175.73,175.84,3409.0,157.8445,157.8715,157.6741,157.7728,3409.0
2018-05-30 13:50:00,175.84,175.91,175.6,175.6,3820.0,157.7728,157.8356,157.5574,157.5574,3820.0
2018-05-30 14:00:00,175.76,175.93,175.69,175.9,4200.0,157.701,157.8535,157.6382,157.8266,4200.0
2018-05-30 14:10:00,175.92,175.92,175.51,175.67,4401.0,157.8445,157.8445,157.4767,157.6202,4401.0
2018-05-30 14:20:00,175.65,175.8,175.6,175.77,4105.0,157.6023,157.7369,157.5574,157.7099,4105.0
2018-05-30 14:30:00,175.7,175.98,175.65,175.91,7559.0,157.6471,157.8984,157.6023,157.8356,7559.0
2018-05-30 14:40:00,175.84,175.86,175.59,175.67,5778.0,157.7728,157.7907,157.5484,157.6202,5778.0
2018-05-30 14:50:00,175.69,175.84,175.56,175.59,6600.0,157.6382,157.7728,157.5215,157.5484,6600.0
2018-05-30 15:00:00,175.61,175.75,175.48,175.54,9034.0,157.5664,157.692,157.4497,157.5036,9034.0
2018-05-30 15:10:00,175.47,175.59,175.41,175.45,11137.0,157.4408,157.5484,157.3869,157.4228,11137.0
2018-05-30 15:20:00,175.5,175.52,175.08,175.21,70552.0,157.4677,157.4856,157.0908,157.2075,70552.0
2018-05-30 15:30:00,175.21,175.24,174.96,175.09,16882.0,157.2075,157.2344,156.9832,157.0998,16882.0
2018-05-30 15:40:00,175.07,175.19,174.85,175.03,19924.0,157.0819,157.1895,156.8845,157.046,19924.0
2018-05-30 15:50:00,175.03,175.45,175.03,175.22,50732.0,157.046,157.4228,157.046,157.2165,50732.0
2018-05-31 09:30:00,174.68,175.48,173.83,173.85,16593.0,156.7319,157.4497,155.9693,155.9872,16593.0
2018-05-31 09:40:00,173.85,174.18,173.42,173.67,20620.0,155.9872,156.2833,155.6014,155.8257,20620.0
2018-05-31 09:50:00,173.66,173.78,173.3,173.45,16032.0,155.8167,155.9244,155.4937,155.6283,16032.0
2018-05-31 10:00:00,173.56,173.75,172.96,173.24,11859.0,155.727,155.8975,155.1887,155.4399,11859.0
2018-05-31 10:10:00,173.21,173.64,173.11,173.49,17374.0,155.413,155.7988,155.3233,155.6642,17374.0
2018-05-31 10:20:00,173.46,173.89,173.45,173.78,15452.0,155.6373,156.0231,155.6283,155.9244,15452.0
2018-05-31 10:30:00,173.75,173.78,173.44,173.56,1835.0,155.8975,155.9244,155.6193,155.727,1835.0
2018-05-31 10:40:00,173.5,173.74,173.14,173.15,4329.0,155.6732,155.8885,155.3502,155.3591,4329.0
2018-05-31 10:50:00,173.05,173.05,172.39,172.68,17528.0,155.2694,155.2694,154.6772,154.9374,17528.0
2018-05-31 11:00:00,172.67,172.67,172.18,172.22,14793.0,154.9285,154.9285,154.4888,154.5247,14793.0
2018-05-31 11:10:00,172.22,172.23,171.66,171.71,14842.0,154.5247,154.5337,154.0222,154.0671,14842.0
2018-05-31 11:20:00,171.69,172.42,171.69,172.42,13787.0,154.0492,154.7042,154.0492,154.7042,13787.0
2018-05-31 11:30:00,172.66,172.71,172.2,172.48,4093.0,154.9195,154.9644,154.5068,154.758,4093.0
2018-05-31 11:40:00,172.49,172.98,172.19,172.28,8721.0,154.767,155.2066,154.4978,154.5785,8721.0
2018-05-31 11:50:00,172.2,172.54,172.18,172.29,5898.0,154.5068,154.8118,154.4888,154.5875,5898.0
2018-05-31 12:00:00,172.37,172.37,171.82,171.83,6305.0,154.6593,154.6593,154.1658,154.1748,6305.0
2018-05-31 12:10:00,171.85,171.96,171.58,171.72,6023.0,154.1927,154.2914,153.9505,154.0761,6023.0
2018-05-31 12:20:00,171.66,171.66,171.22,171.34,8012.0,154.0222,154.0222,153.6275,153.7351,8012.0
2018-05-31 12:30:00,171.38,171.52,170.98,171.18,7042.0,153.771,153.8966,153.4121,153.5916,7042.0
2018-05-31 12:40:00,171.2,171.54,171.05,171.54,5869.0,153.6095,153.9146,153.4749,153.9146,5869.0
2018-05-31 12:50:00,171.54,171.63,171.28,171.48,5986.0,153.9146,153.9953,153.6813,153.8607,5986.0
2018-05-31 13:00:00,171.49,171.55,171.05,171.16,5960.0,153.8697,153.9235,153.4749,153.5736,5960.0
2018-05-31 13:10:00,171.13,171.13,170.91,171.01,6515.0,153.5467,153.5467,153.3493,153.439,6515.0
2018-05-31 13:20:00,170.99,171.16,170.88,171.12,7812.0,153.4211,153.5736,153.3224,153.5377,7812.0
2018-05-31 13:30:00,171.09,171.3,171.01,171.14,8099.0,153.5108,153.6992,153.439,153.5557,8099.0
2018-05-31 13:40:00,171.25,171.3,170.94,171.0,8760.0,153.6544,153.6992,153.3762,153.4301,8760.0
2018-05-31 13:50:00,170.94,171.03,170.48,170.7,9749.0,153.3762,153.457,152.9635,153.1609,9749.0
2018-05-31 14:00:00,170.69,170.74,170.06,170.63,11200.0,153.1519,153.1968,152.5866,153.0981,11200.0
2018-05-31 14:10:00,170.62,171.11,170.59,170.96,10654.0,153.0891,153.5288,153.0622,153.3942,10654.0
2018-05-31 14:20:00,171.06,171.24,170.93,170.93,10447.0,153.4839,153.6454,153.3672,153.3672,10447.0
2018-05-31 14:30:00,170.99,171.17,170.81,170.89,10137.0,153.4211,153.5826,153.2596,153.3314,10137.0
2018-05-31 14:40:00,170.88,171.01,170.73,170.97,13652.0,153.3224,153.439,153.1878,153.4031,13652.0
2018-05-31 14:50:00,170.99,171.16,170.83,171.02,41544.0,153.4211,153.5736,153.2775,153.448,41544.0
2018-05-31 15:00:00,171.03,171.86,171.0,171.58,34883.0,153.457,154.2017,153.4301,153.9505,34883.0
2018-05-31 15:10:00,171.61,171.66,171.0,171.4,60973.0,153.9774,154.0222,153.4301,153.789,60973.0
2018-05-31 15:20:00,171.38,171.59,171.24,171.59,12067.0,153.771,153.9594,153.6454,153.9594,12067.0
2018-05-31 15:30:00,171.6,171.88,171.23,171.71,27684.0,153.9684,154.2196,153.6364,154.0671,27684.0
2018-05-31 15:40:00,171.77,171.78,171.12,171.23,39348.0,154.1209,154.1299,153.5377,153.6364,39348.0
2018-05-31 15:50:00,171.2,171.29,170.83,170.9,85706.0,153.6095,153.6903,153.2775,153.3403,85706.0
2018-06-01 09:30:00,172.28,173.83,172.17,173.19,14782.0,154.5785,155.9693,154.4798,155.395,14782.0
2018-06-01 09:40:00,173.19,173.83,172.93,173.21,37300.0,155.395,155.9693,155.1618,155.413,37300.0
2018-06-01 09:50:00,173.33,173.5,172.78,172.96,26679.0,155.5207,155.6732,155.0272,155.1887,26679.0
2018-06-01 10:00:00,172.97,173.24,172.73,173.24,19505.0,155.1976,155.4399,154.9823,155.4399,19505.0
2018-06-01 10:10:00,173.17,173.38,172.73,173.38,54713.0,155.3771,155.5655,154.9823,155.5655,54713.0
2018-06-01 10:20:00,173.37,174.12,173.37,173.68,21961.0,155.5565,156.2295,155.5565,155.8347,21961.0
2018-06-01 10:30:00,173.69,174.04,173.61,174.04,24849.0,155.8437,156.1577,155.7719,156.1577,24849.0
2018-06-01 10:40:00,174.08,174.26,173.67,174.17,16106.0,156.1936,156.3551,155.8257,156.2743,16106.0
2018-06-01 10:50:00,174.21,174.22,173.94,173.95,8300.0,156.3102,156.3192,156.068,156.0769,8300.0
2018-06-01 11:00:00,174.03,174.2,173.77,173.78,9438.0,156.1487,156.3013,155.9154,155.9244,9438.0
2018-06-01 11:10:00,173.7,173.8,173.62,173.63,8399.0,155.8526,155.9424,155.7809,155.7898,8399.0
2018-06-01 11:20:00,173.54,173.99,173.54,173.99,14396.0,155.7091,156.1128,155.7091,156.1128,14396.0
2018-06-01 11:30:00,173.97,174.64,173.91,174.44,37745.0,156.0949,156.6961,156.0411,156.5166,37745.0
2018-06-01 11:40:00,174.37,174.37,173.95,173.95,6600.0,156.4538,156.4538,156.0769,156.0769,6600.0
2018-06-01 11:50:00,173.92,174.01,173.86,173.87,9284.0,156.05,156.1308,155.9962,156.0052,9284.0
2018-06-01 12:00:00,173.88,174.11,173.76,174.03,5478.0,156.0141,156.2205,155.9065,156.1487,5478.0
2018-06-01 12:10:00,174.06,174.12,173.92,174.04,6800.0,156.1756,156.2295,156.05,156.1577,6800.0
2018-06-01 12:20:00,174.04,174.07,173.74,173.76,6100.0,156.1577,156.1846,155.8885,155.9065,6100.0
2018-06-01 12:30:00,173.81,174.03,173.77,173.87,11863.0,155.9513,156.1487,155.9154,156.0052,11863.0
2018-06-01 12:40:00,173.96,174.02,173.78,173.82,4640.0,156.0859,156.1398,155.9244,155.9603,4640.0
2018-06-01 12:50:00,173.84,174.07,173.78,174.01,8005.0,155.9783,156.1846,155.9244,156.1308,8005.0
2018-06-01 13:00:00,174.03,174.18,174.03,174.13,5101.0,156.1487,156.2833,156.1487,156.2385,5101.0
2018-06-01 13:10:00,174.14,174.14,173.92,174.04,4984.0,156.2474,156.2474,156.05,156.1577,4984.0
2018-06-01 13:20:00,174.11,174.13,173.9,173.97,6691.0,156.2205,156.2385,156.0321,156.0949,6691.0
2018-06-01 13:30:00,173.97,174.03,173.32,173.46,11548.0,156.0949,156.1487,155.5117,155.6373,11548.0
2018-06-01 13:40:00,173.41,173.41,173.11,173.18,7591.0,155.5924,155.5924,155.3233,155.3861,7591.0
2018-06-01 13:50:00,173.28,173.36,173.15,173.33,11039.0,155.4758,155.5476,155.3591,155.5207,11039.0
2018-06-01 14:00:00,173.42,173.42,173.04,173.08,7169.0,155.6014,155.6014,155.2604,155.2963,7169.0
2018-06-01 14:10:00,173.04,173.11,172.98,172.98,5531.0,155.2604,155.3233,155.2066,155.2066,5531.0
2018-06-01 14:20:00,173.02,173.13,172.96,173.01,9696.0,155.2425,155.3412,155.1887,155.2335,9696.0
2018-06-01 14:30:00,173.04,173.06,172.88,172.99,10630.0,155.2604,155.2784,155.1169,155.2156,10630.0
2018-06-01 14:40:00,173.08,173.23,173.0,173.16,8200.0,155.2963,155.4309,155.2246,155.3681,8200.0
2018-06-01 14:50:00,173.18,173.29,173.17,173.29,7624.0,155.3861,155.4848,155.3771,155.4848,7624.0
2018-06-01 15:00:00,173.29,173.29,172.88,172.88,21178.0,155.4848,155.4848,155.1169,155.1169,21178.0
2018-06-01 15:10:00,172.9,172.91,172.58,172.72,11462.0,155.1348,155.1438,154.8477,154.9733,11462.0
2018-06-01 15:20:00,172.69,172.87,172.64,172.82,21859.0,154.9464,155.1079,154.9015,155.0631,21859.0
2018-06-01 15:30:00,172.8,172.87,172.71,172.84,44344.0,155.0451,155.1079,154.9644,155.081,44344.0
2018-06-01 15:40:00,172.85,172.85,172.53,172.53,37516.0,155.09,155.09,154.8029,154.8029,37516.0
2018-06-01 15:50:00,172.53,172.79,172.49,172.66,104440.0,154.8029,155.0361,154.767,154.9195,104440.0
2018-06-04 09:30:00,173.7,174.28,173.01,174.28,20303.0,155.8526,156.373,155.2335,156.373,20303.0
2018-06-04 09:40:00,174.2,174.46,173.77,173.81,9281.0,156.3013,156.5345,155.9154,155.9513,9281.0
2018-06-04 09:50:00,173.8,174.07,173.69,173.76,9397.0,155.9424,156.1846,155.8437,155.9065,9397.0
2018-06-04 10:00:00,173.66,173.84,173.42,173.42,13721.0,155.8167,155.9783,155.6014,155.6014,13721.0
2018-06-04 10:10:00,173.37,173.72,173.35,173.58,6550.0,155.5565,155.8706,155.5386,155.745,6550.0
2018-06-04 10:20:00,173.5,173.59,172.94,173.04,6744.0,155.6732,155.7539,155.1707,155.2604,6744.0
2018-06-04 10:30:00,173.06,173.26,172.84,172.98,19685.0,155.2784,155.4578,155.081,155.2066,19685.0
2018-06-04 10:40:00,173.05,173.14,172.64,172.79,24847.0,155.2694,155.3502,154.9015,155.0361,24847.0
2018-06-04 10:50:00,172.71,172.84,172.56,172.74,11948.0,154.9644,155.081,154.8298,154.9913,11948.0
2018-06-04 11:00:00,172.68,172.93,172.62,172.72,14787.0,154.9374,155.1618,154.8836,154.9733,14787.0
2018-06-04 11:10:00,172.62,173.0,172.62,172.74,12119.0,154.8836,155.2246,154.8836,154.9913,12119.0
2018-06-04 11:20:00,172.75,173.21,172.58,173.21,10157.0,155.0002,155.413,154.8477,155.413,10157.0
2018-06-04 11:30:00,173.17,173.17,172.88,172.9,13789.0,155.3771,155.3771,155.1169,155.1348,13789.0
2018-06-04 11:40:00,172.87,173.35,172.87,173.08,10583.0,155.1079,155.5386,155.1079,155.2963,10583.0
2018-06-04 11:50:00,173.0,173.25,172.95,173.25,5099.0,155.2246,155.4489,155.1797,155.4489,5099.0
2018-06-04 12:00:00,173.13,173.2,172.91,173.13,4395.0,155.3412,155.404,155.1438,155.3412,4395.0
2018-06-04 12:10:00,173.06,173.29,173.06,173.28,4401.0,155.2784,155.4848,155.2784,155.4758,4401.0
2018-06-04 12:20:00,173.36,173.47,173.2,173.2,3600.0,155.5476,155.6463,155.404,155.404,3600.0
2018-06-04 12:30:00,173.32,173.32,173.14,173.18,5200.0,155.5117,155.5117,155.3502,155.3861,5200.0
2018-06-04 12:40:00,173.25,173.3,173.21,173.23,10760.0,155.4489,155.4937,155.413,155.4309,10760.0
2018-06-04 12:50:00,173.26,173.28,173.11,173.14,7942.0,155.4578,155.4758,155.3233,155.3502,7942.0
2018-06-04 13:00:00,173.24,173.25,172.97,172.99,5443.0,155.4399,155.4489,155.1976,155.2156,5443.0
2018-06-04 13:10:00,172.99,173.0,172.81,172.92,2876.0,155.2156,155.2246,155.0541,155.1528,2876.0
2018-06-04 13:20:00,172.92,173.0,172.89,172.89,3987.0,155.1528,155.2246,155.1259,155.1259,3987.0
2018-06-04 13:30:00,172.82,172.85,172.53,172.58,8557.0,155.0631,155.09,154.8029,154.8477,8557.0
2018-06-04 13:40:00,172.59,172.62,172.4,172.4,9126.0,154.8567,154.8836,154.6862,154.6862,9126.0
2018-06-04 13:50:00,172.39,172.39,172.11,172.23,11654.0,154.6772,154.6772,154.426,154.5337,11654.0
2018-06-04 14:00:00,172.25,172.51,172.22,172.39,13297.0,154.5516,154.7849,154.5247,154.6772,13297.0
2018-06-04 14:10:00,172.4,172.43,172.18,172.25,12356.0,154.6862,154.7131,154.4888,154.5516,12356.0
2018-06-04 14:20:00,172.23,172.27,172.05,172.14,7045.0,154.5337,154.5696,154.3722,154.4529,7045.0
2018-06-04 14:30:00,172.07,172.37,172.01,172.35,9852.0,154.3901,154.6593,154.3363,154.6413,9852.0
2018-06-04 14:40:00,172.33,172.34,172.03,172.17,7342.0,154.6234,154.6324,154.3542,154.4798,7342.0
2018-06-04 14:50:00,172.19,172.22,172.1,172.18,5397.0,154.4978,154.5247,154.417,154.4888,5397.0
2018-06-04 15:00:00,172.18,172.21,172.1,172.11,11267.0,154.4888,154.5157,154.417,154.426,11267.0
2018-06-04 15:10:00,172.1,172.36,172.08,172.36,16073.0,154.417,154.6503,154.3991,154.6503,16073.0
2018-06-04 15:20:00,172.36,172.48,172.28,172.39,17879.0,154.6503,154.758,154.5785,154.6772,17879.0
2018-06-04 15:30:00,172.37,172.47,172.22,172.42,20087.0,154.6593,154.749,154.5247,154.7042,20087.0
2018-06-04 15:40:00,172.43,172.57,172.18,172.21,22254.0,154.7131,154.8387,154.4888,154.5157,22254.0
2018-06-04 15:50:00,172.25,172.33,172.2,172.26,69153.0,154.5516,154.6234,154.5068,154.5606,69153.0
2018-06-05 09:30:00,172.14,173.0,172.14,172.72,16098.0,154.4529,155.2246,154.4529,154.9733,16098.0
2018-06-05 09:40:00,172.57,172.76,172.42,172.52,4793.0,154.8387,155.0092,154.7042,154.7939,4793.0
2018-06-05 09:50:00,172.5,172.59,172.05,172.18,10000.0,154.7759,154.8567,154.3722,154.4888,10000.0
2018-06-05 10:00:00,172.27,173.07,172.26,172.71,8898.0,154.5696,155.2874,154.5606,154.9644,8898.0
2018-06-05 10:10:00,172.8,172.82,172.45,172.79,9590.0,155.0451,155.0631,154.7311,155.0361,9590.0
2018-06-05 10:20:00,172.87,173.27,172.79,173.27,11110.0,155.1079,155.4668,155.0361,155.4668,11110.0
2018-06-05 10:30:00,173.27,173.48,172.95,172.96,35770.0,155.4668,155.6552,155.1797,155.1887,35770.0
2018-06-05 10:40:00,173.03,173.22,172.89,172.94,7400.0,155.2515,155.422,155.1259,155.1707,7400.0
2018-06-05 10:50:00,172.94,173.12,172.79,173.07,10800.0,155.1707,155.3322,155.0361,155.2874,10800.0
2018-06-05 11:00:00,173.03,173.07,172.68,172.68,12142.0,155.2515,155.2874,154.9374,154.9374,12142.0
2018-06-05 11:10:00,172.65,173.2,172.64,173.02,5900.0,154.9105,155.404,154.9015,155.2425,5900.0
2018-06-05 11:20:00,172.94,173.16,172.64,172.79,8102.0,155.1707,155.3681,154.9015,155.0361,8102.0
2018-06-05 11:30:00,172.87,172.96,172.41,172.41,14692.0,155.1079,155.1887,154.6952,154.6952,14692.0
2018-06-05 11:40:00,172.5,172.5,172.08,172.34,14699.0,154.7759,154.7759,154.3991,154.6324,14699.0
2018-06-05 11:50:00,172.33,172.49,172.2,172.38,11326.0,154.6234,154.767,154.5068,154.6683,11326.0
2018-06-05 12:00:00,172.46,172.52,172.13,172.46,9516.0,154.74,154.7939,154.4439,154.74,9516.0
2018-06-05 12:10:00,172.43,172.6,172.35,172.45,9121.0,154.7131,154.8657,154.6413,154.7311,9121.0
2018-06-05 12:20:00,172.49,172.91,172.45,172.75,21586.0,154.767,155.1438,154.7311,155.0002,21586.0
2018-06-05 12:30:00,172.73,172.8,172.51,172.53,12230.0,154.9823,155.0451,154.7849,154.8029,12230.0
2018-06-05 12:40:00,172.49,172.87,172.49,172.71,11828.0,154.767,155.1079,154.767,154.9644,11828.0
2018-06-05 12:50:00,172.67,172.89,172.63,172.75,13447.0,154.9285,155.1259,154.8926,155.0002,13447.0
2018-06-05 13:00:00,172.71,172.89,172.67,172.86,12714.0,154.9644,155.1259,154.9285,155.0989,12714.0
2018-06-05 13:10:00,172.87,173.2,172.83,173.13,14940.0,155.1079,155.404,155.072,155.3412,14940.0
2018-06-05 13:20:00,173.18,173.24,173.03,173.17,10093.0,155.3861,155.4399,155.2515,155.3771,10093.0
2018-06-05 13:30:00,173.14,173.32,173.13,173.25,5120.0,155.3502,155.5117,155.3412,155.4489,5120.0
2018-06-05 13:40:00,173.25,173.43,173.18,173.43,6482.0,155.4489,155.6104,155.3861,155.6104,6482.0
2018-06-05 13:50:00,173.35,173.43,173.29,173.31,23228.0,155.5386,155.6104,155.4848,155.5027,23228.0
2018-06-05 14:00:00,173.37,173.45,173.11,173.11,10448.0,155.5565,155.6283,155.3233,155.3233,10448.0
2018-06-05 14:10:00,173.09,173.51,173.09,173.46,9718.0,155.3053,155.6822,155.3053,155.6373,9718.0
2018-06-05 14:20:00,173.4,173.53,173.17,173.52,8091.0,155.5835,155.7001,155.3771,155.6911,8091.0
2018-06-05 14:30:00,173.54,173.6,173.32,173.32,8859.0,155.7091,155.7629,155.5117,155.5117,8859.0
2018-06-05 14:40:00,173.34,173.46,173.25,173.42,7310.0,155.5296,155.6373,155.4489,155.6014,7310.0
2018-06-05 14:50:00,173.49,173.65,173.46,173.59,12683.0,155.6642,155.8078,155.6373,155.7539,12683.0
2018-06-05 15:00:00,173.57,173.64,173.53,173.56,10315.0,155.736,155.7988,155.7001,155.727,10315.0
2018-06-05 15:10:00,173.56,173.59,173.29,173.3,18642.0,155.727,155.7539,155.4848,155.4937,18642.0
2018-06-05 15:20:00,173.33,173.36,173.15,173.22,12752.0,155.5207,155.5476,155.3591,155.422,12752.0
2018-06-05 15:30:00,173.2,173.41,173.1,173.14,22862.0,155.404,155.5924,155.3143,155.3502,22862.0
2018-06-05 15:40:00,173.11,173.34,173.11,173.28,36744.0,155.3233,155.5296,155.3233,155.4758,36744.0
2018-06-05 15:50:00,173.28,173.34,172.98,173.09,112919.0,155.4758,155.5296,155.2066,155.3053,112919.0
2018-06-06 09:30:00,173.82,173.82,173.31,173.56,9332.0,155.9603,155.9603,155.5027,155.727,9332.0
2018-06-06 09:40:00,173.46,173.46,172.84,172.86,14277.0,155.6373,155.6373,155.081,155.0989,14277.0
2018-06-06 09:50:00,172.83,173.06,172.65,172.68,2648.0,155.072,155.2784,154.9105,154.9374,2648.0
2018-06-06 10:00:00,172.75,172.95,172.54,172.59,10051.0,155.0002,155.1797,154.8118,154.8567,10051.0
2018-06-06 10:10:00,172.86,173.37,172.86,173.33,3302.0,155.0989,155.5565,155.0989,155.5207,3302.0
2018-06-06 10:20:00,173.26,173.26,172.87,172.92,6167.0,155.4578,155.4578,155.1079,155.1528,6167.0
2018-06-06 10:30:00,172.94,173.4,172.94,172.97,6016.0,155.1707,155.5835,155.1707,155.1976,6016.0
2018-06-06 10:40:00,173.06,173.08,172.76,172.84,6150.0,155.2784,155.2963,155.0092,155.081,6150.0
2018-06-06 10:50:00,172.79,172.9,172.58,172.7,7870.0,155.0361,155.1348,154.8477,154.9554,7870.0
2018-06-06 11:00:00,172.77,173.02,172.77,172.97,16656.0,155.0182,155.2425,155.0182,155.1976,16656.0
2018-06-06 11:10:00,172.95,172.99,172.64,172.99,8780.0,155.1797,155.2156,154.9015,155.2156,8780.0
2018-06-06 11:20:00,173.01,173.1,172.81,173.07,17044.0,155.2335,155.3143,155.0541,155.2874,17044.0
2018-06-06 11:30:00,173.06,173.16,172.71,172.71,8880.0,155.2784,155.3681,154.9644,154.9644,8880.0
2018-06-06 11:40:00,172.82,172.88,172.67,172.82,5700.0,155.0631,155.1169,154.9285,155.0631,5700.0
2018-06-06 11:50:00,172.91,173.0,172.71,172.85,37155.0,155.1438,155.2246,154.9644,155.09,37155.0
2018-06-06 12:00:00,172.86,172.89,172.63,172.65,23143.0,155.0989,155.1259,154.8926,154.9105,23143.0
2018-06-06 12:10:00,172.7,172.75,172.47,172.5,37942.0,154.9554,155.0002,154.749,154.7759,37942.0
2018-06-06 12:20:00,172.51,172.8,172.43,172.66,38057.0,154.7849,155.0451,154.7131,154.9195,38057.0
2018-06-06 12:30:00,172.68,172.71,172.48,172.55,14869.0,154.9374,154.9644,154.758,154.8208,14869.0
2018-06-06 12:40:00,172.55,172.55,172.37,172.49,6388.0,154.8208,154.8208,154.6593,154.767,6388.0
2018-06-06 12:50:00,172.53,172.59,172.52,172.58,12811.0,154.8029,154.8567,154.7939,154.8477,12811.0
2018-06-06 13:00:00,172.58,172.85,172.54,172.85,9830.0,154.8477,155.09,154.8118,155.09,9830.0
2018-06-06 13:10:00,172.85,173.08,172.85,172.96,5500.0,155.09,155.2963,155.09,155.1887,5500.0
2018-06-06 13:20:00,172.99,173.11,172.92,173.11,11941.0,155.2156,155.3233,155.1528,155.3233,11941.0
2018-06-06 13:30:00,173.15,173.35,173.11,173.28,3445.0,155.3591,155.5386,155.3233,155.4758,3445.0
2018-06-06 13:40:00,173.33,173.33,173.18,173.2,3001.0,155.5207,155.5207,155.3861,155.404,3001.0
2018-06-06 13:50:00,173.3,173.3,173.1,173.15,7800.0,155.4937,155.4937,155.3143,155.3591,7800.0
2018-06-06 14:00:00,173.16,173.17,173.03,173.07,13968.0,155.3681,155.3771,155.2515,155.2874,13968.0
2018-06-06 14:10:00,173.13,173.18,173.06,173.07,4164.0,155.3412,155.3861,155.2784,155.2874,4164.0
2018-06-06 14:20:00,173.13,173.18,173.08,173.1,3417.0,155.3412,155.3861,155.2963,155.3143,3417.0
2018-06-06 14:30:00,173.14,173.18,173.06,173.14,10729.0,155.3502,155.3861,155.2784,155.3502,10729.0
2018-06-06 14:40:00,173.18,173.7,173.14,173.7,48182.0,155.3861,155.8526,155.3502,155.8526,48182.0
2018-06-06 14:50:00,173.73,173.74,173.55,173.58,11750.0,155.8796,155.8885,155.718,155.745,11750.0
2018-06-06 15:00:00,173.58,173.79,173.57,173.68,6746.0,155.745,155.9334,155.736,155.8347,6746.0
2018-06-06 15:10:00,173.76,173.85,173.67,173.76,5760.0,155.9065,155.9872,155.8257,155.9065,5760.0
2018-06-06 15:20:00,173.8,173.87,173.76,173.77,9260.0,155.9424,156.0052,155.9065,155.9154,9260.0
2018-06-06 15:30:00,173.76,173.81,173.7,173.81,14352.0,155.9065,155.9513,155.8526,155.9513,14352.0
2018-06-06 15:40:00,173.84,173.9,173.74,173.83,22421.0,155.9783,156.0321,155.8885,155.9693,22421.0
2018-06-06 15:50:00,173.84,174.16,173.79,174.16,70725.0,155.9783,156.2654,155.9334,156.2654,70725.0
2018-06-07 09:30:00,174.6,175.14,174.19,174.91,9052.0,156.6602,157.1447,156.2923,156.9383,9052.0
2018-06-07 09:40:00,174.85,175.3,174.85,175.3,2879.0,156.8845,157.2882,156.8845,157.2882,2879.0
2018-06-07 09:50:00,175.36,175.66,175.26,175.41,8979.0,157.3421,157.6112,157.2523,157.3869,8979.0
2018-06-07 10:00:00,175.5,175.72,175.26,175.26,12521.0,157.4677,157.6651,157.2523,157.2523,12521.0
2018-06-07 10:10:00,175.23,175.26,175.08,175.25,4885.0,157.2254,157.2523,157.0908,157.2434,4885.0
2018-06-07 10:20:00,175.16,175.2,174.7,175.2,3100.0,157.1626,157.1985,156.7499,157.1985,3100.0
2018-06-07 10:30:00,175.09,175.16,174.83,174.84,17160.0,157.0998,157.1626,156.8665,156.8755,17160.0
2018-06-07 10:40:00,174.81,174.91,174.45,174.58,6287.0,156.8486,156.9383,156.5256,156.6422,6287.0
2018-06-07 10:50:00,174.64,174.74,174.46,174.7,2725.0,156.6961,156.7858,156.5345,156.7499,2725.0
2018-06-07 11:00:00,174.73,174.77,174.5,174.77,3500.0,156.7768,156.8127,156.5704,156.8127,3500.0
2018-06-07 11:10:00,174.94,175.23,174.83,174.84,13428.0,156.9652,157.2254,156.8665,156.8755,13428.0
2018-06-07 11:20:00,174.9,174.96,174.41,174.44,4658.0,156.9293,156.9832,156.4897,156.5166,4658.0
2018-06-07 11:30:00,174.44,174.8,174.27,174.8,3605.0,156.5166,156.8396,156.3641,156.8396,3605.0
2018-06-07 11:40:00,174.91,174.95,174.42,174.42,1800.0,156.9383,156.9742,156.4987,156.4987,1800.0
2018-06-07 11:50:00,174.38,174.67,174.3,174.67,3144.0,156.4628,156.723,156.391,156.723,3144.0
2018-06-07 12:00:00,174.69,174.85,174.68,174.75,1430.0,156.7409,156.8845,156.7319,156.7947,1430.0
2018-06-07 12:10:00,174.77,174.78,174.56,174.61,7003.0,156.8127,156.8217,156.6243,156.6691,7003.0
2018-06-07 12:20:00,174.6,174.82,174.6,174.63,3103.0,156.6602,156.8576,156.6602,156.6871,3103.0
2018-06-07 12:30:00,174.61,174.61,174.18,174.45,5000.0,156.6691,156.6691,156.2833,156.5256,5000.0
2018-06-07 12:40:00,174.52,174.55,174.1,174.1,3018.0,156.5884,156.6153,156.2115,156.2115,3018.0
2018-06-07 12:50:00,174.19,174.39,174.13,174.37,3500.0,156.2923,156.4717,156.2385,156.4538,3500.0
2018-06-07 13:00:00,174.36,174.47,174.35,174.47,1100.0,156.4448,156.5435,156.4358,156.5435,1100.0
2018-06-07 13:10:00,174.44,174.52,174.23,174.36,1869.0,156.5166,156.5884,156.3282,156.4448,1869.0
2018-06-07 13:20:00,174.4,174.49,174.24,174.24,3858.0,156.4807,156.5615,156.3372,156.3372,3858.0
2018-06-07 13:30:00,174.25,174.39,174.08,174.14,2690.0,156.3461,156.4717,156.1936,156.2474,2690.0
2018-06-07 13:40:00,173.93,174.55,173.8,174.55,8600.0,156.059,156.6153,155.9424,156.6153,8600.0
2018-06-07 13:50:00,174.51,174.56,174.08,174.14,7236.0,156.5794,156.6243,156.1936,156.2474,7236.0
2018-06-07 14:00:00,174.08,174.35,173.86,174.3,4631.0,156.1936,156.4358,155.9962,156.391,4631.0
2018-06-07 14:10:00,174.08,174.64,174.08,174.6,3603.0,156.1936,156.6961,156.1936,156.6602,3603.0
2018-06-07 14:20:00,174.51,174.53,174.28,174.33,5098.0,156.5794,156.5974,156.373,156.4179,5098.0
2018-06-07 14:30:00,174.43,174.64,174.34,174.64,5900.0,156.5076,156.6961,156.4269,156.6961,5900.0
2018-06-07 14:40:00,174.53,174.67,174.43,174.64,8103.0,156.5974,156.723,156.5076,156.6961,8103.0
2018-06-07 14:50:00,174.71,174.73,174.38,174.53,3950.0,156.7589,156.7768,156.4628,156.5974,3950.0
2018-06-07 15:00:00,174.57,174.62,174.16,174.33,7322.0,156.6332,156.6781,156.2654,156.4179,7322.0
2018-06-07 15:10:00,174.2,174.53,174.19,174.53,6748.0,156.3013,156.5974,156.2923,156.5974,6748.0
2018-06-07 15:20:00,174.56,175.04,174.56,174.98,9655.0,156.6243,157.055,156.6243,157.0011,9655.0
2018-06-07 15:30:00,174.98,175.31,174.9,175.26,15518.0,157.0011,157.2972,156.9293,157.2523,15518.0
2018-06-07 15:40:00,175.26,175.41,175.13,175.15,20902.0,157.2523,157.3869,157.1357,157.1537,20902.0
2018-06-07 15:50:00,175.16,175.7,175.16,175.48,68081.0,157.1626,157.6471,157.1626,157.4497,68081.0
2018-06-08 09:30:00,175.48,175.96,175.2,175.21,10972.0,157.4497,157.8804,157.1985,157.2075,10972.0
2018-06-08 09:40:00,175.23,175.38,175.04,175.05,6056.0,157.2254,157.36,157.055,157.0639,6056.0
2018-06-08 09:50:00,174.88,175.26,174.87,175.24,3033.0,156.9114,157.2523,156.9024,157.2344,3033.0
2018-06-08 10:00:00,175.04,175.47,174.98,174.98,2602.0,157.055,157.4408,157.0011,157.0011,2602.0
2018-06-08 10:10:00,175.1,175.45,175.06,175.2,38427.0,157.1088,157.4228,157.0729,157.1985,38427.0
2018-06-08 10:20:00,175.24,175.56,175.22,175.27,3690.0,157.2344,157.5215,157.2165,157.2613,3690.0
2018-06-08 10:30:00,175.19,175.34,175.12,175.2,8954.0,157.1895,157.3241,157.1267,157.1985,8954.0
2018-06-08 10:40:00,175.2,175.22,174.92,175.0,5236.0,157.1985,157.2165,156.9473,157.0191,5236.0
2018-06-08 10:50:00,175.05,175.34,174.83,174.83,5800.0,157.0639,157.3241,156.8665,156.8665,5800.0
2018-06-08 11:00:00,174.84,174.84,174.56,174.56,6349.0,156.8755,156.8755,156.6243,156.6243,6349.0
2018-06-08 11:10:00,174.54,174.54,174.35,174.49,3000.0,156.6063,156.6063,156.4358,156.5615,3000.0
2018-06-08 11:20:00,174.44,174.56,174.16,174.55,7000.0,156.5166,156.6243,156.2654,156.6153,7000.0
2018-06-08 11:30:00,174.44,174.45,174.16,174.26,19393.0,156.5166,156.5256,156.2654,156.3551,19393.0
2018-06-08 11:40:00,174.31,174.56,174.31,174.45,4358.0,156.4,156.6243,156.4,156.5256,4358.0
2018-06-08 11:50:00,174.32,174.53,174.25,174.47,2300.0,156.4089,156.5974,156.3461,156.5435,2300.0
2018-06-08 12:00:00,174.5,174.67,174.5,174.66,4662.0,156.5704,156.723,156.5704,156.714,4662.0
2018-06-08 12:10:00,174.65,174.94,174.6,174.81,12699.0,156.705,156.9652,156.6602,156.8486,12699.0
2018-06-08 12:20:00,174.82,174.88,174.74,174.88,4800.0,156.8576,156.9114,156.7858,156.9114,4800.0
2018-06-08 12:30:00,174.89,175.04,174.87,174.88,1800.0,156.9204,157.055,156.9024,156.9114,1800.0
2018-06-08 12:40:00,174.88,174.88,174.7,174.78,3484.0,156.9114,156.9114,156.7499,156.8217,3484.0
2018-06-08 12:50:00,174.77,174.84,174.71,174.8,2458.0,156.8127,156.8755,156.7589,156.8396,2458.0
2018-06-08 13:00:00,174.78,174.78,174.51,174.57,3400.0,156.8217,156.8217,156.5794,156.6332,3400.0
2018-06-08 13:10:00,174.62,174.67,174.49,174.5,2000.0,156.6781,156.723,156.5615,156.5704,2000.0
2018-06-08 13:20:00,174.43,174.5,174.38,174.5,4442.0,156.5076,156.5704,156.4628,156.5704,4442.0
2018-06-08 13:30:00,174.49,174.58,174.4,174.41,3232.0,156.5615,156.6422,156.4807,156.4897,3232.0
2018-06-08 13:40:00,174.48,174.59,174.41,174.51,2300.0,156.5525,156.6512,156.4897,156.5794,2300.0
2018-06-08 13:50:00,174.4,174.48,174.15,174.44,7318.0,156.4807,156.5525,156.2564,156.5166,7318.0
2018-06-08 14:00:00,174.43,174.47,174.26,174.27,3041.0,156.5076,156.5435,156.3551,156.3641,3041.0
2018-06-08 14:10:00,174.32,174.6,174.26,174.46,3534.0,156.4089,156.6602,156.3551,156.5345,3534.0
2018-06-08 14:20:00,174.43,174.49,174.36,174.36,3201.0,156.5076,156.5615,156.4448,156.4448,3201.0
2018-06-08 14:30:00,174.41,174.49,174.29,174.49,5005.0,156.4897,156.5615,156.382,156.5615,5005.0
2018-06-08 14:40:00,174.47,174.68,174.47,174.62,2600.0,156.5435,156.7319,156.5435,156.6781,2600.0
2018-06-08 14:50:00,174.63,174.7,174.55,174.56,7402.0,156.6871,156.7499,156.6153,156.6243,7402.0
2018-06-08 15:00:00,174.61,174.75,174.53,174.67,5462.0,156.6691,156.7947,156.5974,156.723,5462.0
2018-06-08 15:10:00,174.7,174.78,174.52,174.54,11221.0,156.7499,156.8217,156.5884,156.6063,11221.0
2018-06-08 15:20:00,174.56,174.84,174.54,174.83,5632.0,156.6243,156.8755,156.6063,156.8665,5632.0
2018-06-08 15:30:00,174.87,174.9,174.59,174.69,11347.0,156.9024,156.9293,156.6512,156.7409,11347.0
2018-06-08 15:40:00,174.71,174.78,174.61,174.7,15749.0,156.7589,156.8217,156.6691,156.7499,15749.0
2018-06-08 15:50:00,174.74,174.79,174.65,174.7,61662.0,156.7858,156.8306,156.705,156.7499,61662.0
2018-06-11 09:30:00,174.76,175.95,174.71,175.7,10393.0,156.8037,157.8715,156.7589,157.6471,10393.0
2018-06-11 09:40:00,175.95,176.26,175.28,175.8,29488.0,157.8715,158.1496,157.2703,157.7369,29488.0
2018-06-11 09:50:00,175.69,175.69,174.9,175.53,7835.0,157.6382,157.6382,156.9293,157.4946,7835.0
2018-06-11 10:00:00,175.53,176.15,175.53,176.02,7313.0,157.4946,158.0509,157.4946,157.9343,7313.0
2018-06-11 10:10:00,176.02,176.33,175.48,175.73,23315.0,157.9343,158.2124,157.4497,157.6741,23315.0
2018-06-11 10:20:00,175.7,175.79,175.37,175.57,20444.0,157.6471,157.7279,157.351,157.5305,20444.0
2018-06-11 10:30:00,175.61,176.11,175.51,175.72,16097.0,157.5664,158.015,157.4767,157.6651,16097.0
2018-06-11 10:40:00,175.66,175.8,175.25,175.35,12657.0,157.6112,157.7369,157.2434,157.3331,12657.0
2018-06-11 10:50:00,175.35,175.57,174.88,174.88,6907.0,157.3331,157.5305,156.9114,156.9114,6907.0
2018-06-11 11:00:00,174.95,175.04,174.69,174.81,9849.0,156.9742,157.055,156.7409,156.8486,9849.0
2018-06-11 11:10:00,174.9,174.92,174.61,174.77,10000.0,156.9293,156.9473,156.6691,156.8127,10000.0
2018-06-11 11:20:00,174.75,175.03,174.67,174.88,9018.0,156.7947,157.046,156.723,156.9114,9018.0
2018-06-11 11:30:00,174.95,175.39,174.87,175.35,10699.0,156.9742,157.369,156.9024,157.3331,10699.0
2018-06-11 11:40:00,175.21,175.58,175.05,175.33,8237.0,157.2075,157.5395,157.0639,157.3152,8237.0
2018-06-11 11:50:00,175.39,175.39,175.13,175.28,5998.0,157.369,157.369,157.1357,157.2703,5998.0
2018-06-11 12:00:00,175.39,175.44,175.31,175.38,4012.0,157.369,157.4139,157.2972,157.36,4012.0
2018-06-11 12:10:00,175.41,175.45,175.17,175.25,8240.0,157.3869,157.4228,157.1716,157.2434,8240.0
2018-06-11 12:20:00,175.28,175.45,175.25,175.45,10252.0,157.2703,157.4228,157.2434,157.4228,10252.0
2018-06-11 12:30:00,175.5,175.55,175.35,175.47,4510.0,157.4677,157.5126,157.3331,157.4408,4510.0
2018-06-11 12:40:00,175.49,175.55,175.42,175.47,4500.0,157.4587,157.5126,157.3959,157.4408,4500.0
2018-06-11 12:50:00,175.48,175.55,175.22,175.22,6716.0,157.4497,157.5126,157.2165,157.2165,6716.0
2018-06-11 13:00:00,175.28,175.3,175.01,175.2,5904.0,157.2703,157.2882,157.028,157.1985,5904.0
2018-06-11 13:10:00,175.2,175.28,175.11,175.15,4206.0,157.1985,157.2703,157.1178,157.1537,4206.0
2018-06-11 13:20:00,175.11,175.28,175.11,175.19,4236.0,157.1178,157.2703,157.1178,157.1895,4236.0
2018-06-11 13:30:00,175.2,175.25,175.09,175.16,10795.0,157.1985,157.2434,157.0998,157.1626,10795.0
2018-06-11 13:40:00,175.26,175.26,174.91,174.97,10850.0,157.2523,157.2523,156.9383,156.9921,10850.0
2018-06-11 13:50:00,175.0,175.03,174.8,174.95,7551.0,157.0191,157.046,156.8396,156.9742,7551.0
2018-06-11 14:00:00,175.03,175.03,174.72,174.75,7024.0,157.046,157.046,156.7678,156.7947,7024.0
2018-06-11 14:10:00,174.75,174.85,174.71,174.79,7012.0,156.7947,156.8845,156.7589,156.8306,7012.0
2018-06-11 14:20:00,174.83,174.94,174.79,174.79,10490.0,156.8665,156.9652,156.8306,156.8306,10490.0
2018-06-11 14:30:00,174.81,174.96,174.75,174.86,10108.0,156.8486,156.9832,156.7947,156.8934,10108.0
2018-06-11 14:40:00,174.87,174.9,174.78,174.79,6800.0,156.9024,156.9293,156.8217,156.8306,6800.0
2018-06-11 14:50:00,174.87,174.93,174.78,174.93,5099.0,156.9024,156.9563,156.8217,156.9563,5099.0
2018-06-11 15:00:00,174.95,175.27,174.91,175.27,20212.0,156.9742,157.2613,156.9383,157.2613,20212.0
2018-06-11 15:10:00,175.29,175.38,175.19,175.29,8610.0,157.2793,157.36,157.1895,157.2793,8610.0
2018-06-11 15:20:00,175.3,175.33,175.25,175.25,13768.0,157.2882,157.3152,157.2434,157.2434,13768.0
2018-06-11 15:30:00,175.3,175.31,175.01,175.01,19956.0,157.2882,157.2972,157.028,157.028,19956.0
2018-06-11 15:40:00,175.0,175.03,174.82,174.9,50180.0,157.0191,157.046,156.8576,156.9293,50180.0
2018-06-11 15:50:00,174.89,174.97,174.36,174.51,157819.0,156.9204,156.9921,156.4448,156.5794,157819.0
2018-06-12 09:30:00,175.05,175.48,174.19,174.42,22990.0,157.0639,157.4497,156.2923,156.4987,22990.0
2018-06-12 09:40:00,174.26,174.27,172.87,173.03,20858.0,156.3551,156.3641,155.1079,155.2515,20858.0
2018-06-12 09:50:00,173.09,174.04,173.03,173.66,22123.0,155.3053,156.1577,155.2515,155.8167,22123.0
2018-06-12 10:00:00,173.53,173.83,173.23,173.71,34924.0,155.7001,155.9693,155.4309,155.8616,34924.0
2018-06-12 10:10:00,173.76,174.53,173.64,174.14,26477.0,155.9065,156.5974,155.7988,156.2474,26477.0
2018-06-12 10:20:00,174.16,174.2,173.77,173.81,12181.0,156.2654,156.3013,155.9154,155.9513,12181.0
2018-06-12 10:30:00,173.83,173.95,173.74,173.75,11148.0,155.9693,156.0769,155.8885,155.8975,11148.0
2018-06-12 10:40:00,173.77,173.86,173.39,173.53,18357.0,155.9154,155.9962,155.5745,155.7001,18357.0
2018-06-12 10:50:00,173.58,174.08,173.57,174.08,5300.0,155.745,156.1936,155.736,156.1936,5300.0
2018-06-12 11:00:00,174.11,174.66,174.11,174.45,13143.0,156.2205,156.714,156.2205,156.5256,13143.0
2018-06-12 11:10:00,174.41,174.66,174.41,174.55,11401.0,156.4897,156.714,156.4897,156.6153,11401.0
2018-06-12 11:20:00,174.57,174.77,174.5,174.56,13199.0,156.6332,156.8127,156.5704,156.6243,13199.0
2018-06-12 11:30:00,174.56,174.79,174.55,174.66,11382.0,156.6243,156.8306,156.6153,156.714,11382.0
2018-06-12 11:40:00,174.74,174.93,174.73,174.81,14825.0,156.7858,156.9563,156.7768,156.8486,14825.0
2018-06-12 11:50:00,174.87,175.13,174.83,174.97,10606.0,156.9024,157.1357,156.8665,156.9921,10606.0
2018-06-12 12:00:00,175.03,175.21,174.82,174.85,4626.0,157.046,157.2075,156.8576,156.8845,4626.0
2018-06-12 12:10:00,174.84,174.99,174.74,174.99,8954.0,156.8755,157.0101,156.7858,157.0101,8954.0
2018-06-12 12:20:00,175.04,175.07,174.95,174.95,3238.0,157.055,157.0819,156.9742,156.9742,3238.0
2018-06-12 12:30:00,174.97,174.97,174.72,174.73,4807.0,156.9921,156.9921,156.7678,156.7768,4807.0
2018-06-12 12:40:00,174.73,174.79,174.52,174.62,8750.0,156.7768,156.8306,156.5884,156.6781,8750.0
2018-06-12 12:50:00,174.63,174.65,174.31,174.33,4202.0,156.6871,156.705,156.4,156.4179,4202.0
2018-06-12 13:00:00,174.33,174.49,174.27,174.49,4700.0,156.4179,156.5615,156.3641,156.5615,4700.0
2018-06-12 13:10:00,174.49,174.49,174.2,174.22,3701.0,156.5615,156.5615,156.3013,156.3192,3701.0
2018-06-12 13:20:00,174.23,174.28,174.12,174.18,5737.0,156.3282,156.373,156.2295,156.2833,5737.0
2018-06-12 13:30:00,174.21,174.37,174.12,174.12,6251.0,156.3102,156.4538,156.2295,156.2295,6251.0
2018-06-12 13:40:00,174.16,174.16,173.98,174.05,7800.0,156.2654,156.2654,156.1039,156.1667,7800.0
2018-06-12 13:50:00,174.03,174.11,173.91,174.06,12997.0,156.1487,156.2205,156.0411,156.1756,12997.0
2018-06-12 14:00:00,174.04,174.05,173.91,173.91,4500.0,156.1577,156.1667,156.0411,156.0411,4500.0
2018-06-12 14:10:00,173.85,173.87,173.74,173.81,15830.0,155.9872,156.0052,155.8885,155.9513,15830.0
2018-06-12 14:20:00,173.79,173.91,173.77,173.83,8438.0,155.9334,156.0411,155.9154,155.9693,8438.0
2018-06-12 14:30:00,173.84,174.02,173.82,173.98,13611.0,155.9783,156.1398,155.9603,156.1039,13611.0
2018-06-12 14:40:00,174.0,174.06,173.87,173.97,7600.0,156.1218,156.1756,156.0052,156.0949,7600.0
2018-06-12 14:50:00,173.89,174.02,173.86,173.89,6540.0,156.0231,156.1398,155.9962,156.0231,6540.0
2018-06-12 15:00:00,173.88,174.19,173.85,174.07,9277.0,156.0141,156.2923,155.9872,156.1846,9277.0
2018-06-12 15:10:00,174.07,174.09,173.97,174.06,6450.0,156.1846,156.2026,156.0949,156.1756,6450.0
2018-06-12 15:20:00,174.09,174.24,174.06,174.22,10881.0,156.2026,156.3372,156.1756,156.3192,10881.0
2018-06-12 15:30:00,174.23,174.25,174.01,174.04,27986.0,156.3282,156.3461,156.1308,156.1577,27986.0
2018-06-12 15:40:00,174.04,174.09,173.75,173.94,27891.0,156.1577,156.2026,155.8975,156.068,27891.0
2018-06-12 15:50:00,173.95,174.19,173.89,174.16,71579.0,156.0769,156.2923,156.0231,156.2654,71579.0
2018-06-13 09:30:00,173.96,174.22,173.33,173.67,7938.0,156.0859,156.3192,155.5207,155.8257,7938.0
2018-06-13 09:40:00,173.54,173.68,173.23,173.33,13445.0,155.7091,155.8347,155.4309,155.5207,13445.0
2018-06-13 09:50:00,173.3,173.41,173.14,173.27,4471.0,155.4937,155.5924,155.3502,155.4668,4471.0
2018-06-13 10:00:00,173.28,173.29,173.04,173.09,15892.0,155.4758,155.4848,155.2604,155.3053,15892.0
2018-06-13 10:10:00,173.09,173.69,173.09,173.62,10473.0,155.3053,155.8437,155.3053,155.7809,10473.0
2018-06-13 10:20:00,173.62,173.72,173.3,173.3,8378.0,155.7809,155.8706,155.4937,155.4937,8378.0
2018-06-13 10:30:00,173.28,173.44,173.12,173.12,18075.0,155.4758,155.6193,155.3322,155.3322,18075.0
2018-06-13 10:40:00,173.07,173.25,172.93,173.25,5630.0,155.2874,155.4489,155.1618,155.4489,5630.0
2018-06-13 10:50:00,173.27,173.45,173.18,173.22,4705.0,155.4668,155.6283,155.3861,155.422,4705.0
2018-06-13 11:00:00,173.29,173.84,173.24,173.84,4280.0,155.4848,155.9783,155.4399,155.9783,4280.0
2018-06-13 11:10:00,173.88,173.91,173.66,173.85,3589.0,156.0141,156.0411,155.8167,155.9872,3589.0
2018-06-13 11:20:00,173.85,174.04,173.8,174.01,3500.0,155.9872,156.1577,155.9424,156.1308,3500.0
2018-06-13 11:30:00,174.01,174.07,173.85,173.92,2700.0,156.1308,156.1846,155.9872,156.05,2700.0
2018-06-13 11:40:00,173.93,174.06,173.89,173.9,2382.0,156.059,156.1756,156.0231,156.0321,2382.0
2018-06-13 11:50:00,173.9,174.15,173.84,174.03,13657.0,156.0321,156.2564,155.9783,156.1487,13657.0
2018-06-13 12:00:00,174.03,174.03,173.43,173.6,9132.0,156.1487,156.1487,155.6104,155.7629,9132.0
2018-06-13 12:10:00,173.62,173.73,173.55,173.64,9605.0,155.7809,155.8796,155.718,155.7988,9605.0
2018-06-13 12:20:00,173.63,173.63,173.44,173.46,3351.0,155.7898,155.7898,155.6193,155.6373,3351.0
2018-06-13 12:30:00,173.5,173.6,173.43,173.6,1950.0,155.6732,155.7629,155.6104,155.7629,1950.0
2018-06-13 12:40:00,173.59,173.78,173.55,173.62,4150.0,155.7539,155.9244,155.718,155.7809,4150.0
2018-06-13 12:50:00,173.67,173.69,173.38,173.49,3116.0,155.8257,155.8437,155.5655,155.6642,3116.0
2018-06-13 13:00:00,173.35,173.49,173.33,173.49,5400.0,155.5386,155.6642,155.5207,155.6642,5400.0
2018-06-13 13:10:00,173.45,173.55,173.17,173.36,3867.0,155.6283,155.718,155.3771,155.5476,3867.0
2018-06-13 13:20:00,173.29,173.35,173.16,173.25,1400.0,155.4848,155.5386,155.3681,155.4489,1400.0
2018-06-13 13:30:00,173.31,173.4,173.24,173.4,1719.0,155.5027,155.5835,155.4399,155.5835,1719.0
2018-06-13 13:40:00,173.5,173.79,173.4,173.75,5337.0,155.6732,155.9334,155.5835,155.8975,5337.0
2018-06-13 13:50:00,173.74,173.83,173.66,173.83,7170.0,155.8885,155.9693,155.8167,155.9693,7170.0
2018-06-13 14:00:00,173.71,173.76,172.81,172.81,9731.0,155.8616,155.9065,155.0541,155.0541,9731.0
2018-06-13 14:10:00,172.97,173.18,172.86,172.92,30192.0,155.1976,155.3861,155.0989,155.1528,30192.0
2018-06-13 14:20:00,172.91,172.91,172.4,172.45,40179.0,155.1438,155.1438,154.6862,154.7311,40179.0
2018-06-13 14:30:00,172.44,172.78,172.36,172.74,75172.0,154.7221,155.0272,154.6503,154.9913,75172.0
2018-06-13 14:40:00,172.74,172.9,172.52,172.61,25552.0,154.9913,155.1348,154.7939,154.8746,25552.0
2018-06-13 14:50:00,172.65,172.79,172.44,172.62,6061.0,154.9105,155.0361,154.7221,154.8836,6061.0
2018-06-13 15:00:00,172.65,173.11,172.65,172.89,26346.0,154.9105,155.3233,154.9105,155.1259,26346.0
2018-06-13 15:10:00,172.87,172.95,172.59,172.63,18594.0,155.1079,155.1797,154.8567,154.8926,18594.0
2018-06-13 15:20:00,172.59,172.75,172.45,172.49,19325.0,154.8567,155.0002,154.7311,154.767,19325.0
2018-06-13 15:30:00,172.49,172.63,172.42,172.43,29898.0,154.767,154.8926,154.7042,154.7131,29898.0
2018-06-13 15:40:00,172.41,172.41,172.09,172.25,44031.0,154.6952,154.6952,154.4081,154.5516,44031.0
2018-06-13 15:50:00,172.2,172.34,172.0,172.12,90196.0,154.5068,154.6324,154.3273,154.435,90196.0
2018-06-14 09:30:00,173.06,173.72,172.76,173.72,34353.0,155.2784,155.8706,155.0092,155.8706,34353.0
2018-06-14 09:40:00,173.41,173.79,173.37,173.67,15912.0,155.5924,155.9334,155.5565,155.8257,15912.0
2018-06-14 09:50:00,173.49,173.7,173.27,173.28,23171.0,155.6642,155.8526,155.4668,155.4758,23171.0
2018-06-14 10:00:00,173.37,174.43,173.32,174.19,24800.0,155.5565,156.5076,155.5117,156.2923,24800.0
2018-06-14 10:10:00,174.16,174.19,173.06,173.06,27546.0,156.2654,156.2923,155.2784,155.2784,27546.0
2018-06-14 10:20:00,173.06,173.18,172.62,172.65,17546.0,155.2784,155.3861,154.8836,154.9105,17546.0
2018-06-14 10:30:00,172.67,172.73,172.28,172.62,13299.0,154.9285,154.9823,154.5785,154.8836,13299.0
2018-06-14 10:40:00,172.62,172.73,172.11,172.11,17595.0,154.8836,154.9823,154.426,154.426,17595.0
2018-06-14 10:50:00,172.1,172.16,171.39,171.43,14214.0,154.417,154.4709,153.78,153.8159,14214.0
2018-06-14 11:00:00,171.34,171.82,171.03,171.57,10975.0,153.7351,154.1658,153.457,153.9415,10975.0
2018-06-14 11:10:00,171.68,171.99,171.68,171.85,4853.0,154.0402,154.3183,154.0402,154.1927,4853.0
2018-06-14 11:20:00,171.86,172.12,171.86,171.91,5495.0,154.2017,154.435,154.2017,154.2466,5495.0
2018-06-14 11:30:00,171.89,172.14,171.79,172.14,2700.0,154.2286,154.4529,154.1389,154.4529,2700.0
2018-06-14 11:40:00,172.18,172.66,172.18,172.59,28043.0,154.4888,154.9195,154.4888,154.8567,28043.0
2018-06-14 11:50:00,172.59,172.59,172.01,172.26,10417.0,154.8567,154.8567,154.3363,154.5606,10417.0
2018-06-14 12:00:00,172.25,172.36,172.12,172.26,6269.0,154.5516,154.6503,154.435,154.5606,6269.0
2018-06-14 12:10:00,172.42,172.5,172.28,172.28,2696.0,154.7042,154.7759,154.5785,154.5785,2696.0
2018-06-14 12:20:00,172.23,172.28,172.04,172.04,2400.0,154.5337,154.5785,154.3632,154.3632,2400.0
2018-06-14 12:30:00,172.02,172.16,171.96,172.02,5455.0,154.3453,154.4709,154.2914,154.3453,5455.0
2018-06-14 12:40:00,172.04,172.12,171.97,172.06,3200.0,154.3632,154.435,154.3004,154.3811,3200.0
2018-06-14 12:50:00,172.02,172.14,171.95,171.99,8817.0,154.3453,154.4529,154.2824,154.3183,8817.0
2018-06-14 13:00:00,171.95,172.24,171.88,172.24,4970.0,154.2824,154.5426,154.2196,154.5426,4970.0
2018-06-14 13:10:00,172.23,172.25,172.04,172.24,3900.0,154.5337,154.5516,154.3632,154.5426,3900.0
2018-06-14 13:20:00,172.24,172.53,172.24,172.44,5926.0,154.5426,154.8029,154.5426,154.7221,5926.0
2018-06-14 13:30:00,172.42,172.51,172.19,172.19,8736.0,154.7042,154.7849,154.4978,154.4978,8736.0
2018-06-14 13:40:00,172.18,172.24,172.08,172.08,3725.0,154.4888,154.5426,154.3991,154.3991,3725.0
2018-06-14 13:50:00,172.11,172.27,172.05,172.1,7300.0,154.426,154.5696,154.3722,154.417,7300.0
2018-06-14 14:00:00,172.13,172.13,171.77,171.9,6057.0,154.4439,154.4439,154.1209,154.2376,6057.0
2018-06-14 14:10:00,171.84,171.88,171.46,171.5,8916.0,154.1837,154.2196,153.8428,153.8787,8916.0
2018-06-14 14:20:00,171.67,171.72,171.58,171.6,4216.0,154.0312,154.0761,153.9505,153.9684,4216.0
2018-06-14 14:30:00,171.64,171.8,171.63,171.67,8403.0,154.0043,154.1479,153.9953,154.0312,8403.0
2018-06-14 14:40:00,171.7,172.04,171.69,172.04,6429.0,154.0581,154.3632,154.0492,154.3632,6429.0
2018-06-14 14:50:00,172.01,172.16,171.88,171.88,6074.0,154.3363,154.4709,154.2196,154.2196,6074.0
2018-06-14 15:00:00,171.95,172.13,171.85,172.12,7393.0,154.2824,154.4439,154.1927,154.435,7393.0
2018-06-14 15:10:00,172.1,172.25,172.04,172.09,9474.0,154.417,154.5516,154.3632,154.4081,9474.0
2018-06-14 15:20:00,172.09,172.25,172.06,172.2,9048.0,154.4081,154.5516,154.3811,154.5068,9048.0
2018-06-14 15:30:00,172.2,172.27,172.12,172.27,11843.0,154.5068,154.5696,154.435,154.5696,11843.0
2018-06-14 15:40:00,172.28,172.3,172.15,172.19,18136.0,154.5785,154.5965,154.4619,154.4978,18136.0
2018-06-14 15:50:00,172.16,172.16,171.8,171.92,84397.0,154.4709,154.4709,154.1479,154.2555,84397.0
2018-06-15 09:30:00,171.28,171.28,169.51,169.79,108195.0,153.6813,153.6813,152.0932,152.3444,108195.0
2018-06-15 09:40:00,169.62,170.55,169.42,170.41,5642.0,152.1918,153.0263,152.0124,152.9007,5642.0
2018-06-15 09:50:00,170.25,170.45,169.75,170.02,5264.0,152.7571,152.9366,152.3085,152.5507,5264.0
2018-06-15 10:00:00,170.2,170.6,170.09,170.1,2695.0,152.7123,153.0712,152.6136,152.6225,2695.0
2018-06-15 10:10:00,170.04,170.04,169.12,169.25,26211.0,152.5687,152.5687,151.7432,151.8599,26211.0
2018-06-15 10:20:00,169.27,169.3,168.77,168.81,4068.0,151.8778,151.9047,151.4292,151.4651,4068.0
2018-06-15 10:30:00,168.72,168.87,168.08,168.15,18093.0,151.3843,151.5189,150.8101,150.8729,18093.0
2018-06-15 10:40:00,168.21,168.6,168.09,168.5,8890.0,150.9267,151.2767,150.8191,151.1869,8890.0
2018-06-15 10:50:00,168.54,168.74,168.38,168.59,14850.0,151.2228,151.4023,151.0793,151.2677,14850.0
2018-06-15 11:00:00,168.52,168.76,168.25,168.25,10994.0,151.2049,151.4202,150.9626,150.9626,10994.0
2018-06-15 11:10:00,168.25,169.14,168.25,169.13,29986.0,150.9626,151.7612,150.9626,151.7522,29986.0
2018-06-15 11:20:00,169.27,169.35,169.02,169.09,12431.0,151.8778,151.9496,151.6535,151.7163,12431.0
2018-06-15 11:30:00,169.08,169.16,168.62,168.69,4462.0,151.7073,151.7791,151.2946,151.3574,4462.0
2018-06-15 11:40:00,168.77,168.86,168.55,168.55,7859.0,151.4292,151.5099,151.2318,151.2318,7859.0
2018-06-15 11:50:00,168.58,169.36,168.58,169.35,18736.0,151.2587,151.9586,151.2587,151.9496,18736.0
2018-06-15 12:00:00,169.39,169.4,168.86,169.06,11181.0,151.9855,151.9945,151.5099,151.6894,11181.0
2018-06-15 12:10:00,169.04,169.51,169.01,169.45,7770.0,151.6714,152.0932,151.6445,152.0393,7770.0
2018-06-15 12:20:00,169.38,169.43,169.05,169.23,5726.0,151.9765,152.0214,151.6804,151.8419,5726.0
2018-06-15 12:30:00,169.28,169.49,169.23,169.33,4138.0,151.8868,152.0752,151.8419,151.9316,4138.0
2018-06-15 12:40:00,169.3,169.51,169.3,169.4,4917.0,151.9047,152.0932,151.9047,151.9945,4917.0
2018-06-15 12:50:00,169.37,169.47,169.32,169.47,5200.0,151.9675,152.0573,151.9227,152.0573,5200.0
2018-06-15 13:00:00,169.4,169.49,169.32,169.39,9072.0,151.9945,152.0752,151.9227,151.9855,9072.0
2018-06-15 13:10:00,169.41,169.74,169.4,169.69,6760.0,152.0034,152.2995,151.9945,152.2547,6760.0
2018-06-15 13:20:00,169.75,169.84,169.63,169.83,7005.0,152.3085,152.3892,152.2008,152.3803,7005.0
2018-06-15 13:30:00,169.76,169.8,169.7,169.72,4619.0,152.3175,152.3534,152.2636,152.2816,4619.0
2018-06-15 13:40:00,169.72,169.9,169.64,169.81,9963.0,152.2816,152.4431,152.2098,152.3623,9963.0
2018-06-15 13:50:00,169.8,169.86,169.72,169.76,7557.0,152.3534,152.4072,152.2816,152.3175,7557.0
2018-06-15 14:00:00,169.83,170.02,169.74,170.02,5038.0,152.3803,152.5507,152.2995,152.5507,5038.0
2018-06-15 14:10:00,169.97,170.22,169.97,170.22,6110.0,152.5059,152.7302,152.5059,152.7302,6110.0
2018-06-15 14:20:00,170.24,171.23,170.24,171.06,11862.0,152.7481,153.6364,152.7481,153.4839,11862.0
2018-06-15 14:30:00,171.06,171.4,171.04,171.07,3061.0,153.4839,153.789,153.4659,153.4929,3061.0
2018-06-15 14:40:00,171.05,171.17,171.0,171.02,6236.0,153.4749,153.5826,153.4301,153.448,6236.0
2018-06-15 14:50:00,171.01,171.18,170.97,171.03,12350.0,153.439,153.5916,153.4031,153.457,12350.0
2018-06-15 15:00:00,170.98,171.04,170.87,170.88,20904.0,153.4121,153.4659,153.3134,153.3224,20904.0
2018-06-15 15:10:00,170.89,170.89,170.64,170.64,18362.0,153.3314,153.3314,153.107,153.107,18362.0
2018-06-15 15:20:00,170.62,171.03,170.58,171.02,21885.0,153.0891,153.457,153.0532,153.448,21885.0
2018-06-15 15:30:00,170.98,170.98,170.74,170.95,20167.0,153.4121,153.4121,153.1968,153.3852,20167.0
2018-06-15 15:40:00,170.93,170.97,170.73,170.92,48699.0,153.3672,153.4031,153.1878,153.3583,48699.0
2018-06-15 15:50:00,170.92,171.01,170.7,170.94,153850.0,153.3583,153.439,153.1609,153.3762,153850.0
2018-06-18 09:30:00,169.12,169.35,168.44,168.74,18957.0,151.7432,151.9496,151.1331,151.4023,18957.0
2018-06-18 09:40:00,168.59,168.71,168.15,168.53,13519.0,151.2677,151.3753,150.8729,151.2138,13519.0
2018-06-18 09:50:00,168.53,168.85,168.02,168.85,15610.0,151.2138,151.501,150.7562,151.501,15610.0
2018-06-18 10:00:00,168.6,168.89,168.56,168.69,11828.0,151.2767,151.5369,151.2408,151.3574,11828.0
2018-06-18 10:10:00,168.71,168.94,168.53,168.68,7186.0,151.3753,151.5817,151.2138,151.3484,7186.0
2018-06-18 10:20:00,168.73,168.93,168.61,168.72,10044.0,151.3933,151.5727,151.2856,151.3843,10044.0
2018-06-18 10:30:00,168.72,169.33,168.66,169.18,42550.0,151.3843,151.9316,151.3305,151.7971,42550.0
2018-06-18 10:40:00,169.24,170.0,169.23,169.93,41220.0,151.8509,152.5328,151.8419,152.47,41220.0
2018-06-18 10:50:00,169.97,169.97,169.36,169.39,9527.0,152.5059,152.5059,151.9586,151.9855,9527.0
2018-06-18 11:00:00,169.49,169.91,169.49,169.82,5121.0,152.0752,152.4521,152.0752,152.3713,5121.0
2018-06-18 11:10:00,169.85,169.85,169.44,169.53,45900.0,152.3982,152.3982,152.0303,152.1111,45900.0
2018-06-18 11:20:00,169.58,169.88,169.24,169.25,7544.0,152.156,152.4251,151.8509,151.8599,7544.0
2018-06-18 11:30:00,169.15,169.69,169.15,169.36,5254.0,151.7701,152.2547,151.7701,151.9586,5254.0
2018-06-18 11:40:00,169.31,169.42,169.21,169.35,4239.0,151.9137,152.0124,151.824,151.9496,4239.0
2018-06-18 11:50:00,169.3,169.47,168.98,169.13,5481.0,151.9047,152.0573,151.6176,151.7522,5481.0
2018-06-18 12:00:00,169.17,169.38,168.89,169.38,6417.0,151.7881,151.9765,151.5369,151.9765,6417.0
2018-06-18 12:10:00,169.27,169.42,169.03,169.21,22571.0,151.8778,152.0124,151.6625,151.824,22571.0
2018-06-18 12:20:00,169.21,169.31,169.13,169.22,4101.0,151.824,151.9137,151.7522,151.8329,4101.0
2018-06-18 12:30:00,169.18,169.38,169.16,169.25,15432.0,151.7971,151.9765,151.7791,151.8599,15432.0
2018-06-18 12:40:00,169.24,169.65,169.24,169.61,8916.0,151.8509,152.2188,151.8509,152.1829,8916.0
2018-06-18 12:50:00,169.55,169.96,169.46,169.89,44168.0,152.129,152.4969,152.0483,152.4341,44168.0
2018-06-18 13:00:00,169.95,169.99,169.85,169.89,6564.0,152.4879,152.5238,152.3982,152.4341,6564.0
2018-06-18 13:10:00,169.99,170.13,169.93,170.1,3220.0,152.5238,152.6494,152.47,152.6225,3220.0
2018-06-18 13:20:00,170.1,170.33,170.1,170.26,2513.0,152.6225,152.8289,152.6225,152.7661,2513.0
2018-06-18 13:30:00,170.28,170.32,170.1,170.14,3779.0,152.784,152.8199,152.6225,152.6584,3779.0
2018-06-18 13:40:00,170.11,170.2,170.02,170.13,3100.0,152.6315,152.7123,152.5507,152.6494,3100.0
2018-06-18 13:50:00,170.06,170.06,169.75,169.94,3676.0,152.5866,152.5866,152.3085,152.479,3676.0
2018-06-18 14:00:00,169.95,170.15,169.83,170.15,3148.0,152.4879,152.6674,152.3803,152.6674,3148.0
2018-06-18 14:10:00,170.12,170.16,170.02,170.15,3701.0,152.6405,152.6764,152.5507,152.6674,3701.0
2018-06-18 14:20:00,170.21,170.29,170.03,170.12,4900.0,152.7212,152.793,152.5597,152.6405,4900.0
2018-06-18 14:30:00,170.16,170.37,170.14,170.37,3800.0,152.6764,152.8648,152.6584,152.8648,3800.0
2018-06-18 14:40:00,170.39,170.44,170.18,170.21,4784.0,152.8827,152.9276,152.6943,152.7212,4784.0
2018-06-18 14:50:00,170.13,170.18,169.8,169.87,8655.0,152.6494,152.6943,152.3534,152.4162,8655.0
2018-06-18 15:00:00,169.82,169.89,169.78,169.84,5800.0,152.3713,152.4341,152.3354,152.3892,5800.0
2018-06-18 15:10:00,169.83,169.97,169.67,169.93,23054.0,152.3803,152.5059,152.2367,152.47,23054.0
2018-06-18 15:20:00,169.93,170.01,169.78,169.78,24009.0,152.47,152.5418,152.3354,152.3354,24009.0
2018-06-18 15:30:00,169.83,169.97,169.6,169.67,21422.0,152.3803,152.5059,152.1739,152.2367,21422.0
2018-06-18 15:40:00,169.67,169.74,169.5,169.73,23310.0,152.2367,152.2995,152.0842,152.2905,23310.0
2018-06-18 15:50:00,169.72,169.73,169.35,169.55,88211.0,152.2816,152.2905,151.9496,152.129,88211.0
2018-06-19 09:30:00,167.35,167.48,166.58,166.76,14730.0,150.1551,150.2717,149.4642,149.6257,14730.0
2018-06-19 09:40:00,166.78,166.89,165.38,165.78,22010.0,149.6437,149.7424,148.3875,148.7464,22010.0
2018-06-19 09:50:00,165.73,165.73,164.61,164.65,37706.0,148.7015,148.7015,147.6966,147.7325,37706.0
2018-06-19 10:00:00,164.55,164.92,164.48,164.58,25470.0,147.6428,147.9748,147.58,147.6697,25470.0
2018-06-19 10:10:00,164.56,164.66,164.09,164.09,49570.0,147.6518,147.7415,147.23,147.23,49570.0
2018-06-19 10:20:00,164.06,164.15,163.27,163.59,47649.0,147.2031,147.2839,146.4943,146.7814,47649.0
2018-06-19 10:30:00,163.57,164.17,163.57,163.57,17328.0,146.7635,147.3018,146.7635,146.7635,17328.0
2018-06-19 10:40:00,163.65,163.95,163.43,163.91,22024.0,146.8353,147.1044,146.6379,147.0685,22024.0
2018-06-19 10:50:00,164.0,164.07,163.37,163.37,15669.0,147.1493,147.2121,146.584,146.584,15669.0
2018-06-19 11:00:00,163.36,163.65,163.21,163.27,25136.0,146.5751,146.8353,146.4405,146.4943,25136.0
2018-06-19 11:10:00,163.36,163.7,163.05,163.58,32955.0,146.5751,146.8801,146.2969,146.7724,32955.0
2018-06-19 11:20:00,163.7,163.84,163.48,163.48,17687.0,146.8801,147.0057,146.6827,146.6827,17687.0
2018-06-19 11:30:00,163.53,163.71,163.48,163.71,15310.0,146.7276,146.8891,146.6827,146.8891,15310.0
2018-06-19 11:40:00,163.69,164.75,163.62,164.65,16652.0,146.8711,147.8222,146.8083,147.7325,16652.0
2018-06-19 11:50:00,164.71,164.71,164.45,164.52,7076.0,147.7863,147.7863,147.5531,147.6159,7076.0
2018-06-19 12:00:00,164.56,164.64,164.37,164.52,10475.0,147.6518,147.7235,147.4813,147.6159,10475.0
2018-06-19 12:10:00,164.47,164.47,163.89,164.21,32715.0,147.571,147.571,147.0506,147.3377,32715.0
2018-06-19 12:20:00,164.16,164.44,163.98,163.98,9919.0,147.2929,147.5441,147.1313,147.1313,9919.0
2018-06-19 12:30:00,163.98,164.12,163.9,164.06,14397.0,147.1313,147.257,147.0596,147.2031,14397.0
2018-06-19 12:40:00,163.98,163.99,163.71,163.75,16290.0,147.1313,147.1403,146.8891,146.925,16290.0
2018-06-19 12:50:00,163.72,164.4,163.71,164.4,14315.0,146.8981,147.5082,146.8891,147.5082,14315.0
2018-06-19 13:00:00,164.3,164.34,164.12,164.15,8451.0,147.4185,147.4544,147.257,147.2839,8451.0
2018-06-19 13:10:00,164.13,164.18,164.02,164.02,6783.0,147.2659,147.3108,147.1672,147.1672,6783.0
2018-06-19 13:20:00,164.0,164.0,163.86,163.93,8230.0,147.1493,147.1493,147.0237,147.0865,8230.0
2018-06-19 13:30:00,163.93,164.15,163.79,164.15,12463.0,147.0865,147.2839,146.9609,147.2839,12463.0
2018-06-19 13:40:00,164.2,164.41,164.11,164.39,6872.0,147.3287,147.5172,147.248,147.4992,6872.0
2018-06-19 13:50:00,164.39,164.49,164.12,164.12,17673.0,147.4992,147.5889,147.257,147.257,17673.0
2018-06-19 14:00:00,164.19,164.44,164.14,164.4,14466.0,147.3198,147.5441,147.2749,147.5082,14466.0
2018-06-19 14:10:00,164.38,164.38,164.08,164.17,15096.0,147.4902,147.4902,147.2211,147.3018,15096.0
2018-06-19 14:20:00,164.22,164.37,164.06,164.07,15302.0,147.3467,147.4813,147.2031,147.2121,15302.0
2018-06-19 14:30:00,164.02,164.02,163.86,163.86,8631.0,147.1672,147.1672,147.0237,147.0237,8631.0
2018-06-19 14:40:00,163.83,164.08,163.79,163.94,14595.0,146.9968,147.2211,146.9609,147.0955,14595.0
2018-06-19 14:50:00,163.92,164.02,163.73,163.97,15130.0,147.0775,147.1672,146.907,147.1224,15130.0
2018-06-19 15:00:00,163.96,164.02,163.83,163.98,16050.0,147.1134,147.1672,146.9968,147.1313,16050.0
2018-06-19 15:10:00,164.02,164.05,163.86,163.92,16926.0,147.1672,147.1942,147.0237,147.0775,16926.0
2018-06-19 15:20:00,163.89,163.9,163.62,163.62,20671.0,147.0506,147.0596,146.8083,146.8083,20671.0
2018-06-19 15:30:00,163.62,163.7,163.34,163.4,31880.0,146.8083,146.8801,146.5571,146.6109,31880.0
2018-06-19 15:40:00,163.38,163.49,163.13,163.33,46378.0,146.593,146.6917,146.3687,146.5481,46378.0
2018-06-19 15:50:00,163.33,163.8,163.31,163.65,78333.0,146.5481,146.9698,146.5302,146.8353,78333.0
2018-06-20 09:30:00,164.1,164.1,162.7,162.83,19278.0,147.239,147.239,145.9829,146.0995,19278.0
2018-06-20 09:40:00,162.79,163.76,162.63,163.76,8358.0,146.0636,146.934,145.9201,146.934,8358.0
2018-06-20 09:50:00,163.56,163.57,163.18,163.41,24464.0,146.7545,146.7635,146.4135,146.6199,24464.0
2018-06-20 10:00:00,163.4,164.02,163.28,163.98,20882.0,146.6109,147.1672,146.5033,147.1313,20882.0
2018-06-20 10:10:00,163.98,163.98,163.63,163.72,19793.0,147.1313,147.1313,146.8173,146.8981,19793.0
2018-06-20 10:20:00,163.67,163.75,163.06,163.06,16307.0,146.8532,146.925,146.3059,146.3059,16307.0
2018-06-20 10:30:00,163.04,163.04,162.48,162.77,15828.0,146.2879,146.2879,145.7855,146.0457,15828.0
2018-06-20 10:40:00,162.85,162.85,162.17,162.38,17783.0,146.1175,146.1175,145.5073,145.6957,17783.0
2018-06-20 10:50:00,162.46,162.74,162.32,162.58,19375.0,145.7675,146.0188,145.6419,145.8752,19375.0
2018-06-20 11:00:00,162.59,162.59,162.14,162.44,13654.0,145.8842,145.8842,145.4804,145.7496,13654.0
2018-06-20 11:10:00,162.52,162.63,162.18,162.45,19799.0,145.8214,145.9201,145.5163,145.7586,19799.0
2018-06-20 11:20:00,162.34,162.65,162.34,162.53,11921.0,145.6599,145.938,145.6599,145.8303,11921.0
2018-06-20 11:30:00,162.42,162.58,162.41,162.46,9607.0,145.7316,145.8752,145.7227,145.7675,9607.0
2018-06-20 11:40:00,162.48,162.8,162.44,162.47,18791.0,145.7855,146.0726,145.7496,145.7765,18791.0
2018-06-20 11:50:00,162.58,163.36,162.58,163.36,11443.0,145.8752,146.5751,145.8752,146.5751,11443.0
2018-06-20 12:00:00,163.3,163.63,163.06,163.43,19007.0,146.5212,146.8173,146.3059,146.6379,19007.0
2018-06-20 12:10:00,163.49,163.58,163.28,163.58,8821.0,146.6917,146.7724,146.5033,146.7724,8821.0
2018-06-20 12:20:00,163.55,163.89,163.5,163.89,14269.0,146.7455,147.0506,146.7007,147.0506,14269.0
2018-06-20 12:30:00,163.82,163.95,163.62,163.87,6951.0,146.9878,147.1044,146.8083,147.0327,6951.0
2018-06-20 12:40:00,163.86,164.14,163.85,164.12,11016.0,147.0237,147.2749,147.0147,147.257,11016.0
2018-06-20 12:50:00,164.07,164.38,164.02,164.34,12357.0,147.2121,147.4902,147.1672,147.4544,12357.0
2018-06-20 13:00:00,164.43,164.56,164.32,164.5,17232.0,147.5351,147.6518,147.4364,147.5979,17232.0
2018-06-20 13:10:00,164.5,164.58,164.36,164.42,10037.0,147.5979,147.6697,147.4723,147.5261,10037.0
2018-06-20 13:20:00,164.48,164.53,163.92,164.03,14315.0,147.58,147.6248,147.0775,147.1762,14315.0
2018-06-20 13:30:00,164.08,164.25,163.98,164.15,11600.0,147.2211,147.3736,147.1313,147.2839,11600.0
2018-06-20 13:40:00,164.18,164.25,163.94,164.13,25672.0,147.3108,147.3736,147.0955,147.2659,25672.0
2018-06-20 13:50:00,164.09,164.53,164.07,164.53,12929.0,147.23,147.6248,147.2121,147.6248,12929.0
2018-06-20 14:00:00,164.57,164.81,164.5,164.81,13659.0,147.6607,147.8761,147.5979,147.8761,13659.0
2018-06-20 14:10:00,164.8,165.04,164.66,164.66,14957.0,147.8671,148.0824,147.7415,147.7415,14957.0
2018-06-20 14:20:00,164.7,165.02,164.7,164.95,10680.0,147.7774,148.0645,147.7774,148.0017,10680.0
2018-06-20 14:30:00,164.95,165.01,164.66,164.66,13818.0,148.0017,148.0555,147.7415,147.7415,13818.0
2018-06-20 14:40:00,164.63,164.7,164.39,164.49,17995.0,147.7146,147.7774,147.4992,147.5889,17995.0
2018-06-20 14:50:00,164.42,164.6,164.06,164.43,19180.0,147.5261,147.6876,147.2031,147.5351,19180.0
2018-06-20 15:00:00,164.41,164.59,164.29,164.58,13807.0,147.5172,147.6787,147.4095,147.6697,13807.0
2018-06-20 15:10:00,164.55,164.9,164.54,164.88,17701.0,147.6428,147.9568,147.6338,147.9389,17701.0
2018-06-20 15:20:00,164.84,164.92,164.73,164.89,15815.0,147.903,147.9748,147.8043,147.9478,15815.0
2018-06-20 15:30:00,164.87,164.87,164.68,164.83,27643.0,147.9299,147.9299,147.7594,147.894,27643.0
2018-06-20 15:40:00,164.82,164.83,164.67,164.7,22229.0,147.885,147.894,147.7505,147.7774,22229.0
2018-06-20 15:50:00,164.73,164.75,164.45,164.49,88715.0,147.8043,147.8222,147.5531,147.5889,88715.0
2018-06-21 09:30:00,162.66,162.66,158.5,159.87,128624.0,145.947,145.947,142.2144,143.4436,128624.0
2018-06-21 09:40:00,159.87,159.94,159.0,159.38,64943.0,143.4436,143.5065,142.663,143.004,64943.0
2018-06-21 09:50:00,159.39,159.39,158.8,159.03,61626.0,143.013,143.013,142.4836,142.69,61626.0
2018-06-21 10:00:00,159.06,159.11,157.77,158.18,73627.0,142.7169,142.7617,141.5594,141.9273,73627.0
2018-06-21 10:10:00,158.27,158.48,157.96,157.97,24910.0,142.008,142.1965,141.7299,141.7389,24910.0
2018-06-21 10:20:00,157.97,158.12,157.46,157.57,48588.0,141.7389,141.8735,141.2813,141.38,48588.0
2018-06-21 10:30:00,157.58,158.55,157.58,158.22,28006.0,141.3889,142.2593,141.3889,141.9632,28006.0
2018-06-21 10:40:00,158.25,158.33,158.02,158.18,21249.0,141.9901,142.0619,141.7837,141.9273,21249.0
2018-06-21 10:50:00,158.23,158.62,158.12,158.62,43700.0,141.9721,142.3221,141.8735,142.3221,43700.0
2018-06-21 11:00:00,158.62,159.29,158.56,158.8,44885.0,142.3221,142.9232,142.2682,142.4836,44885.0
2018-06-21 11:10:00,158.8,159.08,158.37,159.04,73528.0,142.4836,142.7348,142.0978,142.6989,73528.0
2018-06-21 11:20:00,159.09,159.14,158.75,158.84,15808.0,142.7438,142.7886,142.4387,142.5195,15808.0
2018-06-21 11:30:00,158.84,159.29,158.83,159.28,24903.0,142.5195,142.9232,142.5105,142.9143,24903.0
2018-06-21 11:40:00,159.24,159.82,159.21,159.78,10248.0,142.8784,143.3988,142.8515,143.3629,10248.0
2018-06-21 11:50:00,159.8,160.19,159.79,160.1,17084.0,143.3808,143.7308,143.3719,143.65,17084.0
2018-06-21 12:00:00,160.14,160.18,159.77,159.81,25860.0,143.6859,143.7218,143.3539,143.3898,25860.0
2018-06-21 12:10:00,159.77,159.95,159.65,159.78,15338.0,143.3539,143.5154,143.2462,143.3629,15338.0
2018-06-21 12:20:00,159.74,159.77,159.59,159.75,8632.0,143.327,143.3539,143.1924,143.336,8632.0
2018-06-21 12:30:00,159.83,159.87,159.48,159.51,11346.0,143.4078,143.4436,143.0937,143.1206,11346.0
2018-06-21 12:40:00,159.5,159.6,159.44,159.54,9230.0,143.1117,143.2014,143.0578,143.1475,9230.0
2018-06-21 12:50:00,159.57,159.66,159.48,159.58,13003.0,143.1745,143.2552,143.0937,143.1834,13003.0
2018-06-21 13:00:00,159.58,159.62,159.42,159.57,60436.0,143.1834,143.2193,143.0399,143.1745,60436.0
2018-06-21 13:10:00,159.58,159.65,159.53,159.6,24441.0,143.1834,143.2462,143.1386,143.2014,24441.0
2018-06-21 13:20:00,159.62,159.74,159.53,159.53,45910.0,143.2193,143.327,143.1386,143.1386,45910.0
2018-06-21 13:30:00,159.55,159.78,159.52,159.74,65412.0,143.1565,143.3629,143.1296,143.327,65412.0
2018-06-21 13:40:00,159.68,159.73,159.49,159.66,6800.0,143.2732,143.318,143.1027,143.2552,6800.0
2018-06-21 13:50:00,159.62,159.71,159.51,159.71,5861.0,143.2193,143.3001,143.1206,143.3001,5861.0
2018-06-21 14:00:00,159.71,159.76,159.56,159.64,17760.0,143.3001,143.3449,143.1655,143.2373,17760.0
2018-06-21 14:10:00,159.63,159.76,159.25,159.25,17115.0,143.2283,143.3449,142.8873,142.8873,17115.0
2018-06-21 14:20:00,159.34,159.61,159.33,159.56,32450.0,142.9681,143.2104,142.9591,143.1655,32450.0
2018-06-21 14:30:00,159.55,159.69,159.49,159.49,29639.0,143.1565,143.2821,143.1027,143.1027,29639.0
2018-06-21 14:40:00,159.5,159.59,159.35,159.56,60537.0,143.1117,143.1924,142.9771,143.1655,60537.0
2018-06-21 14:50:00,159.53,159.59,159.33,159.33,25107.0,143.1386,143.1924,142.9591,142.9591,25107.0
2018-06-21 15:00:00,159.32,159.41,159.13,159.3,22945.0,142.9502,143.0309,142.7797,142.9322,22945.0
2018-06-21 15:10:00,159.22,159.22,158.8,158.81,27927.0,142.8604,142.8604,142.4836,142.4926,27927.0
2018-06-21 15:20:00,158.79,158.99,158.42,158.82,41786.0,142.4746,142.6541,142.1426,142.5015,41786.0
2018-06-21 15:30:00,158.8,158.8,158.31,158.39,31379.0,142.4836,142.4836,142.0439,142.1157,31379.0
2018-06-21 15:40:00,158.36,158.61,158.14,158.61,46718.0,142.0888,142.3131,141.8914,142.3131,46718.0
2018-06-21 15:50:00,158.59,158.72,158.43,158.52,75092.0,142.2952,142.4118,142.1516,142.2324,75092.0
2018-06-22 09:30:00,160.02,160.36,159.54,160.14,19351.0,143.5782,143.8833,143.1475,143.6859,19351.0
2018-06-22 09:40:00,160.06,160.21,159.6,159.89,50522.0,143.6141,143.7487,143.2014,143.4616,50522.0
2018-06-22 09:50:00,159.93,160.26,159.82,160.12,55549.0,143.4975,143.7936,143.3988,143.668,55549.0
2018-06-22 10:00:00,160.18,160.49,159.97,160.17,39002.0,143.7218,143.9999,143.5334,143.7128,39002.0
2018-06-22 10:10:00,160.15,160.3,159.86,160.08,70136.0,143.6949,143.8295,143.4347,143.6321,70136.0
2018-06-22 10:20:00,160.05,160.15,159.29,159.45,79144.0,143.6051,143.6949,142.9232,143.0668,79144.0
2018-06-22 10:30:00,159.45,159.7,159.17,159.17,24702.0,143.0668,143.2911,142.8156,142.8156,24702.0
2018-06-22 10:40:00,159.28,159.41,159.04,159.07,11912.0,142.9143,143.0309,142.6989,142.7258,11912.0
2018-06-22 10:50:00,159.08,159.5,158.59,159.5,117435.0,142.7348,143.1117,142.2952,143.1117,117435.0
2018-06-22 11:00:00,159.46,159.61,159.17,159.17,20594.0,143.0758,143.2104,142.8156,142.8156,20594.0
2018-06-22 11:10:00,159.17,159.17,158.84,158.99,14407.0,142.8156,142.8156,142.5195,142.6541,14407.0
2018-06-22 11:20:00,158.94,159.67,158.76,159.66,47909.0,142.6092,143.2642,142.4477,143.2552,47909.0
2018-06-22 11:30:00,159.64,159.64,159.25,159.53,7100.0,143.2373,143.2373,142.8873,143.1386,7100.0
2018-06-22 11:40:00,159.56,159.62,159.31,159.39,15733.0,143.1655,143.2193,142.9412,143.013,15733.0
2018-06-22 11:50:00,159.36,159.7,159.35,159.69,14513.0,142.986,143.2911,142.9771,143.2821,14513.0
2018-06-22 12:00:00,159.66,160.19,159.63,159.92,15284.0,143.2552,143.7308,143.2283,143.4885,15284.0
2018-06-22 12:10:00,159.92,160.37,159.88,160.34,45920.0,143.4885,143.8923,143.4526,143.8654,45920.0
2018-06-22 12:20:00,160.32,160.35,160.16,160.24,20740.0,143.8474,143.8743,143.7038,143.7756,20740.0
2018-06-22 12:30:00,160.22,160.27,160.14,160.22,7078.0,143.7577,143.8025,143.6859,143.7577,7078.0
2018-06-22 12:40:00,160.22,160.22,159.96,159.96,5596.0,143.7577,143.7577,143.5244,143.5244,5596.0
2018-06-22 12:50:00,159.94,160.25,159.93,160.23,13339.0,143.5065,143.7846,143.4975,143.7667,13339.0
2018-06-22 13:00:00,160.24,160.36,159.99,160.26,21760.0,143.7756,143.8833,143.5513,143.7936,21760.0
2018-06-22 13:10:00,160.27,160.34,160.15,160.21,23016.0,143.8025,143.8654,143.6949,143.7487,23016.0
2018-06-22 13:20:00,160.21,160.32,160.16,160.3,21072.0,143.7487,143.8474,143.7038,143.8295,21072.0
2018-06-22 13:30:00,160.29,160.3,160.05,160.06,13581.0,143.8205,143.8295,143.6051,143.6141,13581.0
2018-06-22 13:40:00,160.1,160.1,159.65,159.69,18511.0,143.65,143.65,143.2462,143.2821,18511.0
2018-06-22 13:50:00,159.7,159.73,159.47,159.47,5985.0,143.2911,143.318,143.0847,143.0847,5985.0
2018-06-22 14:00:00,159.5,159.79,159.39,159.62,15030.0,143.1117,143.3719,143.013,143.2193,15030.0
2018-06-22 14:10:00,159.64,159.64,159.49,159.59,10214.0,143.2373,143.2373,143.1027,143.1924,10214.0
2018-06-22 14:20:00,159.57,159.73,159.38,159.38,13955.0,143.1745,143.318,143.004,143.004,13955.0
2018-06-22 14:30:00,159.4,159.46,159.33,159.37,12111.0,143.0219,143.0758,142.9591,142.995,12111.0
2018-06-22 14:40:00,159.36,159.67,159.36,159.59,12630.0,142.986,143.2642,142.986,143.1924,12630.0
2018-06-22 14:50:00,159.6,159.67,159.5,159.58,14745.0,143.2014,143.2642,143.1117,143.1834,14745.0
2018-06-22 15:00:00,159.59,159.65,159.43,159.48,22096.0,143.1924,143.2462,143.0489,143.0937,22096.0
2018-06-22 15:10:00,159.47,159.68,159.43,159.49,23506.0,143.0847,143.2732,143.0489,143.1027,23506.0
2018-06-22 15:20:00,159.5,159.86,159.49,159.84,24240.0,143.1117,143.4347,143.1027,143.4167,24240.0
2018-06-22 15:30:00,159.86,160.0,159.44,159.44,37304.0,143.4347,143.5603,143.0578,143.0578,37304.0
2018-06-22 15:40:00,159.47,159.5,158.64,158.7,108367.0,143.0847,143.1117,142.34,142.3939,108367.0
2018-06-22 15:50:00,158.68,158.9,156.51,157.39,411109.0,142.3759,142.5733,140.4289,141.2185,411109.0
2018-06-25 09:30:00,156.88,157.0,156.07,156.61,29434.0,140.7609,140.8685,140.0341,140.5186,29434.0
2018-06-25 09:40:00,156.75,156.76,154.3,154.65,50065.0,140.6442,140.6532,138.446,138.76,50065.0
2018-06-25 09:50:00,154.54,154.58,153.58,153.71,57133.0,138.6613,138.6972,137.7999,137.9166,57133.0
2018-06-25 10:00:00,153.7,154.3,153.7,153.95,28467.0,137.9076,138.446,137.9076,138.1319,28467.0
2018-06-25 10:10:00,153.91,154.08,153.72,154.03,31289.0,138.096,138.2486,137.9255,138.2037,31289.0
2018-06-25 10:20:00,153.99,154.21,153.5,154.13,32098.0,138.1678,138.3652,137.7281,138.2934,32098.0
2018-06-25 10:30:00,154.2,154.85,154.04,154.85,15376.0,138.3562,138.9394,138.2127,138.9394,15376.0
2018-06-25 10:40:00,154.91,155.39,154.85,155.11,28637.0,138.9933,139.424,138.9394,139.1727,28637.0
2018-06-25 10:50:00,155.19,155.54,154.91,155.27,82002.0,139.2445,139.5585,138.9933,139.3163,82002.0
2018-06-25 11:00:00,155.27,155.3,154.85,154.97,19081.0,139.3163,139.3432,138.9394,139.0471,19081.0
2018-06-25 11:10:00,155.07,155.25,154.66,154.66,25508.0,139.1368,139.2983,138.769,138.769,25508.0
2018-06-25 11:20:00,154.67,154.67,153.93,153.93,10624.0,138.7779,138.7779,138.114,138.114,10624.0
2018-06-25 11:30:00,154.03,154.27,153.92,154.02,10302.0,138.2037,138.419,138.105,138.1947,10302.0
2018-06-25 11:40:00,154.03,154.77,153.86,154.66,20547.0,138.2037,138.8677,138.0512,138.769,20547.0
2018-06-25 11:50:00,154.88,154.97,154.58,154.66,24298.0,138.9664,139.0471,138.6972,138.769,24298.0
2018-06-25 12:00:00,154.66,154.82,154.08,154.08,12285.0,138.769,138.9125,138.2486,138.2486,12285.0
2018-06-25 12:10:00,154.16,154.31,153.81,154.31,16781.0,138.3203,138.4549,138.0063,138.4549,16781.0
2018-06-25 12:20:00,154.22,154.71,154.09,154.53,16132.0,138.3742,138.8138,138.2575,138.6523,16132.0
2018-06-25 12:30:00,154.57,154.63,154.35,154.42,21072.0,138.6882,138.742,138.4908,138.5536,21072.0
2018-06-25 12:40:00,154.38,154.53,154.23,154.36,13335.0,138.5177,138.6523,138.3831,138.4998,13335.0
2018-06-25 12:50:00,154.36,154.84,154.33,154.83,18062.0,138.4998,138.9305,138.4729,138.9215,18062.0
2018-06-25 13:00:00,154.85,154.85,154.52,154.53,22763.0,138.9394,138.9394,138.6433,138.6523,22763.0
2018-06-25 13:10:00,154.53,154.61,154.31,154.45,49391.0,138.6523,138.7241,138.4549,138.5805,49391.0
2018-06-25 13:20:00,154.36,154.61,154.33,154.58,20047.0,138.4998,138.7241,138.4729,138.6972,20047.0
2018-06-25 13:30:00,154.5,154.79,154.46,154.72,17163.0,138.6254,138.8856,138.5895,138.8228,17163.0
2018-06-25 13:40:00,154.66,155.18,154.63,154.92,41851.0,138.769,139.2355,138.742,139.0022,41851.0
2018-06-25 13:50:00,155.03,155.8,154.96,155.74,79568.0,139.1009,139.7918,139.0381,139.738,79568.0
2018-06-25 14:00:00,155.68,155.81,155.4,155.49,28713.0,139.6842,139.8008,139.4329,139.5137,28713.0
2018-06-25 14:10:00,155.52,155.74,155.46,155.56,18233.0,139.5406,139.738,139.4868,139.5765,18233.0
2018-06-25 14:20:00,155.57,155.69,155.47,155.69,30534.0,139.5855,139.6931,139.4957,139.6931,30534.0
2018-06-25 14:30:00,155.64,155.68,155.08,155.1,35796.0,139.6483,139.6842,139.1458,139.1638,35796.0
2018-06-25 14:40:00,155.1,155.17,154.86,155.01,24369.0,139.1638,139.2266,138.9484,139.083,24369.0
2018-06-25 14:50:00,154.97,154.99,154.64,154.94,14158.0,139.0471,139.0651,138.751,139.0202,14158.0
2018-06-25 15:00:00,154.92,155.2,154.81,154.86,16548.0,139.0022,139.2535,138.9035,138.9484,16548.0
2018-06-25 15:10:00,154.87,155.07,154.5,155.07,14444.0,138.9574,139.1368,138.6254,139.1368,14444.0
2018-06-25 15:20:00,155.1,155.2,154.92,154.94,19311.0,139.1638,139.2535,139.0022,139.0202,19311.0
2018-06-25 15:30:00,154.95,156.12,154.88,156.04,81053.0,139.0292,140.0789,138.9664,140.0072,81053.0
2018-06-25 15:40:00,156.0,156.3,155.7,155.99,59472.0,139.9713,140.2405,139.7021,139.9623,59472.0
2018-06-25 15:50:00,155.96,156.16,155.76,155.77,82218.0,139.9354,140.1148,139.7559,139.7649,82218.0
2018-06-26 09:30:00,156.35,157.63,156.12,156.42,33531.0,140.2853,141.4338,140.0789,140.3481,33531.0
2018-06-26 09:40:00,156.5,157.62,156.5,157.1,47177.0,140.4199,141.4248,140.4199,140.9583,47177.0
2018-06-26 09:50:00,157.03,157.12,156.44,156.86,29622.0,140.8954,140.9762,140.3661,140.7429,29622.0
2018-06-26 10:00:00,156.74,157.21,156.4,156.4,56822.0,140.6352,141.057,140.3302,140.3302,56822.0
2018-06-26 10:10:00,156.43,157.0,156.35,156.63,16545.0,140.3571,140.8685,140.2853,140.5365,16545.0
2018-06-26 10:20:00,156.67,156.9,156.5,156.6,14238.0,140.5724,140.7788,140.4199,140.5096,14238.0
2018-06-26 10:30:00,156.5,156.85,156.25,156.44,28145.0,140.4199,140.7339,140.1956,140.3661,28145.0
2018-06-26 10:40:00,156.59,156.6,156.0,156.25,16954.0,140.5007,140.5096,139.9713,140.1956,16954.0
2018-06-26 10:50:00,156.29,156.37,155.9,156.09,20350.0,140.2315,140.3033,139.8816,140.052,20350.0
2018-06-26 11:00:00,156.09,156.39,156.07,156.08,16015.0,140.052,140.3212,140.0341,140.0431,16015.0
2018-06-26 11:10:00,156.21,156.42,156.1,156.1,4802.0,140.1597,140.3481,140.061,140.061,4802.0
2018-06-26 11:20:00,156.15,156.32,156.1,156.22,10143.0,140.1059,140.2584,140.061,140.1687,10143.0
2018-06-26 11:30:00,156.24,156.29,156.05,156.06,25066.0,140.1866,140.2315,140.0161,140.0251,25066.0
2018-06-26 11:40:00,156.06,156.31,156.04,156.11,13410.0,140.0251,140.2494,140.0072,140.07,13410.0
2018-06-26 11:50:00,156.07,156.14,155.9,156.14,20761.0,140.0341,140.0969,139.8816,140.0969,20761.0
2018-06-26 12:00:00,156.13,156.4,156.08,156.31,25269.0,140.0879,140.3302,140.0431,140.2494,25269.0
2018-06-26 12:10:00,156.36,156.48,156.08,156.22,16245.0,140.2943,140.402,140.0431,140.1687,16245.0
2018-06-26 12:20:00,156.2,156.27,156.0,156.13,6582.0,140.1507,140.2135,139.9713,140.0879,6582.0
2018-06-26 12:30:00,156.12,156.32,156.08,156.22,16166.0,140.0789,140.2584,140.0431,140.1687,16166.0
2018-06-26 12:40:00,156.18,156.43,156.16,156.27,23371.0,140.1328,140.3571,140.1148,140.2135,23371.0
2018-06-26 12:50:00,156.32,156.43,156.22,156.35,9345.0,140.2584,140.3571,140.1687,140.2853,9345.0
2018-06-26 13:00:00,156.31,156.53,156.31,156.53,6557.0,140.2494,140.4468,140.2494,140.4468,6557.0
2018-06-26 13:10:00,156.58,156.79,156.49,156.79,14135.0,140.4917,140.6801,140.4109,140.6801,14135.0
2018-06-26 13:20:00,156.78,156.82,156.61,156.79,9400.0,140.6711,140.707,140.5186,140.6801,9400.0
2018-06-26 13:30:00,156.79,156.83,156.63,156.8,6276.0,140.6801,140.716,140.5365,140.6891,6276.0
2018-06-26 13:40:00,156.79,156.85,156.51,156.75,14365.0,140.6801,140.7339,140.4289,140.6442,14365.0
2018-06-26 13:50:00,156.8,156.8,156.62,156.72,11500.0,140.6891,140.6891,140.5276,140.6173,11500.0
2018-06-26 14:00:00,156.76,156.98,156.69,156.73,7875.0,140.6532,140.8506,140.5904,140.6263,7875.0
2018-06-26 14:10:00,156.74,156.91,156.69,156.76,16586.0,140.6352,140.7878,140.5904,140.6532,16586.0
2018-06-26 14:20:00,156.75,157.02,156.75,156.95,40554.0,140.6442,140.8865,140.6442,140.8237,40554.0
2018-06-26 14:30:00,156.92,157.07,156.81,157.02,9418.0,140.7968,140.9313,140.6981,140.8865,9418.0
2018-06-26 14:40:00,157.0,157.23,156.87,156.99,15857.0,140.8685,141.0749,140.7519,140.8596,15857.0
2018-06-26 14:50:00,157.01,157.03,156.72,156.81,9834.0,140.8775,140.8954,140.6173,140.6981,9834.0
2018-06-26 15:00:00,156.77,156.85,156.55,156.63,13588.0,140.6622,140.7339,140.4648,140.5365,13588.0
2018-06-26 15:10:00,156.63,156.68,156.57,156.61,10073.0,140.5365,140.5814,140.4827,140.5186,10073.0
2018-06-26 15:20:00,156.57,156.65,156.39,156.52,17668.0,140.4827,140.5545,140.3212,140.4378,17668.0
2018-06-26 15:30:00,156.55,156.86,156.54,156.68,19581.0,140.4648,140.7429,140.4558,140.5814,19581.0
2018-06-26 15:40:00,156.62,156.62,156.04,156.04,37778.0,140.5276,140.5276,140.0072,140.0072,37778.0
2018-06-26 15:50:00,156.04,156.07,155.77,155.83,70528.0,140.0072,140.0341,139.7649,139.8187,70528.0
2018-06-27 09:30:00,157.38,157.38,155.41,155.41,36927.0,141.2095,141.2095,139.4419,139.4419,36927.0
2018-06-27 09:40:00,155.76,156.78,155.6,156.66,20135.0,139.7559,140.6711,139.6124,140.5635,20135.0
2018-06-27 09:50:00,156.67,157.35,156.65,157.34,40165.0,140.5724,141.1826,140.5545,141.1736,40165.0
2018-06-27 10:00:00,157.44,157.99,157.42,157.86,28466.0,141.2633,141.7568,141.2454,141.6402,28466.0
2018-06-27 10:10:00,157.91,158.03,157.49,157.87,50141.0,141.685,141.7927,141.3082,141.6491,50141.0
2018-06-27 10:20:00,157.93,157.99,157.02,157.02,30576.0,141.703,141.7568,140.8865,140.8865,30576.0
2018-06-27 10:30:00,156.88,157.22,156.74,157.19,41028.0,140.7609,141.0659,140.6352,141.039,41028.0
2018-06-27 10:40:00,157.22,157.26,156.79,156.89,21242.0,141.0659,141.1018,140.6801,140.7698,21242.0
2018-06-27 10:50:00,156.89,157.35,156.89,157.13,15443.0,140.7698,141.1826,140.7698,140.9852,15443.0
2018-06-27 11:00:00,157.1,157.33,156.85,157.03,41150.0,140.9583,141.1646,140.7339,140.8954,41150.0
2018-06-27 11:10:00,157.09,157.09,156.72,157.03,29140.0,140.9493,140.9493,140.6173,140.8954,29140.0
2018-06-27 11:20:00,157.0,157.12,156.34,156.34,12520.0,140.8685,140.9762,140.2763,140.2763,12520.0
2018-06-27 11:30:00,156.31,156.38,155.96,156.0,12250.0,140.2494,140.3122,139.9354,139.9713,12250.0
2018-06-27 11:40:00,156.0,156.44,155.83,156.19,11943.0,139.9713,140.3661,139.8187,140.1418,11943.0
2018-06-27 11:50:00,156.18,156.57,155.94,156.57,11522.0,140.1328,140.4827,139.9174,140.4827,11522.0
2018-06-27 12:00:00,156.57,156.96,156.57,156.9,4600.0,140.4827,140.8326,140.4827,140.7788,4600.0
2018-06-27 12:10:00,156.84,157.25,156.71,157.09,8580.0,140.725,141.0928,140.6083,140.9493,8580.0
2018-06-27 12:20:00,157.05,157.2,156.77,156.77,7215.0,140.9134,141.048,140.6622,140.6622,7215.0
2018-06-27 12:30:00,156.79,156.8,156.57,156.67,8541.0,140.6801,140.6891,140.4827,140.5724,8541.0
2018-06-27 12:40:00,156.64,156.64,156.32,156.51,10579.0,140.5455,140.5455,140.2584,140.4289,10579.0
2018-06-27 12:50:00,156.53,156.67,156.2,156.2,9066.0,140.4468,140.5724,140.1507,140.1507,9066.0
2018-06-27 13:00:00,156.19,156.41,155.85,155.85,8346.0,140.1418,140.3392,139.8367,139.8367,8346.0
2018-06-27 13:10:00,155.88,156.1,155.5,155.63,8452.0,139.8636,140.061,139.5227,139.6393,8452.0
2018-06-27 13:20:00,155.6,156.1,155.6,156.08,8983.0,139.6124,140.061,139.6124,140.0431,8983.0
2018-06-27 13:30:00,156.02,156.16,155.87,156.05,7364.0,139.9892,140.1148,139.8546,140.0161,7364.0
2018-06-27 13:40:00,156.19,156.29,155.9,155.9,6595.0,140.1418,140.2315,139.8816,139.8816,6595.0
2018-06-27 13:50:00,155.84,156.02,155.71,155.91,8614.0,139.8277,139.9892,139.7111,139.8905,8614.0
2018-06-27 14:00:00,155.91,156.12,155.53,155.6,11788.0,139.8905,140.0789,139.5496,139.6124,11788.0
2018-06-27 14:10:00,155.61,155.71,155.45,155.71,9966.0,139.6214,139.7111,139.4778,139.7111,9966.0
2018-06-27 14:20:00,155.71,155.77,155.25,155.26,7740.0,139.7111,139.7649,139.2983,139.3073,7740.0
2018-06-27 14:30:00,155.22,155.69,155.11,155.69,9182.0,139.2714,139.6931,139.1727,139.6931,9182.0
2018-06-27 14:40:00,155.65,155.75,155.51,155.56,9536.0,139.6572,139.747,139.5316,139.5765,9536.0
2018-06-27 14:50:00,155.45,155.45,154.85,154.9,16400.0,139.4778,139.4778,138.9394,138.9843,16400.0
2018-06-27 15:00:00,154.9,155.13,154.67,154.71,15762.0,138.9843,139.1907,138.7779,138.8138,15762.0
2018-06-27 15:10:00,154.68,154.83,154.47,154.81,26564.0,138.7869,138.9215,138.5985,138.9035,26564.0
2018-06-27 15:20:00,154.84,155.55,154.84,155.43,36332.0,138.9305,139.5675,138.9305,139.4598,36332.0
2018-06-27 15:30:00,155.44,155.44,154.84,154.89,31371.0,139.4688,139.4688,138.9305,138.9753,31371.0
2018-06-27 15:40:00,154.86,155.19,154.44,154.5,42843.0,138.9484,139.2445,138.5716,138.6254,42843.0
2018-06-27 15:50:00,154.45,154.67,153.92,153.95,112883.0,138.5805,138.7779,138.105,138.1319,112883.0
2018-06-28 09:30:00,154.01,154.39,153.0,153.04,13896.0,138.1857,138.5267,137.2795,137.3154,13896.0
2018-06-28 09:40:00,153.4,153.93,152.47,152.76,45780.0,137.6384,138.114,136.804,137.0642,45780.0
2018-06-28 09:50:00,152.78,153.29,152.47,153.0,32832.0,137.0821,137.5397,136.804,137.2795,32832.0
2018-06-28 10:00:00,153.01,153.95,153.01,153.79,27374.0,137.2885,138.1319,137.2885,137.9884,27374.0
2018-06-28 10:10:00,153.72,153.72,152.89,152.99,22225.0,137.9255,137.9255,137.1808,137.2706,22225.0
2018-06-28 10:20:00,152.86,153.44,152.61,153.09,26049.0,137.1539,137.6743,136.9296,137.3603,26049.0
2018-06-28 10:30:00,153.24,153.36,152.7,153.16,21152.0,137.4949,137.6025,137.0103,137.4231,21152.0
2018-06-28 10:40:00,153.22,153.3,152.83,153.09,10901.0,137.4769,137.5487,137.127,137.3603,10901.0
2018-06-28 10:50:00,153.08,153.41,152.63,153.36,15621.0,137.3513,137.6474,136.9475,137.6025,15621.0
2018-06-28 11:00:00,153.45,153.5,153.08,153.27,9200.0,137.6833,137.7281,137.3513,137.5218,9200.0
2018-06-28 11:10:00,153.38,153.38,152.88,153.14,6779.0,137.6205,137.6205,137.1719,137.4051,6779.0
2018-06-28 11:20:00,153.1,153.52,152.94,153.2,10496.0,137.3692,137.7461,137.2257,137.459,10496.0
2018-06-28 11:30:00,153.32,153.75,153.27,153.75,9373.0,137.5666,137.9525,137.5218,137.9525,9373.0
2018-06-28 11:40:00,153.68,153.68,153.25,153.25,8082.0,137.8897,137.8897,137.5038,137.5038,8082.0
2018-06-28 11:50:00,153.29,153.62,153.21,153.56,7857.0,137.5397,137.8358,137.4679,137.782,7857.0
2018-06-28 12:00:00,153.55,153.81,153.46,153.49,9947.0,137.773,138.0063,137.6923,137.7192,9947.0
2018-06-28 12:10:00,153.49,153.52,153.25,153.26,6441.0,137.7192,137.7461,137.5038,137.5128,6441.0
2018-06-28 12:20:00,153.32,153.35,152.98,153.18,5375.0,137.5666,137.5936,137.2616,137.441,5375.0
2018-06-28 12:30:00,153.24,153.37,153.16,153.34,7441.0,137.4949,137.6115,137.4231,137.5846,7441.0
2018-06-28 12:40:00,153.25,153.33,153.16,153.28,10356.0,137.5038,137.5756,137.4231,137.5308,10356.0
2018-06-28 12:50:00,153.36,154.01,153.36,153.92,31599.0,137.6025,138.1857,137.6025,138.105,31599.0
2018-06-28 13:00:00,153.9,153.98,153.77,153.94,7410.0,138.087,138.1588,137.9704,138.1229,7410.0
2018-06-28 13:10:00,153.97,154.07,153.84,153.91,16427.0,138.1499,138.2396,138.0332,138.096,16427.0
2018-06-28 13:20:00,154.05,154.29,154.05,154.29,6628.0,138.2216,138.437,138.2216,138.437,6628.0
2018-06-28 13:30:00,154.31,154.36,154.2,154.24,9767.0,138.4549,138.4998,138.3562,138.3921,9767.0
2018-06-28 13:40:00,154.28,154.46,153.9,153.95,6967.0,138.428,138.5895,138.087,138.1319,6967.0
2018-06-28 13:50:00,154.04,154.26,154.01,154.18,9504.0,138.2127,138.4101,138.1857,138.3383,9504.0
2018-06-28 14:00:00,154.2,154.38,154.11,154.27,8130.0,138.3562,138.5177,138.2755,138.419,8130.0
2018-06-28 14:10:00,154.24,154.24,153.97,154.0,6500.0,138.3921,138.3921,138.1499,138.1768,6500.0
2018-06-28 14:20:00,154.07,154.25,154.01,154.25,20151.0,138.2396,138.4011,138.1857,138.4011,20151.0
2018-06-28 14:30:00,154.25,154.34,154.04,154.23,23808.0,138.4011,138.4818,138.2127,138.3831,23808.0
2018-06-28 14:40:00,154.27,154.69,154.27,154.67,21909.0,138.419,138.7959,138.419,138.7779,21909.0
2018-06-28 14:50:00,154.66,155.0,154.53,154.92,44174.0,138.769,139.074,138.6523,139.0022,44174.0
2018-06-28 15:00:00,154.96,155.31,154.91,155.16,43440.0,139.0381,139.3522,138.9933,139.2176,43440.0
2018-06-28 15:10:00,155.17,155.73,155.16,155.73,44745.0,139.2266,139.729,139.2176,139.729,44745.0
2018-06-28 15:20:00,155.73,155.8,155.52,155.58,39528.0,139.729,139.7918,139.5406,139.5944,39528.0
2018-06-28 15:30:00,155.59,155.6,155.08,155.18,38587.0,139.6034,139.6124,139.1458,139.2355,38587.0
2018-06-28 15:40:00,155.17,155.37,155.07,155.37,42241.0,139.2266,139.406,139.1368,139.406,42241.0
2018-06-28 15:50:00,155.37,155.37,154.69,154.87,104870.0,139.406,139.406,138.7959,138.9574,104870.0
2018-06-29 09:30:00,155.95,156.63,155.72,156.63,16327.0,139.9264,140.5365,139.72,140.5365,16327.0
2018-06-29 09:40:00,156.64,157.66,156.64,157.64,38840.0,140.5455,141.4607,140.5455,141.4428,38840.0
2018-06-29 09:50:00,157.63,157.8,157.44,157.68,15774.0,141.4338,141.5863,141.2633,141.4787,15774.0
2018-06-29 10:00:00,157.7,158.31,157.63,158.22,27028.0,141.4966,142.0439,141.4338,141.9632,27028.0
2018-06-29 10:10:00,158.31,158.48,158.21,158.26,34750.0,142.0439,142.1965,141.9542,141.9991,34750.0
2018-06-29 10:20:00,158.26,158.39,157.23,157.23,14843.0,141.9991,142.1157,141.0749,141.0749,14843.0
2018-06-29 10:30:00,157.23,157.38,156.95,157.07,8488.0,141.0749,141.2095,140.8237,140.9313,8488.0
2018-06-29 10:40:00,157.06,157.68,157.05,157.63,5091.0,140.9224,141.4787,140.9134,141.4338,5091.0
2018-06-29 10:50:00,157.59,158.03,157.54,157.99,15672.0,141.3979,141.7927,141.353,141.7568,15672.0
2018-06-29 11:00:00,158.04,158.2,157.76,157.82,14065.0,141.8017,141.9452,141.5504,141.6043,14065.0
2018-06-29 11:10:00,157.83,157.89,157.51,157.74,5896.0,141.6132,141.6671,141.3261,141.5325,5896.0
2018-06-29 11:20:00,157.75,157.84,157.58,157.8,15552.0,141.5415,141.6222,141.3889,141.5863,15552.0
2018-06-29 11:30:00,157.75,157.75,157.39,157.43,9309.0,141.5415,141.5415,141.2185,141.2543,9309.0
2018-06-29 11:40:00,157.47,157.59,157.45,157.56,6676.0,141.2902,141.3979,141.2723,141.371,6676.0
2018-06-29 11:50:00,157.53,157.57,156.94,156.94,9835.0,141.3441,141.38,140.8147,140.8147,9835.0
2018-06-29 12:00:00,156.98,157.58,156.92,157.56,4137.0,140.8506,141.3889,140.7968,141.371,4137.0
2018-06-29 12:10:00,157.61,157.68,157.37,157.62,7570.0,141.4159,141.4787,141.2005,141.4248,7570.0
2018-06-29 12:20:00,157.61,157.62,157.31,157.38,5571.0,141.4159,141.4248,141.1467,141.2095,5571.0
2018-06-29 12:30:00,157.39,157.43,157.24,157.26,2484.0,141.2185,141.2543,141.0839,141.1018,2484.0
2018-06-29 12:40:00,157.26,157.46,157.26,157.37,3602.0,141.1018,141.2813,141.1018,141.2005,3602.0
2018-06-29 12:50:00,157.31,157.33,157.04,157.12,6005.0,141.1467,141.1646,140.9044,140.9762,6005.0
2018-06-29 13:00:00,157.13,157.54,157.12,157.27,9907.0,140.9852,141.353,140.9762,141.1108,9907.0
2018-06-29 13:10:00,157.23,157.29,157.02,157.03,3233.0,141.0749,141.1287,140.8865,140.8954,3233.0
2018-06-29 13:20:00,157.01,157.26,157.01,157.23,13201.0,140.8775,141.1018,140.8775,141.0749,13201.0
2018-06-29 13:30:00,157.22,157.37,157.18,157.37,4979.0,141.0659,141.2005,141.03,141.2005,4979.0
2018-06-29 13:40:00,157.4,157.7,157.39,157.7,9924.0,141.2274,141.4966,141.2185,141.4966,9924.0
2018-06-29 13:50:00,157.7,157.73,157.4,157.45,4797.0,141.4966,141.5235,141.2274,141.2723,4797.0
2018-06-29 14:00:00,157.47,157.47,157.23,157.38,7983.0,141.2902,141.2902,141.0749,141.2095,7983.0
2018-06-29 14:10:00,157.43,157.43,157.23,157.23,3820.0,141.2543,141.2543,141.0749,141.0749,3820.0
2018-06-29 14:20:00,157.19,157.32,157.17,157.25,8216.0,141.039,141.1557,141.0211,141.0928,8216.0
2018-06-29 14:30:00,157.22,157.22,156.91,156.98,5409.0,141.0659,141.0659,140.7878,140.8506,5409.0
2018-06-29 14:40:00,156.94,157.1,156.82,157.05,7867.0,140.8147,140.9583,140.707,140.9134,7867.0
2018-06-29 14:50:00,157.01,157.25,156.98,157.25,5230.0,140.8775,141.0928,140.8506,141.0928,5230.0
2018-06-29 15:00:00,157.22,157.38,157.18,157.21,12273.0,141.0659,141.2095,141.03,141.057,12273.0
2018-06-29 15:10:00,157.21,157.21,156.64,156.66,12247.0,141.057,141.057,140.5455,140.5635,12247.0
2018-06-29 15:20:00,156.59,156.9,156.5,156.66,10677.0,140.5007,140.7788,140.4199,140.5635,10677.0
2018-06-29 15:30:00,156.67,156.81,156.59,156.6,17916.0,140.5724,140.6981,140.5007,140.5096,17916.0
2018-06-29 15:40:00,156.61,156.74,156.4,156.5,34898.0,140.5186,140.6352,140.3302,140.4199,34898.0
2018-06-29 15:50:00,156.46,156.49,155.82,155.89,71381.0,140.384,140.4109,139.8098,139.8726,71381.0
2018-07-02 09:30:00,154.88,155.44,154.63,154.86,20459.0,138.9664,139.4688,138.742,138.9484,20459.0
2018-07-02 09:40:00,154.97,154.98,153.86,154.32,6974.0,139.0471,139.0561,138.0512,138.4639,6974.0
2018-07-02 09:50:00,154.24,154.62,153.98,154.62,10085.0,138.3921,138.7331,138.1588,138.7331,10085.0
2018-07-02 10:00:00,154.91,155.33,154.76,155.25,11631.0,138.9933,139.3701,138.8587,139.2983,11631.0
2018-07-02 10:10:00,155.25,155.28,154.78,155.17,10185.0,139.2983,139.3253,138.8766,139.2266,10185.0
2018-07-02 10:20:00,155.21,155.59,155.1,155.24,8271.0,139.2624,139.6034,139.1638,139.2894,8271.0
2018-07-02 10:30:00,155.44,156.01,155.21,155.99,10703.0,139.4688,139.9803,139.2624,139.9623,10703.0
2018-07-02 10:40:00,156.0,156.23,155.84,155.88,4417.0,139.9713,140.1776,139.8277,139.8636,4417.0
2018-07-02 10:50:00,155.79,155.99,155.68,155.99,5970.0,139.7829,139.9623,139.6842,139.9623,5970.0
2018-07-02 11:00:00,156.09,156.5,155.93,156.0,11531.0,140.052,140.4199,139.9085,139.9713,11531.0
2018-07-02 11:10:00,155.94,155.94,155.43,155.53,8855.0,139.9174,139.9174,139.4598,139.5496,8855.0
2018-07-02 11:20:00,155.46,155.81,155.44,155.7,11079.0,139.4868,139.8008,139.4688,139.7021,11079.0
2018-07-02 11:30:00,155.64,155.8,155.32,155.33,6814.0,139.6483,139.7918,139.3611,139.3701,6814.0
2018-07-02 11:40:00,155.34,155.46,155.14,155.46,6507.0,139.3791,139.4868,139.1996,139.4868,6507.0
2018-07-02 11:50:00,155.52,155.72,155.45,155.64,5271.0,139.5406,139.72,139.4778,139.6483,5271.0
2018-07-02 12:00:00,155.62,155.65,155.07,155.38,7734.0,139.6303,139.6572,139.1368,139.415,7734.0
2018-07-02 12:10:00,155.37,155.65,155.23,155.4,9385.0,139.406,139.6572,139.2804,139.4329,9385.0
2018-07-02 12:20:00,155.52,155.8,155.46,155.75,8672.0,139.5406,139.7918,139.4868,139.747,8672.0
2018-07-02 12:30:00,155.75,156.11,155.75,155.99,7809.0,139.747,140.07,139.747,139.9623,7809.0
2018-07-02 12:40:00,155.98,156.18,155.82,156.14,6787.0,139.9533,140.1328,139.8098,140.0969,6787.0
2018-07-02 12:50:00,156.11,156.39,155.97,155.97,12302.0,140.07,140.3212,139.9444,139.9444,12302.0
2018-07-02 13:00:00,155.97,156.12,155.79,155.89,5124.0,139.9444,140.0789,139.7829,139.8726,5124.0
2018-07-02 13:10:00,155.87,155.88,155.36,155.6,7070.0,139.8546,139.8636,139.397,139.6124,7070.0
2018-07-02 13:20:00,155.6,155.69,155.27,155.32,4784.0,139.6124,139.6931,139.3163,139.3611,4784.0
2018-07-02 13:30:00,155.27,155.77,155.23,155.77,5914.0,139.3163,139.7649,139.2804,139.7649,5914.0
2018-07-02 13:40:00,155.84,156.11,155.75,156.02,4800.0,139.8277,140.07,139.747,139.9892,4800.0
2018-07-02 13:50:00,156.0,156.11,155.7,155.7,4400.0,139.9713,140.07,139.7021,139.7021,4400.0
2018-07-02 14:00:00,155.79,155.86,155.6,155.78,5227.0,139.7829,139.8457,139.6124,139.7739,5227.0
2018-07-02 14:10:00,155.73,156.27,155.67,156.24,4079.0,139.729,140.2135,139.6752,140.1866,4079.0
2018-07-02 14:20:00,156.19,156.25,156.05,156.1,3539.0,140.1418,140.1956,140.0161,140.061,3539.0
2018-07-02 14:30:00,156.17,156.23,155.77,155.78,7027.0,140.1238,140.1776,139.7649,139.7739,7027.0
2018-07-02 14:40:00,155.76,155.98,155.72,155.86,7370.0,139.7559,139.9533,139.72,139.8457,7370.0
2018-07-02 14:50:00,155.83,155.83,155.47,155.56,5876.0,139.8187,139.8187,139.4957,139.5765,5876.0
2018-07-02 15:00:00,155.58,155.62,155.4,155.49,8301.0,139.5944,139.6303,139.4329,139.5137,8301.0
2018-07-02 15:10:00,155.45,155.72,155.45,155.72,17819.0,139.4778,139.72,139.4778,139.72,17819.0
2018-07-02 15:20:00,155.74,156.16,155.65,156.14,18070.0,139.738,140.1148,139.6572,140.0969,18070.0
2018-07-02 15:30:00,156.12,156.15,155.53,155.86,32611.0,140.0789,140.1059,139.5496,139.8457,32611.0
2018-07-02 15:40:00,155.88,155.9,155.62,155.84,23912.0,139.8636,139.8816,139.6303,139.8277,23912.0
2018-07-02 15:50:00,155.85,156.17,155.83,156.05,57081.0,139.8367,140.1238,139.8187,140.0161,57081.0
2018-07-03 09:30:00,156.51,157.78,156.47,157.58,20690.0,140.4289,141.5684,140.393,141.3889,20690.0
2018-07-03 09:40:00,157.58,158.72,157.58,158.63,21643.0,141.3889,142.4118,141.3889,142.3311,21643.0
2018-07-03 09:50:00,158.61,158.76,157.47,157.51,45435.0,142.3131,142.4477,141.2902,141.3261,45435.0
2018-07-03 10:00:00,157.52,157.95,156.75,157.02,27563.0,141.3351,141.7209,140.6442,140.8865,27563.0
2018-07-03 10:10:00,157.09,157.26,156.89,157.06,14480.0,140.9493,141.1018,140.7698,140.9224,14480.0
2018-07-03 10:20:00,157.13,157.87,157.09,157.87,23879.0,140.9852,141.6491,140.9493,141.6491,23879.0
2018-07-03 10:30:00,157.82,157.9,157.33,157.33,13873.0,141.6043,141.6761,141.1646,141.1646,13873.0
2018-07-03 10:40:00,157.17,157.78,157.07,157.47,19549.0,141.0211,141.5684,140.9313,141.2902,19549.0
2018-07-03 10:50:00,157.39,157.74,157.15,157.54,21770.0,141.2185,141.5325,141.0031,141.353,21770.0
2018-07-03 11:00:00,157.49,157.91,157.4,157.91,31207.0,141.3082,141.685,141.2274,141.685,31207.0
2018-07-03 11:10:00,157.86,157.9,157.53,157.71,13837.0,141.6402,141.6761,141.3441,141.5056,13837.0
2018-07-03 11:20:00,157.69,158.05,157.66,158.0,27538.0,141.4876,141.8106,141.4607,141.7658,27538.0
2018-07-03 11:30:00,157.96,158.15,157.89,157.97,29279.0,141.7299,141.9004,141.6671,141.7389,29279.0
2018-07-03 11:40:00,157.94,157.97,157.68,157.76,20839.0,141.7119,141.7389,141.4787,141.5504,20839.0
2018-07-03 11:50:00,157.71,157.77,157.23,157.48,20111.0,141.5056,141.5594,141.0749,141.2992,20111.0
2018-07-03 12:00:00,157.52,157.85,157.38,157.69,32161.0,141.3351,141.6312,141.2095,141.4876,32161.0
2018-07-03 12:10:00,157.69,157.78,157.44,157.67,19196.0,141.4876,141.5684,141.2633,141.4697,19196.0
2018-07-03 12:20:00,157.65,157.79,157.43,157.47,34373.0,141.4517,141.5774,141.2543,141.2902,34373.0
2018-07-03 12:30:00,157.46,157.67,157.26,157.26,33286.0,141.2813,141.4697,141.1018,141.1018,33286.0
2018-07-03 12:40:00,157.24,157.24,156.57,156.57,22746.0,141.0839,141.0839,140.4827,140.4827,22746.0
2018-07-03 12:50:00,156.55,156.91,156.34,156.91,55648.0,140.4648,140.7878,140.2763,140.7878,55648.0
2018-07-05 09:30:00,157.74,158.05,157.44,157.44,14573.0,141.5325,141.8106,141.2633,141.2633,14573.0
2018-07-05 09:40:00,157.35,157.6,156.36,156.65,37165.0,141.1826,141.4069,140.2943,140.5545,37165.0
2018-07-05 09:50:00,156.79,157.6,156.67,157.6,5525.0,140.6801,141.4069,140.5724,141.4069,5525.0
2018-07-05 10:00:00,157.6,157.89,157.13,157.63,10007.0,141.4069,141.6671,140.9852,141.4338,10007.0
2018-07-05 10:10:00,157.56,157.66,157.17,157.54,12969.0,141.371,141.4607,141.0211,141.353,12969.0
2018-07-05 10:20:00,157.52,157.87,157.42,157.6,14555.0,141.3351,141.6491,141.2454,141.4069,14555.0
2018-07-05 10:30:00,157.55,157.8,157.46,157.46,6334.0,141.362,141.5863,141.2813,141.2813,6334.0
2018-07-05 10:40:00,157.44,157.5,157.07,157.2,10265.0,141.2633,141.3172,140.9313,141.048,10265.0
2018-07-05 10:50:00,157.2,157.26,156.61,156.94,17288.0,141.048,141.1018,140.5186,140.8147,17288.0
2018-07-05 11:00:00,156.85,156.94,156.71,156.9,6794.0,140.7339,140.8147,140.6083,140.7788,6794.0
2018-07-05 11:10:00,156.9,156.9,156.64,156.87,5218.0,140.7788,140.7788,140.5455,140.7519,5218.0
2018-07-05 11:20:00,156.97,157.53,156.81,157.3,16613.0,140.8416,141.3441,140.6981,141.1377,16613.0
2018-07-05 11:30:00,157.24,157.6,157.24,157.53,8007.0,141.0839,141.4069,141.0839,141.3441,8007.0
2018-07-05 11:40:00,157.55,157.59,157.45,157.5,4341.0,141.362,141.3979,141.2723,141.3172,4341.0
2018-07-05 11:50:00,157.46,157.56,157.42,157.44,5169.0,141.2813,141.371,141.2454,141.2633,5169.0
2018-07-05 12:00:00,157.42,157.42,156.78,156.87,20517.0,141.2454,141.2454,140.6711,140.7519,20517.0
2018-07-05 12:10:00,156.79,156.82,156.68,156.68,4683.0,140.6801,140.707,140.5814,140.5814,4683.0
2018-07-05 12:20:00,156.74,156.84,156.72,156.8,2603.0,140.6352,140.725,140.6173,140.6891,2603.0
2018-07-05 12:30:00,156.81,156.81,156.69,156.72,2402.0,140.6981,140.6981,140.5904,140.6173,2402.0
2018-07-05 12:40:00,156.75,156.92,156.75,156.78,8595.0,140.6442,140.7968,140.6442,140.6711,8595.0
2018-07-05 12:50:00,156.73,156.93,156.71,156.89,7630.0,140.6263,140.8057,140.6083,140.7698,7630.0
2018-07-05 13:00:00,156.91,157.21,156.91,157.11,5088.0,140.7878,141.057,140.7878,140.9672,5088.0
2018-07-05 13:10:00,157.05,157.13,157.0,157.06,3365.0,140.9134,140.9852,140.8685,140.9224,3365.0
2018-07-05 13:20:00,157.06,157.18,156.92,157.01,5545.0,140.9224,141.03,140.7968,140.8775,5545.0
2018-07-05 13:30:00,156.98,156.98,156.8,156.97,6258.0,140.8506,140.8506,140.6891,140.8416,6258.0
2018-07-05 13:40:00,156.95,157.19,156.91,157.17,5018.0,140.8237,141.039,140.7878,141.0211,5018.0
2018-07-05 13:50:00,157.12,157.12,156.94,157.0,3400.0,140.9762,140.9762,140.8147,140.8685,3400.0
2018-07-05 14:00:00,156.97,157.21,156.45,156.49,7786.0,140.8416,141.057,140.375,140.4109,7786.0
2018-07-05 14:10:00,156.44,156.59,156.14,156.54,8867.0,140.3661,140.5007,140.0969,140.4558,8867.0
2018-07-05 14:20:00,156.56,156.77,156.43,156.77,8380.0,140.4737,140.6622,140.3571,140.6622,8380.0
2018-07-05 14:30:00,156.63,156.86,156.61,156.73,6976.0,140.5365,140.7429,140.5186,140.6263,6976.0
2018-07-05 14:40:00,156.7,156.8,156.54,156.71,7292.0,140.5994,140.6891,140.4558,140.6083,7292.0
2018-07-05 14:50:00,156.62,156.87,156.62,156.81,9484.0,140.5276,140.7519,140.5276,140.6981,9484.0
2018-07-05 15:00:00,156.81,157.07,156.81,156.96,8384.0,140.6981,140.9313,140.6981,140.8326,8384.0
2018-07-05 15:10:00,156.97,157.0,156.85,156.95,13712.0,140.8416,140.8685,140.7339,140.8237,13712.0
2018-07-05 15:20:00,156.98,157.09,156.91,156.99,9670.0,140.8506,140.9493,140.7878,140.8596,9670.0
2018-07-05 15:30:00,156.99,157.31,156.91,157.27,14220.0,140.8596,141.1467,140.7878,141.1108,14220.0
2018-07-05 15:40:00,157.28,157.37,157.13,157.15,17450.0,141.1198,141.2005,140.9852,141.0031,17450.0
2018-07-05 15:50:00,157.11,157.39,156.82,157.08,97349.0,140.9672,141.2185,140.707,140.9403,97349.0
2018-07-06 09:30:00,156.86,156.86,155.7,156.25,14865.0,140.7429,140.7429,139.7021,140.1956,14865.0
2018-07-06 09:40:00,156.14,156.35,155.37,155.46,26987.0,140.0969,140.2853,139.406,139.4868,26987.0
2018-07-06 09:50:00,155.41,155.9,155.37,155.86,6315.0,139.4419,139.8816,139.406,139.8457,6315.0
2018-07-06 10:00:00,155.84,156.38,155.84,156.38,15172.0,139.8277,140.3122,139.8277,140.3122,15172.0
2018-07-06 10:10:00,156.31,156.32,156.0,156.31,17969.0,140.2494,140.2584,139.9713,140.2494,17969.0
2018-07-06 10:20:00,156.25,156.66,156.23,156.65,8431.0,140.1956,140.5635,140.1776,140.5545,8431.0
2018-07-06 10:30:00,156.7,156.78,156.34,156.37,10284.0,140.5994,140.6711,140.2763,140.3033,10284.0
2018-07-06 10:40:00,156.42,156.68,156.38,156.62,5054.0,140.3481,140.5814,140.3122,140.5276,5054.0
2018-07-06 10:50:00,156.69,156.72,156.48,156.6,8025.0,140.5904,140.6173,140.402,140.5096,8025.0
2018-07-06 11:00:00,156.56,156.89,156.31,156.75,12432.0,140.4737,140.7698,140.2494,140.6442,12432.0
2018-07-06 11:10:00,156.76,156.99,156.76,156.95,8408.0,140.6532,140.8596,140.6532,140.8237,8408.0
2018-07-06 11:20:00,156.9,156.95,156.7,156.83,12489.0,140.7788,140.8237,140.5994,140.716,12489.0
2018-07-06 11:30:00,156.84,157.03,156.6,156.98,23109.0,140.725,140.8954,140.5096,140.8506,23109.0
2018-07-06 11:40:00,156.98,157.17,156.83,156.83,20321.0,140.8506,141.0211,140.716,140.716,20321.0
2018-07-06 11:50:00,156.88,156.88,156.5,156.84,19576.0,140.7609,140.7609,140.4199,140.725,19576.0
2018-07-06 12:00:00,156.91,157.48,156.91,157.48,8216.0,140.7878,141.2992,140.7878,141.2992,8216.0
2018-07-06 12:10:00,157.49,157.57,157.33,157.52,11805.0,141.3082,141.38,141.1646,141.3351,11805.0
2018-07-06 12:20:00,157.47,157.7,157.39,157.63,8557.0,141.2902,141.4966,141.2185,141.4338,8557.0
2018-07-06 12:30:00,157.64,157.64,157.32,157.4,10101.0,141.4428,141.4428,141.1557,141.2274,10101.0
2018-07-06 12:40:00,157.34,157.42,157.17,157.21,7693.0,141.1736,141.2454,141.0211,141.057,7693.0
2018-07-06 12:50:00,157.19,157.26,157.09,157.26,3100.0,141.039,141.1018,140.9493,141.1018,3100.0
2018-07-06 13:00:00,157.25,157.56,157.25,157.46,4206.0,141.0928,141.371,141.0928,141.2813,4206.0
2018-07-06 13:10:00,157.42,157.5,157.3,157.46,6655.0,141.2454,141.3172,141.1377,141.2813,6655.0
2018-07-06 13:20:00,157.57,157.57,157.37,157.49,5260.0,141.38,141.38,141.2005,141.3082,5260.0
2018-07-06 13:30:00,157.51,157.54,157.39,157.49,4141.0,141.3261,141.353,141.2185,141.3082,4141.0
2018-07-06 13:40:00,157.44,157.48,157.08,157.08,18361.0,141.2633,141.2992,140.9403,140.9403,18361.0
2018-07-06 13:50:00,157.11,157.12,156.83,156.89,11736.0,140.9672,140.9762,140.716,140.7698,11736.0
2018-07-06 14:00:00,156.86,157.02,156.75,156.75,7915.0,140.7429,140.8865,140.6442,140.6442,7915.0
2018-07-06 14:10:00,156.84,156.91,156.79,156.82,6800.0,140.725,140.7878,140.6801,140.707,6800.0
2018-07-06 14:20:00,156.84,157.07,156.83,157.01,7018.0,140.725,140.9313,140.716,140.8775,7018.0
2018-07-06 14:30:00,157.01,157.07,156.8,156.84,9812.0,140.8775,140.9313,140.6891,140.725,9812.0
2018-07-06 14:40:00,156.86,156.97,156.85,156.96,8441.0,140.7429,140.8416,140.7339,140.8326,8441.0
2018-07-06 14:50:00,156.95,157.26,156.93,157.17,11144.0,140.8237,141.1018,140.8057,141.0211,11144.0
2018-07-06 15:00:00,157.21,157.3,157.08,157.2,6750.0,141.057,141.1377,140.9403,141.048,6750.0
2018-07-06 15:10:00,157.25,157.3,157.05,157.06,6401.0,141.0928,141.1377,140.9134,140.9224,6401.0
2018-07-06 15:20:00,157.09,157.31,157.01,157.22,12056.0,140.9493,141.1467,140.8775,141.0659,12056.0
2018-07-06 15:30:00,157.2,157.23,157.03,157.2,10055.0,141.048,141.0749,140.8954,141.048,10055.0
2018-07-06 15:40:00,157.15,157.18,156.65,156.74,20845.0,141.0031,141.03,140.5545,140.6352,20845.0
2018-07-06 15:50:00,156.7,157.09,156.67,156.87,62986.0,140.5994,140.9493,140.5724,140.7519,62986.0
2018-07-09 09:30:00,157.7,158.83,157.7,158.76,12015.0,141.4966,142.5105,141.4966,142.4477,12015.0
2018-07-09 09:40:00,158.82,159.86,158.58,159.86,27650.0,142.5015,143.4347,142.2862,143.4347,27650.0
2018-07-09 09:50:00,159.79,159.88,159.38,159.44,12560.0,143.3719,143.4526,143.004,143.0578,12560.0
2018-07-09 10:00:00,159.29,159.33,158.44,158.72,13170.0,142.9232,142.9591,142.1606,142.4118,13170.0
2018-07-09 10:10:00,158.72,159.2,158.72,159.06,9263.0,142.4118,142.8425,142.4118,142.7169,9263.0
2018-07-09 10:20:00,159.03,159.42,158.91,159.35,15782.0,142.69,143.0399,142.5823,142.9771,15782.0
2018-07-09 10:30:00,159.32,159.97,159.32,159.79,11447.0,142.9502,143.5334,142.9502,143.3719,11447.0
2018-07-09 10:40:00,159.78,159.89,159.65,159.65,9572.0,143.3629,143.4616,143.2462,143.2462,9572.0
2018-07-09 10:50:00,159.54,159.7,159.21,159.28,15944.0,143.1475,143.2911,142.8515,142.9143,15944.0
2018-07-09 11:00:00,159.3,159.54,159.12,159.27,24687.0,142.9322,143.1475,142.7707,142.9053,24687.0
2018-07-09 11:10:00,159.28,159.34,158.94,159.12,24701.0,142.9143,142.9681,142.6092,142.7707,24701.0
2018-07-09 11:20:00,159.08,159.25,158.76,159.18,21237.0,142.7348,142.8873,142.4477,142.8245,21237.0
2018-07-09 11:30:00,159.01,159.38,158.93,159.26,9879.0,142.672,143.004,142.6002,142.8963,9879.0
2018-07-09 11:40:00,159.25,159.48,159.18,159.45,5601.0,142.8873,143.0937,142.8245,143.0668,5601.0
2018-07-09 11:50:00,159.46,159.46,158.92,159.4,19996.0,143.0758,143.0758,142.5913,143.0219,19996.0
2018-07-09 12:00:00,159.35,159.77,159.32,159.68,14155.0,142.9771,143.3539,142.9502,143.2732,14155.0
2018-07-09 12:10:00,159.69,159.82,159.65,159.78,38067.0,143.2821,143.3988,143.2462,143.3629,38067.0
2018-07-09 12:20:00,159.76,159.85,159.59,159.59,8100.0,143.3449,143.4257,143.1924,143.1924,8100.0
2018-07-09 12:30:00,159.58,159.58,159.32,159.37,9516.0,143.1834,143.1834,142.9502,142.995,9516.0
2018-07-09 12:40:00,159.34,159.45,159.28,159.29,8949.0,142.9681,143.0668,142.9143,142.9232,8949.0
2018-07-09 12:50:00,159.28,159.31,159.08,159.09,13533.0,142.9143,142.9412,142.7348,142.7438,13533.0
2018-07-09 13:00:00,159.04,159.3,158.94,159.11,15110.0,142.6989,142.9322,142.6092,142.7617,15110.0
2018-07-09 13:10:00,159.06,159.33,159.06,159.33,6319.0,142.7169,142.9591,142.7169,142.9591,6319.0
2018-07-09 13:20:00,159.29,159.32,159.1,159.1,9760.0,142.9232,142.9502,142.7528,142.7528,9760.0
2018-07-09 13:30:00,159.03,159.38,159.02,159.24,20100.0,142.69,143.004,142.681,142.8784,20100.0
2018-07-09 13:40:00,159.25,159.42,159.03,159.38,20484.0,142.8873,143.0399,142.69,143.004,20484.0
2018-07-09 13:50:00,159.41,159.69,159.41,159.69,13657.0,143.0309,143.2821,143.0309,143.2821,13657.0
2018-07-09 14:00:00,159.66,159.7,159.52,159.52,11296.0,143.2552,143.2911,143.1296,143.1296,11296.0
2018-07-09 14:10:00,159.51,159.65,159.51,159.64,6068.0,143.1206,143.2462,143.1206,143.2373,6068.0
2018-07-09 14:20:00,159.65,159.85,159.58,159.85,12999.0,143.2462,143.4257,143.1834,143.4257,12999.0
2018-07-09 14:30:00,159.81,159.83,159.71,159.73,12498.0,143.3898,143.4078,143.3001,143.318,12498.0
2018-07-09 14:40:00,159.72,159.84,159.7,159.81,13816.0,143.3091,143.4167,143.2911,143.3898,13816.0
2018-07-09 14:50:00,159.82,159.92,159.71,159.87,25160.0,143.3988,143.4885,143.3001,143.4436,25160.0
2018-07-09 15:00:00,159.91,160.03,159.82,159.97,17430.0,143.4795,143.5872,143.3988,143.5334,17430.0
2018-07-09 15:10:00,159.99,160.31,159.99,160.1,31249.0,143.5513,143.8384,143.5513,143.65,31249.0
2018-07-09 15:20:00,160.12,160.13,159.73,159.99,28353.0,143.668,143.6769,143.318,143.5513,28353.0
2018-07-09 15:30:00,159.97,160.21,159.94,160.16,20626.0,143.5334,143.7487,143.5065,143.7038,20626.0
2018-07-09 15:40:00,160.17,160.18,159.8,159.81,33549.0,143.7128,143.7218,143.3808,143.3898,33549.0
2018-07-09 15:50:00,159.81,159.9,159.67,159.79,76238.0,143.3898,143.4706,143.2642,143.3719,76238.0
2018-07-10 09:30:00,160.1,160.73,159.88,160.57,38305.0,143.65,144.2153,143.4526,144.0717,38305.0
2018-07-10 09:40:00,160.68,160.68,158.89,158.93,26615.0,144.1704,144.1704,142.5643,142.6002,26615.0
2018-07-10 09:50:00,158.87,159.28,158.64,159.18,12979.0,142.5464,142.9143,142.34,142.8245,12979.0
2018-07-10 10:00:00,159.29,160.03,158.85,159.61,22942.0,142.9232,143.5872,142.5284,143.2104,22942.0
2018-07-10 10:10:00,159.51,159.63,159.37,159.41,4800.0,143.1206,143.2283,142.995,143.0309,4800.0
2018-07-10 10:20:00,159.33,160.04,159.31,159.45,9970.0,142.9591,143.5962,142.9412,143.0668,9970.0
2018-07-10 10:30:00,159.38,159.8,159.1,159.51,10966.0,143.004,143.3808,142.7528,143.1206,10966.0
2018-07-10 10:40:00,159.54,160.42,159.38,160.29,21396.0,143.1475,143.9371,143.004,143.8205,21396.0
2018-07-10 10:50:00,160.25,160.39,160.04,160.09,12470.0,143.7846,143.9102,143.5962,143.641,12470.0
2018-07-10 11:00:00,160.13,160.26,159.86,159.86,9069.0,143.6769,143.7936,143.4347,143.4347,9069.0
2018-07-10 11:10:00,159.7,159.77,159.49,159.57,8966.0,143.2911,143.3539,143.1027,143.1745,8966.0
2018-07-10 11:20:00,159.63,159.69,159.18,159.27,11163.0,143.2283,143.2821,142.8245,142.9053,11163.0
2018-07-10 11:30:00,159.25,159.82,159.25,159.49,10263.0,142.8873,143.3988,142.8873,143.1027,10263.0
2018-07-10 11:40:00,159.48,159.64,159.47,159.47,5570.0,143.0937,143.2373,143.0847,143.0847,5570.0
2018-07-10 11:50:00,159.48,159.53,159.07,159.16,12273.0,143.0937,143.1386,142.7258,142.8066,12273.0
2018-07-10 12:00:00,159.16,159.29,159.08,159.22,4500.0,142.8066,142.9232,142.7348,142.8604,4500.0
2018-07-10 12:10:00,159.25,159.43,159.24,159.39,6930.0,142.8873,143.0489,142.8784,143.013,6930.0
2018-07-10 12:20:00,159.38,159.49,159.26,159.38,6175.0,143.004,143.1027,142.8963,143.004,6175.0
2018-07-10 12:30:00,159.35,159.55,159.33,159.54,6100.0,142.9771,143.1565,142.9591,143.1475,6100.0
2018-07-10 12:40:00,159.51,159.56,159.32,159.32,3046.0,143.1206,143.1655,142.9502,142.9502,3046.0
2018-07-10 12:50:00,159.25,159.44,159.24,159.37,4259.0,142.8873,143.0578,142.8784,142.995,4259.0
2018-07-10 13:00:00,159.37,159.44,159.3,159.32,2088.0,142.995,143.0578,142.9322,142.9502,2088.0
2018-07-10 13:10:00,159.29,159.38,159.16,159.19,6100.0,142.9232,143.004,142.8066,142.8335,6100.0
2018-07-10 13:20:00,159.19,159.22,159.07,159.18,6415.0,142.8335,142.8604,142.7258,142.8245,6415.0
2018-07-10 13:30:00,159.12,159.16,159.01,159.01,2725.0,142.7707,142.8066,142.672,142.672,2725.0
2018-07-10 13:40:00,158.81,158.87,158.72,158.76,9734.0,142.4926,142.5464,142.4118,142.4477,9734.0
2018-07-10 13:50:00,158.79,159.25,158.75,159.16,4539.0,142.4746,142.8873,142.4387,142.8066,4539.0
2018-07-10 14:00:00,159.16,159.27,159.14,159.14,4851.0,142.8066,142.9053,142.7886,142.7886,4851.0
2018-07-10 14:10:00,159.25,159.37,159.24,159.37,2685.0,142.8873,142.995,142.8784,142.995,2685.0
2018-07-10 14:20:00,159.32,159.46,159.23,159.36,9041.0,142.9502,143.0758,142.8694,142.986,9041.0
2018-07-10 14:30:00,159.41,159.54,159.37,159.49,3675.0,143.0309,143.1475,142.995,143.1027,3675.0
2018-07-10 14:40:00,159.53,159.54,159.31,159.48,3300.0,143.1386,143.1475,142.9412,143.0937,3300.0
2018-07-10 14:50:00,159.42,159.56,159.31,159.49,8933.0,143.0399,143.1655,142.9412,143.1027,8933.0
2018-07-10 15:00:00,159.53,159.53,159.42,159.46,2504.0,143.1386,143.1386,143.0399,143.0758,2504.0
2018-07-10 15:10:00,159.54,159.62,159.5,159.59,6965.0,143.1475,143.2193,143.1117,143.1924,6965.0
2018-07-10 15:20:00,159.56,159.69,159.48,159.65,16257.0,143.1655,143.2821,143.0937,143.2462,16257.0
2018-07-10 15:30:00,159.63,160.15,159.63,160.09,37698.0,143.2283,143.6949,143.2283,143.641,37698.0
2018-07-10 15:40:00,160.1,160.14,159.86,159.93,27205.0,143.65,143.6859,143.4347,143.4975,27205.0
2018-07-10 15:50:00,159.93,160.19,159.92,160.02,59319.0,143.4975,143.7308,143.4885,143.5782,59319.0
2018-07-11 09:30:00,158.45,158.53,157.17,158.17,16124.0,142.1695,142.2413,141.0211,141.9183,16124.0
2018-07-11 09:40:00,158.07,158.4,157.3,157.32,21995.0,141.8286,142.1247,141.1377,141.1557,21995.0
2018-07-11 09:50:00,157.33,158.03,157.22,157.93,18793.0,141.1646,141.7927,141.0659,141.703,18793.0
2018-07-11 10:00:00,157.93,158.23,157.79,158.01,9474.0,141.703,141.9721,141.5774,141.7748,9474.0
2018-07-11 10:10:00,157.95,157.95,157.34,157.62,23607.0,141.7209,141.7209,141.1736,141.4248,23607.0
2018-07-11 10:20:00,157.68,158.31,157.68,158.31,23138.0,141.4787,142.0439,141.4787,142.0439,23138.0
2018-07-11 10:30:00,158.36,158.79,158.35,158.36,19312.0,142.0888,142.4746,142.0798,142.0888,19312.0
2018-07-11 10:40:00,158.24,158.36,157.9,158.01,18759.0,141.9811,142.0888,141.6761,141.7748,18759.0
2018-07-11 10:50:00,158.18,158.49,158.04,158.41,16010.0,141.9273,142.2054,141.8017,142.1337,16010.0
2018-07-11 11:00:00,158.49,158.99,158.49,158.79,10004.0,142.2054,142.6541,142.2054,142.4746,10004.0
2018-07-11 11:10:00,158.75,158.81,158.38,158.43,11940.0,142.4387,142.4926,142.1067,142.1516,11940.0
2018-07-11 11:20:00,158.4,158.47,158.19,158.23,11897.0,142.1247,142.1875,141.9363,141.9721,11897.0
2018-07-11 11:30:00,158.27,158.27,157.8,157.86,48497.0,142.008,142.008,141.5863,141.6402,48497.0
2018-07-11 11:40:00,157.89,158.0,157.62,157.98,33973.0,141.6671,141.7658,141.4248,141.7478,33973.0
2018-07-11 11:50:00,157.98,158.03,157.8,157.88,11923.0,141.7478,141.7927,141.5863,141.6581,11923.0
2018-07-11 12:00:00,157.81,158.35,157.76,158.22,15167.0,141.5953,142.0798,141.5504,141.9632,15167.0
2018-07-11 12:10:00,158.25,158.58,158.23,158.5,17567.0,141.9901,142.2862,141.9721,142.2144,17567.0
2018-07-11 12:20:00,158.48,158.6,158.39,158.41,10647.0,142.1965,142.3041,142.1157,142.1337,10647.0
2018-07-11 12:30:00,158.4,158.69,158.4,158.51,13513.0,142.1247,142.3849,142.1247,142.2234,13513.0
2018-07-11 12:40:00,158.5,158.53,158.15,158.29,10592.0,142.2144,142.2413,141.9004,142.026,10592.0
2018-07-11 12:50:00,158.31,158.32,157.84,157.97,3520.0,142.0439,142.0529,141.6222,141.7389,3520.0
2018-07-11 13:00:00,158.01,158.16,157.91,158.16,26209.0,141.7748,141.9093,141.685,141.9093,26209.0
2018-07-11 13:10:00,158.13,158.25,157.96,158.19,13385.0,141.8824,141.9901,141.7299,141.9363,13385.0
2018-07-11 13:20:00,158.21,158.5,158.21,158.35,8379.0,141.9542,142.2144,141.9542,142.0798,8379.0
2018-07-11 13:30:00,158.32,158.54,158.3,158.4,17492.0,142.0529,142.2503,142.035,142.1247,17492.0
2018-07-11 13:40:00,158.4,158.46,158.34,158.4,19396.0,142.1247,142.1785,142.0708,142.1247,19396.0
2018-07-11 13:50:00,158.4,158.41,158.14,158.18,23489.0,142.1247,142.1337,141.8914,141.9273,23489.0
2018-07-11 14:00:00,158.19,158.38,158.02,158.03,6890.0,141.9363,142.1067,141.7837,141.7927,6890.0
2018-07-11 14:10:00,157.94,157.94,157.6,157.73,6989.0,141.7119,141.7119,141.4069,141.5235,6989.0
2018-07-11 14:20:00,157.74,158.1,157.73,158.1,6651.0,141.5325,141.8555,141.5235,141.8555,6651.0
2018-07-11 14:30:00,158.13,158.5,158.13,158.41,25831.0,141.8824,142.2144,141.8824,142.1337,25831.0
2018-07-11 14:40:00,158.38,158.42,158.22,158.31,11655.0,142.1067,142.1426,141.9632,142.0439,11655.0
2018-07-11 14:50:00,158.33,158.45,158.3,158.31,6362.0,142.0619,142.1695,142.035,142.0439,6362.0
2018-07-11 15:00:00,158.31,158.56,158.3,158.52,13012.0,142.0439,142.2682,142.035,142.2324,13012.0
2018-07-11 15:10:00,158.53,158.56,158.29,158.29,13903.0,142.2413,142.2682,142.026,142.026,13903.0
2018-07-11 15:20:00,158.34,158.34,157.99,158.02,9986.0,142.0708,142.0708,141.7568,141.7837,9986.0
2018-07-11 15:30:00,158.07,158.52,158.04,158.47,26801.0,141.8286,142.2324,141.8017,142.1875,26801.0
2018-07-11 15:40:00,158.42,158.5,158.16,158.35,37471.0,142.1426,142.2144,141.9093,142.0798,37471.0
2018-07-11 15:50:00,158.35,158.36,157.88,157.96,93007.0,142.0798,142.0888,141.6581,141.7299,93007.0
2018-07-12 09:30:00,158.3,158.89,157.0,157.12,40298.0,142.035,142.5643,140.8685,140.9762,40298.0
2018-07-12 09:40:00,157.12,157.48,156.73,157.03,19791.0,140.9762,141.2992,140.6263,140.8954,19791.0
2018-07-12 09:50:00,157.04,158.07,157.04,157.99,8635.0,140.9044,141.8286,140.9044,141.7568,8635.0
2018-07-12 10:00:00,157.99,158.23,157.76,157.78,24193.0,141.7568,141.9721,141.5504,141.5684,24193.0
2018-07-12 10:10:00,157.8,158.2,157.68,158.03,13400.0,141.5863,141.9452,141.4787,141.7927,13400.0
2018-07-12 10:20:00,158.15,159.09,158.15,159.09,13401.0,141.9004,142.7438,141.9004,142.7438,13401.0
2018-07-12 10:30:00,159.03,159.19,158.64,158.67,8156.0,142.69,142.8335,142.34,142.3669,8156.0
2018-07-12 10:40:00,158.69,158.69,157.72,157.91,17957.0,142.3849,142.3849,141.5146,141.685,17957.0
2018-07-12 10:50:00,157.92,158.2,157.89,158.0,12950.0,141.694,141.9452,141.6671,141.7658,12950.0
2018-07-12 11:00:00,158.12,158.6,158.12,158.46,8640.0,141.8735,142.3041,141.8735,142.1785,8640.0
2018-07-12 11:10:00,158.54,158.58,157.98,158.0,4945.0,142.2503,142.2862,141.7478,141.7658,4945.0
2018-07-12 11:20:00,158.0,158.52,157.94,158.42,6896.0,141.7658,142.2324,141.7119,142.1426,6896.0
2018-07-12 11:30:00,158.47,158.63,158.33,158.48,4771.0,142.1875,142.3311,142.0619,142.1965,4771.0
2018-07-12 11:40:00,158.52,158.73,158.45,158.73,4497.0,142.2324,142.4208,142.1695,142.4208,4497.0
2018-07-12 11:50:00,158.77,159.17,158.66,159.03,10751.0,142.4567,142.8156,142.358,142.69,10751.0
2018-07-12 12:00:00,159.03,159.09,158.73,158.73,5843.0,142.69,142.7438,142.4208,142.4208,5843.0
2018-07-12 12:10:00,158.66,158.82,158.59,158.77,5201.0,142.358,142.5015,142.2952,142.4567,5201.0
2018-07-12 12:20:00,158.76,158.82,158.71,158.8,2300.0,142.4477,142.5015,142.4028,142.4836,2300.0
2018-07-12 12:30:00,158.81,159.19,158.81,159.05,11436.0,142.4926,142.8335,142.4926,142.7079,11436.0
2018-07-12 12:40:00,159.03,159.03,158.58,158.67,6749.0,142.69,142.69,142.2862,142.3669,6749.0
2018-07-12 12:50:00,158.65,158.99,158.65,158.92,2870.0,142.349,142.6541,142.349,142.5913,2870.0
2018-07-12 13:00:00,158.89,159.02,158.7,158.77,7451.0,142.5643,142.681,142.3939,142.4567,7451.0
2018-07-12 13:10:00,158.77,158.87,158.75,158.82,2900.0,142.4567,142.5464,142.4387,142.5015,2900.0
2018-07-12 13:20:00,158.79,158.81,158.61,158.81,8750.0,142.4746,142.4926,142.3131,142.4926,8750.0
2018-07-12 13:30:00,158.86,158.88,158.42,158.61,6530.0,142.5374,142.5554,142.1426,142.3131,6530.0
2018-07-12 13:40:00,158.71,158.79,158.58,158.69,12817.0,142.4028,142.4746,142.2862,142.3849,12817.0
2018-07-12 13:50:00,158.57,158.57,158.14,158.2,9021.0,142.2772,142.2772,141.8914,141.9452,9021.0
2018-07-12 14:00:00,158.17,158.44,158.17,158.28,4318.0,141.9183,142.1606,141.9183,142.017,4318.0
2018-07-12 14:10:00,158.25,158.37,158.21,158.34,2436.0,141.9901,142.0978,141.9542,142.0708,2436.0
2018-07-12 14:20:00,158.41,158.49,158.33,158.41,6246.0,142.1337,142.2054,142.0619,142.1337,6246.0
2018-07-12 14:30:00,158.38,158.49,158.31,158.46,5108.0,142.1067,142.2054,142.0439,142.1785,5108.0
2018-07-12 14:40:00,158.4,158.43,158.33,158.34,5050.0,142.1247,142.1516,142.0619,142.0708,5050.0
2018-07-12 14:50:00,158.39,158.48,158.36,158.48,2650.0,142.1157,142.1965,142.0888,142.1965,2650.0
2018-07-12 15:00:00,158.49,158.7,158.49,158.55,6080.0,142.2054,142.3939,142.2054,142.2593,6080.0
2018-07-12 15:10:00,158.49,158.68,158.38,158.5,10483.0,142.2054,142.3759,142.1067,142.2144,10483.0
2018-07-12 15:20:00,158.48,158.54,158.26,158.49,7476.0,142.1965,142.2503,141.9991,142.2054,7476.0
2018-07-12 15:30:00,158.47,158.66,158.46,158.63,11393.0,142.1875,142.358,142.1785,142.3311,11393.0
2018-07-12 15:40:00,158.64,158.75,158.42,158.75,26756.0,142.34,142.4387,142.1426,142.4387,26756.0
2018-07-12 15:50:00,158.7,158.73,158.45,158.54,73476.0,142.3939,142.4208,142.1695,142.2503,73476.0
2018-07-13 09:30:00,158.18,159.79,158.18,159.75,15042.0,141.9273,143.3719,141.9273,143.336,15042.0
2018-07-13 09:40:00,159.83,159.85,159.05,159.35,39043.0,143.4078,143.4257,142.7079,142.9771,39043.0
2018-07-13 09:50:00,159.42,159.85,159.22,159.85,25355.0,143.0399,143.4257,142.8604,143.4257,25355.0
2018-07-13 10:00:00,159.83,160.0,159.65,159.86,16787.0,143.4078,143.5603,143.2462,143.4347,16787.0
2018-07-13 10:10:00,159.79,160.6,159.79,160.48,13754.0,143.3719,144.0986,143.3719,143.991,13754.0
2018-07-13 10:20:00,160.53,160.63,160.2,160.4,23696.0,144.0358,144.1256,143.7397,143.9192,23696.0
2018-07-13 10:30:00,160.46,161.07,160.4,161.07,9156.0,143.973,144.5203,143.9192,144.5203,9156.0
2018-07-13 10:40:00,161.09,161.7,161.05,161.56,48623.0,144.5383,145.0856,144.5024,144.96,48623.0
2018-07-13 10:50:00,161.59,161.75,161.41,161.43,19265.0,144.9869,145.1305,144.8254,144.8434,19265.0
2018-07-13 11:00:00,161.43,161.59,161.11,161.43,13669.0,144.8434,144.9869,144.5562,144.8434,13669.0
2018-07-13 11:10:00,161.37,161.68,161.37,161.5,24015.0,144.7895,145.0677,144.7895,144.9062,24015.0
2018-07-13 11:20:00,161.53,161.97,161.49,161.79,13314.0,144.9331,145.3279,144.8972,145.1664,13314.0
2018-07-13 11:30:00,161.77,161.83,161.18,161.21,12062.0,145.1484,145.2023,144.619,144.646,12062.0
2018-07-13 11:40:00,161.21,161.47,160.77,161.25,8650.0,144.646,144.8792,144.2512,144.6819,8650.0
2018-07-13 11:50:00,161.22,161.22,160.98,161.18,3302.0,144.6549,144.6549,144.4396,144.619,3302.0
2018-07-13 12:00:00,161.15,161.34,161.12,161.13,17390.0,144.5921,144.7626,144.5652,144.5742,17390.0
2018-07-13 12:10:00,161.14,161.36,161.14,161.36,18902.0,144.5832,144.7805,144.5832,144.7805,18902.0
2018-07-13 12:20:00,161.31,161.47,161.08,161.46,29131.0,144.7357,144.8792,144.5293,144.8703,29131.0
2018-07-13 12:30:00,161.44,161.54,161.39,161.5,8205.0,144.8523,144.9421,144.8075,144.9062,8205.0
2018-07-13 12:40:00,161.54,161.7,161.48,161.63,7990.0,144.9421,145.0856,144.8882,145.0228,7990.0
2018-07-13 12:50:00,161.61,161.8,161.57,161.8,6592.0,145.0049,145.1753,144.969,145.1753,6592.0
2018-07-13 13:00:00,161.78,161.81,161.68,161.81,6049.0,145.1574,145.1843,145.0677,145.1843,6049.0
2018-07-13 13:10:00,161.76,161.83,161.67,161.83,9581.0,145.1394,145.2023,145.0587,145.2023,9581.0
2018-07-13 13:20:00,161.79,162.14,161.79,162.1,10293.0,145.1664,145.4804,145.1664,145.4445,10293.0
2018-07-13 13:30:00,162.05,162.05,161.46,161.46,14663.0,145.3997,145.3997,144.8703,144.8703,14663.0
2018-07-13 13:40:00,161.48,161.64,161.42,161.56,4439.0,144.8882,145.0318,144.8344,144.96,4439.0
2018-07-13 13:50:00,161.58,161.83,161.58,161.77,8339.0,144.9779,145.2023,144.9779,145.1484,8339.0
2018-07-13 14:00:00,161.75,161.79,161.61,161.72,8141.0,145.1305,145.1664,145.0049,145.1036,8141.0
2018-07-13 14:10:00,161.7,161.85,161.66,161.67,4560.0,145.0856,145.2202,145.0497,145.0587,4560.0
2018-07-13 14:20:00,161.59,161.8,161.59,161.77,11145.0,144.9869,145.1753,144.9869,145.1484,11145.0
2018-07-13 14:30:00,161.75,161.78,161.63,161.66,7198.0,145.1305,145.1574,145.0228,145.0497,7198.0
2018-07-13 14:40:00,161.65,161.92,161.65,161.92,4148.0,145.0408,145.283,145.0408,145.283,4148.0
2018-07-13 14:50:00,161.95,162.04,161.9,161.93,14701.0,145.3099,145.3907,145.2651,145.292,14701.0
2018-07-13 15:00:00,161.94,162.1,161.94,162.06,11122.0,145.301,145.4445,145.301,145.4086,11122.0
2018-07-13 15:10:00,162.04,162.25,162.03,162.24,20913.0,145.3907,145.5791,145.3817,145.5701,20913.0
2018-07-13 15:20:00,162.19,162.24,161.92,161.99,13954.0,145.5253,145.5701,145.283,145.3458,13954.0
2018-07-13 15:30:00,161.99,162.0,161.71,161.84,16316.0,145.3458,145.3548,145.0946,145.2112,16316.0
2018-07-13 15:40:00,161.85,161.85,161.64,161.7,20624.0,145.2202,145.2202,145.0318,145.0856,20624.0
2018-07-13 15:50:00,161.73,161.79,161.47,161.55,127396.0,145.1125,145.1664,144.8792,144.951,127396.0
2018-07-16 09:30:00,159.89,160.32,157.92,158.21,79959.0,143.4616,143.8474,141.694,141.9542,79959.0
2018-07-16 09:40:00,158.19,158.56,157.26,158.1,32435.0,141.9363,142.2682,141.1018,141.8555,32435.0
2018-07-16 09:50:00,157.97,158.65,157.75,157.96,23002.0,141.7389,142.349,141.5415,141.7299,23002.0
2018-07-16 10:00:00,157.95,157.97,157.46,157.71,38574.0,141.7209,141.7389,141.2813,141.5056,38574.0
2018-07-16 10:10:00,157.72,158.06,157.52,157.65,57281.0,141.5146,141.8196,141.3351,141.4517,57281.0
2018-07-16 10:20:00,157.6,157.75,157.34,157.73,15435.0,141.4069,141.5415,141.1736,141.5235,15435.0
2018-07-16 10:30:00,157.7,157.85,157.64,157.66,15370.0,141.4966,141.6312,141.4428,141.4607,15370.0
2018-07-16 10:40:00,157.7,157.7,157.06,157.16,14334.0,141.4966,141.4966,140.9224,141.0121,14334.0
2018-07-16 10:50:00,157.1,157.28,157.06,157.28,10228.0,140.9583,141.1198,140.9224,141.1198,10228.0
2018-07-16 11:00:00,157.23,158.0,157.22,157.9,84949.0,141.0749,141.7658,141.0659,141.6761,84949.0
2018-07-16 11:10:00,157.88,158.34,157.88,158.15,18338.0,141.6581,142.0708,141.6581,141.9004,18338.0
2018-07-16 11:20:00,158.17,158.85,158.17,158.56,12911.0,141.9183,142.5284,141.9183,142.2682,12911.0
2018-07-16 11:30:00,158.63,158.82,158.33,158.46,9760.0,142.3311,142.5015,142.0619,142.1785,9760.0
2018-07-16 11:40:00,158.39,158.72,158.23,158.66,16703.0,142.1157,142.4118,141.9721,142.358,16703.0
2018-07-16 11:50:00,158.66,158.79,158.55,158.6,18281.0,142.358,142.4746,142.2593,142.3041,18281.0
2018-07-16 12:00:00,158.61,158.62,158.14,158.17,11195.0,142.3131,142.3221,141.8914,141.9183,11195.0
2018-07-16 12:10:00,158.16,158.28,158.13,158.28,4562.0,141.9093,142.017,141.8824,142.017,4562.0
2018-07-16 12:20:00,158.3,158.45,158.0,158.0,20876.0,142.035,142.1695,141.7658,141.7658,20876.0
2018-07-16 12:30:00,158.03,158.1,157.92,158.0,5378.0,141.7927,141.8555,141.694,141.7658,5378.0
2018-07-16 12:40:00,158.01,158.05,157.76,157.76,7045.0,141.7748,141.8106,141.5504,141.5504,7045.0
2018-07-16 12:50:00,157.83,157.97,157.8,157.95,5073.0,141.6132,141.7389,141.5863,141.7209,5073.0
2018-07-16 13:00:00,157.97,158.06,157.94,157.96,6474.0,141.7389,141.8196,141.7119,141.7299,6474.0
2018-07-16 13:10:00,158.0,158.21,157.92,158.16,18012.0,141.7658,141.9542,141.694,141.9093,18012.0
2018-07-16 13:20:00,158.17,158.23,157.92,157.99,7143.0,141.9183,141.9721,141.694,141.7568,7143.0
2018-07-16 13:30:00,158.01,158.01,157.79,157.79,5040.0,141.7748,141.7748,141.5774,141.5774,5040.0
2018-07-16 13:40:00,157.82,157.89,157.81,157.89,900.0,141.6043,141.6671,141.5953,141.6671,900.0
2018-07-16 13:50:00,157.88,158.0,157.83,157.96,7391.0,141.6581,141.7658,141.6132,141.7299,7391.0
2018-07-16 14:00:00,157.99,158.05,157.81,158.02,7132.0,141.7568,141.8106,141.5953,141.7837,7132.0
2018-07-16 14:10:00,158.02,158.12,157.93,158.06,5566.0,141.7837,141.8735,141.703,141.8196,5566.0
2018-07-16 14:20:00,158.06,158.12,158.04,158.08,3348.0,141.8196,141.8735,141.8017,141.8376,3348.0
2018-07-16 14:30:00,158.04,158.04,157.87,157.9,3061.0,141.8017,141.8017,141.6491,141.6761,3061.0
2018-07-16 14:40:00,157.86,157.92,157.83,157.88,4025.0,141.6402,141.694,141.6132,141.6581,4025.0
2018-07-16 14:50:00,157.9,157.92,157.77,157.78,5059.0,141.6761,141.694,141.5594,141.5684,5059.0
2018-07-16 15:00:00,157.82,157.87,157.66,157.77,9747.0,141.6043,141.6491,141.4607,141.5594,9747.0
2018-07-16 15:10:00,157.82,157.94,157.79,157.93,6863.0,141.6043,141.7119,141.5774,141.703,6863.0
2018-07-16 15:20:00,157.95,157.96,157.82,157.85,13579.0,141.7209,141.7299,141.6043,141.6312,13579.0
2018-07-16 15:30:00,157.89,157.95,157.8,157.88,16819.0,141.6671,141.7209,141.5863,141.6581,16819.0
2018-07-16 15:40:00,157.87,157.91,157.66,157.76,19088.0,141.6491,141.685,141.4607,141.5504,19088.0
2018-07-16 15:50:00,157.73,157.78,157.62,157.7,95036.0,141.5235,141.5684,141.4248,141.4966,95036.0
2018-07-17 09:30:00,156.92,157.38,156.76,156.93,19611.0,140.7968,141.2095,140.6532,140.8057,19611.0
2018-07-17 09:40:00,157.14,157.8,156.93,157.72,8258.0,140.9941,141.5863,140.8057,141.5146,8258.0
2018-07-17 09:50:00,157.81,157.86,157.42,157.5,8500.0,141.5953,141.6402,141.2454,141.3172,8500.0
2018-07-17 10:00:00,157.67,158.31,157.63,157.7,14017.0,141.4697,142.0439,141.4338,141.4966,14017.0
2018-07-17 10:10:00,157.73,157.73,157.22,157.46,7759.0,141.5235,141.5235,141.0659,141.2813,7759.0
2018-07-17 10:20:00,157.41,157.55,157.35,157.45,7223.0,141.2364,141.362,141.1826,141.2723,7223.0
2018-07-17 10:30:00,157.48,157.74,157.48,157.7,15103.0,141.2992,141.5325,141.2992,141.4966,15103.0
2018-07-17 10:40:00,157.67,158.0,157.62,157.75,29170.0,141.4697,141.7658,141.4248,141.5415,29170.0
2018-07-17 10:50:00,157.69,157.88,157.68,157.82,12625.0,141.4876,141.6581,141.4787,141.6043,12625.0
2018-07-17 11:00:00,157.8,157.92,157.55,157.64,18975.0,141.5863,141.694,141.362,141.4428,18975.0
2018-07-17 11:10:00,157.61,158.07,157.6,157.89,46488.0,141.4159,141.8286,141.4069,141.6671,46488.0
2018-07-17 11:20:00,157.9,157.91,157.52,157.78,10173.0,141.6761,141.685,141.3351,141.5684,10173.0
2018-07-17 11:30:00,157.81,157.93,157.67,157.72,16480.0,141.5953,141.703,141.4697,141.5146,16480.0
2018-07-17 11:40:00,157.67,157.93,157.67,157.88,18603.0,141.4697,141.703,141.4697,141.6581,18603.0
2018-07-17 11:50:00,157.87,157.93,157.75,157.84,17931.0,141.6491,141.703,141.5415,141.6222,17931.0
2018-07-17 12:00:00,157.8,157.91,157.74,157.86,14197.0,141.5863,141.685,141.5325,141.6402,14197.0
2018-07-17 12:10:00,157.84,158.14,157.78,158.11,32449.0,141.6222,141.8914,141.5684,141.8645,32449.0
2018-07-17 12:20:00,158.16,158.28,157.98,158.05,18583.0,141.9093,142.017,141.7478,141.8106,18583.0
2018-07-17 12:30:00,158.0,158.0,157.83,157.96,11747.0,141.7658,141.7658,141.6132,141.7299,11747.0
2018-07-17 12:40:00,157.96,158.33,157.96,158.18,16665.0,141.7299,142.0619,141.7299,141.9273,16665.0
2018-07-17 12:50:00,158.18,158.22,158.02,158.17,6027.0,141.9273,141.9632,141.7837,141.9183,6027.0
2018-07-17 13:00:00,158.17,158.22,158.05,158.18,14297.0,141.9183,141.9632,141.8106,141.9273,14297.0
2018-07-17 13:10:00,158.13,158.29,158.13,158.18,11108.0,141.8824,142.026,141.8824,141.9273,11108.0
2018-07-17 13:20:00,158.22,158.24,157.8,157.96,79262.0,141.9632,141.9811,141.5863,141.7299,79262.0
2018-07-17 13:30:00,158.01,158.22,158.01,158.16,6092.0,141.7748,141.9632,141.7748,141.9093,6092.0
2018-07-17 13:40:00,158.16,158.24,158.07,158.21,6434.0,141.9093,141.9811,141.8286,141.9542,6434.0
2018-07-17 13:50:00,158.17,158.24,158.04,158.09,9674.0,141.9183,141.9811,141.8017,141.8465,9674.0
2018-07-17 14:00:00,158.1,158.13,157.65,157.65,8311.0,141.8555,141.8824,141.4517,141.4517,8311.0
2018-07-17 14:10:00,157.62,157.64,157.37,157.43,11217.0,141.4248,141.4428,141.2005,141.2543,11217.0
2018-07-17 14:20:00,157.45,157.95,157.44,157.91,14184.0,141.2723,141.7209,141.2633,141.685,14184.0
2018-07-17 14:30:00,157.9,158.18,157.85,158.14,12986.0,141.6761,141.9273,141.6312,141.8914,12986.0
2018-07-17 14:40:00,158.14,158.28,158.11,158.25,15420.0,141.8914,142.017,141.8645,141.9901,15420.0
2018-07-17 14:50:00,158.25,158.28,158.12,158.15,12444.0,141.9901,142.017,141.8735,141.9004,12444.0
2018-07-17 15:00:00,158.14,158.28,158.08,158.24,32613.0,141.8914,142.017,141.8376,141.9811,32613.0
2018-07-17 15:10:00,158.24,158.32,158.19,158.32,39596.0,141.9811,142.0529,141.9363,142.0529,39596.0
2018-07-17 15:20:00,158.37,158.49,158.33,158.47,29251.0,142.0978,142.2054,142.0619,142.1875,29251.0
2018-07-17 15:30:00,158.47,158.47,158.29,158.29,23246.0,142.1875,142.1875,142.026,142.026,23246.0
2018-07-17 15:40:00,158.24,159.08,158.18,159.06,259237.0,141.9811,142.7348,141.9273,142.7169,259237.0
2018-07-17 15:50:00,158.99,159.02,158.73,158.74,74909.0,142.6541,142.681,142.4208,142.4297,74909.0
2018-07-18 09:30:00,159.08,159.39,158.26,158.95,30548.0,142.7348,143.013,141.9991,142.6182,30548.0
2018-07-18 09:40:00,159.0,159.89,158.8,159.88,20486.0,142.663,143.4616,142.4836,143.4526,20486.0
2018-07-18 09:50:00,159.78,160.0,159.45,159.98,37439.0,143.3629,143.5603,143.0668,143.5423,37439.0
2018-07-18 10:00:00,159.97,160.47,159.81,160.2,31790.0,143.5334,143.982,143.3898,143.7397,31790.0
2018-07-18 10:10:00,160.11,160.24,159.89,159.97,27362.0,143.659,143.7756,143.4616,143.5334,27362.0
2018-07-18 10:20:00,159.99,160.16,159.94,160.04,39804.0,143.5513,143.7038,143.5065,143.5962,39804.0
2018-07-18 10:30:00,159.89,160.16,159.6,160.16,16169.0,143.4616,143.7038,143.2014,143.7038,16169.0
2018-07-18 10:40:00,160.14,160.5,159.85,159.92,13471.0,143.6859,144.0089,143.4257,143.4885,13471.0
2018-07-18 10:50:00,159.84,160.19,159.66,159.95,11145.0,143.4167,143.7308,143.2552,143.5154,11145.0
2018-07-18 11:00:00,159.96,160.21,159.62,159.85,14292.0,143.5244,143.7487,143.2193,143.4257,14292.0
2018-07-18 11:10:00,159.89,159.96,159.49,159.69,8642.0,143.4616,143.5244,143.1027,143.2821,8642.0
2018-07-18 11:20:00,159.68,160.18,159.64,160.18,8614.0,143.2732,143.7218,143.2373,143.7218,8614.0
2018-07-18 11:30:00,160.07,160.59,160.07,160.59,6082.0,143.6231,144.0897,143.6231,144.0897,6082.0
2018-07-18 11:40:00,160.63,160.66,160.32,160.63,10189.0,144.1256,144.1525,143.8474,144.1256,10189.0
2018-07-18 11:50:00,160.75,161.22,160.75,161.15,8827.0,144.2332,144.6549,144.2332,144.5921,8827.0
2018-07-18 12:00:00,161.11,161.4,161.09,161.36,9033.0,144.5562,144.8164,144.5383,144.7805,9033.0
2018-07-18 12:10:00,161.35,161.61,161.3,161.61,9864.0,144.7716,145.0049,144.7267,145.0049,9864.0
2018-07-18 12:20:00,161.61,161.75,161.56,161.58,23999.0,145.0049,145.1305,144.96,144.9779,23999.0
2018-07-18 12:30:00,161.57,161.57,161.08,161.16,7800.0,144.969,144.969,144.5293,144.6011,7800.0
2018-07-18 12:40:00,161.13,161.16,160.95,161.02,7286.0,144.5742,144.6011,144.4127,144.4755,7286.0
2018-07-18 12:50:00,160.97,160.98,160.63,160.73,10296.0,144.4306,144.4396,144.1256,144.2153,10296.0
2018-07-18 13:00:00,160.77,161.0,160.7,161.0,38584.0,144.2512,144.4575,144.1884,144.4575,38584.0
2018-07-18 13:10:00,161.01,161.07,160.91,160.99,7753.0,144.4665,144.5203,144.3768,144.4486,7753.0
2018-07-18 13:20:00,161.01,161.22,160.93,161.22,6782.0,144.4665,144.6549,144.3947,144.6549,6782.0
2018-07-18 13:30:00,161.26,161.44,161.1,161.35,34902.0,144.6908,144.8523,144.5473,144.7716,34902.0
2018-07-18 13:40:00,161.33,161.68,161.33,161.58,38921.0,144.7536,145.0677,144.7536,144.9779,38921.0
2018-07-18 13:50:00,161.58,161.66,161.17,161.19,40526.0,144.9779,145.0497,144.6101,144.628,40526.0
2018-07-18 14:00:00,161.22,161.28,161.08,161.1,8610.0,144.6549,144.7088,144.5293,144.5473,8610.0
2018-07-18 14:10:00,161.12,161.29,161.02,161.29,9552.0,144.5652,144.7177,144.4755,144.7177,9552.0
2018-07-18 14:20:00,161.25,161.39,161.14,161.39,9284.0,144.6819,144.8075,144.5832,144.8075,9284.0
2018-07-18 14:30:00,161.43,161.69,161.38,161.69,61194.0,144.8434,145.0766,144.7985,145.0766,61194.0
2018-07-18 14:40:00,161.67,161.96,161.56,161.92,48754.0,145.0587,145.3189,144.96,145.283,48754.0
2018-07-18 14:50:00,161.94,162.15,161.89,162.08,98033.0,145.301,145.4894,145.2561,145.4266,98033.0
2018-07-18 15:00:00,162.08,162.25,161.98,162.16,93904.0,145.4266,145.5791,145.3368,145.4983,93904.0
2018-07-18 15:10:00,162.13,162.47,162.02,162.44,79336.0,145.4714,145.7765,145.3727,145.7496,79336.0
2018-07-18 15:20:00,162.45,162.59,162.31,162.41,62552.0,145.7586,145.8842,145.6329,145.7227,62552.0
2018-07-18 15:30:00,162.39,162.64,162.36,162.62,100908.0,145.7047,145.929,145.6778,145.9111,100908.0
2018-07-18 15:40:00,162.59,162.9,162.22,162.28,85626.0,145.8842,146.1623,145.5522,145.606,85626.0
2018-07-18 15:50:00,162.28,162.29,162.07,162.11,117522.0,145.606,145.615,145.4176,145.4535,117522.0
2018-07-19 09:30:00,161.05,162.52,161.05,161.34,16202.0,144.5024,145.8214,144.5024,144.7626,16202.0
2018-07-19 09:40:00,161.37,161.87,161.29,161.31,6706.0,144.7895,145.2381,144.7177,144.7357,6706.0
2018-07-19 09:50:00,161.3,161.61,160.97,161.61,21200.0,144.7267,145.0049,144.4306,145.0049,21200.0
2018-07-19 10:00:00,161.66,161.93,161.43,161.84,19288.0,145.0497,145.292,144.8434,145.2112,19288.0
2018-07-19 10:10:00,161.87,162.66,161.87,162.37,29889.0,145.2381,145.947,145.2381,145.6868,29889.0
2018-07-19 10:20:00,162.33,162.75,162.22,162.75,27443.0,145.6509,146.0277,145.5522,146.0277,27443.0
2018-07-19 10:30:00,162.75,162.96,162.62,162.88,28109.0,146.0277,146.2162,145.9111,146.1444,28109.0
2018-07-19 10:40:00,162.87,162.91,162.38,162.87,11832.0,146.1354,146.1713,145.6957,146.1354,11832.0
2018-07-19 10:50:00,162.86,162.96,162.65,162.82,18558.0,146.1264,146.2162,145.938,146.0905,18558.0
2018-07-19 11:00:00,162.83,163.15,162.68,163.1,17074.0,146.0995,146.3866,145.9649,146.3418,17074.0
2018-07-19 11:10:00,163.08,163.37,162.96,163.3,61729.0,146.3238,146.584,146.2162,146.5212,61729.0
2018-07-19 11:20:00,163.28,163.43,163.19,163.26,21187.0,146.5033,146.6379,146.4225,146.4853,21187.0
2018-07-19 11:30:00,163.23,163.6,163.1,163.6,8048.0,146.4584,146.7904,146.3418,146.7904,8048.0
2018-07-19 11:40:00,163.62,163.91,163.59,163.8,11752.0,146.8083,147.0685,146.7814,146.9698,11752.0
2018-07-19 11:50:00,163.79,163.96,163.69,163.86,17834.0,146.9609,147.1134,146.8711,147.0237,17834.0
2018-07-19 12:00:00,163.86,164.32,163.75,164.25,37337.0,147.0237,147.4364,146.925,147.3736,37337.0
2018-07-19 12:10:00,164.22,164.29,163.97,164.25,41196.0,147.3467,147.4095,147.1224,147.3736,41196.0
2018-07-19 12:20:00,164.2,164.87,164.17,164.86,32237.0,147.3287,147.9299,147.3018,147.9209,32237.0
2018-07-19 12:30:00,164.8,164.85,164.5,164.8,28496.0,147.8671,147.912,147.5979,147.8671,28496.0
2018-07-19 12:40:00,164.74,164.88,164.7,164.7,22068.0,147.8133,147.9389,147.7774,147.7774,22068.0
2018-07-19 12:50:00,164.65,164.68,164.37,164.44,21448.0,147.7325,147.7594,147.4813,147.5441,21448.0
2018-07-19 13:00:00,164.42,164.42,164.03,164.15,19469.0,147.5261,147.5261,147.1762,147.2839,19469.0
2018-07-19 13:10:00,164.11,164.25,163.99,164.11,7374.0,147.248,147.3736,147.1403,147.248,7374.0
2018-07-19 13:20:00,164.2,164.48,164.2,164.47,8707.0,147.3287,147.58,147.3287,147.571,8707.0
2018-07-19 13:30:00,164.41,164.76,164.33,164.61,15989.0,147.5172,147.8312,147.4454,147.6966,15989.0
2018-07-19 13:40:00,164.64,164.76,164.22,164.22,12081.0,147.7235,147.8312,147.3467,147.3467,12081.0
2018-07-19 13:50:00,164.18,164.41,164.05,164.35,16449.0,147.3108,147.5172,147.1942,147.4633,16449.0
2018-07-19 14:00:00,164.35,164.73,164.26,164.73,28467.0,147.4633,147.8043,147.3826,147.8043,28467.0
2018-07-19 14:10:00,164.71,164.9,164.53,164.58,23670.0,147.7863,147.9568,147.6248,147.6697,23670.0
2018-07-19 14:20:00,164.61,164.95,164.55,164.95,11004.0,147.6966,148.0017,147.6428,148.0017,11004.0
2018-07-19 14:30:00,164.94,164.97,164.67,164.79,9578.0,147.9927,148.0196,147.7505,147.8581,9578.0
2018-07-19 14:40:00,164.76,164.94,164.7,164.86,19807.0,147.8312,147.9927,147.7774,147.9209,19807.0
2018-07-19 14:50:00,164.84,164.89,164.66,164.89,12278.0,147.903,147.9478,147.7415,147.9478,12278.0
2018-07-19 15:00:00,164.88,164.97,164.73,164.79,13238.0,147.9389,148.0196,147.8043,147.8581,13238.0
2018-07-19 15:10:00,164.8,164.84,164.55,164.62,20903.0,147.8671,147.903,147.6428,147.7056,20903.0
2018-07-19 15:20:00,164.65,165.01,164.59,164.95,20423.0,147.7325,148.0555,147.6787,148.0017,20423.0
2018-07-19 15:30:00,164.97,165.32,164.8,165.24,46056.0,148.0196,148.3337,147.8671,148.2619,46056.0
2018-07-19 15:40:00,165.23,165.23,165.0,165.03,43776.0,148.2529,148.2529,148.0465,148.0735,43776.0
2018-07-19 15:50:00,165.04,165.23,164.96,165.17,146123.0,148.0824,148.2529,148.0107,148.1991,146123.0
2018-07-20 09:30:00,163.94,164.46,163.06,164.23,56193.0,147.0955,147.562,146.3059,147.3557,56193.0
2018-07-20 09:40:00,164.35,164.52,163.68,163.68,35901.0,147.4633,147.6159,146.8622,146.8622,35901.0
2018-07-20 09:50:00,163.27,163.39,163.06,163.3,14543.0,146.4943,146.602,146.3059,146.5212,14543.0
2018-07-20 10:00:00,163.31,163.52,163.23,163.41,25617.0,146.5302,146.7186,146.4584,146.6199,25617.0
2018-07-20 10:10:00,163.37,163.5,163.05,163.19,20628.0,146.584,146.7007,146.2969,146.4225,20628.0
2018-07-20 10:20:00,163.19,163.73,163.19,163.55,28756.0,146.4225,146.907,146.4225,146.7455,28756.0
2018-07-20 10:30:00,163.57,163.59,163.34,163.47,25859.0,146.7635,146.7814,146.5571,146.6737,25859.0
2018-07-20 10:40:00,163.4,163.68,163.24,163.6,18218.0,146.6109,146.8622,146.4674,146.7904,18218.0
2018-07-20 10:50:00,163.57,163.76,163.46,163.73,20787.0,146.7635,146.934,146.6648,146.907,20787.0
2018-07-20 11:00:00,163.76,163.8,163.5,163.56,25680.0,146.934,146.9698,146.7007,146.7545,25680.0
2018-07-20 11:10:00,163.54,164.02,163.54,163.88,50054.0,146.7366,147.1672,146.7366,147.0416,50054.0
2018-07-20 11:20:00,163.88,164.03,163.67,163.93,28772.0,147.0416,147.1762,146.8532,147.0865,28772.0
2018-07-20 11:30:00,164.0,164.79,163.97,164.48,41866.0,147.1493,147.8581,147.1224,147.58,41866.0
2018-07-20 11:40:00,164.43,164.57,164.04,164.46,19799.0,147.5351,147.6607,147.1852,147.562,19799.0
2018-07-20 11:50:00,164.47,164.47,163.82,163.97,21140.0,147.571,147.571,146.9878,147.1224,21140.0
2018-07-20 12:00:00,163.91,164.49,163.77,164.29,15533.0,147.0685,147.5889,146.9429,147.4095,15533.0
2018-07-20 12:10:00,164.36,164.37,164.22,164.36,6475.0,147.4723,147.4813,147.3467,147.4723,6475.0
2018-07-20 12:20:00,164.36,164.5,164.3,164.32,6062.0,147.4723,147.5979,147.4185,147.4364,6062.0
2018-07-20 12:30:00,164.34,164.58,164.27,164.58,6094.0,147.4544,147.6697,147.3916,147.6697,6094.0
2018-07-20 12:40:00,164.52,164.53,164.38,164.39,6700.0,147.6159,147.6248,147.4902,147.4992,6700.0
2018-07-20 12:50:00,164.53,164.56,164.38,164.47,10182.0,147.6248,147.6518,147.4902,147.571,10182.0
2018-07-20 13:00:00,164.49,164.57,164.35,164.35,7100.0,147.5889,147.6607,147.4633,147.4633,7100.0
2018-07-20 13:10:00,164.42,164.5,164.28,164.3,5100.0,147.5261,147.5979,147.4005,147.4185,5100.0
2018-07-20 13:20:00,164.34,164.39,164.2,164.24,5800.0,147.4544,147.4992,147.3287,147.3646,5800.0
2018-07-20 13:30:00,164.22,164.36,164.16,164.36,5364.0,147.3467,147.4723,147.2929,147.4723,5364.0
2018-07-20 13:40:00,164.39,164.51,164.32,164.48,7525.0,147.4992,147.6069,147.4364,147.58,7525.0
2018-07-20 13:50:00,164.48,164.65,164.35,164.64,13960.0,147.58,147.7325,147.4633,147.7235,13960.0
2018-07-20 14:00:00,164.61,164.79,164.5,164.51,7786.0,147.6966,147.8581,147.5979,147.6069,7786.0
2018-07-20 14:10:00,164.47,164.53,164.42,164.42,4241.0,147.571,147.6248,147.5261,147.5261,4241.0
2018-07-20 14:20:00,164.39,164.45,164.33,164.42,6773.0,147.4992,147.5531,147.4454,147.5261,6773.0
2018-07-20 14:30:00,164.36,164.38,163.73,163.79,34418.0,147.4723,147.4902,146.907,146.9609,34418.0
2018-07-20 14:40:00,163.91,164.13,163.9,164.11,4893.0,147.0685,147.2659,147.0596,147.248,4893.0
2018-07-20 14:50:00,164.15,164.16,164.06,164.08,3495.0,147.2839,147.2929,147.2031,147.2211,3495.0
2018-07-20 15:00:00,164.06,164.26,164.0,164.19,11340.0,147.2031,147.3826,147.1493,147.3198,11340.0
2018-07-20 15:10:00,164.17,164.2,163.82,163.82,15899.0,147.3018,147.3287,146.9878,146.9878,15899.0
2018-07-20 15:20:00,163.77,163.81,163.59,163.66,9644.0,146.9429,146.9788,146.7814,146.8442,9644.0
2018-07-20 15:30:00,163.7,163.87,163.61,163.66,24077.0,146.8801,147.0327,146.7994,146.8442,24077.0
2018-07-20 15:40:00,163.66,163.81,163.52,163.52,34322.0,146.8442,146.9788,146.7186,146.7186,34322.0
2018-07-20 15:50:00,163.52,163.6,163.42,163.47,70707.0,146.7186,146.7904,146.6289,146.6737,70707.0
2018-07-23 09:30:00,162.55,163.92,161.79,162.04,35720.0,145.8483,147.0775,145.1664,145.3907,35720.0
2018-07-23 09:40:00,162.04,162.04,160.2,160.27,60434.0,145.3907,145.3907,143.7397,143.8025,60434.0
2018-07-23 09:50:00,160.26,160.7,160.14,160.58,28440.0,143.7936,144.1884,143.6859,144.0807,28440.0
2018-07-23 10:00:00,160.57,160.86,160.3,160.43,33890.0,144.0717,144.3319,143.8295,143.9461,33890.0
2018-07-23 10:10:00,160.42,160.44,159.5,159.55,42653.0,143.9371,143.9551,143.1117,143.1565,42653.0
2018-07-23 10:20:00,159.5,160.07,159.45,159.84,32586.0,143.1117,143.6231,143.0668,143.4167,32586.0
2018-07-23 10:30:00,159.84,159.86,159.13,159.23,66207.0,143.4167,143.4347,142.7797,142.8694,66207.0
2018-07-23 10:40:00,159.23,159.99,159.13,159.92,27402.0,142.8694,143.5513,142.7797,143.4885,27402.0
2018-07-23 10:50:00,159.89,159.89,159.49,159.56,19325.0,143.4616,143.4616,143.1027,143.1655,19325.0
2018-07-23 11:00:00,159.61,159.9,159.18,159.2,40551.0,143.2104,143.4706,142.8245,142.8425,40551.0
2018-07-23 11:10:00,159.17,159.34,158.93,158.98,84421.0,142.8156,142.9681,142.6002,142.6451,84421.0
2018-07-23 11:20:00,159.0,159.21,158.86,159.02,82012.0,142.663,142.8515,142.5374,142.681,82012.0
2018-07-23 11:30:00,159.01,159.3,158.94,159.06,56985.0,142.672,142.9322,142.6092,142.7169,56985.0
2018-07-23 11:40:00,159.09,159.22,158.87,158.92,42561.0,142.7438,142.8604,142.5464,142.5913,42561.0
2018-07-23 11:50:00,158.95,159.57,158.89,159.52,57350.0,142.6182,143.1745,142.5643,143.1296,57350.0
2018-07-23 12:00:00,159.56,159.75,159.12,159.25,18760.0,143.1655,143.336,142.7707,142.8873,18760.0
2018-07-23 12:10:00,159.25,159.55,159.19,159.41,31178.0,142.8873,143.1565,142.8335,143.0309,31178.0
2018-07-23 12:20:00,159.4,160.08,159.34,159.99,19414.0,143.0219,143.6321,142.9681,143.5513,19414.0
2018-07-23 12:30:00,159.98,160.08,159.89,159.95,15272.0,143.5423,143.6321,143.4616,143.5154,15272.0
2018-07-23 12:40:00,159.99,160.26,159.96,160.15,9990.0,143.5513,143.7936,143.5244,143.6949,9990.0
2018-07-23 12:50:00,160.16,160.21,159.67,159.84,15738.0,143.7038,143.7487,143.2642,143.4167,15738.0
2018-07-23 13:00:00,159.83,160.1,159.83,159.93,12549.0,143.4078,143.65,143.4078,143.4975,12549.0
2018-07-23 13:10:00,159.9,159.9,159.72,159.8,21751.0,143.4706,143.4706,143.3091,143.3808,21751.0
2018-07-23 13:20:00,159.78,159.78,159.56,159.71,12175.0,143.3629,143.3629,143.1655,143.3001,12175.0
2018-07-23 13:30:00,159.78,159.95,159.74,159.91,6698.0,143.3629,143.5154,143.327,143.4795,6698.0
2018-07-23 13:40:00,159.98,160.05,159.87,159.92,8334.0,143.5423,143.6051,143.4436,143.4885,8334.0
2018-07-23 13:50:00,159.92,159.95,159.68,159.68,9932.0,143.4885,143.5154,143.2732,143.2732,9932.0
2018-07-23 14:00:00,159.74,160.03,159.74,159.94,7753.0,143.327,143.5872,143.327,143.5065,7753.0
2018-07-23 14:10:00,159.95,160.09,159.88,160.02,8862.0,143.5154,143.641,143.4526,143.5782,8862.0
2018-07-23 14:20:00,160.02,160.15,159.94,160.15,12773.0,143.5782,143.6949,143.5065,143.6949,12773.0
2018-07-23 14:30:00,160.12,160.17,159.96,160.05,18479.0,143.668,143.7128,143.5244,143.6051,18479.0
2018-07-23 14:40:00,160.05,160.23,159.95,160.22,16096.0,143.6051,143.7667,143.5154,143.7577,16096.0
2018-07-23 14:50:00,160.25,160.27,160.12,160.14,18672.0,143.7846,143.8025,143.668,143.6859,18672.0
2018-07-23 15:00:00,160.14,160.2,160.07,160.2,16876.0,143.6859,143.7397,143.6231,143.7397,16876.0
2018-07-23 15:10:00,160.18,160.26,160.09,160.12,14504.0,143.7218,143.7936,143.641,143.668,14504.0
2018-07-23 15:20:00,160.13,160.22,160.1,160.17,13795.0,143.6769,143.7577,143.65,143.7128,13795.0
2018-07-23 15:30:00,160.16,160.16,159.98,160.11,24647.0,143.7038,143.7038,143.5423,143.659,24647.0
2018-07-23 15:40:00,160.12,160.15,159.88,159.92,35675.0,143.668,143.6949,143.4526,143.4885,35675.0
2018-07-23 15:50:00,159.93,159.98,159.73,159.79,87653.0,143.4975,143.5423,143.318,143.3719,87653.0
2018-07-24 09:30:00,161.36,162.73,159.99,162.73,41892.0,144.7805,146.0098,143.5513,146.0098,41892.0
2018-07-24 09:40:00,162.75,162.91,162.18,162.3,29996.0,146.0277,146.1713,145.5163,145.624,29996.0
2018-07-24 09:50:00,162.24,162.24,161.38,161.51,18895.0,145.5701,145.5701,144.7985,144.9151,18895.0
2018-07-24 10:00:00,161.65,161.73,161.07,161.12,17643.0,145.0408,145.1125,144.5203,144.5652,17643.0
2018-07-24 10:10:00,161.11,161.94,161.11,161.8,27329.0,144.5562,145.301,144.5562,145.1753,27329.0
2018-07-24 10:20:00,161.87,162.4,161.67,162.28,45460.0,145.2381,145.7137,145.0587,145.606,45460.0
2018-07-24 10:30:00,162.34,163.38,162.34,163.25,56440.0,145.6599,146.593,145.6599,146.4764,56440.0
2018-07-24 10:40:00,163.29,163.49,162.67,162.77,29195.0,146.5122,146.6917,145.9559,146.0457,29195.0
2018-07-24 10:50:00,162.73,162.88,162.43,162.73,26619.0,146.0098,146.1444,145.7406,146.0098,26619.0
2018-07-24 11:00:00,162.65,162.87,162.27,162.44,14850.0,145.938,146.1354,145.597,145.7496,14850.0
2018-07-24 11:10:00,162.41,162.84,162.34,162.7,54924.0,145.7227,146.1085,145.6599,145.9829,54924.0
2018-07-24 11:20:00,162.66,162.96,162.52,162.93,12868.0,145.947,146.2162,145.8214,146.1892,12868.0
2018-07-24 11:30:00,162.96,162.97,162.32,162.41,9307.0,146.2162,146.2251,145.6419,145.7227,9307.0
2018-07-24 11:40:00,162.52,162.53,162.4,162.44,9901.0,145.8214,145.8303,145.7137,145.7496,9901.0
2018-07-24 11:50:00,162.4,162.4,161.91,162.27,10537.0,145.7137,145.7137,145.274,145.597,10537.0
2018-07-24 12:00:00,162.24,162.66,162.23,162.55,10490.0,145.5701,145.947,145.5612,145.8483,10490.0
2018-07-24 12:10:00,162.59,162.69,162.46,162.48,20669.0,145.8842,145.9739,145.7675,145.7855,20669.0
2018-07-24 12:20:00,162.45,162.75,162.43,162.5,21072.0,145.7586,146.0277,145.7406,145.8034,21072.0
2018-07-24 12:30:00,162.49,162.65,162.47,162.57,6092.0,145.7944,145.938,145.7765,145.8662,6092.0
2018-07-24 12:40:00,162.55,162.57,162.29,162.31,8956.0,145.8483,145.8662,145.615,145.6329,8956.0
2018-07-24 12:50:00,162.25,162.45,162.2,162.42,5195.0,145.5791,145.7586,145.5342,145.7316,5195.0
2018-07-24 13:00:00,162.38,162.55,162.35,162.51,13902.0,145.6957,145.8483,145.6688,145.8124,13902.0
2018-07-24 13:10:00,162.55,162.57,162.19,162.26,7259.0,145.8483,145.8662,145.5253,145.5881,7259.0
2018-07-24 13:20:00,162.19,162.32,162.1,162.13,6604.0,145.5253,145.6419,145.4445,145.4714,6604.0
2018-07-24 13:30:00,162.16,162.16,161.63,161.69,7000.0,145.4983,145.4983,145.0228,145.0766,7000.0
2018-07-24 13:40:00,161.69,162.07,161.53,161.96,10915.0,145.0766,145.4176,144.9331,145.3189,10915.0
2018-07-24 13:50:00,161.99,161.99,161.61,161.65,14221.0,145.3458,145.3458,145.0049,145.0408,14221.0
2018-07-24 14:00:00,161.62,161.66,161.13,161.36,8601.0,145.0138,145.0497,144.5742,144.7805,8601.0
2018-07-24 14:10:00,161.38,161.4,161.09,161.27,13738.0,144.7985,144.8164,144.5383,144.6998,13738.0
2018-07-24 14:20:00,161.25,161.33,161.12,161.2,15459.0,144.6819,144.7536,144.5652,144.637,15459.0
2018-07-24 14:30:00,161.18,161.19,160.96,160.96,9207.0,144.619,144.628,144.4216,144.4216,9207.0
2018-07-24 14:40:00,161.01,161.42,160.99,161.36,14747.0,144.4665,144.8344,144.4486,144.7805,14747.0
2018-07-24 14:50:00,161.33,161.57,161.18,161.57,12400.0,144.7536,144.969,144.619,144.969,12400.0
2018-07-24 15:00:00,161.54,161.58,161.39,161.57,11179.0,144.9421,144.9779,144.8075,144.969,11179.0
2018-07-24 15:10:00,161.57,161.86,161.55,161.84,10934.0,144.969,145.2292,144.951,145.2112,10934.0
2018-07-24 15:20:00,161.88,161.88,161.67,161.75,12867.0,145.2471,145.2471,145.0587,145.1305,12867.0
2018-07-24 15:30:00,161.75,161.84,161.7,161.78,22890.0,145.1305,145.2112,145.0856,145.1574,22890.0
2018-07-24 15:40:00,161.8,161.83,161.37,161.61,22884.0,145.1753,145.2023,144.7895,145.0049,22884.0
2018-07-24 15:50:00,161.63,161.93,161.63,161.76,70028.0,145.0228,145.292,145.0228,145.1394,70028.0
2018-07-25 09:30:00,161.89,162.52,161.08,162.07,64897.0,145.2561,145.8214,144.5293,145.4176,64897.0
2018-07-25 09:40:00,162.12,162.3,161.78,162.12,58010.0,145.4625,145.624,145.1574,145.4625,58010.0
2018-07-25 09:50:00,162.22,162.58,161.63,161.81,29488.0,145.5522,145.8752,145.0228,145.1843,29488.0
2018-07-25 10:00:00,161.86,162.07,161.3,161.72,21925.0,145.2292,145.4176,144.7267,145.1036,21925.0
2018-07-25 10:10:00,161.73,161.78,161.41,161.52,22546.0,145.1125,145.1574,144.8254,144.9241,22546.0
2018-07-25 10:20:00,161.66,161.71,161.17,161.19,15516.0,145.0497,145.0946,144.6101,144.628,15516.0
2018-07-25 10:30:00,161.33,161.67,161.25,161.38,25639.0,144.7536,145.0587,144.6819,144.7985,25639.0
2018-07-25 10:40:00,161.51,161.53,160.85,160.85,26862.0,144.9151,144.9331,144.3229,144.3229,26862.0
2018-07-25 10:50:00,160.84,161.17,160.79,160.97,14701.0,144.314,144.6101,144.2691,144.4306,14701.0
2018-07-25 11:00:00,161.03,161.09,160.15,160.23,22404.0,144.4845,144.5383,143.6949,143.7667,22404.0
2018-07-25 11:10:00,160.28,160.74,160.06,160.59,31377.0,143.8115,144.2243,143.6141,144.0897,31377.0
2018-07-25 11:20:00,160.6,160.64,160.09,160.25,29615.0,144.0986,144.1345,143.641,143.7846,29615.0
2018-07-25 11:30:00,160.22,160.41,160.05,160.24,20281.0,143.7577,143.9282,143.6051,143.7756,20281.0
2018-07-25 11:40:00,160.27,161.19,160.16,161.07,53316.0,143.8025,144.628,143.7038,144.5203,53316.0
2018-07-25 11:50:00,161.09,161.55,160.89,161.55,10060.0,144.5383,144.951,144.3588,144.951,10060.0
2018-07-25 12:00:00,161.5,161.52,160.24,160.63,24256.0,144.9062,144.9241,143.7756,144.1256,24256.0
2018-07-25 12:10:00,160.59,161.0,160.59,160.72,10900.0,144.0897,144.4575,144.0897,144.2063,10900.0
2018-07-25 12:20:00,160.72,160.94,160.65,160.7,11530.0,144.2063,144.4037,144.1435,144.1884,11530.0
2018-07-25 12:30:00,160.67,160.92,160.65,160.77,6702.0,144.1614,144.3858,144.1435,144.2512,6702.0
2018-07-25 12:40:00,160.84,161.04,160.78,161.03,6602.0,144.314,144.4934,144.2601,144.4845,6602.0
2018-07-25 12:50:00,160.97,161.07,160.77,160.82,10367.0,144.4306,144.5203,144.2512,144.296,10367.0
2018-07-25 13:00:00,160.87,160.97,160.75,160.9,11186.0,144.3409,144.4306,144.2332,144.3678,11186.0
2018-07-25 13:10:00,160.9,161.03,160.77,160.83,9480.0,144.3678,144.4845,144.2512,144.305,9480.0
2018-07-25 13:20:00,160.89,161.08,160.72,160.72,8712.0,144.3588,144.5293,144.2063,144.2063,8712.0
2018-07-25 13:30:00,160.75,161.15,160.7,161.14,10100.0,144.2332,144.5921,144.1884,144.5832,10100.0
2018-07-25 13:40:00,161.15,161.45,161.15,161.4,8301.0,144.5921,144.8613,144.5921,144.8164,8301.0
2018-07-25 13:50:00,161.39,161.53,161.29,161.34,12621.0,144.8075,144.9331,144.7177,144.7626,12621.0
2018-07-25 14:00:00,161.33,161.65,161.29,161.65,38860.0,144.7536,145.0408,144.7177,145.0408,38860.0
2018-07-25 14:10:00,161.67,161.81,161.52,161.64,11732.0,145.0587,145.1843,144.9241,145.0318,11732.0
2018-07-25 14:20:00,161.59,161.67,161.5,161.5,13740.0,144.9869,145.0587,144.9062,144.9062,13740.0
2018-07-25 14:30:00,161.51,161.67,161.45,161.62,13142.0,144.9151,145.0587,144.8613,145.0138,13142.0
2018-07-25 14:40:00,161.67,161.69,161.53,161.69,15763.0,145.0587,145.0766,144.9331,145.0766,15763.0
2018-07-25 14:50:00,161.74,161.74,161.43,161.48,16948.0,145.1215,145.1215,144.8434,144.8882,16948.0
2018-07-25 15:00:00,161.51,161.57,161.35,161.39,19364.0,144.9151,144.969,144.7716,144.8075,19364.0
2018-07-25 15:10:00,161.41,161.45,161.32,161.34,14080.0,144.8254,144.8613,144.7447,144.7626,14080.0
2018-07-25 15:20:00,161.33,161.39,161.24,161.32,19544.0,144.7536,144.8075,144.6729,144.7447,19544.0
2018-07-25 15:30:00,161.33,161.86,161.15,161.84,51951.0,144.7536,145.2292,144.5921,145.2112,51951.0
2018-07-25 15:40:00,161.88,163.14,161.86,163.13,61861.0,145.2471,146.3777,145.2292,146.3687,61861.0
2018-07-25 15:50:00,163.2,163.49,161.28,163.17,83389.0,146.4315,146.6917,144.7088,146.4046,83389.0
2018-07-26 09:30:00,163.7,164.86,163.14,164.86,19078.0,146.8801,147.9209,146.3777,147.9209,19078.0
2018-07-26 09:40:00,164.85,165.6,164.77,165.4,11027.0,147.912,148.5849,147.8402,148.4054,11027.0
2018-07-26 09:50:00,165.34,166.23,165.34,165.63,13126.0,148.3516,149.1502,148.3516,148.6118,13126.0
2018-07-26 10:00:00,165.67,165.84,165.47,165.65,23133.0,148.6477,148.8002,148.4683,148.6298,23133.0
2018-07-26 10:10:00,165.66,165.74,164.98,165.24,21096.0,148.6387,148.7105,148.0286,148.2619,21096.0
2018-07-26 10:20:00,165.31,165.31,164.53,165.0,11340.0,148.3247,148.3247,147.6248,148.0465,11340.0
2018-07-26 10:30:00,165.04,165.48,165.04,165.28,17405.0,148.0824,148.4772,148.0824,148.2978,17405.0
2018-07-26 10:40:00,165.27,165.48,164.83,165.48,12400.0,148.2888,148.4772,147.894,148.4772,12400.0
2018-07-26 10:50:00,165.47,165.92,165.47,165.57,9861.0,148.4683,148.872,148.4683,148.558,9861.0
2018-07-26 11:00:00,165.5,165.91,165.5,165.53,16660.0,148.4952,148.863,148.4952,148.5221,16660.0
2018-07-26 11:10:00,165.47,165.85,165.33,165.85,13490.0,148.4683,148.8092,148.3426,148.8092,13490.0
2018-07-26 11:20:00,165.78,165.9,165.47,165.56,12223.0,148.7464,148.8541,148.4683,148.549,12223.0
2018-07-26 11:30:00,165.6,165.62,165.39,165.53,4941.0,148.5849,148.6028,148.3965,148.5221,4941.0
2018-07-26 11:40:00,165.59,165.87,165.54,165.62,10448.0,148.5759,148.8272,148.5311,148.6028,10448.0
2018-07-26 11:50:00,165.57,165.9,165.51,165.9,7222.0,148.558,148.8541,148.5041,148.8541,7222.0
2018-07-26 12:00:00,165.87,166.21,165.86,165.86,12142.0,148.8272,149.1322,148.8182,148.8182,12142.0
2018-07-26 12:10:00,165.86,166.13,165.77,165.93,7845.0,148.8182,149.0604,148.7374,148.881,7845.0
2018-07-26 12:20:00,165.94,166.05,165.85,165.9,5257.0,148.89,148.9887,148.8092,148.8541,5257.0
2018-07-26 12:30:00,165.9,165.9,165.56,165.6,11600.0,148.8541,148.8541,148.549,148.5849,11600.0
2018-07-26 12:40:00,165.61,165.83,165.53,165.78,9059.0,148.5939,148.7913,148.5221,148.7464,9059.0
2018-07-26 12:50:00,165.8,165.84,165.53,165.55,5850.0,148.7643,148.8002,148.5221,148.54,5850.0
2018-07-26 13:00:00,165.54,165.73,165.38,165.71,8431.0,148.5311,148.7015,148.3875,148.6836,8431.0
2018-07-26 13:10:00,165.66,165.97,165.66,165.93,13695.0,148.6387,148.9169,148.6387,148.881,13695.0
2018-07-26 13:20:00,165.89,166.1,165.89,165.97,10225.0,148.8451,149.0335,148.8451,148.9169,10225.0
2018-07-26 13:30:00,165.99,166.0,165.74,165.74,9571.0,148.9348,148.9438,148.7105,148.7105,9571.0
2018-07-26 13:40:00,165.75,165.77,165.6,165.75,8050.0,148.7195,148.7374,148.5849,148.7195,8050.0
2018-07-26 13:50:00,165.81,165.91,165.64,165.78,8314.0,148.7733,148.863,148.6208,148.7464,8314.0
2018-07-26 14:00:00,165.81,166.1,165.77,165.99,6610.0,148.7733,149.0335,148.7374,148.9348,6610.0
2018-07-26 14:10:00,166.0,166.14,165.98,166.02,7358.0,148.9438,149.0694,148.9259,148.9617,7358.0
2018-07-26 14:20:00,165.98,166.13,165.95,166.02,5900.0,148.9259,149.0604,148.8989,148.9617,5900.0
2018-07-26 14:30:00,166.0,166.15,165.89,166.13,8399.0,148.9438,149.0784,148.8451,149.0604,8399.0
2018-07-26 14:40:00,166.18,166.27,166.03,166.09,10501.0,149.1053,149.1861,148.9707,149.0245,10501.0
2018-07-26 14:50:00,166.12,166.16,165.96,165.96,4941.0,149.0515,149.0874,148.9079,148.9079,4941.0
2018-07-26 15:00:00,165.99,165.99,165.47,165.64,22663.0,148.9348,148.9348,148.4683,148.6208,22663.0
2018-07-26 15:10:00,165.64,165.71,165.51,165.64,15102.0,148.6208,148.6836,148.5041,148.6208,15102.0
2018-07-26 15:20:00,165.61,165.64,165.44,165.53,15720.0,148.5939,148.6208,148.4413,148.5221,15720.0
2018-07-26 15:30:00,165.53,165.93,165.53,165.91,16631.0,148.5221,148.881,148.5221,148.863,16631.0
2018-07-26 15:40:00,165.88,165.89,165.57,165.7,24453.0,148.8361,148.8451,148.558,148.6746,24453.0
2018-07-26 15:50:00,165.66,165.69,165.11,165.18,168708.0,148.6387,148.6656,148.1452,148.208,168708.0
2018-07-27 09:30:00,165.52,165.66,164.42,164.47,24221.0,148.5131,148.6387,147.5261,147.571,24221.0
2018-07-27 09:40:00,164.46,164.72,163.87,164.47,34343.0,147.562,147.7953,147.0327,147.571,34343.0
2018-07-27 09:50:00,164.37,164.62,163.74,163.95,29503.0,147.4813,147.7056,146.916,147.1044,29503.0
2018-07-27 10:00:00,164.02,164.89,163.85,164.62,24789.0,147.1672,147.9478,147.0147,147.7056,24789.0
2018-07-27 10:10:00,164.57,164.77,164.39,164.48,14448.0,147.6607,147.8402,147.4992,147.58,14448.0
2018-07-27 10:20:00,164.54,165.13,164.45,164.94,14909.0,147.6338,148.1632,147.5531,147.9927,14909.0
2018-07-27 10:30:00,164.82,165.08,164.77,164.89,25802.0,147.885,148.1183,147.8402,147.9478,25802.0
2018-07-27 10:40:00,164.9,165.3,164.83,164.89,25773.0,147.9568,148.3157,147.894,147.9478,25773.0
2018-07-27 10:50:00,164.83,165.2,164.7,164.77,19238.0,147.894,148.226,147.7774,147.8402,19238.0
2018-07-27 11:00:00,164.79,164.85,164.17,164.33,28880.0,147.8581,147.912,147.3018,147.4454,28880.0
2018-07-27 11:10:00,164.33,164.73,164.24,164.39,17931.0,147.4454,147.8043,147.3646,147.4992,17931.0
2018-07-27 11:20:00,164.35,164.76,164.35,164.67,11002.0,147.4633,147.8312,147.4633,147.7505,11002.0
2018-07-27 11:30:00,164.63,164.83,164.52,164.67,29189.0,147.7146,147.894,147.6159,147.7505,29189.0
2018-07-27 11:40:00,164.65,164.85,164.63,164.79,15362.0,147.7325,147.912,147.7146,147.8581,15362.0
2018-07-27 11:50:00,164.77,164.79,164.54,164.66,38063.0,147.8402,147.8581,147.6338,147.7415,38063.0
2018-07-27 12:00:00,164.57,164.79,164.34,164.68,14250.0,147.6607,147.8581,147.4544,147.7594,14250.0
2018-07-27 12:10:00,164.68,164.8,164.45,164.48,23962.0,147.7594,147.8671,147.5531,147.58,23962.0
2018-07-27 12:20:00,164.51,164.62,164.3,164.62,22621.0,147.6069,147.7056,147.4185,147.7056,22621.0
2018-07-27 12:30:00,164.57,164.57,164.18,164.3,6878.0,147.6607,147.6607,147.3108,147.4185,6878.0
2018-07-27 12:40:00,164.27,164.6,164.22,164.5,4762.0,147.3916,147.6876,147.3467,147.5979,4762.0
2018-07-27 12:50:00,164.45,164.56,164.2,164.2,6036.0,147.5531,147.6518,147.3287,147.3287,6036.0
2018-07-27 13:00:00,164.11,164.56,163.95,164.32,10195.0,147.248,147.6518,147.1044,147.4364,10195.0
2018-07-27 13:10:00,164.31,164.39,164.15,164.32,5202.0,147.4274,147.4992,147.2839,147.4364,5202.0
2018-07-27 13:20:00,164.35,164.51,164.16,164.5,6458.0,147.4633,147.6069,147.2929,147.5979,6458.0
2018-07-27 13:30:00,164.47,164.47,163.97,164.2,8184.0,147.571,147.571,147.1224,147.3287,8184.0
2018-07-27 13:40:00,164.23,164.33,164.14,164.18,8684.0,147.3557,147.4454,147.2749,147.3108,8684.0
2018-07-27 13:50:00,164.17,164.42,164.13,164.35,7138.0,147.3018,147.5261,147.2659,147.4633,7138.0
2018-07-27 14:00:00,164.34,164.51,164.31,164.36,12710.0,147.4544,147.6069,147.4274,147.4723,12710.0
2018-07-27 14:10:00,164.35,164.43,164.1,164.13,8678.0,147.4633,147.5351,147.239,147.2659,8678.0
2018-07-27 14:20:00,164.16,164.19,163.94,164.13,11935.0,147.2929,147.3198,147.0955,147.2659,11935.0
2018-07-27 14:30:00,164.09,164.42,164.05,164.19,12153.0,147.23,147.5261,147.1942,147.3198,12153.0
2018-07-27 14:40:00,164.18,164.5,164.17,164.35,16163.0,147.3108,147.5979,147.3018,147.4633,16163.0
2018-07-27 14:50:00,164.32,164.52,164.3,164.35,13794.0,147.4364,147.6159,147.4185,147.4633,13794.0
2018-07-27 15:00:00,164.38,164.76,164.38,164.66,22929.0,147.4902,147.8312,147.4902,147.7415,22929.0
2018-07-27 15:10:00,164.66,164.72,164.38,164.4,34013.0,147.7415,147.7953,147.4902,147.5082,34013.0
2018-07-27 15:20:00,164.39,164.48,164.33,164.42,22552.0,147.4992,147.58,147.4454,147.5261,22552.0
2018-07-27 15:30:00,164.4,164.53,164.36,164.52,34660.0,147.5082,147.6248,147.4723,147.6159,34660.0
2018-07-27 15:40:00,164.46,164.65,164.37,164.6,43340.0,147.562,147.7325,147.4813,147.6876,43340.0
2018-07-27 15:50:00,164.58,164.76,163.83,164.43,245962.0,147.6697,147.8312,146.9968,147.5351,245962.0
2018-07-30 09:30:00,164.28,164.85,164.2,164.37,49679.0,147.4005,147.912,147.3287,147.4813,49679.0
2018-07-30 09:40:00,164.35,166.34,164.35,166.29,77047.0,147.4633,149.2489,147.4633,149.204,77047.0
2018-07-30 09:50:00,166.38,166.38,165.15,165.38,14628.0,149.2848,149.2848,148.1811,148.3875,14628.0
2018-07-30 10:00:00,165.36,165.46,164.62,164.82,19600.0,148.3696,148.4593,147.7056,147.885,19600.0
2018-07-30 10:10:00,164.82,165.3,164.75,165.3,15561.0,147.885,148.3157,147.8222,148.3157,15561.0
2018-07-30 10:20:00,165.4,165.96,165.15,165.96,39418.0,148.4054,148.9079,148.1811,148.9079,39418.0
2018-07-30 10:30:00,165.87,166.07,165.4,165.4,30826.0,148.8272,149.0066,148.4054,148.4054,30826.0
2018-07-30 10:40:00,165.35,165.79,165.14,165.69,8871.0,148.3606,148.7554,148.1722,148.6656,8871.0
2018-07-30 10:50:00,165.76,166.04,165.52,165.77,17649.0,148.7285,148.9797,148.5131,148.7374,17649.0
2018-07-30 11:00:00,165.79,165.83,165.53,165.59,13536.0,148.7554,148.7913,148.5221,148.5759,13536.0
2018-07-30 11:10:00,165.61,165.63,165.15,165.24,10199.0,148.5939,148.6118,148.1811,148.2619,10199.0
2018-07-30 11:20:00,165.29,165.46,165.09,165.35,11062.0,148.3067,148.4593,148.1273,148.3606,11062.0
2018-07-30 11:30:00,165.33,165.37,165.14,165.3,7050.0,148.3426,148.3785,148.1722,148.3157,7050.0
2018-07-30 11:40:00,165.33,165.48,165.23,165.38,7969.0,148.3426,148.4772,148.2529,148.3875,7969.0
2018-07-30 11:50:00,165.29,165.83,165.29,165.83,19187.0,148.3067,148.7913,148.3067,148.7913,19187.0
2018-07-30 12:00:00,165.78,165.88,165.68,165.68,17676.0,148.7464,148.8361,148.6567,148.6567,17676.0
2018-07-30 12:10:00,165.69,165.71,165.37,165.37,12394.0,148.6656,148.6836,148.3785,148.3785,12394.0
2018-07-30 12:20:00,165.37,165.49,165.24,165.33,7900.0,148.3785,148.4862,148.2619,148.3426,7900.0
2018-07-30 12:30:00,165.39,165.5,165.34,165.35,10494.0,148.3965,148.4952,148.3516,148.3606,10494.0
2018-07-30 12:40:00,165.37,165.59,165.34,165.37,13500.0,148.3785,148.5759,148.3516,148.3785,13500.0
2018-07-30 12:50:00,165.37,165.4,165.2,165.2,12996.0,148.3785,148.4054,148.226,148.226,12996.0
2018-07-30 13:00:00,165.17,165.17,164.6,164.94,8890.0,148.1991,148.1991,147.6876,147.9927,8890.0
2018-07-30 13:10:00,164.98,165.15,164.92,165.14,6696.0,148.0286,148.1811,147.9748,148.1722,6696.0
2018-07-30 13:20:00,165.14,165.28,165.08,165.24,12061.0,148.1722,148.2978,148.1183,148.2619,12061.0
2018-07-30 13:30:00,165.22,165.42,165.19,165.19,15202.0,148.2439,148.4234,148.217,148.217,15202.0
2018-07-30 13:40:00,165.21,165.22,165.0,165.01,11747.0,148.235,148.2439,148.0465,148.0555,11747.0
2018-07-30 13:50:00,165.0,165.3,164.99,165.26,16276.0,148.0465,148.3157,148.0376,148.2798,16276.0
2018-07-30 14:00:00,165.22,165.28,164.93,164.98,14651.0,148.2439,148.2978,147.9837,148.0286,14651.0
2018-07-30 14:10:00,164.99,165.16,164.98,165.11,38050.0,148.0376,148.1901,148.0286,148.1452,38050.0
2018-07-30 14:20:00,165.07,165.14,165.0,165.02,34057.0,148.1094,148.1722,148.0465,148.0645,34057.0
2018-07-30 14:30:00,165.03,165.1,164.9,164.94,25300.0,148.0735,148.1363,147.9568,147.9927,25300.0
2018-07-30 14:40:00,164.92,164.99,164.88,164.94,9773.0,147.9748,148.0376,147.9389,147.9927,9773.0
2018-07-30 14:50:00,164.96,165.11,164.85,164.89,19527.0,148.0107,148.1452,147.912,147.9478,19527.0
2018-07-30 15:00:00,164.9,165.0,164.78,164.78,12723.0,147.9568,148.0465,147.8491,147.8491,12723.0
2018-07-30 15:10:00,164.8,164.8,164.28,164.29,21448.0,147.8671,147.8671,147.4005,147.4095,21448.0
2018-07-30 15:20:00,164.27,164.32,164.09,164.09,16297.0,147.3916,147.4364,147.23,147.23,16297.0
2018-07-30 15:30:00,164.06,164.26,163.84,163.85,21311.0,147.2031,147.3826,147.0057,147.0147,21311.0
2018-07-30 15:40:00,163.82,163.82,163.54,163.54,36590.0,146.9878,146.9878,146.7366,146.7366,36590.0
2018-07-30 15:50:00,163.55,163.72,163.24,163.5,88881.0,146.7455,146.8981,146.4674,146.7007,88881.0
2018-07-31 09:30:00,164.42,165.47,163.58,164.39,38463.0,147.5261,148.4683,146.7724,147.4992,38463.0
2018-07-31 09:40:00,164.27,165.35,163.81,165.15,27317.0,147.3916,148.3606,146.9788,148.1811,27317.0
2018-07-31 09:50:00,165.39,165.71,164.83,165.06,30919.0,148.3965,148.6836,147.894,148.1004,30919.0
2018-07-31 10:00:00,165.06,166.2,164.97,165.86,17176.0,148.1004,149.1232,148.0196,148.8182,17176.0
2018-07-31 10:10:00,165.99,166.63,165.94,165.98,27129.0,148.9348,149.5091,148.89,148.9259,27129.0
2018-07-31 10:20:00,166.1,166.4,165.58,166.21,20239.0,149.0335,149.3027,148.567,149.1322,20239.0
2018-07-31 10:30:00,166.18,166.78,166.08,166.78,22923.0,149.1053,149.6437,149.0156,149.6437,22923.0
2018-07-31 10:40:00,166.69,167.08,166.59,166.65,28909.0,149.5629,149.9128,149.4732,149.527,28909.0
2018-07-31 10:50:00,166.71,167.43,166.43,166.92,44705.0,149.5808,150.2269,149.3296,149.7693,44705.0
2018-07-31 11:00:00,167.04,167.14,166.71,166.74,16271.0,149.8769,149.9667,149.5808,149.6078,16271.0
2018-07-31 11:10:00,166.82,167.24,166.77,166.89,11413.0,149.6795,150.0564,149.6347,149.7424,11413.0
2018-07-31 11:20:00,166.9,167.38,166.79,167.38,12735.0,149.7513,150.182,149.6526,150.182,12735.0
2018-07-31 11:30:00,167.41,167.82,167.41,167.71,11469.0,150.2089,150.5768,150.2089,150.4781,11469.0
2018-07-31 11:40:00,167.63,167.93,167.38,167.84,14684.0,150.4063,150.6755,150.182,150.5947,14684.0
2018-07-31 11:50:00,167.87,168.01,167.49,167.55,12210.0,150.6217,150.7473,150.2807,150.3345,12210.0
2018-07-31 12:00:00,167.6,168.0,167.51,167.94,9832.0,150.3794,150.7383,150.2986,150.6845,9832.0
2018-07-31 12:10:00,168.02,168.09,167.9,168.08,6905.0,150.7562,150.8191,150.6486,150.8101,6905.0
2018-07-31 12:20:00,168.09,168.19,168.06,168.14,9918.0,150.8191,150.9088,150.7921,150.8639,9918.0
2018-07-31 12:30:00,168.12,168.36,168.06,168.34,11600.0,150.846,151.0613,150.7921,151.0434,11600.0
2018-07-31 12:40:00,168.35,168.62,168.35,168.59,12926.0,151.0523,151.2946,151.0523,151.2677,12926.0
2018-07-31 12:50:00,168.64,168.77,168.62,168.69,20068.0,151.3125,151.4292,151.2946,151.3574,20068.0
2018-07-31 13:00:00,168.71,169.05,168.71,168.84,27952.0,151.3753,151.6804,151.3753,151.492,27952.0
2018-07-31 13:10:00,168.81,168.83,168.6,168.78,14497.0,151.4651,151.483,151.2767,151.4382,14497.0
2018-07-31 13:20:00,168.81,169.03,168.74,169.01,11321.0,151.4651,151.6625,151.4023,151.6445,11321.0
2018-07-31 13:30:00,169.05,169.05,168.66,168.86,20054.0,151.6804,151.6804,151.3305,151.5099,20054.0
2018-07-31 13:40:00,168.82,168.94,168.7,168.94,15148.0,151.474,151.5817,151.3664,151.5817,15148.0
2018-07-31 13:50:00,168.91,169.01,168.75,168.77,7898.0,151.5548,151.6445,151.4112,151.4292,7898.0
2018-07-31 14:00:00,168.76,168.96,168.63,168.63,12161.0,151.4202,151.5997,151.3036,151.3036,12161.0
2018-07-31 14:10:00,168.64,168.77,168.59,168.69,21150.0,151.3125,151.4292,151.2677,151.3574,21150.0
2018-07-31 14:20:00,168.72,168.74,168.35,168.4,15891.0,151.3843,151.4023,151.0523,151.0972,15891.0
2018-07-31 14:30:00,168.37,168.73,168.36,168.59,23682.0,151.0703,151.3933,151.0613,151.2677,23682.0
2018-07-31 14:40:00,168.58,169.03,168.51,168.97,24708.0,151.2587,151.6625,151.1959,151.6086,24708.0
2018-07-31 14:50:00,168.99,169.19,168.99,169.06,16652.0,151.6266,151.806,151.6266,151.6894,16652.0
2018-07-31 15:00:00,169.05,169.07,168.88,169.03,13231.0,151.6804,151.6984,151.5279,151.6625,13231.0
2018-07-31 15:10:00,169.05,169.07,168.77,168.87,20706.0,151.6804,151.6984,151.4292,151.5189,20706.0
2018-07-31 15:20:00,168.87,169.0,168.84,168.98,18620.0,151.5189,151.6356,151.492,151.6176,18620.0
2018-07-31 15:30:00,168.98,169.3,168.93,169.28,29758.0,151.6176,151.9047,151.5727,151.8868,29758.0
2018-07-31 15:40:00,169.29,169.3,168.79,168.91,50564.0,151.8958,151.9047,151.4471,151.5548,50564.0
2018-07-31 15:50:00,168.9,169.31,168.82,169.05,123232.0,151.5458,151.9137,151.474,151.6804,123232.0
2018-08-01 09:30:00,167.76,167.76,166.29,166.77,24456.0,150.523,150.523,149.204,149.6347,24456.0
2018-08-01 09:40:00,166.64,166.78,165.72,166.61,27050.0,149.518,149.6437,148.6926,149.4911,27050.0
2018-08-01 09:50:00,166.42,167.43,166.13,167.43,34633.0,149.3206,150.2269,149.0604,150.2269,34633.0
2018-08-01 10:00:00,167.33,167.77,167.03,167.52,18224.0,150.1371,150.5319,149.868,150.3076,18224.0
2018-08-01 10:10:00,167.41,167.99,167.36,167.37,17060.0,150.2089,150.7293,150.1641,150.173,17060.0
2018-08-01 10:20:00,167.42,167.52,167.14,167.33,6920.0,150.2179,150.3076,149.9667,150.1371,6920.0
2018-08-01 10:30:00,167.21,167.59,167.13,167.58,25429.0,150.0295,150.3704,149.9577,150.3615,25429.0
2018-08-01 10:40:00,167.59,167.63,167.19,167.34,65409.0,150.3704,150.4063,150.0115,150.1461,65409.0
2018-08-01 10:50:00,167.33,167.82,167.33,167.75,47493.0,150.1371,150.5768,150.1371,150.514,47493.0
2018-08-01 11:00:00,167.82,167.94,167.17,167.19,22855.0,150.5768,150.6845,149.9936,150.0115,22855.0
2018-08-01 11:10:00,167.11,167.29,166.85,167.25,26487.0,149.9397,150.1013,149.7065,150.0654,26487.0
2018-08-01 11:20:00,167.21,167.24,166.84,167.17,47515.0,150.0295,150.0564,149.6975,149.9936,47515.0
2018-08-01 11:30:00,167.15,167.16,166.57,166.66,30991.0,149.9756,149.9846,149.4552,149.536,30991.0
2018-08-01 11:40:00,166.52,166.67,165.79,165.95,17507.0,149.4104,149.545,148.7554,148.8989,17507.0
2018-08-01 11:50:00,165.95,166.44,165.94,166.33,31603.0,148.8989,149.3386,148.89,149.2399,31603.0
2018-08-01 12:00:00,166.39,166.39,165.57,165.65,47847.0,149.2937,149.2937,148.558,148.6298,47847.0
2018-08-01 12:10:00,165.76,165.89,165.47,165.6,12062.0,148.7285,148.8451,148.4683,148.5849,12062.0
2018-08-01 12:20:00,165.67,166.0,165.53,165.72,17764.0,148.6477,148.9438,148.5221,148.6926,17764.0
2018-08-01 12:30:00,165.71,165.85,165.49,165.65,21014.0,148.6836,148.8092,148.4862,148.6298,21014.0
2018-08-01 12:40:00,165.61,165.8,165.48,165.66,27778.0,148.5939,148.7643,148.4772,148.6387,27778.0
2018-08-01 12:50:00,165.73,165.98,165.73,165.95,19458.0,148.7015,148.9259,148.7015,148.8989,19458.0
2018-08-01 13:00:00,165.94,166.05,165.86,165.9,14112.0,148.89,148.9887,148.8182,148.8541,14112.0
2018-08-01 13:10:00,165.88,166.24,165.63,165.66,30850.0,148.8361,149.1591,148.6118,148.6387,30850.0
2018-08-01 13:20:00,165.64,165.68,165.46,165.64,34730.0,148.6208,148.6567,148.4593,148.6208,34730.0
2018-08-01 13:30:00,165.62,165.94,165.51,165.93,32508.0,148.6028,148.89,148.5041,148.881,32508.0
2018-08-01 13:40:00,165.91,165.98,165.35,165.36,10196.0,148.863,148.9259,148.3606,148.3696,10196.0
2018-08-01 13:50:00,165.37,165.62,165.13,165.54,29139.0,148.3785,148.6028,148.1632,148.5311,29139.0
2018-08-01 14:00:00,165.44,165.76,165.2,165.31,66103.0,148.4413,148.7285,148.226,148.3247,66103.0
2018-08-01 14:10:00,165.23,165.57,164.82,165.15,18078.0,148.2529,148.558,147.885,148.1811,18078.0
2018-08-01 14:20:00,165.16,165.16,164.94,165.13,11976.0,148.1901,148.1901,147.9927,148.1632,11976.0
2018-08-01 14:30:00,165.11,165.3,164.96,165.0,8707.0,148.1452,148.3157,148.0107,148.0465,8707.0
2018-08-01 14:40:00,164.99,165.28,164.94,165.28,25134.0,148.0376,148.2978,147.9927,148.2978,25134.0
2018-08-01 14:50:00,165.29,165.82,165.29,165.82,8722.0,148.3067,148.7823,148.3067,148.7823,8722.0
2018-08-01 15:00:00,165.83,165.85,165.52,165.53,13496.0,148.7913,148.8092,148.5131,148.5221,13496.0
2018-08-01 15:10:00,165.53,165.57,165.05,165.16,20224.0,148.5221,148.558,148.0914,148.1901,20224.0
2018-08-01 15:20:00,165.19,165.58,165.18,165.49,24472.0,148.217,148.567,148.208,148.4862,24472.0
2018-08-01 15:30:00,165.47,165.75,165.26,165.44,24487.0,148.4683,148.7195,148.2798,148.4413,24487.0
2018-08-01 15:40:00,165.42,166.03,165.41,165.9,51594.0,148.4234,148.9707,148.4144,148.8541,51594.0
2018-08-01 15:50:00,165.85,166.32,165.54,165.68,115123.0,148.8092,149.2309,148.5311,148.6567,115123.0
2018-08-02 09:30:00,158.4,162.03,157.32,161.69,92370.0,142.1247,145.3817,141.1557,145.0766,92370.0
2018-08-02 09:40:00,161.66,166.84,161.32,166.52,85479.0,145.0497,149.6975,144.7447,149.4104,85479.0
2018-08-02 09:50:00,166.75,171.97,166.24,170.05,156760.0,149.6167,154.3004,149.1591,152.5777,156760.0
2018-08-02 10:00:00,170.03,170.04,167.46,167.47,93542.0,152.5597,152.5687,150.2538,150.2628,93542.0
2018-08-02 10:10:00,167.46,169.48,167.07,168.21,87305.0,150.2538,152.0662,149.9039,150.9267,87305.0
2018-08-02 10:20:00,168.43,170.3,167.72,169.87,150075.0,151.1241,152.802,150.4871,152.4162,150075.0
2018-08-02 10:30:00,169.6,169.71,168.89,169.03,32342.0,152.1739,152.2726,151.5369,151.6625,32342.0
2018-08-02 10:40:00,168.98,169.2,168.29,168.53,50193.0,151.6176,151.815,150.9985,151.2138,50193.0
2018-08-02 10:50:00,168.48,170.46,168.48,169.85,53935.0,151.169,152.9455,151.169,152.3982,53935.0
2018-08-02 11:00:00,169.84,170.73,169.7,170.69,30643.0,152.3892,153.1878,152.2636,153.1519,30643.0
2018-08-02 11:10:00,170.53,171.38,170.33,170.39,41433.0,153.0083,153.771,152.8289,152.8827,41433.0
2018-08-02 11:20:00,170.37,170.37,168.33,169.12,18647.0,152.8648,152.8648,151.0344,151.7432,18647.0
2018-08-02 11:30:00,169.18,170.05,168.1,168.71,92367.0,151.7971,152.5777,150.828,151.3753,92367.0
2018-08-02 11:40:00,168.73,169.17,168.1,168.71,71186.0,151.3933,151.7881,150.828,151.3753,71186.0
2018-08-02 11:50:00,168.82,168.9,168.52,168.78,24973.0,151.474,151.5458,151.2049,151.4382,24973.0
2018-08-02 12:00:00,168.79,169.91,168.69,169.5,30321.0,151.4471,152.4521,151.3574,152.0842,30321.0
2018-08-02 12:10:00,169.6,170.03,169.41,169.96,15806.0,152.1739,152.5597,152.0034,152.4969,15806.0
2018-08-02 12:20:00,169.98,171.7,169.92,171.43,72881.0,152.5149,154.0581,152.461,153.8159,72881.0
2018-08-02 12:30:00,171.25,171.3,170.57,170.84,18341.0,153.6544,153.6992,153.0442,153.2865,18341.0
2018-08-02 12:40:00,170.87,170.89,170.24,170.61,12076.0,153.3134,153.3314,152.7481,153.0801,12076.0
2018-08-02 12:50:00,170.58,170.63,169.55,169.61,12261.0,153.0532,153.0981,152.129,152.1829,12261.0
2018-08-02 13:00:00,169.65,170.14,169.36,169.9,13277.0,152.2188,152.6584,151.9586,152.4431,13277.0
2018-08-02 13:10:00,169.93,170.2,169.47,170.12,12743.0,152.47,152.7123,152.0573,152.6405,12743.0
2018-08-02 13:20:00,170.1,170.58,169.99,170.29,19611.0,152.6225,153.0532,152.5238,152.793,19611.0
2018-08-02 13:30:00,170.3,170.82,170.28,170.69,13491.0,152.802,153.2685,152.784,153.1519,13491.0
2018-08-02 13:40:00,170.75,170.87,170.62,170.7,22297.0,153.2057,153.3134,153.0891,153.1609,22297.0
2018-08-02 13:50:00,170.72,171.1,170.68,171.04,17512.0,153.1788,153.5198,153.1429,153.4659,17512.0
2018-08-02 14:00:00,171.06,171.35,170.94,171.35,14415.0,153.4839,153.7441,153.3762,153.7441,14415.0
2018-08-02 14:10:00,171.36,171.46,171.11,171.21,23730.0,153.7531,153.8428,153.5288,153.6185,23730.0
2018-08-02 14:20:00,171.19,171.97,171.0,171.86,47709.0,153.6005,154.3004,153.4301,154.2017,47709.0
2018-08-02 14:30:00,171.83,172.22,171.83,172.03,38880.0,154.1748,154.5247,154.1748,154.3542,38880.0
2018-08-02 14:40:00,172.05,172.23,171.76,172.04,44184.0,154.3722,154.5337,154.112,154.3632,44184.0
2018-08-02 14:50:00,172.06,172.6,171.98,172.43,33015.0,154.3811,154.8657,154.3094,154.7131,33015.0
2018-08-02 15:00:00,172.42,172.42,171.22,171.44,42032.0,154.7042,154.7042,153.6275,153.8248,42032.0
2018-08-02 15:10:00,171.41,171.57,171.09,171.39,53239.0,153.7979,153.9415,153.5108,153.78,53239.0
2018-08-02 15:20:00,171.39,171.39,170.82,171.21,34896.0,153.78,153.78,153.2685,153.6185,34896.0
2018-08-02 15:30:00,171.17,171.69,171.17,171.65,53002.0,153.5826,154.0492,153.5826,154.0133,53002.0
2018-08-02 15:40:00,171.63,171.83,171.11,171.78,59346.0,153.9953,154.1748,153.5288,154.1299,59346.0
2018-08-02 15:50:00,171.73,171.73,171.35,171.55,152639.0,154.085,154.085,153.7441,153.9235,152639.0
2018-08-03 09:30:00,172.03,172.41,171.5,172.26,29722.0,154.3542,154.6952,153.8787,154.5606,29722.0
2018-08-03 09:40:00,172.43,172.46,171.84,171.93,17124.0,154.7131,154.74,154.1837,154.2645,17124.0
2018-08-03 09:50:00,171.84,172.12,171.03,171.38,34366.0,154.1837,154.435,153.457,153.771,34366.0
2018-08-03 10:00:00,171.3,171.56,170.99,171.21,18746.0,153.6992,153.9325,153.4211,153.6185,18746.0
2018-08-03 10:10:00,171.19,171.39,170.79,171.33,49984.0,153.6005,153.78,153.2416,153.7261,49984.0
2018-08-03 10:20:00,171.36,172.03,171.35,171.91,22843.0,153.7531,154.3542,153.7441,154.2466,22843.0
2018-08-03 10:30:00,171.9,172.24,171.88,172.18,44319.0,154.2376,154.5426,154.2196,154.4888,44319.0
2018-08-03 10:40:00,172.13,172.13,171.08,171.24,16368.0,154.4439,154.4439,153.5018,153.6454,16368.0
2018-08-03 10:50:00,171.17,171.29,170.63,170.85,27435.0,153.5826,153.6903,153.0981,153.2955,27435.0
2018-08-03 11:00:00,170.87,171.3,170.87,171.3,16728.0,153.3134,153.6992,153.3134,153.6992,16728.0
2018-08-03 11:10:00,171.29,171.65,171.08,171.32,27320.0,153.6903,154.0133,153.5018,153.7172,27320.0
2018-08-03 11:20:00,171.4,171.78,171.19,171.3,39868.0,153.789,154.1299,153.6005,153.6992,39868.0
2018-08-03 11:30:00,171.32,171.9,171.32,171.73,23842.0,153.7172,154.2376,153.7172,154.085,23842.0
2018-08-03 11:40:00,171.72,171.97,171.7,171.75,15431.0,154.0761,154.3004,154.0581,154.103,15431.0
2018-08-03 11:50:00,171.71,171.84,171.4,171.6,16406.0,154.0671,154.1837,153.789,153.9684,16406.0
2018-08-03 12:00:00,171.63,171.93,171.57,171.91,13116.0,153.9953,154.2645,153.9415,154.2466,13116.0
2018-08-03 12:10:00,171.84,172.15,171.81,172.08,18183.0,154.1837,154.4619,154.1568,154.3991,18183.0
2018-08-03 12:20:00,172.09,172.33,171.99,172.3,21479.0,154.4081,154.6234,154.3183,154.5965,21479.0
2018-08-03 12:30:00,172.29,172.38,172.23,172.32,20426.0,154.5875,154.6683,154.5337,154.6144,20426.0
2018-08-03 12:40:00,172.31,172.38,172.02,172.05,16976.0,154.6055,154.6683,154.3453,154.3722,16976.0
2018-08-03 12:50:00,172.08,172.15,171.69,171.69,30989.0,154.3991,154.4619,154.0492,154.0492,30989.0
2018-08-03 13:00:00,171.65,172.14,171.62,172.04,22369.0,154.0133,154.4529,153.9864,154.3632,22369.0
2018-08-03 13:10:00,172.04,172.11,171.86,172.07,7814.0,154.3632,154.426,154.2017,154.3901,7814.0
2018-08-03 13:20:00,172.07,172.26,172.0,172.26,20709.0,154.3901,154.5606,154.3273,154.5606,20709.0
2018-08-03 13:30:00,172.27,172.29,172.04,172.17,9357.0,154.5696,154.5875,154.3632,154.4798,9357.0
2018-08-03 13:40:00,172.19,172.29,172.12,172.29,14465.0,154.4978,154.5875,154.435,154.5875,14465.0
2018-08-03 13:50:00,172.24,172.35,172.2,172.23,5906.0,154.5426,154.6413,154.5068,154.5337,5906.0
2018-08-03 14:00:00,172.24,172.24,172.08,172.13,6638.0,154.5426,154.5426,154.3991,154.4439,6638.0
2018-08-03 14:10:00,172.16,172.16,171.91,171.92,27380.0,154.4709,154.4709,154.2466,154.2555,27380.0
2018-08-03 14:20:00,171.93,172.12,171.88,172.02,18014.0,154.2645,154.435,154.2196,154.3453,18014.0
2018-08-03 14:30:00,172.03,172.18,171.73,171.79,13045.0,154.3542,154.4888,154.085,154.1389,13045.0
2018-08-03 14:40:00,171.8,171.82,171.6,171.73,15433.0,154.1479,154.1658,153.9684,154.085,15433.0
2018-08-03 14:50:00,171.77,171.87,171.75,171.87,7640.0,154.1209,154.2107,154.103,154.2107,7640.0
2018-08-03 15:00:00,171.87,171.93,171.8,171.83,11196.0,154.2107,154.2645,154.1479,154.1748,11196.0
2018-08-03 15:10:00,171.84,172.31,171.83,172.31,15357.0,154.1837,154.6055,154.1748,154.6055,15357.0
2018-08-03 15:20:00,172.36,172.5,172.33,172.39,23608.0,154.6503,154.7759,154.6234,154.6772,23608.0
2018-08-03 15:30:00,172.35,172.48,172.32,172.41,37639.0,154.6413,154.758,154.6144,154.6952,37639.0
2018-08-03 15:40:00,172.39,172.56,172.34,172.48,56248.0,154.6772,154.8298,154.6324,154.758,56248.0
2018-08-03 15:50:00,172.49,172.58,172.39,172.5,115374.0,154.767,154.8477,154.6772,154.7759,115374.0
2018-08-06 09:30:00,174.51,175.0,173.81,174.09,45586.0,156.5794,157.0191,155.9513,156.2026,45586.0
2018-08-06 09:40:00,174.07,174.72,173.88,174.72,19331.0,156.1846,156.7678,156.0141,156.7678,19331.0
2018-08-06 09:50:00,174.73,174.8,173.19,173.27,19096.0,156.7768,156.8396,155.395,155.4668,19096.0
2018-08-06 10:00:00,173.3,173.47,172.6,172.83,22526.0,155.4937,155.6463,154.8657,155.072,22526.0
2018-08-06 10:10:00,172.82,173.09,172.29,172.72,52075.0,155.0631,155.3053,154.5875,154.9733,52075.0
2018-08-06 10:20:00,172.72,172.87,172.0,172.24,18507.0,154.9733,155.1079,154.3273,154.5426,18507.0
2018-08-06 10:30:00,172.24,172.81,172.24,172.81,14538.0,154.5426,155.0541,154.5426,155.0541,14538.0
2018-08-06 10:40:00,172.7,173.64,172.49,173.39,18183.0,154.9554,155.7988,154.767,155.5745,18183.0
2018-08-06 10:50:00,173.39,173.81,173.03,173.77,18133.0,155.5745,155.9513,155.2515,155.9154,18133.0
2018-08-06 11:00:00,173.77,174.3,173.7,174.23,19067.0,155.9154,156.391,155.8526,156.3282,19067.0
2018-08-06 11:10:00,174.21,174.42,173.88,173.95,14076.0,156.3102,156.4987,156.0141,156.0769,14076.0
2018-08-06 11:20:00,174.01,174.48,173.82,174.41,15436.0,156.1308,156.5525,155.9603,156.4897,15436.0
2018-08-06 11:30:00,174.33,174.6,174.12,174.53,20799.0,156.4179,156.6602,156.2295,156.5974,20799.0
2018-08-06 11:40:00,174.53,174.6,174.33,174.5,15986.0,156.5974,156.6602,156.4179,156.5704,15986.0
2018-08-06 11:50:00,174.54,174.7,174.34,174.55,25546.0,156.6063,156.7499,156.4269,156.6153,25546.0
2018-08-06 12:00:00,174.57,174.73,174.47,174.47,10813.0,156.6332,156.7768,156.5435,156.5435,10813.0
2018-08-06 12:10:00,174.54,175.09,174.54,175.09,12827.0,156.6063,157.0998,156.6063,157.0998,12827.0
2018-08-06 12:20:00,175.11,175.32,175.01,175.01,14483.0,157.1178,157.3062,157.028,157.028,14483.0
2018-08-06 12:30:00,175.01,175.19,174.96,175.1,13275.0,157.028,157.1895,156.9832,157.1088,13275.0
2018-08-06 12:40:00,175.11,175.37,174.86,174.87,24666.0,157.1178,157.351,156.8934,156.9024,24666.0
2018-08-06 12:50:00,174.9,175.3,174.89,175.2,17085.0,156.9293,157.2882,156.9204,157.1985,17085.0
2018-08-06 13:00:00,175.18,175.42,175.1,175.42,20219.0,157.1806,157.3959,157.1088,157.3959,20219.0
2018-08-06 13:10:00,175.39,175.77,175.38,175.6,35129.0,157.369,157.7099,157.36,157.5574,35129.0
2018-08-06 13:20:00,175.59,175.63,175.29,175.34,24927.0,157.5484,157.5843,157.2793,157.3241,24927.0
2018-08-06 13:30:00,175.36,175.38,174.82,175.03,10480.0,157.3421,157.36,156.8576,157.046,10480.0
2018-08-06 13:40:00,175.05,175.07,174.86,174.99,13212.0,157.0639,157.0819,156.8934,157.0101,13212.0
2018-08-06 13:50:00,174.95,174.98,174.82,174.94,9303.0,156.9742,157.0011,156.8576,156.9652,9303.0
2018-08-06 14:00:00,174.96,175.04,174.84,174.96,19924.0,156.9832,157.055,156.8755,156.9832,19924.0
2018-08-06 14:10:00,174.97,175.26,174.84,175.21,39034.0,156.9921,157.2523,156.8755,157.2075,39034.0
2018-08-06 14:20:00,175.13,175.17,174.47,174.51,22464.0,157.1357,157.1716,156.5435,156.5794,22464.0
2018-08-06 14:30:00,174.55,174.69,174.32,174.44,30778.0,156.6153,156.7409,156.4089,156.5166,30778.0
2018-08-06 14:40:00,174.41,174.43,173.95,174.33,68399.0,156.4897,156.5076,156.0769,156.4179,68399.0
2018-08-06 14:50:00,174.38,174.4,174.22,174.24,80132.0,156.4628,156.4807,156.3192,156.3372,80132.0
2018-08-06 15:00:00,174.27,174.27,173.91,173.91,24041.0,156.3641,156.3641,156.0411,156.0411,24041.0
2018-08-06 15:10:00,173.98,174.27,173.9,174.14,33994.0,156.1039,156.3641,156.0321,156.2474,33994.0
2018-08-06 15:20:00,174.11,174.4,174.1,174.39,52876.0,156.2205,156.4807,156.2115,156.4717,52876.0
2018-08-06 15:30:00,174.39,174.43,174.13,174.25,37913.0,156.4717,156.5076,156.2385,156.3461,37913.0
2018-08-06 15:40:00,174.24,174.42,174.19,174.38,48440.0,156.3372,156.4987,156.2923,156.4628,48440.0
2018-08-06 15:50:00,174.38,174.47,174.21,174.29,170563.0,156.4628,156.5435,156.3102,156.382,170563.0
2018-08-07 09:30:00,175.0,175.47,174.62,175.36,67053.0,157.0191,157.4408,156.6781,157.3421,67053.0
2018-08-07 09:40:00,175.28,175.75,175.18,175.21,12287.0,157.2703,157.692,157.1806,157.2075,12287.0
2018-08-07 09:50:00,175.28,175.37,174.88,175.06,32952.0,157.2703,157.351,156.9114,157.0729,32952.0
2018-08-07 10:00:00,175.06,175.35,174.92,175.18,33962.0,157.0729,157.3331,156.9473,157.1806,33962.0
2018-08-07 10:10:00,175.15,175.18,174.87,175.01,48191.0,157.1537,157.1806,156.9024,157.028,48191.0
2018-08-07 10:20:00,175.01,175.07,174.87,174.89,29355.0,157.028,157.0819,156.9024,156.9204,29355.0
2018-08-07 10:30:00,174.9,175.07,174.75,175.05,16783.0,156.9293,157.0819,156.7947,157.0639,16783.0
2018-08-07 10:40:00,175.02,175.06,174.78,174.91,20586.0,157.037,157.0729,156.8217,156.9383,20586.0
2018-08-07 10:50:00,174.87,174.94,174.64,174.71,25716.0,156.9024,156.9652,156.6961,156.7589,25716.0
2018-08-07 11:00:00,174.76,174.85,174.67,174.78,22950.0,156.8037,156.8845,156.723,156.8217,22950.0
2018-08-07 11:10:00,174.74,174.84,174.62,174.7,20931.0,156.7858,156.8755,156.6781,156.7499,20931.0
2018-08-07 11:20:00,174.71,174.77,174.51,174.66,19452.0,156.7589,156.8127,156.5794,156.714,19452.0
2018-08-07 11:30:00,174.65,174.7,174.45,174.59,10492.0,156.705,156.7499,156.5256,156.6512,10492.0
2018-08-07 11:40:00,174.6,174.62,174.32,174.56,13477.0,156.6602,156.6781,156.4089,156.6243,13477.0
2018-08-07 11:50:00,174.57,174.66,174.48,174.62,16592.0,156.6332,156.714,156.5525,156.6781,16592.0
2018-08-07 12:00:00,174.64,174.86,174.59,174.83,30511.0,156.6961,156.8934,156.6512,156.8665,30511.0
2018-08-07 12:10:00,174.88,174.93,174.57,174.74,10673.0,156.9114,156.9563,156.6332,156.7858,10673.0
2018-08-07 12:20:00,174.73,174.76,174.45,174.51,13365.0,156.7768,156.8037,156.5256,156.5794,13365.0
2018-08-07 12:30:00,174.49,174.61,174.44,174.61,9945.0,156.5615,156.6691,156.5166,156.6691,9945.0
2018-08-07 12:40:00,174.62,174.77,174.57,174.77,8709.0,156.6781,156.8127,156.6332,156.8127,8709.0
2018-08-07 12:50:00,174.78,174.81,174.57,174.67,9481.0,156.8217,156.8486,156.6332,156.723,9481.0
2018-08-07 13:00:00,174.72,174.72,174.43,174.51,16538.0,156.7678,156.7678,156.5076,156.5794,16538.0
2018-08-07 13:10:00,174.52,174.62,174.39,174.48,8236.0,156.5884,156.6781,156.4717,156.5525,8236.0
2018-08-07 13:20:00,174.45,174.54,174.37,174.46,8650.0,156.5256,156.6063,156.4538,156.5345,8650.0
2018-08-07 13:30:00,174.46,174.51,174.3,174.35,21258.0,156.5345,156.5794,156.391,156.4358,21258.0
2018-08-07 13:40:00,174.32,174.51,174.32,174.47,11538.0,156.4089,156.5794,156.4089,156.5435,11538.0
2018-08-07 13:50:00,174.51,174.53,174.42,174.52,9384.0,156.5794,156.5974,156.4987,156.5884,9384.0
2018-08-07 14:00:00,174.5,174.57,174.44,174.44,12592.0,156.5704,156.6332,156.5166,156.5166,12592.0
2018-08-07 14:10:00,174.46,174.51,174.34,174.39,8215.0,156.5345,156.5794,156.4269,156.4717,8215.0
2018-08-07 14:20:00,174.36,174.52,174.33,174.48,11848.0,156.4448,156.5884,156.4179,156.5525,11848.0
2018-08-07 14:30:00,174.45,174.54,174.34,174.53,16322.0,156.5256,156.6063,156.4269,156.5974,16322.0
2018-08-07 14:40:00,174.51,174.57,174.39,174.5,22783.0,156.5794,156.6332,156.4717,156.5704,22783.0
2018-08-07 14:50:00,174.47,174.5,174.31,174.36,9555.0,156.5435,156.5704,156.4,156.4448,9555.0
2018-08-07 15:00:00,174.34,174.43,174.22,174.41,28134.0,156.4269,156.5076,156.3192,156.4897,28134.0
2018-08-07 15:10:00,174.43,174.44,174.25,174.25,8355.0,156.5076,156.5166,156.3461,156.3461,8355.0
2018-08-07 15:20:00,174.26,174.41,174.25,174.25,10053.0,156.3551,156.4897,156.3461,156.3461,10053.0
2018-08-07 15:30:00,174.25,174.37,174.2,174.22,24930.0,156.3461,156.4538,156.3013,156.3192,24930.0
2018-08-07 15:40:00,174.19,174.38,174.08,174.34,27675.0,156.2923,156.4628,156.1936,156.4269,27675.0
2018-08-07 15:50:00,174.38,174.4,174.07,174.09,167361.0,156.4628,156.4807,156.1846,156.2026,167361.0
2018-08-08 09:30:00,173.95,174.11,173.03,173.22,59593.0,156.0769,156.2205,155.2515,155.422,59593.0
2018-08-08 09:40:00,173.32,173.39,172.78,173.07,45086.0,155.5117,155.5745,155.0272,155.2874,45086.0
2018-08-08 09:50:00,173.06,173.34,172.95,173.19,12465.0,155.2784,155.5296,155.1797,155.395,12465.0
2018-08-08 10:00:00,173.27,173.3,172.84,173.02,11720.0,155.4668,155.4937,155.081,155.2425,11720.0
2018-08-08 10:10:00,172.99,173.25,172.86,172.86,5769.0,155.2156,155.4489,155.0989,155.0989,5769.0
2018-08-08 10:20:00,172.92,173.18,172.71,173.12,12705.0,155.1528,155.3861,154.9644,155.3322,12705.0
2018-08-08 10:30:00,173.11,173.14,171.82,172.5,42388.0,155.3233,155.3502,154.1658,154.7759,42388.0
2018-08-08 10:40:00,172.41,172.78,172.33,172.68,4960.0,154.6952,155.0272,154.6234,154.9374,4960.0
2018-08-08 10:50:00,172.73,172.85,172.66,172.74,7268.0,154.9823,155.09,154.9195,154.9913,7268.0
2018-08-08 11:00:00,172.81,172.81,172.58,172.58,9590.0,155.0541,155.0541,154.8477,154.8477,9590.0
2018-08-08 11:10:00,172.59,172.68,172.49,172.61,5609.0,154.8567,154.9374,154.767,154.8746,5609.0
2018-08-08 11:20:00,172.57,172.73,172.46,172.73,7890.0,154.8387,154.9823,154.74,154.9823,7890.0
2018-08-08 11:30:00,172.75,172.82,172.61,172.66,9662.0,155.0002,155.0631,154.8746,154.9195,9662.0
2018-08-08 11:40:00,172.72,172.79,172.57,172.74,7789.0,154.9733,155.0361,154.8387,154.9913,7789.0
2018-08-08 11:50:00,172.72,172.88,172.61,172.8,6795.0,154.9733,155.1169,154.8746,155.0451,6795.0
2018-08-08 12:00:00,172.88,172.94,172.58,172.73,3712.0,155.1169,155.1707,154.8477,154.9823,3712.0
2018-08-08 12:10:00,172.66,172.77,172.5,172.67,4420.0,154.9195,155.0182,154.7759,154.9285,4420.0
2018-08-08 12:20:00,172.63,172.71,172.49,172.53,10229.0,154.8926,154.9644,154.767,154.8029,10229.0
2018-08-08 12:30:00,172.61,172.83,172.53,172.83,6712.0,154.8746,155.072,154.8029,155.072,6712.0
2018-08-08 12:40:00,172.85,172.97,172.83,172.88,3216.0,155.09,155.1976,155.072,155.1169,3216.0
2018-08-08 12:50:00,172.77,172.78,172.63,172.72,2334.0,155.0182,155.0272,154.8926,154.9733,2334.0
2018-08-08 13:00:00,172.76,172.94,172.65,172.93,3200.0,155.0092,155.1707,154.9105,155.1618,3200.0
2018-08-08 13:10:00,172.94,173.07,172.93,172.98,6052.0,155.1707,155.2874,155.1618,155.2066,6052.0
2018-08-08 13:20:00,173.07,173.1,172.82,172.84,11396.0,155.2874,155.3143,155.0631,155.081,11396.0
2018-08-08 13:30:00,172.86,172.92,172.82,172.82,2291.0,155.0989,155.1528,155.0631,155.0631,2291.0
2018-08-08 13:40:00,172.79,172.85,172.69,172.71,4420.0,155.0361,155.09,154.9464,154.9644,4420.0
2018-08-08 13:50:00,172.78,172.83,172.63,172.76,14630.0,155.0272,155.072,154.8926,155.0092,14630.0
2018-08-08 14:00:00,172.78,172.89,172.71,172.89,6720.0,155.0272,155.1259,154.9644,155.1259,6720.0
2018-08-08 14:10:00,172.89,172.91,172.76,172.86,30491.0,155.1259,155.1438,155.0092,155.0989,30491.0
2018-08-08 14:20:00,172.86,172.86,172.66,172.72,5900.0,155.0989,155.0989,154.9195,154.9733,5900.0
2018-08-08 14:30:00,172.78,172.8,172.67,172.71,6282.0,155.0272,155.0451,154.9285,154.9644,6282.0
2018-08-08 14:40:00,172.69,172.71,172.57,172.62,7630.0,154.9464,154.9644,154.8387,154.8836,7630.0
2018-08-08 14:50:00,172.63,172.71,172.63,172.69,11581.0,154.8926,154.9644,154.8926,154.9464,11581.0
2018-08-08 15:00:00,172.69,172.71,172.59,172.65,7950.0,154.9464,154.9644,154.8567,154.9105,7950.0
2018-08-08 15:10:00,172.65,172.72,172.6,172.6,13688.0,154.9105,154.9733,154.8657,154.8657,13688.0
2018-08-08 15:20:00,172.64,172.74,172.6,172.74,10112.0,154.9015,154.9913,154.8657,154.9913,10112.0
2018-08-08 15:30:00,172.73,172.86,172.69,172.86,15302.0,154.9823,155.0989,154.9464,155.0989,15302.0
2018-08-08 15:40:00,172.88,172.95,172.77,172.77,17429.0,155.1169,155.1797,155.0182,155.0182,17429.0
2018-08-08 15:50:00,172.8,172.85,172.6,172.77,97697.0,155.0451,155.09,154.8657,155.0182,97697.0
2018-08-09 09:30:00,172.56,173.74,172.38,172.86,56848.0,154.8298,155.8885,154.6683,155.0989,56848.0
2018-08-09 09:40:00,172.98,173.6,172.98,173.38,13580.0,155.2066,155.7629,155.2066,155.5655,13580.0
2018-08-09 09:50:00,173.39,173.73,173.25,173.73,6632.0,155.5745,155.8796,155.4489,155.8796,6632.0
2018-08-09 10:00:00,173.64,173.64,173.0,173.08,7988.0,155.7988,155.7988,155.2246,155.2963,7988.0
2018-08-09 10:10:00,173.24,173.67,173.17,173.3,10558.0,155.4399,155.8257,155.3771,155.4937,10558.0
2018-08-09 10:20:00,173.29,173.38,172.87,172.93,5608.0,155.4848,155.5655,155.1079,155.1618,5608.0
2018-08-09 10:30:00,172.97,173.07,172.84,173.06,23193.0,155.1976,155.2874,155.081,155.2784,23193.0
2018-08-09 10:40:00,173.05,173.06,172.75,172.81,17864.0,155.2694,155.2784,155.0002,155.0541,17864.0
2018-08-09 10:50:00,172.83,172.83,172.47,172.56,14278.0,155.072,155.072,154.749,154.8298,14278.0
2018-08-09 11:00:00,172.6,172.61,172.07,172.07,6060.0,154.8657,154.8746,154.3901,154.3901,6060.0
2018-08-09 11:10:00,172.0,172.02,171.66,171.93,9678.0,154.3273,154.3453,154.0222,154.2645,9678.0
2018-08-09 11:20:00,171.98,172.07,171.75,171.88,5445.0,154.3094,154.3901,154.103,154.2196,5445.0
2018-08-09 11:30:00,171.88,172.0,171.73,171.82,6275.0,154.2196,154.3273,154.085,154.1658,6275.0
2018-08-09 11:40:00,171.78,171.78,171.23,171.24,53106.0,154.1299,154.1299,153.6364,153.6454,53106.0
2018-08-09 11:50:00,171.22,171.63,171.13,171.55,5241.0,153.6275,153.9953,153.5467,153.9235,5241.0
2018-08-09 12:00:00,171.54,171.76,171.44,171.71,9906.0,153.9146,154.112,153.8248,154.0671,9906.0
2018-08-09 12:10:00,171.65,171.74,171.65,171.66,1900.0,154.0133,154.094,154.0133,154.0222,1900.0
2018-08-09 12:20:00,171.65,171.73,171.37,171.43,8573.0,154.0133,154.085,153.762,153.8159,8573.0
2018-08-09 12:30:00,171.4,171.62,171.4,171.62,6288.0,153.789,153.9864,153.789,153.9864,6288.0
2018-08-09 12:40:00,171.57,171.67,171.47,171.65,17722.0,153.9415,154.0312,153.8518,154.0133,17722.0
2018-08-09 12:50:00,171.62,171.77,171.57,171.6,13761.0,153.9864,154.1209,153.9415,153.9684,13761.0
2018-08-09 13:00:00,171.59,171.61,171.37,171.45,3701.0,153.9594,153.9774,153.762,153.8338,3701.0
2018-08-09 13:10:00,171.46,171.46,171.31,171.41,2715.0,153.8428,153.8428,153.7082,153.7979,2715.0
2018-08-09 13:20:00,171.42,171.5,171.41,171.41,1600.0,153.8069,153.8787,153.7979,153.7979,1600.0
2018-08-09 13:30:00,171.45,171.56,171.4,171.49,15852.0,153.8338,153.9325,153.789,153.8697,15852.0
2018-08-09 13:40:00,171.46,171.74,171.45,171.66,42868.0,153.8428,154.094,153.8338,154.0222,42868.0
2018-08-09 13:50:00,171.67,171.72,171.48,171.52,12005.0,154.0312,154.0761,153.8607,153.8966,12005.0
2018-08-09 14:00:00,171.49,171.59,171.27,171.27,12066.0,153.8697,153.9594,153.6723,153.6723,12066.0
2018-08-09 14:10:00,171.27,171.28,171.0,171.0,23077.0,153.6723,153.6813,153.4301,153.4301,23077.0
2018-08-09 14:20:00,171.07,171.22,170.97,171.18,11295.0,153.4929,153.6275,153.4031,153.5916,11295.0
2018-08-09 14:30:00,171.2,171.47,171.2,171.47,10467.0,153.6095,153.8518,153.6095,153.8518,10467.0
2018-08-09 14:40:00,171.45,171.5,171.29,171.45,18403.0,153.8338,153.8787,153.6903,153.8338,18403.0
2018-08-09 14:50:00,171.42,171.43,171.23,171.25,36063.0,153.8069,153.8159,153.6364,153.6544,36063.0
2018-08-09 15:00:00,171.25,171.28,171.07,171.11,22971.0,153.6544,153.6813,153.4929,153.5288,22971.0
2018-08-09 15:10:00,171.06,171.2,171.05,171.2,14537.0,153.4839,153.6095,153.4749,153.6095,14537.0
2018-08-09 15:20:00,171.21,171.27,171.14,171.22,24561.0,153.6185,153.6723,153.5557,153.6275,24561.0
2018-08-09 15:30:00,171.23,171.54,171.19,171.44,34410.0,153.6364,153.9146,153.6005,153.8248,34410.0
2018-08-09 15:40:00,171.43,171.43,171.03,171.07,56857.0,153.8159,153.8159,153.457,153.4929,56857.0
2018-08-09 15:50:00,171.06,171.1,170.88,170.96,155857.0,153.4839,153.5198,153.3224,153.3942,155857.0
2018-08-10 09:30:00,170.05,170.05,168.69,168.69,24499.0,152.5777,152.5777,151.3574,151.3574,24499.0
2018-08-10 09:40:00,168.61,169.28,168.47,169.03,12525.0,151.2856,151.8868,151.16,151.6625,12525.0
2018-08-10 09:50:00,169.12,169.13,167.93,168.16,27132.0,151.7432,151.7522,150.6755,150.8819,27132.0
2018-08-10 10:00:00,168.0,168.09,167.61,167.93,31517.0,150.7383,150.8191,150.3884,150.6755,31517.0
2018-08-10 10:10:00,168.01,168.7,168.01,168.64,10575.0,150.7473,151.3664,150.7473,151.3125,10575.0
2018-08-10 10:20:00,168.6,168.62,168.01,168.17,18631.0,151.2767,151.2946,150.7473,150.8908,18631.0
2018-08-10 10:30:00,168.23,168.47,168.17,168.27,29007.0,150.9447,151.16,150.8908,150.9806,29007.0
2018-08-10 10:40:00,168.23,168.56,168.23,168.46,25650.0,150.9447,151.2408,150.9447,151.151,25650.0
2018-08-10 10:50:00,168.41,168.85,168.3,168.74,46945.0,151.1062,151.501,151.0075,151.4023,46945.0
2018-08-10 11:00:00,168.76,168.79,168.21,168.4,15757.0,151.4202,151.4471,150.9267,151.0972,15757.0
2018-08-10 11:10:00,168.4,168.71,168.26,168.59,7685.0,151.0972,151.3753,150.9716,151.2677,7685.0
2018-08-10 11:20:00,168.53,169.04,168.5,168.69,6514.0,151.2138,151.6714,151.1869,151.3574,6514.0
2018-08-10 11:30:00,168.66,169.11,168.51,168.8,5018.0,151.3305,151.7342,151.1959,151.4561,5018.0
2018-08-10 11:40:00,168.91,168.94,168.69,168.94,4841.0,151.5548,151.5817,151.3574,151.5817,4841.0
2018-08-10 11:50:00,168.86,169.13,168.74,168.75,4619.0,151.5099,151.7522,151.4023,151.4112,4619.0
2018-08-10 12:00:00,168.75,168.76,168.43,168.51,8997.0,151.4112,151.4202,151.1241,151.1959,8997.0
2018-08-10 12:10:00,168.53,168.74,168.45,168.69,4342.0,151.2138,151.4023,151.1421,151.3574,4342.0
2018-08-10 12:20:00,168.7,168.75,168.53,168.71,7684.0,151.3664,151.4112,151.2138,151.3753,7684.0
2018-08-10 12:30:00,168.72,168.91,168.72,168.81,8209.0,151.3843,151.5548,151.3843,151.4651,8209.0
2018-08-10 12:40:00,168.81,168.9,168.74,168.74,5925.0,151.4651,151.5458,151.4023,151.4023,5925.0
2018-08-10 12:50:00,168.75,168.75,168.52,168.66,6015.0,151.4112,151.4112,151.2049,151.3305,6015.0
2018-08-10 13:00:00,168.6,168.6,168.45,168.56,3867.0,151.2767,151.2767,151.1421,151.2408,3867.0
2018-08-10 13:10:00,168.57,168.69,168.35,168.43,10911.0,151.2497,151.3574,151.0523,151.1241,10911.0
2018-08-10 13:20:00,168.42,168.53,168.26,168.31,9510.0,151.1151,151.2138,150.9716,151.0164,9510.0
2018-08-10 13:30:00,168.31,168.34,168.14,168.16,7061.0,151.0164,151.0434,150.8639,150.8819,7061.0
2018-08-10 13:40:00,168.16,168.2,167.96,168.11,10124.0,150.8819,150.9178,150.7024,150.837,10124.0
2018-08-10 13:50:00,168.13,168.21,168.06,168.13,9884.0,150.8549,150.9267,150.7921,150.8549,9884.0
2018-08-10 14:00:00,168.13,168.46,168.13,168.4,9212.0,150.8549,151.151,150.8549,151.0972,9212.0
2018-08-10 14:10:00,168.43,168.55,168.41,168.41,7523.0,151.1241,151.2318,151.1062,151.1062,7523.0
2018-08-10 14:20:00,168.43,168.43,167.98,167.98,9628.0,151.1241,151.1241,150.7204,150.7204,9628.0
2018-08-10 14:30:00,168.02,168.1,167.97,168.1,18232.0,150.7562,150.828,150.7114,150.828,18232.0
2018-08-10 14:40:00,168.08,168.42,168.08,168.28,8921.0,150.8101,151.1151,150.8101,150.9895,8921.0
2018-08-10 14:50:00,168.37,168.5,168.21,168.24,9103.0,151.0703,151.1869,150.9267,150.9536,9103.0
2018-08-10 15:00:00,168.18,168.19,167.81,167.95,12691.0,150.8998,150.9088,150.5678,150.6934,12691.0
2018-08-10 15:10:00,167.91,168.13,167.8,168.13,12816.0,150.6575,150.8549,150.5588,150.8549,12816.0
2018-08-10 15:20:00,168.13,168.52,168.13,168.2,17121.0,150.8549,151.2049,150.8549,150.9178,17121.0
2018-08-10 15:30:00,168.24,168.32,167.92,168.01,31172.0,150.9536,151.0254,150.6665,150.7473,31172.0
2018-08-10 15:40:00,168.0,168.04,167.69,168.04,44194.0,150.7383,150.7742,150.4602,150.7742,44194.0
2018-08-10 15:50:00,168.0,168.07,167.86,168.0,93280.0,150.7383,150.8011,150.6127,150.7383,93280.0
2018-08-13 09:30:00,168.02,169.17,167.51,167.6,57197.0,150.7562,151.7881,150.2986,150.3794,57197.0
2018-08-13 09:40:00,167.52,168.57,167.46,168.51,4598.0,150.3076,151.2497,150.2538,151.1959,4598.0
2018-08-13 09:50:00,168.46,168.46,167.7,168.15,17454.0,151.151,151.151,150.4691,150.8729,17454.0
2018-08-13 10:00:00,168.13,168.38,167.9,168.24,12321.0,150.8549,151.0793,150.6486,150.9536,12321.0
2018-08-13 10:10:00,168.24,168.32,167.85,167.85,5629.0,150.9536,151.0254,150.6037,150.6037,5629.0
2018-08-13 10:20:00,167.9,168.11,167.57,167.65,8858.0,150.6486,150.837,150.3525,150.4243,8858.0
2018-08-13 10:30:00,167.61,167.78,167.28,167.65,14316.0,150.3884,150.5409,150.0923,150.4243,14316.0
2018-08-13 10:40:00,167.7,167.94,167.44,167.55,19888.0,150.4691,150.6845,150.2358,150.3345,19888.0
2018-08-13 10:50:00,167.6,167.66,167.3,167.47,6982.0,150.3794,150.4332,150.1102,150.2628,6982.0
2018-08-13 11:00:00,167.5,167.76,167.34,167.35,13018.0,150.2897,150.523,150.1461,150.1551,13018.0
2018-08-13 11:10:00,167.3,167.42,166.9,167.0,9795.0,150.1102,150.2179,149.7513,149.841,9795.0
2018-08-13 11:20:00,167.02,167.29,166.98,167.21,8426.0,149.859,150.1013,149.8231,150.0295,8426.0
2018-08-13 11:30:00,167.27,167.5,167.25,167.46,9357.0,150.0833,150.2897,150.0654,150.2538,9357.0
2018-08-13 11:40:00,167.38,167.51,167.07,167.23,10783.0,150.182,150.2986,149.9039,150.0474,10783.0
2018-08-13 11:50:00,167.22,167.29,166.97,167.1,15579.0,150.0384,150.1013,149.8141,149.9308,15579.0
2018-08-13 12:00:00,167.0,167.14,166.81,167.02,10656.0,149.841,149.9667,149.6706,149.859,10656.0
2018-08-13 12:10:00,167.07,167.07,166.82,166.82,9841.0,149.9039,149.9039,149.6795,149.6795,9841.0
2018-08-13 12:20:00,166.9,166.95,166.47,166.64,6195.0,149.7513,149.7962,149.3655,149.518,6195.0
2018-08-13 12:30:00,166.61,166.82,166.47,166.77,11780.0,149.4911,149.6795,149.3655,149.6347,11780.0
2018-08-13 12:40:00,166.64,166.7,166.49,166.66,6738.0,149.518,149.5719,149.3834,149.536,6738.0
2018-08-13 12:50:00,166.6,166.72,166.41,166.43,7066.0,149.4821,149.5898,149.3117,149.3296,7066.0
2018-08-13 13:00:00,166.44,166.5,166.25,166.43,6440.0,149.3386,149.3924,149.1681,149.3296,6440.0
2018-08-13 13:10:00,166.47,166.87,166.44,166.87,23723.0,149.3655,149.7244,149.3386,149.7244,23723.0
2018-08-13 13:20:00,166.92,167.01,166.85,166.96,5980.0,149.7693,149.85,149.7065,149.8052,5980.0
2018-08-13 13:30:00,167.03,167.12,166.86,166.86,12173.0,149.868,149.9487,149.7154,149.7154,12173.0
2018-08-13 13:40:00,166.87,167.0,166.77,166.94,25132.0,149.7244,149.841,149.6347,149.7872,25132.0
2018-08-13 13:50:00,166.97,167.25,166.97,167.17,3500.0,149.8141,150.0654,149.8141,149.9936,3500.0
2018-08-13 14:00:00,167.15,167.51,167.13,167.35,8988.0,149.9756,150.2986,149.9577,150.1551,8988.0
2018-08-13 14:10:00,167.35,167.44,167.24,167.27,7600.0,150.1551,150.2358,150.0564,150.0833,7600.0
2018-08-13 14:20:00,167.29,167.65,167.29,167.49,8501.0,150.1013,150.4243,150.1013,150.2807,8501.0
2018-08-13 14:30:00,167.54,167.59,167.19,167.27,7178.0,150.3256,150.3704,150.0115,150.0833,7178.0
2018-08-13 14:40:00,167.31,167.41,167.22,167.23,8065.0,150.1192,150.2089,150.0384,150.0474,8065.0
2018-08-13 14:50:00,167.21,167.25,166.89,167.18,10803.0,150.0295,150.0654,149.7424,150.0026,10803.0
2018-08-13 15:00:00,167.15,167.17,166.96,167.08,10867.0,149.9756,149.9936,149.8052,149.9128,10867.0
2018-08-13 15:10:00,167.11,167.31,167.1,167.18,11796.0,149.9397,150.1192,149.9308,150.0026,11796.0
2018-08-13 15:20:00,167.2,167.28,167.09,167.15,29502.0,150.0205,150.0923,149.9218,149.9756,29502.0
2018-08-13 15:30:00,167.16,167.22,167.0,167.14,34214.0,149.9846,150.0384,149.841,149.9667,34214.0
2018-08-13 15:40:00,167.13,167.13,166.85,167.09,63478.0,149.9577,149.9577,149.7065,149.9218,63478.0
2018-08-13 15:50:00,167.05,167.28,166.94,167.28,161863.0,149.8859,150.0923,149.7872,150.0923,161863.0
2018-08-14 09:30:00,166.77,167.52,166.7,166.7,42875.0,149.6347,150.3076,149.5719,149.5719,42875.0
2018-08-14 09:40:00,166.79,167.14,166.56,166.87,30323.0,149.6526,149.9667,149.4463,149.7244,30323.0
2018-08-14 09:50:00,166.81,167.0,166.62,166.79,24434.0,149.6706,149.841,149.5001,149.6526,24434.0
2018-08-14 10:00:00,166.85,166.86,166.33,166.5,24858.0,149.7065,149.7154,149.2399,149.3924,24858.0
2018-08-14 10:10:00,166.55,166.85,166.5,166.78,14683.0,149.4373,149.7065,149.3924,149.6437,14683.0
2018-08-14 10:20:00,166.81,167.09,166.69,166.91,10589.0,149.6706,149.9218,149.5629,149.7603,10589.0
2018-08-14 10:30:00,166.91,166.93,166.54,166.81,17516.0,149.7603,149.7782,149.4283,149.6706,17516.0
2018-08-14 10:40:00,166.93,167.15,166.85,167.11,12810.0,149.7782,149.9756,149.7065,149.9397,12810.0
2018-08-14 10:50:00,167.09,167.24,166.71,166.73,19002.0,149.9218,150.0564,149.5808,149.5988,19002.0
2018-08-14 11:00:00,166.76,167.49,166.73,167.4,14434.0,149.6257,150.2807,149.5988,150.1999,14434.0
2018-08-14 11:10:00,167.47,167.73,167.27,167.3,10257.0,150.2628,150.496,150.0833,150.1102,10257.0
2018-08-14 11:20:00,167.34,167.79,167.34,167.55,8723.0,150.1461,150.5499,150.1461,150.3345,8723.0
2018-08-14 11:30:00,167.53,167.63,167.32,167.41,7741.0,150.3166,150.4063,150.1282,150.2089,7741.0
2018-08-14 11:40:00,167.43,167.48,167.18,167.28,23593.0,150.2269,150.2717,150.0026,150.0923,23593.0
2018-08-14 11:50:00,167.31,167.34,167.03,167.04,6842.0,150.1192,150.1461,149.868,149.8769,6842.0
2018-08-14 12:00:00,167.05,167.55,167.04,167.32,15703.0,149.8859,150.3345,149.8769,150.1282,15703.0
2018-08-14 12:10:00,167.24,167.49,167.17,167.37,13829.0,150.0564,150.2807,149.9936,150.173,13829.0
2018-08-14 12:20:00,167.35,167.49,167.31,167.42,1920.0,150.1551,150.2807,150.1192,150.2179,1920.0
2018-08-14 12:30:00,167.53,167.62,167.41,167.42,6417.0,150.3166,150.3973,150.2089,150.2179,6417.0
2018-08-14 12:40:00,167.44,167.45,167.29,167.29,3552.0,150.2358,150.2448,150.1013,150.1013,3552.0
2018-08-14 12:50:00,167.34,167.36,167.09,167.09,3770.0,150.1461,150.1641,149.9218,149.9218,3770.0
2018-08-14 13:00:00,167.09,167.28,167.04,167.04,7602.0,149.9218,150.0923,149.8769,149.8769,7602.0
2018-08-14 13:10:00,167.03,167.1,166.86,166.91,11001.0,149.868,149.9308,149.7154,149.7603,11001.0
2018-08-14 13:20:00,166.9,166.92,166.77,166.85,4817.0,149.7513,149.7693,149.6347,149.7065,4817.0
2018-08-14 13:30:00,166.86,166.86,166.68,166.68,12421.0,149.7154,149.7154,149.5539,149.5539,12421.0
2018-08-14 13:40:00,166.67,166.73,166.64,166.65,6858.0,149.545,149.5988,149.518,149.527,6858.0
2018-08-14 13:50:00,166.69,167.05,166.54,167.04,18767.0,149.5629,149.8859,149.4283,149.8769,18767.0
2018-08-14 14:00:00,167.11,167.18,166.87,166.96,6597.0,149.9397,150.0026,149.7244,149.8052,6597.0
2018-08-14 14:10:00,166.96,167.12,166.96,167.01,7379.0,149.8052,149.9487,149.8052,149.85,7379.0
2018-08-14 14:20:00,167.01,167.04,166.82,166.99,6072.0,149.85,149.8769,149.6795,149.8321,6072.0
2018-08-14 14:30:00,166.97,166.99,166.88,166.98,7616.0,149.8141,149.8321,149.7334,149.8231,7616.0
2018-08-14 14:40:00,166.95,166.97,166.84,166.84,6732.0,149.7962,149.8141,149.6975,149.6975,6732.0
2018-08-14 14:50:00,166.85,166.88,166.79,166.81,10377.0,149.7065,149.7334,149.6526,149.6706,10377.0
2018-08-14 15:00:00,166.81,167.1,166.8,167.1,5090.0,149.6706,149.9308,149.6616,149.9308,5090.0
2018-08-14 15:10:00,167.13,167.21,166.86,166.95,7166.0,149.9577,150.0295,149.7154,149.7962,7166.0
2018-08-14 15:20:00,166.97,167.06,166.83,166.91,8415.0,149.8141,149.8949,149.6885,149.7603,8415.0
2018-08-14 15:30:00,166.92,167.0,166.68,166.7,15982.0,149.7693,149.841,149.5539,149.5719,15982.0
2018-08-14 15:40:00,166.7,166.71,166.32,166.35,22926.0,149.5719,149.5808,149.2309,149.2578,22926.0
2018-08-14 15:50:00,166.35,166.36,166.11,166.21,166551.0,149.2578,149.2668,149.0425,149.1322,166551.0
2018-08-15 09:30:00,165.05,166.19,164.52,164.8,29544.0,148.0914,149.1143,147.6159,147.8671,29544.0
2018-08-15 09:40:00,164.68,164.81,164.06,164.35,14905.0,147.7594,147.8761,147.2031,147.4633,14905.0
2018-08-15 09:50:00,164.39,164.82,164.21,164.68,17667.0,147.4992,147.885,147.3377,147.7594,17667.0
2018-08-15 10:00:00,164.55,164.7,163.96,164.5,18330.0,147.6428,147.7774,147.1134,147.5979,18330.0
2018-08-15 10:10:00,164.4,164.45,164.0,164.35,22368.0,147.5082,147.5531,147.1493,147.4633,22368.0
2018-08-15 10:20:00,164.32,164.59,164.16,164.27,30757.0,147.4364,147.6787,147.2929,147.3916,30757.0
2018-08-15 10:30:00,164.2,164.51,164.16,164.21,34205.0,147.3287,147.6069,147.2929,147.3377,34205.0
2018-08-15 10:40:00,164.22,164.47,163.96,164.15,18245.0,147.3467,147.571,147.1134,147.2839,18245.0
2018-08-15 10:50:00,164.08,164.09,163.7,163.86,10470.0,147.2211,147.23,146.8801,147.0237,10470.0
2018-08-15 11:00:00,163.81,164.11,163.71,164.11,20595.0,146.9788,147.248,146.8891,147.248,20595.0
2018-08-15 11:10:00,164.18,164.44,164.11,164.22,22370.0,147.3108,147.5441,147.248,147.3467,22370.0
2018-08-15 11:20:00,164.31,165.12,164.25,165.03,25559.0,147.4274,148.1542,147.3736,148.0735,25559.0
2018-08-15 11:30:00,165.07,165.32,164.87,165.25,16031.0,148.1094,148.3337,147.9299,148.2709,16031.0
2018-08-15 11:40:00,165.21,165.78,165.17,165.56,21953.0,148.235,148.7464,148.1991,148.549,21953.0
2018-08-15 11:50:00,165.53,165.53,164.96,165.0,3457.0,148.5221,148.5221,148.0107,148.0465,3457.0
2018-08-15 12:00:00,165.08,165.41,165.04,165.32,19316.0,148.1183,148.4144,148.0824,148.3337,19316.0
2018-08-15 12:10:00,165.27,165.62,165.27,165.39,10204.0,148.2888,148.6028,148.2888,148.3965,10204.0
2018-08-15 12:20:00,165.41,165.57,165.28,165.47,5170.0,148.4144,148.558,148.2978,148.4683,5170.0
2018-08-15 12:30:00,165.48,165.61,165.48,165.6,10809.0,148.4772,148.5939,148.4772,148.5849,10809.0
2018-08-15 12:40:00,165.71,165.84,165.69,165.79,4321.0,148.6836,148.8002,148.6656,148.7554,4321.0
2018-08-15 12:50:00,165.86,166.23,165.84,166.22,9011.0,148.8182,149.1502,148.8002,149.1412,9011.0
2018-08-15 13:00:00,166.19,166.67,166.15,166.51,18070.0,149.1143,149.545,149.0784,149.4014,18070.0
2018-08-15 13:10:00,166.43,166.47,166.17,166.4,12914.0,149.3296,149.3655,149.0963,149.3027,12914.0
2018-08-15 13:20:00,166.31,166.42,166.13,166.3,11501.0,149.2219,149.3206,149.0604,149.213,11501.0
2018-08-15 13:30:00,166.22,166.22,165.88,166.07,9522.0,149.1412,149.1412,148.8361,149.0066,9522.0
2018-08-15 13:40:00,166.08,166.19,166.06,166.06,7859.0,149.0156,149.1143,148.9976,148.9976,7859.0
2018-08-15 13:50:00,166.06,166.36,166.02,166.31,9020.0,148.9976,149.2668,148.9617,149.2219,9020.0
2018-08-15 14:00:00,166.29,166.29,165.98,166.06,9710.0,149.204,149.204,148.9259,148.9976,9710.0
2018-08-15 14:10:00,166.08,166.16,165.77,165.99,3944.0,149.0156,149.0874,148.7374,148.9348,3944.0
2018-08-15 14:20:00,166.0,166.14,165.81,165.86,6116.0,148.9438,149.0694,148.7733,148.8182,6116.0
2018-08-15 14:30:00,165.83,166.22,165.76,166.0,7182.0,148.7913,149.1412,148.7285,148.9438,7182.0
2018-08-15 14:40:00,166.01,166.01,165.59,165.73,6463.0,148.9528,148.9528,148.5759,148.7015,6463.0
2018-08-15 14:50:00,165.74,166.23,165.74,166.23,12251.0,148.7105,149.1502,148.7105,149.1502,12251.0
2018-08-15 15:00:00,166.31,166.77,166.29,166.68,14182.0,149.2219,149.6347,149.204,149.5539,14182.0
2018-08-15 15:10:00,166.59,166.59,166.38,166.38,10980.0,149.4732,149.4732,149.2848,149.2848,10980.0
2018-08-15 15:20:00,166.35,166.55,166.34,166.46,11348.0,149.2578,149.4373,149.2489,149.3565,11348.0
2018-08-15 15:30:00,166.45,166.91,166.37,166.57,29063.0,149.3476,149.7603,149.2758,149.4552,29063.0
2018-08-15 15:40:00,166.54,166.76,166.49,166.63,24801.0,149.4283,149.6257,149.3834,149.5091,24801.0
2018-08-15 15:50:00,166.62,166.69,166.4,166.49,55031.0,149.5001,149.5629,149.3027,149.3834,55031.0
2018-08-16 09:30:00,167.31,168.44,167.3,167.9,42233.0,150.1192,151.1331,150.1102,150.6486,42233.0
2018-08-16 09:40:00,167.83,167.94,167.36,167.67,12526.0,150.5858,150.6845,150.1641,150.4422,12526.0
2018-08-16 09:50:00,167.68,168.18,167.1,167.34,19629.0,150.4512,150.8998,149.9308,150.1461,19629.0
2018-08-16 10:00:00,167.38,167.95,167.38,167.7,20588.0,150.182,150.6934,150.182,150.4691,20588.0
2018-08-16 10:10:00,167.66,167.77,167.3,167.69,13330.0,150.4332,150.5319,150.1102,150.4602,13330.0
2018-08-16 10:20:00,167.68,167.89,167.56,167.71,10986.0,150.4512,150.6396,150.3435,150.4781,10986.0
2018-08-16 10:30:00,167.71,168.03,167.71,167.93,4900.0,150.4781,150.7652,150.4781,150.6755,4900.0
2018-08-16 10:40:00,167.98,168.14,167.57,167.57,14040.0,150.7204,150.8639,150.3525,150.3525,14040.0
2018-08-16 10:50:00,167.62,167.97,167.57,167.81,12894.0,150.3973,150.7114,150.3525,150.5678,12894.0
2018-08-16 11:00:00,167.85,168.03,167.84,167.87,4306.0,150.6037,150.7652,150.5947,150.6217,4306.0
2018-08-16 11:10:00,167.88,168.22,167.88,168.09,9136.0,150.6306,150.9357,150.6306,150.8191,9136.0
2018-08-16 11:20:00,168.2,168.28,168.09,168.28,5401.0,150.9178,150.9895,150.8191,150.9895,5401.0
2018-08-16 11:30:00,168.3,168.5,168.21,168.49,5300.0,151.0075,151.1869,150.9267,151.178,5300.0
2018-08-16 11:40:00,168.49,168.49,168.11,168.17,8220.0,151.178,151.178,150.837,150.8908,8220.0
2018-08-16 11:50:00,168.2,168.28,167.96,168.13,8200.0,150.9178,150.9895,150.7024,150.8549,8200.0
2018-08-16 12:00:00,168.18,168.37,168.09,168.29,27953.0,150.8998,151.0703,150.8191,150.9985,27953.0
2018-08-16 12:10:00,168.25,168.87,168.25,168.86,18846.0,150.9626,151.5189,150.9626,151.5099,18846.0
2018-08-16 12:20:00,168.89,168.9,168.4,168.4,30192.0,151.5369,151.5458,151.0972,151.0972,30192.0
2018-08-16 12:30:00,168.38,168.44,168.21,168.26,12800.0,151.0793,151.1331,150.9267,150.9716,12800.0
2018-08-16 12:40:00,168.29,168.31,168.05,168.31,21589.0,150.9985,151.0164,150.7832,151.0164,21589.0
2018-08-16 12:50:00,168.28,168.48,168.27,168.33,5321.0,150.9895,151.169,150.9806,151.0344,5321.0
2018-08-16 13:00:00,168.33,168.42,168.29,168.39,8916.0,151.0344,151.1151,150.9985,151.0882,8916.0
2018-08-16 13:10:00,168.43,168.58,168.36,168.42,5915.0,151.1241,151.2587,151.0613,151.1151,5915.0
2018-08-16 13:20:00,168.46,168.62,168.38,168.59,5917.0,151.151,151.2946,151.0793,151.2677,5917.0
2018-08-16 13:30:00,168.57,168.74,168.41,168.65,5120.0,151.2497,151.4023,151.1062,151.3215,5120.0
2018-08-16 13:40:00,168.62,168.71,168.38,168.46,7917.0,151.2946,151.3753,151.0793,151.151,7917.0
2018-08-16 13:50:00,168.41,168.59,168.35,168.55,6912.0,151.1062,151.2677,151.0523,151.2318,6912.0
2018-08-16 14:00:00,168.53,168.8,168.44,168.76,10117.0,151.2138,151.4561,151.1331,151.4202,10117.0
2018-08-16 14:10:00,168.79,168.85,168.51,168.66,8431.0,151.4471,151.501,151.1959,151.3305,8431.0
2018-08-16 14:20:00,168.59,168.62,168.34,168.34,6516.0,151.2677,151.2946,151.0434,151.0434,6516.0
2018-08-16 14:30:00,168.26,168.48,168.1,168.34,10103.0,150.9716,151.169,150.828,151.0434,10103.0
2018-08-16 14:40:00,168.32,168.45,168.2,168.21,9149.0,151.0254,151.1421,150.9178,150.9267,9149.0
2018-08-16 14:50:00,168.24,168.37,168.17,168.18,7311.0,150.9536,151.0703,150.8908,150.8998,7311.0
2018-08-16 15:00:00,168.14,168.46,168.14,168.37,5476.0,150.8639,151.151,150.8639,151.0703,5476.0
2018-08-16 15:10:00,168.37,168.39,168.27,168.34,12904.0,151.0703,151.0882,150.9806,151.0434,12904.0
2018-08-16 15:20:00,168.33,168.43,168.18,168.43,7494.0,151.0344,151.1241,150.8998,151.1241,7494.0
2018-08-16 15:30:00,168.4,168.53,168.28,168.37,15792.0,151.0972,151.2138,150.9895,151.0703,15792.0
2018-08-16 15:40:00,168.37,168.4,168.17,168.29,31023.0,151.0703,151.0972,150.8908,150.9985,31023.0
2018-08-16 15:50:00,168.23,168.3,168.03,168.25,61638.0,150.9447,151.0075,150.7652,150.9626,61638.0
2018-08-17 09:30:00,168.36,168.95,167.8,168.83,19052.0,151.0613,151.5907,150.5588,151.483,19052.0
2018-08-17 09:40:00,168.71,168.85,168.32,168.84,13389.0,151.3753,151.501,151.0254,151.492,13389.0
2018-08-17 09:50:00,168.65,169.04,168.55,168.91,9414.0,151.3215,151.6714,151.2318,151.5548,9414.0
2018-08-17 10:00:00,168.97,168.97,168.28,168.46,10235.0,151.6086,151.6086,150.9895,151.151,10235.0
2018-08-17 10:10:00,168.64,168.87,168.33,168.46,9198.0,151.3125,151.5189,151.0344,151.151,9198.0
2018-08-17 10:20:00,168.53,168.6,168.19,168.34,48031.0,151.2138,151.2767,150.9088,151.0434,48031.0
2018-08-17 10:30:00,168.33,168.46,168.17,168.32,24899.0,151.0344,151.151,150.8908,151.0254,24899.0
2018-08-17 10:40:00,168.39,168.45,168.2,168.43,8225.0,151.0882,151.1421,150.9178,151.1241,8225.0
2018-08-17 10:50:00,168.51,168.64,168.27,168.31,8958.0,151.1959,151.3125,150.9806,151.0164,8958.0
2018-08-17 11:00:00,168.34,168.52,168.22,168.49,9769.0,151.0434,151.2049,150.9357,151.178,9769.0
2018-08-17 11:10:00,168.52,168.78,168.51,168.75,5760.0,151.2049,151.4382,151.1959,151.4112,5760.0
2018-08-17 11:20:00,168.77,169.03,168.74,169.03,6911.0,151.4292,151.6625,151.4023,151.6625,6911.0
2018-08-17 11:30:00,169.05,169.18,168.9,168.95,6253.0,151.6804,151.7971,151.5458,151.5907,6253.0
2018-08-17 11:40:00,169.04,169.3,169.0,169.02,5974.0,151.6714,151.9047,151.6356,151.6535,5974.0
2018-08-17 11:50:00,169.1,169.1,168.56,168.68,34788.0,151.7253,151.7253,151.2408,151.3484,34788.0
2018-08-17 12:00:00,168.72,168.78,168.51,168.54,6722.0,151.3843,151.4382,151.1959,151.2228,6722.0
2018-08-17 12:10:00,168.65,168.76,168.52,168.56,4540.0,151.3215,151.4202,151.2049,151.2408,4540.0
2018-08-17 12:20:00,168.64,168.66,168.48,168.48,4828.0,151.3125,151.3305,151.169,151.169,4828.0
2018-08-17 12:30:00,168.48,168.48,168.3,168.3,6791.0,151.169,151.169,151.0075,151.0075,6791.0
2018-08-17 12:40:00,168.3,168.62,168.27,168.61,6782.0,151.0075,151.2946,150.9806,151.2856,6782.0
2018-08-17 12:50:00,168.73,168.73,168.54,168.54,2228.0,151.3933,151.3933,151.2228,151.2228,2228.0
2018-08-17 13:00:00,168.52,168.59,168.31,168.46,12535.0,151.2049,151.2677,151.0164,151.151,12535.0
2018-08-17 13:10:00,168.46,168.5,168.38,168.39,2122.0,151.151,151.1869,151.0793,151.0882,2122.0
2018-08-17 13:20:00,168.35,168.43,168.22,168.27,4283.0,151.0523,151.1241,150.9357,150.9806,4283.0
2018-08-17 13:30:00,168.22,168.36,168.16,168.28,5174.0,150.9357,151.0613,150.8819,150.9895,5174.0
2018-08-17 13:40:00,168.32,168.44,168.28,168.33,7048.0,151.0254,151.1331,150.9895,151.0344,7048.0
2018-08-17 13:50:00,168.36,168.47,168.34,168.39,4223.0,151.0613,151.16,151.0434,151.0882,4223.0
2018-08-17 14:00:00,168.4,168.94,168.4,168.72,13423.0,151.0972,151.5817,151.0972,151.3843,13423.0
2018-08-17 14:10:00,168.71,168.8,168.58,168.69,15598.0,151.3753,151.4561,151.2587,151.3574,15598.0
2018-08-17 14:20:00,168.68,168.95,168.65,168.84,30251.0,151.3484,151.5907,151.3215,151.492,30251.0
2018-08-17 14:30:00,168.81,168.88,168.58,168.71,19533.0,151.4651,151.5279,151.2587,151.3753,19533.0
2018-08-17 14:40:00,168.68,169.04,168.68,169.04,4804.0,151.3484,151.6714,151.3484,151.6714,4804.0
2018-08-17 14:50:00,168.95,169.45,168.95,169.38,4332.0,151.5907,152.0393,151.5907,151.9765,4332.0
2018-08-17 15:00:00,169.48,169.48,169.04,169.14,42836.0,152.0662,152.0662,151.6714,151.7612,42836.0
2018-08-17 15:10:00,169.18,169.21,169.07,169.2,13755.0,151.7971,151.824,151.6984,151.815,13755.0
2018-08-17 15:20:00,169.2,169.41,169.18,169.18,9118.0,151.815,152.0034,151.7971,151.7971,9118.0
2018-08-17 15:30:00,169.22,169.55,169.12,169.55,13030.0,151.8329,152.129,151.7432,152.129,13030.0
2018-08-17 15:40:00,169.6,169.67,169.54,169.55,19409.0,152.1739,152.2367,152.1201,152.129,19409.0
2018-08-17 15:50:00,169.54,169.6,169.37,169.56,65326.0,152.1201,152.1739,151.9675,152.138,65326.0
2018-08-20 09:30:00,169.54,171.05,169.08,170.42,23412.0,152.1201,153.4749,151.7073,152.9096,23412.0
2018-08-20 09:40:00,170.43,170.67,170.07,170.3,22508.0,152.9186,153.134,152.5956,152.802,22508.0
2018-08-20 09:50:00,170.17,170.77,170.15,170.77,26139.0,152.6853,153.2237,152.6674,153.2237,26139.0
2018-08-20 10:00:00,170.8,171.24,170.79,170.89,10850.0,153.2506,153.6454,153.2416,153.3314,10850.0
2018-08-20 10:10:00,170.87,171.01,170.44,170.76,15231.0,153.3134,153.439,152.9276,153.2147,15231.0
2018-08-20 10:20:00,170.78,170.96,170.69,170.85,9708.0,153.2327,153.3942,153.1519,153.2955,9708.0
2018-08-20 10:30:00,170.85,170.89,170.41,170.41,8211.0,153.2955,153.3314,152.9007,152.9007,8211.0
2018-08-20 10:40:00,170.46,170.46,170.0,170.08,15998.0,152.9455,152.9455,152.5328,152.6046,15998.0
2018-08-20 10:50:00,170.07,170.09,169.66,169.85,9509.0,152.5956,152.6136,152.2277,152.3982,9509.0
2018-08-20 11:00:00,169.99,170.15,169.71,169.78,11410.0,152.5238,152.6674,152.2726,152.3354,11410.0
2018-08-20 11:10:00,169.77,170.19,169.77,170.14,11282.0,152.3264,152.7033,152.3264,152.6584,11282.0
2018-08-20 11:20:00,170.11,170.38,170.04,170.34,16665.0,152.6315,152.8738,152.5687,152.8379,16665.0
2018-08-20 11:30:00,170.27,170.34,169.92,170.21,9399.0,152.7751,152.8379,152.461,152.7212,9399.0
2018-08-20 11:40:00,170.31,170.38,169.96,170.03,27483.0,152.811,152.8738,152.4969,152.5597,27483.0
2018-08-20 11:50:00,170.06,170.15,169.95,169.97,21849.0,152.5866,152.6674,152.4879,152.5059,21849.0
2018-08-20 12:00:00,169.92,170.15,169.88,170.06,8374.0,152.461,152.6674,152.4251,152.5866,8374.0
2018-08-20 12:10:00,170.11,170.12,169.97,170.07,5525.0,152.6315,152.6405,152.5059,152.5956,5525.0
2018-08-20 12:20:00,170.11,170.13,170.0,170.05,4016.0,152.6315,152.6494,152.5328,152.5777,4016.0
2018-08-20 12:30:00,170.0,170.19,169.94,170.19,16229.0,152.5328,152.7033,152.479,152.7033,16229.0
2018-08-20 12:40:00,170.17,170.38,170.11,170.32,5110.0,152.6853,152.8738,152.6315,152.8199,5110.0
2018-08-20 12:50:00,170.31,170.59,170.28,170.59,3368.0,152.811,153.0622,152.784,153.0622,3368.0
2018-08-20 13:00:00,170.59,170.66,170.55,170.58,4667.0,153.0622,153.125,153.0263,153.0532,4667.0
2018-08-20 13:10:00,170.58,170.74,170.47,170.65,5747.0,153.0532,153.1968,152.9545,153.116,5747.0
2018-08-20 13:20:00,170.71,170.77,170.59,170.7,8539.0,153.1699,153.2237,153.0622,153.1609,8539.0
2018-08-20 13:30:00,170.67,170.68,170.41,170.41,4514.0,153.134,153.1429,152.9007,152.9007,4514.0
2018-08-20 13:40:00,170.46,170.55,170.41,170.5,3300.0,152.9455,153.0263,152.9007,152.9814,3300.0
2018-08-20 13:50:00,170.5,170.57,170.39,170.5,18361.0,152.9814,153.0442,152.8827,152.9814,18361.0
2018-08-20 14:00:00,170.5,170.6,170.48,170.6,8691.0,152.9814,153.0712,152.9635,153.0712,8691.0
2018-08-20 14:10:00,170.63,170.94,170.58,170.81,5522.0,153.0981,153.3762,153.0532,153.2596,5522.0
2018-08-20 14:20:00,170.83,170.85,170.72,170.76,4982.0,153.2775,153.2955,153.1788,153.2147,4982.0
2018-08-20 14:30:00,170.77,170.77,170.53,170.55,5352.0,153.2237,153.2237,153.0083,153.0263,5352.0
2018-08-20 14:40:00,170.55,170.55,170.32,170.34,11300.0,153.0263,153.0263,152.8199,152.8379,11300.0
2018-08-20 14:50:00,170.35,170.35,170.23,170.3,4358.0,152.8468,152.8468,152.7392,152.802,4358.0
2018-08-20 15:00:00,170.3,170.36,170.19,170.25,11876.0,152.802,152.8558,152.7033,152.7571,11876.0
2018-08-20 15:10:00,170.24,170.3,170.2,170.23,13138.0,152.7481,152.802,152.7123,152.7392,13138.0
2018-08-20 15:20:00,170.25,170.26,170.11,170.15,18078.0,152.7571,152.7661,152.6315,152.6674,18078.0
2018-08-20 15:30:00,170.12,170.51,170.12,170.36,12103.0,152.6405,152.9904,152.6405,152.8558,12103.0
2018-08-20 15:40:00,170.34,170.4,170.18,170.34,25220.0,152.8379,152.8917,152.6943,152.8379,25220.0
2018-08-20 15:50:00,170.34,170.36,170.05,170.09,50401.0,152.8379,152.8558,152.5777,152.6136,50401.0
2018-08-21 09:30:00,170.45,170.84,170.18,170.8,13986.0,152.9366,153.2865,152.6943,153.2506,13986.0
2018-08-21 09:40:00,170.94,171.22,170.84,170.97,6600.0,153.3762,153.6275,153.2865,153.4031,6600.0
2018-08-21 09:50:00,170.94,171.64,170.92,171.37,7440.0,153.3762,154.0043,153.3583,153.762,7440.0
2018-08-21 10:00:00,171.39,171.49,171.06,171.14,9044.0,153.78,153.8697,153.4839,153.5557,9044.0
2018-08-21 10:10:00,171.23,171.3,170.9,171.02,10800.0,153.6364,153.6992,153.3403,153.448,10800.0
2018-08-21 10:20:00,171.03,171.1,170.83,170.94,11074.0,153.457,153.5198,153.2775,153.3762,11074.0
2018-08-21 10:30:00,170.88,171.16,170.86,170.94,32301.0,153.3224,153.5736,153.3044,153.3762,32301.0
2018-08-21 10:40:00,170.93,171.26,170.86,171.07,7945.0,153.3672,153.6633,153.3044,153.4929,7945.0
2018-08-21 10:50:00,171.07,171.33,171.07,171.25,10005.0,153.4929,153.7261,153.4929,153.6544,10005.0
2018-08-21 11:00:00,171.29,171.54,171.29,171.42,10615.0,153.6903,153.9146,153.6903,153.8069,10615.0
2018-08-21 11:10:00,171.47,171.6,171.23,171.25,10712.0,153.8518,153.9684,153.6364,153.6544,10712.0
2018-08-21 11:20:00,171.27,171.27,171.03,171.14,11051.0,153.6723,153.6723,153.457,153.5557,11051.0
2018-08-21 11:30:00,171.18,171.52,171.13,171.52,14207.0,153.5916,153.8966,153.5467,153.8966,14207.0
2018-08-21 11:40:00,171.48,171.57,171.11,171.25,10957.0,153.8607,153.9415,153.5288,153.6544,10957.0
2018-08-21 11:50:00,171.19,171.63,171.13,171.6,5557.0,153.6005,153.9953,153.5467,153.9684,5557.0
2018-08-21 12:00:00,171.6,171.79,171.51,171.73,5845.0,153.9684,154.1389,153.8877,154.085,5845.0
2018-08-21 12:10:00,171.8,171.8,171.63,171.63,6404.0,154.1479,154.1479,153.9953,153.9953,6404.0
2018-08-21 12:20:00,171.55,171.69,171.53,171.69,9734.0,153.9235,154.0492,153.9056,154.0492,9734.0
2018-08-21 12:30:00,171.69,172.06,171.54,172.05,15105.0,154.0492,154.3811,153.9146,154.3722,15105.0
2018-08-21 12:40:00,172.08,172.24,171.98,172.17,13740.0,154.3991,154.5426,154.3094,154.4798,13740.0
2018-08-21 12:50:00,172.15,172.27,172.07,172.16,8502.0,154.4619,154.5696,154.3901,154.4709,8502.0
2018-08-21 13:00:00,172.18,172.48,172.18,172.39,11658.0,154.4888,154.758,154.4888,154.6772,11658.0
2018-08-21 13:10:00,172.33,172.4,172.26,172.39,9093.0,154.6234,154.6862,154.5606,154.6772,9093.0
2018-08-21 13:20:00,172.37,172.54,172.33,172.34,16605.0,154.6593,154.8118,154.6234,154.6324,16605.0
2018-08-21 13:30:00,172.34,172.41,171.92,172.03,16934.0,154.6324,154.6952,154.2555,154.3542,16934.0
2018-08-21 13:40:00,171.99,172.14,171.95,172.03,9283.0,154.3183,154.4529,154.2824,154.3542,9283.0
2018-08-21 13:50:00,171.99,172.27,171.99,172.17,6575.0,154.3183,154.5696,154.3183,154.4798,6575.0
2018-08-21 14:00:00,172.17,172.17,171.99,172.09,8675.0,154.4798,154.4798,154.3183,154.4081,8675.0
2018-08-21 14:10:00,172.09,172.21,172.07,172.13,8562.0,154.4081,154.5157,154.3901,154.4439,8562.0
2018-08-21 14:20:00,172.12,172.24,172.05,172.22,21362.0,154.435,154.5426,154.3722,154.5247,21362.0
2018-08-21 14:30:00,172.2,172.2,172.05,172.09,17590.0,154.5068,154.5068,154.3722,154.4081,17590.0
2018-08-21 14:40:00,172.11,172.36,172.11,172.27,6484.0,154.426,154.6503,154.426,154.5696,6484.0
2018-08-21 14:50:00,172.26,172.39,172.19,172.38,6879.0,154.5606,154.6772,154.4978,154.6683,6879.0
2018-08-21 15:00:00,172.41,172.55,172.38,172.55,7433.0,154.6952,154.8208,154.6683,154.8208,7433.0
2018-08-21 15:10:00,172.55,172.57,172.33,172.43,8222.0,154.8208,154.8387,154.6234,154.7131,8222.0
2018-08-21 15:20:00,172.44,172.59,172.37,172.44,11809.0,154.7221,154.8567,154.6593,154.7221,11809.0
2018-08-21 15:30:00,172.45,172.45,172.29,172.37,17306.0,154.7311,154.7311,154.5875,154.6593,17306.0
2018-08-21 15:40:00,172.33,172.35,171.95,172.14,24496.0,154.6234,154.6413,154.2824,154.4529,24496.0
2018-08-21 15:50:00,172.09,172.25,172.05,172.08,89337.0,154.4081,154.5516,154.3722,154.3991,89337.0
2018-08-22 09:30:00,171.74,171.79,171.0,171.09,10666.0,154.094,154.1389,153.4301,153.5108,10666.0
2018-08-22 09:40:00,171.09,171.09,170.3,170.69,11272.0,153.5108,153.5108,152.802,153.1519,11272.0
2018-08-22 09:50:00,170.7,170.99,170.32,170.94,9550.0,153.1609,153.4211,152.8199,153.3762,9550.0
2018-08-22 10:00:00,170.98,171.35,170.98,171.16,8141.0,153.4121,153.7441,153.4121,153.5736,8141.0
2018-08-22 10:10:00,171.28,171.73,171.19,171.33,26435.0,153.6813,154.085,153.6005,153.7261,26435.0
2018-08-22 10:20:00,171.28,171.49,171.19,171.3,9286.0,153.6813,153.8697,153.6005,153.6992,9286.0
2018-08-22 10:30:00,171.3,171.83,171.14,171.77,12415.0,153.6992,154.1748,153.5557,154.1209,12415.0
2018-08-22 10:40:00,171.74,171.9,171.55,171.9,6600.0,154.094,154.2376,153.9235,154.2376,6600.0
2018-08-22 10:50:00,171.91,172.03,171.77,171.91,21184.0,154.2466,154.3542,154.1209,154.2466,21184.0
2018-08-22 11:00:00,171.91,171.92,171.59,171.68,4300.0,154.2466,154.2555,153.9594,154.0402,4300.0
2018-08-22 11:10:00,171.63,171.7,171.56,171.67,6316.0,153.9953,154.0581,153.9325,154.0312,6316.0
2018-08-22 11:20:00,171.71,171.93,171.71,171.93,5600.0,154.0671,154.2645,154.0671,154.2645,5600.0
2018-08-22 11:30:00,171.97,171.98,171.31,171.46,14651.0,154.3004,154.3094,153.7082,153.8428,14651.0
2018-08-22 11:40:00,171.43,171.58,171.3,171.3,15443.0,153.8159,153.9505,153.6992,153.6992,15443.0
2018-08-22 11:50:00,171.26,171.52,171.26,171.47,9495.0,153.6633,153.8966,153.6633,153.8518,9495.0
2018-08-22 12:00:00,171.43,171.56,171.3,171.4,17553.0,153.8159,153.9325,153.6992,153.789,17553.0
2018-08-22 12:10:00,171.44,171.44,171.09,171.09,6738.0,153.8248,153.8248,153.5108,153.5108,6738.0
2018-08-22 12:20:00,171.11,171.14,170.92,170.93,2720.0,153.5288,153.5557,153.3583,153.3672,2720.0
2018-08-22 12:30:00,170.98,171.0,170.81,170.87,8618.0,153.4121,153.4301,153.2596,153.3134,8618.0
2018-08-22 12:40:00,170.82,170.95,170.74,170.8,6418.0,153.2685,153.3852,153.1968,153.2506,6418.0
2018-08-22 12:50:00,170.81,170.83,170.68,170.82,5768.0,153.2596,153.2775,153.1429,153.2685,5768.0
2018-08-22 13:00:00,170.84,170.89,170.72,170.78,4399.0,153.2865,153.3314,153.1788,153.2327,4399.0
2018-08-22 13:10:00,170.81,170.82,170.69,170.77,5068.0,153.2596,153.2685,153.1519,153.2237,5068.0
2018-08-22 13:20:00,170.77,170.9,170.77,170.81,4650.0,153.2237,153.3403,153.2237,153.2596,4650.0
2018-08-22 13:30:00,170.8,170.86,170.75,170.77,4404.0,153.2506,153.3044,153.2057,153.2237,4404.0
2018-08-22 13:40:00,170.79,170.81,170.69,170.75,7300.0,153.2416,153.2596,153.1519,153.2057,7300.0
2018-08-22 13:50:00,170.68,170.81,170.67,170.81,7292.0,153.1429,153.2596,153.134,153.2596,7292.0
2018-08-22 14:00:00,170.8,170.97,170.74,170.8,11075.0,153.2506,153.4031,153.1968,153.2506,11075.0
2018-08-22 14:10:00,170.85,170.85,170.6,170.68,10831.0,153.2955,153.2955,153.0712,153.1429,10831.0
2018-08-22 14:20:00,170.69,170.73,170.55,170.72,10324.0,153.1519,153.1878,153.0263,153.1788,10324.0
2018-08-22 14:30:00,170.73,170.82,170.69,170.76,8100.0,153.1878,153.2685,153.1519,153.2147,8100.0
2018-08-22 14:40:00,170.74,170.91,170.74,170.83,8252.0,153.1968,153.3493,153.1968,153.2775,8252.0
2018-08-22 14:50:00,170.82,170.9,170.78,170.86,6918.0,153.2685,153.3403,153.2327,153.3044,6918.0
2018-08-22 15:00:00,170.86,171.03,170.86,171.03,9090.0,153.3044,153.457,153.3044,153.457,9090.0
2018-08-22 15:10:00,171.03,171.09,170.79,170.8,10555.0,153.457,153.5108,153.2416,153.2506,10555.0
2018-08-22 15:20:00,170.8,170.98,170.73,170.94,14424.0,153.2506,153.4121,153.1878,153.3762,14424.0
2018-08-22 15:30:00,170.98,171.03,170.9,170.99,17222.0,153.4121,153.457,153.3403,153.4211,17222.0
2018-08-22 15:40:00,170.99,170.99,170.83,170.83,22039.0,153.4211,153.4211,153.2775,153.2775,22039.0
2018-08-22 15:50:00,170.78,170.82,170.67,170.69,60722.0,153.2327,153.2685,153.134,153.1519,60722.0
2018-08-23 09:30:00,170.55,170.55,169.39,169.55,9871.0,153.0263,153.0263,151.9855,152.129,9871.0
2018-08-23 09:40:00,169.47,169.7,169.15,169.34,12200.0,152.0573,152.2636,151.7701,151.9406,12200.0
2018-08-23 09:50:00,169.34,170.14,169.25,169.25,9134.0,151.9406,152.6584,151.8599,151.8599,9134.0
2018-08-23 10:00:00,169.33,169.71,169.33,169.71,6290.0,151.9316,152.2726,151.9316,152.2726,6290.0
2018-08-23 10:10:00,169.62,169.81,169.58,169.64,6137.0,152.1918,152.3623,152.156,152.2098,6137.0
2018-08-23 10:20:00,169.65,169.81,169.44,169.81,5784.0,152.2188,152.3623,152.0303,152.3623,5784.0
2018-08-23 10:30:00,169.82,169.97,169.25,169.26,17380.0,152.3713,152.5059,151.8599,151.8688,17380.0
2018-08-23 10:40:00,169.29,169.59,169.14,169.2,7609.0,151.8958,152.1649,151.7612,151.815,7609.0
2018-08-23 10:50:00,169.12,169.28,168.98,169.22,11426.0,151.7432,151.8868,151.6176,151.8329,11426.0
2018-08-23 11:00:00,169.25,169.37,169.03,169.17,9410.0,151.8599,151.9675,151.6625,151.7881,9410.0
2018-08-23 11:10:00,169.13,169.25,168.9,168.91,8829.0,151.7522,151.8599,151.5458,151.5548,8829.0
2018-08-23 11:20:00,168.91,169.29,168.86,169.29,9563.0,151.5548,151.8958,151.5099,151.8958,9563.0
2018-08-23 11:30:00,169.22,169.34,168.88,168.88,7804.0,151.8329,151.9406,151.5279,151.5279,7804.0
2018-08-23 11:40:00,168.93,169.09,168.79,168.86,20098.0,151.5727,151.7163,151.4471,151.5099,20098.0
2018-08-23 11:50:00,168.85,168.97,168.7,168.74,30371.0,151.501,151.6086,151.3664,151.4023,30371.0
2018-08-23 12:00:00,168.74,169.43,168.7,169.38,10951.0,151.4023,152.0214,151.3664,151.9765,10951.0
2018-08-23 12:10:00,169.42,169.49,169.37,169.49,4512.0,152.0124,152.0752,151.9675,152.0752,4512.0
2018-08-23 12:20:00,169.44,169.44,169.24,169.27,4969.0,152.0303,152.0303,151.8509,151.8778,4969.0
2018-08-23 12:30:00,169.23,169.28,169.21,169.25,5384.0,151.8419,151.8868,151.824,151.8599,5384.0
2018-08-23 12:40:00,169.2,169.36,168.93,169.03,9047.0,151.815,151.9586,151.5727,151.6625,9047.0
2018-08-23 12:50:00,169.02,169.16,169.01,169.02,4007.0,151.6535,151.7791,151.6445,151.6535,4007.0
2018-08-23 13:00:00,169.06,169.1,168.95,168.95,4803.0,151.6894,151.7253,151.5907,151.5907,4803.0
2018-08-23 13:10:00,169.02,169.02,168.75,168.88,7626.0,151.6535,151.6535,151.4112,151.5279,7626.0
2018-08-23 13:20:00,168.85,169.03,168.85,169.03,3428.0,151.501,151.6625,151.501,151.6625,3428.0
2018-08-23 13:30:00,169.02,169.08,168.9,168.91,5896.0,151.6535,151.7073,151.5458,151.5548,5896.0
2018-08-23 13:40:00,168.96,169.04,168.81,168.91,3923.0,151.5997,151.6714,151.4651,151.5548,3923.0
2018-08-23 13:50:00,168.92,169.0,168.84,168.96,5924.0,151.5638,151.6356,151.492,151.5997,5924.0
2018-08-23 14:00:00,168.98,169.15,168.97,169.05,2625.0,151.6176,151.7701,151.6086,151.6804,2625.0
2018-08-23 14:10:00,169.03,169.14,168.99,169.11,5458.0,151.6625,151.7612,151.6266,151.7342,5458.0
2018-08-23 14:20:00,169.12,169.21,169.1,169.18,4651.0,151.7432,151.824,151.7253,151.7971,4651.0
2018-08-23 14:30:00,169.18,169.24,169.07,169.09,5035.0,151.7971,151.8509,151.6984,151.7163,5035.0
2018-08-23 14:40:00,169.06,169.22,169.02,169.16,6487.0,151.6894,151.8329,151.6535,151.7791,6487.0
2018-08-23 14:50:00,169.14,169.16,168.8,168.98,21503.0,151.7612,151.7791,151.4561,151.6176,21503.0
2018-08-23 15:00:00,168.96,169.02,168.68,169.02,39402.0,151.5997,151.6535,151.3484,151.6535,39402.0
2018-08-23 15:10:00,168.97,169.13,168.96,169.13,6271.0,151.6086,151.7522,151.5997,151.7522,6271.0
2018-08-23 15:20:00,169.13,169.19,168.97,168.97,13433.0,151.7522,151.806,151.6086,151.6086,13433.0
2018-08-23 15:30:00,168.95,169.01,168.89,168.95,10617.0,151.5907,151.6445,151.5369,151.5907,10617.0
2018-08-23 15:40:00,168.91,168.95,168.73,168.87,23911.0,151.5548,151.5907,151.3933,151.5189,23911.0
2018-08-23 15:50:00,168.85,169.14,168.81,169.09,51680.0,151.501,151.7612,151.4651,151.7163,51680.0
2018-08-24 09:30:00,169.73,169.86,168.82,169.02,16018.0,152.2905,152.4072,151.474,151.6535,16018.0
2018-08-24 09:40:00,169.06,169.48,168.65,169.31,10153.0,151.6894,152.0662,151.3215,151.9137,10153.0
2018-08-24 09:50:00,169.29,169.63,169.08,169.56,6975.0,151.8958,152.2008,151.7073,152.138,6975.0
2018-08-24 10:00:00,169.57,169.95,169.36,169.9,12646.0,152.147,152.4879,151.9586,152.4431,12646.0
2018-08-24 10:10:00,169.88,170.41,169.88,170.31,11863.0,152.4251,152.9007,152.4251,152.811,11863.0
2018-08-24 10:20:00,170.34,170.43,170.16,170.23,5283.0,152.8379,152.9186,152.6764,152.7392,5283.0
2018-08-24 10:30:00,170.17,170.56,170.12,170.56,7823.0,152.6853,153.0353,152.6405,153.0353,7823.0
2018-08-24 10:40:00,170.72,170.72,170.47,170.56,12026.0,153.1788,153.1788,152.9545,153.0353,12026.0
2018-08-24 10:50:00,170.53,170.73,170.45,170.53,9098.0,153.0083,153.1878,152.9366,153.0083,9098.0
2018-08-24 11:00:00,170.53,170.53,170.35,170.43,7056.0,153.0083,153.0083,152.8468,152.9186,7056.0
2018-08-24 11:10:00,170.45,171.05,170.45,171.04,19561.0,152.9366,153.4749,152.9366,153.4659,19561.0
2018-08-24 11:20:00,171.08,171.1,170.71,170.84,13869.0,153.5018,153.5198,153.1699,153.2865,13869.0
2018-08-24 11:30:00,170.85,171.15,170.75,171.02,7052.0,153.2955,153.5646,153.2057,153.448,7052.0
2018-08-24 11:40:00,171.02,171.18,170.95,171.13,4424.0,153.448,153.5916,153.3852,153.5467,4424.0
2018-08-24 11:50:00,171.06,171.15,170.98,171.12,5568.0,153.4839,153.5646,153.4121,153.5377,5568.0
2018-08-24 12:00:00,171.16,171.24,171.06,171.12,7051.0,153.5736,153.6454,153.4839,153.5377,7051.0
2018-08-24 12:10:00,171.16,171.21,171.05,171.05,3762.0,153.5736,153.6185,153.4749,153.4749,3762.0
2018-08-24 12:20:00,171.05,171.22,171.02,171.19,3469.0,153.4749,153.6275,153.448,153.6005,3469.0
2018-08-24 12:30:00,171.22,171.22,171.06,171.06,3135.0,153.6275,153.6275,153.4839,153.4839,3135.0
2018-08-24 12:40:00,171.04,171.21,171.01,171.14,3937.0,153.4659,153.6185,153.439,153.5557,3937.0
2018-08-24 12:50:00,171.14,171.2,171.14,171.19,2665.0,153.5557,153.6095,153.5557,153.6005,2665.0
2018-08-24 13:00:00,171.22,171.33,171.21,171.24,5370.0,153.6275,153.7261,153.6185,153.6454,5370.0
2018-08-24 13:10:00,171.22,171.25,171.1,171.19,3593.0,153.6275,153.6544,153.5198,153.6005,3593.0
2018-08-24 13:20:00,171.18,171.22,171.14,171.19,3776.0,153.5916,153.6275,153.5557,153.6005,3776.0
2018-08-24 13:30:00,171.17,171.38,171.1,171.37,8508.0,153.5826,153.771,153.5198,153.762,8508.0
2018-08-24 13:40:00,171.35,171.35,171.1,171.19,12000.0,153.7441,153.7441,153.5198,153.6005,12000.0
2018-08-24 13:50:00,171.17,171.45,171.16,171.4,11784.0,153.5826,153.8338,153.5736,153.789,11784.0
2018-08-24 14:00:00,171.36,171.47,171.32,171.47,6171.0,153.7531,153.8518,153.7172,153.8518,6171.0
2018-08-24 14:10:00,171.47,171.69,171.42,171.55,8817.0,153.8518,154.0492,153.8069,153.9235,8817.0
2018-08-24 14:20:00,171.54,171.56,171.26,171.47,15035.0,153.9146,153.9325,153.6633,153.8518,15035.0
2018-08-24 14:30:00,171.45,171.57,171.4,171.51,7967.0,153.8338,153.9415,153.789,153.8877,7967.0
2018-08-24 14:40:00,171.53,171.62,171.43,171.47,7515.0,153.9056,153.9864,153.8159,153.8518,7515.0
2018-08-24 14:50:00,171.48,171.68,171.44,171.47,8994.0,153.8607,154.0402,153.8248,153.8518,8994.0
2018-08-24 15:00:00,171.44,171.61,171.43,171.46,11887.0,153.8248,153.9774,153.8159,153.8428,11887.0
2018-08-24 15:10:00,171.44,171.57,171.44,171.47,14542.0,153.8248,153.9415,153.8248,153.8518,14542.0
2018-08-24 15:20:00,171.51,171.54,171.39,171.45,15935.0,153.8877,153.9146,153.78,153.8338,15935.0
2018-08-24 15:30:00,171.45,171.67,171.45,171.56,21402.0,153.8338,154.0312,153.8338,153.9325,21402.0
2018-08-24 15:40:00,171.55,171.72,171.48,171.62,28906.0,153.9235,154.0761,153.8607,153.9864,28906.0
2018-08-24 15:50:00,171.65,171.7,171.41,171.56,86986.0,154.0133,154.0581,153.7979,153.9325,86986.0
2018-08-27 09:30:00,171.84,173.85,171.71,173.85,26445.0,154.8546,156.666,154.7375,156.666,26445.0
2018-08-27 09:40:00,173.9,175.09,173.9,174.63,31790.0,156.711,157.7834,156.711,157.3689,31790.0
2018-08-27 09:50:00,174.52,174.75,174.27,174.62,12671.0,157.2697,157.477,157.0445,157.3599,12671.0
2018-08-27 10:00:00,174.58,174.97,174.57,174.7,24125.0,157.3238,157.6753,157.3148,157.432,24125.0
2018-08-27 10:10:00,174.66,174.88,174.0,174.15,19153.0,157.3959,157.5942,156.8011,156.9363,19153.0
2018-08-27 10:20:00,174.2,174.4,173.97,174.19,14210.0,156.9814,157.1616,156.7741,156.9724,14210.0
2018-08-27 10:30:00,174.1,174.16,173.35,173.61,15829.0,156.8913,156.9453,156.2154,156.4497,15829.0
2018-08-27 10:40:00,173.56,173.83,173.46,173.62,11108.0,156.4046,156.6479,156.3145,156.4587,11108.0
2018-08-27 10:50:00,173.53,174.0,173.52,173.93,11747.0,156.3776,156.8011,156.3686,156.7381,11747.0
2018-08-27 11:00:00,173.97,174.05,173.51,173.8,12939.0,156.7741,156.8462,156.3596,156.6209,12939.0
2018-08-27 11:10:00,173.84,174.07,173.81,173.82,13506.0,156.657,156.8642,156.6299,156.6389,13506.0
2018-08-27 11:20:00,173.85,174.03,173.76,173.98,14721.0,156.666,156.8282,156.5849,156.7831,14721.0
2018-08-27 11:30:00,173.96,174.01,173.67,173.67,8095.0,156.7651,156.8102,156.5038,156.5038,8095.0
2018-08-27 11:40:00,173.7,174.27,173.7,174.17,16556.0,156.5308,157.0445,156.5308,156.9543,16556.0
2018-08-27 11:50:00,174.17,174.6,174.13,174.54,13483.0,156.9543,157.3418,156.9183,157.2878,13483.0
2018-08-27 12:00:00,174.5,174.52,174.08,174.13,7026.0,157.2517,157.2697,156.8732,156.9183,7026.0
2018-08-27 12:10:00,174.19,174.46,174.08,174.34,16659.0,156.9724,157.2157,156.8732,157.1075,16659.0
2018-08-27 12:20:00,174.37,174.51,174.35,174.45,6344.0,157.1346,157.2607,157.1165,157.2067,6344.0
2018-08-27 12:30:00,174.46,174.56,174.39,174.43,7998.0,157.2157,157.3058,157.1526,157.1886,7998.0
2018-08-27 12:40:00,174.43,174.68,174.43,174.66,11151.0,157.1886,157.4139,157.1886,157.3959,11151.0
2018-08-27 12:50:00,174.65,174.65,174.49,174.6,6772.0,157.3869,157.3869,157.2427,157.3418,6772.0
2018-08-27 13:00:00,174.57,174.73,174.47,174.59,8713.0,157.3148,157.459,157.2247,157.3328,8713.0
2018-08-27 13:10:00,174.59,174.68,174.54,174.58,5234.0,157.3328,157.4139,157.2878,157.3238,5234.0
2018-08-27 13:20:00,174.59,174.88,174.53,174.76,37896.0,157.3328,157.5942,157.2788,157.486,37896.0
2018-08-27 13:30:00,174.73,174.83,174.29,174.44,6914.0,157.459,157.5491,157.0625,157.1977,6914.0
2018-08-27 13:40:00,174.43,174.45,174.26,174.39,5325.0,157.1886,157.2067,157.0354,157.1526,5325.0
2018-08-27 13:50:00,174.35,174.58,174.26,174.55,9068.0,157.1165,157.3238,157.0354,157.2968,9068.0
2018-08-27 14:00:00,174.54,174.6,174.43,174.5,8220.0,157.2878,157.3418,157.1886,157.2517,8220.0
2018-08-27 14:10:00,174.47,174.62,174.42,174.58,6486.0,157.2247,157.3599,157.1796,157.3238,6486.0
2018-08-27 14:20:00,174.57,174.62,174.44,174.61,5638.0,157.3148,157.3599,157.1977,157.3509,5638.0
2018-08-27 14:30:00,174.62,174.74,174.61,174.62,12416.0,157.3599,157.468,157.3509,157.3599,12416.0
2018-08-27 14:40:00,174.66,174.72,174.57,174.59,6975.0,157.3959,157.45,157.3148,157.3328,6975.0
2018-08-27 14:50:00,174.6,174.62,174.51,174.55,10018.0,157.3418,157.3599,157.2607,157.2968,10018.0
2018-08-27 15:00:00,174.57,174.68,174.42,174.42,12334.0,157.3148,157.4139,157.1796,157.1796,12334.0
2018-08-27 15:10:00,174.39,174.4,174.19,174.19,9997.0,157.1526,157.1616,156.9724,156.9724,9997.0
2018-08-27 15:20:00,174.22,174.58,174.17,174.58,14165.0,156.9994,157.3238,156.9543,157.3238,14165.0
2018-08-27 15:30:00,174.55,174.69,174.51,174.68,32929.0,157.2968,157.4229,157.2607,157.4139,32929.0
2018-08-27 15:40:00,174.68,174.78,174.59,174.71,39026.0,157.4139,157.504,157.3328,157.441,39026.0
2018-08-27 15:50:00,174.7,174.93,174.52,174.7,136586.0,157.432,157.6392,157.2697,157.432,136586.0
2018-08-28 09:30:00,175.52,175.61,174.47,175.2,29154.0,158.1709,158.252,157.2247,157.8825,29154.0
2018-08-28 09:40:00,175.22,175.53,174.87,175.44,20370.0,157.9006,158.1799,157.5852,158.0988,20370.0
2018-08-28 09:50:00,175.39,175.77,175.17,175.48,30768.0,158.0538,158.3962,157.8555,158.1349,30768.0
2018-08-28 10:00:00,175.39,175.88,175.33,175.78,15925.0,158.0538,158.4953,157.9997,158.4052,15925.0
2018-08-28 10:10:00,175.76,175.76,175.16,175.18,13527.0,158.3872,158.3872,157.8465,157.8645,13527.0
2018-08-28 10:20:00,175.32,175.48,174.9,175.16,12477.0,157.9907,158.1349,157.6122,157.8465,12477.0
2018-08-28 10:30:00,175.15,175.54,175.03,175.21,9491.0,157.8375,158.1889,157.7293,157.8915,9491.0
2018-08-28 10:40:00,175.15,175.43,174.98,175.0,11525.0,157.8375,158.0898,157.6843,157.7023,11525.0
2018-08-28 10:50:00,175.07,175.54,175.07,175.4,18464.0,157.7654,158.1889,157.7654,158.0628,18464.0
2018-08-28 11:00:00,175.47,175.63,175.15,175.63,8960.0,158.1258,158.27,157.8375,158.27,8960.0
2018-08-28 11:10:00,175.67,175.94,175.66,175.7,20124.0,158.3061,158.5494,158.2971,158.3331,20124.0
2018-08-28 11:20:00,175.64,175.98,175.64,175.69,12486.0,158.279,158.5854,158.279,158.3241,12486.0
2018-08-28 11:30:00,175.65,175.71,175.15,175.17,9202.0,158.2881,158.3421,157.8375,157.8555,9202.0
2018-08-28 11:40:00,175.09,175.19,174.98,175.12,7403.0,157.7834,157.8735,157.6843,157.8104,7403.0
2018-08-28 11:50:00,175.07,175.14,174.59,174.64,8313.0,157.7654,157.8285,157.3328,157.3779,8313.0
2018-08-28 12:00:00,174.62,175.01,174.59,174.85,7803.0,157.3599,157.7113,157.3328,157.5671,7803.0
2018-08-28 12:10:00,174.88,175.08,174.78,175.07,10839.0,157.5942,157.7744,157.504,157.7654,10839.0
2018-08-28 12:20:00,175.08,175.08,174.81,174.81,7819.0,157.7744,157.7744,157.5311,157.5311,7819.0
2018-08-28 12:30:00,174.86,174.87,174.81,174.85,1804.0,157.5761,157.5852,157.5311,157.5671,1804.0
2018-08-28 12:40:00,174.85,174.99,174.82,174.99,6078.0,157.5671,157.6933,157.5401,157.6933,6078.0
2018-08-28 12:50:00,174.96,174.99,174.88,174.9,7993.0,157.6663,157.6933,157.5942,157.6122,7993.0
2018-08-28 13:00:00,174.87,174.97,174.83,174.88,8122.0,157.5852,157.6753,157.5491,157.5942,8122.0
2018-08-28 13:10:00,174.86,174.97,174.84,174.97,9243.0,157.5761,157.6753,157.5581,157.6753,9243.0
2018-08-28 13:20:00,174.95,175.02,174.59,174.69,7750.0,157.6572,157.7203,157.3328,157.4229,7750.0
2018-08-28 13:30:00,174.71,174.9,174.63,174.9,7100.0,157.441,157.6122,157.3689,157.6122,7100.0
2018-08-28 13:40:00,174.88,175.0,174.88,175.0,4912.0,157.5942,157.7023,157.5942,157.7023,4912.0
2018-08-28 13:50:00,174.99,175.02,174.89,174.91,4400.0,157.6933,157.7203,157.6032,157.6212,4400.0
2018-08-28 14:00:00,174.9,174.94,174.81,174.84,7285.0,157.6122,157.6482,157.5311,157.5581,7285.0
2018-08-28 14:10:00,174.85,175.06,174.85,175.06,8721.0,157.5671,157.7564,157.5671,157.7564,8721.0
2018-08-28 14:20:00,175.06,175.34,175.05,175.34,9483.0,157.7564,158.0087,157.7474,158.0087,9483.0
2018-08-28 14:30:00,175.34,175.46,175.28,175.38,9928.0,158.0087,158.1168,157.9546,158.0447,9928.0
2018-08-28 14:40:00,175.4,175.58,175.4,175.52,7879.0,158.0628,158.225,158.0628,158.1709,7879.0
2018-08-28 14:50:00,175.53,175.53,175.2,175.27,16267.0,158.1799,158.1799,157.8825,157.9456,16267.0
2018-08-28 15:00:00,175.3,175.35,175.06,175.19,11869.0,157.9726,158.0177,157.7564,157.8735,11869.0
2018-08-28 15:10:00,175.18,175.3,175.14,175.15,11158.0,157.8645,157.9726,157.8285,157.8375,11158.0
2018-08-28 15:20:00,175.14,175.24,175.02,175.22,11982.0,157.8285,157.9186,157.7203,157.9006,11982.0
2018-08-28 15:30:00,175.23,175.34,175.07,175.12,17999.0,157.9096,158.0087,157.7654,157.8104,17999.0
2018-08-28 15:40:00,175.14,175.14,174.96,175.11,23481.0,157.8285,157.8285,157.6663,157.8014,23481.0
2018-08-28 15:50:00,175.1,175.2,174.98,175.14,62532.0,157.7924,157.8825,157.6843,157.8285,62532.0
2018-08-29 09:30:00,175.39,175.39,173.99,174.45,15721.0,158.0538,158.0538,156.7921,157.2067,15721.0
2018-08-29 09:40:00,174.29,174.45,173.99,174.29,13085.0,157.0625,157.2067,156.7921,157.0625,13085.0
2018-08-29 09:50:00,174.01,174.34,174.01,174.29,8827.0,156.8102,157.1075,156.8102,157.0625,8827.0
2018-08-29 10:00:00,174.25,174.56,174.06,174.39,11160.0,157.0264,157.3058,156.8552,157.1526,11160.0
2018-08-29 10:10:00,174.44,174.53,174.22,174.41,17764.0,157.1977,157.2788,156.9994,157.1706,17764.0
2018-08-29 10:20:00,174.43,174.82,174.43,174.59,9132.0,157.1886,157.5401,157.1886,157.3328,9132.0
2018-08-29 10:30:00,174.59,174.63,174.4,174.55,14289.0,157.3328,157.3689,157.1616,157.2968,14289.0
2018-08-29 10:40:00,174.54,174.65,174.48,174.64,9812.0,157.2878,157.3869,157.2337,157.3779,9812.0
2018-08-29 10:50:00,174.6,174.65,174.28,174.64,11813.0,157.3418,157.3869,157.0535,157.3779,11813.0
2018-08-29 11:00:00,174.68,174.74,174.58,174.67,8914.0,157.4139,157.468,157.3238,157.4049,8914.0
2018-08-29 11:10:00,174.57,174.78,174.57,174.74,12742.0,157.3148,157.504,157.3148,157.468,12742.0
2018-08-29 11:20:00,174.77,175.27,174.73,175.27,4966.0,157.495,157.9456,157.459,157.9456,4966.0
2018-08-29 11:30:00,175.27,175.57,175.27,175.35,12752.0,157.9456,158.216,157.9456,158.0177,12752.0
2018-08-29 11:40:00,175.3,175.38,175.18,175.38,3400.0,157.9726,158.0447,157.8645,158.0447,3400.0
2018-08-29 11:50:00,175.44,175.46,175.29,175.34,1800.0,158.0988,158.1168,157.9636,158.0087,1800.0
2018-08-29 12:00:00,175.49,175.58,175.36,175.53,4300.0,158.1439,158.225,158.0267,158.1799,4300.0
2018-08-29 12:10:00,175.51,175.77,175.41,175.63,6918.0,158.1619,158.3962,158.0718,158.27,6918.0
2018-08-29 12:20:00,175.61,175.62,175.48,175.56,6255.0,158.252,158.261,158.1349,158.2069,6255.0
2018-08-29 12:30:00,175.54,175.56,175.47,175.53,3375.0,158.1889,158.2069,158.1258,158.1799,3375.0
2018-08-29 12:40:00,175.53,175.64,175.42,175.44,2900.0,158.1799,158.279,158.0808,158.0988,2900.0
2018-08-29 12:50:00,175.47,175.55,175.47,175.52,3113.0,158.1258,158.1979,158.1258,158.1709,3113.0
2018-08-29 13:00:00,175.52,175.65,175.43,175.52,5513.0,158.1709,158.2881,158.0898,158.1709,5513.0
2018-08-29 13:10:00,175.62,175.64,175.43,175.43,4027.0,158.261,158.279,158.0898,158.0898,4027.0
2018-08-29 13:20:00,175.45,175.45,175.29,175.37,12514.0,158.1078,158.1078,157.9636,158.0357,12514.0
2018-08-29 13:30:00,175.34,175.49,175.34,175.45,2822.0,158.0087,158.1439,158.0087,158.1078,2822.0
2018-08-29 13:40:00,175.38,175.44,175.23,175.24,6634.0,158.0447,158.0988,157.9096,157.9186,6634.0
2018-08-29 13:50:00,175.24,175.36,175.18,175.33,8633.0,157.9186,158.0267,157.8645,157.9997,8633.0
2018-08-29 14:00:00,175.35,175.39,175.26,175.34,3787.0,158.0177,158.0538,157.9366,158.0087,3787.0
2018-08-29 14:10:00,175.4,175.51,175.38,175.5,4648.0,158.0628,158.1619,158.0447,158.1529,4648.0
2018-08-29 14:20:00,175.51,175.56,175.43,175.53,3611.0,158.1619,158.2069,158.0898,158.1799,3611.0
2018-08-29 14:30:00,175.56,175.68,175.51,175.59,9099.0,158.2069,158.3151,158.1619,158.234,9099.0
2018-08-29 14:40:00,175.62,175.68,175.58,175.67,2700.0,158.261,158.3151,158.225,158.3061,2700.0
2018-08-29 14:50:00,175.63,175.68,175.6,175.63,4699.0,158.27,158.3151,158.243,158.27,4699.0
2018-08-29 15:00:00,175.58,175.64,175.45,175.53,8331.0,158.225,158.279,158.1078,158.1799,8331.0
2018-08-29 15:10:00,175.51,175.63,175.5,175.63,4056.0,158.1619,158.27,158.1529,158.27,4056.0
2018-08-29 15:20:00,175.61,175.78,175.61,175.77,6170.0,158.252,158.4052,158.252,158.3962,6170.0
2018-08-29 15:30:00,175.79,175.92,175.67,175.85,8741.0,158.4142,158.5314,158.3061,158.4683,8741.0
2018-08-29 15:40:00,175.9,175.9,175.75,175.83,22735.0,158.5133,158.5133,158.3782,158.4503,22735.0
2018-08-29 15:50:00,175.84,175.88,175.7,175.82,59745.0,158.4593,158.4953,158.3331,158.4412,59745.0
2018-08-30 09:30:00,175.98,175.98,175.07,175.82,12366.0,158.5854,158.5854,157.7654,158.4412,12366.0
2018-08-30 09:40:00,175.88,175.98,175.42,175.45,11194.0,158.4953,158.5854,158.0808,158.1078,11194.0
2018-08-30 09:50:00,175.37,175.4,174.93,174.94,14622.0,158.0357,158.0628,157.6392,157.6482,14622.0
2018-08-30 10:00:00,174.95,175.13,174.53,174.81,38500.0,157.6572,157.8195,157.2788,157.5311,38500.0
2018-08-30 10:10:00,174.78,175.21,174.77,175.21,34148.0,157.504,157.8915,157.495,157.8915,34148.0
2018-08-30 10:20:00,175.24,175.35,175.04,175.23,7113.0,157.9186,158.0177,157.7383,157.9096,7113.0
2018-08-30 10:30:00,175.3,175.43,175.0,175.14,7481.0,157.9726,158.0898,157.7023,157.8285,7481.0
2018-08-30 10:40:00,175.17,175.51,175.07,175.47,10814.0,157.8555,158.1619,157.7654,158.1258,10814.0
2018-08-30 10:50:00,175.44,175.5,175.26,175.37,12089.0,158.0988,158.1529,157.9366,158.0357,12089.0
2018-08-30 11:00:00,175.39,175.53,175.32,175.41,18320.0,158.0538,158.1799,157.9907,158.0718,18320.0
2018-08-30 11:10:00,175.46,175.48,175.36,175.37,20520.0,158.1168,158.1349,158.0267,158.0357,20520.0
2018-08-30 11:20:00,175.44,175.57,175.27,175.41,33707.0,158.0988,158.216,157.9456,158.0718,33707.0
2018-08-30 11:30:00,175.44,175.47,175.06,175.06,10468.0,158.0988,158.1258,157.7564,157.7564,10468.0
2018-08-30 11:40:00,175.08,175.23,174.96,175.14,15270.0,157.7744,157.9096,157.6663,157.8285,15270.0
2018-08-30 11:50:00,175.17,175.33,175.14,175.16,7756.0,157.8555,157.9997,157.8285,157.8465,7756.0
2018-08-30 12:00:00,175.13,175.27,175.13,175.2,13561.0,157.8195,157.9456,157.8195,157.8825,13561.0
2018-08-30 12:10:00,175.2,175.32,175.1,175.24,11303.0,157.8825,157.9907,157.7924,157.9186,11303.0
2018-08-30 12:20:00,175.26,175.4,175.24,175.35,2978.0,157.9366,158.0628,157.9186,158.0177,2978.0
2018-08-30 12:30:00,175.33,175.47,175.23,175.42,8869.0,157.9997,158.1258,157.9096,158.0808,8869.0
2018-08-30 12:40:00,175.39,175.48,175.38,175.47,14701.0,158.0538,158.1349,158.0447,158.1258,14701.0
2018-08-30 12:50:00,175.53,175.73,175.52,175.7,2509.0,158.1799,158.3601,158.1709,158.3331,2509.0
2018-08-30 13:00:00,175.72,175.87,175.71,175.86,8586.0,158.3511,158.4863,158.3421,158.4773,8586.0
2018-08-30 13:10:00,175.9,176.03,175.88,175.99,17862.0,158.5133,158.6305,158.4953,158.5944,17862.0
2018-08-30 13:20:00,175.98,176.02,175.93,175.95,17011.0,158.5854,158.6215,158.5404,158.5584,17011.0
2018-08-30 13:30:00,175.89,176.08,175.85,176.08,3872.0,158.5043,158.6755,158.4683,158.6755,3872.0
2018-08-30 13:40:00,176.04,176.1,176.01,176.07,9300.0,158.6395,158.6936,158.6125,158.6665,9300.0
2018-08-30 13:50:00,176.07,176.07,175.74,175.75,6200.0,158.6665,158.6665,158.3692,158.3782,6200.0
2018-08-30 14:00:00,175.78,175.83,175.64,175.75,10345.0,158.4052,158.4503,158.279,158.3782,10345.0
2018-08-30 14:10:00,175.75,176.04,175.27,175.32,52038.0,158.3782,158.6395,157.9456,157.9907,52038.0
2018-08-30 14:20:00,175.36,175.46,175.03,175.16,30594.0,158.0267,158.1168,157.7293,157.8465,30594.0
2018-08-30 14:30:00,175.21,175.57,175.16,175.52,7677.0,157.8915,158.216,157.8465,158.1709,7677.0
2018-08-30 14:40:00,175.56,175.56,175.24,175.49,8415.0,158.2069,158.2069,157.9186,158.1439,8415.0
2018-08-30 14:50:00,175.51,175.51,175.23,175.26,21115.0,158.1619,158.1619,157.9096,157.9366,21115.0
2018-08-30 15:00:00,175.22,175.22,174.93,175.05,26929.0,157.9006,157.9006,157.6392,157.7474,26929.0
2018-08-30 15:10:00,175.02,175.09,174.94,174.94,5732.0,157.7203,157.7834,157.6482,157.6482,5732.0
2018-08-30 15:20:00,174.91,175.06,174.83,174.98,12744.0,157.6212,157.7564,157.5491,157.6843,12744.0
2018-08-30 15:30:00,174.99,175.06,174.9,175.06,20460.0,157.6933,157.7564,157.6122,157.7564,20460.0
2018-08-30 15:40:00,175.05,175.15,174.89,174.9,19987.0,157.7474,157.8375,157.6032,157.6122,19987.0
2018-08-30 15:50:00,174.88,175.26,174.82,175.09,59267.0,157.5942,157.9366,157.5401,157.7834,59267.0
2018-08-31 09:30:00,174.49,174.79,173.75,174.79,6725.0,157.2427,157.5131,156.5759,157.5131,6725.0
2018-08-31 09:40:00,174.68,175.4,174.56,175.07,6520.0,157.4139,158.0628,157.3058,157.7654,6520.0
2018-08-31 09:50:00,175.06,175.33,174.88,175.03,4654.0,157.7564,157.9997,157.5942,157.7293,4654.0
2018-08-31 10:00:00,175.03,175.68,175.03,175.36,9089.0,157.7293,158.3151,157.7293,158.0267,9089.0
2018-08-31 10:10:00,175.38,175.92,175.38,175.64,4621.0,158.0447,158.5314,158.0447,158.279,4621.0
2018-08-31 10:20:00,175.54,175.54,175.02,175.32,7133.0,158.1889,158.1889,157.7203,157.9907,7133.0
2018-08-31 10:30:00,175.25,175.65,175.25,175.61,5221.0,157.9276,158.2881,157.9276,158.252,5221.0
2018-08-31 10:40:00,175.61,175.65,175.19,175.38,15064.0,158.252,158.2881,157.8735,158.0447,15064.0
2018-08-31 10:50:00,175.35,175.59,175.33,175.56,6900.0,158.0177,158.234,157.9997,158.2069,6900.0
2018-08-31 11:00:00,175.59,175.93,175.46,175.55,7400.0,158.234,158.5404,158.1168,158.1979,7400.0
2018-08-31 11:10:00,175.35,175.57,175.34,175.4,3639.0,158.0177,158.216,158.0087,158.0628,3639.0
2018-08-31 11:20:00,175.35,175.42,175.11,175.33,9509.0,158.0177,158.0808,157.8014,157.9997,9509.0
2018-08-31 11:30:00,175.3,175.54,175.16,175.54,2938.0,157.9726,158.1889,157.8465,158.1889,2938.0
2018-08-31 11:40:00,175.62,175.62,175.43,175.5,5172.0,158.261,158.261,158.0898,158.1529,5172.0
2018-08-31 11:50:00,175.47,175.62,175.44,175.5,5696.0,158.1258,158.261,158.0988,158.1529,5696.0
2018-08-31 12:00:00,175.42,175.55,175.32,175.45,8057.0,158.0808,158.1979,157.9907,158.1078,8057.0
2018-08-31 12:10:00,175.39,175.42,175.2,175.4,3411.0,158.0538,158.0808,157.8825,158.0628,3411.0
2018-08-31 12:20:00,175.35,175.35,175.07,175.15,1939.0,158.0177,158.0177,157.7654,157.8375,1939.0
2018-08-31 12:30:00,175.15,175.15,174.71,174.87,6869.0,157.8375,157.8375,157.441,157.5852,6869.0
2018-08-31 12:40:00,174.99,175.2,174.99,175.2,3000.0,157.6933,157.8825,157.6933,157.8825,3000.0
2018-08-31 12:50:00,175.15,175.25,175.03,175.17,8040.0,157.8375,157.9276,157.7293,157.8555,8040.0
2018-08-31 13:00:00,175.2,175.38,175.16,175.38,3665.0,157.8825,158.0447,157.8465,158.0447,3665.0
2018-08-31 13:10:00,175.42,175.57,175.42,175.52,1841.0,158.0808,158.216,158.0808,158.1709,1841.0
2018-08-31 13:20:00,175.52,175.55,175.44,175.45,1699.0,158.1709,158.1979,158.0988,158.1078,1699.0
2018-08-31 13:30:00,175.39,175.41,175.21,175.33,4700.0,158.0538,158.0718,157.8915,157.9997,4700.0
2018-08-31 13:40:00,175.3,175.35,175.24,175.29,2110.0,157.9726,158.0177,157.9186,157.9636,2110.0
2018-08-31 13:50:00,175.26,175.31,175.22,175.29,3947.0,157.9366,157.9817,157.9006,157.9636,3947.0
2018-08-31 14:00:00,175.27,175.27,175.03,175.03,1625.0,157.9456,157.9456,157.7293,157.7293,1625.0
2018-08-31 14:10:00,175.02,175.04,174.83,174.87,5200.0,157.7203,157.7383,157.5491,157.5852,5200.0
2018-08-31 14:20:00,174.93,174.93,174.78,174.83,5773.0,157.6392,157.6392,157.504,157.5491,5773.0
2018-08-31 14:30:00,174.79,174.93,174.78,174.87,3000.0,157.5131,157.6392,157.504,157.5852,3000.0
2018-08-31 14:40:00,174.91,174.98,174.74,174.97,3422.0,157.6212,157.6843,157.468,157.6753,3422.0
2018-08-31 14:50:00,174.97,175.33,174.95,175.15,17032.0,157.6753,157.9997,157.6572,157.8375,17032.0
2018-08-31 15:00:00,175.14,175.59,175.14,175.52,9253.0,157.8285,158.234,157.8285,158.1709,9253.0
2018-08-31 15:10:00,175.54,175.74,175.48,175.74,15255.0,158.1889,158.3692,158.1349,158.3692,15255.0
2018-08-31 15:20:00,175.74,175.75,175.52,175.63,28356.0,158.3692,158.3782,158.1709,158.27,28356.0
2018-08-31 15:30:00,175.63,176.24,175.63,176.12,30211.0,158.27,158.8197,158.27,158.7116,30211.0
2018-08-31 15:40:00,176.1,176.1,175.59,175.6,35379.0,158.6936,158.6936,158.234,158.243,35379.0
2018-08-31 15:50:00,175.65,175.86,175.59,175.6,59935.0,158.2881,158.4773,158.234,158.243,59935.0
2018-09-04 09:30:00,175.21,175.46,174.77,174.8,9179.0,157.8915,158.1168,157.495,157.5221,9179.0
2018-09-04 09:40:00,174.69,174.69,174.25,174.47,5414.0,157.4229,157.4229,157.0264,157.2247,5414.0
2018-09-04 09:50:00,174.33,174.34,174.0,174.25,10919.0,157.0985,157.1075,156.8011,157.0264,10919.0
2018-09-04 10:00:00,174.3,175.25,174.3,175.16,19016.0,157.0715,157.9276,157.0715,157.8465,19016.0
2018-09-04 10:10:00,175.2,175.62,175.2,175.5,5042.0,157.8825,158.261,157.8825,158.1529,5042.0
2018-09-04 10:20:00,175.49,175.67,174.96,174.98,4825.0,158.1439,158.3061,157.6663,157.6843,4825.0
2018-09-04 10:30:00,174.97,174.97,174.6,174.64,4343.0,157.6753,157.6753,157.3418,157.3779,4343.0
2018-09-04 10:40:00,174.79,174.95,174.59,174.85,5488.0,157.5131,157.6572,157.3328,157.5671,5488.0
2018-09-04 10:50:00,174.92,175.02,174.59,174.59,3611.0,157.6302,157.7203,157.3328,157.3328,3611.0
2018-09-04 11:00:00,174.5,174.81,174.44,174.62,4111.0,157.2517,157.5311,157.1977,157.3599,4111.0
2018-09-04 11:10:00,174.55,174.55,174.03,174.23,5375.0,157.2968,157.2968,156.8282,157.0084,5375.0
2018-09-04 11:20:00,174.26,174.26,173.95,173.99,4584.0,157.0354,157.0354,156.7561,156.7921,4584.0
2018-09-04 11:30:00,174.06,174.33,174.04,174.32,5129.0,156.8552,157.0985,156.8372,157.0895,5129.0
2018-09-04 11:40:00,174.31,174.34,174.09,174.26,6992.0,157.0805,157.1075,156.8822,157.0354,6992.0
2018-09-04 11:50:00,174.29,174.35,174.16,174.22,6332.0,157.0625,157.1165,156.9453,156.9994,6332.0
2018-09-04 12:00:00,174.23,174.36,174.12,174.18,11004.0,157.0084,157.1256,156.9093,156.9634,11004.0
2018-09-04 12:10:00,174.16,174.33,174.13,174.22,4798.0,156.9453,157.0985,156.9183,156.9994,4798.0
2018-09-04 12:20:00,174.27,174.3,173.88,174.06,11492.0,157.0445,157.0715,156.693,156.8552,11492.0
2018-09-04 12:30:00,174.08,174.22,174.01,174.13,7721.0,156.8732,156.9994,156.8102,156.9183,7721.0
2018-09-04 12:40:00,174.11,174.33,174.11,174.29,6700.0,156.9003,157.0985,156.9003,157.0625,6700.0
2018-09-04 12:50:00,174.23,174.34,174.17,174.32,5200.0,157.0084,157.1075,156.9543,157.0895,5200.0
2018-09-04 13:00:00,174.3,174.51,174.26,174.44,9412.0,157.0715,157.2607,157.0354,157.1977,9412.0
2018-09-04 13:10:00,174.42,174.7,174.42,174.7,9108.0,157.1796,157.432,157.1796,157.432,9108.0
2018-09-04 13:20:00,174.65,174.74,174.61,174.67,15687.0,157.3869,157.468,157.3509,157.4049,15687.0
2018-09-04 13:30:00,174.71,174.83,174.64,174.65,4101.0,157.441,157.5491,157.3779,157.3869,4101.0
2018-09-04 13:40:00,174.61,174.71,174.39,174.56,5775.0,157.3509,157.441,157.1526,157.3058,5775.0
2018-09-04 13:50:00,174.64,174.74,174.64,174.72,4100.0,157.3779,157.468,157.3779,157.45,4100.0
2018-09-04 14:00:00,174.74,174.93,174.73,174.9,4201.0,157.468,157.6392,157.459,157.6122,4201.0
2018-09-04 14:10:00,174.88,175.24,174.88,175.16,9180.0,157.5942,157.9186,157.5942,157.8465,9180.0
2018-09-04 14:20:00,175.14,175.32,175.13,175.22,5700.0,157.8285,157.9907,157.8195,157.9006,5700.0
2018-09-04 14:30:00,175.2,175.55,175.19,175.44,16369.0,157.8825,158.1979,157.8735,158.0988,16369.0
2018-09-04 14:40:00,175.5,175.66,175.45,175.49,13643.0,158.1529,158.2971,158.1078,158.1439,13643.0
2018-09-04 14:50:00,175.51,175.66,175.44,175.61,12363.0,158.1619,158.2971,158.0988,158.252,12363.0
2018-09-04 15:00:00,175.61,175.61,175.45,175.5,11619.0,158.252,158.252,158.1078,158.1529,11619.0
2018-09-04 15:10:00,175.5,175.5,175.28,175.33,7411.0,158.1529,158.1529,157.9546,157.9997,7411.0
2018-09-04 15:20:00,175.32,175.41,175.1,175.11,10993.0,157.9907,158.0718,157.7924,157.8014,10993.0
2018-09-04 15:30:00,175.09,175.19,175.04,175.1,11810.0,157.7834,157.8735,157.7383,157.7924,11810.0
2018-09-04 15:40:00,175.06,175.06,174.61,174.61,26623.0,157.7564,157.7564,157.3509,157.3509,26623.0
2018-09-04 15:50:00,174.63,174.74,174.58,174.71,90966.0,157.3689,157.468,157.3238,157.441,90966.0
2018-09-05 09:30:00,174.03,175.13,174.01,175.13,14397.0,156.8282,157.8195,156.8102,157.8195,14397.0
2018-09-05 09:40:00,175.17,175.6,175.08,175.6,8765.0,157.8555,158.243,157.7744,158.243,8765.0
2018-09-05 09:50:00,175.48,175.6,175.18,175.31,4194.0,158.1349,158.243,157.8645,157.9817,4194.0
2018-09-05 10:00:00,175.45,176.02,175.41,175.9,9493.0,158.1078,158.6215,158.0718,158.5133,9493.0
2018-09-05 10:10:00,175.91,175.91,175.17,175.5,8764.0,158.5224,158.5224,157.8555,158.1529,8764.0
2018-09-05 10:20:00,175.49,176.08,175.32,176.08,14099.0,158.1439,158.6755,157.9907,158.6755,14099.0
2018-09-05 10:30:00,176.07,176.07,175.52,175.54,7533.0,158.6665,158.6665,158.1709,158.1889,7533.0
2018-09-05 10:40:00,175.52,176.22,175.52,175.77,5096.0,158.1709,158.8017,158.1709,158.3962,5096.0
2018-09-05 10:50:00,175.88,176.42,175.8,176.24,6174.0,158.4953,158.9819,158.4232,158.8197,6174.0
2018-09-05 11:00:00,176.2,176.5,176.14,176.43,5023.0,158.7837,159.054,158.7296,158.991,5023.0
2018-09-05 11:10:00,176.37,176.77,176.34,176.7,15713.0,158.9369,159.2973,158.9099,159.2343,15713.0
2018-09-05 11:20:00,176.71,176.91,176.33,176.36,21621.0,159.2433,159.4235,158.9008,158.9279,21621.0
2018-09-05 11:30:00,176.31,176.32,175.87,176.24,11667.0,158.8828,158.8918,158.4863,158.8197,11667.0
2018-09-05 11:40:00,176.33,176.45,176.12,176.36,18416.0,158.9008,159.009,158.7116,158.9279,18416.0
2018-09-05 11:50:00,176.6,176.77,176.48,176.51,4857.0,159.1442,159.2973,159.036,159.063,4857.0
2018-09-05 12:00:00,176.57,176.79,176.55,176.66,4554.0,159.1171,159.3154,159.0991,159.1982,4554.0
2018-09-05 12:10:00,176.7,176.78,176.52,176.77,3625.0,159.2343,159.3064,159.0721,159.2973,3625.0
2018-09-05 12:20:00,176.79,177.05,176.78,176.96,5564.0,159.3154,159.5497,159.3064,159.4686,5564.0
2018-09-05 12:30:00,176.97,177.16,176.96,177.09,6844.0,159.4776,159.6488,159.4686,159.5857,6844.0
2018-09-05 12:40:00,177.07,177.07,176.88,176.9,3748.0,159.5677,159.5677,159.3965,159.4145,3748.0
2018-09-05 12:50:00,176.73,176.78,176.4,176.54,5399.0,159.2613,159.3064,158.9639,159.0901,5399.0
2018-09-05 13:00:00,176.53,176.84,176.48,176.83,5391.0,159.0811,159.3604,159.036,159.3514,5391.0
2018-09-05 13:10:00,176.82,176.9,176.72,176.72,7965.0,159.3424,159.4145,159.2523,159.2523,7965.0
2018-09-05 13:20:00,176.77,176.79,176.47,176.49,10145.0,159.2973,159.3154,159.027,159.045,10145.0
2018-09-05 13:30:00,176.48,176.48,176.27,176.37,17626.0,159.036,159.036,158.8468,158.9369,17626.0
2018-09-05 13:40:00,176.37,176.41,176.21,176.31,11860.0,158.9369,158.9729,158.7927,158.8828,11860.0
2018-09-05 13:50:00,176.27,176.44,176.27,176.43,13733.0,158.8468,159.0,158.8468,158.991,13733.0
2018-09-05 14:00:00,176.5,176.71,176.42,176.53,9375.0,159.054,159.2433,158.9819,159.0811,9375.0
2018-09-05 14:10:00,176.54,176.76,176.46,176.76,5586.0,159.0901,159.2883,159.018,159.2883,5586.0
2018-09-05 14:20:00,176.75,176.78,176.48,176.57,7387.0,159.2793,159.3064,159.036,159.1171,7387.0
2018-09-05 14:30:00,176.57,176.66,176.49,176.65,6342.0,159.1171,159.1982,159.045,159.1892,6342.0
2018-09-05 14:40:00,176.65,176.65,176.52,176.55,10043.0,159.1892,159.1892,159.0721,159.0991,10043.0
2018-09-05 14:50:00,176.55,176.56,176.33,176.43,14488.0,159.0991,159.1081,158.9008,158.991,14488.0
2018-09-05 15:00:00,176.42,176.48,176.33,176.41,9274.0,158.9819,159.036,158.9008,158.9729,9274.0
2018-09-05 15:10:00,176.42,176.73,176.3,176.62,12194.0,158.9819,159.2613,158.8738,159.1622,12194.0
2018-09-05 15:20:00,176.61,176.61,176.22,176.43,11928.0,159.1532,159.1532,158.8017,158.991,11928.0
2018-09-05 15:30:00,176.45,176.6,176.44,176.57,18862.0,159.009,159.1442,159.0,159.1171,18862.0
2018-09-05 15:40:00,176.54,176.59,176.33,176.36,23176.0,159.0901,159.1351,158.9008,158.9279,23176.0
2018-09-05 15:50:00,176.33,176.7,176.29,176.59,60435.0,158.9008,159.2343,158.8648,159.1351,60435.0
2018-09-06 09:30:00,177.77,179.0,177.0,178.42,53531.0,160.1985,161.3069,159.5046,160.7843,53531.0
2018-09-06 09:40:00,178.54,178.98,178.36,178.84,26958.0,160.8924,161.2889,160.7302,161.1627,26958.0
2018-09-06 09:50:00,178.71,178.96,178.26,178.48,77368.0,161.0456,161.2709,160.6401,160.8383,77368.0
2018-09-06 10:00:00,178.43,178.45,177.77,177.81,13147.0,160.7933,160.8113,160.1985,160.2345,13147.0
2018-09-06 10:10:00,177.7,177.91,177.39,177.61,11961.0,160.1354,160.3247,159.8561,160.0543,11961.0
2018-09-06 10:20:00,177.64,178.04,177.46,178.04,14285.0,160.0814,160.4418,159.9191,160.4418,14285.0
2018-09-06 10:30:00,178.03,178.05,177.66,177.89,15961.0,160.4328,160.4508,160.0994,160.3066,15961.0
2018-09-06 10:40:00,177.91,177.93,177.15,177.38,13948.0,160.3247,160.3427,159.6398,159.8471,13948.0
2018-09-06 10:50:00,177.26,177.62,177.19,177.54,7483.0,159.7389,160.0633,159.6758,159.9912,7483.0
2018-09-06 11:00:00,177.62,177.66,177.01,177.03,11846.0,160.0633,160.0994,159.5136,159.5316,11846.0
2018-09-06 11:10:00,176.99,177.12,176.88,176.91,4174.0,159.4956,159.6128,159.3965,159.4235,4174.0
2018-09-06 11:20:00,176.98,177.33,176.92,177.27,6437.0,159.4866,159.802,159.4325,159.7479,6437.0
2018-09-06 11:30:00,177.27,177.63,177.2,177.22,10179.0,159.7479,160.0723,159.6848,159.7029,10179.0
2018-09-06 11:40:00,177.38,177.6,177.21,177.52,11351.0,159.8471,160.0453,159.6939,159.9732,11351.0
2018-09-06 11:50:00,177.54,177.66,177.41,177.64,9760.0,159.9912,160.0994,159.8741,160.0814,9760.0
2018-09-06 12:00:00,177.58,177.6,177.39,177.46,5566.0,160.0273,160.0453,159.8561,159.9191,5566.0
2018-09-06 12:10:00,177.46,177.51,177.36,177.48,9020.0,159.9191,159.9642,159.829,159.9372,9020.0
2018-09-06 12:20:00,177.46,177.59,177.38,177.53,6900.0,159.9191,160.0363,159.8471,159.9822,6900.0
2018-09-06 12:30:00,177.52,177.59,177.45,177.45,9083.0,159.9732,160.0363,159.9101,159.9101,9083.0
2018-09-06 12:40:00,177.41,177.57,177.35,177.35,10002.0,159.8741,160.0183,159.82,159.82,10002.0
2018-09-06 12:50:00,177.35,177.38,177.14,177.19,8063.0,159.82,159.8471,159.6308,159.6758,8063.0
2018-09-06 13:00:00,177.12,177.24,177.01,177.06,7910.0,159.6128,159.7209,159.5136,159.5587,7910.0
2018-09-06 13:10:00,177.02,177.24,176.94,177.24,10567.0,159.5226,159.7209,159.4505,159.7209,10567.0
2018-09-06 13:20:00,177.24,177.37,177.24,177.27,3908.0,159.7209,159.838,159.7209,159.7479,3908.0
2018-09-06 13:30:00,177.31,177.47,177.25,177.45,15803.0,159.784,159.9282,159.7299,159.9101,15803.0
2018-09-06 13:40:00,177.45,177.65,177.45,177.53,6960.0,159.9101,160.0904,159.9101,159.9822,6960.0
2018-09-06 13:50:00,177.5,177.5,177.25,177.3,6425.0,159.9552,159.9552,159.7299,159.775,6425.0
2018-09-06 14:00:00,177.31,177.65,177.31,177.65,5790.0,159.784,160.0904,159.784,160.0904,5790.0
2018-09-06 14:10:00,177.64,177.75,177.56,177.62,7424.0,160.0814,160.1805,160.0093,160.0633,7424.0
2018-09-06 14:20:00,177.59,177.59,177.42,177.56,11003.0,160.0363,160.0363,159.8831,160.0093,11003.0
2018-09-06 14:30:00,177.56,177.88,177.56,177.77,10075.0,160.0093,160.2976,160.0093,160.1985,10075.0
2018-09-06 14:40:00,177.88,177.95,177.81,177.86,8040.0,160.2976,160.3607,160.2345,160.2796,8040.0
2018-09-06 14:50:00,177.79,177.87,177.71,177.72,8819.0,160.2165,160.2886,160.1444,160.1534,8819.0
2018-09-06 15:00:00,177.71,178.0,177.71,178.0,7208.0,160.1444,160.4058,160.1444,160.4058,7208.0
2018-09-06 15:10:00,178.0,178.04,177.89,177.9,58235.0,160.4058,160.4418,160.3066,160.3157,58235.0
2018-09-06 15:20:00,177.87,178.14,177.85,178.1,14324.0,160.2886,160.5319,160.2706,160.4959,14324.0
2018-09-06 15:30:00,178.12,178.12,177.76,177.77,14688.0,160.5139,160.5139,160.1895,160.1985,14688.0
2018-09-06 15:40:00,177.77,178.01,177.71,177.83,29422.0,160.1985,160.4148,160.1444,160.2526,29422.0
2018-09-06 15:50:00,177.8,177.9,177.75,177.82,54584.0,160.2255,160.3157,160.1805,160.2436,54584.0
2018-09-07 09:30:00,177.5,177.54,176.46,176.8,11419.0,159.9552,159.9912,159.018,159.3244,11419.0
2018-09-07 09:40:00,176.87,177.97,176.82,177.58,18586.0,159.3875,160.3787,159.3424,160.0273,18586.0
2018-09-07 09:50:00,177.65,177.97,177.53,177.53,13017.0,160.0904,160.3787,159.9822,159.9822,13017.0
2018-09-07 10:00:00,177.38,177.72,177.23,177.72,9306.0,159.8471,160.1534,159.7119,160.1534,9306.0
2018-09-07 10:10:00,177.67,177.92,177.6,177.68,9422.0,160.1084,160.3337,160.0453,160.1174,9422.0
2018-09-07 10:20:00,177.72,178.05,177.58,177.62,12503.0,160.1534,160.4508,160.0273,160.0633,12503.0
2018-09-07 10:30:00,177.56,177.84,177.48,177.57,10081.0,160.0093,160.2616,159.9372,160.0183,10081.0
2018-09-07 10:40:00,177.63,178.29,177.53,178.23,4101.0,160.0723,160.6671,159.9822,160.613,4101.0
2018-09-07 10:50:00,178.17,178.21,177.88,177.88,6153.0,160.559,160.595,160.2976,160.2976,6153.0
2018-09-07 11:00:00,177.84,178.08,177.65,178.03,5390.0,160.2616,160.4779,160.0904,160.4328,5390.0
2018-09-07 11:10:00,177.99,178.22,177.89,178.16,14063.0,160.3968,160.604,160.3066,160.55,14063.0
2018-09-07 11:20:00,178.23,178.23,177.83,178.03,17037.0,160.613,160.613,160.2526,160.4328,17037.0
2018-09-07 11:30:00,177.87,178.21,177.87,178.14,13395.0,160.2886,160.595,160.2886,160.5319,13395.0
2018-09-07 11:40:00,178.1,178.1,177.92,178.04,7297.0,160.4959,160.4959,160.3337,160.4418,7297.0
2018-09-07 11:50:00,178.03,178.06,177.69,177.69,6310.0,160.4328,160.4598,160.1264,160.1264,6310.0
2018-09-07 12:00:00,177.72,177.79,176.94,177.04,25933.0,160.1534,160.2165,159.4505,159.5407,25933.0
2018-09-07 12:10:00,177.16,177.24,177.08,177.11,14572.0,159.6488,159.7209,159.5767,159.6037,14572.0
2018-09-07 12:20:00,177.05,177.24,176.84,176.94,27492.0,159.5497,159.7209,159.3604,159.4505,27492.0
2018-09-07 12:30:00,176.98,177.07,176.6,176.61,4425.0,159.4866,159.5677,159.1442,159.1532,4425.0
2018-09-07 12:40:00,176.58,176.71,176.34,176.65,7691.0,159.1261,159.2433,158.9099,159.1892,7691.0
2018-09-07 12:50:00,176.66,176.76,176.63,176.72,9700.0,159.1982,159.2883,159.1712,159.2523,9700.0
2018-09-07 13:00:00,176.72,176.91,176.64,176.84,36303.0,159.2523,159.4235,159.1802,159.3604,36303.0
2018-09-07 13:10:00,176.88,177.2,176.45,176.57,58760.0,159.3965,159.6848,159.009,159.1171,58760.0
2018-09-07 13:20:00,176.57,176.8,176.57,176.8,3613.0,159.1171,159.3244,159.1171,159.3244,3613.0
2018-09-07 13:30:00,176.87,176.99,176.57,176.71,7917.0,159.3875,159.4956,159.1171,159.2433,7917.0
2018-09-07 13:40:00,176.7,176.9,176.62,176.78,22067.0,159.2343,159.4145,159.1622,159.3064,22067.0
2018-09-07 13:50:00,176.73,176.89,176.7,176.72,4851.0,159.2613,159.4055,159.2343,159.2523,4851.0
2018-09-07 14:00:00,176.76,176.91,176.75,176.83,3603.0,159.2883,159.4235,159.2793,159.3514,3603.0
2018-09-07 14:10:00,176.91,177.29,176.91,177.2,1775.0,159.4235,159.7659,159.4235,159.6848,1775.0
2018-09-07 14:20:00,177.15,177.59,177.07,177.56,3737.0,159.6398,160.0363,159.5677,160.0093,3737.0
2018-09-07 14:30:00,177.56,177.64,177.47,177.5,5343.0,160.0093,160.0814,159.9282,159.9552,5343.0
2018-09-07 14:40:00,177.51,177.51,177.3,177.37,2918.0,159.9642,159.9642,159.775,159.838,2918.0
2018-09-07 14:50:00,177.38,177.57,177.26,177.51,4313.0,159.8471,160.0183,159.7389,159.9642,4313.0
2018-09-07 15:00:00,177.49,177.56,177.35,177.36,16528.0,159.9462,160.0093,159.82,159.829,16528.0
2018-09-07 15:10:00,177.4,177.49,177.38,177.44,6480.0,159.8651,159.9462,159.8471,159.9011,6480.0
2018-09-07 15:20:00,177.47,177.62,177.4,177.61,11025.0,159.9282,160.0633,159.8651,160.0543,11025.0
2018-09-07 15:30:00,177.65,177.65,177.38,177.5,15451.0,160.0904,160.0904,159.8471,159.9552,15451.0
2018-09-07 15:40:00,177.45,177.63,177.39,177.58,12088.0,159.9101,160.0723,159.8561,160.0273,12088.0
2018-09-07 15:50:00,177.5,177.82,177.44,177.72,32390.0,159.9552,160.2436,159.9011,160.1534,32390.0
2018-09-10 09:30:00,178.84,180.19,177.92,180.07,15321.0,161.1627,162.3793,160.3337,162.2712,15321.0
2018-09-10 09:40:00,180.07,180.37,180.04,180.23,7581.0,162.2712,162.5415,162.2441,162.4153,7581.0
2018-09-10 09:50:00,180.32,180.49,179.63,179.81,10400.0,162.4965,162.6496,161.8747,162.0369,10400.0
2018-09-10 10:00:00,179.75,180.17,179.71,180.15,5770.0,161.9828,162.3613,161.9467,162.3433,5770.0
2018-09-10 10:10:00,180.09,180.49,179.84,180.49,10072.0,162.2892,162.6496,162.0639,162.6496,10072.0
2018-09-10 10:20:00,180.51,180.6,180.21,180.43,7095.0,162.6677,162.7488,162.3973,162.5956,7095.0
2018-09-10 10:30:00,180.44,180.77,180.3,180.3,12694.0,162.6046,162.902,162.4784,162.4784,12694.0
2018-09-10 10:40:00,180.38,180.67,180.37,180.47,2935.0,162.5505,162.8119,162.5415,162.6316,2935.0
2018-09-10 10:50:00,180.47,180.58,180.34,180.34,4800.0,162.6316,162.7308,162.5145,162.5145,4800.0
2018-09-10 11:00:00,180.31,180.35,179.98,180.35,7581.0,162.4874,162.5235,162.1901,162.5235,7581.0
2018-09-10 11:10:00,180.44,180.55,180.27,180.47,10238.0,162.6046,162.7037,162.4514,162.6316,10238.0
2018-09-10 11:20:00,180.42,180.45,180.21,180.35,4332.0,162.5866,162.6136,162.3973,162.5235,4332.0
2018-09-10 11:30:00,180.42,180.65,180.19,180.22,3854.0,162.5866,162.7938,162.3793,162.4063,3854.0
2018-09-10 11:40:00,180.25,180.37,180.09,180.37,4430.0,162.4334,162.5415,162.2892,162.5415,4430.0
2018-09-10 11:50:00,180.42,180.48,180.25,180.45,3007.0,162.5866,162.6406,162.4334,162.6136,3007.0
2018-09-10 12:00:00,180.44,180.62,180.4,180.43,6512.0,162.6046,162.7668,162.5685,162.5956,6512.0
2018-09-10 12:10:00,180.43,180.47,180.31,180.31,2100.0,162.5956,162.6316,162.4874,162.4874,2100.0
2018-09-10 12:20:00,180.31,180.39,180.03,180.04,3600.0,162.4874,162.5595,162.2351,162.2441,3600.0
2018-09-10 12:30:00,180.08,180.19,180.0,180.13,7005.0,162.2802,162.3793,162.2081,162.3252,7005.0
2018-09-10 12:40:00,180.11,180.23,180.04,180.2,1724.0,162.3072,162.4153,162.2441,162.3883,1724.0
2018-09-10 12:50:00,180.13,180.13,180.0,180.02,2409.0,162.3252,162.3252,162.2081,162.2261,2409.0
2018-09-10 13:00:00,180.12,180.31,180.06,180.18,3875.0,162.3162,162.4874,162.2622,162.3703,3875.0
2018-09-10 13:10:00,180.23,180.29,180.2,180.27,1200.0,162.4153,162.4694,162.3883,162.4514,1200.0
2018-09-10 13:20:00,180.33,180.35,180.28,180.31,5338.0,162.5055,162.5235,162.4604,162.4874,5338.0
2018-09-10 13:30:00,180.33,180.34,180.22,180.22,2936.0,162.5055,162.5145,162.4063,162.4063,2936.0
2018-09-10 13:40:00,180.18,180.27,180.1,180.12,14482.0,162.3703,162.4514,162.2982,162.3162,14482.0
2018-09-10 13:50:00,180.17,180.37,180.13,180.37,5720.0,162.3613,162.5415,162.3252,162.5415,5720.0
2018-09-10 14:00:00,180.32,180.47,180.32,180.4,1735.0,162.4965,162.6316,162.4965,162.5685,1735.0
2018-09-10 14:10:00,180.31,180.41,180.28,180.4,2929.0,162.4874,162.5776,162.4604,162.5685,2929.0
2018-09-10 14:20:00,180.39,180.47,180.3,180.47,3991.0,162.5595,162.6316,162.4784,162.6316,3991.0
2018-09-10 14:30:00,180.51,180.64,180.43,180.55,6878.0,162.6677,162.7848,162.5956,162.7037,6878.0
2018-09-10 14:40:00,180.51,180.74,180.47,180.74,5000.0,162.6677,162.8749,162.6316,162.8749,5000.0
2018-09-10 14:50:00,180.76,180.93,180.76,180.93,10347.0,162.893,163.0462,162.893,163.0462,10347.0
2018-09-10 15:00:00,180.89,181.02,180.78,180.79,11605.0,163.0101,163.1273,162.911,162.92,11605.0
2018-09-10 15:10:00,180.8,180.97,180.49,180.5,15798.0,162.929,163.0822,162.6496,162.6587,15798.0
2018-09-10 15:20:00,180.5,180.66,180.43,180.44,22442.0,162.6587,162.8028,162.5956,162.6046,22442.0
2018-09-10 15:30:00,180.44,180.56,180.32,180.38,34348.0,162.6046,162.7127,162.4965,162.5505,34348.0
2018-09-10 15:40:00,180.37,180.57,180.18,180.4,49700.0,162.5415,162.7217,162.3703,162.5685,49700.0
2018-09-10 15:50:00,180.38,180.42,180.21,180.32,79661.0,162.5505,162.5866,162.3973,162.4965,79661.0
2018-09-11 09:30:00,179.48,180.0,178.9,179.23,30549.0,161.7395,162.2081,161.2168,161.5142,30549.0
2018-09-11 09:40:00,178.99,179.45,178.68,178.8,10090.0,161.2979,161.7124,161.0186,161.1267,10090.0
2018-09-11 09:50:00,178.78,179.38,178.76,179.38,11667.0,161.1087,161.6494,161.0906,161.6494,11667.0
2018-09-11 10:00:00,179.38,179.43,179.12,179.12,17458.0,161.6494,161.6944,161.4151,161.4151,17458.0
2018-09-11 10:10:00,179.17,179.17,178.8,178.87,4231.0,161.4601,161.4601,161.1267,161.1898,4231.0
2018-09-11 10:20:00,178.8,179.4,178.76,179.31,16460.0,161.1267,161.6674,161.0906,161.5863,16460.0
2018-09-11 10:30:00,179.3,179.45,179.12,179.23,17284.0,161.5773,161.7124,161.4151,161.5142,17284.0
2018-09-11 10:40:00,179.23,179.32,179.04,179.23,5695.0,161.5142,161.5953,161.343,161.5142,5695.0
2018-09-11 10:50:00,179.19,179.48,179.18,179.4,10312.0,161.4781,161.7395,161.4691,161.6674,10312.0
2018-09-11 11:00:00,179.45,179.81,179.43,179.81,11090.0,161.7124,162.0369,161.6944,162.0369,11090.0
2018-09-11 11:10:00,179.77,179.81,179.44,179.54,3611.0,162.0008,162.0369,161.7034,161.7935,3611.0
2018-09-11 11:20:00,179.5,179.66,179.4,179.62,4096.0,161.7575,161.9017,161.6674,161.8656,4096.0
2018-09-11 11:30:00,179.68,179.79,179.54,179.55,8144.0,161.9197,162.0188,161.7935,161.8026,8144.0
2018-09-11 11:40:00,179.59,179.81,179.57,179.78,5659.0,161.8386,162.0369,161.8206,162.0098,5659.0
2018-09-11 11:50:00,179.81,180.16,179.8,180.16,7415.0,162.0369,162.3523,162.0279,162.3523,7415.0
2018-09-11 12:00:00,180.17,180.37,180.1,180.31,7930.0,162.3613,162.5415,162.2982,162.4874,7930.0
2018-09-11 12:10:00,180.23,180.36,180.13,180.36,8900.0,162.4153,162.5325,162.3252,162.5325,8900.0
2018-09-11 12:20:00,180.39,180.49,180.23,180.33,34059.0,162.5595,162.6496,162.4153,162.5055,34059.0
2018-09-11 12:30:00,180.33,180.4,180.25,180.4,6522.0,162.5055,162.5685,162.4334,162.5685,6522.0
2018-09-11 12:40:00,180.41,180.41,180.22,180.3,15252.0,162.5776,162.5776,162.4063,162.4784,15252.0
2018-09-11 12:50:00,180.3,180.52,180.26,180.52,5400.0,162.4784,162.6767,162.4424,162.6767,5400.0
2018-09-11 13:00:00,180.59,180.7,180.37,180.54,4871.0,162.7398,162.8389,162.5415,162.6947,4871.0
2018-09-11 13:10:00,180.55,180.56,180.31,180.56,8307.0,162.7037,162.7127,162.4874,162.7127,8307.0
2018-09-11 13:20:00,180.44,180.53,180.36,180.49,4500.0,162.6046,162.6857,162.5325,162.6496,4500.0
2018-09-11 13:30:00,180.45,180.5,180.33,180.45,15694.0,162.6136,162.6587,162.5055,162.6136,15694.0
2018-09-11 13:40:00,180.48,180.48,180.09,180.17,6349.0,162.6406,162.6406,162.2892,162.3613,6349.0
2018-09-11 13:50:00,180.19,180.31,180.14,180.16,10089.0,162.3793,162.4874,162.3342,162.3523,10089.0
2018-09-11 14:00:00,180.23,180.28,180.09,180.21,9504.0,162.4153,162.4604,162.2892,162.3973,9504.0
2018-09-11 14:10:00,180.25,180.38,180.06,180.38,8368.0,162.4334,162.5505,162.2622,162.5505,8368.0
2018-09-11 14:20:00,180.39,180.41,180.23,180.35,4301.0,162.5595,162.5776,162.4153,162.5235,4301.0
2018-09-11 14:30:00,180.27,180.43,180.24,180.3,6885.0,162.4514,162.5956,162.4244,162.4784,6885.0
2018-09-11 14:40:00,180.3,180.4,180.29,180.39,9185.0,162.4784,162.5685,162.4694,162.5595,9185.0
2018-09-11 14:50:00,180.41,180.42,180.28,180.32,15211.0,162.5776,162.5866,162.4604,162.4965,15211.0
2018-09-11 15:00:00,180.33,180.38,180.25,180.26,6000.0,162.5055,162.5505,162.4334,162.4424,6000.0
2018-09-11 15:10:00,180.28,180.38,180.21,180.21,5767.0,162.4604,162.5505,162.3973,162.3973,5767.0
2018-09-11 15:20:00,180.23,180.41,180.23,180.41,8356.0,162.4153,162.5776,162.4153,162.5776,8356.0
2018-09-11 15:30:00,180.39,180.51,180.34,180.44,15858.0,162.5595,162.6677,162.5145,162.6046,15858.0
2018-09-11 15:40:00,180.44,180.51,180.19,180.23,16938.0,162.6046,162.6677,162.3793,162.4153,16938.0
2018-09-11 15:50:00,180.2,180.32,180.16,180.2,36678.0,162.3883,162.4965,162.3523,162.3883,36678.0
2018-09-12 09:30:00,180.35,180.41,179.42,180.24,11951.0,162.5235,162.5776,161.6854,162.4244,11951.0
2018-09-12 09:40:00,180.37,180.84,180.27,180.74,10729.0,162.5415,162.9651,162.4514,162.8749,10729.0
2018-09-12 09:50:00,180.74,180.9,180.4,180.81,8442.0,162.8749,163.0191,162.5685,162.938,8442.0
2018-09-12 10:00:00,180.7,180.97,180.53,180.59,35731.0,162.8389,163.0822,162.6857,162.7398,35731.0
2018-09-12 10:10:00,180.51,180.51,180.22,180.29,4310.0,162.6677,162.6677,162.4063,162.4694,4310.0
2018-09-12 10:20:00,180.21,180.57,180.21,180.54,15798.0,162.3973,162.7217,162.3973,162.6947,15798.0
2018-09-12 10:30:00,180.52,180.66,180.21,180.59,19596.0,162.6767,162.8028,162.3973,162.7398,19596.0
2018-09-12 10:40:00,180.63,180.69,180.36,180.39,8594.0,162.7758,162.8299,162.5325,162.5595,8594.0
2018-09-12 10:50:00,180.48,180.58,180.35,180.36,5762.0,162.6406,162.7308,162.5235,162.5325,5762.0
2018-09-12 11:00:00,180.34,180.5,180.26,180.38,14692.0,162.5145,162.6587,162.4424,162.5505,14692.0
2018-09-12 11:10:00,180.39,181.25,180.27,181.15,14663.0,162.5595,163.3345,162.4514,163.2444,14663.0
2018-09-12 11:20:00,181.24,181.7,181.24,181.58,10050.0,163.3255,163.74,163.3255,163.6319,10050.0
2018-09-12 11:30:00,181.65,182.06,181.57,182.0,40391.0,163.695,164.0645,163.6229,164.0104,40391.0
2018-09-12 11:40:00,182.02,182.18,181.55,181.68,38746.0,164.0284,164.1726,163.6049,163.722,38746.0
2018-09-12 11:50:00,181.65,182.18,181.47,181.89,25764.0,163.695,164.1726,163.5328,163.9113,25764.0
2018-09-12 12:00:00,181.84,182.29,181.77,181.89,23555.0,163.8662,164.2717,163.8031,163.9113,23555.0
2018-09-12 12:10:00,181.82,182.05,181.8,182.05,8965.0,163.8482,164.0555,163.8302,164.0555,8965.0
2018-09-12 12:20:00,182.18,182.26,182.09,182.18,5646.0,164.1726,164.2447,164.0915,164.1726,5646.0
2018-09-12 12:30:00,182.18,182.49,182.08,182.3,12147.0,164.1726,164.452,164.0825,164.2807,12147.0
2018-09-12 12:40:00,182.25,182.74,182.25,182.45,16065.0,164.2357,164.6772,164.2357,164.4159,16065.0
2018-09-12 12:50:00,182.49,182.59,182.44,182.55,8275.0,164.452,164.5421,164.4069,164.506,8275.0
2018-09-12 13:00:00,182.54,182.54,182.22,182.4,5011.0,164.497,164.497,164.2086,164.3709,5011.0
2018-09-12 13:10:00,182.47,183.09,182.47,183.03,22710.0,164.4339,164.9927,164.4339,164.9386,22710.0
2018-09-12 13:20:00,183.1,183.46,182.85,183.07,43396.0,165.0017,165.3261,164.7764,164.9746,43396.0
2018-09-12 13:30:00,183.08,183.23,182.88,183.02,23511.0,164.9836,165.1188,164.8034,164.9296,23511.0
2018-09-12 13:40:00,183.0,183.17,182.95,183.14,22265.0,164.9115,165.0647,164.8665,165.0377,22265.0
2018-09-12 13:50:00,183.1,183.5,183.0,183.24,35722.0,165.0017,165.3621,164.9115,165.1278,35722.0
2018-09-12 14:00:00,183.24,183.46,182.98,183.06,21370.0,165.1278,165.3261,164.8935,164.9656,21370.0
2018-09-12 14:10:00,183.0,183.25,182.95,183.0,23860.0,164.9115,165.1368,164.8665,164.9115,23860.0
2018-09-12 14:20:00,182.98,183.35,182.98,183.26,23554.0,164.8935,165.227,164.8935,165.1458,23554.0
2018-09-12 14:30:00,183.19,183.34,183.13,183.29,18939.0,165.0828,165.2179,165.0287,165.1729,18939.0
2018-09-12 14:40:00,183.29,183.31,182.95,183.14,15507.0,165.1729,165.1909,164.8665,165.0377,15507.0
2018-09-12 14:50:00,183.11,183.47,183.09,183.14,10943.0,165.0107,165.3351,164.9927,165.0377,10943.0
2018-09-12 15:00:00,183.19,183.24,183.1,183.19,12664.0,165.0828,165.1278,165.0017,165.0828,12664.0
2018-09-12 15:10:00,183.22,183.36,183.16,183.18,13379.0,165.1098,165.236,165.0557,165.0738,13379.0
2018-09-12 15:20:00,183.16,183.66,183.11,183.63,24663.0,165.0557,165.5063,165.0107,165.4793,24663.0
2018-09-12 15:30:00,183.68,183.71,183.33,183.51,36287.0,165.5243,165.5514,165.2089,165.3711,36287.0
2018-09-12 15:40:00,183.56,183.69,183.5,183.64,53703.0,165.4162,165.5333,165.3621,165.4883,53703.0
2018-09-12 15:50:00,183.64,183.69,183.32,183.36,104681.0,165.4883,165.5333,165.1999,165.236,104681.0
2018-09-13 09:30:00,184.44,186.06,184.3,186.06,48313.0,166.2092,167.6691,166.0831,167.6691,48313.0
2018-09-13 09:40:00,186.04,186.45,185.01,185.61,41176.0,167.6511,168.0205,166.7229,167.2636,41176.0
2018-09-13 09:50:00,185.61,186.46,185.5,186.41,32607.0,167.2636,168.0295,167.1644,167.9845,32607.0
2018-09-13 10:00:00,186.33,186.5,185.35,186.07,42726.0,167.9124,168.0656,167.0293,167.6781,42726.0
2018-09-13 10:10:00,185.9,186.02,184.84,185.08,31049.0,167.5249,167.633,166.5697,166.786,31049.0
2018-09-13 10:20:00,185.0,185.33,184.65,185.17,34124.0,166.7139,167.0112,166.3985,166.8671,34124.0
2018-09-13 10:30:00,185.16,185.57,185.0,185.12,31745.0,166.858,167.2275,166.7139,166.822,31745.0
2018-09-13 10:40:00,185.14,185.22,184.69,185.07,16432.0,166.84,166.9121,166.4345,166.7769,16432.0
2018-09-13 10:50:00,185.13,185.58,185.05,185.34,15498.0,166.831,167.2365,166.7589,167.0203,15498.0
2018-09-13 11:00:00,185.17,185.23,184.85,185.06,7686.0,166.8671,166.9211,166.5787,166.7679,7686.0
2018-09-13 11:10:00,185.06,185.07,184.26,184.41,12800.0,166.7679,166.7769,166.047,166.1822,12800.0
2018-09-13 11:20:00,184.32,184.44,183.98,183.99,10815.0,166.1011,166.2092,165.7947,165.8037,10815.0
2018-09-13 11:30:00,183.98,184.45,183.93,184.45,7954.0,165.7947,166.2182,165.7496,166.2182,7954.0
2018-09-13 11:40:00,184.4,184.41,184.1,184.41,6755.0,166.1732,166.1822,165.9028,166.1822,6755.0
2018-09-13 11:50:00,184.45,184.84,184.4,184.84,13483.0,166.2182,166.5697,166.1732,166.5697,13483.0
2018-09-13 12:00:00,184.86,184.92,184.38,184.5,8612.0,166.5877,166.6418,166.1551,166.2633,8612.0
2018-09-13 12:10:00,184.53,184.72,184.36,184.36,9536.0,166.2903,166.4615,166.1371,166.1371,9536.0
2018-09-13 12:20:00,184.36,184.49,184.24,184.45,6410.0,166.1371,166.2543,166.029,166.2182,6410.0
2018-09-13 12:30:00,184.44,184.52,184.3,184.44,7545.0,166.2092,166.2813,166.0831,166.2092,7545.0
2018-09-13 12:40:00,184.46,184.48,184.23,184.39,4730.0,166.2272,166.2453,166.02,166.1642,4730.0
2018-09-13 12:50:00,184.36,184.5,184.22,184.5,6200.0,166.1371,166.2633,166.011,166.2633,6200.0
2018-09-13 13:00:00,184.49,184.61,184.18,184.26,8099.0,166.2543,166.3624,165.9749,166.047,8099.0
2018-09-13 13:10:00,184.2,184.28,184.04,184.16,9608.0,165.9929,166.065,165.8488,165.9569,9608.0
2018-09-13 13:20:00,184.17,184.44,184.13,184.32,10000.0,165.9659,166.2092,165.9299,166.1011,10000.0
2018-09-13 13:30:00,184.39,184.44,184.15,184.25,5968.0,166.1642,166.2092,165.9479,166.038,5968.0
2018-09-13 13:40:00,184.28,184.4,184.17,184.24,4024.0,166.065,166.1732,165.9659,166.029,4024.0
2018-09-13 13:50:00,184.12,184.37,184.11,184.19,6582.0,165.9208,166.1461,165.9118,165.9839,6582.0
2018-09-13 14:00:00,184.19,184.39,184.18,184.34,9605.0,165.9839,166.1642,165.9749,166.1191,9605.0
2018-09-13 14:10:00,184.34,184.47,184.21,184.21,7857.0,166.1191,166.2362,166.0019,166.0019,7857.0
2018-09-13 14:20:00,184.17,184.46,184.14,184.39,9865.0,165.9659,166.2272,165.9389,166.1642,9865.0
2018-09-13 14:30:00,184.47,184.71,184.43,184.6,5600.0,166.2362,166.4525,166.2002,166.3534,5600.0
2018-09-13 14:40:00,184.58,184.69,184.5,184.67,7682.0,166.3354,166.4345,166.2633,166.4165,7682.0
2018-09-13 14:50:00,184.64,184.71,184.55,184.71,5850.0,166.3894,166.4525,166.3083,166.4525,5850.0
2018-09-13 15:00:00,184.77,184.78,184.51,184.65,8912.0,166.5066,166.5156,166.2723,166.3985,8912.0
2018-09-13 15:10:00,184.64,184.78,184.61,184.78,6239.0,166.3894,166.5156,166.3624,166.5156,6239.0
2018-09-13 15:20:00,184.77,184.92,184.77,184.84,8300.0,166.5066,166.6418,166.5066,166.5697,8300.0
2018-09-13 15:30:00,184.81,184.83,184.53,184.55,9100.0,166.5426,166.5607,166.2903,166.3083,9100.0
2018-09-13 15:40:00,184.55,184.55,184.31,184.35,16927.0,166.3083,166.3083,166.0921,166.1281,16927.0
2018-09-13 15:50:00,184.37,184.78,184.37,184.67,47985.0,166.1461,166.5156,166.1461,166.4165,47985.0
2018-09-14 09:30:00,185.62,185.97,182.44,185.72,15813.0,167.2726,167.588,164.4069,167.3627,15813.0
2018-09-14 09:40:00,185.74,186.83,185.74,186.5,18863.0,167.3807,168.363,167.3807,168.0656,18863.0
2018-09-14 09:50:00,186.51,186.93,186.35,186.54,11522.0,168.0746,168.4531,167.9304,168.1016,11522.0
2018-09-14 10:00:00,186.38,186.67,186.18,186.23,10179.0,167.9575,168.2188,167.7772,167.8223,10179.0
2018-09-14 10:10:00,186.35,186.63,186.35,186.35,8746.0,167.9304,168.1827,167.9304,167.9304,8746.0
2018-09-14 10:20:00,186.38,186.49,186.19,186.34,8558.0,167.9575,168.0566,167.7862,167.9214,8558.0
2018-09-14 10:30:00,186.44,186.51,186.21,186.21,7224.0,168.0115,168.0746,167.8043,167.8043,7224.0
2018-09-14 10:40:00,186.21,186.48,185.99,186.22,12702.0,167.8043,168.0476,167.606,167.8133,12702.0
2018-09-14 10:50:00,186.25,186.51,186.19,186.34,9472.0,167.8403,168.0746,167.7862,167.9214,9472.0
2018-09-14 11:00:00,186.32,186.62,186.27,186.33,6529.0,167.9034,168.1737,167.8583,167.9124,6529.0
2018-09-14 11:10:00,186.33,186.55,186.25,186.55,10397.0,167.9124,168.1107,167.8403,168.1107,10397.0
2018-09-14 11:20:00,186.48,186.68,186.38,186.51,7510.0,168.0476,168.2278,167.9575,168.0746,7510.0
2018-09-14 11:30:00,186.55,186.86,186.44,186.86,12300.0,168.1107,168.39,168.0115,168.39,12300.0
2018-09-14 11:40:00,186.86,187.09,186.77,186.91,12642.0,168.39,168.5973,168.3089,168.4351,12642.0
2018-09-14 11:50:00,186.83,187.22,186.83,187.22,5546.0,168.363,168.7144,168.363,168.7144,5546.0
2018-09-14 12:00:00,187.16,187.17,186.03,186.28,46691.0,168.6604,168.6694,167.6421,167.8673,46691.0
2018-09-14 12:10:00,186.33,186.34,185.92,185.96,8194.0,167.9124,167.9214,167.5429,167.579,8194.0
2018-09-14 12:20:00,185.88,186.0,185.69,185.81,9415.0,167.5069,167.615,167.3357,167.4438,9415.0
2018-09-14 12:30:00,185.8,185.83,185.54,185.67,9651.0,167.4348,167.4618,167.2005,167.3176,9651.0
2018-09-14 12:40:00,185.69,185.94,185.67,185.91,5811.0,167.3357,167.5609,167.3176,167.5339,5811.0
2018-09-14 12:50:00,185.89,186.01,185.75,186.01,11388.0,167.5159,167.624,167.3897,167.624,11388.0
2018-09-14 13:00:00,186.01,186.12,185.95,185.96,13342.0,167.624,167.7232,167.57,167.579,13342.0
2018-09-14 13:10:00,186.0,186.08,185.95,186.01,15047.0,167.615,167.6871,167.57,167.624,15047.0
2018-09-14 13:20:00,186.03,186.37,186.03,186.35,4863.0,167.6421,167.9484,167.6421,167.9304,4863.0
2018-09-14 13:30:00,186.3,186.4,186.24,186.33,9426.0,167.8854,167.9755,167.8313,167.9124,9426.0
2018-09-14 13:40:00,186.31,186.33,185.92,186.0,14134.0,167.8944,167.9124,167.5429,167.615,14134.0
2018-09-14 13:50:00,185.97,186.07,185.94,186.02,6034.0,167.588,167.6781,167.5609,167.633,6034.0
2018-09-14 14:00:00,186.05,186.23,186.03,186.23,4822.0,167.6601,167.8223,167.6421,167.8223,4822.0
2018-09-14 14:10:00,186.2,186.32,186.15,186.26,5459.0,167.7952,167.9034,167.7502,167.8493,5459.0
2018-09-14 14:20:00,186.29,186.43,186.29,186.35,5434.0,167.8764,168.0025,167.8764,167.9304,5434.0
2018-09-14 14:30:00,186.37,186.5,186.31,186.5,2600.0,167.9484,168.0656,167.8944,168.0656,2600.0
2018-09-14 14:40:00,186.47,186.61,186.38,186.6,7255.0,168.0386,168.1647,167.9575,168.1557,7255.0
2018-09-14 14:50:00,186.63,186.78,186.62,186.77,10822.0,168.1827,168.3179,168.1737,168.3089,10822.0
2018-09-14 15:00:00,186.78,186.89,186.65,186.66,7945.0,168.3179,168.417,168.2008,168.2098,7945.0
2018-09-14 15:10:00,186.66,186.99,186.66,186.89,9531.0,168.2098,168.5072,168.2098,168.417,9531.0
2018-09-14 15:20:00,186.91,187.08,186.84,186.98,11670.0,168.4351,168.5883,168.372,168.4982,11670.0
2018-09-14 15:30:00,186.97,187.29,186.94,187.29,22588.0,168.4891,168.7775,168.4621,168.7775,22588.0
2018-09-14 15:40:00,187.23,187.28,187.1,187.25,38186.0,168.7234,168.7685,168.6063,168.7415,38186.0
2018-09-14 15:50:00,187.25,187.31,187.08,187.15,55769.0,168.7415,168.7955,168.5883,168.6513,55769.0
2018-09-17 09:30:00,187.45,188.3,187.12,188.01,18665.0,168.9217,169.6877,168.6243,169.4263,18665.0
2018-09-17 09:40:00,188.01,188.52,187.86,188.43,14866.0,169.4263,169.8859,169.2912,169.8048,14866.0
2018-09-17 09:50:00,188.36,188.77,187.64,187.64,24838.0,169.7417,170.1112,169.0929,169.0929,24838.0
2018-09-17 10:00:00,187.67,188.19,187.59,187.79,17631.0,169.1199,169.5885,169.0479,169.2281,17631.0
2018-09-17 10:10:00,187.77,187.94,187.54,187.83,8241.0,169.2101,169.3633,169.0028,169.2641,8241.0
2018-09-17 10:20:00,187.77,188.03,187.68,187.97,7250.0,169.2101,169.4444,169.129,169.3903,7250.0
2018-09-17 10:30:00,187.84,188.24,187.61,188.13,12443.0,169.2731,169.6336,169.0659,169.5345,12443.0
2018-09-17 10:40:00,188.14,188.41,188.13,188.28,21918.0,169.5435,169.7868,169.5345,169.6697,21918.0
2018-09-17 10:50:00,188.33,188.46,188.03,188.03,8692.0,169.7147,169.8319,169.4444,169.4444,8692.0
2018-09-17 11:00:00,187.99,188.34,187.93,188.34,14934.0,169.4083,169.7237,169.3542,169.7237,14934.0
2018-09-17 11:10:00,188.37,188.46,188.14,188.37,5838.0,169.7508,169.8319,169.5435,169.7508,5838.0
2018-09-17 11:20:00,188.37,188.66,188.19,188.66,8112.0,169.7508,170.0121,169.5885,170.0121,8112.0
2018-09-17 11:30:00,188.63,188.75,188.47,188.47,7519.0,169.9851,170.0932,169.8409,169.8409,7519.0
2018-09-17 11:40:00,188.42,188.52,188.31,188.45,7000.0,169.7958,169.8859,169.6967,169.8228,7000.0
2018-09-17 11:50:00,188.52,188.59,188.32,188.37,8640.0,169.8859,169.949,169.7057,169.7508,8640.0
2018-09-17 12:00:00,188.28,188.3,188.08,188.22,4348.0,169.6697,169.6877,169.4894,169.6156,4348.0
2018-09-17 12:10:00,188.19,188.2,187.82,187.92,3234.0,169.5885,169.5976,169.2551,169.3452,3234.0
2018-09-17 12:20:00,187.95,188.19,187.82,188.03,9171.0,169.3723,169.5885,169.2551,169.4444,9171.0
2018-09-17 12:30:00,188.04,188.17,187.93,188.17,3716.0,169.4534,169.5705,169.3542,169.5705,3716.0
2018-09-17 12:40:00,188.17,188.21,188.1,188.15,2572.0,169.5705,169.6066,169.5074,169.5525,2572.0
2018-09-17 12:50:00,188.18,188.21,187.91,188.01,10656.0,169.5795,169.6066,169.3362,169.4263,10656.0
2018-09-17 13:00:00,187.97,188.03,187.8,187.82,5291.0,169.3903,169.4444,169.2371,169.2551,5291.0
2018-09-17 13:10:00,187.76,187.8,187.53,187.58,11382.0,169.2011,169.2371,168.9938,169.0388,11382.0
2018-09-17 13:20:00,187.59,187.76,187.5,187.68,4500.0,169.0479,169.2011,168.9668,169.129,4500.0
2018-09-17 13:30:00,187.7,187.7,187.54,187.59,3300.0,169.147,169.147,169.0028,169.0479,3300.0
2018-09-17 13:40:00,187.63,187.68,187.53,187.63,3304.0,169.0839,169.129,168.9938,169.0839,3304.0
2018-09-17 13:50:00,187.6,187.97,187.6,187.85,6905.0,169.0569,169.3903,169.0569,169.2822,6905.0
2018-09-17 14:00:00,187.84,187.93,187.77,187.84,5304.0,169.2731,169.3542,169.2101,169.2731,5304.0
2018-09-17 14:10:00,187.84,187.96,187.8,187.81,4835.0,169.2731,169.3813,169.2371,169.2461,4835.0
2018-09-17 14:20:00,187.83,188.23,187.81,188.15,9827.0,169.2641,169.6246,169.2461,169.5525,9827.0
2018-09-17 14:30:00,188.16,188.19,188.02,188.02,4337.0,169.5615,169.5885,169.4354,169.4354,4337.0
2018-09-17 14:40:00,188.05,188.05,187.83,187.91,9889.0,169.4624,169.4624,169.2641,169.3362,9889.0
2018-09-17 14:50:00,187.91,187.94,187.45,187.61,5841.0,169.3362,169.3633,168.9217,169.0659,5841.0
2018-09-17 15:00:00,187.62,187.69,187.54,187.55,9001.0,169.0749,169.138,169.0028,169.0118,9001.0
2018-09-17 15:10:00,187.56,187.68,187.45,187.45,9112.0,169.0208,169.129,168.9217,168.9217,9112.0
2018-09-17 15:20:00,187.41,187.59,187.25,187.53,11760.0,168.8856,169.0479,168.7415,168.9938,11760.0
2018-09-17 15:30:00,187.54,187.59,187.36,187.37,15882.0,169.0028,169.0479,168.8406,168.8496,15882.0
2018-09-17 15:40:00,187.36,187.63,187.19,187.56,34272.0,168.8406,169.0839,168.6874,169.0208,34272.0
2018-09-17 15:50:00,187.54,187.58,187.38,187.5,67629.0,169.0028,169.0388,168.8586,168.9668,67629.0
2018-09-18 09:30:00,187.44,188.75,187.37,188.4,15185.0,168.9127,170.0932,168.8496,169.7778,15185.0
2018-09-18 09:40:00,188.41,188.68,188.0,188.0,17056.0,169.7868,170.0301,169.4173,169.4173,17056.0
2018-09-18 09:50:00,187.95,188.23,186.94,187.06,15486.0,169.3723,169.6246,168.4621,168.5702,15486.0
2018-09-18 10:00:00,187.0,187.0,186.17,186.24,6628.0,168.5162,168.5162,167.7682,167.8313,6628.0
2018-09-18 10:10:00,186.2,186.9,186.1,186.67,6013.0,167.7952,168.4261,167.7051,168.2188,6013.0
2018-09-18 10:20:00,186.74,187.12,186.59,186.87,9700.0,168.2819,168.6243,168.1467,168.399,9700.0
2018-09-18 10:30:00,186.9,186.91,186.57,186.87,9720.0,168.4261,168.4351,168.1287,168.399,9720.0
2018-09-18 10:40:00,186.84,186.98,186.52,186.75,12532.0,168.372,168.4982,168.0836,168.2909,12532.0
2018-09-18 10:50:00,186.78,187.12,186.65,187.12,8054.0,168.3179,168.6243,168.2008,168.6243,8054.0
2018-09-18 11:00:00,187.37,187.54,187.05,187.36,12363.0,168.8496,169.0028,168.5612,168.8406,12363.0
2018-09-18 11:10:00,187.36,187.43,187.23,187.32,6511.0,168.8406,168.9037,168.7234,168.8045,6511.0
2018-09-18 11:20:00,187.36,187.62,187.31,187.6,13678.0,168.8406,169.0749,168.7955,169.0569,13678.0
2018-09-18 11:30:00,187.71,187.78,187.57,187.78,4379.0,169.156,169.2191,169.0298,169.2191,4379.0
2018-09-18 11:40:00,187.82,187.9,187.65,187.72,7170.0,169.2551,169.3272,169.1019,169.165,7170.0
2018-09-18 11:50:00,187.66,187.9,187.58,187.66,22650.0,169.1109,169.3272,169.0388,169.1109,22650.0
2018-09-18 12:00:00,187.69,187.8,187.64,187.64,17002.0,169.138,169.2371,169.0929,169.0929,17002.0
2018-09-18 12:10:00,187.63,187.63,187.34,187.39,9033.0,169.0839,169.0839,168.8226,168.8676,9033.0
2018-09-18 12:20:00,187.34,187.41,187.29,187.36,4278.0,168.8226,168.8856,168.7775,168.8406,4278.0
2018-09-18 12:30:00,187.37,187.68,187.32,187.46,14812.0,168.8496,169.129,168.8045,168.9307,14812.0
2018-09-18 12:40:00,187.5,187.6,187.39,187.39,18683.0,168.9668,169.0569,168.8676,168.8676,18683.0
2018-09-18 12:50:00,187.31,187.84,187.31,187.6,39235.0,168.7955,169.2731,168.7955,169.0569,39235.0
2018-09-18 13:00:00,187.63,189.07,187.57,189.07,58617.0,169.0839,170.3816,169.0298,170.3816,58617.0
2018-09-18 13:10:00,188.98,189.26,188.94,189.26,11088.0,170.3005,170.5528,170.2644,170.5528,11088.0
2018-09-18 13:20:00,189.17,189.31,189.09,189.17,11800.0,170.4717,170.5978,170.3996,170.4717,11800.0
2018-09-18 13:30:00,189.12,189.36,189.11,189.28,10568.0,170.4266,170.6429,170.4176,170.5708,10568.0
2018-09-18 13:40:00,189.31,189.55,189.29,189.5,11131.0,170.5978,170.8141,170.5798,170.7691,11131.0
2018-09-18 13:50:00,189.48,189.7,189.37,189.58,11306.0,170.751,170.9493,170.6519,170.8412,11306.0
2018-09-18 14:00:00,189.58,189.68,189.42,189.61,10530.0,170.8412,170.9313,170.697,170.8682,10530.0
2018-09-18 14:10:00,189.65,189.9,189.65,189.78,13194.0,170.9042,171.1295,170.9042,171.0214,13194.0
2018-09-18 14:20:00,189.75,189.75,189.11,189.23,58707.0,170.9944,170.9944,170.4176,170.5258,58707.0
2018-09-18 14:30:00,189.25,189.25,188.59,188.77,46717.0,170.5438,170.5438,169.949,170.1112,46717.0
2018-09-18 14:40:00,188.74,189.09,188.58,188.88,15432.0,170.0842,170.3996,169.94,170.2103,15432.0
2018-09-18 14:50:00,188.93,189.08,188.66,189.0,12818.0,170.2554,170.3906,170.0121,170.3185,12818.0
2018-09-18 15:00:00,189.0,189.12,188.85,188.85,16000.0,170.3185,170.4266,170.1833,170.1833,16000.0
2018-09-18 15:10:00,188.86,189.03,188.76,188.87,14443.0,170.1923,170.3455,170.1022,170.2013,14443.0
2018-09-18 15:20:00,188.97,189.13,188.94,189.03,15873.0,170.2915,170.4356,170.2644,170.3455,15873.0
2018-09-18 15:30:00,189.03,189.13,188.85,189.07,18581.0,170.3455,170.4356,170.1833,170.3816,18581.0
2018-09-18 15:40:00,189.08,189.09,188.83,188.92,37412.0,170.3906,170.3996,170.1653,170.2464,37412.0
2018-09-18 15:50:00,188.91,189.02,188.87,188.88,53121.0,170.2374,170.3365,170.2013,170.2103,53121.0
2018-09-19 09:30:00,189.15,190.22,188.11,190.19,28294.0,170.4537,171.4179,169.5165,171.3909,28294.0
2018-09-19 09:40:00,190.24,191.0,189.79,189.87,37225.0,171.4359,172.1208,171.0304,171.1025,37225.0
2018-09-19 09:50:00,189.75,191.13,189.75,189.96,16300.0,170.9944,172.2379,170.9944,171.1836,16300.0
2018-09-19 10:00:00,189.95,190.42,189.7,190.15,15160.0,171.1746,171.5981,170.9493,171.3548,15160.0
2018-09-19 10:10:00,190.22,190.27,189.96,190.1,24902.0,171.4179,171.463,171.1836,171.3098,24902.0
2018-09-19 10:20:00,190.11,190.26,189.81,189.98,32405.0,171.3188,171.4539,171.0484,171.2016,32405.0
2018-09-19 10:30:00,189.98,190.0,189.75,189.9,9321.0,171.2016,171.2196,170.9944,171.1295,9321.0
2018-09-19 10:40:00,189.86,190.42,189.82,190.42,13418.0,171.0935,171.5981,171.0574,171.5981,13418.0
2018-09-19 10:50:00,190.41,191.07,190.41,191.07,43825.0,171.5891,172.1839,171.5891,172.1839,43825.0
2018-09-19 11:00:00,191.04,191.21,190.91,191.09,17327.0,172.1568,172.31,172.0397,172.2019,17327.0
2018-09-19 11:10:00,191.12,191.15,190.43,190.51,14873.0,172.2289,172.256,171.6071,171.6792,14873.0
2018-09-19 11:20:00,190.59,190.63,189.63,189.63,16700.0,171.7513,171.7874,170.8862,170.8862,16700.0
2018-09-19 11:30:00,189.69,189.96,189.64,189.94,7896.0,170.9403,171.1836,170.8952,171.1656,7896.0
2018-09-19 11:40:00,189.9,190.1,189.89,190.05,8048.0,171.1295,171.3098,171.1205,171.2647,8048.0
2018-09-19 11:50:00,190.12,190.37,189.85,190.16,27484.0,171.3278,171.5531,171.0845,171.3638,27484.0
2018-09-19 12:00:00,190.17,190.67,190.16,190.67,7300.0,171.3728,171.8234,171.3638,171.8234,7300.0
2018-09-19 12:10:00,190.71,191.25,190.71,191.23,13550.0,171.8595,172.3461,171.8595,172.3281,13550.0
2018-09-19 12:20:00,191.25,191.46,191.08,191.44,9782.0,172.3461,172.5353,172.1929,172.5173,9782.0
2018-09-19 12:30:00,191.39,191.45,191.09,191.17,5858.0,172.4722,172.5263,172.2019,172.274,5858.0
2018-09-19 12:40:00,191.17,191.41,191.13,191.41,6755.0,172.274,172.4903,172.2379,172.4903,6755.0
2018-09-19 12:50:00,191.4,191.63,191.37,191.6,10400.0,172.4813,172.6885,172.4542,172.6615,10400.0
2018-09-19 13:00:00,191.7,191.73,191.37,191.42,8600.0,172.7516,172.7786,172.4542,172.4993,8600.0
2018-09-19 13:10:00,191.42,191.5,191.21,191.45,8604.0,172.4993,172.5714,172.31,172.5263,8604.0
2018-09-19 13:20:00,191.46,191.46,190.99,190.99,5811.0,172.5353,172.5353,172.1118,172.1118,5811.0
2018-09-19 13:30:00,190.98,191.08,190.87,191.01,6063.0,172.1028,172.1929,172.0036,172.1298,6063.0
2018-09-19 13:40:00,191.08,191.08,190.76,190.78,3000.0,172.1929,172.1929,171.9045,171.9225,3000.0
2018-09-19 13:50:00,190.78,190.82,190.6,190.65,6939.0,171.9225,171.9586,171.7603,171.8054,6939.0
2018-09-19 14:00:00,190.57,190.62,190.48,190.51,7100.0,171.7333,171.7784,171.6522,171.6792,7100.0
2018-09-19 14:10:00,190.51,190.51,190.16,190.17,5009.0,171.6792,171.6792,171.3638,171.3728,5009.0
2018-09-19 14:20:00,190.19,190.35,190.07,190.27,8179.0,171.3909,171.535,171.2827,171.463,8179.0
2018-09-19 14:30:00,190.31,190.56,190.3,190.5,18190.0,171.499,171.7243,171.49,171.6702,18190.0
2018-09-19 14:40:00,190.5,190.58,190.47,190.53,17126.0,171.6702,171.7423,171.6432,171.6973,17126.0
2018-09-19 14:50:00,190.53,190.7,190.47,190.56,10859.0,171.6973,171.8505,171.6432,171.7243,10859.0
2018-09-19 15:00:00,190.64,190.68,190.39,190.41,9316.0,171.7964,171.8324,171.5711,171.5891,9316.0
2018-09-19 15:10:00,190.39,190.41,189.91,190.11,22796.0,171.5711,171.5891,171.1385,171.3188,22796.0
2018-09-19 15:20:00,190.06,190.31,190.06,190.25,20956.0,171.2737,171.499,171.2737,171.4449,20956.0
2018-09-19 15:30:00,190.23,190.65,190.23,190.65,29273.0,171.4269,171.8054,171.4269,171.8054,29273.0
2018-09-19 15:40:00,190.65,190.78,190.6,190.75,22848.0,171.8054,171.9225,171.7603,171.8955,22848.0
2018-09-19 15:50:00,190.76,190.81,190.51,190.51,53252.0,171.9045,171.9496,171.6792,171.6792,53252.0
2018-09-20 09:30:00,192.01,193.19,191.88,192.26,21965.0,173.031,174.0943,172.9138,173.2563,21965.0
2018-09-20 09:40:00,192.46,192.49,190.99,191.29,17642.0,173.4365,173.4635,172.1118,172.3821,17642.0
2018-09-20 09:50:00,191.27,191.36,190.28,190.29,42759.0,172.3641,172.4452,171.472,171.481,42759.0
2018-09-20 10:00:00,190.34,190.69,190.06,190.07,12660.0,171.526,171.8414,171.2737,171.2827,12660.0
2018-09-20 10:10:00,190.06,190.7,190.06,190.58,17080.0,171.2737,171.8505,171.2737,171.7423,17080.0
2018-09-20 10:20:00,190.55,190.9,190.21,190.61,25757.0,171.7153,172.0307,171.4089,171.7693,25757.0
2018-09-20 10:30:00,190.47,190.49,189.77,189.89,25024.0,171.6432,171.6612,171.0124,171.1205,25024.0
2018-09-20 10:40:00,190.05,190.61,190.05,190.33,16313.0,171.2647,171.7693,171.2647,171.517,16313.0
2018-09-20 10:50:00,190.3,190.32,189.78,190.02,15412.0,171.49,171.508,171.0214,171.2377,15412.0
2018-09-20 11:00:00,190.06,190.43,190.03,190.04,25479.0,171.2737,171.6071,171.2467,171.2557,25479.0
2018-09-20 11:10:00,190.06,190.36,189.83,189.83,12429.0,171.2737,171.5441,171.0664,171.0664,12429.0
2018-09-20 11:20:00,189.83,190.04,189.68,189.88,13948.0,171.0664,171.2557,170.9313,171.1115,13948.0
2018-09-20 11:30:00,189.81,190.07,189.8,189.97,9300.0,171.0484,171.2827,171.0394,171.1926,9300.0
2018-09-20 11:40:00,190.06,190.5,190.06,190.29,18711.0,171.2737,171.6702,171.2737,171.481,18711.0
2018-09-20 11:50:00,190.34,190.46,189.99,190.32,9704.0,171.526,171.6342,171.2106,171.508,9704.0
2018-09-20 12:00:00,190.33,190.43,189.96,189.96,9742.0,171.517,171.6071,171.1836,171.1836,9742.0
2018-09-20 12:10:00,189.87,190.28,189.85,189.99,10506.0,171.1025,171.472,171.0845,171.2106,10506.0
2018-09-20 12:20:00,190.04,190.19,189.95,190.05,9732.0,171.2557,171.3909,171.1746,171.2647,9732.0
2018-09-20 12:30:00,190.06,190.4,190.04,190.31,11826.0,171.2737,171.5801,171.2557,171.499,11826.0
2018-09-20 12:40:00,190.34,190.74,190.34,190.73,6687.0,171.526,171.8865,171.526,171.8775,6687.0
2018-09-20 12:50:00,190.71,190.94,190.68,190.88,4503.0,171.8595,172.0667,171.8324,172.0127,4503.0
2018-09-20 13:00:00,190.91,191.04,190.87,190.87,5496.0,172.0397,172.1568,172.0036,172.0036,5496.0
2018-09-20 13:10:00,190.92,191.0,190.62,190.69,5610.0,172.0487,172.1208,171.7784,171.8414,5610.0
2018-09-20 13:20:00,190.7,190.7,190.3,190.3,13374.0,171.8505,171.8505,171.49,171.49,13374.0
2018-09-20 13:30:00,190.34,190.34,189.88,189.88,14322.0,171.526,171.526,171.1115,171.1115,14322.0
2018-09-20 13:40:00,189.92,190.19,189.88,190.12,15073.0,171.1475,171.3909,171.1115,171.3278,15073.0
2018-09-20 13:50:00,190.12,190.12,189.94,189.94,9663.0,171.3278,171.3278,171.1656,171.1656,9663.0
2018-09-20 14:00:00,189.96,190.17,189.94,190.0,13183.0,171.1836,171.3728,171.1656,171.2196,13183.0
2018-09-20 14:10:00,190.02,190.25,190.01,190.16,9982.0,171.2377,171.4449,171.2287,171.3638,9982.0
2018-09-20 14:20:00,190.17,190.42,190.14,190.42,10190.0,171.3728,171.5981,171.3458,171.5981,10190.0
2018-09-20 14:30:00,190.42,190.43,190.24,190.31,11127.0,171.5981,171.6071,171.4359,171.499,11127.0
2018-09-20 14:40:00,190.33,190.53,190.14,190.43,10668.0,171.517,171.6973,171.3458,171.6071,10668.0
2018-09-20 14:50:00,190.38,190.57,190.34,190.36,14635.0,171.5621,171.7333,171.526,171.5441,14635.0
2018-09-20 15:00:00,190.36,190.39,190.14,190.2,10788.0,171.5441,171.5711,171.3458,171.3999,10788.0
2018-09-20 15:10:00,190.27,190.57,190.24,190.49,18300.0,171.463,171.7333,171.4359,171.6612,18300.0
2018-09-20 15:20:00,190.52,190.57,190.4,190.4,11546.0,171.6882,171.7333,171.5801,171.5801,11546.0
2018-09-20 15:30:00,190.4,190.42,190.2,190.33,18739.0,171.5801,171.5981,171.3999,171.517,18739.0
2018-09-20 15:40:00,190.34,190.36,190.18,190.29,22167.0,171.526,171.5441,171.3818,171.481,22167.0
2018-09-20 15:50:00,190.27,190.58,190.25,190.47,89787.0,171.463,171.7423,171.4449,171.6432,89787.0
2018-09-21 09:30:00,191.04,191.76,190.84,191.71,162957.0,172.1568,172.8057,171.9766,172.7606,162957.0
2018-09-21 09:40:00,191.71,192.24,191.4,191.71,6358.0,172.7606,173.2382,172.4813,172.7606,6358.0
2018-09-21 09:50:00,191.82,191.83,191.19,191.19,28160.0,172.8597,172.8688,172.292,172.292,28160.0
2018-09-21 10:00:00,191.15,191.25,190.75,190.79,21041.0,172.256,172.3461,171.8955,171.9316,21041.0
2018-09-21 10:10:00,190.84,191.06,190.82,190.91,15316.0,171.9766,172.1749,171.9586,172.0397,15316.0
2018-09-21 10:20:00,190.85,191.1,190.67,190.94,20496.0,171.9856,172.2109,171.8234,172.0667,20496.0
2018-09-21 10:30:00,190.99,191.12,190.82,190.82,13682.0,172.1118,172.2289,171.9586,171.9586,13682.0
2018-09-21 10:40:00,190.82,190.9,190.7,190.74,38242.0,171.9586,172.0307,171.8505,171.8865,38242.0
2018-09-21 10:50:00,190.8,191.33,190.8,191.24,15482.0,171.9406,172.4182,171.9406,172.3371,15482.0
2018-09-21 11:00:00,191.19,191.31,190.95,191.08,8810.0,172.292,172.4002,172.0757,172.1929,8810.0
2018-09-21 11:10:00,191.08,191.11,190.91,191.02,10534.0,172.1929,172.2199,172.0397,172.1388,10534.0
2018-09-21 11:20:00,191.0,191.15,190.88,190.98,10358.0,172.1208,172.256,172.0127,172.1028,10358.0
2018-09-21 11:30:00,191.05,191.17,190.96,191.17,5683.0,172.1659,172.274,172.0848,172.274,5683.0
2018-09-21 11:40:00,191.21,191.36,191.12,191.24,7781.0,172.31,172.4452,172.2289,172.3371,7781.0
2018-09-21 11:50:00,191.2,191.34,191.15,191.22,4772.0,172.301,172.4272,172.256,172.3191,4772.0
2018-09-21 12:00:00,191.2,191.3,191.2,191.23,1300.0,172.301,172.3911,172.301,172.3281,1300.0
2018-09-21 12:10:00,191.28,191.29,190.9,190.94,7184.0,172.3731,172.3821,172.0307,172.0667,7184.0
2018-09-21 12:20:00,190.96,191.04,190.77,190.83,9635.0,172.0848,172.1568,171.9135,171.9676,9635.0
2018-09-21 12:30:00,190.79,190.98,190.73,190.98,7596.0,171.9316,172.1028,171.8775,172.1028,7596.0
2018-09-21 12:40:00,190.99,191.01,190.87,190.93,4427.0,172.1118,172.1298,172.0036,172.0577,4427.0
2018-09-21 12:50:00,190.91,191.11,190.89,191.03,5029.0,172.0397,172.2199,172.0217,172.1478,5029.0
2018-09-21 13:00:00,191.08,191.13,190.92,190.95,9874.0,172.1929,172.2379,172.0487,172.0757,9874.0
2018-09-21 13:10:00,190.93,190.93,190.73,190.78,20656.0,172.0577,172.0577,171.8775,171.9225,20656.0
2018-09-21 13:20:00,190.77,190.81,190.63,190.63,12111.0,171.9135,171.9496,171.7874,171.7874,12111.0
2018-09-21 13:30:00,190.63,190.74,190.5,190.74,16741.0,171.7874,171.8865,171.6702,171.8865,16741.0
2018-09-21 13:40:00,190.78,190.83,190.58,190.58,7389.0,171.9225,171.9676,171.7423,171.7423,7389.0
2018-09-21 13:50:00,190.56,190.63,190.42,190.6,5700.0,171.7243,171.7874,171.5981,171.7603,5700.0
2018-09-21 14:00:00,190.62,190.77,190.58,190.75,5079.0,171.7784,171.9135,171.7423,171.8955,5079.0
2018-09-21 14:10:00,190.74,190.79,190.54,190.69,5371.0,171.8865,171.9316,171.7063,171.8414,5371.0
2018-09-21 14:20:00,190.67,190.78,190.62,190.62,5890.0,171.8234,171.9225,171.7784,171.7784,5890.0
2018-09-21 14:30:00,190.6,190.77,190.6,190.74,5007.0,171.7603,171.9135,171.7603,171.8865,5007.0
2018-09-21 14:40:00,190.75,190.76,190.38,190.41,19393.0,171.8955,171.9045,171.5621,171.5891,19393.0
2018-09-21 14:50:00,190.41,190.41,190.1,190.25,9960.0,171.5891,171.5891,171.3098,171.4449,9960.0
2018-09-21 15:00:00,190.25,190.54,190.25,190.47,14844.0,171.4449,171.7063,171.4449,171.6432,14844.0
2018-09-21 15:10:00,190.47,190.64,190.37,190.4,11825.0,171.6432,171.7964,171.5531,171.5801,11825.0
2018-09-21 15:20:00,190.42,190.58,190.42,190.51,12918.0,171.5981,171.7423,171.5981,171.6792,12918.0
2018-09-21 15:30:00,190.5,190.64,190.5,190.6,19392.0,171.6702,171.7964,171.6702,171.7603,19392.0
2018-09-21 15:40:00,190.62,191.09,190.58,190.66,34677.0,171.7784,172.2019,171.7423,171.8144,34677.0
2018-09-21 15:50:00,190.68,190.79,190.37,190.52,94364.0,171.8324,171.9316,171.5531,171.6882,94364.0
2018-09-24 09:30:00,191.41,191.41,188.08,189.02,26529.0,172.4903,172.4903,169.4894,170.3365,26529.0
2018-09-24 09:40:00,188.86,189.88,188.71,188.71,13983.0,170.1923,171.1115,170.0572,170.0572,13983.0
2018-09-24 09:50:00,188.69,188.83,188.25,188.64,16670.0,170.0391,170.1653,169.6426,169.9941,16670.0
2018-09-24 10:00:00,188.56,188.66,188.06,188.16,9249.0,169.922,170.0121,169.4714,169.5615,9249.0
2018-09-24 10:10:00,188.04,188.57,187.91,188.2,13146.0,169.4534,169.931,169.3362,169.5976,13146.0
2018-09-24 10:20:00,188.25,188.77,188.2,188.43,11418.0,169.6426,170.1112,169.5976,169.8048,11418.0
2018-09-24 10:30:00,188.4,188.48,187.98,188.04,10292.0,169.7778,169.8499,169.3993,169.4534,10292.0
2018-09-24 10:40:00,187.88,188.15,187.79,187.91,5400.0,169.3092,169.5525,169.2281,169.3362,5400.0
2018-09-24 10:50:00,187.94,188.39,187.85,188.21,12200.0,169.3633,169.7688,169.2822,169.6066,12200.0
2018-09-24 11:00:00,188.22,188.69,188.11,188.59,9167.0,169.6156,170.0391,169.5165,169.949,9167.0
2018-09-24 11:10:00,188.57,188.76,188.52,188.57,14751.0,169.931,170.1022,169.8859,169.931,14751.0
2018-09-24 11:20:00,188.65,188.99,188.57,188.89,21582.0,170.0031,170.3095,169.931,170.2194,21582.0
2018-09-24 11:30:00,188.94,189.33,188.87,189.15,36235.0,170.2644,170.6159,170.2013,170.4537,36235.0
2018-09-24 11:40:00,189.17,189.28,188.99,189.19,7351.0,170.4717,170.5708,170.3095,170.4897,7351.0
2018-09-24 11:50:00,189.33,189.4,189.14,189.28,6928.0,170.6159,170.6789,170.4446,170.5708,6928.0
2018-09-24 12:00:00,189.32,189.41,189.05,189.05,5850.0,170.6069,170.688,170.3635,170.3635,5850.0
2018-09-24 12:10:00,189.1,189.13,188.75,188.79,11702.0,170.4086,170.4356,170.0932,170.1292,11702.0
2018-09-24 12:20:00,188.88,189.16,188.83,189.08,5640.0,170.2103,170.4627,170.1653,170.3906,5640.0
2018-09-24 12:30:00,189.06,189.07,188.88,188.91,6025.0,170.3726,170.3816,170.2103,170.2374,6025.0
2018-09-24 12:40:00,188.86,189.15,188.86,189.15,2888.0,170.1923,170.4537,170.1923,170.4537,2888.0
2018-09-24 12:50:00,189.18,189.25,189.05,189.14,8141.0,170.4807,170.5438,170.3635,170.4446,8141.0
2018-09-24 13:00:00,189.16,189.24,189.06,189.16,7250.0,170.4627,170.5348,170.3726,170.4627,7250.0
2018-09-24 13:10:00,189.12,189.12,188.85,188.85,9428.0,170.4266,170.4266,170.1833,170.1833,9428.0
2018-09-24 13:20:00,188.87,189.04,188.87,188.95,2400.0,170.2013,170.3545,170.2013,170.2734,2400.0
2018-09-24 13:30:00,188.97,189.18,188.97,189.07,7280.0,170.2915,170.4807,170.2915,170.3816,7280.0
2018-09-24 13:40:00,189.05,189.17,189.02,189.08,4381.0,170.3635,170.4717,170.3365,170.3906,4381.0
2018-09-24 13:50:00,189.08,189.3,189.07,189.22,4862.0,170.3906,170.5888,170.3816,170.5167,4862.0
2018-09-24 14:00:00,189.25,189.52,189.23,189.52,3397.0,170.5438,170.7871,170.5258,170.7871,3397.0
2018-09-24 14:10:00,189.51,189.54,189.34,189.34,6740.0,170.7781,170.8051,170.6249,170.6249,6740.0
2018-09-24 14:20:00,189.45,189.57,189.31,189.48,7136.0,170.724,170.8321,170.5978,170.751,7136.0
2018-09-24 14:30:00,189.5,189.89,189.49,189.79,8035.0,170.7691,171.1205,170.7601,171.0304,8035.0
2018-09-24 14:40:00,189.8,189.84,189.69,189.84,5702.0,171.0394,171.0755,170.9403,171.0755,5702.0
2018-09-24 14:50:00,189.84,189.96,189.75,189.87,9278.0,171.0755,171.1836,170.9944,171.1025,9278.0
2018-09-24 15:00:00,189.81,189.9,189.66,189.9,11513.0,171.0484,171.1295,170.9132,171.1295,11513.0
2018-09-24 15:10:00,189.88,189.96,189.72,189.81,17548.0,171.1115,171.1836,170.9673,171.0484,17548.0
2018-09-24 15:20:00,189.79,189.94,189.77,189.79,12035.0,171.0304,171.1656,171.0124,171.0304,12035.0
2018-09-24 15:30:00,189.8,189.9,189.76,189.77,15806.0,171.0394,171.1295,171.0034,171.0124,15806.0
2018-09-24 15:40:00,189.75,189.91,189.71,189.8,35109.0,170.9944,171.1385,170.9583,171.0394,35109.0
2018-09-24 15:50:00,189.81,189.87,189.67,189.7,71925.0,171.0484,171.1025,170.9223,170.9493,71925.0
2018-09-25 09:30:00,189.66,189.74,188.86,189.69,11552.0,170.9132,170.9853,170.1923,170.9403,11552.0
2018-09-25 09:40:00,189.82,190.2,189.07,189.15,9706.0,171.0574,171.3999,170.3816,170.4537,9706.0
2018-09-25 09:50:00,189.37,189.5,188.75,188.96,10713.0,170.6519,170.7691,170.0932,170.2824,10713.0
2018-09-25 10:00:00,188.96,189.43,188.96,189.13,4897.0,170.2824,170.706,170.2824,170.4356,4897.0
2018-09-25 10:10:00,189.09,189.47,188.72,188.73,8303.0,170.3996,170.742,170.0662,170.0752,8303.0
2018-09-25 10:20:00,188.73,189.17,188.73,189.14,4332.0,170.0752,170.4717,170.0752,170.4446,4332.0
2018-09-25 10:30:00,189.14,189.3,189.04,189.13,4168.0,170.4446,170.5888,170.3545,170.4356,4168.0
2018-09-25 10:40:00,189.27,189.87,189.26,189.85,7102.0,170.5618,171.1025,170.5528,171.0845,7102.0
2018-09-25 10:50:00,189.74,189.82,189.38,189.4,12453.0,170.9853,171.0574,170.6609,170.6789,12453.0
2018-09-25 11:00:00,189.29,189.46,188.93,189.33,10671.0,170.5798,170.733,170.2554,170.6159,10671.0
2018-09-25 11:10:00,189.39,189.4,188.91,188.98,8922.0,170.6699,170.6789,170.2374,170.3005,8922.0
2018-09-25 11:20:00,189.02,189.41,188.97,189.11,17496.0,170.3365,170.688,170.2915,170.4176,17496.0
2018-09-25 11:30:00,189.22,189.36,189.05,189.31,5750.0,170.5167,170.6429,170.3635,170.5978,5750.0
2018-09-25 11:40:00,189.28,189.38,189.13,189.15,7640.0,170.5708,170.6609,170.4356,170.4537,7640.0
2018-09-25 11:50:00,189.16,189.21,189.11,189.19,3000.0,170.4627,170.5077,170.4176,170.4897,3000.0
2018-09-25 12:00:00,189.19,189.86,189.18,189.68,5453.0,170.4897,171.0935,170.4807,170.9313,5453.0
2018-09-25 12:10:00,189.7,189.73,189.46,189.52,7132.0,170.9493,170.9763,170.733,170.7871,7132.0
2018-09-25 12:20:00,189.56,189.76,189.56,189.66,4899.0,170.8231,171.0034,170.8231,170.9132,4899.0
2018-09-25 12:30:00,189.63,189.72,189.54,189.67,11673.0,170.8862,170.9673,170.8051,170.9223,11673.0
2018-09-25 12:40:00,189.67,189.74,189.41,189.44,6700.0,170.9223,170.9853,170.688,170.715,6700.0
2018-09-25 12:50:00,189.41,189.64,189.41,189.52,6663.0,170.688,170.8952,170.688,170.7871,6663.0
2018-09-25 13:00:00,189.46,189.52,189.24,189.39,11227.0,170.733,170.7871,170.5348,170.6699,11227.0
2018-09-25 13:10:00,189.28,189.28,189.06,189.09,4400.0,170.5708,170.5708,170.3726,170.3996,4400.0
2018-09-25 13:20:00,189.07,189.08,188.95,189.0,4100.0,170.3816,170.3906,170.2734,170.3185,4100.0
2018-09-25 13:30:00,189.02,189.02,188.8,188.85,6764.0,170.3365,170.3365,170.1383,170.1833,6764.0
2018-09-25 13:40:00,188.84,188.84,188.32,188.32,11196.0,170.1743,170.1743,169.7057,169.7057,11196.0
2018-09-25 13:50:00,188.34,188.34,188.02,188.09,15524.0,169.7237,169.7237,169.4354,169.4984,15524.0
2018-09-25 14:00:00,188.09,188.18,187.94,188.08,8383.0,169.4984,169.5795,169.3633,169.4894,8383.0
2018-09-25 14:10:00,188.14,188.4,188.1,188.34,11722.0,169.5435,169.7778,169.5074,169.7237,11722.0
2018-09-25 14:20:00,188.37,188.37,188.23,188.3,14530.0,169.7508,169.7508,169.6246,169.6877,14530.0
2018-09-25 14:30:00,188.3,188.31,188.04,188.11,14640.0,169.6877,169.6967,169.4534,169.5165,14640.0
2018-09-25 14:40:00,188.11,188.12,187.73,187.8,18203.0,169.5165,169.5255,169.174,169.2371,18203.0
2018-09-25 14:50:00,187.8,187.84,187.57,187.84,8734.0,169.2371,169.2731,169.0298,169.2731,8734.0
2018-09-25 15:00:00,187.82,187.89,187.75,187.84,9100.0,169.2551,169.3182,169.192,169.2731,9100.0
2018-09-25 15:10:00,187.95,188.04,187.75,187.78,11137.0,169.3723,169.4534,169.192,169.2191,11137.0
2018-09-25 15:20:00,187.79,187.93,187.75,187.86,11505.0,169.2281,169.3542,169.192,169.2912,11505.0
2018-09-25 15:30:00,187.85,188.25,187.79,188.24,18834.0,169.2822,169.6426,169.2281,169.6336,18834.0
2018-09-25 15:40:00,188.25,188.26,188.02,188.21,23737.0,169.6426,169.6516,169.4354,169.6066,23737.0
2018-09-25 15:50:00,188.18,188.31,188.01,188.27,94761.0,169.5795,169.6967,169.4263,169.6606,94761.0
2018-09-26 09:30:00,187.53,188.26,187.07,188.02,20976.0,168.9938,169.6516,168.5793,169.4354,20976.0
2018-09-26 09:40:00,188.23,188.23,187.54,187.56,19844.0,169.6246,169.6246,169.0028,169.0208,19844.0
2018-09-26 09:50:00,187.5,187.58,186.85,186.95,15151.0,168.9668,169.0388,168.381,168.4711,15151.0
2018-09-26 10:00:00,187.0,187.05,186.61,186.84,12257.0,168.5162,168.5612,168.1647,168.372,12257.0
2018-09-26 10:10:00,186.75,187.17,186.64,187.16,27285.0,168.2909,168.6694,168.1918,168.6604,27285.0
2018-09-26 10:20:00,187.27,187.71,187.19,187.53,20591.0,168.7595,169.156,168.6874,168.9938,20591.0
2018-09-26 10:30:00,187.46,187.76,187.16,187.76,5661.0,168.9307,169.2011,168.6604,169.2011,5661.0
2018-09-26 10:40:00,187.65,187.81,187.42,187.6,9202.0,169.1019,169.2461,168.8947,169.0569,9202.0
2018-09-26 10:50:00,187.55,187.83,187.53,187.54,5700.0,169.0118,169.2641,168.9938,169.0028,5700.0
2018-09-26 11:00:00,187.48,187.59,187.19,187.28,11161.0,168.9487,169.0479,168.6874,168.7685,11161.0
2018-09-26 11:10:00,187.34,187.46,187.1,187.41,18044.0,168.8226,168.9307,168.6063,168.8856,18044.0
2018-09-26 11:20:00,187.39,187.64,187.3,187.43,13212.0,168.8676,169.0929,168.7865,168.9037,13212.0
2018-09-26 11:30:00,187.46,187.48,187.11,187.23,5505.0,168.9307,168.9487,168.6153,168.7234,5505.0
2018-09-26 11:40:00,187.26,187.5,187.23,187.3,9138.0,168.7505,168.9668,168.7234,168.7865,9138.0
2018-09-26 11:50:00,187.3,187.67,187.21,187.59,4676.0,168.7865,169.1199,168.7054,169.0479,4676.0
2018-09-26 12:00:00,187.61,187.67,187.44,187.51,5000.0,169.0659,169.1199,168.9127,168.9758,5000.0
2018-09-26 12:10:00,187.44,187.64,187.44,187.64,8464.0,168.9127,169.0929,168.9127,169.0929,8464.0
2018-09-26 12:20:00,187.65,187.73,187.54,187.68,9232.0,169.1019,169.174,169.0028,169.129,9232.0
2018-09-26 12:30:00,187.66,188.04,187.57,187.93,21702.0,169.1109,169.4534,169.0298,169.3542,21702.0
2018-09-26 12:40:00,187.95,188.11,187.91,188.11,3184.0,169.3723,169.5165,169.3362,169.5165,3184.0
2018-09-26 12:50:00,188.09,188.14,187.94,188.09,7656.0,169.4984,169.5435,169.3633,169.4984,7656.0
2018-09-26 13:00:00,188.12,188.18,187.99,188.04,5120.0,169.5255,169.5795,169.4083,169.4534,5120.0
2018-09-26 13:10:00,187.99,188.16,187.96,188.01,5000.0,169.4083,169.5615,169.3813,169.4263,5000.0
2018-09-26 13:20:00,188.03,188.03,187.92,187.97,3300.0,169.4444,169.4444,169.3452,169.3903,3300.0
2018-09-26 13:30:00,187.92,188.05,187.68,187.7,7600.0,169.3452,169.4624,169.129,169.147,7600.0
2018-09-26 13:40:00,187.68,187.76,187.5,187.74,9278.0,169.129,169.2011,168.9668,169.183,9278.0
2018-09-26 13:50:00,187.84,187.86,187.57,187.65,3586.0,169.2731,169.2912,169.0298,169.1019,3586.0
2018-09-26 14:00:00,187.77,188.08,187.64,187.86,7184.0,169.2101,169.4894,169.0929,169.2912,7184.0
2018-09-26 14:10:00,187.92,188.27,187.87,188.16,13152.0,169.3452,169.6606,169.3002,169.5615,13152.0
2018-09-26 14:20:00,188.12,188.19,187.81,187.88,8086.0,169.5255,169.5885,169.2461,169.3092,8086.0
2018-09-26 14:30:00,187.85,187.88,187.64,187.84,9960.0,169.2822,169.3092,169.0929,169.2731,9960.0
2018-09-26 14:40:00,187.82,187.92,187.57,187.6,4583.0,169.2551,169.3452,169.0298,169.0569,4583.0
2018-09-26 14:50:00,187.58,187.73,187.44,187.44,9238.0,169.0388,169.174,168.9127,168.9127,9238.0
2018-09-26 15:00:00,187.45,187.71,187.37,187.62,13322.0,168.9217,169.156,168.8496,169.0749,13322.0
2018-09-26 15:10:00,187.62,187.81,187.52,187.77,7835.0,169.0749,169.2461,168.9848,169.2101,7835.0
2018-09-26 15:20:00,187.75,187.91,187.71,187.76,12360.0,169.192,169.3362,169.156,169.2011,12360.0
2018-09-26 15:30:00,187.75,187.81,187.43,187.54,13386.0,169.192,169.2461,168.9037,169.0028,13386.0
2018-09-26 15:40:00,187.53,187.53,186.43,186.55,30336.0,168.9938,168.9938,168.0025,168.1107,30336.0
2018-09-26 15:50:00,186.5,186.81,186.5,186.77,55977.0,168.0656,168.345,168.0656,168.3089,55977.0
2018-09-27 09:30:00,187.78,187.78,186.07,186.52,17897.0,169.2191,169.2191,167.6781,168.0836,17897.0
2018-09-27 09:40:00,186.81,186.96,186.14,186.47,22016.0,168.345,168.4801,167.7412,168.0386,22016.0
2018-09-27 09:50:00,186.58,186.62,185.9,185.9,17231.0,168.1377,168.1737,167.5249,167.5249,17231.0
2018-09-27 10:00:00,185.85,186.72,185.83,186.57,34422.0,167.4798,168.2638,167.4618,168.1287,34422.0
2018-09-27 10:10:00,186.57,186.67,186.46,186.67,15325.0,168.1287,168.2188,168.0295,168.2188,15325.0
2018-09-27 10:20:00,186.78,186.93,186.49,186.93,10716.0,168.3179,168.4531,168.0566,168.4531,10716.0
2018-09-27 10:30:00,186.9,187.19,186.81,187.19,9955.0,168.4261,168.6874,168.345,168.6874,9955.0
2018-09-27 10:40:00,187.23,187.31,186.99,187.07,9778.0,168.7234,168.7955,168.5072,168.5793,9778.0
2018-09-27 10:50:00,187.16,187.16,186.4,186.44,11907.0,168.6604,168.6604,167.9755,168.0115,11907.0
2018-09-27 11:00:00,186.61,187.08,186.55,187.02,6409.0,168.1647,168.5883,168.1107,168.5342,6409.0
2018-09-27 11:10:00,187.08,187.11,186.68,186.97,7020.0,168.5883,168.6153,168.2278,168.4891,7020.0
2018-09-27 11:20:00,187.03,187.33,187.03,187.17,7162.0,168.5432,168.8136,168.5432,168.6694,7162.0
2018-09-27 11:30:00,187.2,187.2,186.89,187.04,3011.0,168.6964,168.6964,168.417,168.5522,3011.0
2018-09-27 11:40:00,187.04,187.1,186.85,186.92,9854.0,168.5522,168.6063,168.381,168.4441,9854.0
2018-09-27 11:50:00,186.94,187.15,186.8,187.08,9995.0,168.4621,168.6513,168.3359,168.5883,9995.0
2018-09-27 12:00:00,187.11,187.28,187.08,187.19,9089.0,168.6153,168.7685,168.5883,168.6874,9089.0
2018-09-27 12:10:00,187.21,187.52,187.14,187.52,5800.0,168.7054,168.9848,168.6423,168.9848,5800.0
2018-09-27 12:20:00,187.57,187.59,187.32,187.4,8107.0,169.0298,169.0479,168.8045,168.8766,8107.0
2018-09-27 12:30:00,187.43,187.43,187.14,187.2,7302.0,168.9037,168.9037,168.6423,168.6964,7302.0
2018-09-27 12:40:00,187.27,187.27,187.16,187.27,5500.0,168.7595,168.7595,168.6604,168.7595,5500.0
2018-09-27 12:50:00,187.3,187.45,187.23,187.23,4487.0,168.7865,168.9217,168.7234,168.7234,4487.0
2018-09-27 13:00:00,187.19,187.29,187.04,187.08,13131.0,168.6874,168.7775,168.5522,168.5883,13131.0
2018-09-27 13:10:00,187.08,187.09,186.8,186.85,10104.0,168.5883,168.5973,168.3359,168.381,10104.0
2018-09-27 13:20:00,186.82,186.91,186.65,186.79,8627.0,168.354,168.4351,168.2008,168.3269,8627.0
2018-09-27 13:30:00,186.8,186.93,186.61,186.61,10800.0,168.3359,168.4531,168.1647,168.1647,10800.0
2018-09-27 13:40:00,186.68,186.89,186.68,186.82,6679.0,168.2278,168.417,168.2278,168.354,6679.0
2018-09-27 13:50:00,186.83,186.89,186.8,186.84,3310.0,168.363,168.417,168.3359,168.372,3310.0
2018-09-27 14:00:00,186.84,186.85,186.52,186.65,12400.0,168.372,168.381,168.0836,168.2008,12400.0
2018-09-27 14:10:00,186.65,186.85,186.65,186.81,5925.0,168.2008,168.381,168.2008,168.345,5925.0
2018-09-27 14:20:00,186.82,186.82,186.5,186.57,20615.0,168.354,168.354,168.0656,168.1287,20615.0
2018-09-27 14:30:00,186.57,186.62,186.46,186.57,5303.0,168.1287,168.1737,168.0295,168.1287,5303.0
2018-09-27 14:40:00,186.57,186.6,186.35,186.39,7800.0,168.1287,168.1557,167.9304,167.9665,7800.0
2018-09-27 14:50:00,186.36,186.49,186.22,186.22,10817.0,167.9394,168.0566,167.8133,167.8133,10817.0
2018-09-27 15:00:00,186.21,186.42,186.21,186.37,13011.0,167.8043,167.9935,167.8043,167.9484,13011.0
2018-09-27 15:10:00,186.39,186.57,186.29,186.5,14328.0,167.9665,168.1287,167.8764,168.0656,14328.0
2018-09-27 15:20:00,186.53,186.56,186.35,186.39,39724.0,168.0926,168.1197,167.9304,167.9665,39724.0
2018-09-27 15:30:00,186.39,186.43,186.07,186.1,33798.0,167.9665,168.0025,167.6781,167.7051,33798.0
2018-09-27 15:40:00,186.11,186.36,186.01,186.32,27798.0,167.7141,167.9394,167.624,167.9034,27798.0
2018-09-27 15:50:00,186.31,186.81,186.28,186.5,73029.0,167.8944,168.345,167.8673,168.0656,73029.0
2018-09-28 09:30:00,185.93,185.93,184.88,185.1,19683.0,167.5519,167.5519,166.6057,166.804,19683.0
2018-09-28 09:40:00,185.32,185.7,184.35,184.38,22877.0,167.0022,167.3447,166.1281,166.1551,22877.0
2018-09-28 09:50:00,184.48,184.95,184.13,184.92,39110.0,166.2453,166.6688,165.9299,166.6418,39110.0
2018-09-28 10:00:00,184.86,185.06,184.53,184.82,17877.0,166.5877,166.7679,166.2903,166.5517,17877.0
2018-09-28 10:10:00,184.85,185.07,184.8,185.06,11966.0,166.5787,166.7769,166.5336,166.7679,11966.0
2018-09-28 10:20:00,185.23,185.51,185.08,185.5,7600.0,166.9211,167.1735,166.786,167.1644,7600.0
2018-09-28 10:30:00,185.42,185.43,184.94,185.19,23359.0,167.0923,167.1014,166.6598,166.8851,23359.0
2018-09-28 10:40:00,185.31,185.45,185.18,185.27,9712.0,166.9932,167.1194,166.8761,166.9572,9712.0
2018-09-28 10:50:00,185.22,185.22,184.46,184.56,21428.0,166.9121,166.9121,166.2272,166.3174,21428.0
2018-09-28 11:00:00,184.59,184.59,184.16,184.25,10456.0,166.3444,166.3444,165.9569,166.038,10456.0
2018-09-28 11:10:00,184.3,184.33,184.1,184.19,7670.0,166.0831,166.1101,165.9028,165.9839,7670.0
2018-09-28 11:20:00,184.18,184.33,183.88,183.88,32364.0,165.9749,166.1101,165.7046,165.7046,32364.0
2018-09-28 11:30:00,183.92,184.48,183.76,184.44,23419.0,165.7406,166.2453,165.5964,166.2092,23419.0
2018-09-28 11:40:00,184.36,184.48,184.22,184.29,9216.0,166.1371,166.2453,166.011,166.074,9216.0
2018-09-28 11:50:00,184.28,184.45,184.26,184.27,8198.0,166.065,166.2182,166.047,166.056,8198.0
2018-09-28 12:00:00,184.27,185.19,184.27,185.19,57644.0,166.056,166.8851,166.056,166.8851,57644.0
2018-09-28 12:10:00,185.18,185.18,184.88,184.89,6820.0,166.8761,166.8761,166.6057,166.6147,6820.0
2018-09-28 12:20:00,184.9,185.27,184.85,185.01,4825.0,166.6237,166.9572,166.5787,166.7229,4825.0
2018-09-28 12:30:00,185.02,185.11,184.77,184.86,9321.0,166.7319,166.813,166.5066,166.5877,9321.0
2018-09-28 12:40:00,184.9,184.91,184.35,184.45,13788.0,166.6237,166.6328,166.1281,166.2182,13788.0
2018-09-28 12:50:00,184.47,184.66,184.4,184.65,63948.0,166.2362,166.4075,166.1732,166.3985,63948.0
2018-09-28 13:00:00,184.69,184.73,184.4,184.41,5916.0,166.4345,166.4705,166.1732,166.1822,5916.0
2018-09-28 13:10:00,184.41,184.5,184.31,184.42,5800.0,166.1822,166.2633,166.0921,166.1912,5800.0
2018-09-28 13:20:00,184.36,184.55,184.36,184.55,14144.0,166.1371,166.3083,166.1371,166.3083,14144.0
2018-09-28 13:30:00,184.56,184.81,184.54,184.69,6500.0,166.3174,166.5426,166.2993,166.4345,6500.0
2018-09-28 13:40:00,184.7,184.75,184.32,184.37,9912.0,166.4435,166.4886,166.1011,166.1461,9912.0
2018-09-28 13:50:00,184.36,184.51,184.21,184.28,12932.0,166.1371,166.2723,166.0019,166.065,12932.0
2018-09-28 14:00:00,184.29,184.33,183.95,184.14,29416.0,166.074,166.1101,165.7676,165.9389,29416.0
2018-09-28 14:10:00,184.09,184.21,183.88,184.15,101116.0,165.8938,166.0019,165.7046,165.9479,101116.0
2018-09-28 14:20:00,184.12,184.12,183.53,183.59,21753.0,165.9208,165.9208,165.3892,165.4432,21753.0
2018-09-28 14:30:00,183.63,183.79,183.46,183.47,14795.0,165.4793,165.6235,165.3261,165.3351,14795.0
2018-09-28 14:40:00,183.47,183.63,183.21,183.37,16751.0,165.3351,165.4793,165.1008,165.245,16751.0
2018-09-28 14:50:00,183.4,183.64,183.35,183.56,10667.0,165.272,165.4883,165.227,165.4162,10667.0
2018-09-28 15:00:00,183.52,183.84,183.52,183.79,16703.0,165.3802,165.6685,165.3802,165.6235,16703.0
2018-09-28 15:10:00,183.79,183.82,183.61,183.69,15729.0,165.6235,165.6505,165.4613,165.5333,15729.0
2018-09-28 15:20:00,183.68,183.89,183.62,183.8,20860.0,165.5243,165.7136,165.4703,165.6325,20860.0
2018-09-28 15:30:00,183.8,183.81,183.51,183.56,33671.0,165.6325,165.6415,165.3711,165.4162,33671.0
2018-09-28 15:40:00,183.58,183.75,183.33,183.7,39367.0,165.4342,165.5874,165.2089,165.5424,39367.0
2018-09-28 15:50:00,183.69,183.95,183.64,183.89,129222.0,165.5333,165.7676,165.4883,165.7136,129222.0
2018-10-01 09:30:00,185.36,186.65,185.36,185.54,17744.0,167.0383,168.2008,167.0383,167.2005,17744.0
2018-10-01 09:40:00,185.66,185.83,185.05,185.11,21504.0,167.3086,167.4618,166.7589,166.813,21504.0
2018-10-01 09:50:00,185.25,185.37,185.0,185.18,8240.0,166.9392,167.0473,166.7139,166.8761,8240.0
2018-10-01 10:00:00,185.33,185.44,184.95,184.97,27739.0,167.0112,167.1104,166.6688,166.6868,27739.0
2018-10-01 10:10:00,184.98,185.47,184.84,185.43,29082.0,166.6958,167.1374,166.5697,167.1014,29082.0
2018-10-01 10:20:00,185.37,185.5,185.01,185.11,14495.0,167.0473,167.1644,166.7229,166.813,14495.0
2018-10-01 10:30:00,185.15,185.41,184.83,184.9,19992.0,166.849,167.0833,166.5607,166.6237,19992.0
2018-10-01 10:40:00,184.92,185.32,184.84,185.23,16696.0,166.6418,167.0022,166.5697,166.9211,16696.0
2018-10-01 10:50:00,185.26,185.5,185.14,185.37,11827.0,166.9482,167.1644,166.84,167.0473,11827.0
2018-10-01 11:00:00,185.43,185.63,185.17,185.52,12158.0,167.1014,167.2816,166.8671,167.1825,12158.0
2018-10-01 11:10:00,185.45,185.54,185.31,185.35,5538.0,167.1194,167.2005,166.9932,167.0293,5538.0
2018-10-01 11:20:00,185.4,185.4,184.97,185.07,9231.0,167.0743,167.0743,166.6868,166.7769,9231.0
2018-10-01 11:30:00,184.98,185.2,184.9,185.2,13340.0,166.6958,166.8941,166.6237,166.8941,13340.0
2018-10-01 11:40:00,185.25,185.48,185.24,185.43,6469.0,166.9392,167.1464,166.9301,167.1014,6469.0
2018-10-01 11:50:00,185.34,185.45,185.3,185.4,4650.0,167.0203,167.1194,166.9842,167.0743,4650.0
2018-10-01 12:00:00,185.45,185.46,185.31,185.41,5845.0,167.1194,167.1284,166.9932,167.0833,5845.0
2018-10-01 12:10:00,185.45,185.59,185.44,185.56,3100.0,167.1194,167.2455,167.1104,167.2185,3100.0
2018-10-01 12:20:00,185.56,185.57,185.08,185.3,6871.0,167.2185,167.2275,166.786,166.9842,6871.0
2018-10-01 12:30:00,185.28,185.42,185.24,185.39,2728.0,166.9662,167.0923,166.9301,167.0653,2728.0
2018-10-01 12:40:00,185.31,185.37,185.11,185.14,16948.0,166.9932,167.0473,166.813,166.84,16948.0
2018-10-01 12:50:00,185.18,185.47,185.18,185.47,4114.0,166.8761,167.1374,166.8761,167.1374,4114.0
2018-10-01 13:00:00,185.39,185.75,185.38,185.61,3963.0,167.0653,167.3897,167.0563,167.2636,3963.0
2018-10-01 13:10:00,185.6,185.75,185.5,185.65,4722.0,167.2546,167.3897,167.1644,167.2996,4722.0
2018-10-01 13:20:00,185.65,185.66,185.45,185.52,4250.0,167.2996,167.3086,167.1194,167.1825,4250.0
2018-10-01 13:30:00,185.53,185.54,185.16,185.34,16690.0,167.1915,167.2005,166.858,167.0203,16690.0
2018-10-01 13:40:00,185.34,185.34,185.14,185.25,4308.0,167.0203,167.0203,166.84,166.9392,4308.0
2018-10-01 13:50:00,185.2,185.24,185.13,185.24,9509.0,166.8941,166.9301,166.831,166.9301,9509.0
2018-10-01 14:00:00,185.24,185.25,185.03,185.09,9608.0,166.9301,166.9392,166.7409,166.795,9608.0
2018-10-01 14:10:00,185.13,185.3,185.08,185.26,9735.0,166.831,166.9842,166.786,166.9482,9735.0
2018-10-01 14:20:00,185.26,185.43,185.19,185.32,18626.0,166.9482,167.1014,166.8851,167.0022,18626.0
2018-10-01 14:30:00,185.32,185.33,185.24,185.33,13104.0,167.0022,167.0112,166.9301,167.0112,13104.0
2018-10-01 14:40:00,185.31,185.37,185.22,185.3,9336.0,166.9932,167.0473,166.9121,166.9842,9336.0
2018-10-01 14:50:00,185.26,185.31,185.2,185.24,13642.0,166.9482,166.9932,166.8941,166.9301,13642.0
2018-10-01 15:00:00,185.25,185.45,185.18,185.24,10215.0,166.9392,167.1194,166.8761,166.9301,10215.0
2018-10-01 15:10:00,185.2,185.25,185.09,185.11,17852.0,166.8941,166.9392,166.795,166.813,17852.0
2018-10-01 15:20:00,185.08,185.1,184.37,184.47,21725.0,166.786,166.804,166.1461,166.2362,21725.0
2018-10-01 15:30:00,184.46,184.46,184.14,184.26,19597.0,166.2272,166.2272,165.9389,166.047,19597.0
2018-10-01 15:40:00,184.27,184.84,184.17,184.82,26147.0,166.056,166.5697,165.9659,166.5517,26147.0
2018-10-01 15:50:00,184.8,185.04,184.65,184.86,67101.0,166.5336,166.7499,166.3985,166.5877,67101.0
2018-10-02 09:30:00,184.65,185.12,184.13,184.65,24640.0,166.3985,166.822,165.9299,166.3985,24640.0
2018-10-02 09:40:00,184.8,185.03,184.5,184.7,12860.0,166.5336,166.7409,166.2633,166.4435,12860.0
2018-10-02 09:50:00,184.68,185.02,184.65,184.78,6800.0,166.4255,166.7319,166.3985,166.5156,6800.0
2018-10-02 10:00:00,184.77,185.01,184.59,184.59,14249.0,166.5066,166.7229,166.3444,166.3444,14249.0
2018-10-02 10:10:00,184.58,184.72,184.54,184.6,10978.0,166.3354,166.4615,166.2993,166.3534,10978.0
2018-10-02 10:20:00,184.58,184.71,184.42,184.53,22522.0,166.3354,166.4525,166.1912,166.2903,22522.0
2018-10-02 10:30:00,184.58,184.63,183.86,183.99,18000.0,166.3354,166.3804,165.6865,165.8037,18000.0
2018-10-02 10:40:00,184.01,184.14,183.68,184.07,22981.0,165.8217,165.9389,165.5243,165.8758,22981.0
2018-10-02 10:50:00,184.08,184.37,184.0,184.09,14351.0,165.8848,166.1461,165.8127,165.8938,14351.0
2018-10-02 11:00:00,184.2,184.43,184.12,184.36,11367.0,165.9929,166.2002,165.9208,166.1371,11367.0
2018-10-02 11:10:00,184.41,184.77,184.37,184.72,25307.0,166.1822,166.5066,166.1461,166.4615,25307.0
2018-10-02 11:20:00,184.76,184.9,184.6,184.8,10706.0,166.4976,166.6237,166.3534,166.5336,10706.0
2018-10-02 11:30:00,184.81,185.08,184.81,184.96,24803.0,166.5426,166.786,166.5426,166.6778,24803.0
2018-10-02 11:40:00,184.95,184.97,184.66,184.67,13133.0,166.6688,166.6868,166.4075,166.4165,13133.0
2018-10-02 11:50:00,184.62,184.86,184.62,184.76,13000.0,166.3714,166.5877,166.3714,166.4976,13000.0
2018-10-02 12:00:00,184.78,184.83,184.63,184.73,19271.0,166.5156,166.5607,166.3804,166.4705,19271.0
2018-10-02 12:10:00,184.77,184.92,184.62,184.75,25224.0,166.5066,166.6418,166.3714,166.4886,25224.0
2018-10-02 12:20:00,184.73,184.85,184.59,184.74,12309.0,166.4705,166.5787,166.3444,166.4796,12309.0
2018-10-02 12:30:00,184.75,184.96,184.72,184.85,20433.0,166.4886,166.6778,166.4615,166.5787,20433.0
2018-10-02 12:40:00,184.88,185.02,184.83,184.89,16632.0,166.6057,166.7319,166.5607,166.6147,16632.0
2018-10-02 12:50:00,184.9,184.92,184.75,184.81,9639.0,166.6237,166.6418,166.4886,166.5426,9639.0
2018-10-02 13:00:00,184.84,184.95,184.8,184.89,8192.0,166.5697,166.6688,166.5336,166.6147,8192.0
2018-10-02 13:10:00,184.91,184.91,184.65,184.65,16800.0,166.6328,166.6328,166.3985,166.3985,16800.0
2018-10-02 13:20:00,184.66,184.66,184.53,184.63,7029.0,166.4075,166.4075,166.2903,166.3804,7029.0
2018-10-02 13:30:00,184.65,184.76,184.56,184.72,12648.0,166.3985,166.4976,166.3174,166.4615,12648.0
2018-10-02 13:40:00,184.74,184.74,184.57,184.62,9218.0,166.4796,166.4796,166.3264,166.3714,9218.0
2018-10-02 13:50:00,184.62,184.74,184.57,184.7,30591.0,166.3714,166.4796,166.3264,166.4435,30591.0
2018-10-02 14:00:00,184.7,184.79,184.53,184.76,16796.0,166.4435,166.5246,166.2903,166.4976,16796.0
2018-10-02 14:10:00,184.73,185.03,184.71,185.01,34322.0,166.4705,166.7409,166.4525,166.7229,34322.0
2018-10-02 14:20:00,184.99,185.2,184.76,185.13,17547.0,166.7048,166.8941,166.4976,166.831,17547.0
2018-10-02 14:30:00,185.13,185.17,184.6,184.8,31865.0,166.831,166.8671,166.3534,166.5336,31865.0
2018-10-02 14:40:00,184.81,184.89,184.72,184.83,13473.0,166.5426,166.6147,166.4615,166.5607,13473.0
2018-10-02 14:50:00,184.82,184.82,184.61,184.7,15852.0,166.5517,166.5517,166.3624,166.4435,15852.0
2018-10-02 15:00:00,184.69,184.9,184.55,184.81,31126.0,166.4345,166.6237,166.3083,166.5426,31126.0
2018-10-02 15:10:00,184.82,184.86,184.67,184.69,18685.0,166.5517,166.5877,166.4165,166.4345,18685.0
2018-10-02 15:20:00,184.73,184.82,184.58,184.68,31132.0,166.4705,166.5517,166.3354,166.4255,31132.0
2018-10-02 15:30:00,184.7,184.89,184.7,184.8,58884.0,166.4435,166.6147,166.4435,166.5336,58884.0
2018-10-02 15:40:00,184.83,185.01,184.83,185.0,39943.0,166.5607,166.7229,166.5607,166.7139,39943.0
2018-10-02 15:50:00,185.0,185.03,184.83,184.87,105386.0,166.7139,166.7409,166.5607,166.5967,105386.0
2018-10-03 09:30:00,185.44,186.53,185.37,185.89,18845.0,167.1104,168.0926,167.0473,167.5159,18845.0
2018-10-03 09:40:00,185.89,186.0,185.14,185.38,8206.0,167.5159,167.615,166.84,167.0563,8206.0
2018-10-03 09:50:00,185.52,185.52,185.03,185.16,9663.0,167.1825,167.1825,166.7409,166.858,9663.0
2018-10-03 10:00:00,185.21,185.56,185.02,185.33,12315.0,166.9031,167.2185,166.7319,167.0112,12315.0
2018-10-03 10:10:00,185.43,185.77,185.43,185.77,12493.0,167.1014,167.4078,167.1014,167.4078,12493.0
2018-10-03 10:20:00,185.81,186.0,185.69,185.77,17541.0,167.4438,167.615,167.3357,167.4078,17541.0
2018-10-03 10:30:00,185.8,185.93,185.61,185.75,12530.0,167.4348,167.5519,167.2636,167.3897,12530.0
2018-10-03 10:40:00,185.76,186.0,185.7,185.99,6840.0,167.3987,167.615,167.3447,167.606,6840.0
2018-10-03 10:50:00,186.0,186.02,185.81,185.97,15723.0,167.615,167.633,167.4438,167.588,15723.0
2018-10-03 11:00:00,186.0,186.0,185.61,185.92,25464.0,167.615,167.615,167.2636,167.5429,25464.0
2018-10-03 11:10:00,185.9,185.93,185.74,185.9,22915.0,167.5249,167.5519,167.3807,167.5249,22915.0
2018-10-03 11:20:00,185.86,186.0,185.78,185.88,61469.0,167.4889,167.615,167.4168,167.5069,61469.0
2018-10-03 11:30:00,185.88,185.88,185.46,185.8,26990.0,167.5069,167.5069,167.1284,167.4348,26990.0
2018-10-03 11:40:00,185.77,185.84,185.65,185.82,7015.0,167.4078,167.4708,167.2996,167.4528,7015.0
2018-10-03 11:50:00,185.88,185.93,185.63,185.81,15190.0,167.5069,167.5519,167.2816,167.4438,15190.0
2018-10-03 12:00:00,185.85,185.85,185.62,185.65,29348.0,167.4798,167.4798,167.2726,167.2996,29348.0
2018-10-03 12:10:00,185.64,185.99,185.63,185.93,14911.0,167.2906,167.606,167.2816,167.5519,14911.0
2018-10-03 12:20:00,185.95,186.27,185.78,186.15,206204.0,167.57,167.8583,167.4168,167.7502,206204.0
2018-10-03 12:30:00,186.15,187.24,186.14,187.19,24012.0,167.7502,168.7325,167.7412,168.6874,24012.0
2018-10-03 12:40:00,187.22,187.23,186.05,186.41,42356.0,168.7144,168.7234,167.6601,167.9845,42356.0
2018-10-03 12:50:00,186.44,186.55,186.34,186.52,6550.0,168.0115,168.1107,167.9214,168.0836,6550.0
2018-10-03 13:00:00,186.36,186.57,186.29,186.45,13935.0,167.9394,168.1287,167.8764,168.0205,13935.0
2018-10-03 13:10:00,186.46,186.75,186.25,186.69,16164.0,168.0295,168.2909,167.8403,168.2368,16164.0
2018-10-03 13:20:00,186.71,186.75,186.56,186.7,11305.0,168.2548,168.2909,168.1197,168.2458,11305.0
2018-10-03 13:30:00,186.76,186.85,186.61,186.65,16767.0,168.2999,168.381,168.1647,168.2008,16767.0
2018-10-03 13:40:00,186.64,186.82,186.55,186.66,8805.0,168.1918,168.354,168.1107,168.2098,8805.0
2018-10-03 13:50:00,186.74,186.83,186.6,186.66,9782.0,168.2819,168.363,168.1557,168.2098,9782.0
2018-10-03 14:00:00,186.7,186.71,186.5,186.65,27762.0,168.2458,168.2548,168.0656,168.2008,27762.0
2018-10-03 14:10:00,186.68,186.75,186.62,186.69,19167.0,168.2278,168.2909,168.1737,168.2368,19167.0
2018-10-03 14:20:00,186.7,186.75,186.51,186.72,9559.0,168.2458,168.2909,168.0746,168.2638,9559.0
2018-10-03 14:30:00,186.71,186.77,186.22,186.3,11882.0,168.2548,168.3089,167.8133,167.8854,11882.0
2018-10-03 14:40:00,186.37,186.37,185.8,185.8,20840.0,167.9484,167.9484,167.4348,167.4348,20840.0
2018-10-03 14:50:00,185.8,186.03,185.68,185.91,9192.0,167.4348,167.6421,167.3266,167.5339,9192.0
2018-10-03 15:00:00,185.96,185.96,185.39,185.43,9066.0,167.579,167.579,167.0653,167.1014,9066.0
2018-10-03 15:10:00,185.45,185.46,184.95,184.95,22318.0,167.1194,167.1284,166.6688,166.6688,22318.0
2018-10-03 15:20:00,184.95,185.08,184.76,184.95,21333.0,166.6688,166.786,166.4976,166.6688,21333.0
2018-10-03 15:30:00,184.93,185.21,184.79,185.0,20186.0,166.6508,166.9031,166.5246,166.7139,20186.0
2018-10-03 15:40:00,185.02,185.27,184.91,185.27,88752.0,166.7319,166.9572,166.6328,166.9572,88752.0
2018-10-03 15:50:00,185.27,185.53,185.27,185.4,131663.0,166.9572,167.1915,166.9572,167.0743,131663.0
2018-10-04 09:30:00,185.35,185.5,184.81,184.82,11701.0,167.0293,167.1644,166.5426,166.5517,11701.0
2018-10-04 09:40:00,185.04,185.34,184.6,185.17,37756.0,166.7499,167.0203,166.3534,166.8671,37756.0
2018-10-04 09:50:00,185.19,185.42,185.01,185.35,55858.0,166.8851,167.0923,166.7229,167.0293,55858.0
2018-10-04 10:00:00,185.25,185.53,185.08,185.28,22075.0,166.9392,167.1915,166.786,166.9662,22075.0
2018-10-04 10:10:00,185.36,185.57,185.2,185.57,8405.0,167.0383,167.2275,166.8941,167.2275,8405.0
2018-10-04 10:20:00,185.49,185.63,185.09,185.32,13065.0,167.1554,167.2816,166.795,167.0022,13065.0
2018-10-04 10:30:00,185.23,185.38,184.87,184.87,6842.0,166.9211,167.0563,166.5967,166.5967,6842.0
2018-10-04 10:40:00,184.92,185.26,184.81,185.21,5800.0,166.6418,166.9482,166.5426,166.9031,5800.0
2018-10-04 10:50:00,185.4,185.4,184.85,184.9,5450.0,167.0743,167.0743,166.5787,166.6237,5450.0
2018-10-04 11:00:00,185.0,185.29,184.93,185.07,4612.0,166.7139,166.9752,166.6508,166.7769,4612.0
2018-10-04 11:10:00,185.0,185.2,184.97,185.2,3870.0,166.7139,166.8941,166.6868,166.8941,3870.0
2018-10-04 11:20:00,185.1,185.26,185.01,185.13,5428.0,166.804,166.9482,166.7229,166.831,5428.0
2018-10-04 11:30:00,185.14,185.44,185.14,185.23,2832.0,166.84,167.1104,166.84,166.9211,2832.0
2018-10-04 11:40:00,185.23,185.3,184.9,184.95,7349.0,166.9211,166.9842,166.6237,166.6688,7349.0
2018-10-04 11:50:00,184.8,184.82,184.62,184.74,1100.0,166.5336,166.5517,166.3714,166.4796,1100.0
2018-10-04 12:00:00,184.65,184.66,184.02,184.53,32675.0,166.3985,166.4075,165.8307,166.2903,32675.0
2018-10-04 12:10:00,184.47,184.69,184.16,184.36,59860.0,166.2362,166.4345,165.9569,166.1371,59860.0
2018-10-04 12:20:00,184.34,184.63,184.31,184.4,34793.0,166.1191,166.3804,166.0921,166.1732,34793.0
2018-10-04 12:30:00,184.39,184.56,184.28,184.4,23264.0,166.1642,166.3174,166.065,166.1732,23264.0
2018-10-04 12:40:00,184.4,184.55,184.33,184.33,3000.0,166.1732,166.3083,166.1101,166.1101,3000.0
2018-10-04 12:50:00,184.39,184.47,184.14,184.26,3725.0,166.1642,166.2362,165.9389,166.047,3725.0
2018-10-04 13:00:00,184.15,184.52,184.08,184.33,2901.0,165.9479,166.2813,165.8848,166.1101,2901.0
2018-10-04 13:10:00,184.26,184.35,184.08,184.18,4170.0,166.047,166.1281,165.8848,165.9749,4170.0
2018-10-04 13:20:00,184.06,184.11,183.68,184.11,7428.0,165.8668,165.9118,165.5243,165.9118,7428.0
2018-10-04 13:30:00,184.0,184.0,183.66,183.83,2879.0,165.8127,165.8127,165.5063,165.6595,2879.0
2018-10-04 13:40:00,184.01,184.43,184.01,184.1,3964.0,165.8217,166.2002,165.8217,165.9028,3964.0
2018-10-04 13:50:00,184.05,184.32,184.01,184.09,2600.0,165.8578,166.1011,165.8217,165.8938,2600.0
2018-10-04 14:00:00,184.21,184.45,184.06,184.33,7966.0,166.0019,166.2182,165.8668,166.1101,7966.0
2018-10-04 14:10:00,184.3,184.39,184.01,184.03,3416.0,166.0831,166.1642,165.8217,165.8397,3416.0
2018-10-04 14:20:00,183.98,184.04,183.69,183.9,6758.0,165.7947,165.8488,165.5333,165.7226,6758.0
2018-10-04 14:30:00,183.78,184.21,183.77,184.21,5804.0,165.6145,166.0019,165.6054,166.0019,5804.0
2018-10-04 14:40:00,184.16,184.38,184.06,184.26,3674.0,165.9569,166.1551,165.8668,166.047,3674.0
2018-10-04 14:50:00,184.32,184.76,184.32,184.66,5854.0,166.1011,166.4976,166.1011,166.4075,5854.0
2018-10-04 15:00:00,184.8,185.04,184.72,184.9,9132.0,166.5336,166.7499,166.4615,166.6237,9132.0
2018-10-04 15:10:00,184.89,185.09,184.81,185.04,8426.0,166.6147,166.795,166.5426,166.7499,8426.0
2018-10-04 15:20:00,184.99,185.0,184.67,184.69,12174.0,166.7048,166.7139,166.4165,166.4345,12174.0
2018-10-04 15:30:00,184.57,184.8,184.53,184.61,22056.0,166.3264,166.5336,166.2903,166.3624,22056.0
2018-10-04 15:40:00,184.62,185.11,184.57,184.98,28329.0,166.3714,166.813,166.3264,166.6958,28329.0
2018-10-04 15:50:00,185.01,185.07,184.86,184.95,84815.0,166.7229,166.7769,166.5877,166.6688,84815.0
2018-10-05 09:30:00,185.23,185.42,184.32,184.91,9749.0,166.9211,167.0923,166.1011,166.6328,9749.0
2018-10-05 09:40:00,184.98,185.0,184.37,184.63,9246.0,166.6958,166.7139,166.1461,166.3804,9246.0
2018-10-05 09:50:00,184.84,185.13,184.38,184.46,32374.0,166.5697,166.831,166.1551,166.2272,32374.0
2018-10-05 10:00:00,184.44,184.79,184.38,184.59,6100.0,166.2092,166.5246,166.1551,166.3444,6100.0
2018-10-05 10:10:00,184.58,184.58,183.47,183.47,10808.0,166.3354,166.3354,165.3351,165.3351,10808.0
2018-10-05 10:20:00,183.49,183.57,183.23,183.3,5605.0,165.3531,165.4252,165.1188,165.1819,5605.0
2018-10-05 10:30:00,183.35,183.62,183.33,183.47,6914.0,165.227,165.4703,165.2089,165.3351,6914.0
2018-10-05 10:40:00,183.41,183.46,182.67,182.77,9011.0,165.281,165.3261,164.6142,164.7043,9011.0
2018-10-05 10:50:00,182.77,183.1,182.7,182.93,6100.0,164.7043,165.0017,164.6412,164.8485,6100.0
2018-10-05 11:00:00,182.88,182.93,182.57,182.57,8758.0,164.8034,164.8485,164.5241,164.5241,8758.0
2018-10-05 11:10:00,182.47,182.84,182.27,182.84,11356.0,164.4339,164.7674,164.2537,164.7674,11356.0
2018-10-05 11:20:00,182.67,182.77,182.12,182.19,31722.0,164.6142,164.7043,164.1185,164.1816,31722.0
2018-10-05 11:30:00,182.13,182.25,181.96,182.17,10367.0,164.1275,164.2357,163.9743,164.1636,10367.0
2018-10-05 11:40:00,182.09,182.16,181.29,181.46,13434.0,164.0915,164.1546,163.3706,163.5238,13434.0
2018-10-05 11:50:00,181.46,181.51,180.83,180.83,20940.0,163.5238,163.5688,162.956,162.956,20940.0
2018-10-05 12:00:00,180.87,181.55,180.87,181.54,15993.0,162.9921,163.6049,162.9921,163.5959,15993.0
2018-10-05 12:10:00,181.5,181.53,180.77,180.83,17200.0,163.5598,163.5868,162.902,162.956,17200.0
2018-10-05 12:20:00,180.89,181.42,180.89,181.4,16707.0,163.0101,163.4877,163.0101,163.4697,16707.0
2018-10-05 12:30:00,181.4,181.85,181.37,181.7,64205.0,163.4697,163.8752,163.4427,163.74,64205.0
2018-10-05 12:40:00,181.61,181.78,181.26,181.43,56342.0,163.6589,163.8121,163.3435,163.4967,56342.0
2018-10-05 12:50:00,181.48,181.86,181.43,181.84,8255.0,163.5418,163.8842,163.4967,163.8662,8255.0
2018-10-05 13:00:00,181.79,181.8,181.59,181.69,5377.0,163.8212,163.8302,163.6409,163.731,5377.0
2018-10-05 13:10:00,181.64,181.76,181.54,181.54,7001.0,163.686,163.7941,163.5959,163.5959,7001.0
2018-10-05 13:20:00,181.54,181.54,181.07,181.38,17218.0,163.5959,163.5959,163.1723,163.4517,17218.0
2018-10-05 13:30:00,181.41,181.67,181.41,181.67,37810.0,163.4787,163.713,163.4787,163.713,37810.0
2018-10-05 13:40:00,181.68,182.05,181.67,181.84,6833.0,163.722,164.0555,163.713,163.8662,6833.0
2018-10-05 13:50:00,181.9,182.02,181.81,181.84,10643.0,163.9203,164.0284,163.8392,163.8662,10643.0
2018-10-05 14:00:00,181.8,181.88,181.63,181.67,8199.0,163.8302,163.9023,163.677,163.713,8199.0
2018-10-05 14:10:00,181.72,181.98,181.67,181.9,12180.0,163.7581,163.9924,163.713,163.9203,12180.0
2018-10-05 14:20:00,181.92,181.99,181.75,181.98,13652.0,163.9383,164.0014,163.7851,163.9924,13652.0
2018-10-05 14:30:00,182.06,182.23,181.84,182.17,13830.0,164.0645,164.2177,163.8662,164.1636,13830.0
2018-10-05 14:40:00,182.1,182.19,181.93,182.13,18300.0,164.1005,164.1816,163.9473,164.1275,18300.0
2018-10-05 14:50:00,182.28,182.4,182.19,182.36,4355.0,164.2627,164.3709,164.1816,164.3348,4355.0
2018-10-05 15:00:00,182.42,182.69,182.28,182.66,6100.0,164.3889,164.6322,164.2627,164.6052,6100.0
2018-10-05 15:10:00,182.66,182.77,182.54,182.6,5963.0,164.6052,164.7043,164.497,164.5511,5963.0
2018-10-05 15:20:00,182.58,182.79,182.52,182.58,7325.0,164.5331,164.7223,164.479,164.5331,7325.0
2018-10-05 15:30:00,182.59,182.6,182.11,182.11,25072.0,164.5421,164.5511,164.1095,164.1095,25072.0
2018-10-05 15:40:00,182.11,182.79,182.02,182.78,19527.0,164.1095,164.7223,164.0284,164.7133,19527.0
2018-10-05 15:50:00,182.75,182.75,182.25,182.37,45132.0,164.6863,164.6863,164.2357,164.3438,45132.0
2018-10-08 09:30:00,181.29,181.99,181.16,181.64,16566.0,163.3706,164.0014,163.2534,163.686,16566.0
2018-10-08 09:40:00,181.45,181.96,181.32,181.82,19028.0,163.5148,163.9743,163.3976,163.8482,19028.0
2018-10-08 09:50:00,181.78,181.9,181.55,181.56,5737.0,163.8121,163.9203,163.6049,163.6139,5737.0
2018-10-08 10:00:00,181.57,181.85,181.51,181.57,12654.0,163.6229,163.8752,163.5688,163.6229,12654.0
2018-10-08 10:10:00,181.7,181.76,181.59,181.75,5900.0,163.74,163.7941,163.6409,163.7851,5900.0
2018-10-08 10:20:00,181.64,181.94,181.64,181.91,5659.0,163.686,163.9563,163.686,163.9293,5659.0
2018-10-08 10:30:00,181.83,182.11,181.79,181.96,5986.0,163.8572,164.1095,163.8212,163.9743,5986.0
2018-10-08 10:40:00,181.93,181.93,181.75,181.86,4613.0,163.9473,163.9473,163.7851,163.8842,4613.0
2018-10-08 10:50:00,181.92,182.01,181.5,181.56,4100.0,163.9383,164.0194,163.5598,163.6139,4100.0
2018-10-08 11:00:00,181.5,181.5,181.03,181.14,10567.0,163.5598,163.5598,163.1363,163.2354,10567.0
2018-10-08 11:10:00,181.17,181.35,181.01,181.29,12331.0,163.2624,163.4246,163.1182,163.3706,12331.0
2018-10-08 11:20:00,181.23,181.31,181.11,181.19,4121.0,163.3165,163.3886,163.2084,163.2805,4121.0
2018-10-08 11:30:00,181.19,181.19,180.4,180.61,30306.0,163.2805,163.2805,162.5685,162.7578,30306.0
2018-10-08 11:40:00,180.61,180.73,179.56,179.69,24688.0,162.7578,162.8659,161.8116,161.9287,24688.0
2018-10-08 11:50:00,179.62,180.08,179.4,179.6,14016.0,161.8656,162.2802,161.6674,161.8476,14016.0
2018-10-08 12:00:00,179.53,179.81,179.52,179.67,16100.0,161.7845,162.0369,161.7755,161.9107,16100.0
2018-10-08 12:10:00,179.65,179.68,179.42,179.49,14326.0,161.8927,161.9197,161.6854,161.7485,14326.0
2018-10-08 12:20:00,179.49,180.21,179.37,180.14,8667.0,161.7485,162.3973,161.6404,162.3342,8667.0
2018-10-08 12:30:00,180.09,180.18,179.85,180.09,7439.0,162.2892,162.3703,162.0729,162.2892,7439.0
2018-10-08 12:40:00,180.1,180.15,179.93,180.12,6000.0,162.2982,162.3433,162.145,162.3162,6000.0
2018-10-08 12:50:00,180.06,180.09,179.36,179.43,17859.0,162.2622,162.2892,161.6313,161.6944,17859.0
2018-10-08 13:00:00,179.41,179.89,179.32,179.89,14586.0,161.6764,162.109,161.5953,162.109,14586.0
2018-10-08 13:10:00,179.89,179.9,179.23,179.26,12500.0,162.109,162.118,161.5142,161.5412,12500.0
2018-10-08 13:20:00,179.24,179.71,179.14,179.63,10344.0,161.5232,161.9467,161.4331,161.8747,10344.0
2018-10-08 13:30:00,179.66,180.01,179.66,179.99,14220.0,161.9017,162.2171,161.9017,162.1991,14220.0
2018-10-08 13:40:00,179.97,180.18,179.97,180.16,8782.0,162.181,162.3703,162.181,162.3523,8782.0
2018-10-08 13:50:00,180.16,180.29,180.11,180.11,11547.0,162.3523,162.4694,162.3072,162.3072,11547.0
2018-10-08 14:00:00,180.11,180.75,180.08,180.66,17900.0,162.3072,162.8839,162.2802,162.8028,17900.0
2018-10-08 14:10:00,180.62,180.66,180.36,180.42,14694.0,162.7668,162.8028,162.5325,162.5866,14694.0
2018-10-08 14:20:00,180.45,180.55,180.23,180.43,13749.0,162.6136,162.7037,162.4153,162.5956,13749.0
2018-10-08 14:30:00,180.48,180.85,180.45,180.82,15207.0,162.6406,162.9741,162.6136,162.947,15207.0
2018-10-08 14:40:00,180.8,181.13,180.75,181.06,10267.0,162.929,163.2264,162.8839,163.1633,10267.0
2018-10-08 14:50:00,181.07,181.25,181.01,181.16,12584.0,163.1723,163.3345,163.1182,163.2534,12584.0
2018-10-08 15:00:00,181.14,181.47,181.09,181.37,39143.0,163.2354,163.5328,163.1903,163.4427,39143.0
2018-10-08 15:10:00,181.38,181.59,181.26,181.36,27655.0,163.4517,163.6409,163.3435,163.4337,27655.0
2018-10-08 15:20:00,181.38,181.49,181.2,181.32,16002.0,163.4517,163.5508,163.2895,163.3976,16002.0
2018-10-08 15:30:00,181.34,181.44,181.19,181.32,25087.0,163.4156,163.5057,163.2805,163.3976,25087.0
2018-10-08 15:40:00,181.37,181.46,181.16,181.4,32158.0,163.4427,163.5238,163.2534,163.4697,32158.0
2018-10-08 15:50:00,181.42,181.51,181.31,181.47,77190.0,163.4877,163.5688,163.3886,163.5328,77190.0
2018-10-09 09:30:00,180.8,181.14,179.1,179.1,15075.0,162.929,163.2354,161.397,161.397,15075.0
2018-10-09 09:40:00,179.15,179.18,178.33,178.36,11801.0,161.4421,161.4691,160.7032,160.7302,11801.0
2018-10-09 09:50:00,178.58,179.69,178.45,179.5,10108.0,160.9284,161.9287,160.8113,161.7575,10108.0
2018-10-09 10:00:00,179.67,180.19,179.62,179.75,14474.0,161.9107,162.3793,161.8656,161.9828,14474.0
2018-10-09 10:10:00,179.76,180.08,179.62,179.77,10897.0,161.9918,162.2802,161.8656,162.0008,10897.0
2018-10-09 10:20:00,179.77,180.35,179.72,180.3,12114.0,162.0008,162.5235,161.9558,162.4784,12114.0
2018-10-09 10:30:00,180.08,180.22,179.73,179.74,8054.0,162.2802,162.4063,161.9648,161.9738,8054.0
2018-10-09 10:40:00,179.71,180.07,179.71,179.85,7297.0,161.9467,162.2712,161.9467,162.0729,7297.0
2018-10-09 10:50:00,179.85,179.9,179.13,179.15,11517.0,162.0729,162.118,161.4241,161.4421,11517.0
2018-10-09 11:00:00,179.18,179.3,178.68,178.75,11181.0,161.4691,161.5773,161.0186,161.0816,11181.0
2018-10-09 11:10:00,178.69,179.08,178.36,178.62,16108.0,161.0276,161.379,160.7302,160.9645,16108.0
2018-10-09 11:20:00,178.7,179.35,178.69,179.18,11195.0,161.0366,161.6223,161.0276,161.4691,11195.0
2018-10-09 11:30:00,179.2,179.2,178.6,178.71,8280.0,161.4872,161.4872,160.9465,161.0456,8280.0
2018-10-09 11:40:00,178.66,178.9,178.62,178.79,8350.0,161.0005,161.2168,160.9645,161.1177,8350.0
2018-10-09 11:50:00,178.85,179.24,178.85,179.05,9275.0,161.1718,161.5232,161.1718,161.352,9275.0
2018-10-09 12:00:00,179.0,179.31,179.0,179.12,9402.0,161.3069,161.5863,161.3069,161.4151,9402.0
2018-10-09 12:10:00,179.14,179.26,178.78,178.94,9046.0,161.4331,161.5412,161.1087,161.2529,9046.0
2018-10-09 12:20:00,178.94,179.05,178.75,178.97,5721.0,161.2529,161.352,161.0816,161.2799,5721.0
2018-10-09 12:30:00,178.9,179.08,178.86,178.99,6019.0,161.2168,161.379,161.1808,161.2979,6019.0
2018-10-09 12:40:00,179.01,179.01,178.45,178.54,10667.0,161.3159,161.3159,160.8113,160.8924,10667.0
2018-10-09 12:50:00,178.59,178.87,178.57,178.81,5544.0,160.9375,161.1898,160.9194,161.1357,5544.0
2018-10-09 13:00:00,178.8,179.19,178.8,179.19,8065.0,161.1267,161.4781,161.1267,161.4781,8065.0
2018-10-09 13:10:00,179.17,179.22,179.08,179.09,8250.0,161.4601,161.5052,161.379,161.388,8250.0
2018-10-09 13:20:00,179.04,179.35,179.04,179.24,6800.0,161.343,161.6223,161.343,161.5232,6800.0
2018-10-09 13:30:00,179.22,179.33,179.12,179.21,8434.0,161.5052,161.6043,161.4151,161.4962,8434.0
2018-10-09 13:40:00,179.23,179.33,179.09,179.1,9435.0,161.5142,161.6043,161.388,161.397,9435.0
2018-10-09 13:50:00,179.04,179.32,178.82,179.3,7410.0,161.343,161.5953,161.1447,161.5773,7410.0
2018-10-09 14:00:00,179.17,179.21,178.89,178.97,6205.0,161.4601,161.4962,161.2078,161.2799,6205.0
2018-10-09 14:10:00,179.0,179.14,178.99,179.09,5409.0,161.3069,161.4331,161.2979,161.388,5409.0
2018-10-09 14:20:00,179.06,179.42,179.05,179.42,8209.0,161.361,161.6854,161.352,161.6854,8209.0
2018-10-09 14:30:00,179.46,179.51,179.21,179.22,11908.0,161.7215,161.7665,161.4962,161.5052,11908.0
2018-10-09 14:40:00,179.24,179.24,178.65,178.71,12972.0,161.5232,161.5232,160.9915,161.0456,12972.0
2018-10-09 14:50:00,178.71,178.98,178.61,178.82,16383.0,161.0456,161.2889,160.9555,161.1447,16383.0
2018-10-09 15:00:00,178.87,179.12,178.83,179.09,7992.0,161.1898,161.4151,161.1537,161.388,7992.0
2018-10-09 15:10:00,179.11,179.12,178.94,178.94,4500.0,161.4061,161.4151,161.2529,161.2529,4500.0
2018-10-09 15:20:00,178.95,178.97,178.5,178.53,12628.0,161.2619,161.2799,160.8563,160.8834,12628.0
2018-10-09 15:30:00,178.5,178.52,178.23,178.29,20398.0,160.8563,160.8744,160.613,160.6671,20398.0
2018-10-09 15:40:00,178.28,178.64,178.08,178.56,37927.0,160.6581,160.9825,160.4779,160.9104,37927.0
2018-10-09 15:50:00,178.55,178.56,178.15,178.35,57691.0,160.9014,160.9104,160.5409,160.7212,57691.0
2018-10-10 09:30:00,177.94,177.97,175.65,175.65,24607.0,160.3517,160.3787,158.2881,158.2881,24607.0
2018-10-10 09:40:00,175.63,176.22,175.0,175.72,21788.0,158.27,158.8017,157.7023,158.3511,21788.0
2018-10-10 09:50:00,175.54,175.94,175.08,175.09,13650.0,158.1889,158.5494,157.7744,157.7834,13650.0
2018-10-10 10:00:00,175.0,175.31,174.32,175.31,28700.0,157.7023,157.9817,157.0895,157.9817,28700.0
2018-10-10 10:10:00,175.09,175.09,174.38,174.79,8714.0,157.7834,157.7834,157.1436,157.5131,8714.0
2018-10-10 10:20:00,174.97,175.75,174.95,175.31,16428.0,157.6753,158.3782,157.6572,157.9817,16428.0
2018-10-10 10:30:00,175.28,175.39,174.94,174.94,16941.0,157.9546,158.0538,157.6482,157.6482,16941.0
2018-10-10 10:40:00,174.83,174.83,174.29,174.37,23385.0,157.5491,157.5491,157.0625,157.1346,23385.0
2018-10-10 10:50:00,174.55,174.77,173.99,174.12,11260.0,157.2968,157.495,156.7921,156.9093,11260.0
2018-10-10 11:00:00,174.0,174.34,173.81,173.81,22489.0,156.8011,157.1075,156.6299,156.6299,22489.0
2018-10-10 11:10:00,173.77,173.9,173.49,173.54,18210.0,156.5939,156.711,156.3416,156.3866,18210.0
2018-10-10 11:20:00,173.54,173.89,173.28,173.47,34590.0,156.3866,156.702,156.1523,156.3235,34590.0
2018-10-10 11:30:00,173.53,173.55,172.76,172.76,30863.0,156.3776,156.3956,155.6837,155.6837,30863.0
2018-10-10 11:40:00,172.78,173.71,172.72,173.69,20784.0,155.7017,156.5398,155.6477,156.5218,20784.0
2018-10-10 11:50:00,173.77,174.09,173.67,173.84,17588.0,156.5939,156.8822,156.5038,156.657,17588.0
2018-10-10 12:00:00,173.88,174.18,173.52,173.85,15099.0,156.693,156.9634,156.3686,156.666,15099.0
2018-10-10 12:10:00,173.75,174.71,173.75,174.71,10316.0,156.5759,157.441,156.5759,157.441,10316.0
2018-10-10 12:20:00,174.69,174.69,174.04,174.04,10295.0,157.4229,157.4229,156.8372,156.8372,10295.0
2018-10-10 12:30:00,174.06,174.12,173.85,173.98,5087.0,156.8552,156.9093,156.666,156.7831,5087.0
2018-10-10 12:40:00,173.87,174.32,173.68,174.28,9046.0,156.684,157.0895,156.5128,157.0535,9046.0
2018-10-10 12:50:00,174.28,174.55,174.13,174.13,4889.0,157.0535,157.2968,156.9183,156.9183,4889.0
2018-10-10 13:00:00,174.08,174.08,173.51,173.85,6058.0,156.8732,156.8732,156.3596,156.666,6058.0
2018-10-10 13:10:00,173.83,174.79,173.83,174.77,10694.0,156.6479,157.5131,156.6479,157.495,10694.0
2018-10-10 13:20:00,174.8,175.02,174.46,174.62,14199.0,157.5221,157.7203,157.2157,157.3599,14199.0
2018-10-10 13:30:00,174.54,174.8,174.33,174.56,10192.0,157.2878,157.5221,157.0985,157.3058,10192.0
2018-10-10 13:40:00,174.56,174.74,174.1,174.74,6600.0,157.3058,157.468,156.8913,157.468,6600.0
2018-10-10 13:50:00,174.67,174.8,174.6,174.72,5175.0,157.4049,157.5221,157.3418,157.45,5175.0
2018-10-10 14:00:00,174.82,174.82,173.92,173.92,13121.0,157.5401,157.5401,156.7291,156.7291,13121.0
2018-10-10 14:10:00,174.02,174.48,173.96,174.4,16919.0,156.8192,157.2337,156.7651,157.1616,16919.0
2018-10-10 14:20:00,174.32,174.38,173.97,174.38,7670.0,157.0895,157.1436,156.7741,157.1436,7670.0
2018-10-10 14:30:00,174.38,174.7,173.94,174.11,8176.0,157.1436,157.432,156.7471,156.9003,8176.0
2018-10-10 14:40:00,174.17,174.23,173.92,174.14,7506.0,156.9543,157.0084,156.7291,156.9273,7506.0
2018-10-10 14:50:00,174.11,174.51,174.06,174.45,7868.0,156.9003,157.2607,156.8552,157.2067,7868.0
2018-10-10 15:00:00,174.39,174.39,173.6,173.65,8931.0,157.1526,157.1526,156.4407,156.4857,8931.0
2018-10-10 15:10:00,173.64,173.72,173.3,173.45,17789.0,156.4767,156.5488,156.1703,156.3055,17789.0
2018-10-10 15:20:00,173.52,174.11,173.52,174.11,11351.0,156.3686,156.9003,156.3686,156.9003,11351.0
2018-10-10 15:30:00,174.13,174.13,173.24,173.27,23839.0,156.9183,156.9183,156.1163,156.1433,23839.0
2018-10-10 15:40:00,173.22,173.6,172.43,173.5,49174.0,156.0982,156.4407,155.3863,156.3506,49174.0
2018-10-10 15:50:00,173.47,173.47,172.0,172.14,96195.0,156.3235,156.3235,154.9988,155.125,96195.0
2018-10-11 09:30:00,171.24,172.46,170.81,171.25,69097.0,154.314,155.4134,153.9265,154.323,69097.0
2018-10-11 09:40:00,171.25,172.09,170.23,171.95,63695.0,154.323,155.0799,153.4038,154.9538,63695.0
2018-10-11 09:50:00,171.94,172.49,171.51,172.38,46352.0,154.9448,155.4404,154.5573,155.3413,46352.0
2018-10-11 10:00:00,172.37,172.43,170.94,171.35,52014.0,155.3323,155.3863,154.0436,154.4131,52014.0
2018-10-11 10:10:00,171.36,171.54,170.19,170.4,20731.0,154.4221,154.5843,153.3677,153.557,20731.0
2018-10-11 10:20:00,170.36,170.74,169.69,170.65,26959.0,153.5209,153.8634,152.9172,153.7823,26959.0
2018-10-11 10:30:00,170.85,171.26,170.65,170.79,159279.0,153.9625,154.332,153.7823,153.9084,159279.0
2018-10-11 10:40:00,170.68,170.73,169.39,169.41,64508.0,153.8093,153.8544,152.6468,152.6648,64508.0
2018-10-11 10:50:00,169.4,169.84,168.85,168.86,25788.0,152.6558,153.0523,152.1602,152.1692,25788.0
2018-10-11 11:00:00,168.86,169.08,167.75,168.57,25531.0,152.1692,152.3675,151.1689,151.9079,25531.0
2018-10-11 11:10:00,168.48,168.49,167.73,168.16,24211.0,151.8268,151.8358,151.1509,151.5384,24211.0
2018-10-11 11:20:00,168.23,169.41,168.23,168.59,15072.0,151.6015,152.6648,151.6015,151.9259,15072.0
2018-10-11 11:30:00,168.59,168.76,168.05,168.38,29086.0,151.9259,152.0791,151.4393,151.7366,29086.0
2018-10-11 11:40:00,168.46,169.35,168.46,169.34,26443.0,151.8087,152.6108,151.8087,152.6018,26443.0
2018-10-11 11:50:00,169.4,169.83,169.14,169.52,46849.0,152.6558,153.0433,152.4215,152.764,46849.0
2018-10-11 12:00:00,169.58,169.82,169.41,169.56,41784.0,152.818,153.0343,152.6648,152.8,41784.0
2018-10-11 12:10:00,169.7,170.12,169.47,170.09,28922.0,152.9262,153.3047,152.7189,153.2776,28922.0
2018-10-11 12:20:00,170.17,170.97,170.17,170.54,16486.0,153.3497,154.0706,153.3497,153.6831,16486.0
2018-10-11 12:30:00,170.4,170.47,169.67,169.73,15032.0,153.557,153.6201,152.8991,152.9532,15032.0
2018-10-11 12:40:00,169.61,169.71,169.19,169.52,24653.0,152.8451,152.9352,152.4666,152.764,24653.0
2018-10-11 12:50:00,169.53,169.86,169.3,169.71,13100.0,152.773,153.0704,152.5657,152.9352,13100.0
2018-10-11 13:00:00,169.66,169.72,169.04,169.34,14043.0,152.8901,152.9442,152.3314,152.6018,14043.0
2018-10-11 13:10:00,169.33,170.02,169.07,169.78,13324.0,152.5927,153.2145,152.3584,152.9983,13324.0
2018-10-11 13:20:00,169.84,169.98,169.03,169.36,19549.0,153.0523,153.1785,152.3224,152.6198,19549.0
2018-10-11 13:30:00,169.39,169.8,169.3,169.8,9347.0,152.6468,153.0163,152.5657,153.0163,9347.0
2018-10-11 13:40:00,169.83,169.9,169.04,169.05,10317.0,153.0433,153.1064,152.3314,152.3404,10317.0
2018-10-11 13:50:00,168.88,168.96,168.37,168.55,54712.0,152.1872,152.2593,151.7276,151.8898,54712.0
2018-10-11 14:00:00,168.66,168.66,167.94,168.04,18769.0,151.989,151.989,151.3401,151.4303,18769.0
2018-10-11 14:10:00,168.09,168.18,167.55,168.12,52334.0,151.4753,151.5564,150.9887,151.5023,52334.0
2018-10-11 14:20:00,168.04,168.62,167.37,167.58,41044.0,151.4303,151.9529,150.8265,151.0157,41044.0
2018-10-11 14:30:00,167.5,167.56,166.66,166.79,39185.0,150.9436,150.9977,150.1867,150.3038,39185.0
2018-10-11 14:40:00,166.63,166.93,164.78,166.12,30735.0,150.1596,150.43,148.4925,149.7,30735.0
2018-10-11 14:50:00,166.2,166.98,165.98,166.59,17248.0,149.7721,150.475,149.5739,150.1236,17248.0
2018-10-11 15:00:00,166.53,167.54,166.22,166.76,54664.0,150.0695,150.9797,149.7902,150.2768,54664.0
2018-10-11 15:10:00,166.74,168.43,166.43,168.29,52778.0,150.2588,151.7817,149.9794,151.6555,52778.0
2018-10-11 15:20:00,168.42,168.56,167.99,168.05,38298.0,151.7727,151.8989,151.3852,151.4393,38298.0
2018-10-11 15:30:00,168.03,168.16,166.53,167.33,38704.0,151.4212,151.5384,150.0695,150.7904,38704.0
2018-10-11 15:40:00,167.3,167.31,165.73,165.81,54949.0,150.7634,150.7724,149.3486,149.4207,54949.0
2018-10-11 15:50:00,165.8,166.63,165.52,165.62,109884.0,149.4117,150.1596,149.1593,149.2495,109884.0
2018-10-12 09:30:00,168.16,169.81,167.84,168.25,42089.0,151.5384,153.0253,151.25,151.6195,42089.0
2018-10-12 09:40:00,168.38,168.88,167.99,168.0,34790.0,151.7366,152.1872,151.3852,151.3942,34790.0
2018-10-12 09:50:00,168.14,169.36,167.91,169.29,17112.0,151.5204,152.6198,151.3131,152.5567,17112.0
2018-10-12 10:00:00,169.45,169.48,168.41,169.18,55822.0,152.7009,152.7279,151.7637,152.4576,55822.0
2018-10-12 10:10:00,169.21,169.26,167.44,167.56,25910.0,152.4846,152.5297,150.8896,150.9977,25910.0
2018-10-12 10:20:00,167.74,168.23,167.5,167.5,19750.0,151.1599,151.6015,150.9436,150.9436,19750.0
2018-10-12 10:30:00,167.43,167.64,166.98,167.24,14095.0,150.8806,151.0698,150.475,150.7093,14095.0
2018-10-12 10:40:00,167.39,167.47,166.89,166.93,10768.0,150.8445,150.9166,150.3939,150.43,10768.0
2018-10-12 10:50:00,166.95,167.44,166.95,167.23,12200.0,150.448,150.8896,150.448,150.7003,12200.0
2018-10-12 11:00:00,167.17,167.32,166.58,167.02,21916.0,150.6462,150.7814,150.1146,150.5111,21916.0
2018-10-12 11:10:00,167.1,167.43,166.56,166.69,12702.0,150.5832,150.8806,150.0965,150.2137,12702.0
2018-10-12 11:20:00,166.76,166.94,166.23,166.4,9341.0,150.2768,150.439,149.7992,149.9524,9341.0
2018-10-12 11:30:00,166.33,166.71,166.19,166.4,14454.0,149.8893,150.2317,149.7631,149.9524,14454.0
2018-10-12 11:40:00,166.35,166.4,165.23,165.71,25447.0,149.9073,149.9524,148.898,149.3306,25447.0
2018-10-12 11:50:00,165.78,166.12,165.63,165.73,8171.0,149.3936,149.7,149.2585,149.3486,8171.0
2018-10-12 12:00:00,165.79,165.8,165.04,165.26,19448.0,149.4027,149.4117,148.7268,148.925,19448.0
2018-10-12 12:10:00,165.38,165.56,164.92,165.01,16428.0,149.0332,149.1954,148.6186,148.6998,16428.0
2018-10-12 12:20:00,164.94,165.43,164.73,165.08,11319.0,148.6367,149.0782,148.4474,148.7628,11319.0
2018-10-12 12:30:00,165.15,165.23,164.76,164.76,8100.0,148.8259,148.898,148.4745,148.4745,8100.0
2018-10-12 12:40:00,164.76,165.18,164.5,164.66,15185.0,148.4745,148.8529,148.2402,148.3843,15185.0
2018-10-12 12:50:00,164.53,165.34,164.37,165.22,12065.0,148.2672,148.9971,148.123,148.889,12065.0
2018-10-12 13:00:00,165.27,166.03,165.01,166.02,19079.0,148.9341,149.6189,148.6998,149.6099,19079.0
2018-10-12 13:10:00,165.97,166.18,165.44,165.53,6753.0,149.5649,149.7541,149.0872,149.1684,6753.0
2018-10-12 13:20:00,165.57,166.25,165.57,165.7,7655.0,149.2044,149.8172,149.2044,149.3216,7655.0
2018-10-12 13:30:00,165.6,165.74,165.18,165.3,12191.0,149.2314,149.3576,148.8529,148.9611,12191.0
2018-10-12 13:40:00,165.52,166.41,165.35,166.36,9354.0,149.1593,149.9614,149.0061,149.9163,9354.0
2018-10-12 13:50:00,166.42,166.71,166.13,166.2,48912.0,149.9704,150.2317,149.709,149.7721,48912.0
2018-10-12 14:00:00,166.2,166.43,165.83,165.83,46808.0,149.7721,149.9794,149.4387,149.4387,46808.0
2018-10-12 14:10:00,165.82,165.98,165.31,165.86,32583.0,149.4297,149.5739,148.9701,149.4657,32583.0
2018-10-12 14:20:00,166.17,166.23,165.44,166.11,13591.0,149.7451,149.7992,149.0872,149.691,13591.0
2018-10-12 14:30:00,166.23,166.23,165.59,165.61,15151.0,149.7992,149.7992,149.2224,149.2404,15151.0
2018-10-12 14:40:00,165.68,165.77,165.23,165.29,8549.0,149.3035,149.3846,148.898,148.9521,8549.0
2018-10-12 14:50:00,165.29,166.2,165.29,165.97,8621.0,148.9521,149.7721,148.9521,149.5649,8621.0
2018-10-12 15:00:00,166.1,166.46,165.73,166.26,13337.0,149.682,150.0064,149.3486,149.8262,13337.0
2018-10-12 15:10:00,166.47,166.66,166.12,166.14,9368.0,150.0154,150.1867,149.7,149.7181,9368.0
2018-10-12 15:20:00,166.21,167.07,166.16,166.98,18137.0,149.7811,150.5561,149.7361,150.475,18137.0
2018-10-12 15:30:00,167.01,167.07,166.59,166.68,41896.0,150.5021,150.5561,150.1236,150.2047,41896.0
2018-10-12 15:40:00,166.65,167.5,166.65,167.32,37021.0,150.1776,150.9436,150.1776,150.7814,37021.0
2018-10-12 15:50:00,167.35,168.0,167.19,167.31,64851.0,150.8085,151.3942,150.6643,150.7724,64851.0
2018-10-15 09:30:00,163.8,166.25,162.93,165.45,49878.0,147.6094,149.8172,146.8253,149.0963,49878.0
2018-10-15 09:40:00,165.25,165.98,165.0,165.54,30174.0,148.916,149.5739,148.6907,149.1774,30174.0
2018-10-15 09:50:00,165.66,165.68,164.72,164.85,32932.0,149.2855,149.3035,148.4384,148.5556,32932.0
2018-10-15 10:00:00,164.95,165.03,163.92,164.02,37498.0,148.6457,148.7178,147.7175,147.8076,37498.0
2018-10-15 10:10:00,164.04,164.2,163.1,163.1,21616.0,147.8256,147.9698,146.9785,146.9785,21616.0
2018-10-15 10:20:00,163.3,163.75,163.16,163.48,28722.0,147.1588,147.5643,147.0326,147.321,28722.0
2018-10-15 10:30:00,163.54,164.19,163.54,164.02,26924.0,147.3751,147.9608,147.3751,147.8076,26924.0
2018-10-15 10:40:00,164.06,164.19,163.76,164.03,18759.0,147.8437,147.9608,147.5733,147.8166,18759.0
2018-10-15 10:50:00,163.98,164.8,163.91,164.55,21145.0,147.7716,148.5105,147.7085,148.2852,21145.0
2018-10-15 11:00:00,164.55,164.66,164.06,164.14,20244.0,148.2852,148.3843,147.8437,147.9157,20244.0
2018-10-15 11:10:00,164.12,164.15,163.51,163.79,48712.0,147.8977,147.9248,147.348,147.6003,48712.0
2018-10-15 11:20:00,163.75,164.35,163.75,164.27,35526.0,147.5643,148.105,147.5643,148.0329,35526.0
2018-10-15 11:30:00,164.28,164.3,164.03,164.21,21718.0,148.0419,148.0599,147.8166,147.9788,21718.0
2018-10-15 11:40:00,164.19,164.25,163.92,164.12,18326.0,147.9608,148.0149,147.7175,147.8977,18326.0
2018-10-15 11:50:00,164.15,164.17,163.66,163.72,27214.0,147.9248,147.9428,147.4832,147.5373,27214.0
2018-10-15 12:00:00,163.63,163.63,163.22,163.5,13980.0,147.4562,147.4562,147.0867,147.339,13980.0
2018-10-15 12:10:00,163.48,163.54,163.21,163.5,12387.0,147.321,147.3751,147.0777,147.339,12387.0
2018-10-15 12:20:00,163.58,164.03,163.52,163.96,13834.0,147.4111,147.8166,147.357,147.7535,13834.0
2018-10-15 12:30:00,164.0,164.1,163.9,163.95,20154.0,147.7896,147.8797,147.6995,147.7445,20154.0
2018-10-15 12:40:00,163.99,164.0,163.81,163.99,16861.0,147.7806,147.7896,147.6184,147.7806,16861.0
2018-10-15 12:50:00,163.98,163.99,163.83,163.93,22987.0,147.7716,147.7806,147.6364,147.7265,22987.0
2018-10-15 13:00:00,163.93,164.19,163.9,164.17,25816.0,147.7265,147.9608,147.6995,147.9428,25816.0
2018-10-15 13:10:00,164.21,164.41,164.17,164.41,15243.0,147.9788,148.1591,147.9428,148.1591,15243.0
2018-10-15 13:20:00,164.36,164.36,163.84,163.92,13655.0,148.114,148.114,147.6454,147.7175,13655.0
2018-10-15 13:30:00,163.9,164.15,163.84,164.08,12610.0,147.6995,147.9248,147.6454,147.8617,12610.0
2018-10-15 13:40:00,164.09,164.16,163.72,163.84,41227.0,147.8707,147.9338,147.5373,147.6454,41227.0
2018-10-15 13:50:00,163.87,164.05,163.77,163.93,24541.0,147.6724,147.8346,147.5823,147.7265,24541.0
2018-10-15 14:00:00,163.95,164.03,163.75,164.02,16452.0,147.7445,147.8166,147.5643,147.8076,16452.0
2018-10-15 14:10:00,163.94,163.94,163.47,163.55,14466.0,147.7355,147.7355,147.312,147.3841,14466.0
2018-10-15 14:20:00,163.58,163.6,163.27,163.34,22503.0,147.4111,147.4291,147.1317,147.1948,22503.0
2018-10-15 14:30:00,163.27,163.7,163.14,163.7,19007.0,147.1317,147.5192,147.0146,147.5192,19007.0
2018-10-15 14:40:00,163.7,164.17,163.7,164.17,19556.0,147.5192,147.9428,147.5192,147.9428,19556.0
2018-10-15 14:50:00,164.27,164.45,163.98,164.13,65375.0,148.0329,148.1951,147.7716,147.9067,65375.0
2018-10-15 15:00:00,164.16,164.38,163.93,164.17,42171.0,147.9338,148.132,147.7265,147.9428,42171.0
2018-10-15 15:10:00,164.17,164.17,163.51,163.74,35339.0,147.9428,147.9428,147.348,147.5553,35339.0
2018-10-15 15:20:00,163.76,163.96,163.69,163.76,47986.0,147.5733,147.7535,147.5102,147.5733,47986.0
2018-10-15 15:30:00,163.73,163.93,163.56,163.89,44525.0,147.5463,147.7265,147.3931,147.6905,44525.0
2018-10-15 15:40:00,163.88,164.2,163.62,164.05,71403.0,147.6814,147.9698,147.4471,147.8346,71403.0
2018-10-15 15:50:00,164.04,164.06,163.5,163.52,148987.0,147.8256,147.8437,147.339,147.357,148987.0
2018-10-16 09:30:00,164.6,165.07,163.85,164.28,45534.0,148.3303,148.7538,147.6544,148.0419,45534.0
2018-10-16 09:40:00,164.29,164.29,163.28,163.28,51588.0,148.0509,148.0509,147.1408,147.1408,51588.0
2018-10-16 09:50:00,163.21,164.13,163.09,164.05,37607.0,147.0777,147.9067,146.9695,147.8346,37607.0
2018-10-16 10:00:00,164.21,164.54,164.07,164.54,32456.0,147.9788,148.2762,147.8527,148.2762,32456.0
2018-10-16 10:10:00,164.45,164.81,164.29,164.49,15636.0,148.1951,148.5195,148.0509,148.2312,15636.0
2018-10-16 10:20:00,164.68,164.69,164.05,164.13,41374.0,148.4024,148.4114,147.8346,147.9067,41374.0
2018-10-16 10:30:00,164.06,164.23,163.95,163.99,18078.0,147.8437,147.9969,147.7445,147.7806,18078.0
2018-10-16 10:40:00,164.1,164.46,164.0,164.32,40601.0,147.8797,148.2041,147.7896,148.078,40601.0
2018-10-16 10:50:00,164.43,165.22,164.4,165.06,61293.0,148.1771,148.889,148.15,148.7448,61293.0
2018-10-16 11:00:00,165.07,165.07,164.43,164.43,41421.0,148.7538,148.7538,148.1771,148.1771,41421.0
2018-10-16 11:10:00,164.41,164.87,164.27,164.78,16679.0,148.1591,148.5736,148.0329,148.4925,16679.0
2018-10-16 11:20:00,164.79,164.91,164.57,164.67,21830.0,148.5015,148.6096,148.3032,148.3934,21830.0
2018-10-16 11:30:00,164.71,164.81,164.5,164.7,57552.0,148.4294,148.5195,148.2402,148.4204,57552.0
2018-10-16 11:40:00,164.72,164.79,164.53,164.58,23514.0,148.4384,148.5015,148.2672,148.3123,23514.0
2018-10-16 11:50:00,164.58,164.83,164.57,164.73,26171.0,148.3123,148.5375,148.3032,148.4474,26171.0
2018-10-16 12:00:00,164.74,164.9,164.63,164.78,37026.0,148.4564,148.6006,148.3573,148.4925,37026.0
2018-10-16 12:10:00,164.72,164.85,164.5,164.54,17532.0,148.4384,148.5556,148.2402,148.2762,17532.0
2018-10-16 12:20:00,164.61,164.63,164.2,164.39,9070.0,148.3393,148.3573,147.9698,148.141,9070.0
2018-10-16 12:30:00,164.39,164.67,164.36,164.67,17040.0,148.141,148.3934,148.114,148.3934,17040.0
2018-10-16 12:40:00,164.61,165.43,164.61,165.41,40261.0,148.3393,149.0782,148.3393,149.0602,40261.0
2018-10-16 12:50:00,165.48,165.8,165.4,165.49,27178.0,149.1233,149.4117,149.0512,149.1323,27178.0
2018-10-16 13:00:00,165.56,165.94,165.02,165.05,19461.0,149.1954,149.5378,148.7088,148.7358,19461.0
2018-10-16 13:10:00,165.01,165.26,164.94,165.23,10545.0,148.6998,148.925,148.6367,148.898,10545.0
2018-10-16 13:20:00,165.17,165.17,164.92,165.13,12028.0,148.8439,148.8439,148.6186,148.8079,12028.0
2018-10-16 13:30:00,165.17,165.32,165.03,165.19,17575.0,148.8439,148.9791,148.7178,148.862,17575.0
2018-10-16 13:40:00,165.22,165.48,165.07,165.4,13694.0,148.889,149.1233,148.7538,149.0512,13694.0
2018-10-16 13:50:00,165.38,165.39,165.03,165.13,13341.0,149.0332,149.0422,148.7178,148.8079,13341.0
2018-10-16 14:00:00,165.11,165.17,164.97,165.05,21101.0,148.7899,148.8439,148.6637,148.7358,21101.0
2018-10-16 14:10:00,165.07,165.3,164.99,165.2,22506.0,148.7538,148.9611,148.6817,148.871,22506.0
2018-10-16 14:20:00,165.2,165.25,165.01,165.24,16673.0,148.871,148.916,148.6998,148.907,16673.0
2018-10-16 14:30:00,165.28,165.5,165.26,165.3,14032.0,148.9431,149.1413,148.925,148.9611,14032.0
2018-10-16 14:40:00,165.33,165.44,165.2,165.25,9466.0,148.9881,149.0872,148.871,148.916,9466.0
2018-10-16 14:50:00,165.23,165.27,165.02,165.15,36364.0,148.898,148.9341,148.7088,148.8259,36364.0
2018-10-16 15:00:00,165.15,165.15,164.88,165.06,35275.0,148.8259,148.8259,148.5826,148.7448,35275.0
2018-10-16 15:10:00,165.05,165.15,164.76,165.0,36259.0,148.7358,148.8259,148.4745,148.6907,36259.0
2018-10-16 15:20:00,164.99,165.01,164.83,164.87,25310.0,148.6817,148.6998,148.5375,148.5736,25310.0
2018-10-16 15:30:00,164.81,165.13,164.69,165.03,50303.0,148.5195,148.8079,148.4114,148.7178,50303.0
2018-10-16 15:40:00,165.05,165.37,165.01,165.15,92890.0,148.7358,149.0242,148.6998,148.8259,92890.0
2018-10-16 15:50:00,165.28,165.29,165.05,165.1,128467.0,148.9431,148.9521,148.7358,148.7809,128467.0
2018-10-17 09:30:00,165.13,165.65,164.35,164.35,26189.0,148.8079,149.2765,148.105,148.105,26189.0
2018-10-17 09:40:00,164.39,164.5,163.85,163.85,13179.0,148.141,148.2402,147.6544,147.6544,13179.0
2018-10-17 09:50:00,163.86,163.98,162.76,163.04,27411.0,147.6634,147.7716,146.6722,146.9245,27411.0
2018-10-17 10:00:00,163.01,164.04,162.87,164.04,27768.0,146.8974,147.8256,146.7713,147.8256,27768.0
2018-10-17 10:10:00,164.23,164.28,163.41,163.53,15944.0,147.9969,148.0419,147.2579,147.366,15944.0
2018-10-17 10:20:00,163.39,163.54,163.33,163.53,7552.0,147.2399,147.3751,147.1858,147.366,7552.0
2018-10-17 10:30:00,163.4,163.56,162.62,162.87,13693.0,147.2489,147.3931,146.546,146.7713,13693.0
2018-10-17 10:40:00,162.96,162.98,162.01,162.24,30359.0,146.8524,146.8704,145.9963,146.2036,30359.0
2018-10-17 10:50:00,162.19,162.27,161.89,161.91,29897.0,146.1585,146.2306,145.8881,145.9062,29897.0
2018-10-17 11:00:00,161.91,161.93,161.41,161.75,21538.0,145.9062,145.9242,145.4556,145.762,21538.0
2018-10-17 11:10:00,161.83,162.02,161.59,161.79,17622.0,145.8341,146.0053,145.6178,145.798,17622.0
2018-10-17 11:20:00,161.74,162.08,161.66,161.97,14785.0,145.753,146.0594,145.6809,145.9602,14785.0
2018-10-17 11:30:00,162.08,162.08,161.75,161.78,18582.0,146.0594,146.0594,145.762,145.789,18582.0
2018-10-17 11:40:00,161.75,162.55,161.72,162.49,17921.0,145.762,146.4829,145.7349,146.4288,17921.0
2018-10-17 11:50:00,162.47,162.56,162.11,162.56,18830.0,146.4108,146.4919,146.0864,146.4919,18830.0
2018-10-17 12:00:00,162.55,162.82,162.43,162.61,18312.0,146.4829,146.7262,146.3748,146.537,18312.0
2018-10-17 12:10:00,162.59,163.04,162.49,162.95,25158.0,146.519,146.9245,146.4288,146.8434,25158.0
2018-10-17 12:20:00,162.99,163.2,162.77,163.0,11714.0,146.8794,147.0687,146.6812,146.8884,11714.0
2018-10-17 12:30:00,162.97,163.06,162.78,162.81,14419.0,146.8614,146.9425,146.6902,146.7172,14419.0
2018-10-17 12:40:00,162.83,163.01,162.69,162.72,18023.0,146.7352,146.8974,146.6091,146.6361,18023.0
2018-10-17 12:50:00,162.73,162.87,162.6,162.72,21980.0,146.6451,146.7713,146.528,146.6361,21980.0
2018-10-17 13:00:00,162.75,163.05,162.7,162.84,24156.0,146.6631,146.9335,146.6181,146.7442,24156.0
2018-10-17 13:10:00,162.85,163.04,162.57,162.95,23120.0,146.7533,146.9245,146.5009,146.8434,23120.0
2018-10-17 13:20:00,162.96,163.11,162.82,163.03,11924.0,146.8524,146.9876,146.7262,146.9155,11924.0
2018-10-17 13:30:00,163.11,163.32,162.8,163.07,32914.0,146.9876,147.1768,146.7082,146.9515,32914.0
2018-10-17 13:40:00,163.09,163.22,162.86,162.93,28227.0,146.9695,147.0867,146.7623,146.8253,28227.0
2018-10-17 13:50:00,162.96,163.09,162.83,163.02,19956.0,146.8524,146.9695,146.7352,146.9065,19956.0
2018-10-17 14:00:00,163.0,163.1,162.58,163.0,31722.0,146.8884,146.9785,146.5099,146.8884,31722.0
2018-10-17 14:10:00,162.93,162.93,162.23,162.53,24630.0,146.8253,146.8253,146.1945,146.4649,24630.0
2018-10-17 14:20:00,162.5,162.5,161.86,162.12,20831.0,146.4379,146.4379,145.8611,146.0954,20831.0
2018-10-17 14:30:00,162.04,162.23,161.87,162.03,14430.0,146.0233,146.1945,145.8701,146.0143,14430.0
2018-10-17 14:40:00,162.06,162.42,162.05,162.36,10852.0,146.0413,146.3658,146.0323,146.3117,10852.0
2018-10-17 14:50:00,162.28,162.82,162.28,162.66,13694.0,146.2396,146.7262,146.2396,146.582,13694.0
2018-10-17 15:00:00,162.65,162.7,162.38,162.59,20963.0,146.573,146.6181,146.3297,146.519,20963.0
2018-10-17 15:10:00,162.55,162.57,162.0,162.09,20810.0,146.4829,146.5009,145.9873,146.0684,20810.0
2018-10-17 15:20:00,162.06,162.64,162.06,162.46,16901.0,146.0413,146.564,146.0413,146.4018,16901.0
2018-10-17 15:30:00,162.47,162.65,162.15,162.62,34530.0,146.4108,146.573,146.1224,146.546,34530.0
2018-10-17 15:40:00,162.57,162.63,162.19,162.26,49765.0,146.5009,146.555,146.1585,146.2216,49765.0
2018-10-17 15:50:00,162.24,162.64,162.21,162.52,114788.0,146.2036,146.564,146.1765,146.4559,114788.0
2018-10-18 09:30:00,160.71,161.74,159.28,160.15,44046.0,144.8248,145.753,143.5361,144.3201,44046.0
2018-10-18 09:40:00,160.34,161.71,160.15,161.66,36502.0,144.4914,145.7259,144.3201,145.6809,36502.0
2018-10-18 09:50:00,161.59,161.6,160.61,160.96,38872.0,145.6178,145.6268,144.7347,145.0501,38872.0
2018-10-18 10:00:00,160.99,161.23,160.86,161.08,34871.0,145.0771,145.2934,144.96,145.1582,34871.0
2018-10-18 10:10:00,161.03,161.29,160.6,161.01,32817.0,145.1132,145.3475,144.7257,145.0951,32817.0
2018-10-18 10:20:00,160.98,161.35,160.89,161.21,43796.0,145.0681,145.4015,144.987,145.2754,43796.0
2018-10-18 10:30:00,161.24,161.9,161.15,161.68,22294.0,145.3024,145.8972,145.2213,145.6989,22294.0
2018-10-18 10:40:00,161.77,161.95,161.52,161.57,48380.0,145.78,145.9422,145.5547,145.5998,48380.0
2018-10-18 10:50:00,161.62,161.86,161.45,161.63,14224.0,145.6448,145.8611,145.4916,145.6538,14224.0
2018-10-18 11:00:00,161.57,161.66,161.27,161.53,38556.0,145.5998,145.6809,145.3294,145.5637,38556.0
2018-10-18 11:10:00,161.61,161.8,161.4,161.8,7117.0,145.6358,145.807,145.4466,145.807,7117.0
2018-10-18 11:20:00,161.68,161.72,161.22,161.28,12534.0,145.6989,145.7349,145.2844,145.3384,12534.0
2018-10-18 11:30:00,161.14,161.16,160.43,160.78,17441.0,145.2123,145.2303,144.5725,144.8879,17441.0
2018-10-18 11:40:00,160.79,160.82,159.7,159.71,56174.0,144.8969,144.9239,143.9146,143.9236,56174.0
2018-10-18 11:50:00,159.67,160.2,159.55,159.9,23616.0,143.8876,144.3652,143.7794,144.0948,23616.0
2018-10-18 12:00:00,159.89,160.49,159.84,160.28,16004.0,144.0858,144.6265,144.0408,144.4373,16004.0
2018-10-18 12:10:00,160.21,160.21,159.99,160.07,8503.0,144.3742,144.3742,144.1759,144.248,8503.0
2018-10-18 12:20:00,160.16,160.63,160.09,160.5,8549.0,144.3291,144.7527,144.2661,144.6355,8549.0
2018-10-18 12:30:00,160.24,160.54,160.15,160.44,6645.0,144.4012,144.6716,144.3201,144.5815,6645.0
2018-10-18 12:40:00,160.46,160.79,160.19,160.3,13063.0,144.5995,144.8969,144.3562,144.4553,13063.0
2018-10-18 12:50:00,160.27,160.27,159.68,159.78,19434.0,144.4283,144.4283,143.8966,143.9867,19434.0
2018-10-18 13:00:00,159.78,159.99,159.73,159.92,14096.0,143.9867,144.1759,143.9416,144.1129,14096.0
2018-10-18 13:10:00,159.85,159.97,159.61,159.65,11963.0,144.0498,144.1579,143.8335,143.8696,11963.0
2018-10-18 13:20:00,159.69,159.77,158.58,159.07,55139.0,143.9056,143.9777,142.9053,143.3469,55139.0
2018-10-18 13:30:00,159.11,159.19,158.69,158.96,18854.0,143.3829,143.455,143.0044,143.2478,18854.0
2018-10-18 13:40:00,158.95,158.95,158.32,158.68,19039.0,143.2387,143.2387,142.671,142.9954,19039.0
2018-10-18 13:50:00,158.73,158.93,158.49,158.93,25396.0,143.0405,143.2207,142.8242,143.2207,25396.0
2018-10-18 14:00:00,158.89,159.45,158.84,159.34,25625.0,143.1847,143.6893,143.1396,143.5902,25625.0
2018-10-18 14:10:00,159.26,159.34,158.97,158.99,17368.0,143.5181,143.5902,143.2568,143.2748,17368.0
2018-10-18 14:20:00,158.97,159.71,158.95,159.38,20754.0,143.2568,143.9236,143.2387,143.6262,20754.0
2018-10-18 14:30:00,159.33,159.57,159.09,159.4,14322.0,143.5812,143.7975,143.3649,143.6443,14322.0
2018-10-18 14:40:00,159.39,159.98,159.39,159.6,27904.0,143.6353,144.1669,143.6353,143.8245,27904.0
2018-10-18 14:50:00,159.62,159.74,159.38,159.38,14175.0,143.8425,143.9507,143.6262,143.6262,14175.0
2018-10-18 15:00:00,159.46,159.46,158.82,158.88,13404.0,143.6983,143.6983,143.1216,143.1757,13404.0
2018-10-18 15:10:00,158.84,159.31,158.62,158.93,27682.0,143.1396,143.5632,142.9414,143.2207,27682.0
2018-10-18 15:20:00,158.93,159.48,158.93,159.37,22550.0,143.2207,143.7164,143.2207,143.6172,22550.0
2018-10-18 15:30:00,159.33,159.59,158.95,159.5,26352.0,143.5812,143.8155,143.2387,143.7344,26352.0
2018-10-18 15:40:00,159.53,159.75,159.04,159.32,39350.0,143.7614,143.9597,143.3199,143.5722,39350.0
2018-10-18 15:50:00,159.23,159.36,159.06,159.35,85654.0,143.4911,143.6082,143.3379,143.5992,85654.0
2018-10-19 09:30:00,158.8,160.43,157.74,158.3,59698.0,143.1036,144.5725,142.1483,142.653,59698.0
2018-10-19 09:40:00,158.27,159.18,158.08,159.12,40808.0,142.626,143.446,142.4547,143.3919,40808.0
2018-10-19 09:50:00,159.15,159.98,159.15,159.85,35804.0,143.419,144.1669,143.419,144.0498,35804.0
2018-10-19 10:00:00,159.86,160.4,159.85,159.9,41754.0,144.0588,144.5454,144.0498,144.0948,41754.0
2018-10-19 10:10:00,159.82,160.02,159.5,159.68,8650.0,144.0228,144.203,143.7344,143.8966,8650.0
2018-10-19 10:20:00,159.65,159.84,159.07,159.07,124927.0,143.8696,144.0408,143.3469,143.3469,124927.0
2018-10-19 10:30:00,159.06,159.65,159.03,159.21,7616.0,143.3379,143.8696,143.3108,143.473,7616.0
2018-10-19 10:40:00,159.11,159.2,158.75,158.91,12468.0,143.3829,143.464,143.0585,143.2027,12468.0
2018-10-19 10:50:00,158.83,158.83,158.36,158.36,6789.0,143.1306,143.1306,142.7071,142.7071,6789.0
2018-10-19 11:00:00,158.42,158.96,158.42,158.84,3280.0,142.7611,143.2478,142.7611,143.1396,3280.0
2018-10-19 11:10:00,158.84,159.05,158.55,158.55,7538.0,143.1396,143.3289,142.8783,142.8783,7538.0
2018-10-19 11:20:00,158.54,158.61,158.21,158.21,7550.0,142.8693,142.9324,142.5719,142.5719,7550.0
2018-10-19 11:30:00,158.2,158.2,157.4,157.52,14377.0,142.5629,142.5629,141.842,141.9501,14377.0
2018-10-19 11:40:00,157.47,157.74,157.35,157.74,4850.0,141.905,142.1483,141.7969,142.1483,4850.0
2018-10-19 11:50:00,157.78,158.36,157.78,158.35,12519.0,142.1844,142.7071,142.1844,142.6981,12519.0
2018-10-19 12:00:00,158.41,158.55,158.23,158.24,9800.0,142.7521,142.8783,142.5899,142.5989,9800.0
2018-10-19 12:10:00,158.09,158.34,157.93,157.99,16315.0,142.4638,142.689,142.3196,142.3736,16315.0
2018-10-19 12:20:00,157.92,157.92,157.42,157.57,11038.0,142.3106,142.3106,141.86,141.9952,11038.0
2018-10-19 12:30:00,157.51,157.67,157.07,157.2,7980.0,141.9411,142.0853,141.5446,141.6617,7980.0
2018-10-19 12:40:00,157.09,157.53,156.95,157.51,7034.0,141.5626,141.9591,141.4364,141.9411,7034.0
2018-10-19 12:50:00,157.51,157.63,157.25,157.3,7715.0,141.9411,142.0492,141.7068,141.7518,7715.0
2018-10-19 13:00:00,157.2,157.31,156.98,157.09,5629.0,141.6617,141.7609,141.4635,141.5626,5629.0
2018-10-19 13:10:00,157.18,158.06,157.18,157.91,6532.0,141.6437,142.4367,141.6437,142.3015,6532.0
2018-10-19 13:20:00,157.69,157.85,157.59,157.75,5720.0,142.1033,142.2475,142.0132,142.1574,5720.0
2018-10-19 13:30:00,157.73,157.88,157.61,157.76,4147.0,142.1393,142.2745,142.0312,142.1664,4147.0
2018-10-19 13:40:00,157.77,158.2,157.73,158.14,9446.0,142.1754,142.5629,142.1393,142.5088,9446.0
2018-10-19 13:50:00,158.13,158.13,157.9,157.91,4215.0,142.4998,142.4998,142.2925,142.3015,4215.0
2018-10-19 14:00:00,157.85,157.85,156.78,157.14,14888.0,142.2475,142.2475,141.2832,141.6077,14888.0
2018-10-19 14:10:00,157.07,157.37,157.07,157.37,3200.0,141.5446,141.8149,141.5446,141.8149,3200.0
2018-10-19 14:20:00,157.38,157.88,157.37,157.85,4540.0,141.8239,142.2745,141.8149,142.2475,4540.0
2018-10-19 14:30:00,157.85,158.29,157.74,158.13,12113.0,142.2475,142.644,142.1483,142.4998,12113.0
2018-10-19 14:40:00,158.21,158.47,158.02,158.47,11937.0,142.5719,142.8062,142.4007,142.8062,11937.0
2018-10-19 14:50:00,158.45,158.81,158.39,158.45,18713.0,142.7882,143.1126,142.7341,142.7882,18713.0
2018-10-19 15:00:00,158.5,158.58,158.0,158.12,23164.0,142.8332,142.9053,142.3826,142.4908,23164.0
2018-10-19 15:10:00,158.09,158.41,157.86,158.35,24432.0,142.4638,142.7521,142.2565,142.6981,24432.0
2018-10-19 15:20:00,158.31,158.6,158.11,158.59,22852.0,142.662,142.9233,142.4818,142.9143,22852.0
2018-10-19 15:30:00,158.53,158.65,158.3,158.31,24417.0,142.8603,142.9684,142.653,142.662,24417.0
2018-10-19 15:40:00,158.3,158.54,158.12,158.37,40756.0,142.653,142.8693,142.4908,142.7161,40756.0
2018-10-19 15:50:00,158.34,158.56,157.81,157.87,166065.0,142.689,142.8873,142.2114,142.2655,166065.0
2018-10-22 09:30:00,158.53,158.93,157.1,157.36,28746.0,142.8603,143.2207,141.5716,141.8059,28746.0
2018-10-22 09:40:00,157.38,157.84,156.92,157.6,22985.0,141.8239,142.2385,141.4094,142.0222,22985.0
2018-10-22 09:50:00,157.72,157.77,156.81,157.08,9003.0,142.1303,142.1754,141.3103,141.5536,9003.0
2018-10-22 10:00:00,157.14,157.53,156.97,157.25,9975.0,141.6077,141.9591,141.4545,141.7068,9975.0
2018-10-22 10:10:00,157.2,157.83,156.94,156.94,23376.0,141.6617,142.2295,141.4274,141.4274,23376.0
2018-10-22 10:20:00,156.96,157.15,156.65,157.02,21134.0,141.4454,141.6167,141.1661,141.4995,21134.0
2018-10-22 10:30:00,156.96,157.54,156.96,157.54,20259.0,141.4454,141.9681,141.4454,141.9681,20259.0
2018-10-22 10:40:00,157.5,158.48,157.49,158.26,23910.0,141.9321,142.8152,141.9231,142.6169,23910.0
2018-10-22 10:50:00,158.24,158.82,158.24,158.63,152643.0,142.5989,143.1216,142.5989,142.9504,152643.0
2018-10-22 11:00:00,158.62,158.62,157.92,158.04,15203.0,142.9414,142.9414,142.3106,142.4187,15203.0
2018-10-22 11:10:00,157.81,158.18,157.63,158.18,15517.0,142.2114,142.5449,142.0492,142.5449,15517.0
2018-10-22 11:20:00,158.15,158.54,158.08,158.18,7400.0,142.5178,142.8693,142.4547,142.5449,7400.0
2018-10-22 11:30:00,158.11,158.19,157.74,157.99,24289.0,142.4818,142.5539,142.1483,142.3736,24289.0
2018-10-22 11:40:00,157.84,157.89,157.53,157.76,5831.0,142.2385,142.2835,141.9591,142.1664,5831.0
2018-10-22 11:50:00,157.84,157.84,157.29,157.31,3035.0,142.2385,142.2385,141.7428,141.7609,3035.0
2018-10-22 12:00:00,157.32,157.9,157.25,157.81,8479.0,141.7699,142.2925,141.7068,142.2114,8479.0
2018-10-22 12:10:00,157.72,157.72,157.26,157.52,8569.0,142.1303,142.1303,141.7158,141.9501,8569.0
2018-10-22 12:20:00,157.51,157.69,157.38,157.53,8088.0,141.9411,142.1033,141.8239,141.9591,8088.0
2018-10-22 12:30:00,157.62,157.65,157.37,157.52,5589.0,142.0402,142.0672,141.8149,141.9501,5589.0
2018-10-22 12:40:00,157.62,157.79,157.56,157.7,6101.0,142.0402,142.1934,141.9861,142.1123,6101.0
2018-10-22 12:50:00,157.6,157.99,157.6,157.77,4607.0,142.0222,142.3736,142.0222,142.1754,4607.0
2018-10-22 13:00:00,157.68,158.13,157.64,158.1,12849.0,142.0943,142.4998,142.0582,142.4728,12849.0
2018-10-22 13:10:00,158.1,158.24,158.02,158.18,5592.0,142.4728,142.5989,142.4007,142.5449,5592.0
2018-10-22 13:20:00,158.11,158.18,157.86,157.92,8637.0,142.4818,142.5449,142.2565,142.3106,8637.0
2018-10-22 13:30:00,157.97,158.32,157.91,158.13,5328.0,142.3556,142.671,142.3015,142.4998,5328.0
2018-10-22 13:40:00,158.23,158.39,158.15,158.15,11106.0,142.5899,142.7341,142.5178,142.5178,11106.0
2018-10-22 13:50:00,158.1,158.36,157.97,158.06,61518.0,142.4728,142.7071,142.3556,142.4367,61518.0
2018-10-22 14:00:00,158.0,158.1,157.81,157.81,10202.0,142.3826,142.4728,142.2114,142.2114,10202.0
2018-10-22 14:10:00,157.83,158.0,157.76,157.79,7367.0,142.2295,142.3826,142.1664,142.1934,7367.0
2018-10-22 14:20:00,157.81,158.05,157.72,157.98,20035.0,142.2114,142.4277,142.1303,142.3646,20035.0
2018-10-22 14:30:00,158.0,158.11,157.95,158.03,38750.0,142.3826,142.4818,142.3376,142.4097,38750.0
2018-10-22 14:40:00,158.0,158.17,157.88,158.15,22104.0,142.3826,142.5358,142.2745,142.5178,22104.0
2018-10-22 14:50:00,158.13,158.13,157.98,158.02,7552.0,142.4998,142.4998,142.3646,142.4007,7552.0
2018-10-22 15:00:00,158.0,158.09,157.89,158.0,25064.0,142.3826,142.4638,142.2835,142.3826,25064.0
2018-10-22 15:10:00,157.96,158.11,157.75,157.89,18672.0,142.3466,142.4818,142.1574,142.2835,18672.0
2018-10-22 15:20:00,157.92,158.02,157.87,157.96,9896.0,142.3106,142.4007,142.2655,142.3466,9896.0
2018-10-22 15:30:00,157.95,158.3,157.86,157.86,20522.0,142.3376,142.653,142.2565,142.2565,20522.0
2018-10-22 15:40:00,157.79,157.94,157.57,157.62,71347.0,142.1934,142.3286,141.9952,142.0402,71347.0
2018-10-22 15:50:00,157.6,157.83,157.41,157.46,67742.0,142.0222,142.2295,141.851,141.896,67742.0
2018-10-23 09:30:00,154.42,154.42,150.08,151.81,98218.0,139.1565,139.1565,135.2455,136.8045,98218.0
2018-10-23 09:40:00,151.91,152.92,151.64,152.44,74759.0,136.8946,137.8048,136.6513,137.3722,74759.0
2018-10-23 09:50:00,152.32,152.82,151.86,151.97,108510.0,137.2641,137.7147,136.8496,136.9487,108510.0
2018-10-23 10:00:00,151.88,152.55,151.66,151.81,56189.0,136.8676,137.4713,136.6693,136.8045,56189.0
2018-10-23 10:10:00,151.84,152.08,150.71,150.86,80433.0,136.8315,137.0478,135.8132,135.9484,80433.0
2018-10-23 10:20:00,150.91,151.87,150.89,151.81,17814.0,135.9935,136.8586,135.9754,136.8045,17814.0
2018-10-23 10:30:00,151.71,151.77,151.25,151.59,28954.0,136.7144,136.7684,136.2998,136.6062,28954.0
2018-10-23 10:40:00,151.59,152.44,151.59,152.39,33518.0,136.6062,137.3722,136.6062,137.3272,33518.0
2018-10-23 10:50:00,152.39,152.49,151.89,151.97,17398.0,137.3272,137.4173,136.8766,136.9487,17398.0
2018-10-23 11:00:00,151.97,152.44,151.75,152.2,11924.0,136.9487,137.3722,136.7504,137.1559,11924.0
2018-10-23 11:10:00,152.21,152.62,152.19,152.54,20888.0,137.165,137.5344,137.1469,137.4623,20888.0
2018-10-23 11:20:00,152.55,152.9,152.5,152.68,15300.0,137.4713,137.7868,137.4263,137.5885,15300.0
2018-10-23 11:30:00,152.77,153.14,152.53,152.57,15645.0,137.6696,138.003,137.4533,137.4894,15645.0
2018-10-23 11:40:00,152.46,152.79,152.33,152.41,29135.0,137.3902,137.6876,137.2731,137.3452,29135.0
2018-10-23 11:50:00,152.32,152.4,151.81,151.81,7466.0,137.2641,137.3362,136.8045,136.8045,7466.0
2018-10-23 12:00:00,151.85,152.51,151.77,152.42,45155.0,136.8405,137.4353,136.7684,137.3542,45155.0
2018-10-23 12:10:00,152.4,152.49,152.11,152.19,53119.0,137.3362,137.4173,137.0748,137.1469,53119.0
2018-10-23 12:20:00,152.25,152.38,152.05,152.21,15487.0,137.201,137.3182,137.0208,137.165,15487.0
2018-10-23 12:30:00,152.23,152.5,152.22,152.46,52233.0,137.183,137.4263,137.174,137.3902,52233.0
2018-10-23 12:40:00,152.44,152.85,152.41,152.53,35824.0,137.3722,137.7417,137.3452,137.4533,35824.0
2018-10-23 12:50:00,152.53,152.56,152.22,152.5,15303.0,137.4533,137.4804,137.174,137.4263,15303.0
2018-10-23 13:00:00,152.41,152.79,152.3,152.75,60179.0,137.3452,137.6876,137.2461,137.6516,60179.0
2018-10-23 13:10:00,152.76,152.81,152.11,152.18,61499.0,137.6606,137.7056,137.0748,137.1379,61499.0
2018-10-23 13:20:00,152.09,152.49,152.04,152.23,17822.0,137.0568,137.4173,137.0118,137.183,17822.0
2018-10-23 13:30:00,152.27,152.47,152.15,152.3,16570.0,137.219,137.3993,137.1109,137.2461,16570.0
2018-10-23 13:40:00,152.35,152.35,151.64,151.67,10660.0,137.2911,137.2911,136.6513,136.6783,10660.0
2018-10-23 13:50:00,151.68,151.87,151.05,151.16,31380.0,136.6873,136.8586,136.1196,136.2187,31380.0
2018-10-23 14:00:00,151.18,151.72,151.15,151.68,9664.0,136.2368,136.7234,136.2097,136.6873,9664.0
2018-10-23 14:10:00,151.68,152.27,151.68,152.27,17281.0,136.6873,137.219,136.6873,137.219,17281.0
2018-10-23 14:20:00,152.27,152.58,152.11,152.58,12603.0,137.219,137.4984,137.0748,137.4984,12603.0
2018-10-23 14:30:00,152.53,153.17,152.53,153.06,38180.0,137.4533,138.0301,137.4533,137.9309,38180.0
2018-10-23 14:40:00,153.06,153.15,152.82,152.96,68054.0,137.9309,138.012,137.7147,137.8408,68054.0
2018-10-23 14:50:00,153.01,153.26,152.85,152.96,24193.0,137.8859,138.1112,137.7417,137.8408,24193.0
2018-10-23 15:00:00,152.93,153.07,152.8,152.89,28111.0,137.8138,137.9399,137.6966,137.7777,28111.0
2018-10-23 15:10:00,152.87,153.06,152.77,152.91,27320.0,137.7597,137.9309,137.6696,137.7958,27320.0
2018-10-23 15:20:00,152.94,153.59,152.94,153.0,24099.0,137.8228,138.4086,137.8228,137.8769,24099.0
2018-10-23 15:30:00,153.07,153.25,152.71,152.71,27576.0,137.9399,138.1022,137.6155,137.6155,27576.0
2018-10-23 15:40:00,152.74,152.84,152.39,152.49,42532.0,137.6426,137.7327,137.3272,137.4173,42532.0
2018-10-23 15:50:00,152.47,152.56,151.96,152.03,92479.0,137.3993,137.4804,136.9397,137.0027,92479.0
2018-10-24 09:30:00,152.93,153.76,152.03,152.84,31227.0,137.8138,138.5617,137.0027,137.7327,31227.0
2018-10-24 09:40:00,152.79,154.13,152.7,153.11,35851.0,137.6876,138.8952,137.6065,137.976,35851.0
2018-10-24 09:50:00,153.18,153.85,153.04,153.19,27489.0,138.0391,138.6429,137.9129,138.0481,27489.0
2018-10-24 10:00:00,153.07,153.14,152.46,152.83,17666.0,137.9399,138.003,137.3902,137.7237,17666.0
2018-10-24 10:10:00,152.8,152.87,152.25,152.29,15508.0,137.6966,137.7597,137.201,137.237,15508.0
2018-10-24 10:20:00,152.28,152.41,152.13,152.27,17691.0,137.228,137.3452,137.0929,137.219,17691.0
2018-10-24 10:30:00,152.25,152.76,152.08,152.21,14343.0,137.201,137.6606,137.0478,137.165,14343.0
2018-10-24 10:40:00,152.25,152.54,151.7,152.1,18464.0,137.201,137.4623,136.7054,137.0658,18464.0
2018-10-24 10:50:00,152.05,152.26,151.54,151.54,19260.0,137.0208,137.21,136.5612,136.5612,19260.0
2018-10-24 11:00:00,151.54,151.78,150.43,150.43,49006.0,136.5612,136.7775,135.5609,135.5609,49006.0
2018-10-24 11:10:00,150.44,150.96,150.44,150.52,17991.0,135.5699,136.0385,135.5699,135.642,17991.0
2018-10-24 11:20:00,150.52,150.89,150.25,150.25,15896.0,135.642,135.9754,135.3987,135.3987,15896.0
2018-10-24 11:30:00,150.31,150.93,150.07,150.9,12535.0,135.4528,136.0115,135.2365,135.9844,12535.0
2018-10-24 11:40:00,150.86,151.6,150.57,151.42,25981.0,135.9484,136.6153,135.6871,136.453,25981.0
2018-10-24 11:50:00,151.43,152.34,151.27,152.07,53514.0,136.4621,137.2821,136.3179,137.0388,53514.0
2018-10-24 12:00:00,152.04,152.09,151.73,151.82,14000.0,137.0118,137.0568,136.7324,136.8135,14000.0
2018-10-24 12:10:00,151.76,152.03,151.44,151.52,13914.0,136.7594,137.0027,136.4711,136.5432,13914.0
2018-10-24 12:20:00,151.48,151.74,151.33,151.69,12286.0,136.5071,136.7414,136.3719,136.6964,12286.0
2018-10-24 12:30:00,151.7,151.74,151.0,151.0,19878.0,136.7054,136.7414,136.0746,136.0746,19878.0
2018-10-24 12:40:00,151.0,151.19,150.76,151.17,22721.0,136.0746,136.2458,135.8583,136.2278,22721.0
2018-10-24 12:50:00,151.09,151.22,150.74,151.02,14820.0,136.1557,136.2728,135.8403,136.0926,14820.0
2018-10-24 13:00:00,150.96,151.04,150.39,150.49,10155.0,136.0385,136.1106,135.5249,135.615,10155.0
2018-10-24 13:10:00,150.45,151.0,150.2,151.0,17250.0,135.5789,136.0746,135.3536,136.0746,17250.0
2018-10-24 13:20:00,151.0,151.0,150.35,150.44,13281.0,136.0746,136.0746,135.4888,135.5699,13281.0
2018-10-24 13:30:00,150.47,150.71,149.97,150.29,19203.0,135.5969,135.8132,135.1464,135.4347,19203.0
2018-10-24 13:40:00,150.25,150.81,150.24,150.59,16727.0,135.3987,135.9033,135.3897,135.7051,16727.0
2018-10-24 13:50:00,150.58,150.73,150.06,150.16,9733.0,135.6961,135.8312,135.2275,135.3176,9733.0
2018-10-24 14:00:00,150.0,150.08,149.62,149.65,11831.0,135.1734,135.2455,134.831,134.858,11831.0
2018-10-24 14:10:00,149.69,149.99,149.4,149.9,17662.0,134.894,135.1644,134.6327,135.0833,17662.0
2018-10-24 14:20:00,149.85,150.61,149.8,150.51,35808.0,135.0382,135.7231,134.9932,135.633,35808.0
2018-10-24 14:30:00,150.52,150.61,150.24,150.51,26270.0,135.642,135.7231,135.3897,135.633,26270.0
2018-10-24 14:40:00,150.47,150.57,149.61,149.73,24260.0,135.5969,135.6871,134.822,134.9301,24260.0
2018-10-24 14:50:00,149.7,149.73,149.24,149.31,37465.0,134.9031,134.9301,134.4885,134.5516,37465.0
2018-10-24 15:00:00,149.24,149.24,148.47,148.62,46518.0,134.4885,134.4885,133.7946,133.9298,46518.0
2018-10-24 15:10:00,148.65,149.09,148.56,148.58,45087.0,133.9568,134.3533,133.8757,133.8938,45087.0
2018-10-24 15:20:00,148.55,148.97,147.94,148.0,57179.0,133.8667,134.2452,133.317,133.3711,57179.0
2018-10-24 15:30:00,147.97,148.2,147.8,148.06,91800.0,133.3441,133.5513,133.1909,133.4252,91800.0
2018-10-24 15:40:00,148.04,148.24,147.36,147.51,123688.0,133.4071,133.5874,132.7943,132.9295,123688.0
2018-10-24 15:50:00,147.48,147.71,146.34,146.52,233944.0,132.9025,133.1098,131.8752,132.0374,233944.0
2018-10-25 09:30:00,148.29,148.58,147.52,148.13,28312.0,133.6324,133.8938,132.9385,133.4882,28312.0
2018-10-25 09:40:00,148.3,148.35,147.35,147.6,63880.0,133.6414,133.6865,132.7853,133.0106,63880.0
2018-10-25 09:50:00,147.6,147.7,147.04,147.58,37081.0,133.0106,133.1007,132.506,132.9926,37081.0
2018-10-25 10:00:00,147.5,147.8,147.26,147.73,24213.0,132.9205,133.1909,132.7042,133.1278,24213.0
2018-10-25 10:10:00,147.68,147.73,147.04,147.04,19627.0,133.0827,133.1278,132.506,132.506,19627.0
2018-10-25 10:20:00,147.13,147.62,146.97,147.57,12251.0,132.5871,133.0286,132.4429,132.9836,12251.0
2018-10-25 10:30:00,147.56,147.75,147.08,147.14,40566.0,132.9746,133.1458,132.542,132.5961,40566.0
2018-10-25 10:40:00,147.13,147.59,147.0,147.33,27982.0,132.5871,133.0016,132.4699,132.7673,27982.0
2018-10-25 10:50:00,147.32,147.69,147.13,147.22,23824.0,132.7583,133.0917,132.5871,132.6682,23824.0
2018-10-25 11:00:00,147.11,147.2,146.35,146.52,28636.0,132.5691,132.6502,131.8842,132.0374,28636.0
2018-10-25 11:10:00,146.45,146.47,145.88,146.34,28565.0,131.9743,131.9923,131.4606,131.8752,28565.0
2018-10-25 11:20:00,146.34,147.09,146.33,146.96,44725.0,131.8752,132.551,131.8662,132.4339,44725.0
2018-10-25 11:30:00,147.0,147.26,146.66,146.74,24942.0,132.4699,132.7042,132.1635,132.2356,24942.0
2018-10-25 11:40:00,146.71,146.71,146.02,146.28,30769.0,132.2086,132.2086,131.5868,131.8211,30769.0
2018-10-25 11:50:00,146.29,146.89,146.2,146.75,39836.0,131.8301,132.3708,131.749,132.2446,39836.0
2018-10-25 12:00:00,146.77,147.39,146.6,147.34,21081.0,132.2627,132.8214,132.1095,132.7763,21081.0
2018-10-25 12:10:00,147.38,147.38,146.77,146.84,20385.0,132.8124,132.8124,132.2627,132.3257,20385.0
2018-10-25 12:20:00,146.81,147.09,146.75,146.89,13323.0,132.2987,132.551,132.2446,132.3708,13323.0
2018-10-25 12:30:00,146.9,147.23,146.78,147.06,18659.0,132.3798,132.6772,132.2717,132.524,18659.0
2018-10-25 12:40:00,147.08,147.13,146.63,147.12,15573.0,132.542,132.5871,132.1365,132.5781,15573.0
2018-10-25 12:50:00,147.17,147.47,147.12,147.47,23082.0,132.6231,132.8935,132.5781,132.8935,23082.0
2018-10-25 13:00:00,147.47,147.62,146.94,146.97,14503.0,132.8935,133.0286,132.4159,132.4429,14503.0
2018-10-25 13:10:00,146.94,147.26,146.91,147.0,25578.0,132.4159,132.7042,132.3888,132.4699,25578.0
2018-10-25 13:20:00,147.08,147.19,146.89,146.98,38632.0,132.542,132.6412,132.3708,132.4519,38632.0
2018-10-25 13:30:00,147.0,147.14,146.8,147.03,57704.0,132.4699,132.5961,132.2897,132.497,57704.0
2018-10-25 13:40:00,147.03,147.11,146.77,147.0,31450.0,132.497,132.5691,132.2627,132.4699,31450.0
2018-10-25 13:50:00,147.0,147.07,146.81,146.94,21634.0,132.4699,132.533,132.2987,132.4159,21634.0
2018-10-25 14:00:00,146.97,147.07,146.72,147.0,24940.0,132.4429,132.533,132.2176,132.4699,24940.0
2018-10-25 14:10:00,147.0,147.09,146.85,147.0,47104.0,132.4699,132.551,132.3348,132.4699,47104.0
2018-10-25 14:20:00,147.0,147.36,146.94,147.25,46014.0,132.4699,132.7943,132.4159,132.6952,46014.0
2018-10-25 14:30:00,147.26,147.72,147.19,147.53,39555.0,132.7042,133.1188,132.6412,132.9475,39555.0
2018-10-25 14:40:00,147.56,147.99,147.46,147.89,14937.0,132.9746,133.3621,132.8845,133.272,14937.0
2018-10-25 14:50:00,147.89,147.89,147.39,147.48,30957.0,133.272,133.272,132.8214,132.9025,30957.0
2018-10-25 15:00:00,147.54,147.55,147.25,147.25,25215.0,132.9566,132.9656,132.6952,132.6952,25215.0
2018-10-25 15:10:00,147.26,147.33,147.21,147.25,44156.0,132.7042,132.7673,132.6592,132.6952,44156.0
2018-10-25 15:20:00,147.25,147.33,147.03,147.26,43632.0,132.6952,132.7673,132.497,132.7042,43632.0
2018-10-25 15:30:00,147.25,147.28,146.51,146.73,41984.0,132.6952,132.7223,132.0284,132.2266,41984.0
2018-10-25 15:40:00,146.78,146.91,146.35,146.78,40928.0,132.2717,132.3888,131.8842,132.2717,40928.0
2018-10-25 15:50:00,146.75,146.8,146.22,146.71,82836.0,132.2446,132.2897,131.767,132.2086,82836.0
2018-10-26 09:30:00,144.93,145.48,144.21,145.02,36663.0,130.6045,131.1002,129.9557,130.6856,36663.0
2018-10-26 09:40:00,145.14,145.84,144.99,145.84,32903.0,130.7938,131.4246,130.6586,131.4246,32903.0
2018-10-26 09:50:00,145.84,146.06,145.31,145.75,20204.0,131.4246,131.6228,130.947,131.3435,20204.0
2018-10-26 10:00:00,145.87,145.87,144.28,144.59,41980.0,131.4516,131.4516,130.0188,130.2981,41980.0
2018-10-26 10:10:00,144.59,144.88,144.44,144.63,29632.0,130.2981,130.5595,130.163,130.3342,29632.0
2018-10-26 10:20:00,144.73,145.34,144.65,144.84,13840.0,130.4243,130.974,130.3522,130.5234,13840.0
2018-10-26 10:30:00,144.84,144.99,144.33,144.56,20593.0,130.5234,130.6586,130.0638,130.2711,20593.0
2018-10-26 10:40:00,144.55,144.98,144.11,144.47,20661.0,130.2621,130.6496,129.8656,130.19,20661.0
2018-10-26 10:50:00,144.57,144.88,144.08,144.18,23060.0,130.2801,130.5595,129.8386,129.9287,23060.0
2018-10-26 11:00:00,144.08,145.2,144.08,144.94,27785.0,129.8386,130.8479,129.8386,130.6136,27785.0
2018-10-26 11:10:00,145.01,145.17,144.72,144.76,60142.0,130.6766,130.8208,130.4153,130.4513,60142.0
2018-10-26 11:20:00,144.89,145.17,144.83,145.05,51966.0,130.5685,130.8208,130.5144,130.7127,51966.0
2018-10-26 11:30:00,145.02,145.55,144.89,145.4,65795.0,130.6856,131.1633,130.5685,131.0281,65795.0
2018-10-26 11:40:00,145.51,145.62,145.31,145.62,35154.0,131.1272,131.2263,130.947,131.2263,35154.0
2018-10-26 11:50:00,145.51,145.62,145.38,145.41,85321.0,131.1272,131.2263,131.0101,131.0371,85321.0
2018-10-26 12:00:00,145.43,146.52,145.32,146.52,75339.0,131.0551,132.0374,130.956,132.0374,75339.0
2018-10-26 12:10:00,146.44,146.78,146.3,146.5,16577.0,131.9653,132.2717,131.8391,132.0194,16577.0
2018-10-26 12:20:00,146.59,146.86,146.26,146.47,42412.0,132.1005,132.3438,131.8031,131.9923,42412.0
2018-10-26 12:30:00,146.52,146.57,146.24,146.43,40879.0,132.0374,132.0824,131.7851,131.9563,40879.0
2018-10-26 12:40:00,146.43,146.64,146.31,146.5,90063.0,131.9563,132.1455,131.8481,132.0194,90063.0
2018-10-26 12:50:00,146.49,146.54,146.2,146.44,63066.0,132.0103,132.0554,131.749,131.9653,63066.0
2018-10-26 13:00:00,146.48,146.74,146.28,146.52,67530.0,132.0013,132.2356,131.8211,132.0374,67530.0
2018-10-26 13:10:00,146.52,146.95,146.34,146.95,26601.0,132.0374,132.4249,131.8752,132.4249,26601.0
2018-10-26 13:20:00,146.97,147.12,146.7,146.81,15410.0,132.4429,132.5781,132.1996,132.2987,15410.0
2018-10-26 13:30:00,146.68,146.68,146.19,146.23,13644.0,132.1816,132.1816,131.74,131.776,13644.0
2018-10-26 13:40:00,146.27,146.97,146.27,146.83,10406.0,131.8121,132.4429,131.8121,132.3167,10406.0
2018-10-26 13:50:00,146.88,147.32,146.74,146.98,12704.0,132.3618,132.7583,132.2356,132.4519,12704.0
2018-10-26 14:00:00,147.03,147.25,146.49,146.66,11381.0,132.497,132.6952,132.0103,132.1635,11381.0
2018-10-26 14:10:00,146.78,146.97,146.27,146.41,13053.0,132.2717,132.4429,131.8121,131.9383,13053.0
2018-10-26 14:20:00,146.34,146.48,145.75,145.8,37714.0,131.8752,132.0013,131.3435,131.3885,37714.0
2018-10-26 14:30:00,145.84,146.08,145.75,145.77,28146.0,131.4246,131.6409,131.3435,131.3615,28146.0
2018-10-26 14:40:00,145.81,145.89,145.16,145.2,11208.0,131.3976,131.4696,130.8118,130.8479,11208.0
2018-10-26 14:50:00,145.15,145.41,144.55,144.65,15130.0,130.8028,131.0371,130.2621,130.3522,15130.0
2018-10-26 15:00:00,144.62,144.74,144.26,144.5,21113.0,130.3252,130.4333,130.0008,130.217,21113.0
2018-10-26 15:10:00,144.61,144.97,144.03,144.88,19381.0,130.3162,130.6406,129.7935,130.5595,19381.0
2018-10-26 15:20:00,144.86,145.54,144.86,145.24,17172.0,130.5415,131.1542,130.5415,130.8839,17172.0
2018-10-26 15:30:00,145.18,145.56,144.45,145.28,34833.0,130.8298,131.1723,130.172,130.9199,34833.0
2018-10-26 15:40:00,145.23,146.06,144.84,145.69,49549.0,130.8749,131.6228,130.5234,131.2894,49549.0
2018-10-26 15:50:00,145.74,146.27,145.15,145.44,71360.0,131.3345,131.8121,130.8028,131.0641,71360.0
2018-10-29 09:30:00,148.0,148.43,147.65,148.17,28328.0,133.3711,133.7586,133.0557,133.5243,28328.0
2018-10-29 09:40:00,148.07,148.52,147.85,147.94,22502.0,133.4342,133.8397,133.2359,133.317,22502.0
2018-10-29 09:50:00,148.11,149.1,147.77,149.07,33832.0,133.4702,134.3624,133.1638,134.3353,33832.0
2018-10-29 10:00:00,149.1,149.77,148.92,149.25,24317.0,134.3624,134.9661,134.2002,134.4975,24317.0
2018-10-29 10:10:00,149.26,149.46,148.75,148.75,82175.0,134.5065,134.6868,134.047,134.047,82175.0
2018-10-29 10:20:00,148.74,149.3,148.6,149.2,24267.0,134.0379,134.5426,133.9118,134.4525,24267.0
2018-10-29 10:30:00,149.26,149.28,148.55,148.58,13649.0,134.5065,134.5246,133.8667,133.8938,13649.0
2018-10-29 10:40:00,148.72,149.0,148.48,148.7,7936.0,134.0199,134.2722,133.8036,134.0019,7936.0
2018-10-29 10:50:00,148.94,149.24,148.74,148.95,14069.0,134.2182,134.4885,134.0379,134.2272,14069.0
2018-10-29 11:00:00,149.03,149.25,148.92,149.02,11015.0,134.2993,134.4975,134.2002,134.2903,11015.0
2018-10-29 11:10:00,148.85,148.97,148.59,148.67,7590.0,134.1371,134.2452,133.9028,133.9749,7590.0
2018-10-29 11:20:00,148.64,148.83,148.49,148.76,13096.0,133.9478,134.119,133.8127,134.056,13096.0
2018-10-29 11:30:00,148.88,148.9,148.46,148.65,12055.0,134.1641,134.1821,133.7856,133.9568,12055.0
2018-10-29 11:40:00,148.66,148.86,148.54,148.72,24618.0,133.9659,134.1461,133.8577,134.0199,24618.0
2018-10-29 11:50:00,148.78,148.78,147.96,148.1,18201.0,134.074,134.074,133.335,133.4612,18201.0
2018-10-29 12:00:00,148.01,148.16,147.6,147.63,20450.0,133.3801,133.5153,133.0106,133.0377,20450.0
2018-10-29 12:10:00,147.6,147.68,147.22,147.22,16951.0,133.0106,133.0827,132.6682,132.6682,16951.0
2018-10-29 12:20:00,147.27,147.43,146.96,147.13,16383.0,132.7132,132.8574,132.4339,132.5871,16383.0
2018-10-29 12:30:00,147.34,147.34,146.59,146.75,38403.0,132.7763,132.7763,132.1005,132.2446,38403.0
2018-10-29 12:40:00,146.75,147.08,146.61,146.61,28504.0,132.2446,132.542,132.1185,132.1185,28504.0
2018-10-29 12:50:00,146.64,146.65,146.15,146.36,18367.0,132.1455,132.1545,131.704,131.8932,18367.0
2018-10-29 13:00:00,146.36,147.12,146.36,147.06,16481.0,131.8932,132.5781,131.8932,132.524,16481.0
2018-10-29 13:10:00,147.1,147.1,146.78,146.94,12318.0,132.56,132.56,132.2717,132.4159,12318.0
2018-10-29 13:20:00,146.98,147.18,146.93,146.95,11813.0,132.4519,132.6321,132.4069,132.4249,11813.0
2018-10-29 13:30:00,146.97,147.51,146.96,147.31,17196.0,132.4429,132.9295,132.4339,132.7493,17196.0
2018-10-29 13:40:00,147.26,147.39,146.93,147.14,19750.0,132.7042,132.8214,132.4069,132.5961,19750.0
2018-10-29 13:50:00,147.12,147.49,146.97,147.0,17355.0,132.5781,132.9115,132.4429,132.4699,17355.0
2018-10-29 14:00:00,146.98,147.1,146.69,146.81,20938.0,132.4519,132.56,132.1906,132.2987,20938.0
2018-10-29 14:10:00,146.76,146.76,146.02,146.35,23025.0,132.2537,132.2537,131.5868,131.8842,23025.0
2018-10-29 14:20:00,146.37,146.52,146.27,146.27,12123.0,131.9022,132.0374,131.8121,131.8121,12123.0
2018-10-29 14:30:00,146.25,146.31,145.81,145.87,21346.0,131.7941,131.8481,131.3976,131.4516,21346.0
2018-10-29 14:40:00,145.87,146.38,145.84,145.92,17251.0,131.4516,131.9112,131.4246,131.4967,17251.0
2018-10-29 14:50:00,145.87,146.2,145.65,145.95,28050.0,131.4516,131.749,131.2534,131.5237,28050.0
2018-10-29 15:00:00,145.94,145.96,145.16,145.24,19881.0,131.5147,131.5327,130.8118,130.8839,19881.0
2018-10-29 15:10:00,145.4,145.4,144.43,144.96,17927.0,131.0281,131.0281,130.154,130.6316,17927.0
2018-10-29 15:20:00,144.97,144.99,144.36,144.5,35516.0,130.6406,130.6586,130.0909,130.217,35516.0
2018-10-29 15:30:00,144.47,144.56,143.86,143.99,40852.0,130.19,130.2711,129.6403,129.7575,40852.0
2018-10-29 15:40:00,144.0,144.82,143.02,144.65,53543.0,129.7665,130.5054,128.8833,130.3522,53543.0
2018-10-29 15:50:00,144.59,145.26,144.34,145.2,164938.0,130.2981,130.9019,130.0729,130.8479,164938.0
2018-10-30 09:30:00,145.16,145.39,144.57,145.39,23244.0,130.8118,131.0191,130.2801,131.0191,23244.0
2018-10-30 09:40:00,145.44,146.8,145.44,146.11,43734.0,131.0641,132.2897,131.0641,131.6679,43734.0
2018-10-30 09:50:00,146.07,146.63,145.99,146.35,76575.0,131.6319,132.1365,131.5598,131.8842,76575.0
2018-10-30 10:00:00,146.34,146.48,146.02,146.16,33797.0,131.8752,132.0013,131.5868,131.713,33797.0
2018-10-30 10:10:00,146.17,146.48,145.93,146.27,78642.0,131.722,132.0013,131.5057,131.8121,78642.0
2018-10-30 10:20:00,146.34,146.42,145.89,146.26,20294.0,131.8752,131.9473,131.4696,131.8031,20294.0
2018-10-30 10:30:00,146.31,146.37,145.64,146.26,78898.0,131.8481,131.9022,131.2444,131.8031,78898.0
2018-10-30 10:40:00,146.26,146.99,145.97,146.86,33326.0,131.8031,132.4609,131.5417,132.3438,33326.0
2018-10-30 10:50:00,146.85,147.09,146.14,146.31,23732.0,132.3348,132.551,131.6949,131.8481,23732.0
2018-10-30 11:00:00,146.24,146.5,146.13,146.33,40066.0,131.7851,132.0194,131.6859,131.8662,40066.0
2018-10-30 11:10:00,146.33,146.37,146.04,146.31,21226.0,131.8662,131.9022,131.6048,131.8481,21226.0
2018-10-30 11:20:00,146.36,146.48,146.02,146.35,26160.0,131.8932,132.0013,131.5868,131.8842,26160.0
2018-10-30 11:30:00,146.36,147.47,146.28,147.13,26221.0,131.8932,132.8935,131.8211,132.5871,26221.0
2018-10-30 11:40:00,147.13,147.2,146.9,147.01,38591.0,132.5871,132.6502,132.3798,132.4789,38591.0
2018-10-30 11:50:00,147.01,147.08,146.7,146.77,23213.0,132.4789,132.542,132.1996,132.2627,23213.0
2018-10-30 12:00:00,146.8,147.08,146.73,146.91,22111.0,132.2897,132.542,132.2266,132.3888,22111.0
2018-10-30 12:10:00,146.95,147.08,146.6,146.99,38584.0,132.4249,132.542,132.1095,132.4609,38584.0
2018-10-30 12:20:00,147.02,147.08,146.8,146.94,17486.0,132.488,132.542,132.2897,132.4159,17486.0
2018-10-30 12:30:00,146.87,147.05,146.56,147.03,16522.0,132.3528,132.515,132.0734,132.497,16522.0
2018-10-30 12:40:00,147.03,147.05,146.82,147.0,24969.0,132.497,132.515,132.3077,132.4699,24969.0
2018-10-30 12:50:00,146.95,147.01,146.44,146.69,22422.0,132.4249,132.4789,131.9653,132.1906,22422.0
2018-10-30 13:00:00,146.62,146.9,146.44,146.76,14890.0,132.1275,132.3798,131.9653,132.2537,14890.0
2018-10-30 13:10:00,146.84,146.95,146.29,146.88,13786.0,132.3257,132.4249,131.8301,132.3618,13786.0
2018-10-30 13:20:00,146.92,147.1,146.67,146.73,37739.0,132.3978,132.56,132.1726,132.2266,37739.0
2018-10-30 13:30:00,146.69,146.74,146.34,146.49,24441.0,132.1906,132.2356,131.8752,132.0103,24441.0
2018-10-30 13:40:00,146.5,147.32,146.48,147.32,91511.0,132.0194,132.7583,132.0013,132.7583,91511.0
2018-10-30 13:50:00,147.39,147.69,147.07,147.69,18899.0,132.8214,133.0917,132.533,133.0917,18899.0
2018-10-30 14:00:00,147.76,147.9,147.18,147.18,17997.0,133.1548,133.281,132.6321,132.6321,17997.0
2018-10-30 14:10:00,147.1,147.64,146.98,147.53,43504.0,132.56,133.0467,132.4519,132.9475,43504.0
2018-10-30 14:20:00,147.61,147.93,147.38,147.45,19554.0,133.0196,133.308,132.8124,132.8755,19554.0
2018-10-30 14:30:00,147.44,147.85,147.3,147.65,28444.0,132.8664,133.2359,132.7403,133.0557,28444.0
2018-10-30 14:40:00,147.68,147.91,147.52,147.91,18030.0,133.0827,133.29,132.9385,133.29,18030.0
2018-10-30 14:50:00,147.89,148.44,147.89,148.06,39428.0,133.272,133.7676,133.272,133.4252,39428.0
2018-10-30 15:00:00,148.14,148.14,147.44,147.63,69744.0,133.4973,133.4973,132.8664,133.0377,69744.0
2018-10-30 15:10:00,147.63,147.83,147.57,147.8,102995.0,133.0377,133.2179,132.9836,133.1909,102995.0
2018-10-30 15:20:00,147.75,148.64,147.61,148.36,25418.0,133.1458,133.9478,133.0196,133.6955,25418.0
2018-10-30 15:30:00,148.39,148.59,147.9,147.93,107270.0,133.7225,133.9028,133.281,133.308,107270.0
2018-10-30 15:40:00,147.92,148.36,147.92,148.34,60759.0,133.299,133.6955,133.299,133.6775,60759.0
2018-10-30 15:50:00,148.4,148.87,148.28,148.31,161429.0,133.7316,134.1551,133.6234,133.6504,161429.0
2018-10-31 09:30:00,150.71,151.72,150.28,150.57,38145.0,135.8132,136.7234,135.4257,135.6871,38145.0
2018-10-31 09:40:00,150.64,151.43,150.58,150.66,85445.0,135.7501,136.4621,135.6961,135.7682,85445.0
2018-10-31 09:50:00,150.72,151.76,150.56,151.42,23405.0,135.8222,136.7594,135.678,136.453,23405.0
2018-10-31 10:00:00,151.42,151.56,150.52,150.66,19084.0,136.453,136.5792,135.642,135.7682,19084.0
2018-10-31 10:10:00,150.53,150.63,149.89,150.58,11752.0,135.651,135.7411,135.0743,135.6961,11752.0
2018-10-31 10:20:00,150.5,151.06,150.17,151.04,27294.0,135.624,136.1286,135.3266,136.1106,27294.0
2018-10-31 10:30:00,150.93,151.52,150.93,151.44,27504.0,136.0115,136.5432,136.0115,136.4711,27504.0
2018-10-31 10:40:00,151.55,151.99,151.44,151.62,50706.0,136.5702,136.9667,136.4711,136.6333,50706.0
2018-10-31 10:50:00,151.57,151.78,151.29,151.45,25518.0,136.5882,136.7775,136.3359,136.4801,25518.0
2018-10-31 11:00:00,151.53,151.68,151.16,151.5,26950.0,136.5522,136.6873,136.2187,136.5251,26950.0
2018-10-31 11:10:00,151.44,151.7,151.02,151.17,10467.0,136.4711,136.7054,136.0926,136.2278,10467.0
2018-10-31 11:20:00,151.19,151.67,151.14,151.63,25787.0,136.2458,136.6783,136.2007,136.6423,25787.0
2018-10-31 11:30:00,151.64,151.76,151.36,151.59,19767.0,136.6513,136.7594,136.399,136.6062,19767.0
2018-10-31 11:40:00,151.6,151.62,151.04,151.43,25873.0,136.6153,136.6333,136.1106,136.4621,25873.0
2018-10-31 11:50:00,151.54,151.66,151.34,151.56,12446.0,136.5612,136.6693,136.381,136.5792,12446.0
2018-10-31 12:00:00,151.58,151.69,150.91,151.08,10791.0,136.5972,136.6964,135.9935,136.1466,10791.0
2018-10-31 12:10:00,151.04,151.22,150.66,150.77,10313.0,136.1106,136.2728,135.7682,135.8673,10313.0
2018-10-31 12:20:00,150.81,151.14,150.72,150.95,9425.0,135.9033,136.2007,135.8222,136.0295,9425.0
2018-10-31 12:30:00,150.94,151.48,150.69,151.45,20570.0,136.0205,136.5071,135.7952,136.4801,20570.0
2018-10-31 12:40:00,151.44,151.64,151.28,151.42,14518.0,136.4711,136.6513,136.3269,136.453,14518.0
2018-10-31 12:50:00,151.38,151.64,151.18,151.54,14215.0,136.417,136.6513,136.2368,136.5612,14215.0
2018-10-31 13:00:00,151.51,151.69,151.29,151.65,16598.0,136.5341,136.6964,136.3359,136.6603,16598.0
2018-10-31 13:10:00,151.65,152.45,151.65,152.32,22492.0,136.6603,137.3812,136.6603,137.2641,22492.0
2018-10-31 13:20:00,152.31,152.35,151.76,151.86,42812.0,137.2551,137.2911,136.7594,136.8496,42812.0
2018-10-31 13:30:00,151.86,152.04,151.59,151.96,20947.0,136.8496,137.0118,136.6062,136.9397,20947.0
2018-10-31 13:40:00,152.02,152.14,151.85,151.95,24262.0,136.9937,137.1019,136.8405,136.9307,24262.0
2018-10-31 13:50:00,152.0,152.08,151.89,152.08,19312.0,136.9757,137.0478,136.8766,137.0478,19312.0
2018-10-31 14:00:00,152.07,152.35,151.84,152.25,16122.0,137.0388,137.2911,136.8315,137.201,16122.0
2018-10-31 14:10:00,152.33,152.34,152.14,152.16,52746.0,137.2731,137.2821,137.1019,137.1199,52746.0
2018-10-31 14:20:00,152.15,152.34,151.95,152.22,32733.0,137.1109,137.2821,136.9307,137.174,32733.0
2018-10-31 14:30:00,152.25,152.51,152.09,152.51,19879.0,137.201,137.4353,137.0568,137.4353,19879.0
2018-10-31 14:40:00,152.51,152.95,152.49,152.66,39872.0,137.4353,137.8318,137.4173,137.5705,39872.0
2018-10-31 14:50:00,152.58,152.91,152.53,152.68,28238.0,137.4984,137.7958,137.4533,137.5885,28238.0
2018-10-31 15:00:00,152.67,152.9,152.56,152.81,36852.0,137.5795,137.7868,137.4804,137.7056,36852.0
2018-10-31 15:10:00,152.8,153.15,152.74,152.89,37608.0,137.6966,138.012,137.6426,137.7777,37608.0
2018-10-31 15:20:00,152.87,153.0,152.33,152.68,45649.0,137.7597,137.8769,137.2731,137.5885,45649.0
2018-10-31 15:30:00,152.66,152.68,152.16,152.17,48160.0,137.5705,137.5885,137.1199,137.1289,48160.0
2018-10-31 15:40:00,152.19,152.52,151.74,152.09,97381.0,137.1469,137.4443,136.7414,137.0568,97381.0
2018-10-31 15:50:00,152.09,152.4,151.45,151.67,169640.0,137.0568,137.3362,136.4801,136.6783,169640.0
2018-11-01 09:30:00,151.95,155.31,150.22,152.16,49982.0,136.9307,139.9585,135.3717,137.1199,49982.0
2018-11-01 09:40:00,152.1,152.55,151.15,152.33,27689.0,137.0658,137.4713,136.2097,137.2731,27689.0
2018-11-01 09:50:00,152.3,152.45,151.12,151.41,31167.0,137.2461,137.3812,136.1827,136.444,31167.0
2018-11-01 10:00:00,151.41,152.1,150.97,151.81,29355.0,136.444,137.0658,136.0475,136.8045,29355.0
2018-11-01 10:10:00,151.74,152.93,151.74,152.68,29287.0,136.7414,137.8138,136.7414,137.5885,29287.0
2018-11-01 10:20:00,152.58,153.62,152.28,153.53,33190.0,137.4984,138.4356,137.228,138.3545,33190.0
2018-11-01 10:30:00,153.47,154.95,153.02,154.5,31042.0,138.3004,139.6341,137.8949,139.2286,31042.0
2018-11-01 10:40:00,154.5,154.5,153.77,153.92,22976.0,139.2286,139.2286,138.5708,138.7059,22976.0
2018-11-01 10:50:00,154.22,154.41,154.01,154.1,14086.0,138.9763,139.1475,138.787,138.8681,14086.0
2018-11-01 11:00:00,154.22,154.85,153.17,154.34,37269.0,138.9763,139.544,138.0301,139.0844,37269.0
2018-11-01 11:10:00,154.46,154.46,153.7,153.96,37936.0,139.1926,139.1926,138.5077,138.742,37936.0
2018-11-01 11:20:00,154.02,154.96,154.01,154.96,31893.0,138.796,139.6431,138.787,139.6431,31893.0
2018-11-01 11:30:00,155.05,155.39,154.94,155.22,28608.0,139.7242,140.0306,139.6251,139.8774,28608.0
2018-11-01 11:40:00,155.31,155.97,154.94,155.88,40312.0,139.9585,140.5533,139.6251,140.4722,40312.0
2018-11-01 11:50:00,155.97,156.16,155.05,155.28,17327.0,140.5533,140.7245,139.7242,139.9315,17327.0
2018-11-01 12:00:00,155.22,156.03,154.58,156.03,55202.0,139.8774,140.6074,139.3007,140.6074,55202.0
2018-11-01 12:10:00,155.89,155.89,155.15,155.31,7626.0,140.4812,140.4812,139.8144,139.9585,7626.0
2018-11-01 12:20:00,155.41,155.74,155.2,155.45,9246.0,140.0487,140.346,139.8594,140.0847,9246.0
2018-11-01 12:30:00,155.5,155.7,155.1,155.43,13790.0,140.1298,140.31,139.7693,140.0667,13790.0
2018-11-01 12:40:00,155.39,155.87,155.35,155.59,12928.0,140.0306,140.4632,139.9946,140.2109,12928.0
2018-11-01 12:50:00,155.7,156.0,155.67,155.99,14967.0,140.31,140.5803,140.283,140.5713,14967.0
2018-11-01 13:00:00,155.97,156.1,155.44,155.52,12075.0,140.5533,140.6705,140.0757,140.1478,12075.0
2018-11-01 13:10:00,155.45,156.09,155.37,155.9,18405.0,140.0847,140.6614,140.0126,140.4902,18405.0
2018-11-01 13:20:00,155.81,156.33,155.71,156.33,35264.0,140.4091,140.8777,140.319,140.8777,35264.0
2018-11-01 13:30:00,156.44,156.74,156.08,156.3,12543.0,140.9768,141.2472,140.6524,140.8507,12543.0
2018-11-01 13:40:00,156.36,156.57,156.05,156.19,10167.0,140.9048,141.094,140.6254,140.7516,10167.0
2018-11-01 13:50:00,156.08,156.56,155.84,156.49,13553.0,140.6524,141.085,140.4362,141.0219,13553.0
2018-11-01 14:00:00,156.4,157.4,156.31,157.21,28354.0,140.9408,141.842,140.8597,141.6707,28354.0
2018-11-01 14:10:00,157.32,157.42,157.0,157.14,20306.0,141.7699,141.86,141.4815,141.6077,20306.0
2018-11-01 14:20:00,157.1,158.01,157.03,157.99,30025.0,141.5716,142.3917,141.5085,142.3736,30025.0
2018-11-01 14:30:00,157.87,158.14,157.87,158.05,35160.0,142.2655,142.5088,142.2655,142.4277,35160.0
2018-11-01 14:40:00,158.09,158.14,157.77,157.77,17501.0,142.4638,142.5088,142.1754,142.1754,17501.0
2018-11-01 14:50:00,157.72,158.13,157.3,158.09,27613.0,142.1303,142.4998,141.7518,142.4638,27613.0
2018-11-01 15:00:00,158.04,158.09,157.83,158.09,43787.0,142.4187,142.4638,142.2295,142.4638,43787.0
2018-11-01 15:10:00,158.09,158.69,157.84,158.69,52355.0,142.4638,143.0044,142.2385,143.0044,52355.0
2018-11-01 15:20:00,158.72,158.75,158.41,158.57,40313.0,143.0315,143.0585,142.7521,142.8963,40313.0
2018-11-01 15:30:00,158.52,159.0,158.19,159.0,62806.0,142.8513,143.2838,142.5539,143.2838,62806.0
2018-11-01 15:40:00,159.09,159.19,158.36,158.76,91504.0,143.3649,143.455,142.7071,143.0675,91504.0
2018-11-01 15:50:00,158.75,159.53,158.7,159.36,285203.0,143.0585,143.7614,143.0135,143.6082,285203.0
2018-11-02 09:30:00,161.65,162.52,160.79,162.05,71522.0,145.6719,146.4559,144.8969,146.0323,71522.0
2018-11-02 09:40:00,161.9,163.68,161.58,162.04,62122.0,145.8972,147.5012,145.6088,146.0233,62122.0
2018-11-02 09:50:00,161.85,163.19,161.52,163.19,47917.0,145.8521,147.0596,145.5547,147.0596,47917.0
2018-11-02 10:00:00,163.04,163.45,162.23,162.82,72368.0,146.9245,147.2939,146.1945,146.7262,72368.0
2018-11-02 10:10:00,162.82,162.84,162.0,162.32,54488.0,146.7262,146.7442,145.9873,146.2756,54488.0
2018-11-02 10:20:00,162.51,162.61,161.22,161.3,68412.0,146.4469,146.537,145.2844,145.3565,68412.0
2018-11-02 10:30:00,161.24,161.38,160.59,160.67,44596.0,145.3024,145.4286,144.7166,144.7887,44596.0
2018-11-02 10:40:00,160.66,160.85,160.12,160.76,68971.0,144.7797,144.9509,144.2931,144.8698,68971.0
2018-11-02 10:50:00,160.82,162.69,160.72,162.31,52844.0,144.9239,146.6091,144.8338,146.2666,52844.0
2018-11-02 11:00:00,162.46,162.78,161.2,161.99,48254.0,146.4018,146.6902,145.2663,145.9783,48254.0
2018-11-02 11:10:00,161.99,162.05,160.81,160.88,30530.0,145.9783,146.0323,144.9149,144.978,30530.0
2018-11-02 11:20:00,160.77,161.45,160.48,161.18,36093.0,144.8789,145.4916,144.6175,145.2483,36093.0
2018-11-02 11:30:00,161.17,161.78,161.0,161.46,27535.0,145.2393,145.789,145.0861,145.5006,27535.0
2018-11-02 11:40:00,161.46,161.78,161.17,161.17,52816.0,145.5006,145.789,145.2393,145.2393,52816.0
2018-11-02 11:50:00,161.26,161.67,160.83,161.67,28402.0,145.3204,145.6899,144.9329,145.6899,28402.0
2018-11-02 12:00:00,161.69,161.71,160.62,160.67,20896.0,145.7079,145.7259,144.7437,144.7887,20896.0
2018-11-02 12:10:00,160.58,161.13,160.36,161.09,22900.0,144.7076,145.2033,144.5094,145.1672,22900.0
2018-11-02 12:20:00,161.02,161.51,160.88,161.34,32573.0,145.1041,145.5457,144.978,145.3925,32573.0
2018-11-02 12:30:00,161.35,161.37,160.22,160.37,31297.0,145.4015,145.4195,144.3832,144.5184,31297.0
2018-11-02 12:40:00,160.36,160.87,160.28,160.78,30932.0,144.5094,144.969,144.4373,144.8879,30932.0
2018-11-02 12:50:00,160.78,160.78,159.98,160.29,22166.0,144.8879,144.8879,144.1669,144.4463,22166.0
2018-11-02 13:00:00,160.23,160.28,159.87,160.11,18232.0,144.3922,144.4373,144.0678,144.2841,18232.0
2018-11-02 13:10:00,160.08,160.83,159.97,160.74,19375.0,144.2571,144.9329,144.1579,144.8518,19375.0
2018-11-02 13:20:00,160.8,161.2,160.61,160.83,28309.0,144.9059,145.2663,144.7347,144.9329,28309.0
2018-11-02 13:30:00,160.82,160.96,160.62,160.78,46790.0,144.9239,145.0501,144.7437,144.8879,46790.0
2018-11-02 13:40:00,160.69,161.28,160.65,161.0,21743.0,144.8068,145.3384,144.7707,145.0861,21743.0
2018-11-02 13:50:00,161.0,161.11,160.77,160.86,27611.0,145.0861,145.1852,144.8789,144.96,27611.0
2018-11-02 14:00:00,160.77,160.78,160.29,160.32,45032.0,144.8789,144.8879,144.4463,144.4733,45032.0
2018-11-02 14:10:00,160.33,160.71,160.31,160.71,34834.0,144.4823,144.8248,144.4643,144.8248,34834.0
2018-11-02 14:20:00,160.7,162.24,160.69,162.11,39180.0,144.8158,146.2036,144.8068,146.0864,39180.0
2018-11-02 14:30:00,162.06,162.06,161.26,161.47,36032.0,146.0413,146.0413,145.3204,145.5097,36032.0
2018-11-02 14:40:00,161.46,161.86,161.45,161.83,26902.0,145.5006,145.8611,145.4916,145.8341,26902.0
2018-11-02 14:50:00,161.83,162.07,161.78,162.02,33095.0,145.8341,146.0504,145.789,146.0053,33095.0
2018-11-02 15:00:00,162.01,162.13,161.73,162.01,43143.0,145.9963,146.1044,145.744,145.9963,43143.0
2018-11-02 15:10:00,162.02,162.53,161.87,162.12,42446.0,146.0053,146.4649,145.8701,146.0954,42446.0
2018-11-02 15:20:00,162.12,162.37,161.91,162.06,27466.0,146.0954,146.3207,145.9062,146.0413,27466.0
2018-11-02 15:30:00,162.03,162.42,161.82,162.42,54869.0,146.0143,146.3658,145.8251,146.3658,54869.0
2018-11-02 15:40:00,162.42,162.48,161.91,162.0,77994.0,146.3658,146.4198,145.9062,145.9873,77994.0
2018-11-02 15:50:00,161.96,162.09,161.55,161.67,162683.0,145.9512,146.0684,145.5818,145.6899,162683.0
2018-11-05 09:30:00,162.25,163.42,161.57,162.15,29205.0,146.2126,147.2669,145.5998,146.1224,29205.0
2018-11-05 09:40:00,162.15,162.37,161.44,161.65,27718.0,146.1224,146.3207,145.4826,145.6719,27718.0
2018-11-05 09:50:00,161.56,162.31,161.37,161.37,9221.0,145.5908,146.2666,145.4195,145.4195,9221.0
2018-11-05 10:00:00,161.37,161.99,161.37,161.65,25230.0,145.4195,145.9783,145.4195,145.6719,25230.0
2018-11-05 10:10:00,161.64,161.66,161.17,161.52,23550.0,145.6629,145.6809,145.2393,145.5547,23550.0
2018-11-05 10:20:00,161.47,161.92,161.18,161.83,22091.0,145.5097,145.9152,145.2483,145.8341,22091.0
2018-11-05 10:30:00,161.95,162.36,161.86,162.05,26856.0,145.9422,146.3117,145.8611,146.0323,26856.0
2018-11-05 10:40:00,162.03,162.11,161.68,161.79,28215.0,146.0143,146.0864,145.6989,145.798,28215.0
2018-11-05 10:50:00,161.83,162.68,161.83,162.68,23572.0,145.8341,146.6001,145.8341,146.6001,23572.0
2018-11-05 11:00:00,162.71,162.95,162.45,162.49,19812.0,146.6271,146.8434,146.3928,146.4288,19812.0
2018-11-05 11:10:00,162.5,162.79,162.42,162.7,13862.0,146.4379,146.6992,146.3658,146.6181,13862.0
2018-11-05 11:20:00,162.68,162.68,161.46,161.47,10311.0,146.6001,146.6001,145.5006,145.5097,10311.0
2018-11-05 11:30:00,161.42,162.05,161.37,161.58,25078.0,145.4646,146.0323,145.4195,145.6088,25078.0
2018-11-05 11:40:00,161.66,162.3,161.49,162.27,49902.0,145.6809,146.2576,145.5277,146.2306,49902.0
2018-11-05 11:50:00,162.22,162.77,162.08,162.77,22128.0,146.1855,146.6812,146.0594,146.6812,22128.0
2018-11-05 12:00:00,162.79,163.04,162.62,162.65,21413.0,146.6992,146.9245,146.546,146.573,21413.0
2018-11-05 12:10:00,162.64,163.1,162.58,162.94,25862.0,146.564,146.9785,146.5099,146.8344,25862.0
2018-11-05 12:20:00,162.94,163.13,162.68,163.13,25595.0,146.8344,147.0056,146.6001,147.0056,25595.0
2018-11-05 12:30:00,163.09,163.09,162.72,162.89,23366.0,146.9695,146.9695,146.6361,146.7893,23366.0
2018-11-05 12:40:00,162.88,162.88,162.21,162.55,18938.0,146.7803,146.7803,146.1765,146.4829,18938.0
2018-11-05 12:50:00,162.6,162.73,162.47,162.58,19626.0,146.528,146.6451,146.4108,146.5099,19626.0
2018-11-05 13:00:00,162.54,162.54,162.29,162.54,13700.0,146.4739,146.4739,146.2486,146.4739,13700.0
2018-11-05 13:10:00,162.45,162.59,162.45,162.56,14814.0,146.3928,146.519,146.3928,146.4919,14814.0
2018-11-05 13:20:00,162.6,162.62,162.45,162.61,10848.0,146.528,146.546,146.3928,146.537,10848.0
2018-11-05 13:30:00,162.6,162.86,162.56,162.83,11848.0,146.528,146.7623,146.4919,146.7352,11848.0
2018-11-05 13:40:00,162.8,162.88,162.74,162.8,17518.0,146.7082,146.7803,146.6541,146.7082,17518.0
2018-11-05 13:50:00,162.8,163.04,162.73,162.97,19196.0,146.7082,146.9245,146.6451,146.8614,19196.0
2018-11-05 14:00:00,163.0,163.05,162.95,163.0,22252.0,146.8884,146.9335,146.8434,146.8884,22252.0
2018-11-05 14:10:00,163.02,163.39,162.98,163.32,19045.0,146.9065,147.2399,146.8704,147.1768,19045.0
2018-11-05 14:20:00,163.41,163.89,163.41,163.72,19704.0,147.2579,147.6905,147.2579,147.5373,19704.0
2018-11-05 14:30:00,163.73,163.8,163.65,163.69,29609.0,147.5463,147.6094,147.4742,147.5102,29609.0
2018-11-05 14:40:00,163.71,164.27,163.71,164.06,17238.0,147.5282,148.0329,147.5282,147.8437,17238.0
2018-11-05 14:50:00,164.14,164.53,164.06,164.3,31643.0,147.9157,148.2672,147.8437,148.0599,31643.0
2018-11-05 15:00:00,164.36,164.83,164.31,164.72,49245.0,148.114,148.5375,148.0689,148.4384,49245.0
2018-11-05 15:10:00,164.71,165.03,164.19,164.19,31192.0,148.4294,148.7178,147.9608,147.9608,31192.0
2018-11-05 15:20:00,164.29,164.91,164.24,164.91,65290.0,148.0509,148.6096,148.0059,148.6096,65290.0
2018-11-05 15:30:00,164.98,165.0,164.49,164.65,93788.0,148.6727,148.6907,148.2312,148.3753,93788.0
2018-11-05 15:40:00,164.65,164.76,164.35,164.36,83170.0,148.3753,148.4745,148.105,148.114,83170.0
2018-11-05 15:50:00,164.35,164.43,163.69,164.1,149457.0,148.105,148.1771,147.5102,147.8797,149457.0
2018-11-06 09:30:00,163.56,164.98,163.32,164.96,30921.0,147.3931,148.6727,147.1768,148.6547,30921.0
2018-11-06 09:40:00,164.74,165.16,164.53,165.05,29464.0,148.4564,148.8349,148.2672,148.7358,29464.0
2018-11-06 09:50:00,165.08,165.76,164.93,165.59,21159.0,148.7628,149.3756,148.6277,149.2224,21159.0
2018-11-06 10:00:00,165.5,165.77,164.92,165.25,54992.0,149.1413,149.3846,148.6186,148.916,54992.0
2018-11-06 10:10:00,165.25,165.88,165.25,165.77,37677.0,148.916,149.4838,148.916,149.3846,37677.0
2018-11-06 10:20:00,165.9,166.36,165.85,166.22,23614.0,149.5018,149.9163,149.4567,149.7902,23614.0
2018-11-06 10:30:00,166.15,166.53,165.97,166.06,25630.0,149.7271,150.0695,149.5649,149.646,25630.0
2018-11-06 10:40:00,166.03,166.7,165.98,166.25,15041.0,149.6189,150.2227,149.5739,149.8172,15041.0
2018-11-06 10:50:00,166.33,166.82,166.26,166.4,21751.0,149.8893,150.3308,149.8262,149.9524,21751.0
2018-11-06 11:00:00,166.41,166.41,165.67,166.11,23113.0,149.9614,149.9614,149.2945,149.691,23113.0
2018-11-06 11:10:00,165.88,166.66,165.84,166.55,26796.0,149.4838,150.1867,149.4477,150.0875,26796.0
2018-11-06 11:20:00,166.54,166.75,166.29,166.43,19710.0,150.0785,150.2678,149.8532,149.9794,19710.0
2018-11-06 11:30:00,166.38,166.76,166.17,166.76,29945.0,149.9343,150.2768,149.7451,150.2768,29945.0
2018-11-06 11:40:00,166.71,166.92,166.64,166.86,24078.0,150.2317,150.421,150.1686,150.3669,24078.0
2018-11-06 11:50:00,166.84,167.4,166.8,167.25,22783.0,150.3489,150.8535,150.3128,150.7183,22783.0
2018-11-06 12:00:00,167.18,167.46,167.07,167.45,27826.0,150.6553,150.9076,150.5561,150.8986,27826.0
2018-11-06 12:10:00,167.46,167.46,167.12,167.24,25339.0,150.9076,150.9076,150.6012,150.7093,25339.0
2018-11-06 12:20:00,167.26,167.32,167.0,167.02,25112.0,150.7274,150.7814,150.4931,150.5111,25112.0
2018-11-06 12:30:00,167.06,167.28,167.0,167.14,15989.0,150.5471,150.7454,150.4931,150.6192,15989.0
2018-11-06 12:40:00,167.11,167.35,167.0,167.0,16482.0,150.5922,150.8085,150.4931,150.4931,16482.0
2018-11-06 12:50:00,167.0,167.18,166.95,167.0,21620.0,150.4931,150.6553,150.448,150.4931,21620.0
2018-11-06 13:00:00,167.06,167.31,167.03,167.06,10207.0,150.5471,150.7724,150.5201,150.5471,10207.0
2018-11-06 13:10:00,167.04,167.32,166.95,167.32,19456.0,150.5291,150.7814,150.448,150.7814,19456.0
2018-11-06 13:20:00,167.25,167.35,167.15,167.16,16981.0,150.7183,150.8085,150.6282,150.6372,16981.0
2018-11-06 13:30:00,167.18,167.29,166.97,167.02,24035.0,150.6553,150.7544,150.466,150.5111,24035.0
2018-11-06 13:40:00,167.02,167.14,166.95,167.14,11858.0,150.5111,150.6192,150.448,150.6192,11858.0
2018-11-06 13:50:00,167.17,167.63,167.17,167.38,14987.0,150.6462,151.0608,150.6462,150.8355,14987.0
2018-11-06 14:00:00,167.36,167.41,166.84,166.84,72777.0,150.8175,150.8625,150.3489,150.3489,72777.0
2018-11-06 14:10:00,166.9,166.9,166.42,166.56,27912.0,150.4029,150.4029,149.9704,150.0965,27912.0
2018-11-06 14:20:00,166.5,166.54,166.13,166.29,33191.0,150.0425,150.0785,149.709,149.8532,33191.0
2018-11-06 14:30:00,166.24,166.65,166.15,166.36,18451.0,149.8082,150.1776,149.7271,149.9163,18451.0
2018-11-06 14:40:00,166.3,166.64,166.3,166.61,12722.0,149.8622,150.1686,149.8622,150.1416,12722.0
2018-11-06 14:50:00,166.62,166.73,166.45,166.51,17049.0,150.1506,150.2497,149.9974,150.0515,17049.0
2018-11-06 15:00:00,166.49,166.82,166.46,166.76,23074.0,150.0335,150.3308,150.0064,150.2768,23074.0
2018-11-06 15:10:00,166.75,167.32,166.75,167.29,41493.0,150.2678,150.7814,150.2678,150.7544,41493.0
2018-11-06 15:20:00,167.29,167.45,167.04,167.45,43359.0,150.7544,150.8986,150.5291,150.8986,43359.0
2018-11-06 15:30:00,167.46,167.56,167.13,167.25,47817.0,150.9076,150.9977,150.6102,150.7183,47817.0
2018-11-06 15:40:00,167.25,167.26,166.79,166.97,61586.0,150.7183,150.7274,150.3038,150.466,61586.0
2018-11-06 15:50:00,166.99,167.3,166.95,167.17,89246.0,150.484,150.7634,150.448,150.6462,89246.0
2018-11-07 09:30:00,167.09,168.78,167.09,168.78,69496.0,150.5742,152.0971,150.5742,152.0971,69496.0
2018-11-07 09:40:00,168.76,168.93,167.35,168.22,57219.0,152.0791,152.2323,150.8085,151.5925,57219.0
2018-11-07 09:50:00,168.19,168.38,167.51,168.02,126364.0,151.5654,151.7366,150.9526,151.4122,126364.0
2018-11-07 10:00:00,168.01,168.24,167.55,167.66,144669.0,151.4032,151.6105,150.9887,151.0878,144669.0
2018-11-07 10:10:00,167.64,168.2,167.51,167.88,42221.0,151.0698,151.5744,150.9526,151.2861,42221.0
2018-11-07 10:20:00,167.78,168.5,167.75,168.5,36411.0,151.196,151.8448,151.1689,151.8448,36411.0
2018-11-07 10:30:00,168.53,168.74,168.27,168.72,24702.0,151.8718,152.0611,151.6375,152.043,24702.0
2018-11-07 10:40:00,168.77,168.87,168.15,168.16,56757.0,152.0881,152.1782,151.5294,151.5384,56757.0
2018-11-07 10:50:00,168.14,168.52,167.89,168.22,63424.0,151.5204,151.8628,151.2951,151.5925,63424.0
2018-11-07 11:00:00,168.17,168.58,168.06,168.49,23009.0,151.5474,151.9169,151.4483,151.8358,23009.0
2018-11-07 11:10:00,168.41,168.5,168.1,168.25,21061.0,151.7637,151.8448,151.4843,151.6195,21061.0
2018-11-07 11:20:00,168.39,168.68,168.25,168.57,12588.0,151.7457,152.007,151.6195,151.9079,12588.0
2018-11-07 11:30:00,168.55,168.74,168.4,168.58,20472.0,151.8898,152.0611,151.7547,151.9169,20472.0
2018-11-07 11:40:00,168.58,168.7,168.16,168.29,22980.0,151.9169,152.025,151.5384,151.6555,22980.0
2018-11-07 11:50:00,168.29,168.94,168.29,168.87,16767.0,151.6555,152.2413,151.6555,152.1782,16767.0
2018-11-07 12:00:00,168.95,169.24,168.79,168.87,17820.0,152.2503,152.5116,152.1061,152.1782,17820.0
2018-11-07 12:10:00,168.79,168.99,168.65,168.75,18753.0,152.1061,152.2864,151.98,152.0701,18753.0
2018-11-07 12:20:00,168.79,168.93,168.73,168.76,12993.0,152.1061,152.2323,152.0521,152.0791,12993.0
2018-11-07 12:30:00,168.76,169.34,168.76,169.02,19524.0,152.0791,152.6018,152.0791,152.3134,19524.0
2018-11-07 12:40:00,169.08,169.43,168.93,169.36,16428.0,152.3675,152.6829,152.2323,152.6198,16428.0
2018-11-07 12:50:00,169.28,169.5,169.24,169.29,7559.0,152.5477,152.7459,152.5116,152.5567,7559.0
2018-11-07 13:00:00,169.31,169.4,169.16,169.35,13468.0,152.5747,152.6558,152.4396,152.6108,13468.0
2018-11-07 13:10:00,169.37,169.58,169.36,169.53,27276.0,152.6288,152.818,152.6198,152.773,27276.0
2018-11-07 13:20:00,169.58,169.58,169.28,169.31,19170.0,152.818,152.818,152.5477,152.5747,19170.0
2018-11-07 13:30:00,169.32,169.49,169.15,169.44,22466.0,152.5837,152.7369,152.4305,152.6919,22466.0
2018-11-07 13:40:00,169.41,169.43,168.71,168.84,14253.0,152.6648,152.6829,152.034,152.1512,14253.0
2018-11-07 13:50:00,168.82,168.93,168.78,168.92,17942.0,152.1332,152.2323,152.0971,152.2233,17942.0
2018-11-07 14:00:00,168.85,169.18,168.82,169.1,11434.0,152.1602,152.4576,152.1332,152.3855,11434.0
2018-11-07 14:10:00,169.12,169.49,169.11,169.43,19626.0,152.4035,152.7369,152.3945,152.6829,19626.0
2018-11-07 14:20:00,169.47,169.75,169.47,169.73,21395.0,152.7189,152.9712,152.7189,152.9532,21395.0
2018-11-07 14:30:00,169.69,170.22,169.67,170.18,20257.0,152.9172,153.3948,152.8991,153.3587,20257.0
2018-11-07 14:40:00,170.22,170.32,169.7,169.76,17329.0,153.3948,153.4849,152.9262,152.9802,17329.0
2018-11-07 14:50:00,169.75,169.9,169.48,169.63,18862.0,152.9712,153.1064,152.7279,152.8631,18862.0
2018-11-07 15:00:00,169.63,169.94,169.61,169.87,22316.0,152.8631,153.1425,152.8451,153.0794,22316.0
2018-11-07 15:10:00,169.85,170.26,169.83,170.24,31652.0,153.0613,153.4308,153.0433,153.4128,31652.0
2018-11-07 15:20:00,170.24,170.64,170.14,170.6,37256.0,153.4128,153.7733,153.3227,153.7372,37256.0
2018-11-07 15:30:00,170.59,171.19,170.58,170.98,89430.0,153.7282,154.2689,153.7192,154.0797,89430.0
2018-11-07 15:40:00,170.98,170.99,170.18,170.26,41229.0,154.0797,154.0887,153.3587,153.4308,41229.0
2018-11-07 15:50:00,170.26,171.06,170.16,171.03,102816.0,153.4308,154.1517,153.3407,154.1247,102816.0
2018-11-08 09:30:00,170.0,170.84,169.52,170.84,40696.0,153.8774,154.6377,153.4429,154.6377,40696.0
2018-11-08 09:40:00,170.96,170.96,170.1,170.79,35299.0,154.7463,154.7463,153.9679,154.5925,35299.0
2018-11-08 09:50:00,170.76,171.25,170.37,170.71,35097.0,154.5653,155.0088,154.2123,154.5201,35097.0
2018-11-08 10:00:00,170.35,170.35,169.33,169.33,32591.0,154.1942,154.1942,153.2709,153.2709,32591.0
2018-11-08 10:10:00,169.45,169.61,169.01,169.54,38321.0,153.3796,153.5244,152.9813,153.461,38321.0
2018-11-08 10:20:00,169.57,170.31,169.24,170.11,33654.0,153.4882,154.158,153.1895,153.977,33654.0
2018-11-08 10:30:00,170.07,170.97,169.88,170.82,34919.0,153.9408,154.7554,153.7688,154.6196,34919.0
2018-11-08 10:40:00,171.0,171.21,170.12,170.12,60701.0,154.7826,154.9726,153.986,153.986,60701.0
2018-11-08 10:50:00,170.21,170.52,169.95,170.41,33379.0,154.0675,154.3481,153.8321,154.2485,33379.0
2018-11-08 11:00:00,170.33,170.56,170.15,170.56,18579.0,154.1761,154.3843,154.0132,154.3843,18579.0
2018-11-08 11:10:00,170.46,170.8,170.36,170.72,18679.0,154.2938,154.6015,154.2033,154.5291,18679.0
2018-11-08 11:20:00,170.71,170.96,170.34,170.96,16843.0,154.5201,154.7463,154.1851,154.7463,16843.0
2018-11-08 11:30:00,170.98,171.17,170.78,171.04,12869.0,154.7645,154.9364,154.5834,154.8188,12869.0
2018-11-08 11:40:00,171.11,171.5,171.07,171.34,29762.0,154.8821,155.2351,154.8459,155.0903,29762.0
2018-11-08 11:50:00,171.32,171.5,171.21,171.41,26126.0,155.0722,155.2351,154.9726,155.1537,26126.0
2018-11-08 12:00:00,171.49,171.99,171.49,171.76,30313.0,155.2261,155.6787,155.2261,155.4705,30313.0
2018-11-08 12:10:00,171.67,172.13,171.56,171.62,21504.0,155.389,155.8054,155.2894,155.3438,21504.0
2018-11-08 12:20:00,171.59,171.61,171.08,171.4,16325.0,155.3166,155.3347,154.855,155.1446,16325.0
2018-11-08 12:30:00,171.36,171.66,171.31,171.59,13653.0,155.1084,155.38,155.0632,155.3166,13653.0
2018-11-08 12:40:00,171.64,171.67,171.34,171.45,20066.0,155.3619,155.389,155.0903,155.1899,20066.0
2018-11-08 12:50:00,171.44,171.57,171.26,171.45,24041.0,155.1808,155.2985,155.0179,155.1899,24041.0
2018-11-08 13:00:00,171.44,171.66,171.42,171.56,15196.0,155.1808,155.38,155.1627,155.2894,15196.0
2018-11-08 13:10:00,171.52,171.55,171.19,171.19,10445.0,155.2532,155.2804,154.9545,154.9545,10445.0
2018-11-08 13:20:00,171.18,171.18,170.79,170.83,8630.0,154.9455,154.9455,154.5925,154.6287,8630.0
2018-11-08 13:30:00,170.82,170.85,170.39,170.39,5826.0,154.6196,154.6468,154.2304,154.2304,5826.0
2018-11-08 13:40:00,170.45,170.5,170.2,170.34,21093.0,154.2847,154.33,154.0584,154.1851,21093.0
2018-11-08 13:50:00,170.3,170.63,170.29,170.62,15400.0,154.1489,154.4476,154.1399,154.4386,15400.0
2018-11-08 14:00:00,170.57,171.1,170.4,171.01,34077.0,154.3933,154.8731,154.2395,154.7916,34077.0
2018-11-08 14:10:00,171.0,171.11,170.65,171.11,41478.0,154.7826,154.8821,154.4657,154.8821,41478.0
2018-11-08 14:20:00,171.11,171.31,170.89,170.89,20938.0,154.8821,155.0632,154.683,154.683,20938.0
2018-11-08 14:30:00,170.86,170.91,170.56,170.57,40892.0,154.6558,154.7011,154.3843,154.3933,40892.0
2018-11-08 14:40:00,170.55,170.74,170.27,170.73,33606.0,154.3752,154.5472,154.1218,154.5382,33606.0
2018-11-08 14:50:00,170.72,171.0,170.67,170.84,27524.0,154.5291,154.7826,154.4839,154.6377,27524.0
2018-11-08 15:00:00,170.79,170.95,170.38,170.89,43523.0,154.5925,154.7373,154.2214,154.683,43523.0
2018-11-08 15:10:00,170.91,171.2,170.73,171.05,29495.0,154.7011,154.9636,154.5382,154.8278,29495.0
2018-11-08 15:20:00,171.09,171.1,170.8,170.8,39033.0,154.864,154.8731,154.6015,154.6015,39033.0
2018-11-08 15:30:00,170.77,171.26,170.75,171.07,66691.0,154.5744,155.0179,154.5563,154.8459,66691.0
2018-11-08 15:40:00,171.05,171.25,170.92,170.92,39955.0,154.8278,155.0088,154.7101,154.7101,39955.0
2018-11-08 15:50:00,170.93,171.12,170.8,171.05,117712.0,154.7192,154.8912,154.6015,154.8278,117712.0
2018-11-09 09:30:00,169.66,170.95,169.47,169.78,43215.0,153.5696,154.7373,153.3977,153.6783,43215.0
2018-11-09 09:40:00,169.63,169.87,168.63,168.64,157139.0,153.5425,153.7597,152.6373,152.6464,157139.0
2018-11-09 09:50:00,168.53,168.53,166.89,167.0,69649.0,152.5468,152.5468,151.0623,151.1619,69649.0
2018-11-09 10:00:00,167.0,167.8,166.97,167.27,60949.0,151.1619,151.886,151.1348,151.4063,60949.0
2018-11-09 10:10:00,167.27,167.5,166.93,167.1,75370.0,151.4063,151.6145,151.0985,151.2524,75370.0
2018-11-09 10:20:00,167.14,167.68,166.63,167.54,25324.0,151.2886,151.7774,150.827,151.6507,25324.0
2018-11-09 10:30:00,167.54,167.81,167.24,167.74,45029.0,151.6507,151.8951,151.3791,151.8317,45029.0
2018-11-09 10:40:00,167.66,167.86,167.31,167.31,94374.0,151.7593,151.9403,151.4425,151.4425,94374.0
2018-11-09 10:50:00,167.29,167.29,166.17,166.64,74314.0,151.4244,151.4244,150.4106,150.8361,74314.0
2018-11-09 11:00:00,166.74,166.82,165.6,165.6,38774.0,150.9266,150.999,149.8947,149.8947,38774.0
2018-11-09 11:10:00,165.61,165.88,164.91,165.56,37940.0,149.9037,150.1481,149.2701,149.8585,37940.0
2018-11-09 11:20:00,165.61,166.56,165.61,166.22,28656.0,149.9037,150.7636,149.9037,150.4559,28656.0
2018-11-09 11:30:00,166.15,166.74,165.83,166.74,29615.0,150.3925,150.9266,150.1029,150.9266,29615.0
2018-11-09 11:40:00,166.68,166.74,166.32,166.5,56135.0,150.8723,150.9266,150.5464,150.7093,56135.0
2018-11-09 11:50:00,166.48,166.68,166.22,166.24,18095.0,150.6912,150.8723,150.4559,150.474,18095.0
2018-11-09 12:00:00,166.2,166.24,165.74,165.82,24494.0,150.4378,150.474,150.0214,150.0938,24494.0
2018-11-09 12:10:00,165.82,166.03,165.5,165.6,15443.0,150.0938,150.2839,149.8042,149.8947,15443.0
2018-11-09 12:20:00,165.54,166.34,165.54,166.29,16175.0,149.8404,150.5645,149.8404,150.5192,16175.0
2018-11-09 12:30:00,166.28,166.72,166.2,166.62,14614.0,150.5102,150.9085,150.4378,150.8179,14614.0
2018-11-09 12:40:00,166.56,166.77,166.45,166.71,12192.0,150.7636,150.9537,150.6641,150.8994,12192.0
2018-11-09 12:50:00,166.68,166.77,166.44,166.46,9649.0,150.8723,150.9537,150.655,150.6731,9649.0
2018-11-09 13:00:00,166.47,166.62,166.35,166.53,20237.0,150.6822,150.8179,150.5736,150.7365,20237.0
2018-11-09 13:10:00,166.62,166.63,166.35,166.52,15751.0,150.8179,150.827,150.5736,150.7274,15751.0
2018-11-09 13:20:00,166.52,166.65,166.41,166.58,20754.0,150.7274,150.8451,150.6279,150.7817,20754.0
2018-11-09 13:30:00,166.56,166.62,166.42,166.47,38863.0,150.7636,150.8179,150.6369,150.6822,38863.0
2018-11-09 13:40:00,166.45,166.63,166.34,166.52,29656.0,150.6641,150.827,150.5645,150.7274,29656.0
2018-11-09 13:50:00,166.49,166.68,166.47,166.48,12934.0,150.7003,150.8723,150.6822,150.6912,12934.0
2018-11-09 14:00:00,166.47,166.74,166.4,166.5,13220.0,150.6822,150.9266,150.6188,150.7093,13220.0
2018-11-09 14:10:00,166.53,166.59,166.41,166.41,16177.0,150.7365,150.7908,150.6279,150.6279,16177.0
2018-11-09 14:20:00,166.41,166.62,166.36,166.52,18397.0,150.6279,150.8179,150.5826,150.7274,18397.0
2018-11-09 14:30:00,166.52,166.98,166.52,166.92,14595.0,150.7274,151.1438,150.7274,151.0895,14595.0
2018-11-09 14:40:00,166.97,167.23,166.8,166.9,44886.0,151.1348,151.3701,150.9809,151.0714,44886.0
2018-11-09 14:50:00,166.93,167.63,166.91,167.13,32722.0,151.0985,151.7322,151.0804,151.2796,32722.0
2018-11-09 15:00:00,167.18,167.24,166.87,167.01,48657.0,151.3248,151.3791,151.0442,151.171,48657.0
2018-11-09 15:10:00,167.02,167.19,166.81,167.07,56336.0,151.18,151.3339,150.9899,151.2253,56336.0
2018-11-09 15:20:00,167.06,167.63,166.81,167.42,35508.0,151.2162,151.7322,150.9899,151.5421,35508.0
2018-11-09 15:30:00,167.45,168.19,167.41,167.66,63007.0,151.5692,152.2391,151.533,151.7593,63007.0
2018-11-09 15:40:00,167.69,168.46,167.65,167.72,47118.0,151.7865,152.4834,151.7503,151.8136,47118.0
2018-11-09 15:50:00,167.75,167.8,167.26,167.33,111027.0,151.8408,151.886,151.3973,151.4606,111027.0
2018-11-12 09:30:00,167.11,167.11,165.51,166.11,40189.0,151.2615,151.2615,149.8132,150.3563,40189.0
2018-11-12 09:40:00,165.93,166.67,165.76,166.38,60830.0,150.1934,150.8632,150.0395,150.6007,60830.0
2018-11-12 09:50:00,166.38,166.38,165.42,165.87,50411.0,150.6007,150.6007,149.7318,150.1391,50411.0
2018-11-12 10:00:00,165.61,166.44,165.12,166.44,36017.0,149.9037,150.655,149.4602,150.655,36017.0
2018-11-12 10:10:00,166.35,166.77,166.13,166.54,16414.0,150.5736,150.9537,150.3744,150.7455,16414.0
2018-11-12 10:20:00,166.53,167.58,166.37,167.4,29134.0,150.7365,151.6869,150.5917,151.524,29134.0
2018-11-12 10:30:00,167.4,167.4,166.57,166.61,20030.0,151.524,151.524,150.7727,150.8089,20030.0
2018-11-12 10:40:00,166.63,166.97,166.5,166.73,22552.0,150.827,151.1348,150.7093,150.9175,22552.0
2018-11-12 10:50:00,166.68,166.95,166.49,166.56,16253.0,150.8723,151.1167,150.7003,150.7636,16253.0
2018-11-12 11:00:00,166.56,166.95,166.47,166.86,22036.0,150.7636,151.1167,150.6822,151.0352,22036.0
2018-11-12 11:10:00,166.9,166.9,166.17,166.17,51025.0,151.0714,151.0714,150.4106,150.4106,51025.0
2018-11-12 11:20:00,166.11,166.49,166.08,166.23,17920.0,150.3563,150.7003,150.3292,150.4649,17920.0
2018-11-12 11:30:00,166.38,166.65,166.06,166.31,21657.0,150.6007,150.8451,150.3111,150.5373,21657.0
2018-11-12 11:40:00,166.3,166.66,166.3,166.38,20113.0,150.5283,150.8542,150.5283,150.6007,20113.0
2018-11-12 11:50:00,166.38,166.65,166.05,166.57,20377.0,150.6007,150.8451,150.302,150.7727,20377.0
2018-11-12 12:00:00,166.5,167.09,166.44,166.92,12794.0,150.7093,151.2434,150.655,151.0895,12794.0
2018-11-12 12:10:00,166.89,166.9,166.55,166.8,16735.0,151.0623,151.0714,150.7546,150.9809,16735.0
2018-11-12 12:20:00,166.75,166.95,166.71,166.83,16378.0,150.9356,151.1167,150.8994,151.008,16378.0
2018-11-12 12:30:00,166.88,167.35,166.88,167.35,26753.0,151.0533,151.4787,151.0533,151.4787,26753.0
2018-11-12 12:40:00,167.35,167.64,167.35,167.64,36279.0,151.4787,151.7412,151.4787,151.7412,36279.0
2018-11-12 12:50:00,167.61,167.65,167.49,167.55,30390.0,151.7141,151.7503,151.6054,151.6597,30390.0
2018-11-12 13:00:00,167.53,167.57,166.86,166.88,19970.0,151.6416,151.6779,151.0352,151.0533,19970.0
2018-11-12 13:10:00,166.81,166.87,166.46,166.47,15174.0,150.9899,151.0442,150.6731,150.6822,15174.0
2018-11-12 13:20:00,166.47,167.38,166.47,166.88,26707.0,150.6822,151.5059,150.6822,151.0533,26707.0
2018-11-12 13:30:00,166.85,166.98,166.76,166.84,18433.0,151.0261,151.1438,150.9447,151.0171,18433.0
2018-11-12 13:40:00,166.85,166.9,166.58,166.9,11411.0,151.0261,151.0714,150.7817,151.0714,11411.0
2018-11-12 13:50:00,166.94,167.36,166.91,167.23,10406.0,151.1076,151.4878,151.0804,151.3701,10406.0
2018-11-12 14:00:00,167.24,167.75,167.19,167.51,20105.0,151.3791,151.8408,151.3339,151.6235,20105.0
2018-11-12 14:10:00,167.53,168.02,167.53,168.0,10771.0,151.6416,152.0852,151.6416,152.0671,10771.0
2018-11-12 14:20:00,168.03,168.03,167.67,167.7,26823.0,152.0942,152.0942,151.7684,151.7955,26823.0
2018-11-12 14:30:00,167.74,167.78,167.0,167.3,15669.0,151.8317,151.8679,151.1619,151.4335,15669.0
2018-11-12 14:40:00,167.34,167.58,167.16,167.27,13006.0,151.4697,151.6869,151.3067,151.4063,13006.0
2018-11-12 14:50:00,167.26,167.27,166.53,166.56,14470.0,151.3973,151.4063,150.7365,150.7636,14470.0
2018-11-12 15:00:00,166.55,166.88,166.41,166.41,36352.0,150.7546,151.0533,150.6279,150.6279,36352.0
2018-11-12 15:10:00,166.38,166.58,166.17,166.43,26429.0,150.6007,150.7817,150.4106,150.646,26429.0
2018-11-12 15:20:00,166.4,166.74,166.35,166.69,35196.0,150.6188,150.9266,150.5736,150.8813,35196.0
2018-11-12 15:30:00,166.69,166.7,165.76,166.01,57821.0,150.8813,150.8904,150.0395,150.2658,57821.0
2018-11-12 15:40:00,165.98,166.1,165.44,165.45,69312.0,150.2386,150.3473,149.7499,149.7589,69312.0
2018-11-12 15:50:00,165.46,165.55,164.79,165.08,151231.0,149.768,149.8494,149.1615,149.424,151231.0
2018-11-13 09:30:00,165.6,166.79,165.6,166.41,18164.0,149.8947,150.9718,149.8947,150.6279,18164.0
2018-11-13 09:40:00,166.46,166.66,165.55,166.12,20661.0,150.6731,150.8542,149.8494,150.3654,20661.0
2018-11-13 09:50:00,165.82,166.07,165.11,165.58,52581.0,150.0938,150.3201,149.4512,149.8766,52581.0
2018-11-13 10:00:00,165.42,166.0,164.97,165.82,22582.0,149.7318,150.2568,149.3244,150.0938,22582.0
2018-11-13 10:10:00,165.76,165.76,165.28,165.75,6100.0,150.0395,150.0395,149.605,150.0305,6100.0
2018-11-13 10:20:00,165.66,165.66,164.5,164.6,33668.0,149.949,149.949,148.899,148.9895,33668.0
2018-11-13 10:30:00,164.6,165.02,164.37,164.96,53582.0,148.9895,149.3697,148.7813,149.3154,53582.0
2018-11-13 10:40:00,164.91,165.78,164.79,165.58,16815.0,149.2701,150.0576,149.1615,149.8766,16815.0
2018-11-13 10:50:00,165.6,166.34,165.25,166.21,10704.0,149.8947,150.5645,149.5779,150.4468,10704.0
2018-11-13 11:00:00,166.18,166.99,166.17,166.51,8144.0,150.4197,151.1529,150.4106,150.7184,8144.0
2018-11-13 11:10:00,166.63,167.7,166.61,167.7,13669.0,150.827,151.7955,150.8089,151.7955,13669.0
2018-11-13 11:20:00,167.5,167.59,167.09,167.2,8126.0,151.6145,151.696,151.2434,151.3429,8126.0
2018-11-13 11:30:00,167.09,167.33,166.67,166.74,6609.0,151.2434,151.4606,150.8632,150.9266,6609.0
2018-11-13 11:40:00,166.75,167.01,166.69,166.99,5700.0,150.9356,151.171,150.8813,151.1529,5700.0
2018-11-13 11:50:00,167.03,167.19,166.63,166.81,13774.0,151.1891,151.3339,150.827,150.9899,13774.0
2018-11-13 12:00:00,166.95,167.06,166.22,166.22,6621.0,151.1167,151.2162,150.4559,150.4559,6621.0
2018-11-13 12:10:00,166.23,166.65,166.22,166.51,8193.0,150.4649,150.8451,150.4559,150.7184,8193.0
2018-11-13 12:20:00,166.37,166.75,166.1,166.57,22895.0,150.5917,150.9356,150.3473,150.7727,22895.0
2018-11-13 12:30:00,166.57,166.57,166.0,166.01,6608.0,150.7727,150.7727,150.2568,150.2658,6608.0
2018-11-13 12:40:00,166.08,166.08,165.61,165.77,5728.0,150.3292,150.3292,149.9037,150.0486,5728.0
2018-11-13 12:50:00,165.75,165.92,165.4,165.53,26636.0,150.0305,150.1843,149.7137,149.8313,26636.0
2018-11-13 13:00:00,165.63,165.85,165.23,165.23,3810.0,149.9218,150.121,149.5598,149.5598,3810.0
2018-11-13 13:10:00,165.36,165.48,164.89,164.98,20829.0,149.6774,149.7861,149.252,149.3335,20829.0
2018-11-13 13:20:00,164.98,165.28,164.75,165.09,6267.0,149.3335,149.605,149.1253,149.4331,6267.0
2018-11-13 13:30:00,165.15,165.58,164.97,165.52,7717.0,149.4874,149.8766,149.3244,149.8223,7717.0
2018-11-13 13:40:00,165.55,165.55,165.15,165.24,5573.0,149.8494,149.8494,149.4874,149.5688,5573.0
2018-11-13 13:50:00,165.22,165.33,165.04,165.06,5071.0,149.5507,149.6503,149.3878,149.4059,5071.0
2018-11-13 14:00:00,164.97,165.04,164.42,164.54,50406.0,149.3244,149.3878,148.8266,148.9352,50406.0
2018-11-13 14:10:00,164.52,164.52,164.09,164.21,134119.0,148.9171,148.9171,148.5279,148.6365,134119.0
2018-11-13 14:20:00,164.26,164.35,163.85,164.12,64093.0,148.6818,148.7632,148.3107,148.555,64093.0
2018-11-13 14:30:00,164.09,164.38,163.93,164.27,21098.0,148.5279,148.7904,148.3831,148.6908,21098.0
2018-11-13 14:40:00,164.24,164.24,163.28,163.67,13756.0,148.6637,148.6637,147.7947,148.1477,13756.0
2018-11-13 14:50:00,163.64,164.03,163.51,163.88,14203.0,148.1206,148.4736,148.0029,148.3378,14203.0
2018-11-13 15:00:00,163.82,164.59,163.81,164.2,14242.0,148.2835,148.9805,148.2744,148.6275,14242.0
2018-11-13 15:10:00,164.04,164.19,163.64,163.87,14498.0,148.4826,148.6184,148.1206,148.3288,14498.0
2018-11-13 15:20:00,163.82,164.4,163.76,164.22,15918.0,148.2835,148.8085,148.2292,148.6456,15918.0
2018-11-13 15:30:00,164.18,164.53,163.79,164.21,30228.0,148.6094,148.9262,148.2563,148.6365,30228.0
2018-11-13 15:40:00,164.25,164.39,164.12,164.28,49678.0,148.6727,148.7994,148.555,148.6999,49678.0
2018-11-13 15:50:00,164.3,164.63,164.28,164.44,59990.0,148.718,149.0167,148.6999,148.8447,59990.0
2018-11-14 09:30:00,165.73,166.09,165.46,165.89,17421.0,150.0124,150.3382,149.768,150.1572,17421.0
2018-11-14 09:40:00,165.91,166.59,165.6,166.53,22012.0,150.1753,150.7908,149.8947,150.7365,22012.0
2018-11-14 09:50:00,166.59,167.03,166.19,166.97,33973.0,150.7908,151.1891,150.4287,151.1348,33973.0
2018-11-14 10:00:00,166.97,167.07,166.6,166.67,14955.0,151.1348,151.2253,150.7998,150.8632,14955.0
2018-11-14 10:10:00,166.65,166.65,165.47,165.98,20920.0,150.8451,150.8451,149.777,150.2386,20920.0
2018-11-14 10:20:00,165.88,166.28,165.66,165.92,15217.0,150.1481,150.5102,149.949,150.1843,15217.0
2018-11-14 10:30:00,165.97,166.18,165.82,166.03,11382.0,150.2296,150.4197,150.0938,150.2839,11382.0
2018-11-14 10:40:00,165.93,166.0,165.63,165.8,11039.0,150.1934,150.2568,149.9218,150.0757,11039.0
2018-11-14 10:50:00,165.76,165.86,165.26,165.6,47032.0,150.0395,150.13,149.5869,149.8947,47032.0
2018-11-14 11:00:00,165.54,165.71,165.3,165.34,44506.0,149.8404,149.9943,149.6231,149.6593,44506.0
2018-11-14 11:10:00,165.31,165.57,165.26,165.41,26281.0,149.6322,149.8675,149.5869,149.7227,26281.0
2018-11-14 11:20:00,165.48,165.62,165.04,165.2,44795.0,149.7861,149.9128,149.3878,149.5326,44795.0
2018-11-14 11:30:00,165.2,165.61,165.1,165.17,37630.0,149.5326,149.9037,149.4421,149.5055,37630.0
2018-11-14 11:40:00,165.1,165.31,165.0,165.13,69322.0,149.4421,149.6322,149.3516,149.4693,69322.0
2018-11-14 11:50:00,165.13,166.08,165.03,165.84,53197.0,149.4693,150.3292,149.3787,150.1119,53197.0
2018-11-14 12:00:00,165.89,165.98,165.71,165.77,24761.0,150.1572,150.2386,149.9943,150.0486,24761.0
2018-11-14 12:10:00,165.77,165.86,165.51,165.58,98266.0,150.0486,150.13,149.8132,149.8766,98266.0
2018-11-14 12:20:00,165.65,166.13,165.6,166.06,18101.0,149.9399,150.3744,149.8947,150.3111,18101.0
2018-11-14 12:30:00,166.02,166.09,165.4,165.56,21771.0,150.2749,150.3382,149.7137,149.8585,21771.0
2018-11-14 12:40:00,165.63,165.77,165.26,165.77,25543.0,149.9218,150.0486,149.5869,150.0486,25543.0
2018-11-14 12:50:00,165.81,166.0,165.26,165.31,25495.0,150.0848,150.2568,149.5869,149.6322,25495.0
2018-11-14 13:00:00,165.45,165.7,165.29,165.69,21014.0,149.7589,149.9852,149.6141,149.9762,21014.0
2018-11-14 13:10:00,165.7,165.74,165.08,165.67,44256.0,149.9852,150.0214,149.424,149.958,44256.0
2018-11-14 13:20:00,165.6,165.74,165.27,165.68,59835.0,149.8947,150.0214,149.596,149.9671,59835.0
2018-11-14 13:30:00,165.64,165.75,165.05,165.22,58980.0,149.9309,150.0305,149.3968,149.5507,58980.0
2018-11-14 13:40:00,165.15,165.15,164.45,164.45,17507.0,149.4874,149.4874,148.8538,148.8538,17507.0
2018-11-14 13:50:00,164.42,164.72,164.37,164.72,11982.0,148.8266,149.0981,148.7813,149.0981,11982.0
2018-11-14 14:00:00,164.67,164.67,163.95,164.29,21844.0,149.0529,149.0529,148.4012,148.7089,21844.0
2018-11-14 14:10:00,164.26,165.52,164.23,165.3,14334.0,148.6818,149.8223,148.6546,149.6231,14334.0
2018-11-14 14:20:00,165.23,165.68,165.12,165.12,49243.0,149.5598,149.9671,149.4602,149.4602,49243.0
2018-11-14 14:30:00,164.89,165.33,164.85,165.1,9008.0,149.252,149.6503,149.2158,149.4421,9008.0
2018-11-14 14:40:00,165.13,166.02,165.12,166.02,45508.0,149.4693,150.2749,149.4602,150.2749,45508.0
2018-11-14 14:50:00,166.0,166.69,165.7,166.62,43383.0,150.2568,150.8813,149.9852,150.8179,43383.0
2018-11-14 15:00:00,166.6,167.18,166.45,166.94,54807.0,150.7998,151.3248,150.6641,151.1076,54807.0
2018-11-14 15:10:00,166.91,167.28,166.85,167.28,41769.0,151.0804,151.4154,151.0261,151.4154,41769.0
2018-11-14 15:20:00,167.25,167.26,166.87,167.24,32595.0,151.3882,151.3973,151.0442,151.3791,32595.0
2018-11-14 15:30:00,167.23,167.35,166.75,166.95,66300.0,151.3701,151.4787,150.9356,151.1167,66300.0
2018-11-14 15:40:00,166.91,167.29,166.87,167.11,96448.0,151.0804,151.4244,151.0442,151.2615,96448.0
2018-11-14 15:50:00,167.07,167.13,166.56,166.7,196838.0,151.2253,151.2796,150.7636,150.8904,196838.0
2018-11-15 09:30:00,164.93,165.52,164.39,165.5,44266.0,149.2882,149.8223,148.7994,149.8042,44266.0
2018-11-15 09:40:00,165.4,165.95,165.04,165.78,30716.0,149.7137,150.2115,149.3878,150.0576,30716.0
2018-11-15 09:50:00,165.83,166.21,165.18,165.96,11829.0,150.1029,150.4468,149.5145,150.2205,11829.0
2018-11-15 10:00:00,165.92,166.11,165.26,165.38,14478.0,150.1843,150.3563,149.5869,149.6956,14478.0
2018-11-15 10:10:00,165.31,166.01,165.29,165.97,11792.0,149.6322,150.2658,149.6141,150.2296,11792.0
2018-11-15 10:20:00,165.88,166.2,165.73,166.05,9779.0,150.1481,150.4378,150.0124,150.302,9779.0
2018-11-15 10:30:00,165.96,166.0,164.89,165.22,16754.0,150.2205,150.2568,149.252,149.5507,16754.0
2018-11-15 10:40:00,165.36,165.69,165.18,165.49,8916.0,149.6774,149.9762,149.5145,149.7951,8916.0
2018-11-15 10:50:00,165.49,165.9,165.43,165.49,13100.0,149.7951,150.1662,149.7408,149.7951,13100.0
2018-11-15 11:00:00,165.4,166.16,165.18,165.9,17287.0,149.7137,150.4016,149.5145,150.1662,17287.0
2018-11-15 11:10:00,165.98,166.48,165.98,166.39,13087.0,150.2386,150.6912,150.2386,150.6098,13087.0
2018-11-15 11:20:00,166.53,167.2,166.53,166.77,9399.0,150.7365,151.3429,150.7365,150.9537,9399.0
2018-11-15 11:30:00,166.76,167.26,166.71,167.15,8262.0,150.9447,151.3973,150.8994,151.2977,8262.0
2018-11-15 11:40:00,167.06,167.48,166.89,167.13,10710.0,151.2162,151.5964,151.0623,151.2796,10710.0
2018-11-15 11:50:00,167.05,167.59,167.0,167.43,6868.0,151.2072,151.696,151.1619,151.5511,6868.0
2018-11-15 12:00:00,167.44,167.79,167.23,167.33,11052.0,151.5602,151.877,151.3701,151.4606,11052.0
2018-11-15 12:10:00,167.3,167.38,167.06,167.33,6535.0,151.4335,151.5059,151.2162,151.4606,6535.0
2018-11-15 12:20:00,167.31,167.63,167.19,167.57,6356.0,151.4425,151.7322,151.3339,151.6779,6356.0
2018-11-15 12:30:00,167.57,167.65,167.17,167.5,6750.0,151.6779,151.7503,151.3158,151.6145,6750.0
2018-11-15 12:40:00,167.45,167.45,166.89,167.03,6010.0,151.5692,151.5692,151.0623,151.1891,6010.0
2018-11-15 12:50:00,167.09,167.21,166.46,166.61,5706.0,151.2434,151.352,150.6731,150.8089,5706.0
2018-11-15 13:00:00,166.52,166.64,165.97,166.0,6226.0,150.7274,150.8361,150.2296,150.2568,6226.0
2018-11-15 13:10:00,166.02,167.18,166.01,167.15,10538.0,150.2749,151.3248,150.2658,151.2977,10538.0
2018-11-15 13:20:00,167.2,169.21,167.2,169.21,25643.0,151.3429,153.1623,151.3429,153.1623,25643.0
2018-11-15 13:30:00,169.2,170.43,169.16,170.27,55260.0,153.1533,154.2666,153.1171,154.1218,55260.0
2018-11-15 13:40:00,170.34,170.35,169.06,169.17,24659.0,154.1851,154.1942,153.0265,153.1261,24659.0
2018-11-15 13:50:00,169.16,170.21,169.16,169.89,11977.0,153.1171,154.0675,153.1171,153.7778,11977.0
2018-11-15 14:00:00,169.92,170.21,169.83,170.04,7370.0,153.805,154.0675,153.7235,153.9136,7370.0
2018-11-15 14:10:00,170.01,170.31,169.42,169.54,14530.0,153.8864,154.158,153.3524,153.461,14530.0
2018-11-15 14:20:00,169.57,170.62,169.4,170.53,10690.0,153.4882,154.4386,153.3343,154.3571,10690.0
2018-11-15 14:30:00,170.47,171.01,170.26,170.38,10889.0,154.3028,154.7916,154.1127,154.2214,10889.0
2018-11-15 14:40:00,170.46,170.78,170.31,170.55,9541.0,154.2938,154.5834,154.158,154.3752,9541.0
2018-11-15 14:50:00,170.46,170.57,170.0,170.24,12035.0,154.2938,154.3933,153.8774,154.0946,12035.0
2018-11-15 15:00:00,170.26,170.36,169.17,169.71,21105.0,154.1127,154.2033,153.1261,153.6149,21105.0
2018-11-15 15:10:00,169.77,170.42,169.53,169.53,16753.0,153.6692,154.2576,153.452,153.452,16753.0
2018-11-15 15:20:00,169.39,169.8,169.15,169.26,10005.0,153.3252,153.6964,153.108,153.2076,10005.0
2018-11-15 15:30:00,169.25,169.81,169.21,169.81,24889.0,153.1985,153.7054,153.1623,153.7054,24889.0
2018-11-15 15:40:00,169.84,169.95,169.1,169.13,30435.0,153.7326,153.8321,153.0627,153.0899,30435.0
2018-11-15 15:50:00,169.14,169.93,169.13,169.93,71919.0,153.099,153.814,153.0899,153.814,71919.0
2018-11-16 09:30:00,169.74,171.38,169.25,170.21,43920.0,153.6421,155.1265,153.1985,154.0675,43920.0
2018-11-16 09:40:00,170.28,170.68,169.74,170.56,7248.0,154.1308,154.4929,153.6421,154.3843,7248.0
2018-11-16 09:50:00,170.32,170.92,169.75,169.99,10224.0,154.167,154.7101,153.6511,153.8683,10224.0
2018-11-16 10:00:00,169.96,169.96,169.05,169.14,22303.0,153.8412,153.8412,153.0175,153.099,22303.0
2018-11-16 10:10:00,169.09,170.06,168.82,169.29,15785.0,153.0537,153.9317,152.8093,153.2347,15785.0
2018-11-16 10:20:00,169.51,170.09,169.51,170.05,6335.0,153.4339,153.9589,153.4339,153.9227,6335.0
2018-11-16 10:30:00,170.06,170.79,170.06,170.57,17428.0,153.9317,154.5925,153.9317,154.3933,17428.0
2018-11-16 10:40:00,170.64,170.64,169.99,170.03,9950.0,154.4567,154.4567,153.8683,153.9045,9950.0
2018-11-16 10:50:00,170.18,170.43,169.84,169.96,11400.0,154.0403,154.2666,153.7326,153.8412,11400.0
2018-11-16 11:00:00,169.84,170.06,169.65,169.71,12000.0,153.7326,153.9317,153.5606,153.6149,12000.0
2018-11-16 11:10:00,169.65,169.9,169.39,169.84,14291.0,153.5606,153.7869,153.3252,153.7326,14291.0
2018-11-16 11:20:00,169.78,169.83,169.56,169.61,7574.0,153.6783,153.7235,153.4791,153.5244,7574.0
2018-11-16 11:30:00,169.59,169.76,169.25,169.76,7599.0,153.5063,153.6602,153.1985,153.6602,7599.0
2018-11-16 11:40:00,169.67,169.75,169.29,169.39,39341.0,153.5787,153.6511,153.2347,153.3252,39341.0
2018-11-16 11:50:00,169.29,169.32,168.77,169.06,16890.0,153.2347,153.2619,152.764,153.0265,16890.0
2018-11-16 12:00:00,169.03,169.62,169.0,169.6,8268.0,152.9994,153.5334,152.9722,153.5153,8268.0
2018-11-16 12:10:00,169.65,169.66,169.28,169.43,8730.0,153.5606,153.5696,153.2257,153.3615,8730.0
2018-11-16 12:20:00,169.51,169.73,168.98,169.14,9761.0,153.4339,153.633,152.9541,153.099,9761.0
2018-11-16 12:30:00,169.14,170.85,169.11,170.64,11929.0,153.099,154.6468,153.0718,154.4567,11929.0
2018-11-16 12:40:00,170.68,171.64,170.46,171.31,15361.0,154.4929,155.3619,154.2938,155.0632,15361.0
2018-11-16 12:50:00,171.26,171.26,170.5,170.89,9472.0,155.0179,155.0179,154.33,154.683,9472.0
2018-11-16 13:00:00,170.89,171.06,170.22,170.56,32814.0,154.683,154.8369,154.0765,154.3843,32814.0
2018-11-16 13:10:00,170.63,170.75,170.46,170.53,11998.0,154.4476,154.5563,154.2938,154.3571,11998.0
2018-11-16 13:20:00,170.58,170.69,170.36,170.54,14063.0,154.4024,154.502,154.2033,154.3662,14063.0
2018-11-16 13:30:00,170.48,170.62,170.19,170.3,5143.0,154.3119,154.4386,154.0494,154.1489,5143.0
2018-11-16 13:40:00,170.36,170.43,169.81,170.05,8350.0,154.2033,154.2666,153.7054,153.9227,8350.0
2018-11-16 13:50:00,170.0,170.1,169.89,169.96,9262.0,153.8774,153.9679,153.7778,153.8412,9262.0
2018-11-16 14:00:00,170.05,170.59,170.05,170.48,8320.0,153.9227,154.4114,153.9227,154.3119,8320.0
2018-11-16 14:10:00,170.52,170.6,170.09,170.45,9111.0,154.3481,154.4205,153.9589,154.2847,9111.0
2018-11-16 14:20:00,170.41,170.9,170.11,170.85,6228.0,154.2485,154.692,153.977,154.6468,6228.0
2018-11-16 14:30:00,170.95,171.1,170.81,171.02,7540.0,154.7373,154.8731,154.6106,154.8007,7540.0
2018-11-16 14:40:00,171.0,171.08,170.72,171.08,8281.0,154.7826,154.855,154.5291,154.855,8281.0
2018-11-16 14:50:00,171.11,171.22,170.86,171.11,7122.0,154.8821,154.9817,154.6558,154.8821,7122.0
2018-11-16 15:00:00,171.18,171.38,170.91,171.12,14324.0,154.9455,155.1265,154.7011,154.8912,14324.0
2018-11-16 15:10:00,171.15,171.5,171.05,171.48,8917.0,154.9183,155.2351,154.8278,155.217,8917.0
2018-11-16 15:20:00,171.43,171.5,171.2,171.26,9311.0,155.1718,155.2351,154.9636,155.0179,9311.0
2018-11-16 15:30:00,171.22,171.56,171.13,171.55,26319.0,154.9817,155.2894,154.9002,155.2804,26319.0
2018-11-16 15:40:00,171.57,171.59,171.01,171.12,39679.0,155.2985,155.3166,154.7916,154.8912,39679.0
2018-11-16 15:50:00,171.19,171.39,170.97,171.29,111184.0,154.9545,155.1356,154.7554,155.0451,111184.0
2018-11-19 09:30:00,170.44,170.92,169.76,169.99,29388.0,154.2757,154.7101,153.6602,153.8683,29388.0
2018-11-19 09:40:00,170.42,171.03,170.18,170.18,19641.0,154.2576,154.8097,154.0403,154.0403,19641.0
2018-11-19 09:50:00,170.19,171.05,170.04,171.0,9419.0,154.0494,154.8278,153.9136,154.7826,9419.0
2018-11-19 10:00:00,170.88,170.88,170.08,170.12,8632.0,154.6739,154.6739,153.9498,153.986,8632.0
2018-11-19 10:10:00,170.11,170.62,170.05,170.34,21669.0,153.977,154.4386,153.9227,154.1851,21669.0
2018-11-19 10:20:00,170.31,170.34,169.69,169.78,24800.0,154.158,154.1851,153.5968,153.6783,24800.0
2018-11-19 10:30:00,169.78,170.31,169.67,170.31,9116.0,153.6783,154.158,153.5787,154.158,9116.0
2018-11-19 10:40:00,170.34,170.37,169.56,170.37,112163.0,154.1851,154.2123,153.4791,154.2123,112163.0
2018-11-19 10:50:00,170.32,171.08,170.32,170.96,22444.0,154.167,154.855,154.167,154.7463,22444.0
2018-11-19 11:00:00,170.93,171.02,170.49,170.76,14867.0,154.7192,154.8007,154.3209,154.5653,14867.0
2018-11-19 11:10:00,170.7,170.74,170.18,170.42,6023.0,154.511,154.5472,154.0403,154.2576,6023.0
2018-11-19 11:20:00,170.44,170.52,169.82,169.96,25378.0,154.2757,154.3481,153.7145,153.8412,25378.0
2018-11-19 11:30:00,169.75,169.75,169.17,169.17,16475.0,153.6511,153.6511,153.1261,153.1261,16475.0
2018-11-19 11:40:00,169.04,169.19,168.76,168.99,15581.0,153.0084,153.1442,152.755,152.9632,15581.0
2018-11-19 11:50:00,168.76,169.0,168.05,168.61,20359.0,152.755,152.9722,152.1123,152.6192,20359.0
2018-11-19 12:00:00,168.61,168.71,168.12,168.37,28382.0,152.6192,152.7097,152.1757,152.402,28382.0
2018-11-19 12:10:00,168.43,168.77,168.28,168.71,18645.0,152.4563,152.764,152.3205,152.7097,18645.0
2018-11-19 12:20:00,168.68,168.68,168.42,168.67,13942.0,152.6826,152.6826,152.4472,152.6735,13942.0
2018-11-19 12:30:00,168.53,168.67,168.18,168.6,11586.0,152.5468,152.6735,152.23,152.6102,11586.0
2018-11-19 12:40:00,168.7,168.92,168.58,168.59,6429.0,152.7007,152.8998,152.5921,152.6011,6429.0
2018-11-19 12:50:00,168.43,168.71,168.18,168.64,15351.0,152.4563,152.7097,152.23,152.6464,15351.0
2018-11-19 13:00:00,168.59,168.66,168.02,168.02,39656.0,152.6011,152.6645,152.0852,152.0852,39656.0
2018-11-19 13:10:00,168.1,168.51,167.98,168.23,84132.0,152.1576,152.5287,152.049,152.2753,84132.0
2018-11-19 13:20:00,168.31,168.32,167.54,167.6,19999.0,152.3477,152.3567,151.6507,151.705,19999.0
2018-11-19 13:30:00,167.59,167.93,167.27,167.8,25243.0,151.696,152.0037,151.4063,151.886,25243.0
2018-11-19 13:40:00,167.87,168.32,167.87,168.17,9609.0,151.9494,152.3567,151.9494,152.2209,9609.0
2018-11-19 13:50:00,168.13,168.13,167.86,167.94,6926.0,152.1847,152.1847,151.9403,152.0128,6926.0
2018-11-19 14:00:00,167.94,167.95,167.27,167.53,9600.0,152.0128,152.0218,151.4063,151.6416,9600.0
2018-11-19 14:10:00,167.49,167.57,167.18,167.49,41451.0,151.6054,151.6779,151.3248,151.6054,41451.0
2018-11-19 14:20:00,167.56,167.64,167.21,167.51,6066.0,151.6688,151.7412,151.352,151.6235,6066.0
2018-11-19 14:30:00,167.49,167.49,167.01,167.33,11600.0,151.6054,151.6054,151.171,151.4606,11600.0
2018-11-19 14:40:00,167.47,167.83,167.31,167.73,8100.0,151.5873,151.9132,151.4425,151.8227,8100.0
2018-11-19 14:50:00,167.68,167.87,167.56,167.71,9049.0,151.7774,151.9494,151.6688,151.8046,9049.0
2018-11-19 15:00:00,167.76,167.97,167.45,167.65,16950.0,151.8498,152.0399,151.5692,151.7503,16950.0
2018-11-19 15:10:00,167.71,168.25,167.69,167.9,13692.0,151.8046,152.2934,151.7865,151.9766,13692.0
2018-11-19 15:20:00,167.97,168.24,167.87,168.12,16337.0,152.0399,152.2843,151.9494,152.1757,16337.0
2018-11-19 15:30:00,168.15,168.26,167.72,167.89,21998.0,152.2028,152.3024,151.8136,151.9675,21998.0
2018-11-19 15:40:00,167.79,167.79,167.09,167.09,24927.0,151.877,151.877,151.2434,151.2434,24927.0
2018-11-19 15:50:00,167.09,167.57,167.03,167.55,44782.0,151.2434,151.6779,151.1891,151.6597,44782.0
2018-11-20 09:30:00,164.7,165.33,163.95,165.07,34047.0,149.08,149.6503,148.4012,149.415,34047.0
2018-11-20 09:40:00,165.05,165.24,163.91,164.42,21756.0,149.3968,149.5688,148.365,148.8266,21756.0
2018-11-20 09:50:00,164.43,164.82,164.06,164.82,7651.0,148.8356,149.1887,148.5007,149.1887,7651.0
2018-11-20 10:00:00,164.64,165.03,164.14,164.43,17001.0,149.0257,149.3787,148.5732,148.8356,17001.0
2018-11-20 10:10:00,164.34,164.69,164.05,164.54,49773.0,148.7542,149.071,148.4917,148.9352,49773.0
2018-11-20 10:20:00,164.74,165.66,164.71,165.66,16615.0,149.1162,149.949,149.0891,149.949,16615.0
2018-11-20 10:30:00,165.67,165.84,165.3,165.74,10572.0,149.958,150.1119,149.6231,150.0214,10572.0
2018-11-20 10:40:00,165.85,166.15,165.65,166.11,11466.0,150.121,150.3925,149.9399,150.3563,11466.0
2018-11-20 10:50:00,166.12,166.75,166.08,166.64,7163.0,150.3654,150.9356,150.3292,150.8361,7163.0
2018-11-20 11:00:00,166.7,166.84,166.35,166.52,16534.0,150.8904,151.0171,150.5736,150.7274,16534.0
2018-11-20 11:10:00,166.4,166.75,165.64,165.79,9428.0,150.6188,150.9356,149.9309,150.0667,9428.0
2018-11-20 11:20:00,165.75,165.93,165.23,165.28,10702.0,150.0305,150.1934,149.5598,149.605,10702.0
2018-11-20 11:30:00,165.28,165.8,164.82,165.78,7325.0,149.605,150.0757,149.1887,150.0576,7325.0
2018-11-20 11:40:00,165.92,166.29,165.92,166.15,3003.0,150.1843,150.5192,150.1843,150.3925,3003.0
2018-11-20 11:50:00,166.19,166.34,165.87,166.15,7108.0,150.4287,150.5645,150.1391,150.3925,7108.0
2018-11-20 12:00:00,166.24,166.55,166.0,166.05,5352.0,150.474,150.7546,150.2568,150.302,5352.0
2018-11-20 12:10:00,166.09,166.09,165.28,165.28,6100.0,150.3382,150.3382,149.605,149.605,6100.0
2018-11-20 12:20:00,165.21,165.48,164.8,165.26,35180.0,149.5417,149.7861,149.1706,149.5869,35180.0
2018-11-20 12:30:00,165.33,165.49,165.0,165.04,11201.0,149.6503,149.7951,149.3516,149.3878,11201.0
2018-11-20 12:40:00,165.01,165.1,164.49,164.55,5381.0,149.3606,149.4421,148.89,148.9443,5381.0
2018-11-20 12:50:00,164.55,164.73,164.31,164.47,13712.0,148.9443,149.1072,148.727,148.8719,13712.0
2018-11-20 13:00:00,164.47,164.64,164.32,164.63,11437.0,148.8719,149.0257,148.7361,149.0167,11437.0
2018-11-20 13:10:00,164.58,164.73,164.44,164.51,32672.0,148.9714,149.1072,148.8447,148.9081,32672.0
2018-11-20 13:20:00,164.47,164.53,164.0,164.0,74211.0,148.8719,148.9262,148.4464,148.4464,74211.0
2018-11-20 13:30:00,164.04,164.42,163.93,164.32,9120.0,148.4826,148.8266,148.3831,148.7361,9120.0
2018-11-20 13:40:00,164.29,164.78,164.29,164.54,4446.0,148.7089,149.1525,148.7089,148.9352,4446.0
2018-11-20 13:50:00,164.55,164.65,164.31,164.31,81163.0,148.9443,149.0348,148.727,148.727,81163.0
2018-11-20 14:00:00,164.17,164.18,163.45,163.62,14591.0,148.6003,148.6094,147.9486,148.1025,14591.0
2018-11-20 14:10:00,163.7,164.53,163.7,164.4,6875.0,148.1749,148.9262,148.1749,148.8085,6875.0
2018-11-20 14:20:00,164.32,164.42,164.03,164.19,6815.0,148.7361,148.8266,148.4736,148.6184,6815.0
2018-11-20 14:30:00,164.23,164.77,164.23,164.58,18341.0,148.6546,149.1434,148.6546,148.9714,18341.0
2018-11-20 14:40:00,164.46,164.54,164.0,164.12,9121.0,148.8628,148.9352,148.4464,148.555,9121.0
2018-11-20 14:50:00,164.08,164.28,163.77,164.03,8386.0,148.5188,148.6999,148.2382,148.4736,8386.0
2018-11-20 15:00:00,164.05,164.34,163.3,163.61,13555.0,148.4917,148.7542,147.8128,148.0934,13555.0
2018-11-20 15:10:00,163.62,164.29,163.48,164.16,27220.0,148.1025,148.7089,147.9757,148.5913,27220.0
2018-11-20 15:20:00,164.2,164.44,163.77,164.2,27523.0,148.6275,148.8447,148.2382,148.6275,27523.0
2018-11-20 15:30:00,164.21,164.44,163.94,164.44,20753.0,148.6365,148.8447,148.3921,148.8447,20753.0
2018-11-20 15:40:00,164.42,164.42,163.8,163.93,28703.0,148.8266,148.8266,148.2654,148.3831,28703.0
2018-11-20 15:50:00,163.93,164.04,163.59,163.73,82536.0,148.3831,148.4826,148.0753,148.202,82536.0
2018-11-21 09:30:00,164.46,164.73,163.9,164.01,17598.0,148.8628,149.1072,148.3559,148.4555,17598.0
2018-11-21 09:40:00,163.82,165.09,163.79,165.01,25423.0,148.2835,149.4331,148.2563,149.3606,25423.0
2018-11-21 09:50:00,165.03,165.03,164.36,164.81,13177.0,149.3787,149.3787,148.7723,149.1796,13177.0
2018-11-21 10:00:00,165.0,166.12,164.95,165.5,11448.0,149.3516,150.3654,149.3063,149.8042,11448.0
2018-11-21 10:10:00,165.52,166.1,165.41,166.1,9589.0,149.8223,150.3473,149.7227,150.3473,9589.0
2018-11-21 10:20:00,166.17,166.72,165.96,166.72,31670.0,150.4106,150.9085,150.2205,150.9085,31670.0
2018-11-21 10:30:00,166.66,166.93,166.43,166.79,16387.0,150.8542,151.0985,150.646,150.9718,16387.0
2018-11-21 10:40:00,166.75,166.83,165.9,165.99,11165.0,150.9356,151.008,150.1662,150.2477,11165.0
2018-11-21 10:50:00,166.09,166.09,165.55,165.55,16218.0,150.3382,150.3382,149.8494,149.8494,16218.0
2018-11-21 11:00:00,165.55,165.96,165.26,165.73,9697.0,149.8494,150.2205,149.5869,150.0124,9697.0
2018-11-21 11:10:00,165.84,166.27,165.81,166.14,10316.0,150.1119,150.5011,150.0848,150.3835,10316.0
2018-11-21 11:20:00,166.13,166.13,165.54,165.54,7681.0,150.3744,150.3744,149.8404,149.8404,7681.0
2018-11-21 11:30:00,165.65,166.09,165.63,165.63,12829.0,149.9399,150.3382,149.9218,149.9218,12829.0
2018-11-21 11:40:00,165.56,165.84,165.2,165.83,14643.0,149.8585,150.1119,149.5326,150.1029,14643.0
2018-11-21 11:50:00,165.79,165.93,165.4,165.47,13789.0,150.0667,150.1934,149.7137,149.777,13789.0
2018-11-21 12:00:00,165.51,165.8,165.33,165.34,12611.0,149.8132,150.0757,149.6503,149.6593,12611.0
2018-11-21 12:10:00,165.38,165.62,165.38,165.59,10031.0,149.6956,149.9128,149.6956,149.8856,10031.0
2018-11-21 12:20:00,165.55,165.72,165.43,165.56,9334.0,149.8494,150.0033,149.7408,149.8585,9334.0
2018-11-21 12:30:00,165.47,165.56,165.38,165.43,9328.0,149.777,149.8585,149.6956,149.7408,9328.0
2018-11-21 12:40:00,165.48,165.7,165.46,165.57,4500.0,149.7861,149.9852,149.768,149.8675,4500.0
2018-11-21 12:50:00,165.57,165.65,165.39,165.44,4300.0,149.8675,149.9399,149.7046,149.7499,4300.0
2018-11-21 13:00:00,165.48,165.72,165.43,165.67,6441.0,149.7861,150.0033,149.7408,149.958,6441.0
2018-11-21 13:10:00,165.56,165.74,165.52,165.6,5990.0,149.8585,150.0214,149.8223,149.8947,5990.0
2018-11-21 13:20:00,165.54,165.54,165.08,165.28,3218.0,149.8404,149.8404,149.424,149.605,3218.0
2018-11-21 13:30:00,165.27,165.54,165.27,165.46,4500.0,149.596,149.8404,149.596,149.768,4500.0
2018-11-21 13:40:00,165.53,165.58,165.25,165.28,3866.0,149.8313,149.8766,149.5779,149.605,3866.0
2018-11-21 13:50:00,165.28,165.31,165.07,165.27,4100.0,149.605,149.6322,149.415,149.596,4100.0
2018-11-21 14:00:00,165.25,165.26,164.93,164.94,4380.0,149.5779,149.5869,149.2882,149.2973,4380.0
2018-11-21 14:10:00,165.02,165.04,164.82,164.91,5206.0,149.3697,149.3878,149.1887,149.2701,5206.0
2018-11-21 14:20:00,164.9,165.16,164.89,165.08,6263.0,149.2611,149.4964,149.252,149.424,6263.0
2018-11-21 14:30:00,165.13,165.14,164.97,165.09,5935.0,149.4693,149.4783,149.3244,149.4331,5935.0
2018-11-21 14:40:00,165.07,165.14,164.81,164.93,5286.0,149.415,149.4783,149.1796,149.2882,5286.0
2018-11-21 14:50:00,164.84,164.85,164.57,164.75,12555.0,149.2068,149.2158,148.9624,149.1253,12555.0
2018-11-21 15:00:00,164.76,165.13,164.69,165.13,10676.0,149.1344,149.4693,149.071,149.4693,10676.0
2018-11-21 15:10:00,165.2,165.2,164.76,164.84,24999.0,149.5326,149.5326,149.1344,149.2068,24999.0
2018-11-21 15:20:00,164.87,165.01,164.65,164.92,13856.0,149.2339,149.3606,149.0348,149.2792,13856.0
2018-11-21 15:30:00,164.81,164.81,164.36,164.52,17368.0,149.1796,149.1796,148.7723,148.9171,17368.0
2018-11-21 15:40:00,164.47,164.79,164.36,164.73,39751.0,148.8719,149.1615,148.7723,149.1072,39751.0
2018-11-21 15:50:00,164.75,164.81,164.54,164.57,85360.0,149.1253,149.1796,148.9352,148.9624,85360.0
2018-11-23 09:30:00,162.3,163.17,162.3,163.17,10910.0,146.9077,147.6951,146.9077,147.6951,10910.0
2018-11-23 09:40:00,163.07,163.68,163.0,163.42,8916.0,147.6046,148.1568,147.5413,147.9214,8916.0
2018-11-23 09:50:00,163.38,164.57,163.16,164.4,24567.0,147.8852,148.9624,147.6861,148.8085,24567.0
2018-11-23 10:00:00,164.34,164.79,164.25,164.5,5764.0,148.7542,149.1615,148.6727,148.899,5764.0
2018-11-23 10:10:00,164.57,164.86,164.48,164.59,12279.0,148.9624,149.2249,148.8809,148.9805,12279.0
2018-11-23 10:20:00,164.63,164.67,164.24,164.4,4872.0,149.0167,149.0529,148.6637,148.8085,4872.0
2018-11-23 10:30:00,164.4,165.28,164.3,165.24,15031.0,148.8085,149.605,148.718,149.5688,15031.0
2018-11-23 10:40:00,165.09,165.09,164.41,165.0,10069.0,149.4331,149.4331,148.8175,149.3516,10069.0
2018-11-23 10:50:00,164.85,165.0,164.23,164.5,7728.0,149.2158,149.3516,148.6546,148.899,7728.0
2018-11-23 11:00:00,164.5,165.36,164.5,165.02,21036.0,148.899,149.6774,148.899,149.3697,21036.0
2018-11-23 11:10:00,164.99,165.3,164.83,165.08,12821.0,149.3425,149.6231,149.1977,149.424,12821.0
2018-11-23 11:20:00,165.09,165.25,164.78,165.1,6837.0,149.4331,149.5779,149.1525,149.4421,6837.0
2018-11-23 11:30:00,165.05,165.07,164.38,164.57,14250.0,149.3968,149.415,148.7904,148.9624,14250.0
2018-11-23 11:40:00,164.54,165.18,164.54,165.12,7196.0,148.9352,149.5145,148.9352,149.4602,7196.0
2018-11-23 11:50:00,165.1,165.13,164.34,164.48,9055.0,149.4421,149.4693,148.7542,148.8809,9055.0
2018-11-23 12:00:00,164.39,164.4,164.06,164.18,12701.0,148.7994,148.8085,148.5007,148.6094,12701.0
2018-11-23 12:10:00,164.11,164.84,164.1,164.68,10629.0,148.546,149.2068,148.5369,149.0619,10629.0
2018-11-23 12:20:00,164.57,164.57,164.26,164.29,8751.0,148.9624,148.9624,148.6818,148.7089,8751.0
2018-11-23 12:30:00,164.3,164.59,164.15,164.51,12915.0,148.718,148.9805,148.5822,148.9081,12915.0
2018-11-23 12:40:00,164.44,164.5,164.07,164.15,13563.0,148.8447,148.899,148.5098,148.5822,13563.0
2018-11-23 12:50:00,164.14,164.14,163.46,163.6,29338.0,148.5732,148.5732,147.9576,148.0844,29338.0
2018-11-26 09:30:00,164.93,166.1,164.73,166.07,14820.0,149.2882,150.3473,149.1072,150.3201,14820.0
2018-11-26 09:40:00,166.27,166.6,166.07,166.17,15545.0,150.5011,150.7998,150.3201,150.4106,15545.0
2018-11-26 09:50:00,166.26,166.44,165.92,166.35,7155.0,150.4921,150.655,150.1843,150.5736,7155.0
2018-11-26 10:00:00,166.53,167.59,166.48,167.59,7311.0,150.7365,151.696,150.6912,151.696,7311.0
2018-11-26 10:10:00,167.63,167.81,167.36,167.75,9176.0,151.7322,151.8951,151.4878,151.8408,9176.0
2018-11-26 10:20:00,167.74,167.84,167.21,167.49,9357.0,151.8317,151.9222,151.352,151.6054,9357.0
2018-11-26 10:30:00,167.61,167.76,166.88,166.89,9600.0,151.7141,151.8498,151.0533,151.0623,9600.0
2018-11-26 10:40:00,166.69,167.0,166.65,166.88,6102.0,150.8813,151.1619,150.8451,151.0533,6102.0
2018-11-26 10:50:00,166.79,167.47,166.76,167.47,4752.0,150.9718,151.5873,150.9447,151.5873,4752.0
2018-11-26 11:00:00,167.38,167.42,167.19,167.37,5852.0,151.5059,151.5421,151.3339,151.4968,5852.0
2018-11-26 11:10:00,167.29,167.56,166.94,166.94,4234.0,151.4244,151.6688,151.1076,151.1076,4234.0
2018-11-26 11:20:00,166.96,167.42,166.9,166.94,31066.0,151.1257,151.5421,151.0714,151.1076,31066.0
2018-11-26 11:30:00,166.98,167.04,166.52,166.61,5092.0,151.1438,151.1981,150.7274,150.8089,5092.0
2018-11-26 11:40:00,166.64,166.65,165.94,165.94,16418.0,150.8361,150.8451,150.2024,150.2024,16418.0
2018-11-26 11:50:00,166.0,166.21,165.85,166.01,13013.0,150.2568,150.4468,150.121,150.2658,13013.0
2018-11-26 12:00:00,165.98,166.06,165.77,166.0,16949.0,150.2386,150.3111,150.0486,150.2568,16949.0
2018-11-26 12:10:00,166.05,166.11,165.77,165.88,19256.0,150.302,150.3563,150.0486,150.1481,19256.0
2018-11-26 12:20:00,165.83,165.83,165.37,165.4,12374.0,150.1029,150.1029,149.6865,149.7137,12374.0
2018-11-26 12:30:00,165.39,165.4,164.64,164.91,7864.0,149.7046,149.7137,149.0257,149.2701,7864.0
2018-11-26 12:40:00,164.87,164.95,164.58,164.65,10050.0,149.2339,149.3063,148.9714,149.0348,10050.0
2018-11-26 12:50:00,164.66,165.21,164.66,165.17,8324.0,149.0438,149.5417,149.0438,149.5055,8324.0
2018-11-26 13:00:00,165.18,165.22,164.8,165.18,4920.0,149.5145,149.5507,149.1706,149.5145,4920.0
2018-11-26 13:10:00,165.23,165.46,165.14,165.42,10083.0,149.5598,149.768,149.4783,149.7318,10083.0
2018-11-26 13:20:00,165.4,165.58,165.33,165.42,5200.0,149.7137,149.8766,149.6503,149.7318,5200.0
2018-11-26 13:30:00,165.32,165.47,165.18,165.18,4100.0,149.6412,149.777,149.5145,149.5145,4100.0
2018-11-26 13:40:00,165.17,165.43,164.97,165.36,5402.0,149.5055,149.7408,149.3244,149.6774,5402.0
2018-11-26 13:50:00,165.43,165.59,165.3,165.51,2703.0,149.7408,149.8856,149.6231,149.8132,2703.0
2018-11-26 14:00:00,165.5,165.5,165.27,165.34,4774.0,149.8042,149.8042,149.596,149.6593,4774.0
2018-11-26 14:10:00,165.32,165.76,165.29,165.74,10162.0,149.6412,150.0395,149.6141,150.0214,10162.0
2018-11-26 14:20:00,165.75,165.82,165.61,165.75,6764.0,150.0305,150.0938,149.9037,150.0305,6764.0
2018-11-26 14:30:00,165.77,165.91,165.71,165.91,8454.0,150.0486,150.1753,149.9943,150.1753,8454.0
2018-11-26 14:40:00,165.82,165.96,165.66,165.75,9069.0,150.0938,150.2205,149.949,150.0305,9069.0
2018-11-26 14:50:00,165.79,166.09,165.72,166.07,8233.0,150.0667,150.3382,150.0033,150.3201,8233.0
2018-11-26 15:00:00,166.11,166.28,165.92,166.04,8067.0,150.3563,150.5102,150.1843,150.293,8067.0
2018-11-26 15:10:00,165.98,166.08,165.78,165.79,12652.0,150.2386,150.3292,150.0576,150.0667,12652.0
2018-11-26 15:20:00,165.76,165.81,165.49,165.56,15417.0,150.0395,150.0848,149.7951,149.8585,15417.0
2018-11-26 15:30:00,165.54,165.96,165.54,165.79,29092.0,149.8404,150.2205,149.8404,150.0667,29092.0
2018-11-26 15:40:00,165.76,166.17,165.76,166.07,31592.0,150.0395,150.4106,150.0395,150.3201,31592.0
2018-11-26 15:50:00,166.09,166.34,166.08,166.29,60188.0,150.3382,150.5645,150.3292,150.5192,60188.0
2018-11-27 09:30:00,165.32,165.97,165.14,165.17,7077.0,149.6412,150.2296,149.4783,149.5055,7077.0
2018-11-27 09:40:00,165.02,165.07,164.5,164.53,6623.0,149.3697,149.415,148.899,148.9262,6623.0
2018-11-27 09:50:00,164.45,164.45,163.36,163.36,15366.0,148.8538,148.8538,147.8671,147.8671,15366.0
2018-11-27 10:00:00,163.58,164.54,163.5,164.53,6396.0,148.0663,148.9352,147.9938,148.9262,6396.0
2018-11-27 10:10:00,164.33,165.24,164.33,164.9,18815.0,148.7451,149.5688,148.7451,149.2611,18815.0
2018-11-27 10:20:00,164.81,164.81,164.39,164.44,5245.0,149.1796,149.1796,148.7994,148.8447,5245.0
2018-11-27 10:30:00,164.49,164.66,163.87,163.9,6898.0,148.89,149.0438,148.3288,148.3559,6898.0
2018-11-27 10:40:00,164.06,164.33,163.88,164.33,2833.0,148.5007,148.7451,148.3378,148.7451,2833.0
2018-11-27 10:50:00,164.36,165.06,164.36,164.76,6990.0,148.7723,149.4059,148.7723,149.1344,6990.0
2018-11-27 11:00:00,164.87,165.43,164.87,165.12,6870.0,149.2339,149.7408,149.2339,149.4602,6870.0
2018-11-27 11:10:00,165.06,165.24,164.91,164.95,11136.0,149.4059,149.5688,149.2701,149.3063,11136.0
2018-11-27 11:20:00,164.86,164.98,164.55,164.88,7623.0,149.2249,149.3335,148.9443,149.243,7623.0
2018-11-27 11:30:00,164.86,164.86,164.06,164.17,9146.0,149.2249,149.2249,148.5007,148.6003,9146.0
2018-11-27 11:40:00,164.25,164.37,163.86,164.37,9052.0,148.6727,148.7813,148.3197,148.7813,9052.0
2018-11-27 11:50:00,164.23,164.76,164.08,164.12,26885.0,148.6546,149.1344,148.5188,148.555,26885.0
2018-11-27 12:00:00,164.2,164.72,164.01,164.3,48007.0,148.6275,149.0981,148.4555,148.718,48007.0
2018-11-27 12:10:00,164.31,164.39,163.95,163.98,13610.0,148.727,148.7994,148.4012,148.4283,13610.0
2018-11-27 12:20:00,164.1,164.25,163.85,163.89,5600.0,148.5369,148.6727,148.3107,148.3469,5600.0
2018-11-27 12:30:00,163.81,163.93,163.5,163.88,5330.0,148.2744,148.3831,147.9938,148.3378,5330.0
2018-11-27 12:40:00,164.0,164.0,163.75,163.77,7324.0,148.4464,148.4464,148.2201,148.2382,7324.0
2018-11-27 12:50:00,163.78,163.92,163.7,163.78,3500.0,148.2473,148.374,148.1749,148.2473,3500.0
2018-11-27 13:00:00,163.94,163.97,163.71,163.93,2209.0,148.3921,148.4193,148.1839,148.3831,2209.0
2018-11-27 13:10:00,163.94,164.25,163.6,163.77,18789.0,148.3921,148.6727,148.0844,148.2382,18789.0
2018-11-27 13:20:00,163.78,163.79,163.5,163.58,16740.0,148.2473,148.2563,147.9938,148.0663,16740.0
2018-11-27 13:30:00,163.52,164.0,163.44,163.9,41181.0,148.012,148.4464,147.9395,148.3559,41181.0
2018-11-27 13:40:00,163.81,163.83,163.58,163.67,10111.0,148.2744,148.2926,148.0663,148.1477,10111.0
2018-11-27 13:50:00,163.71,164.0,163.7,163.97,4740.0,148.1839,148.4464,148.1749,148.4193,4740.0
2018-11-27 14:00:00,164.02,164.32,163.89,164.05,11560.0,148.4645,148.7361,148.3469,148.4917,11560.0
2018-11-27 14:10:00,164.05,164.1,163.94,164.01,6730.0,148.4917,148.5369,148.3921,148.4555,6730.0
2018-11-27 14:20:00,163.96,164.07,163.9,163.94,5227.0,148.4102,148.5098,148.3559,148.3921,5227.0
2018-11-27 14:30:00,164.0,164.21,163.93,164.06,31304.0,148.4464,148.6365,148.3831,148.5007,31304.0
2018-11-27 14:40:00,164.1,164.11,163.94,164.05,9651.0,148.5369,148.546,148.3921,148.4917,9651.0
2018-11-27 14:50:00,163.99,164.25,163.97,164.23,10796.0,148.4374,148.6727,148.4193,148.6546,10796.0
2018-11-27 15:00:00,164.21,164.43,164.03,164.03,14506.0,148.6365,148.8356,148.4736,148.4736,14506.0
2018-11-27 15:10:00,164.08,164.24,164.0,164.02,39073.0,148.5188,148.6637,148.4464,148.4645,39073.0
2018-11-27 15:20:00,164.1,164.25,163.92,163.97,10327.0,148.5369,148.6727,148.374,148.4193,10327.0
2018-11-27 15:30:00,164.0,164.1,163.75,164.06,16965.0,148.4464,148.5369,148.2201,148.5007,16965.0
2018-11-27 15:40:00,164.09,164.5,164.09,164.44,24041.0,148.5279,148.899,148.5279,148.8447,24041.0
2018-11-27 15:50:00,164.41,164.41,164.17,164.35,40838.0,148.8175,148.8175,148.6003,148.7632,40838.0
2018-11-28 09:30:00,164.94,165.31,164.6,165.23,19558.0,149.2973,149.6322,148.9895,149.5598,19558.0
2018-11-28 09:40:00,165.23,165.4,164.77,165.31,3105.0,149.5598,149.7137,149.1434,149.6322,3105.0
2018-11-28 09:50:00,165.24,165.3,164.36,164.56,8125.0,149.5688,149.6231,148.7723,148.9533,8125.0
2018-11-28 10:00:00,164.82,165.09,164.28,164.54,29278.0,149.1887,149.4331,148.6999,148.9352,29278.0
2018-11-28 10:10:00,164.53,164.6,163.91,164.12,43069.0,148.9262,148.9895,148.365,148.555,43069.0
2018-11-28 10:20:00,164.25,164.47,163.74,163.74,14898.0,148.6727,148.8719,148.2111,148.2111,14898.0
2018-11-28 10:30:00,163.82,163.91,163.55,163.8,5303.0,148.2835,148.365,148.0391,148.2654,5303.0
2018-11-28 10:40:00,163.97,164.0,163.61,163.72,23763.0,148.4193,148.4464,148.0934,148.193,23763.0
2018-11-28 10:50:00,163.73,164.2,163.73,163.96,18016.0,148.202,148.6275,148.202,148.4102,18016.0
2018-11-28 11:00:00,163.97,164.7,163.83,164.61,56084.0,148.4193,149.08,148.2926,148.9986,56084.0
2018-11-28 11:10:00,164.65,164.88,164.4,164.5,55616.0,149.0348,149.243,148.8085,148.899,55616.0
2018-11-28 11:20:00,164.52,165.27,164.4,165.25,21239.0,148.9171,149.596,148.8085,149.5779,21239.0
2018-11-28 11:30:00,165.25,165.61,165.09,165.6,6435.0,149.5779,149.9037,149.4331,149.8947,6435.0
2018-11-28 11:40:00,165.72,165.72,164.7,164.7,14949.0,150.0033,150.0033,149.08,149.08,14949.0
2018-11-28 11:50:00,164.74,165.48,164.68,165.34,9311.0,149.1162,149.7861,149.0619,149.6593,9311.0
2018-11-28 12:00:00,165.58,167.0,165.41,166.91,141310.0,149.8766,151.1619,149.7227,151.0804,141310.0
2018-11-28 12:10:00,166.99,167.22,166.63,167.13,59439.0,151.1529,151.361,150.827,151.2796,59439.0
2018-11-28 12:20:00,167.27,167.74,166.81,166.81,19184.0,151.4063,151.8317,150.9899,150.9899,19184.0
2018-11-28 12:30:00,166.88,167.2,166.65,167.03,45812.0,151.0533,151.3429,150.8451,151.1891,45812.0
2018-11-28 12:40:00,167.05,167.53,166.88,167.46,59796.0,151.2072,151.6416,151.0533,151.5783,59796.0
2018-11-28 12:50:00,167.53,167.88,167.43,167.43,62344.0,151.6416,151.9585,151.5511,151.5511,62344.0
2018-11-28 13:00:00,167.53,167.62,167.11,167.16,8141.0,151.6416,151.7231,151.2615,151.3067,8141.0
2018-11-28 13:10:00,167.2,167.5,167.15,167.31,15893.0,151.3429,151.6145,151.2977,151.4425,15893.0
2018-11-28 13:20:00,167.4,167.5,167.12,167.5,47663.0,151.524,151.6145,151.2705,151.6145,47663.0
2018-11-28 13:30:00,167.44,168.1,167.31,167.96,14345.0,151.5602,152.1576,151.4425,152.0309,14345.0
2018-11-28 13:40:00,167.91,168.5,167.91,168.41,12707.0,151.9856,152.5197,151.9856,152.4382,12707.0
2018-11-28 13:50:00,168.37,168.55,168.05,168.44,13418.0,152.402,152.5649,152.1123,152.4653,13418.0
2018-11-28 14:00:00,168.43,168.94,168.29,168.75,43669.0,152.4563,152.9179,152.3296,152.7459,43669.0
2018-11-28 14:10:00,168.7,168.87,168.49,168.81,11624.0,152.7007,152.8546,152.5106,152.8003,11624.0
2018-11-28 14:20:00,168.71,168.86,168.37,168.51,6864.0,152.7097,152.8455,152.402,152.5287,6864.0
2018-11-28 14:30:00,168.62,168.84,168.43,168.5,8166.0,152.6283,152.8274,152.4563,152.5197,8166.0
2018-11-28 14:40:00,168.57,168.73,168.49,168.56,6304.0,152.583,152.7278,152.5106,152.574,6304.0
2018-11-28 14:50:00,168.62,168.74,168.18,168.29,10041.0,152.6283,152.7369,152.23,152.3296,10041.0
2018-11-28 15:00:00,168.31,168.42,167.83,167.94,17818.0,152.3477,152.4472,151.9132,152.0128,17818.0
2018-11-28 15:10:00,168.02,168.17,167.83,168.02,12648.0,152.0852,152.2209,151.9132,152.0852,12648.0
2018-11-28 15:20:00,168.06,168.66,168.06,168.65,68200.0,152.1214,152.6645,152.1214,152.6554,68200.0
2018-11-28 15:30:00,168.63,169.29,168.56,168.8,67683.0,152.6373,153.2347,152.574,152.7912,67683.0
2018-11-28 15:40:00,168.87,169.0,168.62,168.94,72308.0,152.8546,152.9722,152.6283,152.9179,72308.0
2018-11-28 15:50:00,168.93,168.96,168.59,168.94,120930.0,152.9089,152.936,152.6011,152.9179,120930.0
2018-11-29 09:30:00,168.59,169.0,168.13,168.3,14691.0,152.6011,152.9722,152.1847,152.3386,14691.0
2018-11-29 09:40:00,168.52,168.89,168.02,168.48,6865.0,152.5378,152.8727,152.0852,152.5015,6865.0
2018-11-29 09:50:00,168.42,168.42,167.57,168.2,8850.0,152.4472,152.4472,151.6779,152.2481,8850.0
2018-11-29 10:00:00,168.19,168.19,167.5,167.91,26377.0,152.2391,152.2391,151.6145,151.9856,26377.0
2018-11-29 10:10:00,167.89,168.17,167.73,167.78,10022.0,151.9675,152.2209,151.8227,151.8679,10022.0
2018-11-29 10:20:00,167.6,168.2,167.6,168.04,8227.0,151.705,152.2481,151.705,152.1033,8227.0
2018-11-29 10:30:00,168.11,169.12,168.1,168.9,31178.0,152.1666,153.0809,152.1576,152.8817,31178.0
2018-11-29 10:40:00,168.78,168.78,167.83,167.83,16480.0,152.7731,152.7731,151.9132,151.9132,16480.0
2018-11-29 10:50:00,167.86,168.04,167.43,167.94,6604.0,151.9403,152.1033,151.5511,152.0128,6604.0
2018-11-29 11:00:00,168.09,168.3,167.75,168.05,7656.0,152.1485,152.3386,151.8408,152.1123,7656.0
2018-11-29 11:10:00,168.0,168.29,167.82,168.1,8657.0,152.0671,152.3296,151.9041,152.1576,8657.0
2018-11-29 11:20:00,168.23,168.87,168.23,168.87,9552.0,152.2753,152.8546,152.2753,152.8546,9552.0
2018-11-29 11:30:00,168.89,169.0,168.57,168.94,23649.0,152.8727,152.9722,152.583,152.9179,23649.0
2018-11-29 11:40:00,168.98,169.16,168.85,168.85,45694.0,152.9541,153.1171,152.8365,152.8365,45694.0
2018-11-29 11:50:00,168.8,169.24,168.79,169.13,19601.0,152.7912,153.1895,152.7821,153.0899,19601.0
2018-11-29 12:00:00,169.13,169.33,168.88,168.97,58046.0,153.0899,153.2709,152.8636,152.9451,58046.0
2018-11-29 12:10:00,168.98,168.99,168.71,168.71,16958.0,152.9541,152.9632,152.7097,152.7097,16958.0
2018-11-29 12:20:00,168.68,168.72,168.44,168.5,8102.0,152.6826,152.7188,152.4653,152.5197,8102.0
2018-11-29 12:30:00,168.5,168.74,168.41,168.5,25900.0,152.5197,152.7369,152.4382,152.5197,25900.0
2018-11-29 12:40:00,168.57,169.06,168.57,169.03,7842.0,152.583,153.0265,152.583,152.9994,7842.0
2018-11-29 12:50:00,169.07,169.2,168.84,168.87,7830.0,153.0356,153.1533,152.8274,152.8546,7830.0
2018-11-29 13:00:00,168.87,168.87,168.61,168.7,3977.0,152.8546,152.8546,152.6192,152.7007,3977.0
2018-11-29 13:10:00,168.6,168.6,168.36,168.47,2103.0,152.6102,152.6102,152.3929,152.4925,2103.0
2018-11-29 13:20:00,168.42,168.53,168.42,168.48,2325.0,152.4472,152.5468,152.4472,152.5015,2325.0
2018-11-29 13:30:00,168.46,168.61,168.21,168.33,3539.0,152.4834,152.6192,152.2572,152.3658,3539.0
2018-11-29 13:40:00,168.24,168.5,168.21,168.47,2938.0,152.2843,152.5197,152.2572,152.4925,2938.0
2018-11-29 13:50:00,168.61,168.63,168.46,168.53,2578.0,152.6192,152.6373,152.4834,152.5468,2578.0
2018-11-29 14:00:00,168.47,168.67,168.42,168.55,5372.0,152.4925,152.6735,152.4472,152.5649,5372.0
2018-11-29 14:10:00,168.6,169.22,168.57,169.22,44139.0,152.6102,153.1714,152.583,153.1714,44139.0
2018-11-29 14:20:00,169.16,169.43,168.97,168.97,14341.0,153.1171,153.3615,152.9451,152.9451,14341.0
2018-11-29 14:30:00,169.0,169.22,168.99,169.07,14809.0,152.9722,153.1714,152.9632,153.0356,14809.0
2018-11-29 14:40:00,169.11,169.18,169.01,169.15,9140.0,153.0718,153.1352,152.9813,153.108,9140.0
2018-11-29 14:50:00,169.34,169.45,169.21,169.25,39540.0,153.28,153.3796,153.1623,153.1985,39540.0
2018-11-29 15:00:00,169.25,169.35,169.13,169.2,9299.0,153.1985,153.289,153.0899,153.1533,9299.0
2018-11-29 15:10:00,169.24,169.25,168.85,168.98,9307.0,153.1895,153.1985,152.8365,152.9541,9307.0
2018-11-29 15:20:00,168.96,169.1,168.63,168.81,21038.0,152.936,153.0627,152.6373,152.8003,21038.0
2018-11-29 15:30:00,168.76,168.76,168.52,168.67,11994.0,152.755,152.755,152.5378,152.6735,11994.0
2018-11-29 15:40:00,168.62,169.14,168.62,169.14,70731.0,152.6283,153.099,152.6283,153.099,70731.0
2018-11-29 15:50:00,169.16,169.38,168.85,168.89,119434.0,153.1171,153.3162,152.8365,152.8727,119434.0
2018-11-30 09:30:00,168.6,169.22,167.54,168.33,19243.0,152.6102,153.1714,151.6507,152.3658,19243.0
2018-11-30 09:40:00,168.4,168.48,167.63,168.33,20499.0,152.4291,152.5015,151.7322,152.3658,20499.0
2018-11-30 09:50:00,168.25,168.95,168.0,168.73,21790.0,152.2934,152.927,152.0671,152.7278,21790.0
2018-11-30 10:00:00,168.72,169.34,168.5,169.3,37374.0,152.7188,153.28,152.5197,153.2438,37374.0
2018-11-30 10:10:00,169.29,169.47,168.75,168.75,104447.0,153.2347,153.3977,152.7459,152.7459,104447.0
2018-11-30 10:20:00,168.8,169.09,168.58,168.81,25025.0,152.7912,153.0537,152.5921,152.8003,25025.0
2018-11-30 10:30:00,168.91,169.35,168.83,169.13,73656.0,152.8908,153.289,152.8184,153.0899,73656.0
2018-11-30 10:40:00,169.27,169.55,168.89,169.06,21349.0,153.2166,153.4701,152.8727,153.0265,21349.0
2018-11-30 10:50:00,169.14,169.25,168.63,168.89,17759.0,153.099,153.1985,152.6373,152.8727,17759.0
2018-11-30 11:00:00,168.87,169.4,168.79,169.4,7533.0,152.8546,153.3343,152.7821,153.3343,7533.0
2018-11-30 11:10:00,169.43,169.43,168.94,168.98,14061.0,153.3615,153.3615,152.9179,152.9541,14061.0
2018-11-30 11:20:00,169.02,169.6,169.0,169.39,12017.0,152.9903,153.5153,152.9722,153.3252,12017.0
2018-11-30 11:30:00,169.38,169.44,169.13,169.44,4671.0,153.3162,153.3705,153.0899,153.3705,4671.0
2018-11-30 11:40:00,169.43,169.84,169.43,169.78,10380.0,153.3615,153.7326,153.3615,153.6783,10380.0
2018-11-30 11:50:00,169.83,170.24,169.74,170.24,8130.0,153.7235,154.0946,153.6421,154.0946,8130.0
2018-11-30 12:00:00,170.24,170.59,170.1,170.57,7166.0,154.0946,154.4114,153.9679,154.3933,7166.0
2018-11-30 12:10:00,170.58,170.69,170.36,170.53,11350.0,154.4024,154.502,154.2033,154.3571,11350.0
2018-11-30 12:20:00,170.49,170.7,170.27,170.35,14169.0,154.3209,154.511,154.1218,154.1942,14169.0
2018-11-30 12:30:00,170.29,170.64,170.29,170.59,8481.0,154.1399,154.4567,154.1399,154.4114,8481.0
2018-11-30 12:40:00,170.59,170.71,170.2,170.35,27545.0,154.4114,154.5201,154.0584,154.1942,27545.0
2018-11-30 12:50:00,170.41,170.46,170.05,170.23,11639.0,154.2485,154.2938,153.9227,154.0856,11639.0
2018-11-30 13:00:00,170.29,170.42,170.18,170.2,6902.0,154.1399,154.2576,154.0403,154.0584,6902.0
2018-11-30 13:10:00,170.11,170.42,170.11,170.36,7725.0,153.977,154.2576,153.977,154.2033,7725.0
2018-11-30 13:20:00,170.39,170.55,170.27,170.51,17505.0,154.2304,154.3752,154.1218,154.339,17505.0
2018-11-30 13:30:00,170.45,171.14,170.43,171.05,9345.0,154.2847,154.9093,154.2666,154.8278,9345.0
2018-11-30 13:40:00,171.13,171.38,171.0,171.29,11296.0,154.9002,155.1265,154.7826,155.0451,11296.0
2018-11-30 13:50:00,171.31,171.67,171.29,171.63,12483.0,155.0632,155.389,155.0451,155.3528,12483.0
2018-11-30 14:00:00,171.6,171.65,171.28,171.53,15649.0,155.3257,155.3709,155.036,155.2623,15649.0
2018-11-30 14:10:00,171.5,171.88,171.41,171.52,9536.0,155.2351,155.5791,155.1537,155.2532,9536.0
2018-11-30 14:20:00,171.48,171.71,171.44,171.69,8979.0,155.217,155.4252,155.1808,155.4071,8979.0
2018-11-30 14:30:00,171.68,171.9,171.51,171.72,12721.0,155.3981,155.5972,155.2442,155.4343,12721.0
2018-11-30 14:40:00,171.7,172.16,171.7,171.86,12799.0,155.4162,155.8325,155.4162,155.561,12799.0
2018-11-30 14:50:00,171.91,172.14,171.85,171.97,6814.0,155.6063,155.8144,155.5519,155.6606,6814.0
2018-11-30 15:00:00,172.05,172.6,171.76,172.46,44422.0,155.733,156.2308,155.4705,156.1041,44422.0
2018-11-30 15:10:00,172.46,172.46,172.03,172.09,10297.0,156.1041,156.1041,155.7149,155.7692,10297.0
2018-11-30 15:20:00,172.08,172.3,172.02,172.08,11230.0,155.7601,155.9593,155.7058,155.7601,11230.0
2018-11-30 15:30:00,172.1,172.57,172.06,172.31,36659.0,155.7782,156.2037,155.742,155.9683,36659.0
2018-11-30 15:40:00,172.31,172.5,172.14,172.15,34679.0,155.9683,156.1403,155.8144,155.8235,34679.0
2018-11-30 15:50:00,172.1,172.25,171.67,172.04,87836.0,155.7782,155.914,155.389,155.7239,87836.0
2018-12-03 09:30:00,176.28,176.84,175.66,176.21,34222.0,159.5618,160.0687,159.0006,159.4984,34222.0
2018-12-03 09:40:00,176.29,179.21,176.26,177.7,78256.0,159.5709,162.2139,159.5437,160.8471,78256.0
2018-12-03 09:50:00,177.61,177.72,175.42,175.9,32253.0,160.7657,160.8652,158.7834,159.2178,32253.0
2018-12-03 10:00:00,176.04,176.84,176.04,176.75,50450.0,159.3446,160.0687,159.3446,159.9872,50450.0
2018-12-03 10:10:00,176.75,176.75,174.91,175.07,68426.0,159.9872,159.9872,158.3217,158.4666,68426.0
2018-12-03 10:20:00,175.0,175.93,174.73,175.93,28429.0,158.4032,159.245,158.1588,159.245,28429.0
2018-12-03 10:30:00,175.81,175.97,175.31,175.31,21176.0,159.1364,159.2812,158.6838,158.6838,21176.0
2018-12-03 10:40:00,175.29,175.29,174.66,174.82,13422.0,158.6657,158.6657,158.0954,158.2403,13422.0
2018-12-03 10:50:00,174.88,175.07,174.15,174.23,9744.0,158.2946,158.4666,157.6338,157.7062,9744.0
2018-12-03 11:00:00,174.14,174.25,173.64,173.95,12672.0,157.6248,157.7243,157.1722,157.4528,12672.0
2018-12-03 11:10:00,173.89,174.09,173.61,173.74,13312.0,157.3985,157.5795,157.145,157.2627,13312.0
2018-12-03 11:20:00,173.62,173.97,173.36,173.53,15115.0,157.1541,157.4709,156.9187,157.0726,15115.0
2018-12-03 11:30:00,173.72,174.03,173.58,173.93,24010.0,157.2446,157.5252,157.1179,157.4347,24010.0
2018-12-03 11:40:00,173.87,174.12,173.34,173.67,12451.0,157.3804,157.6067,156.9006,157.1993,12451.0
2018-12-03 11:50:00,173.67,173.85,173.5,173.63,10190.0,157.1993,157.3623,157.0455,157.1631,10190.0
2018-12-03 12:00:00,173.79,174.24,173.69,174.17,6170.0,157.308,157.7153,157.2174,157.6519,6170.0
2018-12-03 12:10:00,174.17,174.46,174.04,174.41,11337.0,157.6519,157.9144,157.5342,157.8692,11337.0
2018-12-03 12:20:00,174.35,174.92,174.28,174.79,19066.0,157.8148,158.3308,157.7515,158.2131,19066.0
2018-12-03 12:30:00,174.88,175.27,174.74,174.83,55619.0,158.2946,158.6476,158.1679,158.2493,55619.0
2018-12-03 12:40:00,174.8,174.81,174.37,174.44,8862.0,158.2222,158.2312,157.8329,157.8963,8862.0
2018-12-03 12:50:00,174.45,174.54,174.26,174.4,8116.0,157.9054,157.9868,157.7334,157.8601,8116.0
2018-12-03 13:00:00,174.4,174.71,174.4,174.63,8615.0,157.8601,158.1407,157.8601,158.0683,8615.0
2018-12-03 13:10:00,174.69,175.1,174.69,175.04,19733.0,158.1226,158.4937,158.1226,158.4394,19733.0
2018-12-03 13:20:00,175.02,175.16,174.98,175.05,37819.0,158.4213,158.548,158.3851,158.4485,37819.0
2018-12-03 13:30:00,175.06,175.1,174.73,174.75,11903.0,158.4575,158.4937,158.1588,158.1769,11903.0
2018-12-03 13:40:00,174.71,174.85,174.56,174.56,24513.0,158.1407,158.2674,158.0049,158.0049,24513.0
2018-12-03 13:50:00,174.51,174.54,174.26,174.42,7074.0,157.9597,157.9868,157.7334,157.8782,7074.0
2018-12-03 14:00:00,174.47,174.67,173.91,174.41,13514.0,157.9235,158.1045,157.4166,157.8692,13514.0
2018-12-03 14:10:00,174.44,175.35,174.4,175.17,22640.0,157.8963,158.72,157.8601,158.5571,22640.0
2018-12-03 14:20:00,175.15,175.31,174.9,175.29,16240.0,158.539,158.6838,158.3127,158.6657,16240.0
2018-12-03 14:30:00,175.32,175.68,175.32,175.37,10956.0,158.6929,159.0187,158.6929,158.7381,10956.0
2018-12-03 14:40:00,175.51,175.73,175.32,175.5,14239.0,158.8648,159.064,158.6929,158.8558,14239.0
2018-12-03 14:50:00,175.56,175.66,175.26,175.55,11389.0,158.9101,159.0006,158.6385,158.901,11389.0
2018-12-03 15:00:00,175.54,175.72,175.22,175.46,17972.0,158.892,159.0549,158.6023,158.8196,17972.0
2018-12-03 15:10:00,175.47,176.34,175.47,175.89,23450.0,158.8286,159.6161,158.8286,159.2088,23450.0
2018-12-03 15:20:00,175.97,176.01,175.44,175.71,22756.0,159.2812,159.3174,158.8015,159.0459,22756.0
2018-12-03 15:30:00,175.71,175.83,175.53,175.6,23470.0,159.0459,159.1545,158.8829,158.9463,23470.0
2018-12-03 15:40:00,175.62,175.65,175.1,175.12,42070.0,158.9644,158.9916,158.4937,158.5118,42070.0
2018-12-03 15:50:00,175.14,175.22,174.94,175.17,78292.0,158.5299,158.6023,158.3489,158.5571,78292.0
2018-12-04 09:30:00,174.31,175.1,173.65,173.84,17447.0,157.7786,158.4937,157.1812,157.3532,17447.0
2018-12-04 09:40:00,173.89,173.89,171.95,172.27,11928.0,157.3985,157.3985,155.6425,155.9321,11928.0
2018-12-04 09:50:00,172.37,173.05,171.81,172.91,27532.0,156.0226,156.6381,155.5157,156.5114,27532.0
2018-12-04 10:00:00,172.73,172.73,171.78,172.5,13979.0,156.3485,156.3485,155.4886,156.1403,13979.0
2018-12-04 10:10:00,172.58,172.64,171.06,171.26,23165.0,156.2127,156.267,154.8369,155.0179,23165.0
2018-12-04 10:20:00,171.26,171.87,171.22,171.87,17556.0,155.0179,155.57,154.9817,155.57,17556.0
2018-12-04 10:30:00,172.05,172.3,171.7,172.3,14262.0,155.733,155.9593,155.4162,155.9593,14262.0
2018-12-04 10:40:00,172.3,172.5,171.8,172.23,19877.0,155.9593,156.1403,155.5067,155.8959,19877.0
2018-12-04 10:50:00,172.3,172.32,171.65,171.73,22365.0,155.9593,155.9774,155.3709,155.4433,22365.0
2018-12-04 11:00:00,171.53,171.97,171.4,171.78,18276.0,155.2623,155.6606,155.1446,155.4886,18276.0
2018-12-04 11:10:00,171.72,171.72,171.24,171.61,13983.0,155.4343,155.4343,154.9998,155.3347,13983.0
2018-12-04 11:20:00,171.57,171.65,170.64,170.91,15712.0,155.2985,155.3709,154.4567,154.7011,15712.0
2018-12-04 11:30:00,170.9,171.46,170.75,171.29,20135.0,154.692,155.1989,154.5563,155.0451,20135.0
2018-12-04 11:40:00,171.32,171.43,170.98,171.1,24052.0,155.0722,155.1718,154.7645,154.8731,24052.0
2018-12-04 11:50:00,171.07,171.17,170.69,170.82,12084.0,154.8459,154.9364,154.502,154.6196,12084.0
2018-12-04 12:00:00,170.81,170.91,169.39,169.8,17837.0,154.6106,154.7011,153.3252,153.6964,17837.0
2018-12-04 12:10:00,169.77,169.86,169.0,169.38,14671.0,153.6692,153.7507,152.9722,153.3162,14671.0
2018-12-04 12:20:00,169.33,169.43,168.53,168.53,10481.0,153.2709,153.3615,152.5468,152.5468,10481.0
2018-12-04 12:30:00,168.43,169.26,167.93,168.87,24586.0,152.4563,153.2076,152.0037,152.8546,24586.0
2018-12-04 12:40:00,168.83,169.38,168.83,168.99,14587.0,152.8184,153.3162,152.8184,152.9632,14587.0
2018-12-04 12:50:00,168.93,168.94,168.37,168.47,15155.0,152.9089,152.9179,152.402,152.4925,15155.0
2018-12-04 13:00:00,168.37,168.6,168.1,168.18,10783.0,152.402,152.6102,152.1576,152.23,10783.0
2018-12-04 13:10:00,168.1,168.32,167.77,168.06,15839.0,152.1576,152.3567,151.8589,152.1214,15839.0
2018-12-04 13:20:00,168.09,168.09,166.81,167.09,13484.0,152.1485,152.1485,150.9899,151.2434,13484.0
2018-12-04 13:30:00,167.16,167.47,166.81,166.81,16460.0,151.3067,151.5873,150.9899,150.9899,16460.0
2018-12-04 13:40:00,166.89,168.0,166.56,167.86,15528.0,151.0623,152.0671,150.7636,151.9403,15528.0
2018-12-04 13:50:00,168.01,168.65,167.84,168.1,20243.0,152.0761,152.6554,151.9222,152.1576,20243.0
2018-12-04 14:00:00,168.07,168.42,167.6,168.42,21863.0,152.1304,152.4472,151.705,152.4472,21863.0
2018-12-04 14:10:00,168.34,168.76,168.2,168.33,11919.0,152.3748,152.755,152.2481,152.3658,11919.0
2018-12-04 14:20:00,168.25,168.54,167.72,167.81,13272.0,152.2934,152.5559,151.8136,151.8951,13272.0
2018-12-04 14:30:00,167.86,168.23,167.82,168.15,14290.0,151.9403,152.2753,151.9041,152.2028,14290.0
2018-12-04 14:40:00,168.22,168.99,168.22,168.98,20162.0,152.2662,152.9632,152.2662,152.9541,20162.0
2018-12-04 14:50:00,168.93,169.03,168.14,168.14,18166.0,152.9089,152.9994,152.1938,152.1938,18166.0
2018-12-04 15:00:00,168.14,168.14,167.58,167.69,22577.0,152.1938,152.1938,151.6869,151.7865,22577.0
2018-12-04 15:10:00,167.63,167.87,167.3,167.49,21791.0,151.7322,151.9494,151.4335,151.6054,21791.0
2018-12-04 15:20:00,167.47,167.76,167.05,167.2,27478.0,151.5873,151.8498,151.2072,151.3429,27478.0
2018-12-04 15:30:00,167.18,167.8,166.87,167.03,44840.0,151.3248,151.886,151.0442,151.1891,44840.0
2018-12-04 15:40:00,167.03,167.03,166.44,166.62,39921.0,151.1891,151.1891,150.655,150.8179,39921.0
2018-12-04 15:50:00,166.65,166.74,166.17,166.47,89920.0,150.8451,150.9266,150.4106,150.6822,89920.0
2018-12-06 09:30:00,162.43,162.71,161.42,162.12,39705.0,147.0253,147.2788,146.1111,146.7447,39705.0
2018-12-06 09:40:00,162.06,162.66,161.81,162.21,17227.0,146.6904,147.2335,146.4641,146.8262,17227.0
2018-12-06 09:50:00,162.05,162.07,160.78,161.25,14701.0,146.6814,146.6995,145.5318,145.9572,14701.0
2018-12-06 10:00:00,161.18,161.71,160.58,161.2,49832.0,145.8939,146.3736,145.3508,145.912,49832.0
2018-12-06 10:10:00,161.15,161.78,160.88,161.52,15694.0,145.8667,146.437,145.6223,146.2016,15694.0
2018-12-06 10:20:00,161.5,161.77,160.89,160.99,13056.0,146.1835,146.4279,145.6314,145.7219,13056.0
2018-12-06 10:30:00,161.06,161.21,159.0,159.01,30223.0,145.7853,145.921,143.9206,143.9297,30223.0
2018-12-06 10:40:00,159.18,159.74,159.1,159.29,14646.0,144.0836,144.5904,144.0111,144.1831,14646.0
2018-12-06 10:50:00,159.18,159.52,158.29,158.52,19897.0,144.0836,144.3913,143.278,143.4861,19897.0
2018-12-06 11:00:00,158.44,158.68,158.17,158.27,14269.0,143.4137,143.631,143.1693,143.2599,14269.0
2018-12-06 11:10:00,158.33,158.39,157.73,157.92,16503.0,143.3142,143.3685,142.7711,142.943,16503.0
2018-12-06 11:20:00,157.84,158.08,156.94,157.17,30412.0,142.8706,143.0879,142.056,142.2642,30412.0
2018-12-06 11:30:00,157.07,158.12,157.07,157.86,19252.0,142.1737,143.1241,142.1737,142.8887,19252.0
2018-12-06 11:40:00,157.78,158.86,157.78,158.48,18858.0,142.8163,143.7939,142.8163,143.4499,18858.0
2018-12-06 11:50:00,158.55,158.92,158.29,158.76,24281.0,143.5133,143.8482,143.278,143.7034,24281.0
2018-12-06 12:00:00,158.73,159.64,158.61,159.32,22433.0,143.6762,144.4999,143.5676,144.2103,22433.0
2018-12-06 12:10:00,159.37,160.4,159.36,160.28,18280.0,144.2555,145.1878,144.2465,145.0792,18280.0
2018-12-06 12:20:00,160.25,161.27,160.06,161.18,15584.0,145.0521,145.9753,144.8801,145.8939,15584.0
2018-12-06 12:30:00,161.17,161.32,160.69,160.69,14364.0,145.8848,146.0206,145.4503,145.4503,14364.0
2018-12-06 12:40:00,160.71,161.16,160.65,160.97,12751.0,145.4684,145.8758,145.4141,145.7038,12751.0
2018-12-06 12:50:00,160.95,161.32,160.69,161.02,15712.0,145.6857,146.0206,145.4503,145.749,15712.0
2018-12-06 13:00:00,160.93,160.93,159.91,160.05,12938.0,145.6676,145.6676,144.7443,144.871,12938.0
2018-12-06 13:10:00,160.13,160.25,159.83,159.95,7817.0,144.9435,145.0521,144.6719,144.7805,7817.0
2018-12-06 13:20:00,159.87,160.41,159.74,160.29,11183.0,144.7081,145.1969,144.5904,145.0883,11183.0
2018-12-06 13:30:00,160.22,160.48,159.83,160.37,17439.0,145.0249,145.2603,144.6719,145.1607,17439.0
2018-12-06 13:40:00,160.37,161.62,160.37,161.62,17792.0,145.1607,146.2921,145.1607,146.2921,17792.0
2018-12-06 13:50:00,161.67,161.98,161.33,161.9,22635.0,146.3374,146.618,146.0296,146.5456,22635.0
2018-12-06 14:00:00,161.97,162.21,161.35,161.35,18260.0,146.609,146.8262,146.0478,146.0478,18260.0
2018-12-06 14:10:00,161.33,161.38,160.6,160.7,15243.0,146.0296,146.0749,145.3689,145.4594,15243.0
2018-12-06 14:20:00,160.8,161.38,160.55,161.35,12951.0,145.5499,146.0749,145.3236,146.0478,12951.0
2018-12-06 14:30:00,161.35,161.46,160.62,160.71,15729.0,146.0478,146.1473,145.387,145.4684,15729.0
2018-12-06 14:40:00,160.84,161.28,160.22,160.36,9025.0,145.5861,145.9844,145.0249,145.1516,9025.0
2018-12-06 14:50:00,160.57,161.65,160.57,161.61,15404.0,145.3417,146.3193,145.3417,146.2831,15404.0
2018-12-06 15:00:00,161.61,162.1,161.17,161.41,16936.0,146.2831,146.7266,145.8848,146.1021,16936.0
2018-12-06 15:10:00,161.36,161.66,161.21,161.49,14976.0,146.0568,146.3284,145.921,146.1745,14976.0
2018-12-06 15:20:00,161.48,161.74,161.15,161.58,20151.0,146.1654,146.4008,145.8667,146.2559,20151.0
2018-12-06 15:30:00,161.67,162.65,161.67,162.54,26584.0,146.3374,147.2245,146.3374,147.1249,26584.0
2018-12-06 15:40:00,162.47,163.54,162.12,163.47,43459.0,147.0615,148.0301,146.7447,147.9667,43459.0
2018-12-06 15:50:00,163.43,163.57,163.13,163.34,63647.0,147.9305,148.0572,147.6589,147.849,63647.0
2018-12-07 09:30:00,163.73,164.42,163.48,164.36,13216.0,148.202,148.8266,147.9757,148.7723,13216.0
2018-12-07 09:40:00,164.52,165.31,164.19,164.19,11759.0,148.9171,149.6322,148.6184,148.6184,11759.0
2018-12-07 09:50:00,164.07,164.44,163.42,163.42,19436.0,148.5098,148.8447,147.9214,147.9214,19436.0
2018-12-07 10:00:00,163.31,163.31,162.5,162.5,15911.0,147.8219,147.8219,147.0887,147.0887,15911.0
2018-12-07 10:10:00,162.41,162.44,161.55,161.57,10382.0,147.0072,147.0344,146.2288,146.2469,10382.0
2018-12-07 10:20:00,161.68,162.01,161.33,162.01,14665.0,146.3465,146.6452,146.0296,146.6452,14665.0
2018-12-07 10:30:00,161.9,162.05,161.19,161.57,8946.0,146.5456,146.6814,145.9029,146.2469,8946.0
2018-12-07 10:40:00,161.46,162.1,161.33,161.77,4993.0,146.1473,146.7266,146.0296,146.4279,4993.0
2018-12-07 10:50:00,161.69,162.56,161.61,162.54,14588.0,146.3555,147.143,146.2831,147.1249,14588.0
2018-12-07 11:00:00,162.44,162.73,161.61,161.71,9842.0,147.0344,147.2969,146.2831,146.3736,9842.0
2018-12-07 11:10:00,161.74,161.89,160.83,160.85,14828.0,146.4008,146.5365,145.5771,145.5952,14828.0
2018-12-07 11:20:00,160.89,160.89,159.89,160.4,15316.0,145.6314,145.6314,144.7262,145.1878,15316.0
2018-12-07 11:30:00,160.47,160.66,160.19,160.32,11034.0,145.2512,145.4232,144.9978,145.1154,11034.0
2018-12-07 11:40:00,160.45,160.95,160.17,160.6,13812.0,145.2331,145.6857,144.9797,145.3689,13812.0
2018-12-07 11:50:00,160.58,160.6,159.5,159.5,10023.0,145.3508,145.3689,144.3732,144.3732,10023.0
2018-12-07 12:00:00,159.64,160.03,159.51,159.64,13955.0,144.4999,144.8529,144.3823,144.4999,13955.0
2018-12-07 12:10:00,159.71,160.16,159.26,159.26,17381.0,144.5633,144.9706,144.156,144.156,17381.0
2018-12-07 12:20:00,159.29,159.73,159.24,159.31,11582.0,144.1831,144.5814,144.1379,144.2012,11582.0
2018-12-07 12:30:00,159.18,159.29,158.57,158.71,11982.0,144.0836,144.1831,143.5314,143.6581,11982.0
2018-12-07 12:40:00,158.78,158.96,158.49,158.81,12645.0,143.7215,143.8844,143.459,143.7486,12645.0
2018-12-07 12:50:00,158.83,159.94,158.75,159.74,21933.0,143.7667,144.7715,143.6943,144.5904,21933.0
2018-12-07 13:00:00,159.61,160.25,159.14,159.14,19375.0,144.4728,145.0521,144.0473,144.0473,19375.0
2018-12-07 13:10:00,159.22,159.43,158.53,158.64,9550.0,144.1198,144.3098,143.4952,143.5948,9550.0
2018-12-07 13:20:00,158.68,159.25,158.63,159.11,9139.0,143.631,144.1469,143.5857,144.0202,9139.0
2018-12-07 13:30:00,159.11,159.18,158.59,158.6,9930.0,144.0202,144.0836,143.5495,143.5586,9930.0
2018-12-07 13:40:00,158.58,158.85,158.37,158.37,6466.0,143.5405,143.7848,143.3504,143.3504,6466.0
2018-12-07 13:50:00,158.31,158.49,158.07,158.16,9217.0,143.2961,143.459,143.0788,143.1603,9217.0
2018-12-07 14:00:00,158.03,158.04,157.46,157.7,14503.0,143.0426,143.0517,142.5267,142.7439,14503.0
2018-12-07 14:10:00,157.72,158.28,157.18,158.13,19095.0,142.762,143.2689,142.2732,143.1331,19095.0
2018-12-07 14:20:00,158.14,158.45,157.73,157.94,14324.0,143.1422,143.4228,142.7711,142.9612,14324.0
2018-12-07 14:30:00,157.93,158.09,157.47,157.5,20629.0,142.9521,143.0969,142.5357,142.5629,20629.0
2018-12-07 14:40:00,157.42,157.57,156.73,157.27,19142.0,142.4905,142.6262,141.8659,142.3547,19142.0
2018-12-07 14:50:00,157.25,157.51,156.56,156.73,16440.0,142.3366,142.5719,141.712,141.8659,16440.0
2018-12-07 15:00:00,156.74,156.86,156.2,156.83,22648.0,141.875,141.9836,141.3862,141.9564,22648.0
2018-12-07 15:10:00,156.82,157.2,156.48,156.78,19562.0,141.9474,142.2913,141.6396,141.9112,19562.0
2018-12-07 15:20:00,156.78,157.19,156.47,156.99,17592.0,141.9112,142.2823,141.6306,142.1012,17592.0
2018-12-07 15:30:00,157.05,158.27,156.82,157.38,32315.0,142.1556,143.2599,141.9474,142.4543,32315.0
2018-12-07 15:40:00,157.25,157.44,156.77,156.84,35728.0,142.3366,142.5086,141.9021,141.9655,35728.0
2018-12-07 15:50:00,156.83,157.37,156.78,157.01,66895.0,141.9564,142.4452,141.9112,142.1194,66895.0
2018-12-10 09:30:00,157.24,158.23,157.11,157.38,17992.0,142.3275,143.2236,142.2099,142.4543,17992.0
2018-12-10 09:40:00,157.5,157.79,156.7,156.7,12313.0,142.5629,142.8254,141.8388,141.8388,12313.0
2018-12-10 09:50:00,156.6,156.84,155.47,156.64,13499.0,141.7482,141.9655,140.7254,141.7844,13499.0
2018-12-10 10:00:00,156.54,156.71,155.62,156.16,10334.0,141.6939,141.8478,140.8612,141.35,10334.0
2018-12-10 10:10:00,156.0,156.92,155.76,156.34,17651.0,141.2051,142.0379,140.9879,141.5129,17651.0
2018-12-10 10:20:00,156.49,156.72,155.68,155.94,10141.0,141.6487,141.8569,140.9155,141.1508,10141.0
2018-12-10 10:30:00,155.96,156.07,154.99,155.09,14678.0,141.1689,141.2685,140.2909,140.3814,14678.0
2018-12-10 10:40:00,155.03,155.11,154.5,154.87,33015.0,140.3271,140.3995,139.8474,140.1823,33015.0
2018-12-10 10:50:00,154.96,155.01,153.73,154.26,28533.0,140.2638,140.309,139.1504,139.6302,28533.0
2018-12-10 11:00:00,154.18,154.18,152.75,153.36,34251.0,139.5577,139.5577,138.2634,138.8155,34251.0
2018-12-10 11:10:00,153.31,153.7,153.03,153.46,8059.0,138.7703,139.1233,138.5168,138.906,8059.0
2018-12-10 11:20:00,153.3,153.79,153.19,153.6,7650.0,138.7612,139.2047,138.6616,139.0328,7650.0
2018-12-10 11:30:00,153.79,154.91,153.64,154.74,13372.0,139.2047,140.2185,139.069,140.0646,13372.0
2018-12-10 11:40:00,154.74,155.12,154.38,154.86,17649.0,140.0646,140.4086,139.7388,140.1733,17649.0
2018-12-10 11:50:00,154.9,155.01,154.3,154.33,5900.0,140.2095,140.309,139.6664,139.6935,5900.0
2018-12-10 12:00:00,154.38,154.51,153.99,154.26,5574.0,139.7388,139.8564,139.3858,139.6302,5574.0
2018-12-10 12:10:00,154.06,154.87,154.06,154.24,12884.0,139.4491,140.1823,139.4491,139.6121,12884.0
2018-12-10 12:20:00,154.32,154.7,154.18,154.6,4559.0,139.6845,140.0284,139.5577,139.9379,4559.0
2018-12-10 12:30:00,154.65,155.89,154.64,155.74,24499.0,139.9832,141.1056,139.9741,140.9698,24499.0
2018-12-10 12:40:00,155.74,156.97,155.74,156.97,17073.0,140.9698,142.0831,140.9698,142.0831,17073.0
2018-12-10 12:50:00,156.93,156.93,156.54,156.55,11734.0,142.0469,142.0469,141.6939,141.703,11734.0
2018-12-10 13:00:00,156.57,156.79,156.36,156.51,7088.0,141.7211,141.9202,141.531,141.6668,7088.0
2018-12-10 13:10:00,156.57,157.1,156.41,156.94,9332.0,141.7211,142.2008,141.5763,142.056,9332.0
2018-12-10 13:20:00,156.99,156.99,156.12,156.18,2991.0,142.1012,142.1012,141.3138,141.3681,2991.0
2018-12-10 13:30:00,156.3,156.88,156.29,156.67,3388.0,141.4767,142.0017,141.4676,141.8116,3388.0
2018-12-10 13:40:00,156.54,156.81,156.46,156.74,4018.0,141.6939,141.9383,141.6215,141.875,4018.0
2018-12-10 13:50:00,156.83,157.19,156.74,156.74,9488.0,141.9564,142.2823,141.875,141.875,9488.0
2018-12-10 14:00:00,156.81,156.81,156.25,156.25,53528.0,141.9383,141.9383,141.4314,141.4314,53528.0
2018-12-10 14:10:00,156.39,156.4,155.37,155.56,13137.0,141.5582,141.5672,140.6349,140.8069,13137.0
2018-12-10 14:20:00,155.64,156.04,155.35,155.89,20280.0,140.8793,141.2413,140.6168,141.1056,20280.0
2018-12-10 14:30:00,155.91,156.84,155.91,156.32,25420.0,141.1237,141.9655,141.1237,141.4948,25420.0
2018-12-10 14:40:00,156.33,156.7,156.21,156.55,20438.0,141.5038,141.8388,141.3952,141.703,20438.0
2018-12-10 14:50:00,156.55,156.86,155.92,156.11,10188.0,141.703,141.9836,141.1327,141.3047,10188.0
2018-12-10 15:00:00,156.0,156.34,155.83,156.32,8584.0,141.2051,141.5129,141.0513,141.4948,8584.0
2018-12-10 15:10:00,156.3,156.32,155.2,155.38,18966.0,141.4767,141.4948,140.481,140.6439,18966.0
2018-12-10 15:20:00,155.45,155.95,155.45,155.95,11411.0,140.7073,141.1599,140.7073,141.1599,11411.0
2018-12-10 15:30:00,156.02,156.9,156.01,156.6,33561.0,141.2232,142.0198,141.2142,141.7482,33561.0
2018-12-10 15:40:00,156.61,156.68,156.37,156.39,36450.0,141.7573,141.8206,141.54,141.5582,36450.0
2018-12-10 15:50:00,156.38,156.58,156.26,156.26,50285.0,141.5491,141.7301,141.4405,141.4405,50285.0
2018-12-11 09:30:00,158.96,159.24,156.81,156.86,87374.0,143.8844,144.1379,141.9383,141.9836,87374.0
2018-12-11 09:40:00,156.88,157.67,156.69,157.42,23784.0,142.0017,142.7168,141.8297,142.4905,23784.0
2018-12-11 09:50:00,157.36,158.23,157.35,157.42,23710.0,142.4362,143.2236,142.4271,142.4905,23710.0
2018-12-11 10:00:00,157.37,158.41,157.26,158.41,15478.0,142.4452,143.3866,142.3456,143.3866,15478.0
2018-12-11 10:10:00,158.27,158.3,156.94,157.06,12928.0,143.2599,143.287,142.056,142.1646,12928.0
2018-12-11 10:20:00,157.0,157.84,157.0,157.71,26504.0,142.1103,142.8706,142.1103,142.753,26504.0
2018-12-11 10:30:00,157.83,158.0,156.99,157.59,8133.0,142.8616,143.0155,142.1012,142.6443,8133.0
2018-12-11 10:40:00,157.69,157.69,156.42,156.51,17460.0,142.7349,142.7349,141.5853,141.6668,17460.0
2018-12-11 10:50:00,156.35,156.68,156.28,156.6,11461.0,141.5219,141.8206,141.4586,141.7482,11461.0
2018-12-11 11:00:00,156.76,156.88,156.17,156.84,11172.0,141.8931,142.0017,141.359,141.9655,11172.0
2018-12-11 11:10:00,156.87,156.98,156.05,156.22,7382.0,141.9926,142.0922,141.2504,141.4043,7382.0
2018-12-11 11:20:00,156.37,156.37,155.55,155.63,8874.0,141.54,141.54,140.7978,140.8702,8874.0
2018-12-11 11:30:00,155.74,155.82,155.27,155.82,6907.0,140.9698,141.0422,140.5444,141.0422,6907.0
2018-12-11 11:40:00,155.83,155.83,155.43,155.79,3800.0,141.0513,141.0513,140.6892,141.0151,3800.0
2018-12-11 11:50:00,155.86,155.97,155.64,155.7,5449.0,141.0784,141.178,140.8793,140.9336,5449.0
2018-12-11 12:00:00,155.66,155.66,154.54,154.69,11614.0,140.8974,140.8974,139.8836,140.0194,11614.0
2018-12-11 12:10:00,154.69,154.69,154.12,154.21,11917.0,140.0194,140.0194,139.5034,139.5849,11917.0
2018-12-11 12:20:00,154.2,154.77,154.17,154.33,5675.0,139.5758,140.0918,139.5487,139.6935,5675.0
2018-12-11 12:30:00,154.4,154.54,154.08,154.43,9363.0,139.7569,139.8836,139.4672,139.784,9363.0
2018-12-11 12:40:00,154.53,155.06,154.48,154.93,6750.0,139.8746,140.3543,139.8293,140.2366,6750.0
2018-12-11 12:50:00,154.88,154.95,154.66,154.72,2861.0,140.1914,140.2547,139.9922,140.0465,2861.0
2018-12-11 13:00:00,154.61,154.83,154.59,154.68,2195.0,139.947,140.1461,139.9289,140.0103,2195.0
2018-12-11 13:10:00,154.78,155.15,154.41,155.14,7472.0,140.1008,140.4358,139.7659,140.4267,7472.0
2018-12-11 13:20:00,155.04,155.12,154.17,154.27,10620.0,140.3362,140.4086,139.5487,139.6392,10620.0
2018-12-11 13:30:00,154.08,154.26,153.98,154.18,7479.0,139.4672,139.6302,139.3767,139.5577,7479.0
2018-12-11 13:40:00,154.22,154.22,153.06,153.2,17550.0,139.594,139.594,138.544,138.6707,17550.0
2018-12-11 13:50:00,153.09,153.34,152.86,153.28,4841.0,138.5711,138.7974,138.3629,138.7431,4841.0
2018-12-11 14:00:00,153.22,153.49,153.1,153.19,6518.0,138.6888,138.9332,138.5802,138.6616,6518.0
2018-12-11 14:10:00,153.22,153.78,152.96,153.72,8724.0,138.6888,139.1957,138.4534,139.1414,8724.0
2018-12-11 14:20:00,153.7,154.82,153.62,154.82,16960.0,139.1233,140.137,139.0509,140.137,16960.0
2018-12-11 14:30:00,154.76,155.1,154.61,154.7,9759.0,140.0827,140.3905,139.947,140.0284,9759.0
2018-12-11 14:40:00,154.83,155.24,154.42,154.54,19806.0,140.1461,140.5172,139.775,139.8836,19806.0
2018-12-11 14:50:00,154.52,155.08,154.44,155.0,14020.0,139.8655,140.3724,139.7931,140.3,14020.0
2018-12-11 15:00:00,155.0,155.03,154.38,155.03,9172.0,140.3,140.3271,139.7388,140.3271,9172.0
2018-12-11 15:10:00,155.03,155.9,155.03,155.34,14842.0,140.3271,141.1146,140.3271,140.6077,14842.0
2018-12-11 15:20:00,155.31,155.46,155.16,155.16,10795.0,140.5806,140.7164,140.4448,140.4448,10795.0
2018-12-11 15:30:00,155.12,155.72,154.77,154.85,24504.0,140.4086,140.9517,140.0918,140.1642,24504.0
2018-12-11 15:40:00,154.86,154.88,154.12,154.18,24667.0,140.1733,140.1914,139.5034,139.5577,24667.0
2018-12-11 15:50:00,154.19,154.19,153.75,153.85,63333.0,139.5668,139.5668,139.1685,139.259,63333.0
2018-12-12 09:30:00,156.38,157.34,156.31,156.68,15009.0,141.5491,142.4181,141.4857,141.8206,15009.0
2018-12-12 09:40:00,156.62,156.68,155.93,156.53,9268.0,141.7663,141.8206,141.1418,141.6849,9268.0
2018-12-12 09:50:00,156.6,157.39,156.19,157.39,14838.0,141.7482,142.4633,141.3771,142.4633,14838.0
2018-12-12 10:00:00,157.52,157.52,156.34,156.65,13249.0,142.581,142.581,141.5129,141.7935,13249.0
2018-12-12 10:10:00,156.72,157.33,156.62,157.15,11282.0,141.8569,142.409,141.7663,142.2461,11282.0
2018-12-12 10:20:00,157.17,157.17,156.75,156.78,17994.0,142.2642,142.2642,141.884,141.9112,17994.0
2018-12-12 10:30:00,156.75,157.13,156.32,156.39,21700.0,141.884,142.228,141.4948,141.5582,21700.0
2018-12-12 10:40:00,156.33,157.3,156.23,157.3,35155.0,141.5038,142.3818,141.4133,142.3818,35155.0
2018-12-12 10:50:00,157.42,158.31,157.36,157.77,10770.0,142.4905,143.2961,142.4362,142.8073,10770.0
2018-12-12 11:00:00,157.78,158.14,157.61,157.9,8702.0,142.8163,143.1422,142.6624,142.9249,8702.0
2018-12-12 11:10:00,157.82,158.26,157.54,158.11,12451.0,142.8525,143.2508,142.5991,143.115,12451.0
2018-12-12 11:20:00,157.96,158.67,157.86,158.32,11693.0,142.9793,143.6219,142.8887,143.3051,11693.0
2018-12-12 11:30:00,158.33,158.34,157.54,157.54,12968.0,143.3142,143.3232,142.5991,142.5991,12968.0
2018-12-12 11:40:00,157.5,158.23,157.5,158.22,10435.0,142.5629,143.2236,142.5629,143.2146,10435.0
2018-12-12 11:50:00,158.23,158.53,157.93,158.4,10308.0,143.2236,143.4952,142.9521,143.3775,10308.0
2018-12-12 12:00:00,158.38,158.75,158.33,158.55,7513.0,143.3594,143.6943,143.3142,143.5133,7513.0
2018-12-12 12:10:00,158.53,158.69,158.07,158.66,7609.0,143.4952,143.64,143.0788,143.6129,7609.0
2018-12-12 12:20:00,158.53,158.87,158.36,158.87,9067.0,143.4952,143.803,143.3413,143.803,9067.0
2018-12-12 12:30:00,158.84,158.88,158.25,158.34,11183.0,143.7758,143.812,143.2418,143.3232,11183.0
2018-12-12 12:40:00,158.38,158.86,158.38,158.79,9517.0,143.3594,143.7939,143.3594,143.7305,9517.0
2018-12-12 12:50:00,158.96,159.24,158.9,158.95,8812.0,143.8844,144.1379,143.8301,143.8754,8812.0
2018-12-12 13:00:00,159.01,159.22,158.94,159.17,6469.0,143.9297,144.1198,143.8663,144.0745,6469.0
2018-12-12 13:10:00,159.15,159.42,159.06,159.06,9739.0,144.0564,144.3008,143.9749,143.9749,9739.0
2018-12-12 13:20:00,159.08,159.52,158.98,159.52,9349.0,143.993,144.3913,143.9025,144.3913,9349.0
2018-12-12 13:30:00,159.56,159.62,159.19,159.29,9207.0,144.4275,144.4818,144.0926,144.1831,9207.0
2018-12-12 13:40:00,159.21,159.23,159.03,159.13,5844.0,144.1107,144.1288,143.9478,144.0383,5844.0
2018-12-12 13:50:00,159.19,159.21,158.45,158.87,9312.0,144.0926,144.1107,143.4228,143.803,9312.0
2018-12-12 14:00:00,158.94,159.03,158.53,158.57,9091.0,143.8663,143.9478,143.4952,143.5314,9091.0
2018-12-12 14:10:00,158.68,158.74,158.24,158.74,6586.0,143.631,143.6853,143.2327,143.6853,6586.0
2018-12-12 14:20:00,158.81,158.85,157.58,157.72,17164.0,143.7486,143.7848,142.6353,142.762,17164.0
2018-12-12 14:30:00,157.71,157.8,156.78,157.37,22067.0,142.753,142.8344,141.9112,142.4452,22067.0
2018-12-12 14:40:00,157.41,157.49,157.03,157.09,12327.0,142.4814,142.5538,142.1375,142.1918,12327.0
2018-12-12 14:50:00,157.01,158.16,156.89,157.88,13082.0,142.1194,143.1603,142.0107,142.9068,13082.0
2018-12-12 15:00:00,157.81,157.89,157.35,157.75,16000.0,142.8435,142.9159,142.4271,142.7892,16000.0
2018-12-12 15:10:00,157.67,157.88,156.9,157.08,15696.0,142.7168,142.9068,142.0198,142.1827,15696.0
2018-12-12 15:20:00,157.02,157.24,156.69,156.74,14178.0,142.1284,142.3275,141.8297,141.875,14178.0
2018-12-12 15:30:00,156.74,157.05,156.63,157.05,17511.0,141.875,142.1556,141.7754,142.1556,17511.0
2018-12-12 15:40:00,157.17,157.21,156.49,156.5,34359.0,142.2642,142.3004,141.6487,141.6577,34359.0
2018-12-12 15:50:00,156.5,156.53,155.82,155.95,74516.0,141.6577,141.6849,141.0422,141.1599,74516.0
2018-12-13 09:30:00,156.83,157.68,156.75,157.49,17467.0,141.9564,142.7258,141.884,142.5538,17467.0
2018-12-13 09:40:00,157.36,157.57,156.43,157.06,9409.0,142.4362,142.6262,141.5944,142.1646,9409.0
2018-12-13 09:50:00,156.86,156.88,156.39,156.56,7876.0,141.9836,142.0017,141.5582,141.712,7876.0
2018-12-13 10:00:00,156.44,157.18,156.44,156.54,19834.0,141.6034,142.2732,141.6034,141.6939,19834.0
2018-12-13 10:10:00,156.54,157.21,156.47,156.47,6951.0,141.6939,142.3004,141.6306,141.6306,6951.0
2018-12-13 10:20:00,156.42,156.91,156.31,156.32,6568.0,141.5853,142.0288,141.4857,141.4948,6568.0
2018-12-13 10:30:00,156.26,156.72,156.21,156.41,9300.0,141.4405,141.8569,141.3952,141.5763,9300.0
2018-12-13 10:40:00,156.46,156.46,155.88,155.95,5773.0,141.6215,141.6215,141.0965,141.1599,5773.0
2018-12-13 10:50:00,155.87,155.97,155.3,155.83,12932.0,141.0875,141.178,140.5715,141.0513,12932.0
2018-12-13 11:00:00,155.92,156.01,155.4,155.86,7635.0,141.1327,141.2142,140.662,141.0784,7635.0
2018-12-13 11:10:00,155.74,155.76,154.97,155.08,13811.0,140.9698,140.9879,140.2728,140.3724,13811.0
2018-12-13 11:20:00,155.0,155.16,154.78,155.03,16939.0,140.3,140.4448,140.1008,140.3271,16939.0
2018-12-13 11:30:00,154.96,155.58,154.82,155.44,15353.0,140.2638,140.825,140.137,140.6982,15353.0
2018-12-13 11:40:00,155.47,156.22,155.35,155.52,6949.0,140.7254,141.4043,140.6168,140.7707,6949.0
2018-12-13 11:50:00,155.39,155.55,155.19,155.25,7579.0,140.653,140.7978,140.472,140.5263,7579.0
2018-12-13 12:00:00,155.21,155.3,154.64,154.64,12888.0,140.4901,140.5715,139.9741,139.9741,12888.0
2018-12-13 12:10:00,154.67,154.92,154.52,154.8,7705.0,140.0013,140.2276,139.8655,140.1189,7705.0
2018-12-13 12:20:00,154.7,154.83,154.62,154.69,4150.0,140.0284,140.1461,139.956,140.0194,4150.0
2018-12-13 12:30:00,154.82,155.04,154.63,155.04,9857.0,140.137,140.3362,139.9651,140.3362,9857.0
2018-12-13 12:40:00,154.97,155.18,154.78,154.84,12903.0,140.2728,140.4629,140.1008,140.1552,12903.0
2018-12-13 12:50:00,154.9,154.9,154.62,154.75,4600.0,140.2095,140.2095,139.956,140.0737,4600.0
2018-12-13 13:00:00,154.67,154.7,154.05,154.43,10464.0,140.0013,140.0284,139.4401,139.784,10464.0
2018-12-13 13:10:00,154.31,154.89,154.17,154.71,8255.0,139.6754,140.2004,139.5487,140.0375,8255.0
2018-12-13 13:20:00,154.69,154.9,154.44,154.71,6239.0,140.0194,140.2095,139.7931,140.0375,6239.0
2018-12-13 13:30:00,154.72,155.45,154.67,155.39,8154.0,140.0465,140.7073,140.0013,140.653,8154.0
2018-12-13 13:40:00,155.54,155.55,154.78,154.78,8431.0,140.7888,140.7978,140.1008,140.1008,8431.0
2018-12-13 13:50:00,154.83,154.92,154.49,154.62,6980.0,140.1461,140.2276,139.8383,139.956,6980.0
2018-12-13 14:00:00,154.66,154.73,154.23,154.29,3815.0,139.9922,140.0556,139.603,139.6573,3815.0
2018-12-13 14:10:00,154.26,154.39,154.16,154.38,4020.0,139.6302,139.7478,139.5396,139.7388,4020.0
2018-12-13 14:20:00,154.4,154.45,154.18,154.39,8065.0,139.7569,139.8021,139.5577,139.7478,8065.0
2018-12-13 14:30:00,154.42,154.46,154.04,154.09,6219.0,139.775,139.8112,139.431,139.4763,6219.0
2018-12-13 14:40:00,154.13,154.38,154.12,154.13,4284.0,139.5125,139.7388,139.5034,139.5125,4284.0
2018-12-13 14:50:00,154.21,154.83,154.2,154.72,4000.0,139.5849,140.1461,139.5758,140.0465,4000.0
2018-12-13 15:00:00,154.66,154.72,154.36,154.36,7747.0,139.9922,140.0465,139.7207,139.7207,7747.0
2018-12-13 15:10:00,154.32,154.66,154.16,154.54,9170.0,139.6845,139.9922,139.5396,139.8836,9170.0
2018-12-13 15:20:00,154.59,154.78,154.38,154.42,9930.0,139.9289,140.1008,139.7388,139.775,9930.0
2018-12-13 15:30:00,154.39,154.6,154.1,154.29,12715.0,139.7478,139.9379,139.4853,139.6573,12715.0
2018-12-13 15:40:00,154.27,154.87,154.23,154.53,21785.0,139.6392,140.1823,139.603,139.8746,21785.0
2018-12-13 15:50:00,154.53,154.67,154.22,154.36,53091.0,139.8746,140.0013,139.594,139.7207,53091.0
2018-12-14 09:30:00,152.2,153.99,152.01,153.65,17728.0,137.7655,139.3858,137.5935,139.078,17728.0
2018-12-14 09:40:00,153.83,155.09,153.8,155.05,11992.0,139.2409,140.3814,139.2138,140.3452,11992.0
2018-12-14 09:50:00,155.05,155.21,154.39,154.83,15572.0,140.3452,140.4901,139.7478,140.1461,15572.0
2018-12-14 10:00:00,154.98,154.98,154.46,154.78,13750.0,140.2819,140.2819,139.8112,140.1008,13750.0
2018-12-14 10:10:00,154.78,154.96,154.21,154.7,14900.0,140.1008,140.2638,139.5849,140.0284,14900.0
2018-12-14 10:20:00,154.78,154.92,153.52,153.68,13536.0,140.1008,140.2276,138.9603,139.1052,13536.0
2018-12-14 10:30:00,153.64,153.9,153.01,153.9,16463.0,139.069,139.3043,138.4987,139.3043,16463.0
2018-12-14 10:40:00,153.91,154.07,153.43,153.92,8535.0,139.3134,139.4582,138.8789,139.3224,8535.0
2018-12-14 10:50:00,153.69,153.91,153.09,153.09,9476.0,139.1142,139.3134,138.5711,138.5711,9476.0
2018-12-14 11:00:00,153.16,153.73,153.13,153.51,23595.0,138.6345,139.1504,138.6073,138.9513,23595.0
2018-12-14 11:10:00,153.44,153.55,153.0,153.47,13043.0,138.8879,138.9875,138.4897,138.9151,13043.0
2018-12-14 11:20:00,153.42,153.42,152.79,153.2,12179.0,138.8698,138.8698,138.2996,138.6707,12179.0
2018-12-14 11:30:00,153.21,153.59,152.83,153.37,18853.0,138.6797,139.0237,138.3358,138.8246,18853.0
2018-12-14 11:40:00,153.3,153.45,152.22,152.28,13622.0,138.7612,138.897,137.7836,137.8379,13622.0
2018-12-14 11:50:00,152.26,152.68,151.94,152.22,13561.0,137.8198,138.2,137.5302,137.7836,13561.0
2018-12-14 12:00:00,152.3,152.73,152.3,152.7,8546.0,137.856,138.2453,137.856,138.2181,8546.0
2018-12-14 12:10:00,152.58,153.14,152.5,153.04,9806.0,138.1095,138.6164,138.0371,138.5259,9806.0
2018-12-14 12:20:00,153.01,153.27,152.87,153.2,6809.0,138.4987,138.734,138.372,138.6707,6809.0
2018-12-14 12:30:00,153.33,153.55,153.14,153.14,4362.0,138.7884,138.9875,138.6164,138.6164,4362.0
2018-12-14 12:40:00,153.12,153.2,152.72,152.75,8799.0,138.5983,138.6707,138.2362,138.2634,8799.0
2018-12-14 12:50:00,152.72,152.92,152.64,152.81,6188.0,138.2362,138.4172,138.1638,138.3177,6188.0
2018-12-14 13:00:00,152.74,153.02,152.47,152.93,5112.0,138.2543,138.5078,138.0099,138.4263,5112.0
2018-12-14 13:10:00,152.81,153.17,152.81,152.96,6463.0,138.3177,138.6435,138.3177,138.4534,6463.0
2018-12-14 13:20:00,152.88,152.94,152.78,152.84,4641.0,138.381,138.4353,138.2905,138.3448,4641.0
2018-12-14 13:30:00,152.79,152.87,152.37,152.56,6897.0,138.2996,138.372,137.9194,138.0914,6897.0
2018-12-14 13:40:00,152.62,152.75,152.45,152.63,6602.0,138.1457,138.2634,137.9918,138.1547,6602.0
2018-12-14 13:50:00,152.62,152.82,152.32,152.35,7861.0,138.1457,138.3267,137.8741,137.9013,7861.0
2018-12-14 14:00:00,152.34,152.44,151.81,152.28,13783.0,137.8922,137.9828,137.4125,137.8379,13783.0
2018-12-14 14:10:00,152.23,152.45,151.9,152.12,15968.0,137.7927,137.9918,137.494,137.6931,15968.0
2018-12-14 14:20:00,152.17,152.52,152.17,152.34,14212.0,137.7384,138.0552,137.7384,137.8922,14212.0
2018-12-14 14:30:00,152.33,152.33,151.24,151.36,25039.0,137.8832,137.8832,136.8966,137.0052,25039.0
2018-12-14 14:40:00,151.37,151.69,151.13,151.42,17949.0,137.0142,137.3039,136.797,137.0595,17949.0
2018-12-14 14:50:00,151.42,151.95,151.09,151.8,20835.0,137.0595,137.5392,136.7608,137.4035,20835.0
2018-12-14 15:00:00,151.79,152.07,151.46,151.47,22665.0,137.3944,137.6479,137.0957,137.1048,22665.0
2018-12-14 15:10:00,151.52,151.94,151.45,151.66,47178.0,137.15,137.5302,137.0867,137.2767,47178.0
2018-12-14 15:20:00,151.64,151.64,151.1,151.13,26083.0,137.2586,137.2586,136.7698,136.797,26083.0
2018-12-14 15:30:00,151.12,151.14,150.63,150.8,40898.0,136.788,136.8061,136.3444,136.4983,40898.0
2018-12-14 15:40:00,150.86,150.95,150.48,150.83,42953.0,136.5526,136.6341,136.2086,136.5255,42953.0
2018-12-14 15:50:00,150.85,151.14,150.72,151.06,80410.0,136.5436,136.8061,136.4259,136.7336,80410.0
2018-12-17 09:30:00,150.5,151.19,149.29,150.13,21676.0,136.2268,136.8513,135.1315,135.8918,21676.0
2018-12-17 09:40:00,150.23,150.23,149.3,149.66,4631.0,135.9824,135.9824,135.1406,135.4664,4631.0
2018-12-17 09:50:00,149.74,150.93,149.47,150.74,26515.0,135.5388,136.616,135.2944,136.444,26515.0
2018-12-17 10:00:00,150.83,151.14,150.21,150.38,12976.0,136.5255,136.8061,135.9643,136.1181,12976.0
2018-12-17 10:10:00,150.29,151.22,150.29,150.91,7803.0,136.0367,136.8785,136.0367,136.5979,7803.0
2018-12-17 10:20:00,150.79,151.35,150.5,151.26,6180.0,136.4892,136.9961,136.2268,136.9147,6180.0
2018-12-17 10:30:00,151.26,151.69,150.98,151.13,16701.0,136.9147,137.3039,136.6612,136.797,16701.0
2018-12-17 10:40:00,151.12,152.38,151.11,152.2,12790.0,136.788,137.9285,136.7789,137.7655,12790.0
2018-12-17 10:50:00,152.13,153.1,152.11,152.79,28494.0,137.7022,138.5802,137.6841,138.2996,28494.0
2018-12-17 11:00:00,152.89,153.54,152.78,153.54,13039.0,138.3901,138.9784,138.2905,138.9784,13039.0
2018-12-17 11:10:00,153.45,153.68,153.16,153.16,14414.0,138.897,139.1052,138.6345,138.6345,14414.0
2018-12-17 11:20:00,153.3,153.87,153.22,153.58,14463.0,138.7612,139.2771,138.6888,139.0146,14463.0
2018-12-17 11:30:00,153.54,153.65,153.18,153.61,43144.0,138.9784,139.078,138.6526,139.0418,43144.0
2018-12-17 11:40:00,153.77,153.77,153.06,153.45,16167.0,139.1866,139.1866,138.544,138.897,16167.0
2018-12-17 11:50:00,153.58,153.76,153.38,153.56,7165.0,139.0146,139.1776,138.8336,138.9965,7165.0
2018-12-17 12:00:00,153.61,153.88,153.43,153.51,9114.0,139.0418,139.2862,138.8789,138.9513,9114.0
2018-12-17 12:10:00,153.39,153.49,153.0,153.45,30478.0,138.8427,138.9332,138.4897,138.897,30478.0
2018-12-17 12:20:00,153.45,153.65,152.7,153.0,13583.0,138.897,139.078,138.2181,138.4897,13583.0
2018-12-17 12:30:00,152.95,153.03,152.1,152.28,10818.0,138.4444,138.5168,137.675,137.8379,10818.0
2018-12-17 12:40:00,152.23,152.54,151.89,152.33,13552.0,137.7927,138.0733,137.4849,137.8832,13552.0
2018-12-17 12:50:00,152.29,152.42,151.63,151.64,6940.0,137.847,137.9647,137.2496,137.2586,6940.0
2018-12-17 13:00:00,151.66,151.78,151.39,151.78,10030.0,137.2767,137.3854,137.0323,137.3854,10030.0
2018-12-17 13:10:00,151.66,151.78,151.4,151.43,8615.0,137.2767,137.3854,137.0414,137.0686,8615.0
2018-12-17 13:20:00,151.34,151.56,151.0,151.27,6513.0,136.9871,137.1862,136.6793,136.9237,6513.0
2018-12-17 13:30:00,151.23,151.36,150.4,150.54,7715.0,136.8875,137.0052,136.1362,136.263,7715.0
2018-12-17 13:40:00,150.78,151.14,150.53,150.53,5793.0,136.4802,136.8061,136.2539,136.2539,5793.0
2018-12-17 13:50:00,150.64,151.0,150.54,150.78,11022.0,136.3535,136.6793,136.263,136.4802,11022.0
2018-12-17 14:00:00,150.71,150.71,150.04,150.25,6455.0,136.4168,136.4168,135.8104,136.0005,6455.0
2018-12-17 14:10:00,150.33,150.72,150.31,150.72,10454.0,136.0729,136.4259,136.0548,136.4259,10454.0
2018-12-17 14:20:00,150.59,151.23,150.36,150.65,9407.0,136.3082,136.8875,136.1,136.3625,9407.0
2018-12-17 14:30:00,150.51,150.93,150.51,150.87,8985.0,136.2358,136.616,136.2358,136.5617,8985.0
2018-12-17 14:40:00,150.82,151.27,150.72,150.72,13593.0,136.5164,136.9237,136.4259,136.4259,13593.0
2018-12-17 14:50:00,150.69,150.69,150.19,150.51,12752.0,136.3987,136.3987,135.9462,136.2358,12752.0
2018-12-17 15:00:00,150.46,150.69,150.15,150.15,10303.0,136.1905,136.3987,135.9099,135.9099,10303.0
2018-12-17 15:10:00,150.12,150.85,150.11,150.31,11434.0,135.8828,136.5436,135.8737,136.0548,11434.0
2018-12-17 15:20:00,150.37,150.43,149.93,150.13,14259.0,136.1091,136.1634,135.7108,135.8918,14259.0
2018-12-17 15:30:00,150.14,150.15,149.4,149.62,19149.0,135.9009,135.9099,135.2311,135.4302,19149.0
2018-12-17 15:40:00,149.6,149.6,148.71,148.96,36864.0,135.4121,135.4121,134.6065,134.8328,36864.0
2018-12-17 15:50:00,149.01,150.09,148.98,149.88,88432.0,134.8781,135.8556,134.8509,135.6656,88432.0
2018-12-18 09:30:00,150.74,151.24,150.04,151.03,26649.0,136.444,136.8966,135.8104,136.7065,26649.0
2018-12-18 09:40:00,151.07,152.38,151.07,152.38,10436.0,136.7427,137.9285,136.7427,137.9285,10436.0
2018-12-18 09:50:00,152.16,152.46,151.97,152.36,11226.0,137.7293,138.0009,137.5573,137.9104,11226.0
2018-12-18 10:00:00,152.3,152.65,151.72,152.06,11749.0,137.856,138.1728,137.331,137.6388,11749.0
2018-12-18 10:10:00,152.14,152.2,151.72,152.16,14488.0,137.7112,137.7655,137.331,137.7293,14488.0
2018-12-18 10:20:00,152.25,152.25,151.05,151.36,13011.0,137.8108,137.8108,136.7246,137.0052,13011.0
2018-12-18 10:30:00,151.45,151.87,151.1,151.13,10451.0,137.0867,137.4668,136.7698,136.797,10451.0
2018-12-18 10:40:00,151.21,151.25,150.17,150.32,11212.0,136.8694,136.9056,135.928,136.0638,11212.0
2018-12-18 10:50:00,150.45,150.97,150.45,150.65,5335.0,136.1815,136.6522,136.1815,136.3625,5335.0
2018-12-18 11:00:00,150.8,150.92,150.03,150.03,5430.0,136.4983,136.6069,135.8013,135.8013,5430.0
2018-12-18 11:10:00,149.97,150.12,149.59,149.98,11474.0,135.747,135.8828,135.4031,135.7561,11474.0
2018-12-18 11:20:00,149.8,150.01,149.68,149.97,5114.0,135.5931,135.7832,135.4845,135.747,5114.0
2018-12-18 11:30:00,150.12,150.73,149.97,150.64,9718.0,135.8828,136.4349,135.747,136.3535,9718.0
2018-12-18 11:40:00,150.58,150.64,149.86,150.38,6591.0,136.2992,136.3535,135.6474,136.1181,6591.0
2018-12-18 11:50:00,150.28,150.44,150.0,150.16,8646.0,136.0276,136.1724,135.7742,135.919,8646.0
2018-12-18 12:00:00,150.26,150.7,150.03,150.7,7300.0,136.0095,136.4078,135.8013,136.4078,7300.0
2018-12-18 12:10:00,150.74,150.9,150.62,150.69,9234.0,136.444,136.5888,136.3354,136.3987,9234.0
2018-12-18 12:20:00,150.88,151.0,150.64,150.85,8016.0,136.5707,136.6793,136.3535,136.5436,8016.0
2018-12-18 12:30:00,150.89,150.95,150.51,150.53,10730.0,136.5798,136.6341,136.2358,136.2539,10730.0
2018-12-18 12:40:00,150.62,150.77,150.33,150.6,11927.0,136.3354,136.4711,136.0729,136.3173,11927.0
2018-12-18 12:50:00,150.59,150.64,150.29,150.45,26361.0,136.3082,136.3535,136.0367,136.1815,26361.0
2018-12-18 13:00:00,150.5,150.59,150.27,150.35,10909.0,136.2268,136.3082,136.0186,136.091,10909.0
2018-12-18 13:10:00,150.4,150.51,150.14,150.18,15615.0,136.1362,136.2358,135.9009,135.9371,15615.0
2018-12-18 13:20:00,150.11,150.14,149.7,149.77,23819.0,135.8737,135.9009,135.5026,135.566,23819.0
2018-12-18 13:30:00,149.88,150.05,149.71,149.73,13271.0,135.6656,135.8194,135.5117,135.5298,13271.0
2018-12-18 13:40:00,149.69,149.74,149.4,149.63,10340.0,135.4936,135.5388,135.2311,135.4393,10340.0
2018-12-18 13:50:00,149.5,149.5,148.71,148.94,14698.0,135.3216,135.3216,134.6065,134.8147,14698.0
2018-12-18 14:00:00,149.01,149.33,148.72,149.27,53615.0,134.8781,135.1677,134.6156,135.1134,53615.0
2018-12-18 14:10:00,149.29,149.3,148.74,148.86,17959.0,135.1315,135.1406,134.6337,134.7423,17959.0
2018-12-18 14:20:00,148.93,149.08,148.56,148.83,19964.0,134.8056,134.9414,134.4707,134.7151,19964.0
2018-12-18 14:30:00,148.83,148.94,148.34,148.71,17050.0,134.7151,134.8147,134.2716,134.6065,17050.0
2018-12-18 14:40:00,148.82,148.87,147.75,148.23,21038.0,134.7061,134.7513,133.7376,134.172,21038.0
2018-12-18 14:50:00,148.32,148.69,147.62,147.62,24585.0,134.2535,134.5884,133.6199,133.6199,24585.0
2018-12-18 15:00:00,147.76,148.03,147.31,147.53,24738.0,133.7466,133.991,133.3393,133.5384,24738.0
2018-12-18 15:10:00,147.69,148.11,147.61,147.97,29468.0,133.6832,134.0634,133.6108,133.9367,29468.0
2018-12-18 15:20:00,148.0,148.01,147.37,147.6,22028.0,133.9638,133.9729,133.3936,133.6018,22028.0
2018-12-18 15:30:00,147.6,148.53,147.6,148.5,61134.0,133.6018,134.4436,133.6018,134.4164,61134.0
2018-12-18 15:40:00,148.49,149.79,148.49,149.75,57758.0,134.4074,135.5841,134.4074,135.5479,57758.0
2018-12-18 15:50:00,149.71,149.71,148.67,148.7,62072.0,135.5117,135.5117,134.5703,134.5975,62072.0
2018-12-19 09:30:00,149.01,149.91,148.8,149.17,59959.0,134.8781,135.6927,134.688,135.0229,59959.0
2018-12-19 09:40:00,149.28,150.47,149.12,150.47,12068.0,135.1225,136.1996,134.9776,136.1996,12068.0
2018-12-19 09:50:00,150.5,150.57,149.94,149.94,21855.0,136.2268,136.2901,135.7199,135.7199,21855.0
2018-12-19 10:00:00,149.89,150.75,149.83,150.17,31751.0,135.6746,136.453,135.6203,135.928,31751.0
2018-12-19 10:10:00,150.12,151.13,149.92,151.0,35584.0,135.8828,136.797,135.7018,136.6793,35584.0
2018-12-19 10:20:00,151.07,151.24,150.36,150.56,20960.0,136.7427,136.8966,136.1,136.2811,20960.0
2018-12-19 10:30:00,150.8,151.2,150.57,150.85,17515.0,136.4983,136.8604,136.2901,136.5436,17515.0
2018-12-19 10:40:00,150.78,151.35,150.77,151.17,26598.0,136.4802,136.9961,136.4711,136.8332,26598.0
2018-12-19 10:50:00,151.26,151.66,151.26,151.66,19913.0,136.9147,137.2767,136.9147,137.2767,19913.0
2018-12-19 11:00:00,151.74,151.8,151.29,151.4,25015.0,137.3492,137.4035,136.9418,137.0414,25015.0
2018-12-19 11:10:00,151.4,151.47,150.78,151.07,16747.0,137.0414,137.1048,136.4802,136.7427,16747.0
2018-12-19 11:20:00,151.07,151.51,151.03,151.46,20018.0,136.7427,137.141,136.7065,137.0957,20018.0
2018-12-19 11:30:00,151.46,151.46,150.95,151.36,16037.0,137.0957,137.0957,136.6341,137.0052,16037.0
2018-12-19 11:40:00,151.36,151.5,151.09,151.35,12713.0,137.0052,137.1319,136.7608,136.9961,12713.0
2018-12-19 11:50:00,151.4,151.83,151.4,151.78,18409.0,137.0414,137.4306,137.0414,137.3854,18409.0
2018-12-19 12:00:00,151.78,152.31,151.54,152.18,18919.0,137.3854,137.8651,137.1681,137.7474,18919.0
2018-12-19 12:10:00,152.18,152.21,151.94,152.19,9526.0,137.7474,137.7746,137.5302,137.7565,9526.0
2018-12-19 12:20:00,152.22,152.35,152.03,152.03,23619.0,137.7836,137.9013,137.6116,137.6116,23619.0
2018-12-19 12:30:00,152.05,152.32,151.8,152.28,17544.0,137.6298,137.8741,137.4035,137.8379,17544.0
2018-12-19 12:40:00,152.23,152.57,152.16,152.57,12710.0,137.7927,138.1004,137.7293,138.1004,12710.0
2018-12-19 12:50:00,152.57,152.92,152.21,152.25,34309.0,138.1004,138.4172,137.7746,137.8108,34309.0
2018-12-19 13:00:00,152.23,152.35,151.74,151.74,10530.0,137.7927,137.9013,137.3492,137.3492,10530.0
2018-12-19 13:10:00,151.74,152.16,151.67,152.12,27978.0,137.3492,137.7293,137.2858,137.6931,27978.0
2018-12-19 13:20:00,152.16,152.36,151.9,152.19,34817.0,137.7293,137.9104,137.494,137.7565,34817.0
2018-12-19 13:30:00,152.27,152.39,152.0,152.17,19788.0,137.8289,137.9375,137.5845,137.7384,19788.0
2018-12-19 13:40:00,152.21,152.8,152.21,152.62,13435.0,137.7746,138.3086,137.7746,138.1457,13435.0
2018-12-19 13:50:00,152.57,152.62,152.02,152.62,21840.0,138.1004,138.1457,137.6026,138.1457,21840.0
2018-12-19 14:00:00,152.87,152.87,150.13,150.31,27852.0,138.372,138.372,135.8918,136.0548,27852.0
2018-12-19 14:10:00,150.42,150.66,149.16,150.44,33554.0,136.1543,136.3716,135.0138,136.1724,33554.0
2018-12-19 14:20:00,150.39,150.96,149.72,150.63,27629.0,136.1272,136.6431,135.5207,136.3444,27629.0
2018-12-19 14:30:00,150.49,151.22,150.29,150.88,23887.0,136.2177,136.8785,136.0367,136.5707,23887.0
2018-12-19 14:40:00,150.79,150.87,148.67,149.26,42287.0,136.4892,136.5617,134.5703,135.1044,42287.0
2018-12-19 14:50:00,149.28,149.28,147.01,147.61,58093.0,135.1225,135.1225,133.0677,133.6108,58093.0
2018-12-19 15:00:00,147.57,147.67,146.04,147.02,67765.0,133.5746,133.6651,132.1897,133.0768,67765.0
2018-12-19 15:10:00,147.15,148.34,146.77,147.82,64588.0,133.1945,134.2716,132.8505,133.8009,64588.0
2018-12-19 15:20:00,147.8,148.81,147.24,147.47,65821.0,133.7828,134.697,133.2759,133.4841,65821.0
2018-12-19 15:30:00,147.41,148.13,147.31,147.53,60344.0,133.4298,134.0815,133.3393,133.5384,60344.0
2018-12-19 15:40:00,147.49,147.93,146.88,147.93,72316.0,133.5022,133.9005,132.9501,133.9005,72316.0
2018-12-19 15:50:00,147.91,148.0,147.6,147.61,122838.0,133.8824,133.9638,133.6018,133.6108,122838.0
2018-12-20 09:30:00,146.25,147.49,146.01,147.36,29993.0,132.3798,133.5022,132.1626,133.3845,29993.0
2018-12-20 09:40:00,147.22,147.22,146.03,146.11,25830.0,133.2578,133.2578,132.1807,132.2531,25830.0
2018-12-20 09:50:00,146.02,147.2,145.53,146.97,19787.0,132.1716,133.2397,131.7281,133.0315,19787.0
2018-12-20 10:00:00,147.07,147.77,146.82,147.5,46285.0,133.122,133.7557,132.8958,133.5113,46285.0
2018-12-20 10:10:00,147.4,148.01,147.12,147.46,43824.0,133.4208,133.9729,133.1673,133.4751,43824.0
2018-12-20 10:20:00,147.31,148.0,147.24,147.61,42930.0,133.3393,133.9638,133.2759,133.6108,42930.0
2018-12-20 10:30:00,147.54,148.08,147.29,147.59,29647.0,133.5475,134.0363,133.3212,133.5927,29647.0
2018-12-20 10:40:00,147.66,148.41,147.62,147.67,15262.0,133.6561,134.335,133.6199,133.6651,15262.0
2018-12-20 10:50:00,147.59,148.29,147.51,148.04,18165.0,133.5927,134.2263,133.5203,134.0001,18165.0
2018-12-20 11:00:00,147.96,147.97,147.13,147.31,14398.0,133.9276,133.9367,133.1764,133.3393,14398.0
2018-12-20 11:10:00,147.45,147.51,146.91,146.92,20286.0,133.466,133.5203,132.9772,132.9863,20286.0
2018-12-20 11:20:00,146.84,147.01,146.38,146.42,16284.0,132.9139,133.0677,132.4975,132.5337,16284.0
2018-12-20 11:30:00,146.58,146.63,146.09,146.09,13120.0,132.6785,132.7238,132.235,132.235,13120.0
2018-12-20 11:40:00,146.09,146.27,145.73,145.77,11859.0,132.235,132.3979,131.9091,131.9453,11859.0
2018-12-20 11:50:00,145.88,146.39,145.17,145.63,15978.0,132.0449,132.5065,131.4022,131.8186,15978.0
2018-12-20 12:00:00,145.77,146.1,145.41,145.63,18221.0,131.9453,132.244,131.6195,131.8186,18221.0
2018-12-20 12:10:00,145.69,146.0,145.2,146.0,9462.0,131.8729,132.1535,131.4294,132.1535,9462.0
2018-12-20 12:20:00,146.0,146.56,145.92,146.56,13105.0,132.1535,132.6604,132.0811,132.6604,13105.0
2018-12-20 12:30:00,146.53,146.56,145.57,145.57,11246.0,132.6333,132.6604,131.7643,131.7643,11246.0
2018-12-20 12:40:00,145.55,145.73,145.27,145.57,12052.0,131.7462,131.9091,131.4928,131.7643,12052.0
2018-12-20 12:50:00,145.68,145.86,145.16,145.67,7064.0,131.8639,132.0268,131.3932,131.8548,7064.0
2018-12-20 13:00:00,145.75,145.75,144.74,144.84,8507.0,131.9272,131.9272,131.013,131.1035,8507.0
2018-12-20 13:10:00,144.74,145.44,144.68,145.19,6695.0,131.013,131.6466,130.9587,131.4203,6695.0
2018-12-20 13:20:00,145.13,145.46,144.93,145.25,15895.0,131.366,131.6647,131.185,131.4747,15895.0
2018-12-20 13:30:00,145.18,145.3,144.84,145.26,21169.0,131.4113,131.5199,131.1035,131.4837,21169.0
2018-12-20 13:40:00,145.14,145.14,144.63,144.98,16928.0,131.3751,131.3751,130.9135,131.2303,16928.0
2018-12-20 13:50:00,144.71,144.74,144.36,144.36,10204.0,130.9859,131.013,130.6691,130.6691,10204.0
2018-12-20 14:00:00,144.35,144.4,143.24,143.59,20228.0,130.66,130.7053,129.6553,129.9721,20228.0
2018-12-20 14:10:00,143.54,143.54,142.86,143.07,9869.0,129.9268,129.9268,129.3113,129.5014,9869.0
2018-12-20 14:20:00,143.12,144.65,143.12,144.54,12898.0,129.5467,130.9316,129.5467,130.832,12898.0
2018-12-20 14:30:00,144.53,145.59,144.46,145.15,46568.0,130.8229,131.7824,130.7596,131.3841,46568.0
2018-12-20 14:40:00,145.09,146.46,145.03,146.28,31172.0,131.3298,132.5699,131.2755,132.407,31172.0
2018-12-20 14:50:00,146.2,146.28,144.81,145.12,17726.0,132.3346,132.407,131.0764,131.357,17726.0
2018-12-20 15:00:00,145.13,145.13,144.0,144.92,16888.0,131.366,131.366,130.3432,131.176,16888.0
2018-12-20 15:10:00,144.95,145.67,144.92,145.15,22331.0,131.2031,131.8548,131.176,131.3841,22331.0
2018-12-20 15:20:00,145.05,146.07,145.0,145.14,21128.0,131.2936,132.2169,131.2484,131.3751,21128.0
2018-12-20 15:30:00,145.15,146.19,145.0,146.15,45870.0,131.3841,132.3255,131.2484,132.2893,45870.0
2018-12-20 15:40:00,146.05,146.2,144.99,145.04,63241.0,132.1988,132.3346,131.2393,131.2846,63241.0
2018-12-20 15:50:00,145.04,145.95,144.76,145.87,147049.0,131.2846,132.1083,131.0311,132.0359,147049.0
2018-12-21 09:30:00,145.75,147.35,145.5,146.44,184051.0,131.9272,133.3755,131.7009,132.5518,184051.0
2018-12-21 09:40:00,146.56,146.56,145.92,146.31,14998.0,132.6604,132.6604,132.0811,132.4341,14998.0
2018-12-21 09:50:00,146.16,146.71,145.43,146.23,12143.0,132.2984,132.7962,131.6376,132.3617,12143.0
2018-12-21 10:00:00,146.18,146.5,145.88,146.5,11160.0,132.3165,132.6061,132.0449,132.6061,11160.0
2018-12-21 10:10:00,146.62,149.01,146.62,148.87,18060.0,132.7147,134.8781,132.7147,134.7513,18060.0
2018-12-21 10:20:00,148.8,149.25,148.34,148.62,18394.0,134.688,135.0953,134.2716,134.525,18394.0
2018-12-21 10:30:00,148.68,148.76,148.08,148.24,14304.0,134.5794,134.6518,134.0363,134.1811,14304.0
2018-12-21 10:40:00,148.08,148.31,147.85,147.94,17250.0,134.0363,134.2444,133.8281,133.9095,17250.0
2018-12-21 10:50:00,147.94,148.12,147.38,147.38,11874.0,133.9095,134.0725,133.4026,133.4026,11874.0
2018-12-21 11:00:00,147.47,147.47,146.13,146.14,17359.0,133.4841,133.4841,132.2712,132.2802,17359.0
2018-12-21 11:10:00,146.18,146.63,146.01,146.48,10622.0,132.3165,132.7238,132.1626,132.588,10622.0
2018-12-21 11:20:00,146.49,147.62,146.44,147.62,10247.0,132.5971,133.6199,132.5518,133.6199,10247.0
2018-12-21 11:30:00,147.63,147.66,147.08,147.1,12988.0,133.6289,133.6561,133.1311,133.1492,12988.0
2018-12-21 11:40:00,147.04,147.27,146.61,146.61,12420.0,133.0949,133.3031,132.7057,132.7057,12420.0
2018-12-21 11:50:00,146.64,147.01,146.11,146.25,20432.0,132.7328,133.0677,132.2531,132.3798,20432.0
2018-12-21 12:00:00,146.25,146.48,146.12,146.31,22681.0,132.3798,132.588,132.2621,132.4341,22681.0
2018-12-21 12:10:00,146.3,146.58,146.14,146.34,52826.0,132.4251,132.6785,132.2802,132.4613,52826.0
2018-12-21 12:20:00,146.34,146.69,146.16,146.45,19293.0,132.4613,132.7781,132.2984,132.5608,19293.0
2018-12-21 12:30:00,146.3,146.89,145.78,146.77,44123.0,132.4251,132.9591,131.9544,132.8505,44123.0
2018-12-21 12:40:00,146.79,147.28,146.61,146.8,13325.0,132.8686,133.3121,132.7057,132.8777,13325.0
2018-12-21 12:50:00,146.97,146.97,146.17,146.4,31341.0,133.0315,133.0315,132.3074,132.5156,31341.0
2018-12-21 13:00:00,146.46,146.9,146.14,146.9,26038.0,132.5699,132.9682,132.2802,132.9682,26038.0
2018-12-21 13:10:00,146.82,147.11,146.48,146.65,10891.0,132.8958,133.1583,132.588,132.7419,10891.0
2018-12-21 13:20:00,146.58,147.34,146.58,146.86,10310.0,132.6785,133.3664,132.6785,132.932,10310.0
2018-12-21 13:30:00,146.81,147.26,146.79,147.14,10281.0,132.8867,133.294,132.8686,133.1854,10281.0
2018-12-21 13:40:00,147.22,147.5,146.98,147.07,9753.0,133.2578,133.5113,133.0406,133.122,9753.0
2018-12-21 13:50:00,147.11,147.15,146.53,147.02,13126.0,133.1583,133.1945,132.6333,133.0768,13126.0
2018-12-21 14:00:00,146.93,147.24,146.78,147.0,17060.0,132.9953,133.2759,132.8596,133.0587,17060.0
2018-12-21 14:10:00,146.99,147.36,146.65,147.27,23788.0,133.0496,133.3845,132.7419,133.3031,23788.0
2018-12-21 14:20:00,147.36,147.48,146.81,147.09,19645.0,133.3845,133.4932,132.8867,133.1402,19645.0
2018-12-21 14:30:00,147.09,147.19,146.75,147.0,16663.0,133.1402,133.2307,132.8324,133.0587,16663.0
2018-12-21 14:40:00,146.93,147.03,146.56,146.82,14541.0,132.9953,133.0858,132.6604,132.8958,14541.0
2018-12-21 14:50:00,146.88,147.47,146.6,146.92,9883.0,132.9501,133.4841,132.6966,132.9863,9883.0
2018-12-21 15:00:00,146.97,147.16,146.74,146.9,18813.0,133.0315,133.2035,132.8233,132.9682,18813.0
2018-12-21 15:10:00,146.87,146.87,145.91,145.99,21283.0,132.941,132.941,132.0721,132.1445,21283.0
2018-12-21 15:20:00,146.08,146.29,145.47,145.47,25582.0,132.2259,132.416,131.6738,131.6738,25582.0
2018-12-21 15:30:00,145.54,146.29,145.44,145.51,89918.0,131.7372,132.416,131.6466,131.71,89918.0
2018-12-21 15:40:00,145.5,146.45,145.49,146.28,81059.0,131.7009,132.5608,131.6919,132.407,81059.0
2018-12-21 15:50:00,146.25,146.53,145.57,145.6,227638.0,132.3798,132.6333,131.7643,131.7915,227638.0
2018-12-24 09:30:00,144.36,144.73,143.08,143.33,14483.0,130.6691,131.004,129.5105,129.7367,14483.0
2018-12-24 09:40:00,143.33,143.57,141.7,141.84,15260.0,129.7367,129.954,128.2613,128.3881,15260.0
2018-12-24 09:50:00,141.7,142.1,140.99,141.43,16711.0,128.2613,128.6234,127.6187,128.0169,16711.0
2018-12-24 10:00:00,141.75,141.96,140.82,141.07,22635.0,128.3066,128.4967,127.4648,127.6911,22635.0
2018-12-24 10:10:00,141.17,142.34,141.09,142.06,18086.0,127.7816,128.8406,127.7092,128.5872,18086.0
2018-12-24 10:20:00,141.95,142.97,141.86,142.57,19072.0,128.4876,129.4109,128.4062,129.0488,19072.0
2018-12-24 10:30:00,142.72,143.59,142.63,143.59,13603.0,129.1846,129.9721,129.1031,129.9721,13603.0
2018-12-24 10:40:00,143.87,144.61,143.42,143.56,19206.0,130.2255,130.8954,129.8182,129.9449,19206.0
2018-12-24 10:50:00,143.52,143.59,142.7,142.91,7813.0,129.9087,129.9721,129.1665,129.3566,7813.0
2018-12-24 11:00:00,143.13,143.68,142.35,143.0,24616.0,129.5557,130.0536,128.8497,129.438,24616.0
2018-12-24 11:10:00,142.88,143.04,142.24,142.57,10502.0,129.3294,129.4743,128.7501,129.0488,10502.0
2018-12-24 11:20:00,142.5,142.71,141.91,142.15,17295.0,128.9855,129.1755,128.4514,128.6687,17295.0
2018-12-24 11:30:00,142.18,142.53,141.85,142.15,9588.0,128.6958,129.0126,128.3971,128.6687,9588.0
2018-12-24 11:40:00,142.35,142.59,141.4,141.81,21190.0,128.8497,129.0669,127.9898,128.3609,21190.0
2018-12-24 11:50:00,141.63,142.26,141.56,141.92,14039.0,128.198,128.7682,128.1346,128.4605,14039.0
2018-12-24 12:00:00,141.95,142.52,141.94,142.1,17894.0,128.4876,129.0036,128.4786,128.6234,17894.0
2018-12-24 12:10:00,142.03,142.15,141.65,141.79,14216.0,128.56,128.6687,128.2161,128.3428,14216.0
2018-12-24 12:20:00,141.79,142.49,141.51,142.25,20130.0,128.3428,128.9764,128.0894,128.7592,20130.0
2018-12-24 12:30:00,142.24,142.63,142.01,142.1,25573.0,128.7501,129.1031,128.5419,128.6234,25573.0
2018-12-24 12:40:00,141.98,142.13,141.66,141.87,29338.0,128.5148,128.6506,128.2251,128.4152,29338.0
2018-12-24 12:50:00,141.83,141.87,141.3,141.45,83589.0,128.379,128.4152,127.8993,128.035,83589.0
2018-12-26 09:30:00,142.13,142.42,141.21,141.77,12930.0,128.6506,128.9131,127.8178,128.3247,12930.0
2018-12-26 09:40:00,141.65,142.14,141.51,142.14,49704.0,128.2161,128.6596,128.0894,128.6596,49704.0
2018-12-26 09:50:00,142.18,142.24,141.75,141.99,25240.0,128.6958,128.7501,128.3066,128.5238,25240.0
2018-12-26 10:00:00,141.9,142.24,141.28,141.89,26236.0,128.4424,128.7501,127.8812,128.4333,26236.0
2018-12-26 10:10:00,141.87,141.87,140.87,140.87,37329.0,128.4152,128.4152,127.5101,127.5101,37329.0
2018-12-26 10:20:00,140.92,142.06,140.92,141.07,39702.0,127.5553,128.5872,127.5553,127.6911,39702.0
2018-12-26 10:30:00,141.05,141.69,140.93,141.27,42346.0,127.673,128.2523,127.5644,127.8721,42346.0
2018-12-26 10:40:00,141.24,141.59,141.15,141.42,15085.0,127.845,128.1618,127.7635,128.0079,15085.0
2018-12-26 10:50:00,141.57,141.9,140.91,141.07,11953.0,128.1437,128.4424,127.5463,127.6911,11953.0
2018-12-26 11:00:00,141.13,141.64,140.97,141.46,32327.0,127.7454,128.207,127.6006,128.0441,32327.0
2018-12-26 11:10:00,141.49,142.11,141.39,142.08,31637.0,128.0713,128.6325,127.9807,128.6053,31637.0
2018-12-26 11:20:00,142.07,142.54,142.03,142.48,16699.0,128.5962,129.0217,128.56,128.9674,16699.0
2018-12-26 11:30:00,142.56,143.04,142.48,142.88,21796.0,129.0398,129.4743,128.9674,129.3294,21796.0
2018-12-26 11:40:00,142.97,143.23,142.71,143.05,6870.0,129.4109,129.6462,129.1755,129.4833,6870.0
2018-12-26 11:50:00,143.01,143.26,142.81,143.26,9564.0,129.4471,129.6734,129.2661,129.6734,9564.0
2018-12-26 12:00:00,143.31,143.82,143.25,143.76,12393.0,129.7186,130.1803,129.6643,130.126,12393.0
2018-12-26 12:10:00,143.7,144.34,143.39,143.49,10839.0,130.0717,130.651,129.7911,129.8816,10839.0
2018-12-26 12:20:00,143.57,143.73,143.22,143.34,9956.0,129.954,130.0988,129.6372,129.7458,9956.0
2018-12-26 12:30:00,143.4,143.83,143.31,143.74,11240.0,129.8001,130.1893,129.7186,130.1079,11240.0
2018-12-26 12:40:00,143.75,144.03,143.51,143.62,11096.0,130.1169,130.3704,129.8997,129.9992,11096.0
2018-12-26 12:50:00,143.74,144.17,143.74,144.09,5205.0,130.1079,130.4971,130.1079,130.4247,5205.0
2018-12-26 13:00:00,144.09,144.15,143.4,143.61,9903.0,130.4247,130.479,129.8001,129.9902,9903.0
2018-12-26 13:10:00,143.57,143.78,142.73,142.83,11324.0,129.954,130.1441,129.1937,129.2842,11324.0
2018-12-26 13:20:00,142.84,143.04,142.7,142.84,7842.0,129.2932,129.4743,129.1665,129.2932,7842.0
2018-12-26 13:30:00,142.95,143.07,142.78,143.07,3252.0,129.3928,129.5014,129.2389,129.5014,3252.0
2018-12-26 13:40:00,143.01,143.48,143.01,143.36,5630.0,129.4471,129.8725,129.4471,129.7639,5630.0
2018-12-26 13:50:00,143.32,144.3,143.32,144.3,6908.0,129.7277,130.6148,129.7277,130.6148,6908.0
2018-12-26 14:00:00,144.32,144.45,144.14,144.36,14407.0,130.6329,130.7505,130.4699,130.6691,14407.0
2018-12-26 14:10:00,144.29,144.58,143.6,143.85,14423.0,130.6057,130.8682,129.9811,130.2074,14423.0
2018-12-26 14:20:00,143.76,143.97,143.6,143.93,10905.0,130.126,130.3161,129.9811,130.2798,10905.0
2018-12-26 14:30:00,143.85,144.56,143.85,144.4,8984.0,130.2074,130.8501,130.2074,130.7053,8984.0
2018-12-26 14:40:00,144.37,144.47,143.86,143.94,15701.0,130.6781,130.7686,130.2165,130.2889,15701.0
2018-12-26 14:50:00,143.86,144.58,143.86,144.58,8737.0,130.2165,130.8682,130.2165,130.8682,8737.0
2018-12-26 15:00:00,144.61,145.19,144.43,145.08,10259.0,130.8954,131.4203,130.7324,131.3208,10259.0
2018-12-26 15:10:00,145.03,145.48,145.03,145.17,6937.0,131.2755,131.6828,131.2755,131.4022,6937.0
2018-12-26 15:20:00,145.19,145.82,145.19,145.8,9348.0,131.4203,131.9906,131.4203,131.9725,9348.0
2018-12-26 15:30:00,145.8,146.61,145.74,146.61,15243.0,131.9725,132.7057,131.9182,132.7057,15243.0
2018-12-26 15:40:00,146.57,147.52,146.47,147.06,19478.0,132.6695,133.5294,132.579,133.113,19478.0
2018-12-26 15:50:00,147.06,148.23,147.01,148.15,44477.0,133.113,134.172,133.0677,134.0996,44477.0
2018-12-27 09:30:00,145.12,145.92,143.85,145.74,33440.0,131.357,132.0811,130.2074,131.9182,33440.0
2018-12-27 09:40:00,145.63,146.21,144.65,144.65,10005.0,131.8186,132.3436,130.9316,130.9316,10005.0
2018-12-27 09:50:00,144.4,145.55,144.38,145.46,14757.0,130.7053,131.7462,130.6872,131.6647,14757.0
2018-12-27 10:00:00,145.7,146.11,144.98,144.98,13667.0,131.882,132.2531,131.2303,131.2303,13667.0
2018-12-27 10:10:00,145.02,146.12,144.98,145.61,8607.0,131.2665,132.2621,131.2303,131.8005,8607.0
2018-12-27 10:20:00,145.56,146.04,145.31,145.73,4750.0,131.7553,132.1897,131.529,131.9091,4750.0
2018-12-27 10:30:00,145.56,146.49,145.46,146.19,8490.0,131.7553,132.5971,131.6647,132.3255,8490.0
2018-12-27 10:40:00,146.09,146.82,145.9,146.46,12194.0,132.235,132.8958,132.063,132.5699,12194.0
2018-12-27 10:50:00,146.45,146.46,145.76,145.86,3450.0,132.5608,132.5699,131.9363,132.0268,3450.0
2018-12-27 11:00:00,145.73,146.01,145.41,145.88,6451.0,131.9091,132.1626,131.6195,132.0449,6451.0
2018-12-27 11:10:00,145.84,146.21,145.61,146.21,8665.0,132.0087,132.3436,131.8005,132.3436,8665.0
2018-12-27 11:20:00,146.19,147.06,146.06,146.86,5093.0,132.3255,133.113,132.2078,132.932,5093.0
2018-12-27 11:30:00,147.02,147.33,146.61,146.89,9418.0,133.0768,133.3574,132.7057,132.9591,9418.0
2018-12-27 11:40:00,146.87,146.88,146.12,146.41,6904.0,132.941,132.9501,132.2621,132.5246,6904.0
2018-12-27 11:50:00,146.28,146.8,146.22,146.68,7021.0,132.407,132.8777,132.3527,132.769,7021.0
2018-12-27 12:00:00,146.65,146.66,146.14,146.42,3340.0,132.7419,132.7509,132.2802,132.5337,3340.0
2018-12-27 12:10:00,146.33,146.95,146.28,146.93,3365.0,132.4522,133.0134,132.407,132.9953,3365.0
2018-12-27 12:20:00,146.85,146.9,145.69,146.08,8123.0,132.9229,132.9682,131.8729,132.2259,8123.0
2018-12-27 12:30:00,145.94,145.98,145.54,145.93,4163.0,132.0992,132.1354,131.7372,132.0902,4163.0
2018-12-27 12:40:00,145.87,145.92,145.53,145.8,5726.0,132.0359,132.0811,131.7281,131.9725,5726.0
2018-12-27 12:50:00,145.78,146.07,145.49,146.04,7647.0,131.9544,132.2169,131.6919,132.1897,7647.0
2018-12-27 13:00:00,145.94,146.26,145.85,146.21,4895.0,132.0992,132.3889,132.0178,132.3436,4895.0
2018-12-27 13:10:00,146.17,146.17,145.68,145.74,7325.0,132.3074,132.3074,131.8639,131.9182,7325.0
2018-12-27 13:20:00,145.74,145.88,145.51,145.51,5580.0,131.9182,132.0449,131.71,131.71,5580.0
2018-12-27 13:30:00,145.47,145.65,145.35,145.43,8856.0,131.6738,131.8367,131.5652,131.6376,8856.0
2018-12-27 13:40:00,145.37,145.52,144.81,144.81,8862.0,131.5833,131.719,131.0764,131.0764,8862.0
2018-12-27 13:50:00,144.64,144.91,144.49,144.82,5526.0,130.9225,131.1669,130.7867,131.0854,5526.0
2018-12-27 14:00:00,144.76,145.09,144.54,144.6,11788.0,131.0311,131.3298,130.832,130.8863,11788.0
2018-12-27 14:10:00,144.55,144.64,143.9,144.04,14134.0,130.841,130.9225,130.2527,130.3794,14134.0
2018-12-27 14:20:00,144.03,144.4,143.83,144.4,11874.0,130.3704,130.7053,130.1893,130.7053,11874.0
2018-12-27 14:30:00,144.34,144.65,144.12,144.63,8992.0,130.651,130.9316,130.4518,130.9135,8992.0
2018-12-27 14:40:00,144.78,145.75,144.75,145.27,9715.0,131.0492,131.9272,131.0221,131.4928,9715.0
2018-12-27 14:50:00,145.12,146.09,145.02,145.81,7107.0,131.357,132.235,131.2665,131.9815,7107.0
2018-12-27 15:00:00,145.77,145.77,145.15,145.55,12176.0,131.9453,131.9453,131.3841,131.7462,12176.0
2018-12-27 15:10:00,145.52,146.39,145.39,145.92,18686.0,131.719,132.5065,131.6014,132.0811,18686.0
2018-12-27 15:20:00,145.92,147.09,145.92,146.96,40128.0,132.0811,133.1402,132.0811,133.0225,40128.0
2018-12-27 15:30:00,147.01,148.17,146.57,148.0,25300.0,133.0677,134.1177,132.6695,133.9638,25300.0
2018-12-27 15:40:00,148.02,149.31,148.01,149.19,34957.0,133.982,135.1496,133.9729,135.041,34957.0
2018-12-27 15:50:00,149.08,149.95,148.42,149.95,63154.0,134.9414,135.7289,134.344,135.7289,63154.0
2018-12-28 09:30:00,150.86,150.86,148.8,148.92,21882.0,136.5526,136.5526,134.688,134.7966,21882.0
2018-12-28 09:40:00,149.15,150.73,149.15,150.58,34338.0,135.0048,136.4349,135.0048,136.2992,34338.0
2018-12-28 09:50:00,150.65,150.88,150.1,150.23,9592.0,136.3625,136.5707,135.8647,135.9824,9592.0
2018-12-28 10:00:00,150.49,150.53,149.74,150.0,8443.0,136.2177,136.2539,135.5388,135.7742,8443.0
2018-12-28 10:10:00,149.77,150.34,149.65,150.0,6902.0,135.566,136.0819,135.4574,135.7742,6902.0
2018-12-28 10:20:00,150.08,150.25,149.01,149.21,5794.0,135.8466,136.0005,134.8781,135.0591,5794.0
2018-12-28 10:30:00,149.19,149.55,148.72,149.1,4840.0,135.041,135.3668,134.6156,134.9595,4840.0
2018-12-28 10:40:00,149.26,149.51,149.0,149.5,6155.0,135.1044,135.3306,134.869,135.3216,6155.0
2018-12-28 10:50:00,149.5,149.72,149.1,149.1,4778.0,135.3216,135.5207,134.9595,134.9595,4778.0
2018-12-28 11:00:00,149.03,149.22,148.73,148.97,6808.0,134.8962,135.0681,134.6246,134.8419,6808.0
2018-12-28 11:10:00,149.04,149.7,149.04,149.36,6175.0,134.9052,135.5026,134.9052,135.1949,6175.0
2018-12-28 11:20:00,149.35,149.68,149.15,149.57,15569.0,135.1858,135.4845,135.0048,135.385,15569.0
2018-12-28 11:30:00,149.71,150.59,149.6,150.43,6456.0,135.5117,136.3082,135.4121,136.1634,6456.0
2018-12-28 11:40:00,150.44,150.45,149.57,149.57,2585.0,136.1724,136.1815,135.385,135.385,2585.0
2018-12-28 11:50:00,149.65,150.11,149.54,150.06,9468.0,135.4574,135.8737,135.3578,135.8285,9468.0
2018-12-28 12:00:00,150.02,150.03,149.63,149.78,12082.0,135.7923,135.8013,135.4393,135.575,12082.0
2018-12-28 12:10:00,149.81,149.84,149.31,149.44,5614.0,135.6022,135.6293,135.1496,135.2673,5614.0
2018-12-28 12:20:00,149.51,149.79,149.14,149.58,11323.0,135.3306,135.5841,134.9957,135.394,11323.0
2018-12-28 12:30:00,149.61,149.82,149.52,149.8,12955.0,135.4212,135.6112,135.3397,135.5931,12955.0
2018-12-28 12:40:00,149.87,150.04,149.39,149.41,6296.0,135.6565,135.8104,135.222,135.2401,6296.0
2018-12-28 12:50:00,149.46,149.56,148.89,148.92,7708.0,135.2854,135.3759,134.7694,134.7966,7708.0
2018-12-28 13:00:00,148.97,149.3,148.87,149.28,5676.0,134.8419,135.1406,134.7513,135.1225,5676.0
2018-12-28 13:10:00,149.31,149.49,149.1,149.13,4843.0,135.1496,135.3125,134.9595,134.9867,4843.0
2018-12-28 13:20:00,149.1,149.11,148.67,148.74,6182.0,134.9595,134.9686,134.5703,134.6337,6182.0
2018-12-28 13:30:00,148.75,148.87,148.43,148.73,9072.0,134.6427,134.7513,134.3531,134.6246,9072.0
2018-12-28 13:40:00,148.76,149.27,148.63,149.24,6616.0,134.6518,135.1134,134.5341,135.0862,6616.0
2018-12-28 13:50:00,149.25,149.46,149.03,149.13,5775.0,135.0953,135.2854,134.8962,134.9867,5775.0
2018-12-28 14:00:00,149.21,150.22,149.16,150.08,9675.0,135.0591,135.9733,135.0138,135.8466,9675.0
2018-12-28 14:10:00,150.21,150.83,150.12,150.64,11590.0,135.9643,136.5255,135.8828,136.3535,11590.0
2018-12-28 14:20:00,150.66,150.67,150.26,150.36,7187.0,136.3716,136.3806,136.0095,136.1,7187.0
2018-12-28 14:30:00,150.34,151.02,150.34,151.02,16481.0,136.0819,136.6974,136.0819,136.6974,16481.0
2018-12-28 14:40:00,150.83,151.15,150.69,151.12,7943.0,136.5255,136.8151,136.3987,136.788,7943.0
2018-12-28 14:50:00,151.05,151.24,150.62,150.67,11510.0,136.7246,136.8966,136.3354,136.3806,11510.0
2018-12-28 15:00:00,150.76,150.83,149.52,149.61,24663.0,136.4621,136.5255,135.3397,135.4212,24663.0
2018-12-28 15:10:00,149.45,150.06,149.19,149.2,19261.0,135.2763,135.8285,135.041,135.05,19261.0
2018-12-28 15:20:00,149.2,149.2,148.16,148.33,19217.0,135.05,135.05,134.1087,134.2626,19217.0
2018-12-28 15:30:00,148.29,148.62,147.89,148.07,41750.0,134.2263,134.525,133.8643,134.0272,41750.0
2018-12-28 15:40:00,148.06,148.48,147.91,148.48,32278.0,134.0182,134.3983,133.8824,134.3983,32278.0
2018-12-28 15:50:00,148.48,148.57,147.86,148.22,67974.0,134.3983,134.4798,133.8371,134.163,67974.0
2018-12-31 09:30:00,149.01,150.5,149.01,149.81,10055.0,134.8781,136.2268,134.8781,135.6022,10055.0
2018-12-31 09:40:00,149.59,149.72,149.0,149.42,5820.0,135.4031,135.5207,134.869,135.2492,5820.0
2018-12-31 09:50:00,149.4,149.61,149.21,149.42,5771.0,135.2311,135.4212,135.0591,135.2492,5771.0
2018-12-31 10:00:00,149.56,150.07,149.39,149.39,10522.0,135.3759,135.8375,135.222,135.222,10522.0
2018-12-31 10:10:00,149.34,149.6,149.19,149.35,8106.0,135.1768,135.4121,135.041,135.1858,8106.0
2018-12-31 10:20:00,149.28,149.49,148.77,148.85,10663.0,135.1225,135.3125,134.6608,134.7332,10663.0
2018-12-31 10:30:00,148.95,148.96,148.3,148.3,13799.0,134.8238,134.8328,134.2354,134.2354,13799.0
2018-12-31 10:40:00,148.42,148.82,148.17,148.7,23632.0,134.344,134.7061,134.1177,134.5975,23632.0
2018-12-31 10:50:00,148.54,148.64,148.0,148.09,7024.0,134.4526,134.5432,133.9638,134.0453,7024.0
2018-12-31 11:00:00,148.06,148.14,147.51,147.51,22749.0,134.0182,134.0906,133.5203,133.5203,22749.0
2018-12-31 11:10:00,147.52,147.92,147.45,147.79,9744.0,133.5294,133.8914,133.466,133.7738,9744.0
2018-12-31 11:20:00,147.71,148.2,147.55,148.12,10170.0,133.7014,134.1449,133.5565,134.0725,10170.0
2018-12-31 11:30:00,148.09,148.19,147.49,147.84,32527.0,134.0453,134.1358,133.5022,133.819,32527.0
2018-12-31 11:40:00,147.82,148.18,147.52,148.14,6726.0,133.8009,134.1268,133.5294,134.0906,6726.0
2018-12-31 11:50:00,148.2,148.4,147.82,148.4,8926.0,134.1449,134.3259,133.8009,134.3259,8926.0
2018-12-31 12:00:00,148.26,148.86,148.26,148.8,3814.0,134.1992,134.7423,134.1992,134.688,3814.0
2018-12-31 12:10:00,148.68,148.87,148.43,148.45,8183.0,134.5794,134.7513,134.3531,134.3712,8183.0
2018-12-31 12:20:00,148.48,148.82,148.43,148.64,8285.0,134.3983,134.7061,134.3531,134.5432,8285.0
2018-12-31 12:30:00,148.72,148.89,148.54,148.89,4162.0,134.6156,134.7694,134.4526,134.7694,4162.0
2018-12-31 12:40:00,148.74,148.84,148.39,148.41,11340.0,134.6337,134.7242,134.3169,134.335,11340.0
2018-12-31 12:50:00,148.36,148.5,148.23,148.32,13283.0,134.2897,134.4164,134.172,134.2535,13283.0
2018-12-31 13:00:00,148.41,148.5,148.24,148.42,17973.0,134.335,134.4164,134.1811,134.344,17973.0
2018-12-31 13:10:00,148.37,148.45,148.15,148.36,26078.0,134.2988,134.3712,134.0996,134.2897,26078.0
2018-12-31 13:20:00,148.41,148.86,148.37,148.86,5166.0,134.335,134.7423,134.2988,134.7423,5166.0
2018-12-31 13:30:00,148.85,148.85,148.36,148.36,6717.0,134.7332,134.7332,134.2897,134.2897,6717.0
2018-12-31 13:40:00,148.32,148.45,148.01,148.11,8153.0,134.2535,134.3712,133.9729,134.0634,8153.0
2018-12-31 13:50:00,148.09,148.11,147.69,147.71,5947.0,134.0453,134.0634,133.6832,133.7014,5947.0
2018-12-31 14:00:00,147.68,147.8,147.27,147.73,10964.0,133.6742,133.7828,133.3031,133.7195,10964.0
2018-12-31 14:10:00,147.71,147.87,147.36,147.8,7651.0,133.7014,133.8462,133.3845,133.7828,7651.0
2018-12-31 14:20:00,147.81,147.83,147.0,147.14,10268.0,133.7919,133.81,133.0587,133.1854,10268.0
2018-12-31 14:30:00,147.15,147.33,146.96,147.26,6863.0,133.1945,133.3574,133.0225,133.294,6863.0
2018-12-31 14:40:00,147.2,147.71,147.18,147.67,4824.0,133.2397,133.7014,133.2216,133.6651,4824.0
2018-12-31 14:50:00,147.75,148.04,147.62,147.62,12507.0,133.7376,134.0001,133.6199,133.6199,12507.0
2018-12-31 15:00:00,147.67,148.06,147.63,147.68,13528.0,133.6651,134.0182,133.6289,133.6742,13528.0
2018-12-31 15:10:00,147.67,147.95,147.55,147.88,23975.0,133.6651,133.9186,133.5565,133.8552,23975.0
2018-12-31 15:20:00,147.89,148.36,147.69,148.29,13115.0,133.8643,134.2897,133.6832,134.2263,13115.0
2018-12-31 15:30:00,148.27,148.81,148.27,148.76,23519.0,134.2082,134.697,134.2082,134.6518,23519.0
2018-12-31 15:40:00,148.76,149.11,148.46,148.51,42529.0,134.6518,134.9686,134.3802,134.4255,42529.0
2018-12-31 15:50:00,148.58,149.14,147.88,149.14,83629.0,134.4888,134.9957,133.8552,134.9957,83629.0
2019-01-02 09:30:00,146.77,146.84,145.78,146.11,39042.0,132.8505,132.9139,131.9544,132.2531,39042.0
2019-01-02 09:40:00,145.82,146.5,145.6,146.32,29388.0,131.9906,132.6061,131.7915,132.4432,29388.0
2019-01-02 09:50:00,146.5,146.62,145.59,146.59,48861.0,132.6061,132.7147,131.7824,132.6876,48861.0
2019-01-02 10:00:00,146.53,147.5,145.97,147.26,37540.0,132.6333,133.5113,132.1264,133.294,37540.0
2019-01-02 10:10:00,147.25,147.73,147.05,147.2,24907.0,133.285,133.7195,133.1039,133.2397,24907.0
2019-01-02 10:20:00,147.3,148.04,147.01,147.27,19607.0,133.3302,134.0001,133.0677,133.3031,19607.0
2019-01-02 10:30:00,147.41,147.75,147.4,147.72,19114.0,133.4298,133.7376,133.4208,133.7104,19114.0
2019-01-02 10:40:00,147.75,148.52,147.75,148.32,9900.0,133.7376,134.4345,133.7376,134.2535,9900.0
2019-01-02 10:50:00,148.2,149.13,148.2,148.94,22746.0,134.1449,134.9867,134.1449,134.8147,22746.0
2019-01-02 11:00:00,149.04,149.47,148.73,149.4,8421.0,134.9052,135.2944,134.6246,135.2311,8421.0
2019-01-02 11:10:00,149.48,149.66,149.24,149.66,14137.0,135.3035,135.4664,135.0862,135.4664,14137.0
2019-01-02 11:20:00,149.84,149.84,149.06,149.12,16103.0,135.6293,135.6293,134.9233,134.9776,16103.0
2019-01-02 11:30:00,149.05,149.22,148.37,148.37,23059.0,134.9143,135.0681,134.2988,134.2988,23059.0
2019-01-02 11:40:00,148.43,149.36,148.37,149.19,8976.0,134.3531,135.1949,134.2988,135.041,8976.0
2019-01-02 11:50:00,149.22,149.22,148.42,148.49,11290.0,135.0681,135.0681,134.344,134.4074,11290.0
2019-01-02 12:00:00,148.43,148.83,148.43,148.65,10210.0,134.3531,134.7151,134.3531,134.5522,10210.0
2019-01-02 12:10:00,148.67,148.85,148.39,148.44,10873.0,134.5703,134.7332,134.3169,134.3621,10873.0
2019-01-02 12:20:00,148.32,148.47,148.2,148.4,10318.0,134.2535,134.3893,134.1449,134.3259,10318.0
2019-01-02 12:30:00,148.41,149.13,148.16,149.13,10802.0,134.335,134.9867,134.1087,134.9867,10802.0
2019-01-02 12:40:00,149.04,149.3,148.89,148.98,6387.0,134.9052,135.1406,134.7694,134.8509,6387.0
2019-01-02 12:50:00,148.82,149.21,148.78,149.13,7308.0,134.7061,135.0591,134.6699,134.9867,7308.0
2019-01-02 13:00:00,149.17,150.07,149.17,149.96,7716.0,135.0229,135.8375,135.0229,135.738,7716.0
2019-01-02 13:10:00,149.98,150.2,149.76,150.13,11789.0,135.7561,135.9552,135.5569,135.8918,11789.0
2019-01-02 13:20:00,150.08,150.26,149.82,150.06,5178.0,135.8466,136.0095,135.6112,135.8285,5178.0
2019-01-02 13:30:00,150.12,150.35,149.9,149.94,5854.0,135.8828,136.091,135.6837,135.7199,5854.0
2019-01-02 13:40:00,149.88,150.08,149.7,150.06,11021.0,135.6656,135.8466,135.5026,135.8285,11021.0
2019-01-02 13:50:00,150.06,150.5,150.0,150.48,9066.0,135.8285,136.2268,135.7742,136.2086,9066.0
2019-01-02 14:00:00,150.44,150.44,149.81,149.83,8890.0,136.1724,136.1724,135.6022,135.6203,8890.0
2019-01-02 14:10:00,149.92,149.92,149.4,149.74,10014.0,135.7018,135.7018,135.2311,135.5388,10014.0
2019-01-02 14:20:00,149.7,150.26,149.7,149.86,10723.0,135.5026,136.0095,135.5026,135.6474,10723.0
2019-01-02 14:30:00,149.89,150.36,149.83,150.25,8062.0,135.6746,136.1,135.6203,136.0005,8062.0
2019-01-02 14:40:00,150.22,150.29,149.88,150.27,10705.0,135.9733,136.0367,135.6656,136.0186,10705.0
2019-01-02 14:50:00,150.33,150.33,149.92,149.93,12694.0,136.0729,136.0729,135.7018,135.7108,12694.0
2019-01-02 15:00:00,149.85,150.2,149.61,149.7,18822.0,135.6384,135.9552,135.4212,135.5026,18822.0
2019-01-02 15:10:00,149.7,149.94,149.43,149.48,22656.0,135.5026,135.7199,135.2582,135.3035,22656.0
2019-01-02 15:20:00,149.45,149.93,149.43,149.59,43911.0,135.2763,135.7108,135.2582,135.4031,43911.0
2019-01-02 15:30:00,149.57,149.58,149.16,149.22,29543.0,135.385,135.394,135.0138,135.0681,29543.0
2019-01-02 15:40:00,149.16,149.83,149.09,149.66,43245.0,135.0138,135.6203,134.9505,135.4664,43245.0
2019-01-02 15:50:00,149.72,150.6,149.64,150.39,84045.0,135.5207,136.3173,135.4483,136.1272,84045.0
2019-01-03 09:30:00,149.38,149.56,148.05,148.36,20610.0,135.213,135.3759,134.0091,134.2897,20610.0
2019-01-03 09:40:00,148.1,148.6,148.03,148.15,7261.0,134.0544,134.5069,133.991,134.0996,7261.0
2019-01-03 09:50:00,148.09,148.41,147.69,148.29,15385.0,134.0453,134.335,133.6832,134.2263,15385.0
2019-01-03 10:00:00,148.23,148.23,145.36,145.42,77462.0,134.172,134.172,131.5742,131.6285,77462.0
2019-01-03 10:10:00,145.46,145.98,145.18,145.96,32217.0,131.6647,132.1354,131.4113,132.1173,32217.0
2019-01-03 10:20:00,145.87,146.1,145.2,145.24,11608.0,132.0359,132.244,131.4294,131.4656,11608.0
2019-01-03 10:30:00,145.0,145.0,143.8,144.15,24404.0,131.2484,131.2484,130.1622,130.479,24404.0
2019-01-03 10:40:00,144.09,145.44,144.08,145.16,57301.0,130.4247,131.6466,130.4156,131.3932,57301.0
2019-01-03 10:50:00,145.15,145.39,144.65,145.1,22247.0,131.3841,131.6014,130.9316,131.3389,22247.0
2019-01-03 11:00:00,145.12,145.89,145.03,145.36,30118.0,131.357,132.054,131.2755,131.5742,30118.0
2019-01-03 11:10:00,145.37,146.23,145.3,146.12,15439.0,131.5833,132.3617,131.5199,132.2621,15439.0
2019-01-03 11:20:00,146.19,146.51,145.41,145.41,14295.0,132.3255,132.6152,131.6195,131.6195,14295.0
2019-01-03 11:30:00,145.57,146.58,145.22,146.58,40000.0,131.7643,132.6785,131.4475,132.6785,40000.0
2019-01-03 11:40:00,146.57,147.53,146.53,146.77,22325.0,132.6695,133.5384,132.6333,132.8505,22325.0
2019-01-03 11:50:00,146.81,147.11,146.46,146.71,21270.0,132.8867,133.1583,132.5699,132.7962,21270.0
2019-01-03 12:00:00,146.63,146.63,145.59,145.97,37470.0,132.7238,132.7238,131.7824,132.1264,37470.0
2019-01-03 12:10:00,146.12,147.14,146.04,146.91,27498.0,132.2621,133.1854,132.1897,132.9772,27498.0
2019-01-03 12:20:00,147.01,147.39,146.85,147.21,8026.0,133.0677,133.4117,132.9229,133.2488,8026.0
2019-01-03 12:30:00,147.24,147.57,146.76,146.97,13005.0,133.2759,133.5746,132.8414,133.0315,13005.0
2019-01-03 12:40:00,146.99,147.53,146.81,147.35,10755.0,133.0496,133.5384,132.8867,133.3755,10755.0
2019-01-03 12:50:00,147.43,147.72,147.31,147.55,9361.0,133.4479,133.7104,133.3393,133.5565,9361.0
2019-01-03 13:00:00,147.41,147.41,146.65,146.66,8671.0,133.4298,133.4298,132.7419,132.7509,8671.0
2019-01-03 13:10:00,146.55,146.86,145.73,145.92,9330.0,132.6514,132.932,131.9091,132.0811,9330.0
2019-01-03 13:20:00,145.82,146.19,145.82,146.16,11328.0,131.9906,132.3255,131.9906,132.2984,11328.0
2019-01-03 13:30:00,146.04,146.61,145.93,146.61,7951.0,132.1897,132.7057,132.0902,132.7057,7951.0
2019-01-03 13:40:00,146.59,146.84,146.34,146.46,7799.0,132.6876,132.9139,132.4613,132.5699,7799.0
2019-01-03 13:50:00,146.4,146.46,145.81,145.99,7966.0,132.5156,132.5699,131.9815,132.1445,7966.0
2019-01-03 14:00:00,145.93,146.21,145.82,146.1,8338.0,132.0902,132.3436,131.9906,132.244,8338.0
2019-01-03 14:10:00,146.15,146.41,145.86,146.2,5896.0,132.2893,132.5246,132.0268,132.3346,5896.0
2019-01-03 14:20:00,146.19,146.47,145.93,146.47,7324.0,132.3255,132.579,132.0902,132.579,7324.0
2019-01-03 14:30:00,146.5,146.71,146.18,146.28,6627.0,132.6061,132.7962,132.3165,132.407,6627.0
2019-01-03 14:40:00,146.26,146.34,145.67,145.83,10208.0,132.3889,132.4613,131.8548,131.9996,10208.0
2019-01-03 14:50:00,145.82,145.99,144.91,145.21,18703.0,131.9906,132.1445,131.1669,131.4384,18703.0
2019-01-03 15:00:00,145.21,145.3,144.72,144.81,23415.0,131.4384,131.5199,130.9949,131.0764,23415.0
2019-01-03 15:10:00,144.86,144.97,144.19,144.66,21389.0,131.1216,131.2212,130.5152,130.9406,21389.0
2019-01-03 15:20:00,144.62,144.99,144.26,144.76,27653.0,130.9044,131.2393,130.5785,131.0311,27653.0
2019-01-03 15:30:00,144.83,145.74,144.78,144.83,46692.0,131.0945,131.9182,131.0492,131.0945,46692.0
2019-01-03 15:40:00,144.81,145.33,144.67,144.97,44863.0,131.0764,131.5471,130.9497,131.2212,44863.0
2019-01-03 15:50:00,144.97,145.27,144.53,144.81,103483.0,131.2212,131.4928,130.8229,131.0764,103483.0
2019-01-04 09:30:00,148.41,148.49,147.78,148.13,33762.0,134.335,134.4074,133.7647,134.0815,33762.0
2019-01-04 09:40:00,148.13,148.87,147.85,148.52,12600.0,134.0815,134.7513,133.8281,134.4345,12600.0
2019-01-04 09:50:00,148.73,149.01,148.11,148.63,6572.0,134.6246,134.8781,134.0634,134.5341,6572.0
2019-01-04 10:00:00,148.77,149.09,148.4,148.66,5761.0,134.6608,134.9505,134.3259,134.5613,5761.0
2019-01-04 10:10:00,148.76,148.87,147.99,148.27,4870.0,134.6518,134.7513,133.9548,134.2082,4870.0
2019-01-04 10:20:00,148.17,150.03,147.77,150.03,10334.0,134.1177,135.8013,133.7557,135.8013,10334.0
2019-01-04 10:30:00,149.98,150.17,149.63,149.81,6279.0,135.7561,135.928,135.4393,135.6022,6279.0
2019-01-04 10:40:00,149.71,149.71,148.87,149.03,12321.0,135.5117,135.5117,134.7513,134.8962,12321.0
2019-01-04 10:50:00,149.18,149.55,149.05,149.53,6862.0,135.0319,135.3668,134.9143,135.3487,6862.0
2019-01-04 11:00:00,149.58,150.0,149.34,149.73,6770.0,135.394,135.7742,135.1768,135.5298,6770.0
2019-01-04 11:10:00,149.76,149.85,148.71,149.25,14146.0,135.5569,135.6384,134.6065,135.0953,14146.0
2019-01-04 11:20:00,149.1,149.1,148.48,148.77,10965.0,134.9595,134.9595,134.3983,134.6608,10965.0
2019-01-04 11:30:00,148.77,148.77,148.23,148.26,24383.0,134.6608,134.6608,134.172,134.1992,24383.0
2019-01-04 11:40:00,148.43,149.2,148.42,149.15,4677.0,134.3531,135.05,134.344,135.0048,4677.0
2019-01-04 11:50:00,149.25,149.46,148.82,149.17,9487.0,135.0953,135.2854,134.7061,135.0229,9487.0
2019-01-04 12:00:00,149.16,149.16,148.51,149.07,8692.0,135.0138,135.0138,134.4255,134.9324,8692.0
2019-01-04 12:10:00,149.05,149.72,149.0,149.71,4332.0,134.9143,135.5207,134.869,135.5117,4332.0
2019-01-04 12:20:00,149.71,150.13,149.71,149.88,12500.0,135.5117,135.8918,135.5117,135.6656,12500.0
2019-01-04 12:30:00,149.94,150.2,149.64,150.15,7049.0,135.7199,135.9552,135.4483,135.9099,7049.0
2019-01-04 12:40:00,150.22,150.4,150.09,150.32,4690.0,135.9733,136.1362,135.8556,136.0638,4690.0
2019-01-04 12:50:00,150.49,150.88,150.47,150.66,5279.0,136.2177,136.5707,136.1996,136.3716,5279.0
2019-01-04 13:00:00,150.74,151.24,150.74,151.24,6305.0,136.444,136.8966,136.444,136.8966,6305.0
2019-01-04 13:10:00,151.24,151.25,150.59,150.81,5986.0,136.8966,136.9056,136.3082,136.5074,5986.0
2019-01-04 13:20:00,150.85,150.85,150.32,150.54,12302.0,136.5436,136.5436,136.0638,136.263,12302.0
2019-01-04 13:30:00,150.59,151.0,150.37,150.4,8298.0,136.3082,136.6793,136.1091,136.1362,8298.0
2019-01-04 13:40:00,150.42,150.46,149.92,150.33,8621.0,136.1543,136.1905,135.7018,136.0729,8621.0
2019-01-04 13:50:00,150.37,150.43,149.98,150.16,6800.0,136.1091,136.1634,135.7561,135.919,6800.0
2019-01-04 14:00:00,150.26,150.37,149.91,150.11,6900.0,136.0095,136.1091,135.6927,135.8737,6900.0
2019-01-04 14:10:00,150.14,150.36,149.98,150.27,5591.0,135.9009,136.1,135.7561,136.0186,5591.0
2019-01-04 14:20:00,150.27,150.82,150.2,150.65,5598.0,136.0186,136.5164,135.9552,136.3625,5598.0
2019-01-04 14:30:00,150.64,151.05,150.64,150.9,9317.0,136.3535,136.7246,136.3535,136.5888,9317.0
2019-01-04 14:40:00,151.07,151.21,150.1,150.19,17996.0,136.7427,136.8694,135.8647,135.9462,17996.0
2019-01-04 14:50:00,150.16,150.29,149.84,149.95,14471.0,135.919,136.0367,135.6293,135.7289,14471.0
2019-01-04 15:00:00,150.0,150.52,150.0,150.15,13182.0,135.7742,136.2449,135.7742,135.9099,13182.0
2019-01-04 15:10:00,150.11,150.68,150.05,150.43,12417.0,135.8737,136.3897,135.8194,136.1634,12417.0
2019-01-04 15:20:00,150.51,150.51,149.88,150.29,13735.0,136.2358,136.2358,135.6656,136.0367,13735.0
2019-01-04 15:30:00,150.37,150.85,150.29,150.62,48506.0,136.1091,136.5436,136.0367,136.3354,48506.0
2019-01-04 15:40:00,150.63,151.31,150.55,151.07,59333.0,136.3444,136.9599,136.272,136.7427,59333.0
2019-01-04 15:50:00,151.12,151.43,150.95,151.31,92190.0,136.788,137.0686,136.6341,136.9599,92190.0
2019-01-07 09:30:00,150.85,151.47,149.45,150.38,16359.0,136.5436,137.1048,135.2763,136.1181,16359.0
2019-01-07 09:40:00,150.51,151.32,150.22,150.96,13350.0,136.2358,136.969,135.9733,136.6431,13350.0
2019-01-07 09:50:00,150.86,150.86,150.02,150.31,28964.0,136.5526,136.5526,135.7923,136.0548,28964.0
2019-01-07 10:00:00,150.31,150.91,149.89,150.61,16965.0,136.0548,136.5979,135.6746,136.3263,16965.0
2019-01-07 10:10:00,150.67,150.84,150.39,150.67,8727.0,136.3806,136.5345,136.1272,136.3806,8727.0
2019-01-07 10:20:00,150.66,151.38,150.34,151.08,11357.0,136.3716,137.0233,136.0819,136.7517,11357.0
2019-01-07 10:30:00,151.06,151.85,151.06,151.59,31696.0,136.7336,137.4487,136.7336,137.2134,31696.0
2019-01-07 10:40:00,151.49,152.16,151.49,152.01,21062.0,137.1229,137.7293,137.1229,137.5935,21062.0
2019-01-07 10:50:00,151.97,152.32,151.65,151.81,17983.0,137.5573,137.8741,137.2677,137.4125,17983.0
2019-01-07 11:00:00,151.74,152.71,151.64,152.23,17086.0,137.3492,138.2272,137.2586,137.7927,17086.0
2019-01-07 11:10:00,152.33,152.36,152.06,152.25,14324.0,137.8832,137.9104,137.6388,137.8108,14324.0
2019-01-07 11:20:00,152.33,152.8,152.18,152.33,7323.0,137.8832,138.3086,137.7474,137.8832,7323.0
2019-01-07 11:30:00,152.43,152.91,152.13,152.91,14268.0,137.9737,138.4082,137.7022,138.4082,14268.0
2019-01-07 11:40:00,152.89,153.0,152.59,152.77,13808.0,138.3901,138.4897,138.1185,138.2815,13808.0
2019-01-07 11:50:00,152.77,153.34,152.67,153.33,11685.0,138.2815,138.7974,138.191,138.7884,11685.0
2019-01-07 12:00:00,153.46,153.46,152.75,152.81,12894.0,138.906,138.906,138.2634,138.3177,12894.0
2019-01-07 12:10:00,152.8,153.06,152.68,152.74,13188.0,138.3086,138.544,138.2,138.2543,13188.0
2019-01-07 12:20:00,152.74,153.33,152.74,153.13,6060.0,138.2543,138.7884,138.2543,138.6073,6060.0
2019-01-07 12:30:00,153.13,153.44,153.09,153.35,5803.0,138.6073,138.8879,138.5711,138.8065,5803.0
2019-01-07 12:40:00,153.41,153.59,153.2,153.3,11598.0,138.8608,139.0237,138.6707,138.7612,11598.0
2019-01-07 12:50:00,153.25,153.56,153.1,153.28,6663.0,138.7159,138.9965,138.5802,138.7431,6663.0
2019-01-07 13:00:00,153.27,153.57,153.23,153.29,9090.0,138.734,139.0056,138.6978,138.7522,9090.0
2019-01-07 13:10:00,153.36,153.75,153.36,153.73,8095.0,138.8155,139.1685,138.8155,139.1504,8095.0
2019-01-07 13:20:00,153.76,153.82,153.28,153.36,6289.0,139.1776,139.2319,138.7431,138.8155,6289.0
2019-01-07 13:30:00,153.35,153.67,153.22,153.52,9630.0,138.8065,139.0961,138.6888,138.9603,9630.0
2019-01-07 13:40:00,153.53,153.7,152.84,152.84,9747.0,138.9694,139.1233,138.3448,138.3448,9747.0
2019-01-07 13:50:00,152.77,153.01,152.68,152.88,19891.0,138.2815,138.4987,138.2,138.381,19891.0
2019-01-07 14:00:00,152.9,153.08,152.55,152.55,7622.0,138.3991,138.5621,138.0823,138.0823,7622.0
2019-01-07 14:10:00,152.44,152.68,152.22,152.53,12109.0,137.9828,138.2,137.7836,138.0642,12109.0
2019-01-07 14:20:00,152.61,152.82,152.41,152.44,8692.0,138.1366,138.3267,137.9556,137.9828,8692.0
2019-01-07 14:30:00,152.4,152.48,152.07,152.22,9317.0,137.9466,138.019,137.6479,137.7836,9317.0
2019-01-07 14:40:00,152.25,152.26,151.99,152.25,21812.0,137.8108,137.8198,137.5754,137.8108,21812.0
2019-01-07 14:50:00,152.18,152.18,151.65,151.8,11323.0,137.7474,137.7474,137.2677,137.4035,11323.0
2019-01-07 15:00:00,151.81,152.31,151.81,152.31,10520.0,137.4125,137.8651,137.4125,137.8651,10520.0
2019-01-07 15:10:00,152.31,152.54,152.2,152.51,7866.0,137.8651,138.0733,137.7655,138.0461,7866.0
2019-01-07 15:20:00,152.45,152.72,152.41,152.68,13092.0,137.9918,138.2362,137.9556,138.2,13092.0
2019-01-07 15:30:00,152.58,152.59,152.08,152.32,14045.0,138.1095,138.1185,137.6569,137.8741,14045.0
2019-01-07 15:40:00,152.28,152.29,151.9,151.9,27352.0,137.8379,137.847,137.494,137.494,27352.0
2019-01-07 15:50:00,151.9,151.96,151.53,151.84,51262.0,137.494,137.5483,137.1591,137.4397,51262.0
2019-01-08 09:30:00,153.36,154.56,153.36,154.28,24673.0,138.8155,139.9017,138.8155,139.6483,24673.0
2019-01-08 09:40:00,154.14,154.54,153.95,154.52,12487.0,139.5215,139.8836,139.3496,139.8655,12487.0
2019-01-08 09:50:00,154.42,154.92,154.12,154.3,22923.0,139.775,140.2276,139.5034,139.6664,22923.0
2019-01-08 10:00:00,154.29,155.21,154.02,154.86,24391.0,139.6573,140.4901,139.4129,140.1733,24391.0
2019-01-08 10:10:00,154.77,154.78,153.39,153.4,9820.0,140.0918,140.1008,138.8427,138.8517,9820.0
2019-01-08 10:20:00,153.47,153.98,153.47,153.71,8716.0,138.9151,139.3767,138.9151,139.1323,8716.0
2019-01-08 10:30:00,153.83,153.99,153.47,153.91,14365.0,139.2409,139.3858,138.9151,139.3134,14365.0
2019-01-08 10:40:00,153.83,153.9,153.27,153.75,14355.0,139.2409,139.3043,138.734,139.1685,14355.0
2019-01-08 10:50:00,153.65,153.73,153.36,153.55,7006.0,139.078,139.1504,138.8155,138.9875,7006.0
2019-01-08 11:00:00,153.4,153.96,153.39,153.65,11392.0,138.8517,139.3586,138.8427,139.078,11392.0
2019-01-08 11:10:00,153.59,153.82,153.19,153.73,13064.0,139.0237,139.2319,138.6616,139.1504,13064.0
2019-01-08 11:20:00,153.51,153.61,153.09,153.18,14454.0,138.9513,139.0418,138.5711,138.6526,14454.0
2019-01-08 11:30:00,153.07,153.07,152.47,152.79,11601.0,138.553,138.553,138.0099,138.2996,11601.0
2019-01-08 11:40:00,152.82,152.99,152.58,152.78,7680.0,138.3267,138.4806,138.1095,138.2905,7680.0
2019-01-08 11:50:00,152.81,153.48,152.55,153.39,7901.0,138.3177,138.9241,138.0823,138.8427,7901.0
2019-01-08 12:00:00,153.34,153.76,153.3,153.66,9198.0,138.7974,139.1776,138.7612,139.0871,9198.0
2019-01-08 12:10:00,153.76,154.42,153.53,154.36,12157.0,139.1776,139.775,138.9694,139.7207,12157.0
2019-01-08 12:20:00,154.29,154.59,154.16,154.26,7130.0,139.6573,139.9289,139.5396,139.6302,7130.0
2019-01-08 12:30:00,154.25,154.46,153.96,153.97,13018.0,139.6211,139.8112,139.3586,139.3677,13018.0
2019-01-08 12:40:00,154.06,154.47,153.37,153.51,9315.0,139.4491,139.8202,138.8246,138.9513,9315.0
2019-01-08 12:50:00,153.43,153.96,153.43,153.72,8252.0,138.8789,139.3586,138.8789,139.1414,8252.0
2019-01-08 13:00:00,153.71,153.95,153.52,153.58,8567.0,139.1323,139.3496,138.9603,139.0146,8567.0
2019-01-08 13:10:00,153.66,153.94,153.56,153.94,8434.0,139.0871,139.3405,138.9965,139.3405,8434.0
2019-01-08 13:20:00,153.95,154.09,153.75,153.8,13951.0,139.3496,139.4763,139.1685,139.2138,13951.0
2019-01-08 13:30:00,153.87,154.21,153.8,153.89,9445.0,139.2771,139.5849,139.2138,139.2952,9445.0
2019-01-08 13:40:00,153.91,153.92,153.49,153.77,5499.0,139.3134,139.3224,138.9332,139.1866,5499.0
2019-01-08 13:50:00,153.87,154.43,153.8,154.03,11364.0,139.2771,139.784,139.2138,139.422,11364.0
2019-01-08 14:00:00,153.93,154.23,153.78,153.84,9700.0,139.3315,139.603,139.1957,139.25,9700.0
2019-01-08 14:10:00,153.99,154.2,153.93,153.96,4800.0,139.3858,139.5758,139.3315,139.3586,4800.0
2019-01-08 14:20:00,154.0,154.03,153.71,153.74,8447.0,139.3948,139.422,139.1323,139.1595,8447.0
2019-01-08 14:30:00,153.75,153.9,153.67,153.85,4321.0,139.1685,139.3043,139.0961,139.259,4321.0
2019-01-08 14:40:00,153.81,153.89,153.62,153.85,4461.0,139.2228,139.2952,139.0509,139.259,4461.0
2019-01-08 14:50:00,153.81,153.81,153.45,153.53,10250.0,139.2228,139.2228,138.897,138.9694,10250.0
2019-01-08 15:00:00,153.5,153.74,153.37,153.62,18395.0,138.9422,139.1595,138.8246,139.0509,18395.0
2019-01-08 15:10:00,153.54,154.02,153.46,153.97,17222.0,138.9784,139.4129,138.906,139.3677,17222.0
2019-01-08 15:20:00,153.93,154.57,153.9,154.53,14121.0,139.3315,139.9108,139.3043,139.8746,14121.0
2019-01-08 15:30:00,154.62,154.97,154.53,154.93,62949.0,139.956,140.2728,139.8746,140.2366,62949.0
2019-01-08 15:40:00,154.9,155.23,154.76,154.78,65017.0,140.2095,140.5082,140.0827,140.1008,65017.0
2019-01-08 15:50:00,154.78,155.13,154.62,155.05,133870.0,140.1008,140.4176,139.956,140.3452,133870.0
2019-01-09 09:30:00,155.66,156.74,155.34,156.61,18484.0,140.8974,141.875,140.6077,141.7573,18484.0
2019-01-09 09:40:00,156.38,156.8,155.92,156.15,15693.0,141.5491,141.9293,141.1327,141.3409,15693.0
2019-01-09 09:50:00,156.19,156.89,156.17,156.41,12536.0,141.3771,142.0107,141.359,141.5763,12536.0
2019-01-09 10:00:00,156.44,156.62,155.99,156.12,13001.0,141.6034,141.7663,141.1961,141.3138,13001.0
2019-01-09 10:10:00,156.31,156.68,156.18,156.68,15128.0,141.4857,141.8206,141.3681,141.8206,15128.0
2019-01-09 10:20:00,156.73,156.93,156.33,156.39,13626.0,141.8659,142.0469,141.5038,141.5582,13626.0
2019-01-09 10:30:00,156.35,156.67,155.87,156.4,38029.0,141.5219,141.8116,141.0875,141.5672,38029.0
2019-01-09 10:40:00,156.32,156.49,155.69,155.69,17661.0,141.4948,141.6487,140.9245,140.9245,17661.0
2019-01-09 10:50:00,155.64,155.73,155.42,155.73,18271.0,140.8793,140.9607,140.6801,140.9607,18271.0
2019-01-09 11:00:00,155.61,156.08,155.55,155.64,10190.0,140.8521,141.2776,140.7978,140.8793,10190.0
2019-01-09 11:10:00,155.64,156.12,155.51,155.92,10468.0,140.8793,141.3138,140.7616,141.1327,10468.0
2019-01-09 11:20:00,155.79,156.35,155.65,156.15,9092.0,141.0151,141.5219,140.8883,141.3409,9092.0
2019-01-09 11:30:00,156.14,156.43,155.9,156.12,11156.0,141.3319,141.5944,141.1146,141.3138,11156.0
2019-01-09 11:40:00,156.04,157.08,155.99,157.08,42050.0,141.2413,142.1827,141.1961,142.1827,42050.0
2019-01-09 11:50:00,157.04,157.3,156.3,156.31,28341.0,142.1465,142.3818,141.4767,141.4857,28341.0
2019-01-09 12:00:00,156.18,156.84,156.12,156.67,53452.0,141.3681,141.9655,141.3138,141.8116,53452.0
2019-01-09 12:10:00,156.68,156.92,156.59,156.73,9813.0,141.8206,142.0379,141.7392,141.8659,9813.0
2019-01-09 12:20:00,156.79,156.94,156.67,156.67,10829.0,141.9202,142.056,141.8116,141.8116,10829.0
2019-01-09 12:30:00,156.78,156.98,156.69,156.94,13160.0,141.9112,142.0922,141.8297,142.056,13160.0
2019-01-09 12:40:00,156.93,157.36,156.9,157.25,8535.0,142.0469,142.4362,142.0198,142.3366,8535.0
2019-01-09 12:50:00,157.19,157.38,157.16,157.38,6654.0,142.2823,142.4543,142.2551,142.4543,6654.0
2019-01-09 13:00:00,157.39,157.43,157.15,157.35,7323.0,142.4633,142.4995,142.2461,142.4271,7323.0
2019-01-09 13:10:00,157.25,157.44,157.12,157.37,7927.0,142.3366,142.5086,142.2189,142.4452,7927.0
2019-01-09 13:20:00,157.32,157.6,157.31,157.42,7291.0,142.4,142.6534,142.3909,142.4905,7291.0
2019-01-09 13:30:00,157.41,157.48,156.89,156.89,8285.0,142.4814,142.5448,142.0107,142.0107,8285.0
2019-01-09 13:40:00,156.85,156.85,156.53,156.6,9821.0,141.9745,141.9745,141.6849,141.7482,9821.0
2019-01-09 13:50:00,156.56,156.56,156.28,156.4,8801.0,141.712,141.712,141.4586,141.5672,8801.0
2019-01-09 14:00:00,156.43,157.05,156.41,157.05,46106.0,141.5944,142.1556,141.5763,142.1556,46106.0
2019-01-09 14:10:00,156.98,156.98,156.23,156.26,7981.0,142.0922,142.0922,141.4133,141.4405,7981.0
2019-01-09 14:20:00,156.19,156.23,155.94,156.04,37308.0,141.3771,141.4133,141.1508,141.2413,37308.0
2019-01-09 14:30:00,156.03,156.48,155.87,156.35,8874.0,141.2323,141.6396,141.0875,141.5219,8874.0
2019-01-09 14:40:00,156.33,156.74,156.29,156.74,7867.0,141.5038,141.875,141.4676,141.875,7867.0
2019-01-09 14:50:00,156.79,156.79,156.45,156.45,8342.0,141.9202,141.9202,141.6125,141.6125,8342.0
2019-01-09 15:00:00,156.44,156.72,156.37,156.7,15189.0,141.6034,141.8569,141.54,141.8388,15189.0
2019-01-09 15:10:00,156.72,156.85,156.54,156.65,14823.0,141.8569,141.9745,141.6939,141.7935,14823.0
2019-01-09 15:20:00,156.64,156.76,156.52,156.65,17481.0,141.7844,141.8931,141.6758,141.7935,17481.0
2019-01-09 15:30:00,156.62,156.8,156.35,156.47,32930.0,141.7663,141.9293,141.5219,141.6306,32930.0
2019-01-09 15:40:00,156.48,156.49,155.75,155.84,54131.0,141.6396,141.6487,140.9788,141.0603,54131.0
2019-01-09 15:50:00,155.82,156.4,155.59,156.26,108609.0,141.0422,141.5672,140.834,141.4405,108609.0
2019-01-10 09:30:00,155.36,155.56,154.89,155.0,18577.0,140.6258,140.8069,140.2004,140.3,18577.0
2019-01-10 09:40:00,154.94,155.59,154.88,155.19,6305.0,140.2457,140.834,140.1914,140.472,6305.0
2019-01-10 09:50:00,155.35,156.05,155.28,156.05,4472.0,140.6168,141.2504,140.5534,141.2504,4472.0
2019-01-10 10:00:00,156.06,156.94,156.06,156.93,4636.0,141.2594,142.056,141.2594,142.0469,4636.0
2019-01-10 10:10:00,157.01,157.1,156.31,156.7,7188.0,142.1194,142.2008,141.4857,141.8388,7188.0
2019-01-10 10:20:00,156.82,157.45,156.82,157.45,19576.0,141.9474,142.5176,141.9474,142.5176,19576.0
2019-01-10 10:30:00,157.45,157.45,156.95,157.29,13767.0,142.5176,142.5176,142.065,142.3728,13767.0
2019-01-10 10:40:00,157.21,157.52,156.94,157.07,7138.0,142.3004,142.581,142.056,142.1737,7138.0
2019-01-10 10:50:00,157.21,157.76,157.21,157.59,4947.0,142.3004,142.7982,142.3004,142.6443,4947.0
2019-01-10 11:00:00,157.6,157.6,157.24,157.46,8101.0,142.6534,142.6534,142.3275,142.5267,8101.0
2019-01-10 11:10:00,157.44,157.78,157.44,157.59,9640.0,142.5086,142.8163,142.5086,142.6443,9640.0
2019-01-10 11:20:00,157.5,157.79,157.4,157.6,6749.0,142.5629,142.8254,142.4724,142.6534,6749.0
2019-01-10 11:30:00,157.64,158.26,157.54,158.08,12180.0,142.6896,143.2508,142.5991,143.0879,12180.0
2019-01-10 11:40:00,158.11,158.17,157.66,157.88,5957.0,143.115,143.1693,142.7077,142.9068,5957.0
2019-01-10 11:50:00,157.83,158.09,157.74,157.86,8221.0,142.8616,143.0969,142.7801,142.8887,8221.0
2019-01-10 12:00:00,157.79,157.93,157.38,157.39,12651.0,142.8254,142.9521,142.4543,142.4633,12651.0
2019-01-10 12:10:00,157.35,157.74,157.31,157.61,11326.0,142.4271,142.7801,142.3909,142.6624,11326.0
2019-01-10 12:20:00,157.56,157.83,157.51,157.75,6215.0,142.6172,142.8616,142.5719,142.7892,6215.0
2019-01-10 12:30:00,157.86,158.01,157.79,157.92,5232.0,142.8887,143.0245,142.8254,142.943,5232.0
2019-01-10 12:40:00,157.9,158.29,157.74,158.09,8636.0,142.9249,143.278,142.7801,143.0969,8636.0
2019-01-10 12:50:00,158.1,158.41,157.97,158.12,5952.0,143.106,143.3866,142.9883,143.1241,5952.0
2019-01-10 13:00:00,158.09,158.1,157.22,157.22,6669.0,143.0969,143.106,142.3094,142.3094,6669.0
2019-01-10 13:10:00,157.37,157.51,156.97,157.22,7600.0,142.4452,142.5719,142.0831,142.3094,7600.0
2019-01-10 13:20:00,157.17,157.43,156.92,157.43,7905.0,142.2642,142.4995,142.0379,142.4995,7905.0
2019-01-10 13:30:00,157.43,157.47,157.08,157.13,4760.0,142.4995,142.5357,142.1827,142.228,4760.0
2019-01-10 13:40:00,157.05,157.24,156.95,157.2,4765.0,142.1556,142.3275,142.065,142.2913,4765.0
2019-01-10 13:50:00,157.25,157.42,157.12,157.42,9215.0,142.3366,142.4905,142.2189,142.4905,9215.0
2019-01-10 14:00:00,157.52,157.9,157.44,157.9,5843.0,142.581,142.9249,142.5086,142.9249,5843.0
2019-01-10 14:10:00,158.02,158.28,157.89,158.28,8095.0,143.0336,143.2689,142.9159,143.2689,8095.0
2019-01-10 14:20:00,158.24,158.54,157.89,157.89,13465.0,143.2327,143.5042,142.9159,142.9159,13465.0
2019-01-10 14:30:00,157.96,158.04,157.86,157.89,7816.0,142.9793,143.0517,142.8887,142.9159,7816.0
2019-01-10 14:40:00,157.94,158.14,157.69,157.69,17322.0,142.9612,143.1422,142.7349,142.7349,17322.0
2019-01-10 14:50:00,157.73,157.89,157.42,157.88,28850.0,142.7711,142.9159,142.4905,142.9068,28850.0
2019-01-10 15:00:00,157.85,157.96,157.75,157.76,14589.0,142.8797,142.9793,142.7892,142.7982,14589.0
2019-01-10 15:10:00,157.65,157.87,157.58,157.58,13112.0,142.6987,142.8978,142.6353,142.6353,13112.0
2019-01-10 15:20:00,157.65,157.8,157.58,157.74,8712.0,142.6987,142.8344,142.6353,142.7801,8712.0
2019-01-10 15:30:00,157.77,157.86,157.63,157.8,25456.0,142.8073,142.8887,142.6806,142.8344,25456.0
2019-01-10 15:40:00,157.86,157.96,157.62,157.66,24957.0,142.8887,142.9793,142.6715,142.7077,24957.0
2019-01-10 15:50:00,157.67,158.07,157.65,157.91,66700.0,142.7168,143.0788,142.6987,142.934,66700.0
2019-01-11 09:30:00,156.46,157.02,156.0,157.02,21705.0,141.6215,142.1284,141.2051,142.1284,21705.0
2019-01-11 09:40:00,156.95,157.04,156.16,156.91,14875.0,142.065,142.1465,141.35,142.0288,14875.0
2019-01-11 09:50:00,156.82,157.04,156.43,156.95,41823.0,141.9474,142.1465,141.5944,142.065,41823.0
2019-01-11 10:00:00,156.96,157.08,156.77,156.89,9579.0,142.0741,142.1827,141.9021,142.0107,9579.0
2019-01-11 10:10:00,157.0,157.01,156.79,157.01,10219.0,142.1103,142.1194,141.9202,142.1194,10219.0
2019-01-11 10:20:00,157.0,157.0,156.19,156.21,24595.0,142.1103,142.1103,141.3771,141.3952,24595.0
2019-01-11 10:30:00,155.92,156.4,155.88,156.06,7429.0,141.1327,141.5672,141.0965,141.2594,7429.0
2019-01-11 10:40:00,156.11,156.65,155.93,156.48,20412.0,141.3047,141.7935,141.1418,141.6396,20412.0
2019-01-11 10:50:00,156.47,156.96,156.28,156.81,15810.0,141.6306,142.0741,141.4586,141.9383,15810.0
2019-01-11 11:00:00,156.83,157.09,156.72,156.89,22491.0,141.9564,142.1918,141.8569,142.0107,22491.0
2019-01-11 11:10:00,156.93,157.17,156.71,157.13,73700.0,142.0469,142.2642,141.8478,142.228,73700.0
2019-01-11 11:20:00,157.13,157.34,156.97,157.34,11294.0,142.228,142.4181,142.0831,142.4181,11294.0
2019-01-11 11:30:00,157.28,157.68,157.2,157.48,11516.0,142.3637,142.7258,142.2913,142.5448,11516.0
2019-01-11 11:40:00,157.48,157.93,157.36,157.81,21249.0,142.5448,142.9521,142.4362,142.8435,21249.0
2019-01-11 11:50:00,157.76,157.82,157.22,157.22,9347.0,142.7982,142.8525,142.3094,142.3094,9347.0
2019-01-11 12:00:00,157.2,157.48,156.98,157.07,15427.0,142.2913,142.5448,142.0922,142.1737,15427.0
2019-01-11 12:10:00,157.07,157.33,156.9,157.03,8131.0,142.1737,142.409,142.0198,142.1375,8131.0
2019-01-11 12:20:00,157.06,157.38,156.93,157.35,10596.0,142.1646,142.4543,142.0469,142.4271,10596.0
2019-01-11 12:30:00,157.3,157.62,157.26,157.56,9651.0,142.3818,142.6715,142.3456,142.6172,9651.0
2019-01-11 12:40:00,157.61,157.99,157.59,157.99,14639.0,142.6624,143.0064,142.6443,143.0064,14639.0
2019-01-11 12:50:00,157.99,158.01,157.85,157.85,10033.0,143.0064,143.0245,142.8797,142.8797,10033.0
2019-01-11 13:00:00,157.85,157.87,157.52,157.59,9223.0,142.8797,142.8978,142.581,142.6443,9223.0
2019-01-11 13:10:00,157.65,157.67,157.43,157.61,11729.0,142.6987,142.7168,142.4995,142.6624,11729.0
2019-01-11 13:20:00,157.62,157.62,157.16,157.22,9592.0,142.6715,142.6715,142.2551,142.3094,9592.0
2019-01-11 13:30:00,157.27,157.32,157.14,157.14,10711.0,142.3547,142.4,142.237,142.237,10711.0
2019-01-11 13:40:00,157.17,157.18,156.96,157.0,21114.0,142.2642,142.2732,142.0741,142.1103,21114.0
2019-01-11 13:50:00,156.94,157.15,156.94,156.99,44677.0,142.056,142.2461,142.056,142.1012,44677.0
2019-01-11 14:00:00,156.99,157.71,156.95,157.71,54936.0,142.1012,142.753,142.065,142.753,54936.0
2019-01-11 14:10:00,157.71,157.76,157.47,157.62,21679.0,142.753,142.7982,142.5357,142.6715,21679.0
2019-01-11 14:20:00,157.56,157.72,157.43,157.66,6831.0,142.6172,142.762,142.4995,142.7077,6831.0
2019-01-11 14:30:00,157.69,157.92,157.56,157.74,9051.0,142.7349,142.943,142.6172,142.7801,9051.0
2019-01-11 14:40:00,157.72,157.78,157.53,157.61,4549.0,142.762,142.8163,142.59,142.6624,4549.0
2019-01-11 14:50:00,157.66,157.75,157.34,157.34,7877.0,142.7077,142.7892,142.4181,142.4181,7877.0
2019-01-11 15:00:00,157.33,157.67,157.29,157.47,7951.0,142.409,142.7168,142.3728,142.5357,7951.0
2019-01-11 15:10:00,157.46,157.54,157.13,157.25,13398.0,142.5267,142.5991,142.228,142.3366,13398.0
2019-01-11 15:20:00,157.22,157.24,157.01,157.06,9904.0,142.3094,142.3275,142.1194,142.1646,9904.0
2019-01-11 15:30:00,157.06,157.54,157.06,157.51,14980.0,142.1646,142.5991,142.1646,142.5719,14980.0
2019-01-11 15:40:00,157.55,157.87,157.47,157.85,21393.0,142.6081,142.8978,142.5357,142.8797,21393.0
2019-01-11 15:50:00,157.83,157.99,157.75,157.95,59262.0,142.8616,143.0064,142.7892,142.9702,59262.0
2019-01-14 09:30:00,156.38,156.46,155.38,155.85,15207.0,141.5491,141.6215,140.6439,141.0694,15207.0
2019-01-14 09:40:00,155.85,156.27,155.74,155.97,8215.0,141.0694,141.4495,140.9698,141.178,8215.0
2019-01-14 09:50:00,156.06,156.55,155.81,155.81,9692.0,141.2594,141.703,141.0332,141.0332,9692.0
2019-01-14 10:00:00,155.95,156.67,155.95,156.61,12702.0,141.1599,141.8116,141.1599,141.7573,12702.0
2019-01-14 10:10:00,156.75,156.75,155.81,156.1,21746.0,141.884,141.884,141.0332,141.2957,21746.0
2019-01-14 10:20:00,156.14,156.23,155.8,156.01,19392.0,141.3319,141.4133,141.0241,141.2142,19392.0
2019-01-14 10:30:00,155.9,156.18,155.9,155.98,7262.0,141.1146,141.3681,141.1146,141.187,7262.0
2019-01-14 10:40:00,155.98,156.31,155.84,156.01,10203.0,141.187,141.4857,141.0603,141.2142,10203.0
2019-01-14 10:50:00,156.02,156.44,156.02,156.15,9742.0,141.2232,141.6034,141.2232,141.3409,9742.0
2019-01-14 11:00:00,156.1,156.32,155.75,155.76,16662.0,141.2957,141.4948,140.9788,140.9879,16662.0
2019-01-14 11:10:00,155.71,156.08,155.42,155.42,16080.0,140.9426,141.2776,140.6801,140.6801,16080.0
2019-01-14 11:20:00,155.47,155.81,155.47,155.68,7742.0,140.7254,141.0332,140.7254,140.9155,7742.0
2019-01-14 11:30:00,155.67,156.08,155.6,155.98,7743.0,140.9064,141.2776,140.8431,141.187,7743.0
2019-01-14 11:40:00,155.96,156.09,155.81,155.96,10398.0,141.1689,141.2866,141.0332,141.1689,10398.0
2019-01-14 11:50:00,155.93,156.03,155.48,155.61,13026.0,141.1418,141.2323,140.7345,140.8521,13026.0
2019-01-14 12:00:00,155.55,155.74,155.38,155.74,8703.0,140.7978,140.9698,140.6439,140.9698,8703.0
2019-01-14 12:10:00,155.69,157.15,155.69,156.99,18625.0,140.9245,142.2461,140.9245,142.1012,18625.0
2019-01-14 12:20:00,156.94,156.94,156.58,156.77,6616.0,142.056,142.056,141.7301,141.9021,6616.0
2019-01-14 12:30:00,156.8,156.87,156.66,156.84,4360.0,141.9293,141.9926,141.8025,141.9655,4360.0
2019-01-14 12:40:00,156.83,157.14,156.78,157.02,7263.0,141.9564,142.237,141.9112,142.1284,7263.0
2019-01-14 12:50:00,157.01,157.02,156.83,156.95,2615.0,142.1194,142.1284,141.9564,142.065,2615.0
2019-01-14 13:00:00,156.81,156.88,156.63,156.85,4800.0,141.9383,142.0017,141.7754,141.9745,4800.0
2019-01-14 13:10:00,156.85,157.19,156.78,157.19,7986.0,141.9745,142.2823,141.9112,142.2823,7986.0
2019-01-14 13:20:00,157.18,157.25,156.94,156.94,1818.0,142.2732,142.3366,142.056,142.056,1818.0
2019-01-14 13:30:00,157.01,157.17,156.91,157.12,7457.0,142.1194,142.2642,142.0288,142.2189,7457.0
2019-01-14 13:40:00,157.17,157.35,157.1,157.35,14671.0,142.2642,142.4271,142.2008,142.4271,14671.0
2019-01-14 13:50:00,157.32,157.37,157.08,157.15,5574.0,142.4,142.4452,142.1827,142.2461,5574.0
2019-01-14 14:00:00,157.11,157.27,156.98,157.07,6372.0,142.2099,142.3547,142.0922,142.1737,6372.0
2019-01-14 14:10:00,157.09,157.2,156.9,156.94,5009.0,142.1918,142.2913,142.0198,142.056,5009.0
2019-01-14 14:20:00,156.93,157.04,156.88,156.97,3834.0,142.0469,142.1465,142.0017,142.0831,3834.0
2019-01-14 14:30:00,157.03,157.34,157.01,157.34,3376.0,142.1375,142.4181,142.1194,142.4181,3376.0
2019-01-14 14:40:00,157.36,157.66,157.32,157.58,4303.0,142.4362,142.7077,142.4,142.6353,4303.0
2019-01-14 14:50:00,157.58,157.63,157.51,157.56,11472.0,142.6353,142.6806,142.5719,142.6172,11472.0
2019-01-14 15:00:00,157.57,157.57,157.18,157.22,18186.0,142.6262,142.6262,142.2732,142.3094,18186.0
2019-01-14 15:10:00,157.22,157.23,156.95,157.06,10883.0,142.3094,142.3185,142.065,142.1646,10883.0
2019-01-14 15:20:00,157.13,157.2,156.83,156.83,15242.0,142.228,142.2913,141.9564,141.9564,15242.0
2019-01-14 15:30:00,156.83,156.98,156.63,156.68,18254.0,141.9564,142.0922,141.7754,141.8206,18254.0
2019-01-14 15:40:00,156.66,156.66,156.24,156.33,39663.0,141.8025,141.8025,141.4224,141.5038,39663.0
2019-01-14 15:50:00,156.36,156.44,156.02,156.17,82391.0,141.531,141.6034,141.2232,141.359,82391.0
2019-01-15 09:30:00,156.52,156.87,155.89,156.42,13923.0,141.6758,141.9926,141.1056,141.5853,13923.0
2019-01-15 09:40:00,156.42,156.42,155.3,155.3,8463.0,141.5853,141.5853,140.5715,140.5715,8463.0
2019-01-15 09:50:00,155.27,155.55,154.34,154.45,14041.0,140.5444,140.7978,139.7026,139.8021,14041.0
2019-01-15 10:00:00,154.49,155.71,154.49,155.09,16115.0,139.8383,140.9426,139.8383,140.3814,16115.0
2019-01-15 10:10:00,154.97,155.15,153.86,154.13,17256.0,140.2728,140.4358,139.2681,139.5125,17256.0
2019-01-15 10:20:00,153.98,154.13,153.7,153.84,11694.0,139.3767,139.5125,139.1233,139.25,11694.0
2019-01-15 10:30:00,153.96,154.35,153.91,154.29,14270.0,139.3586,139.7116,139.3134,139.6573,14270.0
2019-01-15 10:40:00,154.32,154.6,153.95,154.03,18200.0,139.6845,139.9379,139.3496,139.422,18200.0
2019-01-15 10:50:00,154.11,154.7,154.11,154.69,9600.0,139.4944,140.0284,139.4944,140.0194,9600.0
2019-01-15 11:00:00,154.74,154.77,154.49,154.65,8704.0,140.0646,140.0918,139.8383,139.9832,8704.0
2019-01-15 11:10:00,154.67,154.78,154.36,154.73,8158.0,140.0013,140.1008,139.7207,140.0556,8158.0
2019-01-15 11:20:00,154.7,154.96,154.39,154.9,13199.0,140.0284,140.2638,139.7478,140.2095,13199.0
2019-01-15 11:30:00,154.89,154.89,154.56,154.67,5484.0,140.2004,140.2004,139.9017,140.0013,5484.0
2019-01-15 11:40:00,154.64,155.09,154.62,155.05,8133.0,139.9741,140.3814,139.956,140.3452,8133.0
2019-01-15 11:50:00,155.11,155.4,154.92,155.2,9851.0,140.3995,140.662,140.2276,140.481,9851.0
2019-01-15 12:00:00,155.26,155.68,155.15,155.15,10275.0,140.5353,140.9155,140.4358,140.4358,10275.0
2019-01-15 12:10:00,155.17,155.5,155.16,155.43,11298.0,140.4539,140.7526,140.4448,140.6892,11298.0
2019-01-15 12:20:00,155.37,155.48,155.23,155.28,3000.0,140.6349,140.7345,140.5082,140.5534,3000.0
2019-01-15 12:30:00,155.32,155.32,154.94,155.1,8307.0,140.5896,140.5896,140.2457,140.3905,8307.0
2019-01-15 12:40:00,155.09,155.17,154.93,154.93,6903.0,140.3814,140.4539,140.2366,140.2366,6903.0
2019-01-15 12:50:00,154.92,154.94,154.72,154.83,4103.0,140.2276,140.2457,140.0465,140.1461,4103.0
2019-01-15 13:00:00,154.79,154.79,154.56,154.61,8532.0,140.1099,140.1099,139.9017,139.947,8532.0
2019-01-15 13:10:00,154.58,154.61,154.27,154.4,8544.0,139.9198,139.947,139.6392,139.7569,8544.0
2019-01-15 13:20:00,154.45,154.5,154.28,154.28,13056.0,139.8021,139.8474,139.6483,139.6483,13056.0
2019-01-15 13:30:00,154.33,154.4,154.23,154.29,19790.0,139.6935,139.7569,139.603,139.6573,19790.0
2019-01-15 13:40:00,154.32,154.46,154.27,154.33,14443.0,139.6845,139.8112,139.6392,139.6935,14443.0
2019-01-15 13:50:00,154.37,154.81,154.33,154.7,46789.0,139.7297,140.128,139.6935,140.0284,46789.0
2019-01-15 14:00:00,154.79,154.9,154.53,154.73,11457.0,140.1099,140.2095,139.8746,140.0556,11457.0
2019-01-15 14:10:00,154.8,154.97,154.7,154.97,8577.0,140.1189,140.2728,140.0284,140.2728,8577.0
2019-01-15 14:20:00,154.91,154.91,154.1,154.2,10617.0,140.2185,140.2185,139.4853,139.5758,10617.0
2019-01-15 14:30:00,154.16,154.57,153.79,154.02,13172.0,139.5396,139.9108,139.2047,139.4129,13172.0
2019-01-15 14:40:00,154.09,154.33,153.92,153.97,19710.0,139.4763,139.6935,139.3224,139.3677,19710.0
2019-01-15 14:50:00,154.01,154.16,153.94,154.08,19213.0,139.4039,139.5396,139.3405,139.4672,19213.0
2019-01-15 15:00:00,154.07,154.3,153.99,154.25,31919.0,139.4582,139.6664,139.3858,139.6211,31919.0
2019-01-15 15:10:00,154.3,154.38,154.17,154.28,14306.0,139.6664,139.7388,139.5487,139.6483,14306.0
2019-01-15 15:20:00,154.27,154.34,153.98,154.12,38629.0,139.6392,139.7026,139.3767,139.5034,38629.0
2019-01-15 15:30:00,154.18,154.26,153.95,154.03,33253.0,139.5577,139.6302,139.3496,139.422,33253.0
2019-01-15 15:40:00,154.01,154.26,153.97,154.14,111836.0,139.4039,139.6302,139.3677,139.5215,111836.0
2019-01-15 15:50:00,154.14,154.4,154.12,154.37,87610.0,139.5215,139.7569,139.5034,139.7297,87610.0
2019-01-16 09:30:00,154.49,155.68,153.95,155.68,13928.0,139.8383,140.9155,139.3496,140.9155,13928.0
2019-01-16 09:40:00,155.65,156.45,155.44,155.77,24107.0,140.8883,141.6125,140.6982,140.997,24107.0
2019-01-16 09:50:00,155.65,156.06,155.5,155.97,10432.0,140.8883,141.2594,140.7526,141.178,10432.0
2019-01-16 10:00:00,156.2,156.42,155.73,155.73,19195.0,141.3862,141.5853,140.9607,140.9607,19195.0
2019-01-16 10:10:00,155.79,155.97,155.65,155.74,6770.0,141.0151,141.178,140.8883,140.9698,6770.0
2019-01-16 10:20:00,155.71,155.77,155.47,155.68,27463.0,140.9426,140.997,140.7254,140.9155,27463.0
2019-01-16 10:30:00,155.61,155.69,155.01,155.01,17525.0,140.8521,140.9245,140.309,140.309,17525.0
2019-01-16 10:40:00,155.01,155.31,154.6,155.23,31963.0,140.309,140.5806,139.9379,140.5082,31963.0
2019-01-16 10:50:00,155.25,155.7,155.24,155.6,32334.0,140.5263,140.9336,140.5172,140.8431,32334.0
2019-01-16 11:00:00,155.61,155.7,155.24,155.59,16779.0,140.8521,140.9336,140.5172,140.834,16779.0
2019-01-16 11:10:00,155.56,156.21,155.49,156.17,20535.0,140.8069,141.3952,140.7435,141.359,20535.0
2019-01-16 11:20:00,156.17,156.3,156.01,156.28,7104.0,141.359,141.4767,141.2142,141.4586,7104.0
2019-01-16 11:30:00,156.3,156.37,156.0,156.0,7574.0,141.4767,141.54,141.2051,141.2051,7574.0
2019-01-16 11:40:00,155.94,156.14,155.42,155.45,10514.0,141.1508,141.3319,140.6801,140.7073,10514.0
2019-01-16 11:50:00,155.48,155.54,155.15,155.41,6801.0,140.7345,140.7888,140.4358,140.6711,6801.0
2019-01-16 12:00:00,155.46,155.56,155.3,155.33,7631.0,140.7164,140.8069,140.5715,140.5987,7631.0
2019-01-16 12:10:00,155.33,155.68,155.22,155.57,7900.0,140.5987,140.9155,140.4991,140.8159,7900.0
2019-01-16 12:20:00,155.54,155.63,155.4,155.49,7800.0,140.7888,140.8702,140.662,140.7435,7800.0
2019-01-16 12:30:00,155.62,155.64,155.36,155.52,8060.0,140.8612,140.8793,140.6258,140.7707,8060.0
2019-01-16 12:40:00,155.65,155.95,155.65,155.81,6509.0,140.8883,141.1599,140.8883,141.0332,6509.0
2019-01-16 12:50:00,155.79,155.95,155.69,155.78,7105.0,141.0151,141.1599,140.9245,141.006,7105.0
2019-01-16 13:00:00,155.72,155.8,155.38,155.58,7363.0,140.9517,141.0241,140.6439,140.825,7363.0
2019-01-16 13:10:00,155.65,155.66,155.43,155.58,9265.0,140.8883,140.8974,140.6892,140.825,9265.0
2019-01-16 13:20:00,155.56,155.61,155.46,155.56,8200.0,140.8069,140.8521,140.7164,140.8069,8200.0
2019-01-16 13:30:00,155.56,155.72,155.56,155.65,7529.0,140.8069,140.9517,140.8069,140.8883,7529.0
2019-01-16 13:40:00,155.63,155.79,155.57,155.79,11057.0,140.8702,141.0151,140.8159,141.0151,11057.0
2019-01-16 13:50:00,155.72,155.93,155.59,155.85,6700.0,140.9517,141.1418,140.834,141.0694,6700.0
2019-01-16 14:00:00,155.87,155.99,155.76,155.81,8532.0,141.0875,141.1961,140.9879,141.0332,8532.0
2019-01-16 14:10:00,155.77,156.22,155.65,156.05,14845.0,140.997,141.4043,140.8883,141.2504,14845.0
2019-01-16 14:20:00,156.04,156.15,155.94,156.05,5915.0,141.2413,141.3409,141.1508,141.2504,5915.0
2019-01-16 14:30:00,156.06,156.26,156.03,156.17,9797.0,141.2594,141.4405,141.2323,141.359,9797.0
2019-01-16 14:40:00,156.19,156.4,156.19,156.24,12577.0,141.3771,141.5672,141.3771,141.4224,12577.0
2019-01-16 14:50:00,156.26,156.31,156.06,156.14,10609.0,141.4405,141.4857,141.2594,141.3319,10609.0
2019-01-16 15:00:00,156.13,156.3,156.06,156.08,12504.0,141.3228,141.4767,141.2594,141.2776,12504.0
2019-01-16 15:10:00,156.09,156.13,155.92,156.08,16161.0,141.2866,141.3228,141.1327,141.2776,16161.0
2019-01-16 15:20:00,156.1,156.29,156.05,156.23,18190.0,141.2957,141.4676,141.2504,141.4133,18190.0
2019-01-16 15:30:00,156.22,156.33,156.01,156.2,42435.0,141.4043,141.5038,141.2142,141.3862,42435.0
2019-01-16 15:40:00,156.22,156.24,155.67,155.89,38632.0,141.4043,141.4224,140.9064,141.1056,38632.0
2019-01-16 15:50:00,155.89,156.05,155.76,155.82,76653.0,141.1056,141.2504,140.9879,141.0422,76653.0
2019-01-17 09:30:00,154.85,156.6,154.85,155.72,7085.0,140.1642,141.7482,140.1642,140.9517,7085.0
2019-01-17 09:40:00,155.86,156.1,155.58,156.04,8145.0,141.0784,141.2957,140.825,141.2413,8145.0
2019-01-17 09:50:00,156.03,156.22,155.65,156.22,14775.0,141.2323,141.4043,140.8883,141.4043,14775.0
2019-01-17 10:00:00,156.33,156.44,155.73,155.91,3760.0,141.5038,141.6034,140.9607,141.1237,3760.0
2019-01-17 10:10:00,156.41,156.43,156.02,156.07,3472.0,141.5763,141.5944,141.2232,141.2685,3472.0
2019-01-17 10:20:00,155.97,156.18,155.65,156.05,4228.0,141.178,141.3681,140.8883,141.2504,4228.0
2019-01-17 10:30:00,156.06,156.22,155.92,156.0,2996.0,141.2594,141.4043,141.1327,141.2051,2996.0
2019-01-17 10:40:00,156.15,156.15,155.9,155.97,1096.0,141.3409,141.3409,141.1146,141.178,1096.0
2019-01-17 10:50:00,156.04,156.16,156.03,156.07,1241.0,141.2413,141.35,141.2323,141.2685,1241.0
2019-01-17 11:00:00,156.34,157.02,156.25,156.77,5922.0,141.5129,142.1284,141.4314,141.9021,5922.0
2019-01-17 11:10:00,156.92,157.01,156.85,156.86,3300.0,142.0379,142.1194,141.9745,141.9836,3300.0
2019-01-17 11:20:00,156.84,157.35,156.81,157.33,6367.0,141.9655,142.4271,141.9383,142.409,6367.0
2019-01-17 11:30:00,157.32,157.57,157.2,157.24,10280.0,142.4,142.6262,142.2913,142.3275,10280.0
2019-01-17 11:40:00,157.24,157.48,157.23,157.29,12015.0,142.3275,142.5448,142.3185,142.3728,12015.0
2019-01-17 11:50:00,157.28,157.35,157.09,157.09,8500.0,142.3637,142.4271,142.1918,142.1918,8500.0
2019-01-17 12:00:00,157.04,157.2,156.86,156.91,8603.0,142.1465,142.2913,141.9836,142.0288,8603.0
2019-01-17 12:10:00,156.94,157.11,156.73,157.1,7868.0,142.056,142.2099,141.8659,142.2008,7868.0
2019-01-17 12:20:00,157.17,157.24,156.97,157.01,4140.0,142.2642,142.3275,142.0831,142.1194,4140.0
2019-01-17 12:30:00,157.06,157.45,157.06,157.07,11335.0,142.1646,142.5176,142.1646,142.1737,11335.0
2019-01-17 12:40:00,157.15,157.29,156.94,157.05,11669.0,142.2461,142.3728,142.056,142.1556,11669.0
2019-01-17 12:50:00,157.11,157.19,156.96,157.02,4205.0,142.2099,142.2823,142.0741,142.1284,4205.0
2019-01-17 13:00:00,157.06,157.63,157.05,157.63,4652.0,142.1646,142.6806,142.1556,142.6806,4652.0
2019-01-17 13:10:00,157.66,157.81,157.48,157.48,5277.0,142.7077,142.8435,142.5448,142.5448,5277.0
2019-01-17 13:20:00,157.47,158.06,157.47,157.87,9527.0,142.5357,143.0698,142.5357,142.8978,9527.0
2019-01-17 13:30:00,157.84,157.92,157.79,157.9,6293.0,142.8706,142.943,142.8254,142.9249,6293.0
2019-01-17 13:40:00,157.93,158.07,157.79,157.91,6914.0,142.9521,143.0788,142.8254,142.934,6914.0
2019-01-17 13:50:00,157.81,157.97,157.79,157.97,3599.0,142.8435,142.9883,142.8254,142.9883,3599.0
2019-01-17 14:00:00,157.99,158.0,157.64,157.83,12503.0,143.0064,143.0155,142.6896,142.8616,12503.0
2019-01-17 14:10:00,157.86,157.88,157.71,157.87,4700.0,142.8887,142.9068,142.753,142.8978,4700.0
2019-01-17 14:20:00,157.85,157.88,157.56,157.7,6961.0,142.8797,142.9068,142.6172,142.7439,6961.0
2019-01-17 14:30:00,157.69,158.49,157.68,158.4,11775.0,142.7349,143.459,142.7258,143.3775,11775.0
2019-01-17 14:40:00,158.33,160.93,158.33,160.42,52375.0,143.3142,145.6676,143.3142,145.206,52375.0
2019-01-17 14:50:00,160.46,160.6,158.9,159.0,24291.0,145.2422,145.3689,143.8301,143.9206,24291.0
2019-01-17 15:00:00,158.91,158.99,158.34,158.56,24027.0,143.8392,143.9116,143.3232,143.5224,24027.0
2019-01-17 15:10:00,158.53,158.78,158.33,158.6,11344.0,143.4952,143.7215,143.3142,143.5586,11344.0
2019-01-17 15:20:00,158.67,159.29,158.5,159.23,18914.0,143.6219,144.1831,143.468,144.1288,18914.0
2019-01-17 15:30:00,159.28,159.78,159.21,159.4,43948.0,144.1741,144.6266,144.1107,144.2827,43948.0
2019-01-17 15:40:00,159.36,159.51,159.12,159.4,38426.0,144.2465,144.3823,144.0292,144.2827,38426.0
2019-01-17 15:50:00,159.38,159.55,159.02,159.52,71627.0,144.2646,144.4185,143.9387,144.3913,71627.0
2019-01-18 09:30:00,160.41,161.04,160.35,160.44,81555.0,145.1969,145.7672,145.1426,145.2241,81555.0
2019-01-18 09:40:00,160.38,161.19,160.06,161.01,21650.0,145.1697,145.9029,144.8801,145.74,21650.0
2019-01-18 09:50:00,160.94,161.25,160.55,161.25,15801.0,145.6766,145.9572,145.3236,145.9572,15801.0
2019-01-18 10:00:00,161.06,161.25,160.53,161.03,21321.0,145.7853,145.9572,145.3055,145.7581,21321.0
2019-01-18 10:10:00,161.09,162.19,160.97,161.99,9393.0,145.8124,146.8081,145.7038,146.6271,9393.0
2019-01-18 10:20:00,161.96,162.02,161.58,161.77,27338.0,146.5999,146.6542,146.2559,146.4279,27338.0
2019-01-18 10:30:00,161.76,162.07,161.43,161.62,46660.0,146.4189,146.6995,146.1202,146.2921,46660.0
2019-01-18 10:40:00,161.43,162.15,161.39,161.86,6223.0,146.1202,146.7719,146.084,146.5094,6223.0
2019-01-18 10:50:00,161.89,162.5,161.89,162.3,9472.0,146.5365,147.0887,146.5365,146.9077,9472.0
2019-01-18 11:00:00,162.27,162.89,162.27,162.74,7426.0,146.8805,147.4417,146.8805,147.3059,7426.0
2019-01-18 11:10:00,162.86,162.95,162.38,162.38,9476.0,147.4145,147.496,146.9801,146.9801,9476.0
2019-01-18 11:20:00,162.39,163.51,162.39,163.38,15291.0,146.9891,148.0029,146.9891,147.8852,15291.0
2019-01-18 11:30:00,163.36,163.55,163.05,163.55,21007.0,147.8671,148.0391,147.5865,148.0391,21007.0
2019-01-18 11:40:00,163.48,163.68,163.2,163.63,11229.0,147.9757,148.1568,147.7223,148.1115,11229.0
2019-01-18 11:50:00,163.64,163.71,163.22,163.53,5300.0,148.1206,148.1839,147.7404,148.021,5300.0
2019-01-18 12:00:00,163.62,163.85,163.52,163.82,10826.0,148.1025,148.3107,148.012,148.2835,10826.0
2019-01-18 12:10:00,163.74,164.1,163.68,163.91,11084.0,148.2111,148.5369,148.1568,148.365,11084.0
2019-01-18 12:20:00,163.88,164.17,163.53,163.98,12252.0,148.3378,148.6003,148.021,148.4283,12252.0
2019-01-18 12:30:00,163.96,164.07,163.59,163.59,8491.0,148.4102,148.5098,148.0753,148.0753,8491.0
2019-01-18 12:40:00,163.66,163.92,163.48,163.52,9268.0,148.1387,148.374,147.9757,148.012,9268.0
2019-01-18 12:50:00,163.55,163.89,163.39,163.79,3369.0,148.0391,148.3469,147.8943,148.2563,3369.0
2019-01-18 13:00:00,163.81,163.91,163.72,163.75,5114.0,148.2744,148.365,148.193,148.2201,5114.0
2019-01-18 13:10:00,163.82,163.82,163.11,163.17,69254.0,148.2835,148.2835,147.6408,147.6951,69254.0
2019-01-18 13:20:00,163.31,163.37,162.88,162.94,14227.0,147.8219,147.8762,147.4326,147.487,14227.0
2019-01-18 13:30:00,162.88,163.0,162.55,162.61,11381.0,147.4326,147.5413,147.1339,147.1883,11381.0
2019-01-18 13:40:00,162.5,162.74,162.38,162.67,14096.0,147.0887,147.3059,146.9801,147.2426,14096.0
2019-01-18 13:50:00,162.69,162.76,162.52,162.73,10636.0,147.2607,147.324,147.1068,147.2969,10636.0
2019-01-18 14:00:00,162.75,162.75,162.47,162.65,9673.0,147.315,147.315,147.0615,147.2245,9673.0
2019-01-18 14:10:00,162.61,162.7,162.35,162.38,11379.0,147.1883,147.2697,146.9529,146.9801,11379.0
2019-01-18 14:20:00,162.39,162.39,162.08,162.28,34369.0,146.9891,146.9891,146.7085,146.8896,34369.0
2019-01-18 14:30:00,162.17,162.21,161.77,161.78,16898.0,146.79,146.8262,146.4279,146.437,16898.0
2019-01-18 14:40:00,161.79,161.98,161.5,161.81,22761.0,146.446,146.618,146.1835,146.4641,22761.0
2019-01-18 14:50:00,161.76,161.83,161.55,161.81,22010.0,146.4189,146.4822,146.2288,146.4641,22010.0
2019-01-18 15:00:00,161.71,161.71,161.31,161.32,14405.0,146.3736,146.3736,146.0115,146.0206,14405.0
2019-01-18 15:10:00,161.33,161.75,161.21,161.68,23400.0,146.0296,146.4098,145.921,146.3465,23400.0
2019-01-18 15:20:00,161.68,161.8,161.56,161.67,16524.0,146.3465,146.4551,146.2378,146.3374,16524.0
2019-01-18 15:30:00,161.7,162.05,161.69,162.01,35399.0,146.3646,146.6814,146.3555,146.6452,35399.0
2019-01-18 15:40:00,162.03,162.06,161.83,161.95,58984.0,146.6633,146.6904,146.4822,146.5908,58984.0
2019-01-18 15:50:00,161.93,162.5,161.83,162.47,107933.0,146.5727,147.0887,146.4822,147.0615,107933.0
2019-01-22 09:30:00,160.78,161.37,159.52,159.86,13694.0,145.5318,146.0659,144.3913,144.6991,13694.0
2019-01-22 09:40:00,159.66,159.7,158.73,158.73,6993.0,144.518,144.5542,143.6762,143.6762,6993.0
2019-01-22 09:50:00,158.69,159.12,158.05,159.08,12877.0,143.64,144.0292,143.0607,143.993,12877.0
2019-01-22 10:00:00,159.02,159.04,158.66,159.0,14385.0,143.9387,143.9568,143.6129,143.9206,14385.0
2019-01-22 10:10:00,158.86,159.28,158.82,159.14,12963.0,143.7939,144.1741,143.7577,144.0473,12963.0
2019-01-22 10:20:00,159.2,159.54,158.95,159.27,12813.0,144.1017,144.4094,143.8754,144.165,12813.0
2019-01-22 10:30:00,159.19,159.88,159.19,159.67,8438.0,144.0926,144.7172,144.0926,144.5271,8438.0
2019-01-22 10:40:00,159.66,159.66,158.88,159.05,14427.0,144.518,144.518,143.812,143.9659,14427.0
2019-01-22 10:50:00,159.14,159.41,158.87,158.98,5764.0,144.0473,144.2917,143.803,143.9025,5764.0
2019-01-22 11:00:00,158.97,159.24,158.85,159.19,9117.0,143.8935,144.1379,143.7848,144.0926,9117.0
2019-01-22 11:10:00,159.03,159.35,159.03,159.14,7663.0,143.9478,144.2374,143.9478,144.0473,7663.0
2019-01-22 11:20:00,159.11,159.3,159.04,159.14,11672.0,144.0202,144.1922,143.9568,144.0473,11672.0
2019-01-22 11:30:00,159.1,159.31,158.99,159.13,24215.0,144.0111,144.2012,143.9116,144.0383,24215.0
2019-01-22 11:40:00,159.05,159.05,158.27,158.41,14898.0,143.9659,143.9659,143.2599,143.3866,14898.0
2019-01-22 11:50:00,158.3,158.39,157.81,157.85,3973.0,143.287,143.3685,142.8435,142.8797,3973.0
2019-01-22 12:00:00,157.93,158.16,157.58,158.13,13975.0,142.9521,143.1603,142.6353,143.1331,13975.0
2019-01-22 12:10:00,158.12,158.18,157.93,157.98,4100.0,143.1241,143.1784,142.9521,142.9974,4100.0
2019-01-22 12:20:00,158.02,158.27,157.91,158.2,8825.0,143.0336,143.2599,142.934,143.1965,8825.0
2019-01-22 12:30:00,158.31,158.45,158.14,158.38,5389.0,143.2961,143.4228,143.1422,143.3594,5389.0
2019-01-22 12:40:00,158.38,158.43,158.3,158.35,4035.0,143.3594,143.4047,143.287,143.3323,4035.0
2019-01-22 12:50:00,158.45,158.45,158.15,158.15,2200.0,143.4228,143.4228,143.1512,143.1512,2200.0
2019-01-22 13:00:00,158.12,158.12,157.61,157.62,5587.0,143.1241,143.1241,142.6624,142.6715,5587.0
2019-01-22 13:10:00,157.62,157.62,157.11,157.17,11686.0,142.6715,142.6715,142.2099,142.2642,11686.0
2019-01-22 13:20:00,157.2,157.91,157.2,157.83,14869.0,142.2913,142.934,142.2913,142.8616,14869.0
2019-01-22 13:30:00,157.78,158.37,157.74,158.21,25283.0,142.8163,143.3504,142.7801,143.2055,25283.0
2019-01-22 13:40:00,158.25,158.25,157.94,158.11,7112.0,143.2418,143.2418,142.9612,143.115,7112.0
2019-01-22 13:50:00,158.23,158.29,157.91,158.0,4504.0,143.2236,143.278,142.934,143.0155,4504.0
2019-01-22 14:00:00,158.01,158.07,157.76,157.82,9677.0,143.0245,143.0788,142.7982,142.8525,9677.0
2019-01-22 14:10:00,157.88,158.29,157.85,158.24,6667.0,142.9068,143.278,142.8797,143.2327,6667.0
2019-01-22 14:20:00,158.27,158.27,157.82,157.89,3476.0,143.2599,143.2599,142.8525,142.9159,3476.0
2019-01-22 14:30:00,157.9,157.91,157.42,157.55,7781.0,142.9249,142.934,142.4905,142.6081,7781.0
2019-01-22 14:40:00,157.58,157.71,157.28,157.29,8946.0,142.6353,142.753,142.3637,142.3728,8946.0
2019-01-22 14:50:00,157.33,157.55,157.09,157.55,16839.0,142.409,142.6081,142.1918,142.6081,16839.0
2019-01-22 15:00:00,157.57,157.66,157.22,157.28,15231.0,142.6262,142.7077,142.3094,142.3637,15231.0
2019-01-22 15:10:00,157.41,157.71,157.2,157.66,10421.0,142.4814,142.753,142.2913,142.7077,10421.0
2019-01-22 15:20:00,157.69,157.98,157.68,157.7,18291.0,142.7349,142.9974,142.7258,142.7439,18291.0
2019-01-22 15:30:00,157.72,158.07,157.13,158.06,24026.0,142.762,143.0788,142.228,143.0698,24026.0
2019-01-22 15:40:00,158.17,158.25,157.45,157.55,21914.0,143.1693,143.2418,142.5176,142.6081,21914.0
2019-01-22 15:50:00,157.59,158.41,157.4,158.38,50728.0,142.6443,143.3866,142.4724,143.3594,50728.0
2019-01-23 09:30:00,159.13,160.02,158.95,159.58,25030.0,144.0383,144.8439,143.8754,144.4456,25030.0
2019-01-23 09:40:00,159.55,159.55,159.2,159.24,2008.0,144.4185,144.4185,144.1017,144.1379,2008.0
2019-01-23 09:50:00,159.18,159.47,158.83,158.92,14850.0,144.0836,144.346,143.7667,143.8482,14850.0
2019-01-23 10:00:00,158.98,159.33,158.64,158.64,46562.0,143.9025,144.2193,143.5948,143.5948,46562.0
2019-01-23 10:10:00,158.64,158.85,158.18,158.2,18977.0,143.5948,143.7848,143.1784,143.1965,18977.0
2019-01-23 10:20:00,158.24,158.52,158.02,158.11,10775.0,143.2327,143.4861,143.0336,143.115,10775.0
2019-01-23 10:30:00,158.15,158.8,158.14,158.53,13374.0,143.1512,143.7396,143.1422,143.4952,13374.0
2019-01-23 10:40:00,158.37,158.71,158.21,158.65,22077.0,143.3504,143.6581,143.2055,143.6038,22077.0
2019-01-23 10:50:00,158.51,158.57,158.21,158.41,13972.0,143.4771,143.5314,143.2055,143.3866,13972.0
2019-01-23 11:00:00,158.4,158.89,158.28,158.89,40691.0,143.3775,143.8211,143.2689,143.8211,40691.0
2019-01-23 11:10:00,158.8,159.0,158.14,158.25,10533.0,143.7396,143.9206,143.1422,143.2418,10533.0
2019-01-23 11:20:00,158.27,158.27,157.47,157.64,14865.0,143.2599,143.2599,142.5357,142.6896,14865.0
2019-01-23 11:30:00,157.77,158.07,157.67,157.79,8768.0,142.8073,143.0788,142.7168,142.8254,8768.0
2019-01-23 11:40:00,157.59,157.66,157.0,157.0,14561.0,142.6443,142.7077,142.1103,142.1103,14561.0
2019-01-23 11:50:00,157.02,157.07,156.53,156.76,6984.0,142.1284,142.1737,141.6849,141.8931,6984.0
2019-01-23 12:00:00,156.7,156.86,156.42,156.6,10128.0,141.8388,141.9836,141.5853,141.7482,10128.0
2019-01-23 12:10:00,156.47,156.54,155.85,156.02,18001.0,141.6306,141.6939,141.0694,141.2232,18001.0
2019-01-23 12:20:00,155.86,156.33,155.83,156.32,4255.0,141.0784,141.5038,141.0513,141.4948,4255.0
2019-01-23 12:30:00,156.27,156.71,156.25,156.26,17039.0,141.4495,141.8478,141.4314,141.4405,17039.0
2019-01-23 12:40:00,156.24,156.73,156.19,156.73,4402.0,141.4224,141.8659,141.3771,141.8659,4402.0
2019-01-23 12:50:00,156.69,157.07,156.66,157.01,7720.0,141.8297,142.1737,141.8025,142.1194,7720.0
2019-01-23 13:00:00,156.99,156.99,156.42,156.61,9963.0,142.1012,142.1012,141.5853,141.7573,9963.0
2019-01-23 13:10:00,156.65,156.94,156.5,156.85,7225.0,141.7935,142.056,141.6577,141.9745,7225.0
2019-01-23 13:20:00,156.82,156.89,156.37,156.37,2880.0,141.9474,142.0107,141.54,141.54,2880.0
2019-01-23 13:30:00,156.4,156.87,156.39,156.78,7691.0,141.5672,141.9926,141.5582,141.9112,7691.0
2019-01-23 13:40:00,156.75,156.93,156.62,156.82,15111.0,141.884,142.0469,141.7663,141.9474,15111.0
2019-01-23 13:50:00,156.75,156.83,156.56,156.82,10657.0,141.884,141.9564,141.712,141.9474,10657.0
2019-01-23 14:00:00,156.85,157.24,156.85,157.22,24208.0,141.9745,142.3275,141.9745,142.3094,24208.0
2019-01-23 14:10:00,157.33,157.43,156.81,156.84,10788.0,142.409,142.4995,141.9383,141.9655,10788.0
2019-01-23 14:20:00,156.85,157.18,156.84,157.11,5848.0,141.9745,142.2732,141.9655,142.2099,5848.0
2019-01-23 14:30:00,156.93,157.07,156.75,156.83,9508.0,142.0469,142.1737,141.884,141.9564,9508.0
2019-01-23 14:40:00,156.72,156.79,156.29,156.42,7079.0,141.8569,141.9202,141.4676,141.5853,7079.0
2019-01-23 14:50:00,156.42,156.69,156.4,156.5,7355.0,141.5853,141.8297,141.5672,141.6577,7355.0
2019-01-23 15:00:00,156.44,156.88,156.44,156.53,11317.0,141.6034,142.0017,141.6034,141.6849,11317.0
2019-01-23 15:10:00,156.53,157.13,156.53,157.01,12870.0,141.6849,142.228,141.6849,142.1194,12870.0
2019-01-23 15:20:00,156.95,157.19,156.76,156.97,18521.0,142.065,142.2823,141.8931,142.0831,18521.0
2019-01-23 15:30:00,157.0,157.05,156.39,156.41,22983.0,142.1103,142.1556,141.5582,141.5763,22983.0
2019-01-23 15:40:00,156.44,156.8,156.35,156.73,37306.0,141.6034,141.9293,141.5219,141.8659,37306.0
2019-01-23 15:50:00,156.77,156.98,156.48,156.82,107263.0,141.9021,142.0922,141.6396,141.9474,107263.0
2019-01-24 09:30:00,156.66,156.85,156.01,156.28,37201.0,141.8025,141.9745,141.2142,141.4586,37201.0
2019-01-24 09:40:00,156.36,156.44,155.69,156.01,34814.0,141.531,141.6034,140.9245,141.2142,34814.0
2019-01-24 09:50:00,156.0,157.17,155.96,156.56,27110.0,141.2051,142.2642,141.1689,141.712,27110.0
2019-01-24 10:00:00,156.45,157.39,156.17,157.39,18495.0,141.6125,142.4633,141.359,142.4633,18495.0
2019-01-24 10:10:00,157.4,157.73,157.14,157.53,15045.0,142.4724,142.7711,142.237,142.59,15045.0
2019-01-24 10:20:00,157.57,157.92,157.34,157.86,40515.0,142.6262,142.943,142.4181,142.8887,40515.0
2019-01-24 10:30:00,157.88,158.25,157.67,158.25,13240.0,142.9068,143.2418,142.7168,143.2418,13240.0
2019-01-24 10:40:00,158.27,158.66,158.11,158.14,16307.0,143.2599,143.6129,143.115,143.1422,16307.0
2019-01-24 10:50:00,158.08,158.14,157.67,158.07,14872.0,143.0879,143.1422,142.7168,143.0788,14872.0
2019-01-24 11:00:00,158.02,158.3,158.0,158.17,6809.0,143.0336,143.287,143.0155,143.1693,6809.0
2019-01-24 11:10:00,158.24,158.26,157.48,157.99,28169.0,143.2327,143.2508,142.5448,143.0064,28169.0
2019-01-24 11:20:00,157.75,158.35,157.75,158.23,3511.0,142.7892,143.3323,142.7892,143.2236,3511.0
2019-01-24 11:30:00,158.18,158.47,158.0,158.47,8247.0,143.1784,143.4409,143.0155,143.4409,8247.0
2019-01-24 11:40:00,158.43,158.69,158.39,158.66,9676.0,143.4047,143.64,143.3685,143.6129,9676.0
2019-01-24 11:50:00,158.69,159.08,158.54,158.94,8418.0,143.64,143.993,143.5042,143.8663,8418.0
2019-01-24 12:00:00,158.88,158.94,158.49,158.52,4717.0,143.812,143.8663,143.459,143.4861,4717.0
2019-01-24 12:10:00,158.47,158.73,158.4,158.63,10464.0,143.4409,143.6762,143.3775,143.5857,10464.0
2019-01-24 12:20:00,158.63,158.73,158.4,158.4,14028.0,143.5857,143.6762,143.3775,143.3775,14028.0
2019-01-24 12:30:00,158.37,158.4,157.97,158.15,3476.0,143.3504,143.3775,142.9883,143.1512,3476.0
2019-01-24 12:40:00,158.08,158.22,157.99,158.02,4248.0,143.0879,143.2146,143.0064,143.0336,4248.0
2019-01-24 12:50:00,158.01,158.01,157.75,158.01,4920.0,143.0245,143.0245,142.7892,143.0245,4920.0
2019-01-24 13:00:00,158.07,158.18,157.94,158.07,19613.0,143.0788,143.1784,142.9612,143.0788,19613.0
2019-01-24 13:10:00,158.02,158.02,157.44,157.53,12997.0,143.0336,143.0336,142.5086,142.59,12997.0
2019-01-24 13:20:00,157.67,157.74,157.33,157.43,8074.0,142.7168,142.7801,142.409,142.4995,8074.0
2019-01-24 13:30:00,157.4,157.6,157.34,157.59,6106.0,142.4724,142.6534,142.4181,142.6443,6106.0
2019-01-24 13:40:00,157.68,157.76,157.36,157.58,18400.0,142.7258,142.7982,142.4362,142.6353,18400.0
2019-01-24 13:50:00,157.63,157.7,157.57,157.7,2660.0,142.6806,142.7439,142.6262,142.7439,2660.0
2019-01-24 14:00:00,157.67,157.88,157.46,157.6,11486.0,142.7168,142.9068,142.5267,142.6534,11486.0
2019-01-24 14:10:00,157.69,157.74,157.32,157.64,10091.0,142.7349,142.7801,142.4,142.6896,10091.0
2019-01-24 14:20:00,157.66,157.92,157.65,157.92,2307.0,142.7077,142.943,142.6987,142.943,2307.0
2019-01-24 14:30:00,157.91,158.28,157.76,158.17,3000.0,142.934,143.2689,142.7982,143.1693,3000.0
2019-01-24 14:40:00,158.09,158.18,157.99,158.01,3059.0,143.0969,143.1784,143.0064,143.0245,3059.0
2019-01-24 14:50:00,158.09,158.22,158.01,158.2,4863.0,143.0969,143.2146,143.0245,143.1965,4863.0
2019-01-24 15:00:00,158.08,158.38,158.07,158.34,8808.0,143.0879,143.3594,143.0788,143.3232,8808.0
2019-01-24 15:10:00,158.27,158.41,158.07,158.14,7511.0,143.2599,143.3866,143.0788,143.1422,7511.0
2019-01-24 15:20:00,158.13,158.15,157.91,157.99,13208.0,143.1331,143.1512,142.934,143.0064,13208.0
2019-01-24 15:30:00,157.98,158.06,157.79,157.79,49705.0,142.9974,143.0698,142.8254,142.8254,49705.0
2019-01-24 15:40:00,157.81,157.83,157.64,157.77,17825.0,142.8435,142.8616,142.6896,142.8073,17825.0
2019-01-24 15:50:00,157.79,158.29,157.76,158.08,66894.0,142.8254,143.278,142.7982,143.0879,66894.0
2019-01-25 09:30:00,159.38,160.66,159.38,159.75,15676.0,144.2646,145.4232,144.2646,144.5995,15676.0
2019-01-25 09:40:00,159.67,160.75,159.67,160.75,14204.0,144.5271,145.5047,144.5271,145.5047,14204.0
2019-01-25 09:50:00,160.68,160.92,160.18,160.37,15346.0,145.4413,145.6585,144.9887,145.1607,15346.0
2019-01-25 10:00:00,160.39,160.94,160.39,160.64,13181.0,145.1788,145.6766,145.1788,145.4051,13181.0
2019-01-25 10:10:00,160.71,160.91,160.62,160.63,17836.0,145.4684,145.6495,145.387,145.396,17836.0
2019-01-25 10:20:00,160.67,160.81,160.33,160.63,20382.0,145.4322,145.559,145.1245,145.396,20382.0
2019-01-25 10:30:00,160.69,160.85,160.33,160.73,51920.0,145.4503,145.5952,145.1245,145.4866,51920.0
2019-01-25 10:40:00,160.78,161.54,160.63,161.42,29426.0,145.5318,146.2197,145.396,146.1111,29426.0
2019-01-25 10:50:00,161.4,161.64,161.15,161.28,19263.0,146.093,146.3102,145.8667,145.9844,19263.0
2019-01-25 11:00:00,161.29,161.39,161.08,161.12,18351.0,145.9934,146.084,145.8034,145.8396,18351.0
2019-01-25 11:10:00,161.17,161.19,160.88,160.99,19642.0,145.8848,145.9029,145.6223,145.7219,19642.0
2019-01-25 11:20:00,160.98,161.01,160.48,160.71,20187.0,145.7128,145.74,145.2603,145.4684,20187.0
2019-01-25 11:30:00,160.85,161.05,160.75,160.99,20594.0,145.5952,145.7762,145.5047,145.7219,20594.0
2019-01-25 11:40:00,161.03,161.42,161.03,161.37,12709.0,145.7581,146.1111,145.7581,146.0659,12709.0
2019-01-25 11:50:00,161.36,161.54,161.21,161.27,17372.0,146.0568,146.2197,145.921,145.9753,17372.0
2019-01-25 12:00:00,161.26,161.3,160.99,161.17,11994.0,145.9663,146.0025,145.7219,145.8848,11994.0
2019-01-25 12:10:00,161.16,161.23,160.94,160.97,17274.0,145.8758,145.9391,145.6766,145.7038,17274.0
2019-01-25 12:20:00,161.0,161.24,160.85,161.23,21021.0,145.7309,145.9482,145.5952,145.9391,21021.0
2019-01-25 12:30:00,161.18,161.24,160.88,161.08,11686.0,145.8939,145.9482,145.6223,145.8034,11686.0
2019-01-25 12:40:00,161.18,161.19,160.27,160.51,13458.0,145.8939,145.9029,145.0702,145.2874,13458.0
2019-01-25 12:50:00,160.53,160.62,160.05,160.56,15064.0,145.3055,145.387,144.871,145.3327,15064.0
2019-01-25 13:00:00,160.56,160.94,160.56,160.64,12966.0,145.3327,145.6766,145.3327,145.4051,12966.0
2019-01-25 13:10:00,160.6,160.89,160.45,160.69,15482.0,145.3689,145.6314,145.2331,145.4503,15482.0
2019-01-25 13:20:00,160.72,160.99,160.62,160.95,15712.0,145.4775,145.7219,145.387,145.6857,15712.0
2019-01-25 13:30:00,160.96,161.14,160.53,160.59,14109.0,145.6947,145.8577,145.3055,145.3598,14109.0
2019-01-25 13:40:00,160.68,160.84,160.64,160.72,13027.0,145.4413,145.5861,145.4051,145.4775,13027.0
2019-01-25 13:50:00,160.72,160.84,160.69,160.81,11712.0,145.4775,145.5861,145.4503,145.559,11712.0
2019-01-25 14:00:00,160.82,161.13,160.64,161.05,30018.0,145.568,145.8486,145.4051,145.7762,30018.0
2019-01-25 14:10:00,161.04,161.04,160.68,160.74,24220.0,145.7672,145.7672,145.4413,145.4956,24220.0
2019-01-25 14:20:00,160.73,160.73,160.43,160.47,14535.0,145.4866,145.4866,145.215,145.2512,14535.0
2019-01-25 14:30:00,160.57,160.62,160.34,160.57,14665.0,145.3417,145.387,145.1335,145.3417,14665.0
2019-01-25 14:40:00,160.63,160.83,160.51,160.77,21812.0,145.396,145.5771,145.2874,145.5228,21812.0
2019-01-25 14:50:00,160.73,161.19,160.7,160.91,27514.0,145.4866,145.9029,145.4594,145.6495,27514.0
2019-01-25 15:00:00,160.89,161.09,160.82,161.05,17402.0,145.6314,145.8124,145.568,145.7762,17402.0
2019-01-25 15:10:00,161.11,161.24,161.01,161.23,12636.0,145.8305,145.9482,145.74,145.9391,12636.0
2019-01-25 15:20:00,161.28,161.31,160.81,160.92,21309.0,145.9844,146.0115,145.559,145.6585,21309.0
2019-01-25 15:30:00,160.9,160.9,160.61,160.77,36362.0,145.6404,145.6404,145.3779,145.5228,36362.0
2019-01-25 15:40:00,160.77,161.11,160.65,161.01,38261.0,145.5228,145.8305,145.4141,145.74,38261.0
2019-01-25 15:50:00,161.0,161.09,160.79,161.03,108080.0,145.7309,145.8124,145.5409,145.7581,108080.0
2019-01-28 09:30:00,158.24,159.37,156.15,156.61,42101.0,143.2327,144.2555,141.3409,141.7573,42101.0
2019-01-28 09:40:00,156.55,157.91,156.4,157.78,22736.0,141.703,142.934,141.5672,142.8163,22736.0
2019-01-28 09:50:00,157.62,157.93,157.52,157.71,20368.0,142.6715,142.9521,142.581,142.753,20368.0
2019-01-28 10:00:00,157.75,158.03,157.07,157.67,30712.0,142.7892,143.0426,142.1737,142.7168,30712.0
2019-01-28 10:10:00,157.55,157.56,156.92,157.13,14028.0,142.6081,142.6172,142.0379,142.228,14028.0
2019-01-28 10:20:00,157.13,157.39,156.77,156.95,16638.0,142.228,142.4633,141.9021,142.065,16638.0
2019-01-28 10:30:00,156.87,157.02,156.69,156.77,21594.0,141.9926,142.1284,141.8297,141.9021,21594.0
2019-01-28 10:40:00,156.77,157.32,156.73,156.87,20830.0,141.9021,142.4,141.8659,141.9926,20830.0
2019-01-28 10:50:00,156.9,157.17,156.79,156.88,14814.0,142.0198,142.2642,141.9202,142.0017,14814.0
2019-01-28 11:00:00,156.83,157.05,156.73,157.03,10320.0,141.9564,142.1556,141.8659,142.1375,10320.0
2019-01-28 11:10:00,156.92,157.26,156.63,156.63,15253.0,142.0379,142.3456,141.7754,141.7754,15253.0
2019-01-28 11:20:00,156.62,156.75,156.48,156.61,17219.0,141.7663,141.884,141.6396,141.7573,17219.0
2019-01-28 11:30:00,156.7,156.77,156.06,156.06,14780.0,141.8388,141.9021,141.2594,141.2594,14780.0
2019-01-28 11:40:00,156.12,156.13,155.22,155.59,16404.0,141.3138,141.3228,140.4991,140.834,16404.0
2019-01-28 11:50:00,155.53,155.85,155.41,155.41,10371.0,140.7797,141.0694,140.6711,140.6711,10371.0
2019-01-28 12:00:00,155.4,155.55,155.18,155.47,19861.0,140.662,140.7978,140.4629,140.7254,19861.0
2019-01-28 12:10:00,155.46,156.0,155.42,155.93,14868.0,140.7164,141.2051,140.6801,141.1418,14868.0
2019-01-28 12:20:00,155.87,156.38,155.87,156.31,8505.0,141.0875,141.5491,141.0875,141.4857,8505.0
2019-01-28 12:30:00,156.43,156.47,156.13,156.31,6169.0,141.5944,141.6306,141.3228,141.4857,6169.0
2019-01-28 12:40:00,156.34,156.69,156.3,156.62,6822.0,141.5129,141.8297,141.4767,141.7663,6822.0
2019-01-28 12:50:00,156.65,156.65,156.24,156.24,7035.0,141.7935,141.7935,141.4224,141.4224,7035.0
2019-01-28 13:00:00,156.19,156.59,156.02,156.57,7809.0,141.3771,141.7392,141.2232,141.7211,7809.0
2019-01-28 13:10:00,156.71,156.98,156.64,156.84,8148.0,141.8478,142.0922,141.7844,141.9655,8148.0
2019-01-28 13:20:00,156.87,157.25,156.86,156.93,7733.0,141.9926,142.3366,141.9836,142.0469,7733.0
2019-01-28 13:30:00,156.96,157.39,156.91,157.29,10180.0,142.0741,142.4633,142.0288,142.3728,10180.0
2019-01-28 13:40:00,157.3,157.45,157.22,157.38,8638.0,142.3818,142.5176,142.3094,142.4543,8638.0
2019-01-28 13:50:00,157.43,157.5,157.02,157.12,13220.0,142.4995,142.5629,142.1284,142.2189,13220.0
2019-01-28 14:00:00,157.15,157.23,156.84,156.91,7289.0,142.2461,142.3185,141.9655,142.0288,7289.0
2019-01-28 14:10:00,156.87,157.28,156.76,157.23,13024.0,141.9926,142.3637,141.8931,142.3185,13024.0
2019-01-28 14:20:00,157.19,157.21,156.8,156.99,8528.0,142.2823,142.3004,141.9293,142.1012,8528.0
2019-01-28 14:30:00,157.03,157.1,156.9,157.1,6011.0,142.1375,142.2008,142.0198,142.2008,6011.0
2019-01-28 14:40:00,157.12,157.39,157.03,157.39,11290.0,142.2189,142.4633,142.1375,142.4633,11290.0
2019-01-28 14:50:00,157.4,157.69,157.29,157.35,10264.0,142.4724,142.7349,142.3728,142.4271,10264.0
2019-01-28 15:00:00,157.39,157.47,157.05,157.09,8622.0,142.4633,142.5357,142.1556,142.1918,8622.0
2019-01-28 15:10:00,157.08,157.37,157.08,157.33,12616.0,142.1827,142.4452,142.1827,142.409,12616.0
2019-01-28 15:20:00,157.36,157.75,157.36,157.66,24362.0,142.4362,142.7892,142.4362,142.7077,24362.0
2019-01-28 15:30:00,157.62,157.69,157.3,157.31,17861.0,142.6715,142.7349,142.3818,142.3909,17861.0
2019-01-28 15:40:00,157.24,157.33,157.04,157.07,28527.0,142.3275,142.409,142.1465,142.1737,28527.0
2019-01-28 15:50:00,157.09,157.69,157.05,157.67,57295.0,142.1918,142.7349,142.1556,142.7168,57295.0
2019-01-29 09:30:00,158.15,159.63,157.63,159.63,22992.0,143.1512,144.4909,142.6806,144.4909,22992.0
2019-01-29 09:40:00,159.67,161.12,159.46,161.01,22297.0,144.5271,145.8396,144.337,145.74,22297.0
2019-01-29 09:50:00,161.09,161.58,160.93,161.18,15100.0,145.8124,146.2559,145.6676,145.8939,15100.0
2019-01-29 10:00:00,161.18,161.58,160.98,160.98,21852.0,145.8939,146.2559,145.7128,145.7128,21852.0
2019-01-29 10:10:00,160.97,161.35,160.97,161.35,12525.0,145.7038,146.0478,145.7038,146.0478,12525.0
2019-01-29 10:20:00,161.37,162.46,161.15,162.42,17098.0,146.0659,147.0525,145.8667,147.0163,17098.0
2019-01-29 10:30:00,162.42,162.44,161.89,162.25,10387.0,147.0163,147.0344,146.5365,146.8624,10387.0
2019-01-29 10:40:00,162.31,162.41,162.09,162.29,21703.0,146.9167,147.0072,146.7176,146.8986,21703.0
2019-01-29 10:50:00,162.28,162.28,161.27,161.45,24051.0,146.8896,146.8896,145.9753,146.1383,24051.0
2019-01-29 11:00:00,161.36,161.78,161.33,161.58,21162.0,146.0568,146.437,146.0296,146.2559,21162.0
2019-01-29 11:10:00,161.64,161.7,161.44,161.52,9689.0,146.3102,146.3646,146.1292,146.2016,9689.0
2019-01-29 11:20:00,161.57,161.77,161.41,161.66,11712.0,146.2469,146.4279,146.1021,146.3284,11712.0
2019-01-29 11:30:00,161.69,162.26,161.65,162.05,11941.0,146.3555,146.8714,146.3193,146.6814,11941.0
2019-01-29 11:40:00,162.05,162.21,161.88,162.08,27243.0,146.6814,146.8262,146.5275,146.7085,27243.0
2019-01-29 11:50:00,162.18,162.5,162.14,162.47,10137.0,146.799,147.0887,146.7628,147.0615,10137.0
2019-01-29 12:00:00,162.44,162.48,162.3,162.3,8440.0,147.0344,147.0706,146.9077,146.9077,8440.0
2019-01-29 12:10:00,162.32,162.63,162.25,162.52,6525.0,146.9258,147.2064,146.8624,147.1068,6525.0
2019-01-29 12:20:00,162.48,162.65,162.26,162.36,7054.0,147.0706,147.2245,146.8714,146.962,7054.0
2019-01-29 12:30:00,162.26,162.3,162.01,162.22,6744.0,146.8714,146.9077,146.6452,146.8352,6744.0
2019-01-29 12:40:00,162.23,162.28,161.89,162.06,9307.0,146.8443,146.8896,146.5365,146.6904,9307.0
2019-01-29 12:50:00,162.09,162.3,162.08,162.13,9960.0,146.7176,146.9077,146.7085,146.7538,9960.0
2019-01-29 13:00:00,162.16,162.2,161.94,162.04,10437.0,146.7809,146.8171,146.5818,146.6723,10437.0
2019-01-29 13:10:00,162.04,162.22,161.92,162.22,6221.0,146.6723,146.8352,146.5637,146.8352,6221.0
2019-01-29 13:20:00,162.24,162.24,162.04,162.08,4764.0,146.8533,146.8533,146.6723,146.7085,4764.0
2019-01-29 13:30:00,162.13,162.17,161.97,162.08,7655.0,146.7538,146.79,146.609,146.7085,7655.0
2019-01-29 13:40:00,161.99,162.28,161.96,162.2,4921.0,146.6271,146.8896,146.5999,146.8171,4921.0
2019-01-29 13:50:00,162.23,162.3,162.03,162.21,4797.0,146.8443,146.9077,146.6633,146.8262,4797.0
2019-01-29 14:00:00,162.2,162.25,162.11,162.25,5494.0,146.8171,146.8624,146.7357,146.8624,5494.0
2019-01-29 14:10:00,162.25,162.54,162.25,162.47,11650.0,146.8624,147.1249,146.8624,147.0615,11650.0
2019-01-29 14:20:00,162.49,162.54,162.28,162.31,10776.0,147.0796,147.1249,146.8896,146.9167,10776.0
2019-01-29 14:30:00,162.28,162.36,161.98,162.02,16954.0,146.8896,146.962,146.618,146.6542,16954.0
2019-01-29 14:40:00,162.03,162.06,161.71,161.73,13192.0,146.6633,146.6904,146.3736,146.3917,13192.0
2019-01-29 14:50:00,161.76,161.82,161.64,161.68,5088.0,146.4189,146.4732,146.3102,146.3465,5088.0
2019-01-29 15:00:00,161.61,161.76,161.56,161.76,4645.0,146.2831,146.4189,146.2378,146.4189,4645.0
2019-01-29 15:10:00,161.73,161.95,161.71,161.95,11100.0,146.3917,146.5908,146.3736,146.5908,11100.0
2019-01-29 15:20:00,161.97,162.17,161.9,162.17,10030.0,146.609,146.79,146.5456,146.79,10030.0
2019-01-29 15:30:00,162.21,162.21,161.99,162.03,14676.0,146.8262,146.8262,146.6271,146.6633,14676.0
2019-01-29 15:40:00,162.06,162.1,161.94,161.94,34401.0,146.6904,146.7266,146.5818,146.5818,34401.0
2019-01-29 15:50:00,161.94,162.16,161.77,162.12,72562.0,146.5818,146.7809,146.4279,146.7447,72562.0
2019-01-30 09:30:00,163.75,163.75,162.09,162.47,12054.0,148.2201,148.2201,146.7176,147.0615,12054.0
2019-01-30 09:40:00,162.66,162.67,162.14,162.26,28255.0,147.2335,147.2426,146.7628,146.8714,28255.0
2019-01-30 09:50:00,162.1,162.67,162.09,162.33,37600.0,146.7266,147.2426,146.7176,146.9348,37600.0
2019-01-30 10:00:00,162.36,162.45,162.1,162.33,19341.0,146.962,147.0434,146.7266,146.9348,19341.0
2019-01-30 10:10:00,162.33,162.64,161.8,162.02,48963.0,146.9348,147.2154,146.4551,146.6542,48963.0
2019-01-30 10:20:00,162.0,162.31,161.94,162.31,24160.0,146.6361,146.9167,146.5818,146.9167,24160.0
2019-01-30 10:30:00,162.31,162.76,162.17,162.63,19660.0,146.9167,147.324,146.79,147.2064,19660.0
2019-01-30 10:40:00,162.62,162.93,162.5,162.7,20346.0,147.1973,147.4779,147.0887,147.2697,20346.0
2019-01-30 10:50:00,162.69,162.83,162.5,162.82,48925.0,147.2607,147.3874,147.0887,147.3783,48925.0
2019-01-30 11:00:00,162.84,163.11,162.6,162.89,38469.0,147.3964,147.6408,147.1792,147.4417,38469.0
2019-01-30 11:10:00,162.86,163.01,162.68,162.84,24530.0,147.4145,147.5503,147.2516,147.3964,24530.0
2019-01-30 11:20:00,162.87,162.92,162.73,162.89,26012.0,147.4236,147.4689,147.2969,147.4417,26012.0
2019-01-30 11:30:00,162.92,162.97,162.64,162.69,5808.0,147.4689,147.5141,147.2154,147.2607,5808.0
2019-01-30 11:40:00,162.72,163.29,162.7,163.29,7684.0,147.2878,147.8038,147.2697,147.8038,7684.0
2019-01-30 11:50:00,163.28,163.41,163.18,163.41,9473.0,147.7947,147.9124,147.7042,147.9124,9473.0
2019-01-30 12:00:00,163.39,163.66,163.27,163.52,12662.0,147.8943,148.1387,147.7857,148.012,12662.0
2019-01-30 12:10:00,163.6,163.95,163.6,163.77,8073.0,148.0844,148.4012,148.0844,148.2382,8073.0
2019-01-30 12:20:00,163.77,164.07,163.7,163.94,15959.0,148.2382,148.5098,148.1749,148.3921,15959.0
2019-01-30 12:30:00,163.9,163.9,163.23,163.48,9163.0,148.3559,148.3559,147.7495,147.9757,9163.0
2019-01-30 12:40:00,163.54,163.54,163.11,163.34,6220.0,148.0301,148.0301,147.6408,147.849,6220.0
2019-01-30 12:50:00,163.35,163.39,162.99,162.99,6371.0,147.8581,147.8943,147.5322,147.5322,6371.0
2019-01-30 13:00:00,163.0,163.14,162.88,163.09,56089.0,147.5413,147.668,147.4326,147.6227,56089.0
2019-01-30 13:10:00,163.03,163.21,162.75,162.75,5933.0,147.5684,147.7314,147.315,147.315,5933.0
2019-01-30 13:20:00,162.72,162.9,162.63,162.9,6830.0,147.2878,147.4508,147.2064,147.4508,6830.0
2019-01-30 13:30:00,162.95,163.16,162.88,162.99,11025.0,147.496,147.6861,147.4326,147.5322,11025.0
2019-01-30 13:40:00,162.94,162.98,162.62,162.65,11929.0,147.487,147.5232,147.1973,147.2245,11929.0
2019-01-30 13:50:00,162.69,163.13,162.65,163.1,15405.0,147.2607,147.6589,147.2245,147.6318,15405.0
2019-01-30 14:00:00,163.15,164.93,163.1,164.45,52791.0,147.677,149.2882,147.6318,148.8538,52791.0
2019-01-30 14:10:00,164.53,164.84,164.38,164.84,56608.0,148.9262,149.2068,148.7904,149.2068,56608.0
2019-01-30 14:20:00,164.88,165.45,164.76,164.89,11135.0,149.243,149.7589,149.1344,149.252,11135.0
2019-01-30 14:30:00,164.9,165.52,164.77,165.3,31579.0,149.2611,149.8223,149.1434,149.6231,31579.0
2019-01-30 14:40:00,165.24,165.49,165.0,165.4,17925.0,149.5688,149.7951,149.3516,149.7137,17925.0
2019-01-30 14:50:00,165.45,166.11,165.09,166.0,16880.0,149.7589,150.3563,149.4331,150.2568,16880.0
2019-01-30 15:00:00,165.97,165.97,165.27,165.27,16713.0,150.2296,150.2296,149.596,149.596,16713.0
2019-01-30 15:10:00,165.32,165.32,164.81,165.06,38262.0,149.6412,149.6412,149.1796,149.4059,38262.0
2019-01-30 15:20:00,165.11,165.39,164.9,165.03,23476.0,149.4512,149.7046,149.2611,149.3787,23476.0
2019-01-30 15:30:00,165.02,165.24,164.84,164.92,30362.0,149.3697,149.5688,149.2068,149.2792,30362.0
2019-01-30 15:40:00,164.91,164.94,164.57,164.71,55875.0,149.2701,149.2973,148.9624,149.0891,55875.0
2019-01-30 15:50:00,164.71,165.06,164.27,165.0,95135.0,149.0891,149.4059,148.6908,149.3516,95135.0
2019-01-31 09:30:00,163.5,163.56,160.52,160.77,82535.0,147.9938,148.0482,145.2965,145.5228,82535.0
2019-01-31 09:40:00,160.73,162.6,160.24,162.6,64538.0,145.4866,147.1792,145.043,147.1792,64538.0
2019-01-31 09:50:00,162.54,162.91,161.22,161.46,54651.0,147.1249,147.4598,145.9301,146.1473,54651.0
2019-01-31 10:00:00,161.44,162.57,160.69,162.08,54187.0,146.1292,147.152,145.4503,146.7085,54187.0
2019-01-31 10:10:00,162.16,163.49,161.97,163.27,28059.0,146.7809,147.9848,146.609,147.7857,28059.0
2019-01-31 10:20:00,163.38,164.71,163.06,164.31,25351.0,147.8852,149.0891,147.5956,148.727,25351.0
2019-01-31 10:30:00,164.37,165.1,164.21,164.68,21449.0,148.7813,149.4421,148.6365,149.0619,21449.0
2019-01-31 10:40:00,164.68,164.96,164.25,164.74,23133.0,149.0619,149.3154,148.6727,149.1162,23133.0
2019-01-31 10:50:00,164.75,165.46,164.71,165.43,28333.0,149.1253,149.768,149.0891,149.7408,28333.0
2019-01-31 11:00:00,165.5,166.4,165.49,165.71,22453.0,149.8042,150.6188,149.7951,149.9943,22453.0
2019-01-31 11:10:00,165.52,166.03,164.84,164.85,16624.0,149.8223,150.2839,149.2068,149.2158,16624.0
2019-01-31 11:20:00,164.97,165.08,163.73,164.06,45399.0,149.3244,149.424,148.202,148.5007,45399.0
2019-01-31 11:30:00,164.04,164.77,163.6,164.6,41837.0,148.4826,149.1434,148.0844,148.9895,41837.0
2019-01-31 11:40:00,164.7,165.09,164.55,164.75,21786.0,149.08,149.4331,148.9443,149.1253,21786.0
2019-01-31 11:50:00,164.73,165.02,164.48,164.86,46070.0,149.1072,149.3697,148.8809,149.2249,46070.0
2019-01-31 12:00:00,164.91,165.25,164.6,164.6,26895.0,149.2701,149.5779,148.9895,148.9895,26895.0
2019-01-31 12:10:00,164.55,164.94,164.07,164.94,19162.0,148.9443,149.2973,148.5098,149.2973,19162.0
2019-01-31 12:20:00,164.92,164.92,164.19,164.36,17525.0,149.2792,149.2792,148.6184,148.7723,17525.0
2019-01-31 12:30:00,164.32,164.77,164.14,164.69,23870.0,148.7361,149.1434,148.5732,149.071,23870.0
2019-01-31 12:40:00,164.68,164.78,164.07,164.27,19283.0,149.0619,149.1525,148.5098,148.6908,19283.0
2019-01-31 12:50:00,164.31,164.62,164.2,164.5,15613.0,148.727,149.0076,148.6275,148.899,15613.0
2019-01-31 13:00:00,164.44,164.45,163.86,163.94,30173.0,148.8447,148.8538,148.3197,148.3921,30173.0
2019-01-31 13:10:00,163.95,164.12,163.69,164.07,20836.0,148.4012,148.555,148.1658,148.5098,20836.0
2019-01-31 13:20:00,164.05,164.27,163.76,163.86,24618.0,148.4917,148.6908,148.2292,148.3197,24618.0
2019-01-31 13:30:00,163.82,164.06,163.61,163.88,14653.0,148.2835,148.5007,148.0934,148.3378,14653.0
2019-01-31 13:40:00,163.93,163.97,163.49,163.6,21151.0,148.3831,148.4193,147.9848,148.0844,21151.0
2019-01-31 13:50:00,163.63,163.7,163.42,163.55,26731.0,148.1115,148.1749,147.9214,148.0391,26731.0
2019-01-31 14:00:00,163.54,163.72,163.48,163.52,38839.0,148.0301,148.193,147.9757,148.012,38839.0
2019-01-31 14:10:00,163.54,163.65,163.1,163.29,25402.0,148.0301,148.1296,147.6318,147.8038,25402.0
2019-01-31 14:20:00,163.39,163.65,163.39,163.51,18183.0,147.8943,148.1296,147.8943,148.0029,18183.0
2019-01-31 14:30:00,163.44,163.44,163.1,163.1,25458.0,147.9395,147.9395,147.6318,147.6318,25458.0
2019-01-31 14:40:00,163.06,163.22,162.92,163.16,36597.0,147.5956,147.7404,147.4689,147.6861,36597.0
2019-01-31 14:50:00,163.16,163.29,162.93,163.03,26620.0,147.6861,147.8038,147.4779,147.5684,26620.0
2019-01-31 15:00:00,162.99,163.26,162.96,163.2,22934.0,147.5322,147.7766,147.5051,147.7223,22934.0
2019-01-31 15:10:00,163.2,163.2,162.42,162.58,45781.0,147.7223,147.7223,147.0163,147.1611,45781.0
2019-01-31 15:20:00,162.59,162.92,162.58,162.92,38601.0,147.1702,147.4689,147.1611,147.4689,38601.0
2019-01-31 15:30:00,162.92,163.42,162.88,163.4,51768.0,147.4689,147.9214,147.4326,147.9033,51768.0
2019-01-31 15:40:00,163.35,164.12,163.35,164.04,77804.0,147.8581,148.555,147.8581,148.4826,77804.0
2019-01-31 15:50:00,164.04,165.0,163.88,164.76,143869.0,148.4826,149.3516,148.3378,149.1344,143869.0
2019-02-01 09:30:00,164.42,165.54,164.08,165.49,40058.0,148.8266,149.8404,148.5188,149.7951,40058.0
2019-02-01 09:40:00,165.27,165.54,164.01,165.3,45890.0,149.596,149.8404,148.4555,149.6231,45890.0
2019-02-01 09:50:00,165.28,165.29,163.65,163.7,40887.0,149.605,149.6141,148.1296,148.1749,40887.0
2019-02-01 10:00:00,163.8,165.92,163.8,165.8,77282.0,148.2654,150.1843,148.2654,150.0757,77282.0
2019-02-01 10:10:00,165.77,166.08,165.45,165.69,49827.0,150.0486,150.3292,149.7589,149.9762,49827.0
2019-02-01 10:20:00,165.72,166.5,165.71,166.27,44075.0,150.0033,150.7093,149.9943,150.5011,44075.0
2019-02-01 10:30:00,166.24,166.75,166.01,166.59,71070.0,150.474,150.9356,150.2658,150.7908,71070.0
2019-02-01 10:40:00,166.62,166.68,165.42,165.55,41251.0,150.8179,150.8723,149.7318,149.8494,41251.0
2019-02-01 10:50:00,165.6,165.71,164.29,164.85,20865.0,149.8947,149.9943,148.7089,149.2158,20865.0
2019-02-01 11:00:00,164.84,165.46,164.67,165.34,15308.0,149.2068,149.768,149.0529,149.6593,15308.0
2019-02-01 11:10:00,165.35,165.62,165.01,165.22,18300.0,149.6684,149.9128,149.3606,149.5507,18300.0
2019-02-01 11:20:00,165.14,165.95,165.08,165.49,18310.0,149.4783,150.2115,149.424,149.7951,18310.0
2019-02-01 11:30:00,165.56,165.7,165.25,165.5,16962.0,149.8585,149.9852,149.5779,149.8042,16962.0
2019-02-01 11:40:00,165.53,165.66,165.06,165.13,12843.0,149.8313,149.949,149.4059,149.4693,12843.0
2019-02-01 11:50:00,165.09,165.61,165.09,165.41,11033.0,149.4331,149.9037,149.4331,149.7227,11033.0
2019-02-01 12:00:00,165.44,165.63,165.24,165.38,11933.0,149.7499,149.9218,149.5688,149.6956,11933.0
2019-02-01 12:10:00,165.44,165.49,165.17,165.23,9600.0,149.7499,149.7951,149.5055,149.5598,9600.0
2019-02-01 12:20:00,165.23,165.24,164.53,164.64,12235.0,149.5598,149.5688,148.9262,149.0257,12235.0
2019-02-01 12:30:00,164.72,164.95,164.45,164.45,10900.0,149.0981,149.3063,148.8538,148.8538,10900.0
2019-02-01 12:40:00,164.43,165.23,164.43,165.19,9801.0,148.8356,149.5598,148.8356,149.5236,9801.0
2019-02-01 12:50:00,165.24,165.44,165.03,165.27,9250.0,149.5688,149.7499,149.3787,149.596,9250.0
2019-02-01 13:00:00,165.21,165.63,165.13,165.38,9265.0,149.5417,149.9218,149.4693,149.6956,9265.0
2019-02-01 13:10:00,165.45,165.45,164.93,165.07,9968.0,149.7589,149.7589,149.2882,149.415,9968.0
2019-02-01 13:20:00,165.08,165.13,164.63,164.74,24917.0,149.424,149.4693,149.0167,149.1162,24917.0
2019-02-01 13:30:00,164.73,164.86,164.66,164.75,14488.0,149.1072,149.2249,149.0438,149.1253,14488.0
2019-02-01 13:40:00,164.75,164.79,164.21,164.28,14096.0,149.1253,149.1615,148.6365,148.6999,14096.0
2019-02-01 13:50:00,164.28,164.39,164.15,164.25,19155.0,148.6999,148.7994,148.5822,148.6727,19155.0
2019-02-01 14:00:00,164.29,164.55,164.2,164.43,21232.0,148.7089,148.9443,148.6275,148.8356,21232.0
2019-02-01 14:10:00,164.44,164.58,164.28,164.29,10806.0,148.8447,148.9714,148.6999,148.7089,10806.0
2019-02-01 14:20:00,164.35,164.35,163.93,163.93,13731.0,148.7632,148.7632,148.3831,148.3831,13731.0
2019-02-01 14:30:00,163.92,164.17,163.87,164.05,13802.0,148.374,148.6003,148.3288,148.4917,13802.0
2019-02-01 14:40:00,164.05,164.32,164.0,164.1,19977.0,148.4917,148.7361,148.4464,148.5369,19977.0
2019-02-01 14:50:00,164.13,164.18,163.75,163.81,16007.0,148.5641,148.6094,148.2201,148.2744,16007.0
2019-02-01 15:00:00,163.77,163.84,163.3,163.49,34086.0,148.2382,148.3016,147.8128,147.9848,34086.0
2019-02-01 15:10:00,163.46,164.21,163.46,164.02,22553.0,147.9576,148.6365,147.9576,148.4645,22553.0
2019-02-01 15:20:00,164.11,164.17,163.87,164.04,15233.0,148.546,148.6003,148.3288,148.4826,15233.0
2019-02-01 15:30:00,164.06,164.32,164.04,164.09,21928.0,148.5007,148.7361,148.4826,148.5279,21928.0
2019-02-01 15:40:00,164.09,164.3,163.85,164.05,42089.0,148.5279,148.718,148.3107,148.4917,42089.0
2019-02-01 15:50:00,164.11,164.55,163.96,164.38,64927.0,148.546,148.9443,148.4102,148.7904,64927.0
2019-02-04 09:30:00,164.81,164.81,163.23,163.94,17005.0,149.1796,149.1796,147.7495,148.3921,17005.0
2019-02-04 09:40:00,164.0,164.59,163.89,164.43,9136.0,148.4464,148.9805,148.3469,148.8356,9136.0
2019-02-04 09:50:00,164.31,164.66,164.02,164.1,7521.0,148.727,149.0438,148.4645,148.5369,7521.0
2019-02-04 10:00:00,163.63,164.18,163.28,164.07,10504.0,148.1115,148.6094,147.7947,148.5098,10504.0
2019-02-04 10:10:00,163.91,164.73,163.91,164.23,7459.0,148.365,149.1072,148.365,148.6546,7459.0
2019-02-04 10:20:00,164.09,164.3,163.78,164.04,5310.0,148.5279,148.718,148.2473,148.4826,5310.0
2019-02-04 10:30:00,164.03,164.39,164.03,164.09,7771.0,148.4736,148.7994,148.4736,148.5279,7771.0
2019-02-04 10:40:00,163.95,164.2,163.86,164.17,7550.0,148.4012,148.6275,148.3197,148.6003,7550.0
2019-02-04 10:50:00,164.21,164.21,163.94,164.1,4804.0,148.6365,148.6365,148.3921,148.5369,4804.0
2019-02-04 11:00:00,164.08,164.31,163.93,164.1,6701.0,148.5188,148.727,148.3831,148.5369,6701.0
2019-02-04 11:10:00,164.12,164.41,164.12,164.41,3931.0,148.555,148.8175,148.555,148.8175,3931.0
2019-02-04 11:20:00,164.41,164.42,164.22,164.29,4000.0,148.8175,148.8266,148.6456,148.7089,4000.0
2019-02-04 11:30:00,164.24,164.59,164.24,164.59,15469.0,148.6637,148.9805,148.6637,148.9805,15469.0
2019-02-04 11:40:00,164.64,164.82,164.59,164.82,4646.0,149.0257,149.1887,148.9805,149.1887,4646.0
2019-02-04 11:50:00,164.72,165.1,164.72,164.89,5918.0,149.0981,149.4421,149.0981,149.252,5918.0
2019-02-04 12:00:00,164.97,165.02,164.78,165.0,10535.0,149.3244,149.3697,149.1525,149.3516,10535.0
2019-02-04 12:10:00,165.0,165.05,164.88,164.94,19527.0,149.3516,149.3968,149.243,149.2973,19527.0
2019-02-04 12:20:00,164.99,165.04,164.64,164.65,7280.0,149.3425,149.3878,149.0257,149.0348,7280.0
2019-02-04 12:30:00,164.64,164.81,164.39,164.77,6455.0,149.0257,149.1796,148.7994,149.1434,6455.0
2019-02-04 12:40:00,164.74,164.84,164.61,164.66,4764.0,149.1162,149.2068,148.9986,149.0438,4764.0
2019-02-04 12:50:00,164.67,164.89,164.65,164.86,5539.0,149.0529,149.252,149.0348,149.2249,5539.0
2019-02-04 13:00:00,164.82,164.93,164.65,164.92,5644.0,149.1887,149.2882,149.0348,149.2792,5644.0
2019-02-04 13:10:00,164.95,165.05,164.86,165.03,6526.0,149.3063,149.3968,149.2249,149.3787,6526.0
2019-02-04 13:20:00,165.08,165.16,164.88,164.88,6127.0,149.424,149.4964,149.243,149.243,6127.0
2019-02-04 13:30:00,164.81,165.01,164.68,164.95,8411.0,149.1796,149.3606,149.0619,149.3063,8411.0
2019-02-04 13:40:00,164.97,165.15,164.89,165.15,12524.0,149.3244,149.4874,149.252,149.4874,12524.0
2019-02-04 13:50:00,165.13,165.27,165.0,165.11,22030.0,149.4693,149.596,149.3516,149.4512,22030.0
2019-02-04 14:00:00,165.08,165.47,165.0,165.46,29220.0,149.424,149.777,149.3516,149.768,29220.0
2019-02-04 14:10:00,165.46,165.57,165.42,165.44,7029.0,149.768,149.8675,149.7318,149.7499,7029.0
2019-02-04 14:20:00,165.5,165.69,165.38,165.68,11165.0,149.8042,149.9762,149.6956,149.9671,11165.0
2019-02-04 14:30:00,165.63,165.67,165.32,165.4,5000.0,149.9218,149.958,149.6412,149.7137,5000.0
2019-02-04 14:40:00,165.41,165.54,165.27,165.31,6570.0,149.7227,149.8404,149.596,149.6322,6570.0
2019-02-04 14:50:00,165.32,165.37,165.27,165.29,3310.0,149.6412,149.6865,149.596,149.6141,3310.0
2019-02-04 15:00:00,165.26,165.34,165.12,165.3,19412.0,149.5869,149.6593,149.4602,149.6231,19412.0
2019-02-04 15:10:00,165.26,165.3,165.16,165.28,5595.0,149.5869,149.6231,149.4964,149.605,5595.0
2019-02-04 15:20:00,165.28,165.28,165.09,165.12,11123.0,149.605,149.605,149.4331,149.4602,11123.0
2019-02-04 15:30:00,165.08,165.16,165.03,165.1,12204.0,149.424,149.4964,149.3787,149.4421,12204.0
2019-02-04 15:40:00,165.12,165.26,165.11,165.25,23146.0,149.4602,149.5869,149.4512,149.5779,23146.0
2019-02-04 15:50:00,165.25,165.57,165.18,165.53,93735.0,149.5779,149.8675,149.5145,149.8313,93735.0
2019-02-05 09:30:00,166.41,166.41,165.0,165.4,25148.0,150.6279,150.6279,149.3516,149.7137,25148.0
2019-02-05 09:40:00,165.38,166.21,164.78,164.82,27039.0,149.6956,150.4468,149.1525,149.1887,27039.0
2019-02-05 09:50:00,164.74,164.9,164.4,164.71,19193.0,149.1162,149.2611,148.8085,149.0891,19193.0
2019-02-05 10:00:00,164.84,164.84,164.42,164.8,15877.0,149.2068,149.2068,148.8266,149.1706,15877.0
2019-02-05 10:10:00,164.77,165.13,164.76,164.93,15591.0,149.1434,149.4693,149.1344,149.2882,15591.0
2019-02-05 10:20:00,165.01,165.14,164.91,165.09,15439.0,149.3606,149.4783,149.2701,149.4331,15439.0
2019-02-05 10:30:00,165.14,165.66,165.1,165.66,15825.0,149.4783,149.949,149.4421,149.949,15825.0
2019-02-05 10:40:00,165.78,166.02,165.54,165.62,10102.0,150.0576,150.2749,149.8404,149.9128,10102.0
2019-02-05 10:50:00,165.62,165.93,165.56,165.88,19056.0,149.9128,150.1934,149.8585,150.1481,19056.0
2019-02-05 11:00:00,165.93,165.93,165.74,165.84,6387.0,150.1934,150.1934,150.0214,150.1119,6387.0
2019-02-05 11:10:00,165.84,165.84,165.38,165.55,16085.0,150.1119,150.1119,149.6956,149.8494,16085.0
2019-02-05 11:20:00,165.6,165.6,165.34,165.59,6297.0,149.8947,149.8947,149.6593,149.8856,6297.0
2019-02-05 11:30:00,165.62,165.9,165.53,165.7,14254.0,149.9128,150.1662,149.8313,149.9852,14254.0
2019-02-05 11:40:00,165.76,165.8,165.36,165.36,5230.0,150.0395,150.0757,149.6774,149.6774,5230.0
2019-02-05 11:50:00,165.41,165.74,165.39,165.53,5086.0,149.7227,150.0214,149.7046,149.8313,5086.0
2019-02-05 12:00:00,165.57,165.57,165.24,165.31,7405.0,149.8675,149.8675,149.5688,149.6322,7405.0
2019-02-05 12:10:00,165.26,165.32,165.08,165.13,3705.0,149.5869,149.6412,149.424,149.4693,3705.0
2019-02-05 12:20:00,164.98,165.26,164.98,165.21,4300.0,149.3335,149.5869,149.3335,149.5417,4300.0
2019-02-05 12:30:00,165.16,165.22,165.08,165.14,10455.0,149.4964,149.5507,149.424,149.4783,10455.0
2019-02-05 12:40:00,165.09,165.14,164.95,165.05,7572.0,149.4331,149.4783,149.3063,149.3968,7572.0
2019-02-05 12:50:00,164.93,165.09,164.87,164.89,56200.0,149.2882,149.4331,149.2339,149.252,56200.0
2019-02-05 13:00:00,164.97,165.12,164.92,164.92,5451.0,149.3244,149.4602,149.2792,149.2792,5451.0
2019-02-05 13:10:00,164.92,165.25,164.92,165.25,4400.0,149.2792,149.5779,149.2792,149.5779,4400.0
2019-02-05 13:20:00,165.26,165.62,165.26,165.56,3598.0,149.5869,149.9128,149.5869,149.8585,3598.0
2019-02-05 13:30:00,165.63,165.63,165.35,165.5,9147.0,149.9218,149.9218,149.6684,149.8042,9147.0
2019-02-05 13:40:00,165.49,165.68,165.44,165.58,6931.0,149.7951,149.9671,149.7499,149.8766,6931.0
2019-02-05 13:50:00,165.6,165.6,165.38,165.5,8401.0,149.8947,149.8947,149.6956,149.8042,8401.0
2019-02-05 14:00:00,165.53,166.0,165.53,165.93,15612.0,149.8313,150.2568,149.8313,150.1934,15612.0
2019-02-05 14:10:00,165.96,166.01,165.72,165.78,19919.0,150.2205,150.2658,150.0033,150.0576,19919.0
2019-02-05 14:20:00,165.83,165.99,165.73,165.85,10468.0,150.1029,150.2477,150.0124,150.121,10468.0
2019-02-05 14:30:00,165.89,166.04,165.85,165.97,5900.0,150.1572,150.293,150.121,150.2296,5900.0
2019-02-05 14:40:00,165.93,166.24,165.92,166.16,11407.0,150.1934,150.474,150.1843,150.4016,11407.0
2019-02-05 14:50:00,166.18,166.23,166.03,166.16,8133.0,150.4197,150.4649,150.2839,150.4016,8133.0
2019-02-05 15:00:00,166.22,166.22,165.85,165.98,8500.0,150.4559,150.4559,150.121,150.2386,8500.0
2019-02-05 15:10:00,165.93,166.04,165.79,166.0,3592.0,150.1934,150.293,150.0667,150.2568,3592.0
2019-02-05 15:20:00,166.07,166.2,166.01,166.05,5651.0,150.3201,150.4378,150.2658,150.302,5651.0
2019-02-05 15:30:00,166.08,166.22,166.0,166.2,15085.0,150.3292,150.4559,150.2568,150.4378,15085.0
2019-02-05 15:40:00,166.22,166.29,166.06,166.22,27085.0,150.4559,150.5192,150.3111,150.4559,27085.0
2019-02-05 15:50:00,166.23,166.25,166.0,166.18,104313.0,150.4649,150.483,150.2568,150.4197,104313.0
2019-02-06 09:30:00,165.99,166.75,165.89,166.19,9800.0,150.2477,150.9356,150.1572,150.4287,9800.0
2019-02-06 09:40:00,166.37,166.76,166.09,166.35,3917.0,150.5917,150.9447,150.3382,150.5736,3917.0
2019-02-06 09:50:00,166.37,167.06,166.23,166.84,9230.0,150.5917,151.2162,150.4649,151.0171,9230.0
2019-02-06 10:00:00,166.95,167.15,166.82,167.0,5743.0,151.1167,151.2977,150.999,151.1619,5743.0
2019-02-06 10:10:00,166.65,166.71,166.17,166.3,7295.0,150.8451,150.8994,150.4106,150.5283,7295.0
2019-02-06 10:20:00,166.23,166.44,166.14,166.29,16025.0,150.4649,150.655,150.3835,150.5192,16025.0
2019-02-06 10:30:00,166.23,166.4,165.95,166.25,6015.0,150.4649,150.6188,150.2115,150.483,6015.0
2019-02-06 10:40:00,166.21,166.71,165.92,166.69,6942.0,150.4468,150.8994,150.1843,150.8813,6942.0
2019-02-06 10:50:00,166.69,166.79,166.56,166.72,13051.0,150.8813,150.9718,150.7636,150.9085,13051.0
2019-02-06 11:00:00,166.7,167.2,166.66,166.98,4628.0,150.8904,151.3429,150.8542,151.1438,4628.0
2019-02-06 11:10:00,167.03,167.04,166.5,166.5,13418.0,151.1891,151.1981,150.7093,150.7093,13418.0
2019-02-06 11:20:00,166.45,166.62,165.99,166.28,6008.0,150.6641,150.8179,150.2477,150.5102,6008.0
2019-02-06 11:30:00,166.33,166.56,166.12,166.56,7447.0,150.5555,150.7636,150.3654,150.7636,7447.0
2019-02-06 11:40:00,166.72,166.73,166.28,166.29,5524.0,150.9085,150.9175,150.5102,150.5192,5524.0
2019-02-06 11:50:00,166.3,166.46,166.06,166.1,3200.0,150.5283,150.6731,150.3111,150.3473,3200.0
2019-02-06 12:00:00,166.16,166.28,165.93,165.98,2402.0,150.4016,150.5102,150.1934,150.2386,2402.0
2019-02-06 12:10:00,165.92,166.12,165.68,165.87,4677.0,150.1843,150.3654,149.9671,150.1391,4677.0
2019-02-06 12:20:00,165.93,166.09,165.83,165.99,5292.0,150.1934,150.3382,150.1029,150.2477,5292.0
2019-02-06 12:30:00,165.97,166.16,165.94,166.09,2900.0,150.2296,150.4016,150.2024,150.3382,2900.0
2019-02-06 12:40:00,166.08,166.2,165.96,166.09,3600.0,150.3292,150.4378,150.2205,150.3382,3600.0
2019-02-06 12:50:00,166.13,166.22,166.02,166.09,3130.0,150.3744,150.4559,150.2749,150.3382,3130.0
2019-02-06 13:00:00,166.09,166.28,166.07,166.24,4697.0,150.3382,150.5102,150.3201,150.474,4697.0
2019-02-06 13:10:00,166.23,166.39,166.22,166.3,5438.0,150.4649,150.6098,150.4559,150.5283,5438.0
2019-02-06 13:20:00,166.31,166.57,166.23,166.57,8650.0,150.5373,150.7727,150.4649,150.7727,8650.0
2019-02-06 13:30:00,166.56,167.0,166.53,166.88,28153.0,150.7636,151.1619,150.7365,151.0533,28153.0
2019-02-06 13:40:00,166.83,166.89,166.33,166.34,18301.0,151.008,151.0623,150.5555,150.5645,18301.0
2019-02-06 13:50:00,166.36,166.62,166.36,166.48,2905.0,150.5826,150.8179,150.5826,150.6912,2905.0
2019-02-06 14:00:00,166.42,166.44,166.14,166.26,4608.0,150.6369,150.655,150.3835,150.4921,4608.0
2019-02-06 14:10:00,166.29,166.43,166.17,166.43,6853.0,150.5192,150.646,150.4106,150.646,6853.0
2019-02-06 14:20:00,166.34,166.56,166.34,166.56,7314.0,150.5645,150.7636,150.5645,150.7636,7314.0
2019-02-06 14:30:00,166.6,166.6,166.31,166.31,14603.0,150.7998,150.7998,150.5373,150.5373,14603.0
2019-02-06 14:40:00,166.3,166.48,166.29,166.41,4696.0,150.5283,150.6912,150.5192,150.6279,4696.0
2019-02-06 14:50:00,166.43,166.53,166.3,166.46,4204.0,150.646,150.7365,150.5283,150.6731,4204.0
2019-02-06 15:00:00,166.45,166.48,166.24,166.48,5700.0,150.6641,150.6912,150.474,150.6912,5700.0
2019-02-06 15:10:00,166.5,166.55,166.31,166.39,10300.0,150.7093,150.7546,150.5373,150.6098,10300.0
2019-02-06 15:20:00,166.38,166.45,166.35,166.45,6626.0,150.6007,150.6641,150.5736,150.6641,6626.0
2019-02-06 15:30:00,166.44,166.44,166.22,166.31,16591.0,150.655,150.655,150.4559,150.5373,16591.0
2019-02-06 15:40:00,166.31,166.36,166.01,166.04,21514.0,150.5373,150.5826,150.2658,150.293,21514.0
2019-02-06 15:50:00,166.05,166.07,165.89,166.02,40323.0,150.302,150.3201,150.1572,150.2749,40323.0
2019-02-07 09:30:00,164.2,164.42,163.71,163.92,13190.0,149.3234,149.5235,148.8778,149.0688,13190.0
2019-02-07 09:40:00,163.76,163.97,163.15,163.15,14603.0,148.9233,149.1142,148.3685,148.3685,14603.0
2019-02-07 09:50:00,163.23,163.5,163.19,163.39,8926.0,148.4413,148.6868,148.4049,148.5868,8926.0
2019-02-07 10:00:00,163.41,163.42,162.38,162.95,15322.0,148.605,148.6141,147.6683,148.1866,15322.0
2019-02-07 10:10:00,163.01,163.72,162.86,162.86,5243.0,148.2412,148.8869,148.1048,148.1048,5243.0
2019-02-07 10:20:00,162.95,163.73,162.92,163.65,23190.0,148.1866,148.896,148.1594,148.8232,23190.0
2019-02-07 10:30:00,163.66,164.23,163.66,164.12,4326.0,148.8323,149.3507,148.8323,149.2506,4326.0
2019-02-07 10:40:00,164.1,164.12,163.65,163.77,10661.0,149.2325,149.2506,148.8232,148.9324,10661.0
2019-02-07 10:50:00,163.68,163.68,162.73,162.73,9220.0,148.8505,148.8505,147.9866,147.9866,9220.0
2019-02-07 11:00:00,162.78,162.91,162.55,162.62,6813.0,148.032,148.1503,147.8229,147.8865,6813.0
2019-02-07 11:10:00,162.5,162.7,162.43,162.5,5520.0,147.7774,147.9593,147.7138,147.7774,5520.0
2019-02-07 11:20:00,162.39,162.4,161.9,161.98,8995.0,147.6774,147.6865,147.2318,147.3045,8995.0
2019-02-07 11:30:00,162.02,162.02,160.91,161.62,31061.0,147.3409,147.3409,146.3315,146.9771,31061.0
2019-02-07 11:40:00,161.52,161.94,161.5,161.51,5884.0,146.8862,147.2682,146.868,146.8771,5884.0
2019-02-07 11:50:00,161.35,161.7,161.29,161.44,6168.0,146.7316,147.0499,146.677,146.8135,6168.0
2019-02-07 12:00:00,161.42,161.71,161.28,161.71,13796.0,146.7953,147.059,146.6679,147.059,13796.0
2019-02-07 12:10:00,161.67,161.97,161.63,161.93,11944.0,147.0226,147.2954,146.9862,147.2591,11944.0
2019-02-07 12:20:00,161.97,162.13,161.92,161.95,3230.0,147.2954,147.4409,147.25,147.2772,3230.0
2019-02-07 12:30:00,161.96,162.33,161.9,162.19,3785.0,147.2863,147.6228,147.2318,147.4955,3785.0
2019-02-07 12:40:00,162.32,162.32,161.66,161.78,6802.0,147.6137,147.6137,147.0135,147.1226,6802.0
2019-02-07 12:50:00,161.7,161.81,161.35,161.62,8882.0,147.0499,147.1499,146.7316,146.9771,8882.0
2019-02-07 13:00:00,161.52,162.45,161.46,162.33,14117.0,146.8862,147.7319,146.8316,147.6228,14117.0
2019-02-07 13:10:00,162.34,162.34,162.01,162.08,4188.0,147.6319,147.6319,147.3318,147.3955,4188.0
2019-02-07 13:20:00,162.06,162.4,162.02,162.19,3466.0,147.3773,147.6865,147.3409,147.4955,3466.0
2019-02-07 13:30:00,162.32,162.56,162.22,162.41,8404.0,147.6137,147.832,147.5228,147.6956,8404.0
2019-02-07 13:40:00,162.36,162.39,162.02,162.1,12928.0,147.6501,147.6774,147.3409,147.4137,12928.0
2019-02-07 13:50:00,162.17,162.32,162.0,162.18,8814.0,147.4773,147.6137,147.3227,147.4864,8814.0
2019-02-07 14:00:00,162.19,162.19,161.93,162.0,9549.0,147.4955,147.4955,147.2591,147.3227,9549.0
2019-02-07 14:10:00,161.99,162.0,161.57,161.68,10206.0,147.3136,147.3227,146.9317,147.0317,10206.0
2019-02-07 14:20:00,161.7,162.12,161.7,162.12,4680.0,147.0499,147.4318,147.0499,147.4318,4680.0
2019-02-07 14:30:00,162.23,162.25,162.02,162.07,7899.0,147.5319,147.5501,147.3409,147.3864,7899.0
2019-02-07 14:40:00,162.08,162.08,161.77,161.82,6051.0,147.3955,147.3955,147.1136,147.159,6051.0
2019-02-07 14:50:00,161.81,162.05,161.75,161.93,6973.0,147.1499,147.3682,147.0954,147.2591,6973.0
2019-02-07 15:00:00,161.9,162.1,161.79,161.88,10096.0,147.2318,147.4137,147.1317,147.2136,10096.0
2019-02-07 15:10:00,161.84,161.88,161.72,161.81,6115.0,147.1772,147.2136,147.0681,147.1499,6115.0
2019-02-07 15:20:00,161.84,162.03,161.77,162.03,8823.0,147.1772,147.35,147.1136,147.35,8823.0
2019-02-07 15:30:00,161.96,161.96,161.48,161.84,14845.0,147.2863,147.2863,146.8498,147.1772,14845.0
2019-02-07 15:40:00,161.86,162.13,161.82,162.05,42776.0,147.1954,147.4409,147.159,147.3682,42776.0
2019-02-07 15:50:00,162.05,162.34,162.04,162.32,59150.0,147.3682,147.6319,147.3591,147.6137,59150.0
2019-02-08 09:30:00,161.26,162.66,161.26,162.62,11624.0,146.6498,147.9229,146.6498,147.8865,11624.0
2019-02-08 09:40:00,162.64,162.69,161.41,161.72,20324.0,147.9047,147.9502,146.7862,147.0681,20324.0
2019-02-08 09:50:00,161.84,162.05,161.59,161.59,4365.0,147.1772,147.3682,146.9499,146.9499,4365.0
2019-02-08 10:00:00,161.53,161.71,161.3,161.31,17816.0,146.8953,147.059,146.6861,146.6952,17816.0
2019-02-08 10:10:00,161.2,161.2,160.12,160.25,4240.0,146.5952,146.5952,145.613,145.7313,4240.0
2019-02-08 10:20:00,160.26,160.83,160.15,160.78,18752.0,145.7404,146.2587,145.6403,146.2132,18752.0
2019-02-08 10:30:00,160.8,160.98,160.6,160.94,6779.0,146.2314,146.3951,146.0496,146.3588,6779.0
2019-02-08 10:40:00,161.09,161.35,160.78,160.78,10650.0,146.4952,146.7316,146.2132,146.2132,10650.0
2019-02-08 10:50:00,160.89,161.13,160.56,160.8,15190.0,146.3133,146.5315,146.0132,146.2314,15190.0
2019-02-08 11:00:00,160.78,160.84,160.41,160.76,13507.0,146.2132,146.2678,145.8768,146.1951,13507.0
2019-02-08 11:10:00,160.81,160.84,160.48,160.53,7891.0,146.2405,146.2678,145.9404,145.9859,7891.0
2019-02-08 11:20:00,160.62,160.83,160.59,160.62,6536.0,146.0677,146.2587,146.0405,146.0677,6536.0
2019-02-08 11:30:00,160.66,160.66,160.37,160.53,5650.0,146.1041,146.1041,145.8404,145.9859,5650.0
2019-02-08 11:40:00,160.47,160.71,160.26,160.45,8164.0,145.9313,146.1496,145.7404,145.9131,8164.0
2019-02-08 11:50:00,160.43,161.19,160.38,161.09,7106.0,145.895,146.5861,145.8495,146.4952,7106.0
2019-02-08 12:00:00,161.24,161.24,160.79,160.83,4441.0,146.6316,146.6316,146.2223,146.2587,4441.0
2019-02-08 12:10:00,160.82,160.93,160.75,160.88,3543.0,146.2496,146.3497,146.186,146.3042,3543.0
2019-02-08 12:20:00,160.84,160.93,160.69,160.78,4157.0,146.2678,146.3497,146.1314,146.2132,4157.0
2019-02-08 12:30:00,160.9,160.96,160.68,160.96,9260.0,146.3224,146.3769,146.1223,146.3769,9260.0
2019-02-08 12:40:00,160.95,161.39,160.93,161.39,4818.0,146.3678,146.768,146.3497,146.768,4818.0
2019-02-08 12:50:00,161.34,161.37,160.97,160.97,3100.0,146.7225,146.7498,146.386,146.386,3100.0
2019-02-08 13:00:00,160.99,161.09,160.81,160.94,5649.0,146.4042,146.4952,146.2405,146.3588,5649.0
2019-02-08 13:10:00,160.96,161.21,160.8,160.89,19130.0,146.3769,146.6043,146.2314,146.3133,19130.0
2019-02-08 13:20:00,160.89,160.98,160.66,160.66,4400.0,146.3133,146.3951,146.1041,146.1041,4400.0
2019-02-08 13:30:00,160.71,160.85,160.67,160.77,6877.0,146.1496,146.2769,146.1132,146.2042,6877.0
2019-02-08 13:40:00,160.83,160.93,160.82,160.89,6900.0,146.2587,146.3497,146.2496,146.3133,6900.0
2019-02-08 13:50:00,160.91,161.11,160.84,161.0,9191.0,146.3315,146.5133,146.2678,146.4133,9191.0
2019-02-08 14:00:00,161.06,161.2,160.98,161.18,13334.0,146.4679,146.5952,146.3951,146.577,13334.0
2019-02-08 14:10:00,161.17,161.36,161.16,161.23,12182.0,146.5679,146.7407,146.5588,146.6225,12182.0
2019-02-08 14:20:00,161.23,161.23,160.95,161.14,15042.0,146.6225,146.6225,146.3678,146.5406,15042.0
2019-02-08 14:30:00,161.26,161.37,161.17,161.21,4912.0,146.6498,146.7498,146.5679,146.6043,4912.0
2019-02-08 14:40:00,161.23,161.34,161.04,161.27,12233.0,146.6225,146.7225,146.4497,146.6589,12233.0
2019-02-08 14:50:00,161.3,161.51,161.29,161.33,12062.0,146.6861,146.8771,146.677,146.7134,12062.0
2019-02-08 15:00:00,161.31,161.42,161.23,161.31,7672.0,146.6952,146.7953,146.6225,146.6952,7672.0
2019-02-08 15:10:00,161.29,161.72,161.22,161.62,8655.0,146.677,147.0681,146.6134,146.9771,8655.0
2019-02-08 15:20:00,161.65,161.72,161.4,161.57,12731.0,147.0044,147.0681,146.7771,146.9317,12731.0
2019-02-08 15:30:00,161.52,161.68,161.36,161.55,18892.0,146.8862,147.0317,146.7407,146.9135,18892.0
2019-02-08 15:40:00,161.55,161.66,161.34,161.47,19366.0,146.9135,147.0135,146.7225,146.8407,19366.0
2019-02-08 15:50:00,161.46,162.15,161.44,162.12,43710.0,146.8316,147.4591,146.8135,147.4318,43710.0
2019-02-11 09:30:00,162.86,163.85,162.79,163.28,18044.0,148.1048,149.0051,148.0411,148.4867,18044.0
2019-02-11 09:40:00,163.31,163.63,162.96,163.31,9550.0,148.514,148.805,148.1957,148.514,9550.0
2019-02-11 09:50:00,163.23,163.75,162.88,163.72,21348.0,148.4413,148.9142,148.123,148.8869,21348.0
2019-02-11 10:00:00,163.67,164.2,163.43,164.07,18006.0,148.8414,149.3234,148.6232,149.2052,18006.0
2019-02-11 10:10:00,164.06,164.16,163.71,163.88,8834.0,149.1961,149.287,148.8778,149.0324,8834.0
2019-02-11 10:20:00,163.97,164.01,163.43,163.47,11296.0,149.1142,149.1506,148.6232,148.6595,11296.0
2019-02-11 10:30:00,163.49,163.49,162.93,163.19,12500.0,148.6777,148.6777,148.1685,148.4049,12500.0
2019-02-11 10:40:00,163.27,163.87,163.27,163.75,9577.0,148.4777,149.0233,148.4777,148.9142,9577.0
2019-02-11 10:50:00,163.54,163.85,163.54,163.74,4535.0,148.7232,149.0051,148.7232,148.9051,4535.0
2019-02-11 11:00:00,163.73,163.85,163.34,163.34,6278.0,148.896,149.0051,148.5413,148.5413,6278.0
2019-02-11 11:10:00,163.45,163.83,163.39,163.82,6200.0,148.6413,148.9869,148.5868,148.9778,6200.0
2019-02-11 11:20:00,163.74,164.05,163.67,163.74,14481.0,148.9051,149.187,148.8414,148.9051,14481.0
2019-02-11 11:30:00,163.71,163.91,163.58,163.79,9773.0,148.8778,149.0597,148.7596,148.9505,9773.0
2019-02-11 11:40:00,163.74,163.87,163.54,163.77,6951.0,148.9051,149.0233,148.7232,148.9324,6951.0
2019-02-11 11:50:00,163.84,163.84,163.36,163.65,6199.0,148.996,148.996,148.5595,148.8232,6199.0
2019-02-11 12:00:00,163.65,163.83,163.6,163.73,6761.0,148.8232,148.9869,148.7778,148.896,6761.0
2019-02-11 12:10:00,163.69,163.87,163.62,163.72,10954.0,148.8596,149.0233,148.7959,148.8869,10954.0
2019-02-11 12:20:00,163.58,163.87,163.58,163.73,7069.0,148.7596,149.0233,148.7596,148.896,7069.0
2019-02-11 12:30:00,163.75,163.87,163.58,163.61,16534.0,148.9142,149.0233,148.7596,148.7868,16534.0
2019-02-11 12:40:00,163.57,163.79,163.5,163.64,7500.0,148.7505,148.9505,148.6868,148.8141,7500.0
2019-02-11 12:50:00,163.65,163.72,163.52,163.57,6765.0,148.8232,148.8869,148.705,148.7505,6765.0
2019-02-11 13:00:00,163.6,163.74,163.49,163.74,15231.0,148.7778,148.9051,148.6777,148.9051,15231.0
2019-02-11 13:10:00,163.72,163.82,163.42,163.64,18435.0,148.8869,148.9778,148.6141,148.8141,18435.0
2019-02-11 13:20:00,163.69,163.77,163.57,163.62,7293.0,148.8596,148.9324,148.7505,148.7959,7293.0
2019-02-11 13:30:00,163.64,163.64,163.46,163.57,7232.0,148.8141,148.8141,148.6504,148.7505,7232.0
2019-02-11 13:40:00,163.52,163.63,163.43,163.58,9584.0,148.705,148.805,148.6232,148.7596,9584.0
2019-02-11 13:50:00,163.52,163.77,163.45,163.7,11116.0,148.705,148.9324,148.6413,148.8687,11116.0
2019-02-11 14:00:00,163.64,163.71,163.57,163.69,10621.0,148.8141,148.8778,148.7505,148.8596,10621.0
2019-02-11 14:10:00,163.64,163.79,163.59,163.69,7671.0,148.8141,148.9505,148.7687,148.8596,7671.0
2019-02-11 14:20:00,163.69,163.82,163.59,163.81,50597.0,148.8596,148.9778,148.7687,148.9687,50597.0
2019-02-11 14:30:00,163.81,163.85,163.45,163.83,43128.0,148.9687,149.0051,148.6413,148.9869,43128.0
2019-02-11 14:40:00,163.84,164.09,163.71,163.72,10788.0,148.996,149.2234,148.8778,148.8869,10788.0
2019-02-11 14:50:00,163.68,164.04,163.67,164.04,8957.0,148.8505,149.1779,148.8414,149.1779,8957.0
2019-02-11 15:00:00,164.08,164.09,163.83,163.92,6524.0,149.2143,149.2234,148.9869,149.0688,6524.0
2019-02-11 15:10:00,163.99,164.04,163.83,163.83,7887.0,149.1324,149.1779,148.9869,148.9869,7887.0
2019-02-11 15:20:00,163.86,164.15,163.85,164.09,7765.0,149.0142,149.2779,149.0051,149.2234,7765.0
2019-02-11 15:30:00,164.13,164.14,163.72,163.97,13715.0,149.2597,149.2688,148.8869,149.1142,13715.0
2019-02-11 15:40:00,163.94,164.24,163.82,164.0,123813.0,149.0869,149.3598,148.9778,149.1415,123813.0
2019-02-11 15:50:00,164.01,164.08,163.84,163.86,73388.0,149.1506,149.2143,148.996,149.0142,73388.0
2019-02-12 09:30:00,166.11,166.65,165.58,166.65,30789.0,151.0603,151.5514,150.5784,151.5514,30789.0
2019-02-12 09:40:00,166.71,167.09,166.49,166.7,13772.0,151.606,151.9516,151.4059,151.5969,13772.0
2019-02-12 09:50:00,166.59,167.67,166.54,167.62,29431.0,151.4969,152.479,151.4514,152.4335,29431.0
2019-02-12 10:00:00,167.65,167.97,167.47,167.47,35196.0,152.4608,152.7518,152.2971,152.2971,35196.0
2019-02-12 10:10:00,167.5,167.74,167.4,167.52,6426.0,152.3244,152.5427,152.2335,152.3426,6426.0
2019-02-12 10:20:00,167.54,168.22,167.54,168.18,11202.0,152.3608,152.9792,152.3608,152.9428,11202.0
2019-02-12 10:30:00,168.26,168.4,167.92,168.3,16531.0,153.0156,153.1429,152.7064,153.0519,16531.0
2019-02-12 10:40:00,168.34,168.7,168.27,168.64,13570.0,153.0883,153.4157,153.0246,153.3611,13570.0
2019-02-12 10:50:00,168.66,169.38,168.61,169.24,17310.0,153.3793,154.0341,153.3338,153.9068,17310.0
2019-02-12 11:00:00,169.24,169.66,169.09,169.57,18788.0,153.9068,154.2887,153.7704,154.2069,18788.0
2019-02-12 11:10:00,169.59,169.83,169.41,169.83,15497.0,154.2251,154.4433,154.0614,154.4433,15497.0
2019-02-12 11:20:00,169.82,170.44,169.8,170.39,20118.0,154.4342,154.998,154.416,154.9526,20118.0
2019-02-12 11:30:00,170.33,170.35,169.93,170.29,13547.0,154.898,154.9162,154.5343,154.8616,13547.0
2019-02-12 11:40:00,170.32,170.36,169.87,170.07,16698.0,154.8889,154.9253,154.4797,154.6616,16698.0
2019-02-12 11:50:00,170.13,170.58,170.12,170.58,19888.0,154.7161,155.1254,154.707,155.1254,19888.0
2019-02-12 12:00:00,170.59,170.85,170.36,170.58,21888.0,155.1345,155.3709,154.9253,155.1254,21888.0
2019-02-12 12:10:00,170.62,170.71,170.13,170.19,16712.0,155.1617,155.2436,154.7161,154.7707,16712.0
2019-02-12 12:20:00,170.23,170.88,170.23,170.51,33991.0,154.8071,155.3982,154.8071,155.0617,33991.0
2019-02-12 12:30:00,170.54,170.82,170.49,170.76,14233.0,155.089,155.3436,155.0435,155.2891,14233.0
2019-02-12 12:40:00,170.78,170.87,170.49,170.49,16558.0,155.3072,155.3891,155.0435,155.0435,16558.0
2019-02-12 12:50:00,170.48,170.63,170.39,170.45,8985.0,155.0344,155.1708,154.9526,155.0071,8985.0
2019-02-12 13:00:00,170.5,170.54,170.24,170.54,6878.0,155.0526,155.089,154.8162,155.089,6878.0
2019-02-12 13:10:00,170.57,170.63,170.38,170.5,22184.0,155.1163,155.1708,154.9435,155.0526,22184.0
2019-02-12 13:20:00,170.5,170.85,170.5,170.75,25454.0,155.0526,155.3709,155.0526,155.28,25454.0
2019-02-12 13:30:00,170.72,171.04,170.59,170.91,37089.0,155.2527,155.5437,155.1345,155.4255,37089.0
2019-02-12 13:40:00,170.96,170.96,170.61,170.86,48976.0,155.4709,155.4709,155.1526,155.38,48976.0
2019-02-12 13:50:00,170.87,171.0,170.77,170.84,10551.0,155.3891,155.5073,155.2981,155.3618,10551.0
2019-02-12 14:00:00,170.81,170.87,170.7,170.74,27453.0,155.3345,155.3891,155.2345,155.2709,27453.0
2019-02-12 14:10:00,170.74,170.85,170.64,170.65,25152.0,155.2709,155.3709,155.1799,155.189,25152.0
2019-02-12 14:20:00,170.64,170.75,170.44,170.5,12668.0,155.1799,155.28,154.998,155.0526,12668.0
2019-02-12 14:30:00,170.49,170.49,170.15,170.31,9991.0,155.0435,155.0435,154.7343,154.8798,9991.0
2019-02-12 14:40:00,170.31,170.44,170.22,170.36,6363.0,154.8798,154.998,154.798,154.9253,6363.0
2019-02-12 14:50:00,170.43,170.46,170.22,170.33,11687.0,154.989,155.0162,154.798,154.898,11687.0
2019-02-12 15:00:00,170.31,170.6,170.26,170.49,16182.0,154.8798,155.1435,154.8344,155.0435,16182.0
2019-02-12 15:10:00,170.46,170.54,170.05,170.1,111381.0,155.0162,155.089,154.6434,154.6888,111381.0
2019-02-12 15:20:00,170.13,170.51,170.13,170.18,31290.0,154.7161,155.0617,154.7161,154.7616,31290.0
2019-02-12 15:30:00,170.25,170.25,169.73,169.83,20044.0,154.8253,154.8253,154.3524,154.4433,20044.0
2019-02-12 15:40:00,169.85,169.92,169.8,169.87,54225.0,154.4615,154.5252,154.416,154.4797,54225.0
2019-02-12 15:50:00,169.9,170.24,169.82,170.1,105721.0,154.507,154.8162,154.4342,154.6888,105721.0
2019-02-13 09:30:00,171.31,171.8,170.67,171.28,12326.0,155.7892,156.2348,155.2072,155.7619,12326.0
2019-02-13 09:40:00,171.16,172.77,171.12,172.53,34998.0,155.6528,157.1169,155.6164,156.8987,34998.0
2019-02-13 09:50:00,172.57,172.99,172.17,172.5,36399.0,156.9351,157.317,156.5713,156.8714,36399.0
2019-02-13 10:00:00,172.5,172.55,171.95,171.96,18517.0,156.8714,156.9169,156.3712,156.3803,18517.0
2019-02-13 10:10:00,171.97,172.31,171.72,172.06,12806.0,156.3894,156.6986,156.1621,156.4713,12806.0
2019-02-13 10:20:00,172.11,172.11,171.27,171.3,17928.0,156.5167,156.5167,155.7528,155.7801,17928.0
2019-02-13 10:30:00,171.21,171.53,171.05,171.36,26105.0,155.6983,155.9893,155.5528,155.8347,26105.0
2019-02-13 10:40:00,171.28,171.96,171.28,171.7,26056.0,155.7619,156.3803,155.7619,156.1439,26056.0
2019-02-13 10:50:00,171.77,171.95,171.48,171.58,7258.0,156.2075,156.3712,155.9438,156.0348,7258.0
2019-02-13 11:00:00,171.62,171.94,171.62,171.9,9284.0,156.0711,156.3621,156.0711,156.3258,9284.0
2019-02-13 11:10:00,171.92,172.03,171.26,171.26,9920.0,156.344,156.444,155.7438,155.7438,9920.0
2019-02-13 11:20:00,171.35,171.5,171.25,171.4,17729.0,155.8256,155.962,155.7347,155.8711,17729.0
2019-02-13 11:30:00,171.4,171.4,170.86,171.08,21235.0,155.8711,155.8711,155.38,155.5801,21235.0
2019-02-13 11:40:00,171.1,171.23,171.01,171.2,5479.0,155.5982,155.7165,155.5164,155.6892,5479.0
2019-02-13 11:50:00,171.28,171.5,171.16,171.5,6538.0,155.7619,155.962,155.6528,155.962,6538.0
2019-02-13 12:00:00,171.59,171.59,171.0,171.0,10180.0,156.0439,156.0439,155.5073,155.5073,10180.0
2019-02-13 12:10:00,170.99,171.16,170.92,170.95,5587.0,155.4982,155.6528,155.4346,155.4618,5587.0
2019-02-13 12:20:00,170.94,171.32,170.94,171.27,4730.0,155.4527,155.7983,155.4527,155.7528,4730.0
2019-02-13 12:30:00,171.22,171.39,171.2,171.39,2879.0,155.7074,155.862,155.6892,155.862,2879.0
2019-02-13 12:40:00,171.49,171.63,171.44,171.59,3362.0,155.9529,156.0802,155.9074,156.0439,3362.0
2019-02-13 12:50:00,171.52,171.52,171.13,171.26,2343.0,155.9802,155.9802,155.6255,155.7438,2343.0
2019-02-13 13:00:00,171.27,171.43,171.19,171.43,4924.0,155.7528,155.8984,155.6801,155.8984,4924.0
2019-02-13 13:10:00,171.44,171.52,171.4,171.44,4138.0,155.9074,155.9802,155.8711,155.9074,4138.0
2019-02-13 13:20:00,171.41,171.54,171.4,171.48,6414.0,155.8802,155.9984,155.8711,155.9438,6414.0
2019-02-13 13:30:00,171.53,171.53,171.39,171.39,6524.0,155.9893,155.9893,155.862,155.862,6524.0
2019-02-13 13:40:00,171.42,171.53,171.33,171.52,7357.0,155.8893,155.9893,155.8074,155.9802,7357.0
2019-02-13 13:50:00,171.59,171.69,171.53,171.58,4382.0,156.0439,156.1348,155.9893,156.0348,4382.0
2019-02-13 14:00:00,171.58,171.69,171.48,171.48,4646.0,156.0348,156.1348,155.9438,155.9438,4646.0
2019-02-13 14:10:00,171.51,171.62,171.45,171.61,3532.0,155.9711,156.0711,155.9165,156.062,3532.0
2019-02-13 14:20:00,171.55,171.56,171.35,171.5,17930.0,156.0075,156.0166,155.8256,155.962,17930.0
2019-02-13 14:30:00,171.51,171.56,171.27,171.27,14400.0,155.9711,156.0166,155.7528,155.7528,14400.0
2019-02-13 14:40:00,171.27,171.9,171.26,171.84,11045.0,155.7528,156.3258,155.7438,156.2712,11045.0
2019-02-13 14:50:00,171.84,172.18,171.8,172.18,10124.0,156.2712,156.5804,156.2348,156.5804,10124.0
2019-02-13 15:00:00,172.15,172.23,171.83,172.0,17309.0,156.5531,156.6259,156.2621,156.4167,17309.0
2019-02-13 15:10:00,172.02,172.21,172.0,172.12,17649.0,156.4349,156.6077,156.4167,156.5258,17649.0
2019-02-13 15:20:00,172.1,172.22,171.94,172.19,11852.0,156.5076,156.6168,156.3621,156.5895,11852.0
2019-02-13 15:30:00,172.21,172.44,172.16,172.28,31935.0,156.6077,156.8168,156.5622,156.6713,31935.0
2019-02-13 15:40:00,172.27,172.31,171.38,171.6,31901.0,156.6622,156.6986,155.8529,156.0529,31901.0
2019-02-13 15:50:00,171.59,171.65,171.24,171.37,57485.0,156.0439,156.0984,155.7256,155.8438,57485.0
2019-02-14 09:30:00,169.89,169.96,168.32,168.57,44171.0,154.4979,154.5615,153.0701,153.2975,44171.0
2019-02-14 09:40:00,168.66,169.0,168.42,168.72,24908.0,153.3793,153.6885,153.1611,153.4339,24908.0
2019-02-14 09:50:00,168.57,168.91,168.48,168.77,23054.0,153.2975,153.6067,153.2156,153.4793,23054.0
2019-02-14 10:00:00,168.71,168.8,168.35,168.69,14819.0,153.4248,153.5066,153.0974,153.4066,14819.0
2019-02-14 10:10:00,168.69,169.48,168.52,169.39,12996.0,153.4066,154.125,153.252,154.0432,12996.0
2019-02-14 10:20:00,169.6,170.24,169.53,170.24,11786.0,154.2342,154.8162,154.1705,154.8162,11786.0
2019-02-14 10:30:00,170.24,170.35,169.19,169.29,14801.0,154.8162,154.9162,153.8613,153.9522,14801.0
2019-02-14 10:40:00,169.36,169.98,169.17,169.66,27626.0,154.0159,154.5797,153.8431,154.2887,27626.0
2019-02-14 10:50:00,169.62,169.62,169.08,169.31,16085.0,154.2523,154.2523,153.7613,153.9704,16085.0
2019-02-14 11:00:00,169.33,169.5,168.94,169.27,14084.0,153.9886,154.1432,153.6339,153.934,14084.0
2019-02-14 11:10:00,169.33,169.53,169.04,169.3,16294.0,153.9886,154.1705,153.7249,153.9613,16294.0
2019-02-14 11:20:00,169.32,169.36,168.75,168.77,12887.0,153.9795,154.0159,153.4612,153.4793,12887.0
2019-02-14 11:30:00,168.81,168.99,168.61,168.99,11527.0,153.5157,153.6794,153.3338,153.6794,11527.0
2019-02-14 11:40:00,168.99,169.13,168.87,168.93,12029.0,153.6794,153.8067,153.5703,153.6249,12029.0
2019-02-14 11:50:00,168.93,169.12,168.89,168.91,10922.0,153.6249,153.7976,153.5885,153.6067,10922.0
2019-02-14 12:00:00,168.94,169.49,168.94,169.46,9079.0,153.6339,154.1341,153.6339,154.1068,9079.0
2019-02-14 12:10:00,169.49,169.75,169.32,169.75,9146.0,154.1341,154.3706,153.9795,154.3706,9146.0
2019-02-14 12:20:00,169.81,170.08,169.74,169.95,8638.0,154.4251,154.6707,154.3615,154.5524,8638.0
2019-02-14 12:30:00,169.97,169.99,169.65,169.72,6615.0,154.5706,154.5888,154.2796,154.3433,6615.0
2019-02-14 12:40:00,169.69,169.74,169.58,169.59,5213.0,154.316,154.3615,154.216,154.2251,5213.0
2019-02-14 12:50:00,169.62,169.66,169.47,169.63,4311.0,154.2523,154.2887,154.1159,154.2614,4311.0
2019-02-14 13:00:00,169.68,169.71,169.44,169.62,5056.0,154.3069,154.3342,154.0886,154.2523,5056.0
2019-02-14 13:10:00,169.6,169.8,169.58,169.79,5120.0,154.2342,154.416,154.216,154.4069,5120.0
2019-02-14 13:20:00,169.8,169.82,169.73,169.8,6873.0,154.416,154.4342,154.3524,154.416,6873.0
2019-02-14 13:30:00,169.88,170.06,169.85,169.94,8079.0,154.4888,154.6525,154.4615,154.5433,8079.0
2019-02-14 13:40:00,169.84,169.99,169.67,169.72,6007.0,154.4524,154.5888,154.2978,154.3433,6007.0
2019-02-14 13:50:00,169.73,169.75,169.51,169.72,7692.0,154.3524,154.3706,154.1523,154.3433,7692.0
2019-02-14 14:00:00,169.71,169.81,169.6,169.81,10634.0,154.3342,154.4251,154.2342,154.4251,10634.0
2019-02-14 14:10:00,169.77,169.83,169.64,169.7,5374.0,154.3887,154.4433,154.2705,154.3251,5374.0
2019-02-14 14:20:00,169.66,169.95,169.64,169.81,6106.0,154.2887,154.5524,154.2705,154.4251,6106.0
2019-02-14 14:30:00,169.82,169.82,169.58,169.78,6182.0,154.4342,154.4342,154.216,154.3978,6182.0
2019-02-14 14:40:00,169.77,169.84,169.63,169.63,8476.0,154.3887,154.4524,154.2614,154.2614,8476.0
2019-02-14 14:50:00,169.61,169.67,169.27,169.3,6563.0,154.2432,154.2978,153.934,153.9613,6563.0
2019-02-14 15:00:00,169.38,170.08,169.37,169.56,9600.0,154.0341,154.6707,154.025,154.1978,9600.0
2019-02-14 15:10:00,169.64,169.72,169.37,169.63,9489.0,154.2705,154.3433,154.025,154.2614,9489.0
2019-02-14 15:20:00,169.6,169.95,169.52,169.84,21324.0,154.2342,154.5524,154.1614,154.4524,21324.0
2019-02-14 15:30:00,169.83,170.19,169.71,169.9,19096.0,154.4433,154.7707,154.3342,154.507,19096.0
2019-02-14 15:40:00,169.77,169.77,169.22,169.27,29938.0,154.3887,154.3887,153.8886,153.934,29938.0
2019-02-14 15:50:00,169.27,169.39,169.02,169.07,42483.0,153.934,154.0432,153.7067,153.7522,42483.0
2019-02-15 09:30:00,170.73,171.6,170.33,171.43,41907.0,155.2618,156.0529,154.898,155.8984,41907.0
2019-02-15 09:40:00,171.45,172.28,171.31,172.17,32444.0,155.9165,156.6713,155.7892,156.5713,32444.0
2019-02-15 09:50:00,172.14,172.22,171.82,172.06,11841.0,156.544,156.6168,156.253,156.4713,11841.0
2019-02-15 10:00:00,172.09,172.17,171.81,172.12,9597.0,156.4986,156.5713,156.2439,156.5258,9597.0
2019-02-15 10:10:00,172.11,172.21,172.04,172.17,10199.0,156.5167,156.6077,156.4531,156.5713,10199.0
2019-02-15 10:20:00,172.17,172.84,172.0,172.84,24919.0,156.5713,157.1806,156.4167,157.1806,24919.0
2019-02-15 10:30:00,172.7,172.99,172.46,172.8,10705.0,157.0533,157.317,156.835,157.1442,10705.0
2019-02-15 10:40:00,172.8,173.24,172.8,172.93,10177.0,157.1442,157.5444,157.1442,157.2625,10177.0
2019-02-15 10:50:00,172.84,172.87,172.33,172.65,8648.0,157.1806,157.2079,156.7168,157.0078,8648.0
2019-02-15 11:00:00,172.65,173.14,172.42,172.49,10121.0,157.0078,157.4534,156.7987,156.8623,10121.0
2019-02-15 11:10:00,172.42,172.77,172.4,172.71,14598.0,156.7987,157.1169,156.7805,157.0624,14598.0
2019-02-15 11:20:00,172.72,172.94,172.61,172.73,10411.0,157.0715,157.2715,156.9714,157.0806,10411.0
2019-02-15 11:30:00,172.72,172.99,172.52,172.77,21178.0,157.0715,157.317,156.8896,157.1169,21178.0
2019-02-15 11:40:00,172.82,172.98,172.62,172.78,9840.0,157.1624,157.3079,156.9805,157.126,9840.0
2019-02-15 11:50:00,172.76,173.15,172.76,173.1,10496.0,157.1079,157.4625,157.1079,157.417,10496.0
2019-02-15 12:00:00,173.17,173.17,172.73,172.94,10600.0,157.4807,157.4807,157.0806,157.2715,10600.0
2019-02-15 12:10:00,172.89,173.13,172.89,173.01,8858.0,157.2261,157.4443,157.2261,157.3352,8858.0
2019-02-15 12:20:00,173.0,173.12,172.94,172.94,6634.0,157.3261,157.4352,157.2715,157.2715,6634.0
2019-02-15 12:30:00,172.94,172.98,172.73,172.79,8781.0,157.2715,157.3079,157.0806,157.1351,8781.0
2019-02-15 12:40:00,172.8,172.85,172.77,172.78,11394.0,157.1442,157.1897,157.1169,157.126,11394.0
2019-02-15 12:50:00,172.77,172.77,172.48,172.48,4617.0,157.1169,157.1169,156.8532,156.8532,4617.0
2019-02-15 13:00:00,172.5,172.62,172.27,172.32,7656.0,156.8714,156.9805,156.6622,156.7077,7656.0
2019-02-15 13:10:00,172.32,172.46,172.3,172.42,2840.0,156.7077,156.835,156.6895,156.7987,2840.0
2019-02-15 13:20:00,172.42,172.45,172.23,172.26,7180.0,156.7987,156.8259,156.6259,156.6532,7180.0
2019-02-15 13:30:00,172.24,172.51,172.23,172.51,6502.0,156.635,156.8805,156.6259,156.8805,6502.0
2019-02-15 13:40:00,172.56,172.56,172.41,172.44,5697.0,156.926,156.926,156.7896,156.8168,5697.0
2019-02-15 13:50:00,172.46,172.66,172.46,172.46,4996.0,156.835,157.0169,156.835,156.835,4996.0
2019-02-15 14:00:00,172.47,173.01,172.46,172.94,24120.0,156.8441,157.3352,156.835,157.2715,24120.0
2019-02-15 14:10:00,172.94,172.94,172.56,172.61,15801.0,157.2715,157.2715,156.926,156.9714,15801.0
2019-02-15 14:20:00,172.61,172.72,172.42,172.72,11500.0,156.9714,157.0715,156.7987,157.0715,11500.0
2019-02-15 14:30:00,172.76,172.96,172.72,172.96,8739.0,157.1079,157.2897,157.0715,157.2897,8739.0
2019-02-15 14:40:00,172.95,173.06,172.93,173.03,9776.0,157.2806,157.3807,157.2625,157.3534,9776.0
2019-02-15 14:50:00,173.06,173.4,173.06,173.31,20892.0,157.3807,157.6899,157.3807,157.608,20892.0
2019-02-15 15:00:00,173.27,173.65,173.15,173.55,32229.0,157.5716,157.9172,157.4625,157.8263,32229.0
2019-02-15 15:10:00,173.51,173.51,172.93,172.93,12177.0,157.7899,157.7899,157.2625,157.2625,12177.0
2019-02-15 15:20:00,172.93,173.27,172.9,173.21,13498.0,157.2625,157.5716,157.2352,157.5171,13498.0
2019-02-15 15:30:00,173.2,173.28,173.09,173.27,17552.0,157.508,157.5807,157.408,157.5716,17552.0
2019-02-15 15:40:00,173.28,173.55,173.28,173.52,36594.0,157.5807,157.8263,157.5807,157.799,36594.0
2019-02-15 15:50:00,173.5,173.72,173.28,173.66,58632.0,157.7808,157.9809,157.5807,157.9263,58632.0
2019-02-19 09:30:00,172.59,173.08,172.03,172.94,15850.0,156.9533,157.3989,156.444,157.2715,15850.0
2019-02-19 09:40:00,172.82,173.74,172.82,173.59,14266.0,157.1624,157.9991,157.1624,157.8627,14266.0
2019-02-19 09:50:00,173.51,174.03,173.41,173.98,18319.0,157.7899,158.2628,157.699,158.2173,18319.0
2019-02-19 10:00:00,174.01,174.46,174.01,174.19,18217.0,158.2446,158.6538,158.2446,158.4083,18217.0
2019-02-19 10:10:00,174.22,174.77,174.22,174.68,19491.0,158.4356,158.9357,158.4356,158.8539,19491.0
2019-02-19 10:20:00,174.78,174.93,174.21,174.35,17437.0,158.9448,159.0812,158.4265,158.5538,17437.0
2019-02-19 10:30:00,174.35,174.35,173.77,173.77,9239.0,158.5538,158.5538,158.0263,158.0263,9239.0
2019-02-19 10:40:00,173.72,174.12,173.61,173.61,10042.0,157.9809,158.3446,157.8808,157.8808,10042.0
2019-02-19 10:50:00,173.55,173.74,173.42,173.48,8404.0,157.8263,157.9991,157.7081,157.7626,8404.0
2019-02-19 11:00:00,173.51,173.94,173.51,173.93,10094.0,157.7899,158.1809,157.7899,158.1718,10094.0
2019-02-19 11:10:00,173.94,174.26,173.68,174.06,6792.0,158.1809,158.472,157.9445,158.2901,6792.0
2019-02-19 11:20:00,174.04,174.13,173.78,173.84,5154.0,158.2719,158.3537,158.0354,158.09,5154.0
2019-02-19 11:30:00,173.85,174.32,173.84,174.3,15071.0,158.0991,158.5265,158.09,158.5083,15071.0
2019-02-19 11:40:00,174.27,174.93,174.27,174.69,9856.0,158.481,159.0812,158.481,158.863,9856.0
2019-02-19 11:50:00,174.73,174.92,174.72,174.92,12615.0,158.8994,159.0722,158.8903,159.0722,12615.0
2019-02-19 12:00:00,174.88,174.88,174.59,174.65,7290.0,159.0358,159.0358,158.7721,158.8266,7290.0
2019-02-19 12:10:00,174.65,174.88,174.58,174.76,7250.0,158.8266,159.0358,158.763,158.9267,7250.0
2019-02-19 12:20:00,174.9,174.93,174.47,174.49,17856.0,159.054,159.0812,158.6629,158.6811,17856.0
2019-02-19 12:30:00,174.45,174.51,174.35,174.45,13224.0,158.6447,158.6993,158.5538,158.6447,13224.0
2019-02-19 12:40:00,174.38,174.51,174.31,174.31,5164.0,158.5811,158.6993,158.5174,158.5174,5164.0
2019-02-19 12:50:00,174.36,174.42,174.25,174.28,11652.0,158.5629,158.6175,158.4629,158.4901,11652.0
2019-02-19 13:00:00,174.25,174.29,173.88,174.02,11412.0,158.4629,158.4992,158.1264,158.2537,11412.0
2019-02-19 13:10:00,174.02,174.36,174.0,174.22,4828.0,158.2537,158.5629,158.2355,158.4356,4828.0
2019-02-19 13:20:00,174.19,174.35,174.18,174.34,2778.0,158.4083,158.5538,158.3992,158.5447,2778.0
2019-02-19 13:30:00,174.33,174.33,174.14,174.2,4948.0,158.5356,158.5356,158.3628,158.4174,4948.0
2019-02-19 13:40:00,174.2,174.27,174.2,174.27,4764.0,158.4174,158.481,158.4174,158.481,4764.0
2019-02-19 13:50:00,174.3,174.39,174.04,174.16,11225.0,158.5083,158.5902,158.2719,158.381,11225.0
2019-02-19 14:00:00,174.16,174.27,174.05,174.05,13933.0,158.381,158.481,158.281,158.281,13933.0
2019-02-19 14:10:00,174.13,174.19,174.0,174.11,7374.0,158.3537,158.4083,158.2355,158.3355,7374.0
2019-02-19 14:20:00,174.1,174.35,174.04,174.34,8155.0,158.3264,158.5538,158.2719,158.5447,8155.0
2019-02-19 14:30:00,174.34,174.45,174.29,174.36,11396.0,158.5447,158.6447,158.4992,158.5629,11396.0
2019-02-19 14:40:00,174.39,174.61,174.27,174.31,13068.0,158.5902,158.7902,158.481,158.5174,13068.0
2019-02-19 14:50:00,174.34,174.49,174.27,174.41,7982.0,158.5447,158.6811,158.481,158.6084,7982.0
2019-02-19 15:00:00,174.38,174.4,174.15,174.4,14049.0,158.5811,158.5993,158.3719,158.5993,14049.0
2019-02-19 15:10:00,174.41,174.47,174.18,174.21,7929.0,158.6084,158.6629,158.3992,158.4265,7929.0
2019-02-19 15:20:00,174.23,174.23,173.79,173.86,8277.0,158.4447,158.4447,158.0445,158.1082,8277.0
2019-02-19 15:30:00,173.88,174.1,173.87,173.96,16841.0,158.1264,158.3264,158.1173,158.1991,16841.0
2019-02-19 15:40:00,173.83,173.97,173.58,173.58,18296.0,158.0809,158.2082,157.8536,157.8536,18296.0
2019-02-19 15:50:00,173.55,173.58,173.23,173.33,42969.0,157.8263,157.8536,157.5353,157.6262,42969.0
2019-02-20 09:30:00,173.83,173.94,173.22,173.91,18685.0,158.0809,158.1809,157.5262,158.1537,18685.0
2019-02-20 09:40:00,173.96,174.44,173.95,174.12,8400.0,158.1991,158.6356,158.19,158.3446,8400.0
2019-02-20 09:50:00,174.32,174.69,174.13,174.55,11731.0,158.5265,158.863,158.3537,158.7357,11731.0
2019-02-20 10:00:00,174.58,174.58,174.09,174.11,6821.0,158.763,158.763,158.3174,158.3355,6821.0
2019-02-20 10:10:00,174.19,174.56,174.15,174.5,6122.0,158.4083,158.7448,158.3719,158.6902,6122.0
2019-02-20 10:20:00,174.46,174.53,174.32,174.41,6037.0,158.6538,158.7175,158.5265,158.6084,6037.0
2019-02-20 10:30:00,174.42,174.82,174.4,174.64,10967.0,158.6175,158.9812,158.5993,158.8175,10967.0
2019-02-20 10:40:00,174.7,174.9,174.63,174.7,3899.0,158.8721,159.054,158.8084,158.8721,3899.0
2019-02-20 10:50:00,174.8,174.8,174.6,174.65,4880.0,158.963,158.963,158.7811,158.8266,4880.0
2019-02-20 11:00:00,174.59,174.81,174.5,174.79,4724.0,158.7721,158.9721,158.6902,158.9539,4724.0
2019-02-20 11:10:00,174.84,174.93,174.73,174.84,4111.0,158.9994,159.0812,158.8994,158.9994,4111.0
2019-02-20 11:20:00,174.95,174.95,174.63,174.8,5642.0,159.0994,159.0994,158.8084,158.963,5642.0
2019-02-20 11:30:00,174.88,174.98,174.81,174.94,4450.0,159.0358,159.1267,158.9721,159.0903,4450.0
2019-02-20 11:40:00,174.94,175.29,174.93,175.22,8243.0,159.0903,159.4086,159.0812,159.345,8243.0
2019-02-20 11:50:00,175.23,175.4,175.12,175.15,5575.0,159.3541,159.5087,159.254,159.2813,5575.0
2019-02-20 12:00:00,175.15,175.19,174.69,174.81,3200.0,159.2813,159.3177,158.863,158.9721,3200.0
2019-02-20 12:10:00,174.91,175.09,174.87,174.97,4156.0,159.0631,159.2268,159.0267,159.1176,4156.0
2019-02-20 12:20:00,174.97,174.98,174.53,174.56,7055.0,159.1176,159.1267,158.7175,158.7448,7055.0
2019-02-20 12:30:00,174.49,174.86,174.43,174.86,5343.0,158.6811,159.0176,158.6265,159.0176,5343.0
2019-02-20 12:40:00,174.92,174.92,174.72,174.9,6300.0,159.0722,159.0722,158.8903,159.054,6300.0
2019-02-20 12:50:00,174.9,175.12,174.9,175.09,9138.0,159.054,159.254,159.054,159.2268,9138.0
2019-02-20 13:00:00,175.05,175.24,175.04,175.22,3957.0,159.1904,159.3632,159.1813,159.345,3957.0
2019-02-20 13:10:00,175.25,175.47,175.25,175.36,4302.0,159.3723,159.5723,159.3723,159.4723,4302.0
2019-02-20 13:20:00,175.38,175.69,175.32,175.64,4700.0,159.4905,159.7724,159.4359,159.7269,4700.0
2019-02-20 13:30:00,175.7,175.7,175.47,175.56,4601.0,159.7815,159.7815,159.5723,159.6542,4601.0
2019-02-20 13:40:00,175.57,175.84,175.53,175.53,20200.0,159.6633,159.9088,159.6269,159.6269,20200.0
2019-02-20 13:50:00,175.44,175.54,175.26,175.35,4063.0,159.545,159.636,159.3814,159.4632,4063.0
2019-02-20 14:00:00,175.37,175.64,175.04,175.24,10605.0,159.4814,159.7269,159.1813,159.3632,10605.0
2019-02-20 14:10:00,175.24,175.28,174.92,175.04,7343.0,159.3632,159.3995,159.0722,159.1813,7343.0
2019-02-20 14:20:00,174.79,174.95,174.43,174.88,5345.0,158.9539,159.0994,158.6265,159.0358,5345.0
2019-02-20 14:30:00,174.93,175.39,174.93,175.28,9108.0,159.0812,159.4996,159.0812,159.3995,9108.0
2019-02-20 14:40:00,175.23,175.35,174.94,175.3,11111.0,159.3541,159.4632,159.0903,159.4177,11111.0
2019-02-20 14:50:00,175.28,175.54,175.14,175.24,5707.0,159.3995,159.636,159.2722,159.3632,5707.0
2019-02-20 15:00:00,175.18,175.42,175.11,175.41,8033.0,159.3086,159.5269,159.2449,159.5178,8033.0
2019-02-20 15:10:00,175.41,175.63,175.36,175.55,12959.0,159.5178,159.7178,159.4723,159.6451,12959.0
2019-02-20 15:20:00,175.52,175.66,175.45,175.45,12025.0,159.6178,159.7451,159.5541,159.5541,12025.0
2019-02-20 15:30:00,175.37,175.53,175.31,175.52,8789.0,159.4814,159.6269,159.4268,159.6178,8789.0
2019-02-20 15:40:00,175.5,175.59,175.31,175.48,17685.0,159.5996,159.6815,159.4268,159.5814,17685.0
2019-02-20 15:50:00,175.46,175.49,175.15,175.38,33483.0,159.5632,159.5905,159.2813,159.4905,33483.0
2019-02-21 09:30:00,174.31,174.91,173.55,174.75,21712.0,158.5174,159.0631,157.8263,158.9176,21712.0
2019-02-21 09:40:00,174.69,175.24,174.17,174.25,21210.0,158.863,159.3632,158.3901,158.4629,21210.0
2019-02-21 09:50:00,174.21,174.84,174.21,174.55,39509.0,158.4265,158.9994,158.4265,158.7357,39509.0
2019-02-21 10:00:00,174.41,174.49,173.97,174.1,20412.0,158.6084,158.6811,158.2082,158.3264,20412.0
2019-02-21 10:10:00,174.14,174.34,173.3,174.1,37775.0,158.3628,158.5447,157.5989,158.3264,37775.0
2019-02-21 10:20:00,174.11,174.24,173.81,173.82,17224.0,158.3355,158.4538,158.0627,158.0718,17224.0
2019-02-21 10:30:00,173.95,174.38,173.89,174.26,15700.0,158.19,158.5811,158.1355,158.472,15700.0
2019-02-21 10:40:00,174.3,174.53,174.19,174.22,13847.0,158.5083,158.7175,158.4083,158.4356,13847.0
2019-02-21 10:50:00,174.21,174.21,173.82,173.89,10230.0,158.4265,158.4265,158.0718,158.1355,10230.0
2019-02-21 11:00:00,173.83,174.1,173.78,173.94,8278.0,158.0809,158.3264,158.0354,158.1809,8278.0
2019-02-21 11:10:00,174.01,174.27,173.94,174.22,7461.0,158.2446,158.481,158.1809,158.4356,7461.0
2019-02-21 11:20:00,174.22,174.22,173.72,173.74,10319.0,158.4356,158.4356,157.9809,157.9991,10319.0
2019-02-21 11:30:00,173.68,174.02,173.68,173.93,17814.0,157.9445,158.2537,157.9445,158.1718,17814.0
2019-02-21 11:40:00,173.88,173.93,173.72,173.93,8813.0,158.1264,158.1718,157.9809,158.1718,8813.0
2019-02-21 11:50:00,173.99,174.7,173.97,174.58,7353.0,158.2264,158.8721,158.2082,158.763,7353.0
2019-02-21 12:00:00,174.59,174.82,174.45,174.5,9789.0,158.7721,158.9812,158.6447,158.6902,9789.0
2019-02-21 12:10:00,174.53,174.64,174.28,174.36,10618.0,158.7175,158.8175,158.4901,158.5629,10618.0
2019-02-21 12:20:00,174.36,174.41,174.17,174.28,8079.0,158.5629,158.6084,158.3901,158.4901,8079.0
2019-02-21 12:30:00,174.34,174.68,174.34,174.42,24532.0,158.5447,158.8539,158.5447,158.6175,24532.0
2019-02-21 12:40:00,174.42,174.61,174.4,174.46,5610.0,158.6175,158.7902,158.5993,158.6538,5610.0
2019-02-21 12:50:00,174.5,175.0,174.49,174.99,8412.0,158.6902,159.1449,158.6811,159.1358,8412.0
2019-02-21 13:00:00,175.01,175.01,174.82,174.95,7050.0,159.154,159.154,158.9812,159.0994,7050.0
2019-02-21 13:10:00,174.93,174.93,174.66,174.69,4800.0,159.0812,159.0812,158.8357,158.863,4800.0
2019-02-21 13:20:00,174.72,174.73,174.4,174.47,8224.0,158.8903,158.8994,158.5993,158.6629,8224.0
2019-02-21 13:30:00,174.51,174.51,174.28,174.28,8602.0,158.6993,158.6993,158.4901,158.4901,8602.0
2019-02-21 13:40:00,174.3,174.41,174.26,174.34,7331.0,158.5083,158.6084,158.472,158.5447,7331.0
2019-02-21 13:50:00,174.33,174.43,174.21,174.43,7318.0,158.5356,158.6265,158.4265,158.6265,7318.0
2019-02-21 14:00:00,174.41,174.68,174.39,174.53,8616.0,158.6084,158.8539,158.5902,158.7175,8616.0
2019-02-21 14:10:00,174.54,174.63,174.32,174.35,7799.0,158.7266,158.8084,158.5265,158.5538,7799.0
2019-02-21 14:20:00,174.39,174.45,173.97,174.08,11198.0,158.5902,158.6447,158.2082,158.3083,11198.0
2019-02-21 14:30:00,174.11,174.21,174.04,174.12,6865.0,158.3355,158.4265,158.2719,158.3446,6865.0
2019-02-21 14:40:00,174.11,174.16,173.73,173.75,18121.0,158.3355,158.381,157.99,158.0082,18121.0
2019-02-21 14:50:00,173.71,173.82,173.46,173.77,21644.0,157.9718,158.0718,157.7444,158.0263,21644.0
2019-02-21 15:00:00,173.82,174.31,173.79,174.26,17769.0,158.0718,158.5174,158.0445,158.472,17769.0
2019-02-21 15:10:00,174.22,174.37,174.11,174.2,21293.0,158.4356,158.572,158.3355,158.4174,21293.0
2019-02-21 15:20:00,174.17,174.4,174.17,174.37,18436.0,158.3901,158.5993,158.3901,158.572,18436.0
2019-02-21 15:30:00,174.34,174.36,173.92,174.27,31863.0,158.5447,158.5629,158.1628,158.481,31863.0
2019-02-21 15:40:00,174.29,174.64,174.21,174.55,45229.0,158.4992,158.8175,158.4265,158.7357,45229.0
2019-02-21 15:50:00,174.56,175.13,174.51,174.97,72062.0,158.7448,159.2631,158.6993,159.1176,72062.0
2019-02-22 09:30:00,175.69,175.93,175.07,175.72,16114.0,159.7724,159.9906,159.2086,159.7997,16114.0
2019-02-22 09:40:00,175.72,176.35,175.72,176.15,17731.0,159.7997,160.3726,159.7997,160.1907,17731.0
2019-02-22 09:50:00,176.09,176.94,175.96,176.6,20197.0,160.1362,160.9091,160.0179,160.5999,20197.0
2019-02-22 10:00:00,176.56,177.22,176.32,177.1,13913.0,160.5636,161.1638,160.3453,161.0546,13913.0
2019-02-22 10:10:00,177.13,177.47,177.04,177.35,15647.0,161.0819,161.3911,161.0001,161.282,15647.0
2019-02-22 10:20:00,177.32,177.42,176.37,176.45,13887.0,161.2547,161.3457,160.3908,160.4635,13887.0
2019-02-22 10:30:00,176.45,176.8,176.37,176.51,12874.0,160.4635,160.7818,160.3908,160.5181,12874.0
2019-02-22 10:40:00,176.49,176.59,176.21,176.57,7199.0,160.4999,160.5909,160.2453,160.5727,7199.0
2019-02-22 10:50:00,176.57,176.57,176.14,176.2,10582.0,160.5727,160.5727,160.1816,160.2362,10582.0
2019-02-22 11:00:00,176.29,176.29,175.7,176.01,17575.0,160.318,160.318,159.7815,160.0634,17575.0
2019-02-22 11:10:00,176.0,176.23,175.86,176.19,9024.0,160.0543,160.2635,159.927,160.2271,9024.0
2019-02-22 11:20:00,176.18,176.31,176.02,176.03,8043.0,160.218,160.3362,160.0725,160.0816,8043.0
2019-02-22 11:30:00,176.12,176.62,176.09,176.62,31518.0,160.1634,160.6181,160.1362,160.6181,31518.0
2019-02-22 11:40:00,176.62,176.86,176.47,176.68,17627.0,160.6181,160.8364,160.4817,160.6727,17627.0
2019-02-22 11:50:00,176.66,176.95,176.57,176.9,23932.0,160.6545,160.9182,160.5727,160.8728,23932.0
2019-02-22 12:00:00,176.93,177.1,176.79,176.81,23965.0,160.9,161.0546,160.7727,160.7909,23965.0
2019-02-22 12:10:00,176.81,176.98,176.51,176.56,14500.0,160.7909,160.9455,160.5181,160.5636,14500.0
2019-02-22 12:20:00,176.5,176.69,176.33,176.33,7500.0,160.509,160.6818,160.3544,160.3544,7500.0
2019-02-22 12:30:00,176.35,176.43,176.26,176.38,4968.0,160.3726,160.4453,160.2908,160.3999,4968.0
2019-02-22 12:40:00,176.38,176.46,176.23,176.3,5839.0,160.3999,160.4726,160.2635,160.3271,5839.0
2019-02-22 12:50:00,176.29,176.47,176.15,176.42,20632.0,160.318,160.4817,160.1907,160.4363,20632.0
2019-02-22 13:00:00,176.38,176.52,175.91,176.0,25906.0,160.3999,160.5272,159.9725,160.0543,25906.0
2019-02-22 13:10:00,176.01,176.02,175.84,175.96,4043.0,160.0634,160.0725,159.9088,160.0179,4043.0
2019-02-22 13:20:00,175.91,175.96,175.87,175.88,5928.0,159.9725,160.0179,159.9361,159.9452,5928.0
2019-02-22 13:30:00,175.94,176.13,175.85,176.02,8910.0,159.9997,160.1725,159.9179,160.0725,8910.0
2019-02-22 13:40:00,176.09,176.09,175.85,175.94,14217.0,160.1362,160.1362,159.9179,159.9997,14217.0
2019-02-22 13:50:00,175.98,176.03,175.8,175.84,9213.0,160.0361,160.0816,159.8724,159.9088,9213.0
2019-02-22 14:00:00,175.84,176.03,175.61,176.03,10299.0,159.9088,160.0816,159.6996,160.0816,10299.0
2019-02-22 14:10:00,175.98,176.03,175.69,175.69,8643.0,160.0361,160.0816,159.7724,159.7724,8643.0
2019-02-22 14:20:00,175.71,175.71,175.56,175.61,8985.0,159.7906,159.7906,159.6542,159.6996,8985.0
2019-02-22 14:30:00,175.62,175.76,175.17,175.28,7740.0,159.7087,159.8361,159.2995,159.3995,7740.0
2019-02-22 14:40:00,175.22,175.25,174.73,175.02,34935.0,159.345,159.3723,158.8994,159.1631,34935.0
2019-02-22 14:50:00,174.89,175.3,174.88,175.25,22012.0,159.0449,159.4177,159.0358,159.3723,22012.0
2019-02-22 15:00:00,175.28,175.36,175.19,175.21,11379.0,159.3995,159.4723,159.3177,159.3359,11379.0
2019-02-22 15:10:00,175.27,175.32,175.15,175.3,9654.0,159.3904,159.4359,159.2813,159.4177,9654.0
2019-02-22 15:20:00,175.28,175.73,175.26,175.67,15706.0,159.3995,159.8088,159.3814,159.7542,15706.0
2019-02-22 15:30:00,175.71,175.71,175.43,175.49,18069.0,159.7906,159.7906,159.5359,159.5905,18069.0
2019-02-22 15:40:00,175.47,175.98,175.45,175.62,29089.0,159.5723,160.0361,159.5541,159.7087,29089.0
2019-02-22 15:50:00,175.64,176.01,175.59,175.74,78752.0,159.7269,160.0634,159.6815,159.8179,78752.0
2019-02-25 09:30:00,176.82,177.57,176.54,176.67,21377.0,160.8,161.4821,160.5454,160.6636,21377.0
2019-02-25 09:40:00,176.65,176.72,175.97,176.53,21373.0,160.6454,160.7091,160.027,160.5363,21373.0
2019-02-25 09:50:00,176.52,177.32,176.52,177.17,18376.0,160.5272,161.2547,160.5272,161.1183,18376.0
2019-02-25 10:00:00,177.2,177.25,177.0,177.25,11513.0,161.1456,161.1911,160.9637,161.1911,11513.0
2019-02-25 10:10:00,177.24,177.33,177.03,177.33,5915.0,161.182,161.2638,160.991,161.2638,5915.0
2019-02-25 10:20:00,177.28,177.36,176.69,176.86,7886.0,161.2183,161.2911,160.6818,160.8364,7886.0
2019-02-25 10:30:00,176.96,177.27,176.76,177.27,14499.0,160.9273,161.2092,160.7455,161.2092,14499.0
2019-02-25 10:40:00,177.25,177.61,177.18,177.61,29182.0,161.1911,161.5184,161.1274,161.5184,29182.0
2019-02-25 10:50:00,177.55,177.83,177.36,177.59,11813.0,161.4639,161.7185,161.2911,161.5003,11813.0
2019-02-25 11:00:00,177.55,177.95,177.55,177.87,20204.0,161.4639,161.8276,161.4639,161.7549,20204.0
2019-02-25 11:10:00,177.88,178.16,177.78,177.95,29996.0,161.764,162.0186,161.673,161.8276,29996.0
2019-02-25 11:20:00,177.99,178.27,177.79,177.8,32935.0,161.864,162.1186,161.6821,161.6912,32935.0
2019-02-25 11:30:00,177.78,177.85,177.51,177.58,17877.0,161.673,161.7367,161.4275,161.4912,17877.0
2019-02-25 11:40:00,177.62,178.0,177.62,177.85,45683.0,161.5275,161.8731,161.5275,161.7367,45683.0
2019-02-25 11:50:00,177.75,177.82,177.51,177.59,6997.0,161.6458,161.7094,161.4275,161.5003,6997.0
2019-02-25 12:00:00,177.56,177.64,177.49,177.52,9065.0,161.473,161.5457,161.4093,161.4366,9065.0
2019-02-25 12:10:00,177.49,177.56,177.17,177.17,8000.0,161.4093,161.473,161.1183,161.1183,8000.0
2019-02-25 12:20:00,177.17,177.43,177.1,177.28,9561.0,161.1183,161.3547,161.0546,161.2183,9561.0
2019-02-25 12:30:00,177.33,177.45,177.19,177.31,8955.0,161.2638,161.3729,161.1365,161.2456,8955.0
2019-02-25 12:40:00,177.36,177.47,177.31,177.32,8277.0,161.2911,161.3911,161.2456,161.2547,8277.0
2019-02-25 12:50:00,177.35,177.42,176.64,176.71,9525.0,161.282,161.3457,160.6363,160.7,9525.0
2019-02-25 13:00:00,176.7,176.8,176.65,176.65,11510.0,160.6909,160.7818,160.6454,160.6454,11510.0
2019-02-25 13:10:00,176.68,176.84,176.63,176.64,8911.0,160.6727,160.8182,160.6272,160.6363,8911.0
2019-02-25 13:20:00,176.63,176.76,176.61,176.69,7300.0,160.6272,160.7455,160.609,160.6818,7300.0
2019-02-25 13:30:00,176.7,176.7,176.41,176.5,6500.0,160.6909,160.6909,160.4272,160.509,6500.0
2019-02-25 13:40:00,176.55,176.69,176.48,176.57,14443.0,160.5545,160.6818,160.4908,160.5727,14443.0
2019-02-25 13:50:00,176.6,176.83,176.51,176.56,8400.0,160.5999,160.8091,160.5181,160.5636,8400.0
2019-02-25 14:00:00,176.55,176.69,176.42,176.62,9932.0,160.5545,160.6818,160.4363,160.6181,9932.0
2019-02-25 14:10:00,176.71,176.83,176.48,176.48,7997.0,160.7,160.8091,160.4908,160.4908,7997.0
2019-02-25 14:20:00,176.47,176.57,176.4,176.49,5772.0,160.4817,160.5727,160.4181,160.4999,5772.0
2019-02-25 14:30:00,176.58,176.6,176.43,176.43,8009.0,160.5818,160.5999,160.4453,160.4453,8009.0
2019-02-25 14:40:00,176.44,176.56,176.34,176.38,9595.0,160.4544,160.5636,160.3635,160.3999,9595.0
2019-02-25 14:50:00,176.35,176.46,176.24,176.4,9609.0,160.3726,160.4726,160.2726,160.4181,9609.0
2019-02-25 15:00:00,176.41,176.43,176.26,176.38,29621.0,160.4272,160.4453,160.2908,160.3999,29621.0
2019-02-25 15:10:00,176.38,176.52,176.34,176.35,14245.0,160.3999,160.5272,160.3635,160.3726,14245.0
2019-02-25 15:20:00,176.35,176.53,176.26,176.28,15107.0,160.3726,160.5363,160.2908,160.3089,15107.0
2019-02-25 15:30:00,176.36,176.61,176.28,176.54,18003.0,160.3817,160.609,160.3089,160.5454,18003.0
2019-02-25 15:40:00,176.54,176.64,176.35,176.39,17474.0,160.5454,160.6363,160.3726,160.409,17474.0
2019-02-25 15:50:00,176.37,176.42,176.11,176.24,39577.0,160.3908,160.4363,160.1543,160.2726,39577.0
2019-02-26 09:30:00,174.56,175.85,174.49,175.58,21368.0,158.7448,159.9179,158.6811,159.6724,21368.0
2019-02-26 09:40:00,175.35,175.54,174.93,175.32,20838.0,159.4632,159.636,159.0812,159.4359,20838.0
2019-02-26 09:50:00,175.39,175.75,175.38,175.63,12330.0,159.4996,159.827,159.4905,159.7178,12330.0
2019-02-26 10:00:00,175.63,176.4,175.51,175.64,12087.0,159.7178,160.4181,159.6087,159.7269,12087.0
2019-02-26 10:10:00,175.62,176.05,175.62,175.97,4657.0,159.7087,160.0998,159.7087,160.027,4657.0
2019-02-26 10:20:00,175.96,176.15,175.8,175.83,6551.0,160.0179,160.1907,159.8724,159.8997,6551.0
2019-02-26 10:30:00,176.02,176.35,176.0,176.31,5199.0,160.0725,160.3726,160.0543,160.3362,5199.0
2019-02-26 10:40:00,176.29,176.42,176.09,176.18,5344.0,160.318,160.4363,160.1362,160.218,5344.0
2019-02-26 10:50:00,176.12,176.12,175.77,175.86,6744.0,160.1634,160.1634,159.8451,159.927,6744.0
2019-02-26 11:00:00,175.8,176.25,175.72,176.21,8038.0,159.8724,160.2817,159.7997,160.2453,8038.0
2019-02-26 11:10:00,176.22,176.81,176.21,176.65,9767.0,160.2544,160.7909,160.2453,160.6454,9767.0
2019-02-26 11:20:00,176.69,176.69,176.48,176.67,6120.0,160.6818,160.6818,160.4908,160.6636,6120.0
2019-02-26 11:30:00,176.75,176.97,176.67,176.78,5986.0,160.7364,160.9364,160.6636,160.7636,5986.0
2019-02-26 11:40:00,176.81,176.93,176.6,176.9,8820.0,160.7909,160.9,160.5999,160.8728,8820.0
2019-02-26 11:50:00,176.87,176.92,176.63,176.64,5431.0,160.8455,160.891,160.6272,160.6363,5431.0
2019-02-26 12:00:00,176.68,176.78,176.54,176.63,7877.0,160.6727,160.7636,160.5454,160.6272,7877.0
2019-02-26 12:10:00,176.61,176.84,176.55,176.82,6986.0,160.609,160.8182,160.5545,160.8,6986.0
2019-02-26 12:20:00,176.82,176.93,176.67,176.67,7419.0,160.8,160.9,160.6636,160.6636,7419.0
2019-02-26 12:30:00,176.71,176.72,175.99,176.0,6911.0,160.7,160.7091,160.0452,160.0543,6911.0
2019-02-26 12:40:00,176.05,176.11,175.94,175.96,5376.0,160.0998,160.1543,159.9997,160.0179,5376.0
2019-02-26 12:50:00,175.97,176.11,175.86,175.99,8493.0,160.027,160.1543,159.927,160.0452,8493.0
2019-02-26 13:00:00,176.02,176.13,175.98,176.03,20821.0,160.0725,160.1725,160.0361,160.0816,20821.0
2019-02-26 13:10:00,175.99,176.07,175.76,176.07,10698.0,160.0452,160.118,159.8361,160.118,10698.0
2019-02-26 13:20:00,176.1,176.17,175.93,176.05,4740.0,160.1452,160.2089,159.9906,160.0998,4740.0
2019-02-26 13:30:00,176.02,176.1,175.88,176.03,6580.0,160.0725,160.1452,159.9452,160.0816,6580.0
2019-02-26 13:40:00,176.04,176.23,175.96,176.21,5437.0,160.0907,160.2635,160.0179,160.2453,5437.0
2019-02-26 13:50:00,176.24,176.43,176.19,176.32,7095.0,160.2726,160.4453,160.2271,160.3453,7095.0
2019-02-26 14:00:00,176.37,176.45,176.29,176.29,4727.0,160.3908,160.4635,160.318,160.318,4727.0
2019-02-26 14:10:00,176.25,176.38,176.21,176.38,6580.0,160.2817,160.3999,160.2453,160.3999,6580.0
2019-02-26 14:20:00,176.39,176.45,176.18,176.18,6641.0,160.409,160.4635,160.218,160.218,6641.0
2019-02-26 14:30:00,176.24,176.63,176.24,176.63,6147.0,160.2726,160.6272,160.2726,160.6272,6147.0
2019-02-26 14:40:00,176.64,176.72,176.54,176.67,16013.0,160.6363,160.7091,160.5454,160.6636,16013.0
2019-02-26 14:50:00,176.69,176.86,176.17,176.28,11497.0,160.6818,160.8364,160.2089,160.3089,11497.0
2019-02-26 15:00:00,176.22,176.66,176.22,176.4,7431.0,160.2544,160.6545,160.2544,160.4181,7431.0
2019-02-26 15:10:00,176.36,176.5,176.22,176.45,11480.0,160.3817,160.509,160.2544,160.4635,11480.0
2019-02-26 15:20:00,176.44,176.48,175.98,175.99,10890.0,160.4544,160.4908,160.0361,160.0452,10890.0
2019-02-26 15:30:00,175.97,176.28,175.88,175.88,17891.0,160.027,160.3089,159.9452,159.9452,17891.0
2019-02-26 15:40:00,175.91,176.06,175.55,175.55,21015.0,159.9725,160.1089,159.6451,159.6451,21015.0
2019-02-26 15:50:00,175.53,175.69,175.16,175.29,39506.0,159.6269,159.7724,159.2904,159.4086,39506.0
2019-02-27 09:30:00,175.01,175.96,174.59,175.9,10967.0,159.154,160.0179,158.7721,159.9634,10967.0
2019-02-27 09:40:00,175.97,175.98,175.26,175.63,13802.0,160.027,160.0361,159.3814,159.7178,13802.0
2019-02-27 09:50:00,175.81,175.89,175.18,175.4,11423.0,159.8815,159.9543,159.3086,159.5087,11423.0
2019-02-27 10:00:00,175.46,175.46,175.18,175.31,8659.0,159.5632,159.5632,159.3086,159.4268,8659.0
2019-02-27 10:10:00,175.29,175.29,174.48,175.13,9668.0,159.4086,159.4086,158.672,159.2631,9668.0
2019-02-27 10:20:00,175.12,175.28,174.8,175.28,7130.0,159.254,159.3995,158.963,159.3995,7130.0
2019-02-27 10:30:00,175.28,175.46,175.13,175.45,10696.0,159.3995,159.5632,159.2631,159.5541,10696.0
2019-02-27 10:40:00,175.47,175.67,175.43,175.62,10714.0,159.5723,159.7542,159.5359,159.7087,10714.0
2019-02-27 10:50:00,175.61,175.67,175.36,175.44,7509.0,159.6996,159.7542,159.4723,159.545,7509.0
2019-02-27 11:00:00,175.51,175.78,175.44,175.77,6255.0,159.6087,159.8542,159.545,159.8451,6255.0
2019-02-27 11:10:00,175.77,175.79,175.52,175.7,5582.0,159.8451,159.8633,159.6178,159.7815,5582.0
2019-02-27 11:20:00,175.75,175.99,175.75,175.85,6679.0,159.827,160.0452,159.827,159.9179,6679.0
2019-02-27 11:30:00,175.84,176.08,175.84,176.03,8220.0,159.9088,160.1271,159.9088,160.0816,8220.0
2019-02-27 11:40:00,176.09,176.16,176.0,176.0,4312.0,160.1362,160.1998,160.0543,160.0543,4312.0
2019-02-27 11:50:00,176.0,176.28,175.99,176.14,4524.0,160.0543,160.3089,160.0452,160.1816,4524.0
2019-02-27 12:00:00,176.09,176.09,175.85,175.95,4123.0,160.1362,160.1362,159.9179,160.0088,4123.0
2019-02-27 12:10:00,175.89,175.94,175.74,175.85,8858.0,159.9543,159.9997,159.8179,159.9179,8858.0
2019-02-27 12:20:00,175.84,176.18,175.84,176.18,5213.0,159.9088,160.218,159.9088,160.218,5213.0
2019-02-27 12:30:00,176.21,176.27,176.07,176.17,5801.0,160.2453,160.2998,160.118,160.2089,5801.0
2019-02-27 12:40:00,176.13,176.54,176.13,176.54,5306.0,160.1725,160.5454,160.1725,160.5454,5306.0
2019-02-27 12:50:00,176.54,176.61,176.37,176.41,4957.0,160.5454,160.609,160.3908,160.4272,4957.0
2019-02-27 13:00:00,176.43,176.77,176.4,176.74,7986.0,160.4453,160.7545,160.4181,160.7273,7986.0
2019-02-27 13:10:00,176.74,176.96,176.71,176.9,5790.0,160.7273,160.9273,160.7,160.8728,5790.0
2019-02-27 13:20:00,176.93,176.97,176.78,176.86,8040.0,160.9,160.9364,160.7636,160.8364,8040.0
2019-02-27 13:30:00,176.86,176.86,176.49,176.49,7425.0,160.8364,160.8364,160.4999,160.4999,7425.0
2019-02-27 13:40:00,176.51,176.56,176.3,176.55,11045.0,160.5181,160.5636,160.3271,160.5545,11045.0
2019-02-27 13:50:00,176.61,176.78,176.39,176.59,26132.0,160.609,160.7636,160.409,160.5909,26132.0
2019-02-27 14:00:00,176.57,176.81,176.54,176.67,17475.0,160.5727,160.7909,160.5454,160.6636,17475.0
2019-02-27 14:10:00,176.66,177.07,176.66,177.02,5200.0,160.6545,161.0274,160.6545,160.9819,5200.0
2019-02-27 14:20:00,177.06,177.06,176.82,176.92,9878.0,161.0183,161.0183,160.8,160.891,9878.0
2019-02-27 14:30:00,176.95,177.21,176.94,177.1,7673.0,160.9182,161.1547,160.9091,161.0546,7673.0
2019-02-27 14:40:00,177.0,177.16,176.94,176.95,6094.0,160.9637,161.1092,160.9091,160.9182,6094.0
2019-02-27 14:50:00,177.04,177.25,176.99,177.16,6030.0,161.0001,161.1911,160.9546,161.1092,6030.0
2019-02-27 15:00:00,177.09,177.3,176.97,177.3,12647.0,161.0456,161.2365,160.9364,161.2365,12647.0
2019-02-27 15:10:00,177.24,177.5,177.24,177.36,8817.0,161.182,161.4184,161.182,161.2911,8817.0
2019-02-27 15:20:00,177.35,177.43,177.07,177.07,13809.0,161.282,161.3547,161.0274,161.0274,13809.0
2019-02-27 15:30:00,177.02,177.47,177.01,177.47,22903.0,160.9819,161.3911,160.9728,161.3911,22903.0
2019-02-27 15:40:00,177.45,177.5,177.26,177.41,26695.0,161.3729,161.4184,161.2001,161.3366,26695.0
2019-02-27 15:50:00,177.41,177.59,177.37,177.53,63229.0,161.3366,161.5003,161.3002,161.4457,63229.0
2019-02-28 09:30:00,177.41,177.61,176.21,176.5,14372.0,161.3366,161.5184,160.2453,160.509,14372.0
2019-02-28 09:40:00,176.51,177.07,176.48,176.65,43364.0,160.5181,161.0274,160.4908,160.6454,43364.0
2019-02-28 09:50:00,176.68,177.27,176.67,177.27,21189.0,160.6727,161.2092,160.6636,161.2092,21189.0
2019-02-28 10:00:00,177.27,177.31,176.61,176.82,28765.0,161.2092,161.2456,160.609,160.8,28765.0
2019-02-28 10:10:00,176.87,177.49,176.87,177.35,13211.0,160.8455,161.4093,160.8455,161.282,13211.0
2019-02-28 10:20:00,177.35,177.38,176.8,177.02,10593.0,161.282,161.3093,160.7818,160.9819,10593.0
2019-02-28 10:30:00,177.02,177.56,176.97,177.53,18804.0,160.9819,161.473,160.9364,161.4457,18804.0
2019-02-28 10:40:00,177.43,177.56,176.98,177.05,32149.0,161.3547,161.473,160.9455,161.0092,32149.0
2019-02-28 10:50:00,177.1,177.13,176.52,176.56,24449.0,161.0546,161.0819,160.5272,160.5636,24449.0
2019-02-28 11:00:00,176.51,176.72,176.0,176.05,36555.0,160.5181,160.7091,160.0543,160.0998,36555.0
2019-02-28 11:10:00,176.15,176.17,175.92,176.0,65394.0,160.1907,160.2089,159.9816,160.0543,65394.0
2019-02-28 11:20:00,175.98,176.49,175.98,176.38,25009.0,160.0361,160.4999,160.0361,160.3999,25009.0
2019-02-28 11:30:00,176.41,176.66,176.41,176.56,24032.0,160.4272,160.6545,160.4272,160.5636,24032.0
2019-02-28 11:40:00,176.45,176.62,176.39,176.41,7400.0,160.4635,160.6181,160.409,160.4272,7400.0
2019-02-28 11:50:00,176.41,176.54,176.4,176.47,9535.0,160.4272,160.5454,160.4181,160.4817,9535.0
2019-02-28 12:00:00,176.51,176.58,176.43,176.51,6801.0,160.5181,160.5818,160.4453,160.5181,6801.0
2019-02-28 12:10:00,176.43,176.82,176.43,176.75,6968.0,160.4453,160.8,160.4453,160.7364,6968.0
2019-02-28 12:20:00,176.8,176.9,176.8,176.85,6450.0,160.7818,160.8728,160.7818,160.8273,6450.0
2019-02-28 12:30:00,176.85,176.91,176.66,176.91,10771.0,160.8273,160.8819,160.6545,160.8819,10771.0
2019-02-28 12:40:00,176.92,177.02,176.86,176.97,15648.0,160.891,160.9819,160.8364,160.9364,15648.0
2019-02-28 12:50:00,176.95,177.0,176.57,176.98,10624.0,160.9182,160.9637,160.5727,160.9455,10624.0
2019-02-28 13:00:00,176.99,177.0,176.79,176.84,8822.0,160.9546,160.9637,160.7727,160.8182,8822.0
2019-02-28 13:10:00,176.82,176.82,176.61,176.71,7560.0,160.8,160.8,160.609,160.7,7560.0
2019-02-28 13:20:00,176.73,176.74,176.58,176.6,6700.0,160.7182,160.7273,160.5818,160.5999,6700.0
2019-02-28 13:30:00,176.59,176.85,176.56,176.85,10851.0,160.5909,160.8273,160.5636,160.8273,10851.0
2019-02-28 13:40:00,176.81,176.95,176.6,176.6,6356.0,160.7909,160.9182,160.5999,160.5999,6356.0
2019-02-28 13:50:00,176.62,176.77,176.59,176.7,7763.0,160.6181,160.7545,160.5909,160.6909,7763.0
2019-02-28 14:00:00,176.66,176.75,176.41,176.42,15999.0,160.6545,160.7364,160.4272,160.4363,15999.0
2019-02-28 14:10:00,176.4,176.61,176.34,176.54,38773.0,160.4181,160.609,160.3635,160.5454,38773.0
2019-02-28 14:20:00,176.58,176.67,176.54,176.59,10544.0,160.5818,160.6636,160.5454,160.5909,10544.0
2019-02-28 14:30:00,176.59,176.61,176.34,176.39,11452.0,160.5909,160.609,160.3635,160.409,11452.0
2019-02-28 14:40:00,176.36,176.39,176.11,176.17,8074.0,160.3817,160.409,160.1543,160.2089,8074.0
2019-02-28 14:50:00,176.17,176.29,176.05,176.16,15137.0,160.2089,160.318,160.0998,160.1998,15137.0
2019-02-28 15:00:00,176.17,176.39,176.11,176.38,10753.0,160.2089,160.409,160.1543,160.3999,10753.0
2019-02-28 15:10:00,176.39,176.41,176.33,176.39,18263.0,160.409,160.4272,160.3544,160.409,18263.0
2019-02-28 15:20:00,176.39,176.42,176.15,176.24,38086.0,160.409,160.4363,160.1907,160.2726,38086.0
2019-02-28 15:30:00,176.23,176.35,176.17,176.27,33196.0,160.2635,160.3726,160.2089,160.2998,33196.0
2019-02-28 15:40:00,176.26,176.28,175.82,176.06,36028.0,160.2908,160.3089,159.8906,160.1089,36028.0
2019-02-28 15:50:00,176.07,176.36,175.83,176.15,81421.0,160.118,160.3817,159.8997,160.1907,81421.0
2019-03-01 09:30:00,177.93,178.47,176.81,178.17,13943.0,161.8094,162.3005,160.7909,162.0277,13943.0
2019-03-01 09:40:00,178.0,178.18,177.31,177.84,17039.0,161.8731,162.0368,161.2456,161.7276,17039.0
2019-03-01 09:50:00,177.9,178.06,177.59,178.02,10164.0,161.7822,161.9277,161.5003,161.8913,10164.0
2019-03-01 10:00:00,177.97,178.04,177.57,177.6,27133.0,161.8458,161.9095,161.4821,161.5093,27133.0
2019-03-01 10:10:00,177.6,177.61,177.07,177.21,16980.0,161.5093,161.5184,161.0274,161.1547,16980.0
2019-03-01 10:20:00,177.17,177.26,175.77,176.27,54843.0,161.1183,161.2001,159.8451,160.2998,54843.0
2019-03-01 10:30:00,176.21,176.34,175.41,175.41,15490.0,160.2453,160.3635,159.5178,159.5178,15490.0
2019-03-01 10:40:00,175.33,176.19,175.25,176.19,10096.0,159.445,160.2271,159.3723,160.2271,10096.0
2019-03-01 10:50:00,176.16,176.16,175.89,175.97,18872.0,160.1998,160.1998,159.9543,160.027,18872.0
2019-03-01 11:00:00,176.02,176.13,175.77,176.13,15819.0,160.0725,160.1725,159.8451,160.1725,15819.0
2019-03-01 11:10:00,176.1,176.15,175.73,175.96,19708.0,160.1452,160.1907,159.8088,160.0179,19708.0
2019-03-01 11:20:00,176.0,176.0,175.69,175.88,7622.0,160.0543,160.0543,159.7724,159.9452,7622.0
2019-03-01 11:30:00,175.92,176.14,175.79,175.94,6216.0,159.9816,160.1816,159.8633,159.9997,6216.0
2019-03-01 11:40:00,175.92,175.93,175.36,175.37,20897.0,159.9816,159.9906,159.4723,159.4814,20897.0
2019-03-01 11:50:00,175.3,175.33,174.95,175.15,16534.0,159.4177,159.445,159.0994,159.2813,16534.0
2019-03-01 12:00:00,175.2,175.37,175.1,175.34,17311.0,159.3268,159.4814,159.2358,159.4541,17311.0
2019-03-01 12:10:00,175.34,175.4,175.22,175.35,7019.0,159.4541,159.5087,159.345,159.4632,7019.0
2019-03-01 12:20:00,175.37,175.69,175.31,175.56,3791.0,159.4814,159.7724,159.4268,159.6542,3791.0
2019-03-01 12:30:00,175.61,175.74,175.43,175.48,6241.0,159.6996,159.8179,159.5359,159.5814,6241.0
2019-03-01 12:40:00,175.53,175.64,175.46,175.63,9395.0,159.6269,159.7269,159.5632,159.7178,9395.0
2019-03-01 12:50:00,175.6,175.97,175.59,175.92,11999.0,159.6905,160.027,159.6815,159.9816,11999.0
2019-03-01 13:00:00,175.98,176.0,175.86,175.91,6915.0,160.0361,160.0543,159.927,159.9725,6915.0
2019-03-01 13:10:00,175.86,176.0,175.75,175.81,8165.0,159.927,160.0543,159.827,159.8815,8165.0
2019-03-01 13:20:00,175.81,176.0,175.81,175.87,10900.0,159.8815,160.0543,159.8815,159.9361,10900.0
2019-03-01 13:30:00,175.88,175.97,175.82,175.9,4002.0,159.9452,160.027,159.8906,159.9634,4002.0
2019-03-01 13:40:00,175.93,176.38,175.93,176.26,8048.0,159.9906,160.3999,159.9906,160.2908,8048.0
2019-03-01 13:50:00,176.24,176.31,176.11,176.11,5868.0,160.2726,160.3362,160.1543,160.1543,5868.0
2019-03-01 14:00:00,176.13,176.36,176.09,176.34,7339.0,160.1725,160.3817,160.1362,160.3635,7339.0
2019-03-01 14:10:00,176.35,176.39,176.2,176.3,7701.0,160.3726,160.409,160.2362,160.3271,7701.0
2019-03-01 14:20:00,176.31,176.63,176.31,176.57,6001.0,160.3362,160.6272,160.3362,160.5727,6001.0
2019-03-01 14:30:00,176.63,176.63,176.45,176.49,5622.0,160.6272,160.6272,160.4635,160.4999,5622.0
2019-03-01 14:40:00,176.47,176.49,176.12,176.3,10807.0,160.4817,160.4999,160.1634,160.3271,10807.0
2019-03-01 14:50:00,176.31,176.41,176.07,176.12,11725.0,160.3362,160.4272,160.118,160.1634,11725.0
2019-03-01 15:00:00,176.13,176.33,176.03,176.2,10803.0,160.1725,160.3544,160.0816,160.2362,10803.0
2019-03-01 15:10:00,176.18,176.22,176.06,176.22,7879.0,160.218,160.2544,160.1089,160.2544,7879.0
2019-03-01 15:20:00,176.25,176.27,175.98,176.17,13409.0,160.2817,160.2998,160.0361,160.2089,13409.0
2019-03-01 15:30:00,176.19,176.4,176.07,176.3,17991.0,160.2271,160.4181,160.118,160.3271,17991.0
2019-03-01 15:40:00,176.29,176.6,176.24,176.49,13614.0,160.318,160.5999,160.2726,160.4999,13614.0
2019-03-01 15:50:00,176.48,176.48,175.88,176.06,48047.0,160.4908,160.4908,159.9452,160.1089,48047.0
2019-03-04 09:30:00,176.42,177.42,176.35,177.15,15445.0,160.4363,161.3457,160.3726,161.1001,15445.0
2019-03-04 09:40:00,177.34,177.45,176.95,177.29,9887.0,161.2729,161.3729,160.9182,161.2274,9887.0
2019-03-04 09:50:00,177.24,177.53,177.05,177.34,10030.0,161.182,161.4457,161.0092,161.2729,10030.0
2019-03-04 10:00:00,177.34,177.51,177.12,177.25,6198.0,161.2729,161.4275,161.0728,161.1911,6198.0
2019-03-04 10:10:00,177.19,177.61,176.91,177.61,10181.0,161.1365,161.5184,160.8819,161.5184,10181.0
2019-03-04 10:20:00,177.67,177.77,177.49,177.66,6055.0,161.573,161.6639,161.4093,161.5639,6055.0
2019-03-04 10:30:00,177.72,177.72,177.27,177.6,10079.0,161.6185,161.6185,161.2092,161.5093,10079.0
2019-03-04 10:40:00,177.5,177.66,177.35,177.59,6400.0,161.4184,161.5639,161.282,161.5003,6400.0
2019-03-04 10:50:00,177.53,177.53,176.87,177.03,15108.0,161.4457,161.4457,160.8455,160.991,15108.0
2019-03-04 11:00:00,177.06,177.08,176.7,176.74,5449.0,161.0183,161.0365,160.6909,160.7273,5449.0
2019-03-04 11:10:00,176.59,176.88,176.43,176.83,8624.0,160.5909,160.8546,160.4453,160.8091,8624.0
2019-03-04 11:20:00,176.81,176.81,176.03,176.08,7121.0,160.7909,160.7909,160.0816,160.1271,7121.0
2019-03-04 11:30:00,176.0,176.12,175.59,175.92,16723.0,160.0543,160.1634,159.6815,159.9816,16723.0
2019-03-04 11:40:00,175.9,175.99,175.0,175.0,13609.0,159.9634,160.0452,159.1449,159.1449,13609.0
2019-03-04 11:50:00,175.08,175.08,174.32,174.44,8538.0,159.2177,159.2177,158.5265,158.6356,8538.0
2019-03-04 12:00:00,174.34,174.55,174.21,174.34,21291.0,158.5447,158.7357,158.4265,158.5447,21291.0
2019-03-04 12:10:00,174.29,174.47,173.53,173.66,20481.0,158.4992,158.6629,157.8081,157.9263,20481.0
2019-03-04 12:20:00,173.73,174.21,173.63,174.21,20195.0,157.99,158.4265,157.899,158.4265,20195.0
2019-03-04 12:30:00,174.22,174.34,173.89,174.04,8340.0,158.4356,158.5447,158.1355,158.2719,8340.0
2019-03-04 12:40:00,173.83,173.93,173.51,173.56,7962.0,158.0809,158.1718,157.7899,157.8354,7962.0
2019-03-04 12:50:00,173.57,173.97,173.56,173.83,8645.0,157.8445,158.2082,157.8354,158.0809,8645.0
2019-03-04 13:00:00,173.86,173.86,173.52,173.52,5445.0,158.1082,158.1082,157.799,157.799,5445.0
2019-03-04 13:10:00,173.38,173.68,173.29,173.61,11838.0,157.6717,157.9445,157.5898,157.8808,11838.0
2019-03-04 13:20:00,173.66,174.12,173.66,174.12,8719.0,157.9263,158.3446,157.9263,158.3446,8719.0
2019-03-04 13:30:00,174.16,174.25,174.03,174.12,15259.0,158.381,158.4629,158.2628,158.3446,15259.0
2019-03-04 13:40:00,174.12,174.41,174.1,174.41,8157.0,158.3446,158.6084,158.3264,158.6084,8157.0
2019-03-04 13:50:00,174.38,174.54,174.24,174.45,11123.0,158.5811,158.7266,158.4538,158.6447,11123.0
2019-03-04 14:00:00,174.47,174.64,174.26,174.42,12202.0,158.6629,158.8175,158.472,158.6175,12202.0
2019-03-04 14:10:00,174.39,174.57,174.23,174.57,10139.0,158.5902,158.7539,158.4447,158.7539,10139.0
2019-03-04 14:20:00,174.59,174.85,174.49,174.79,12846.0,158.7721,159.0085,158.6811,158.9539,12846.0
2019-03-04 14:30:00,174.81,174.82,174.62,174.71,12768.0,158.9721,158.9812,158.7993,158.8812,12768.0
2019-03-04 14:40:00,174.76,174.83,174.58,174.59,6666.0,158.9267,158.9903,158.763,158.7721,6666.0
2019-03-04 14:50:00,174.59,174.92,174.59,174.62,10885.0,158.7721,159.0722,158.7721,158.7993,10885.0
2019-03-04 15:00:00,174.62,174.64,174.33,174.33,10197.0,158.7993,158.8175,158.5356,158.5356,10197.0
2019-03-04 15:10:00,174.4,174.61,174.25,174.59,13284.0,158.5993,158.7902,158.4629,158.7721,13284.0
2019-03-04 15:20:00,174.56,174.74,174.49,174.55,16625.0,158.7448,158.9085,158.6811,158.7357,16625.0
2019-03-04 15:30:00,174.54,174.75,174.38,174.67,23456.0,158.7266,158.9176,158.5811,158.8448,23456.0
2019-03-04 15:40:00,174.67,174.77,174.5,174.6,34742.0,158.8448,158.9357,158.6902,158.7811,34742.0
2019-03-04 15:50:00,174.6,174.7,174.45,174.57,75401.0,158.7811,158.8721,158.6447,158.7539,75401.0
2019-03-05 09:30:00,174.57,174.57,173.8,174.04,6565.0,158.7539,158.7539,158.0536,158.2719,6565.0
2019-03-05 09:40:00,174.34,174.58,173.8,174.48,13836.0,158.5447,158.763,158.0536,158.672,13836.0
2019-03-05 09:50:00,174.52,174.53,174.17,174.47,10907.0,158.7084,158.7175,158.3901,158.6629,10907.0
2019-03-05 10:00:00,174.58,175.14,174.48,175.14,16360.0,158.763,159.2722,158.672,159.2722,16360.0
2019-03-05 10:10:00,175.08,175.08,174.31,174.45,7732.0,159.2177,159.2177,158.5174,158.6447,7732.0
2019-03-05 10:20:00,174.52,174.67,174.14,174.14,6379.0,158.7084,158.8448,158.3628,158.3628,6379.0
2019-03-05 10:30:00,174.26,174.9,174.23,174.75,12043.0,158.472,159.054,158.4447,158.9176,12043.0
2019-03-05 10:40:00,174.83,174.88,174.5,174.66,16263.0,158.9903,159.0358,158.6902,158.8357,16263.0
2019-03-05 10:50:00,174.65,174.8,174.15,174.5,29854.0,158.8266,158.963,158.3719,158.6902,29854.0
2019-03-05 11:00:00,174.48,174.91,174.46,174.78,11127.0,158.672,159.0631,158.6538,158.9448,11127.0
2019-03-05 11:10:00,174.77,175.02,174.77,175.02,4179.0,158.9357,159.1631,158.9357,159.1631,4179.0
2019-03-05 11:20:00,175.09,175.15,174.99,174.99,4768.0,159.2268,159.2813,159.1358,159.1358,4768.0
2019-03-05 11:30:00,174.92,175.1,174.74,175.1,8766.0,159.0722,159.2358,158.9085,159.2358,8766.0
2019-03-05 11:40:00,175.06,175.24,174.94,175.01,4018.0,159.1995,159.3632,159.0903,159.154,4018.0
2019-03-05 11:50:00,175.04,175.09,174.79,174.92,4376.0,159.1813,159.2268,158.9539,159.0722,4376.0
2019-03-05 12:00:00,174.91,175.14,174.79,175.11,3120.0,159.0631,159.2722,158.9539,159.2449,3120.0
2019-03-05 12:10:00,175.14,175.16,174.8,174.82,4125.0,159.2722,159.2904,158.963,158.9812,4125.0
2019-03-05 12:20:00,174.77,175.01,174.76,175.0,4304.0,158.9357,159.154,158.9267,159.1449,4304.0
2019-03-05 12:30:00,175.0,175.25,175.0,175.25,4875.0,159.1449,159.3723,159.1449,159.3723,4875.0
2019-03-05 12:40:00,175.26,175.33,175.26,175.29,2729.0,159.3814,159.445,159.3814,159.4086,2729.0
2019-03-05 12:50:00,175.29,175.36,175.23,175.28,2900.0,159.4086,159.4723,159.3541,159.3995,2900.0
2019-03-05 13:00:00,175.41,175.52,175.38,175.44,2902.0,159.5178,159.6178,159.4905,159.545,2902.0
2019-03-05 13:10:00,175.48,175.6,175.4,175.4,5222.0,159.5814,159.6905,159.5087,159.5087,5222.0
2019-03-05 13:20:00,175.44,175.5,174.82,174.86,9630.0,159.545,159.5996,158.9812,159.0176,9630.0
2019-03-05 13:30:00,174.91,175.05,174.8,174.96,6477.0,159.0631,159.1904,158.963,159.1085,6477.0
2019-03-05 13:40:00,175.01,175.01,174.63,174.8,6728.0,159.154,159.154,158.8084,158.963,6728.0
2019-03-05 13:50:00,174.8,174.99,174.74,174.9,5443.0,158.963,159.1358,158.9085,159.054,5443.0
2019-03-05 14:00:00,174.87,175.27,174.77,175.07,8991.0,159.0267,159.3904,158.9357,159.2086,8991.0
2019-03-05 14:10:00,175.1,175.37,175.02,175.34,12367.0,159.2358,159.4814,159.1631,159.4541,12367.0
2019-03-05 14:20:00,175.37,175.37,174.99,175.02,6529.0,159.4814,159.4814,159.1358,159.1631,6529.0
2019-03-05 14:30:00,174.99,175.23,174.79,175.23,12669.0,159.1358,159.3541,158.9539,159.3541,12669.0
2019-03-05 14:40:00,175.23,175.26,174.99,175.01,4257.0,159.3541,159.3814,159.1358,159.154,4257.0
2019-03-05 14:50:00,174.98,175.12,174.88,175.0,6044.0,159.1267,159.254,159.0358,159.1449,6044.0
2019-03-05 15:00:00,175.0,175.44,174.97,175.1,13391.0,159.1449,159.545,159.1176,159.2358,13391.0
2019-03-05 15:10:00,175.09,175.12,174.8,174.95,5627.0,159.2268,159.254,158.963,159.0994,5627.0
2019-03-05 15:20:00,174.94,175.01,174.75,174.8,5408.0,159.0903,159.154,158.9176,158.963,5408.0
2019-03-05 15:30:00,174.78,175.18,174.78,175.18,13034.0,158.9448,159.3086,158.9448,159.3086,13034.0
2019-03-05 15:40:00,175.2,175.36,175.07,175.27,10996.0,159.3268,159.4723,159.2086,159.3904,10996.0
2019-03-05 15:50:00,175.29,175.3,174.31,174.37,72624.0,159.4086,159.4177,158.5174,158.572,72624.0
2019-03-06 09:30:00,174.37,174.52,173.75,174.02,21522.0,158.572,158.7084,158.0082,158.2537,21522.0
2019-03-06 09:40:00,174.13,174.15,173.73,173.73,11868.0,158.3537,158.3719,157.99,157.99,11868.0
2019-03-06 09:50:00,173.72,174.02,173.46,174.02,13147.0,157.9809,158.2537,157.7444,158.2537,13147.0
2019-03-06 10:00:00,174.09,174.19,173.75,174.19,11057.0,158.3174,158.4083,158.0082,158.4083,11057.0
2019-03-06 10:10:00,174.41,174.41,174.01,174.07,7929.0,158.6084,158.6084,158.2446,158.2992,7929.0
2019-03-06 10:20:00,174.06,174.15,173.67,173.67,8825.0,158.2901,158.3719,157.9354,157.9354,8825.0
2019-03-06 10:30:00,173.71,173.86,173.63,173.86,5197.0,157.9718,158.1082,157.899,158.1082,5197.0
2019-03-06 10:40:00,173.78,173.9,173.75,173.82,5052.0,158.0354,158.1446,158.0082,158.0718,5052.0
2019-03-06 10:50:00,173.76,174.04,173.76,173.78,12882.0,158.0173,158.2719,158.0173,158.0354,12882.0
2019-03-06 11:00:00,173.78,174.25,173.74,174.18,4555.0,158.0354,158.4629,157.9991,158.3992,4555.0
2019-03-06 11:10:00,174.26,174.5,174.23,174.28,15121.0,158.472,158.6902,158.4447,158.4901,15121.0
2019-03-06 11:20:00,174.18,174.26,173.76,173.97,3301.0,158.3992,158.472,158.0173,158.2082,3301.0
2019-03-06 11:30:00,174.03,174.14,173.72,173.75,15495.0,158.2628,158.3628,157.9809,158.0082,15495.0
2019-03-06 11:40:00,173.7,173.84,173.44,173.44,7144.0,157.9627,158.09,157.7262,157.7262,7144.0
2019-03-06 11:50:00,173.34,173.49,173.18,173.38,3248.0,157.6353,157.7717,157.4898,157.6717,3248.0
2019-03-06 12:00:00,173.32,173.72,173.22,173.58,3870.0,157.6171,157.9809,157.5262,157.8536,3870.0
2019-03-06 12:10:00,173.56,173.72,173.29,173.29,16249.0,157.8354,157.9809,157.5898,157.5898,16249.0
2019-03-06 12:20:00,173.33,173.71,173.24,173.31,22932.0,157.6262,157.9718,157.5444,157.608,22932.0
2019-03-06 12:30:00,173.38,173.66,173.37,173.53,2500.0,157.6717,157.9263,157.6626,157.8081,2500.0
2019-03-06 12:40:00,173.56,173.63,173.06,173.14,3917.0,157.8354,157.899,157.3807,157.4534,3917.0
2019-03-06 12:50:00,173.17,173.3,172.86,172.9,6748.0,157.4807,157.5989,157.1988,157.2352,6748.0
2019-03-06 13:00:00,172.94,172.97,172.69,172.7,13165.0,157.2715,157.2988,157.0442,157.0533,13165.0
2019-03-06 13:10:00,172.76,172.81,172.59,172.81,7317.0,157.1079,157.1533,156.9533,157.1533,7317.0
2019-03-06 13:20:00,172.73,172.76,172.59,172.61,7445.0,157.0806,157.1079,156.9533,156.9714,7445.0
2019-03-06 13:30:00,172.67,173.02,172.67,173.02,8203.0,157.026,157.3443,157.026,157.3443,8203.0
2019-03-06 13:40:00,173.1,173.1,172.72,172.81,5296.0,157.417,157.417,157.0715,157.1533,5296.0
2019-03-06 13:50:00,172.79,173.19,172.69,173.19,4657.0,157.1351,157.4989,157.0442,157.4989,4657.0
2019-03-06 14:00:00,173.1,173.25,172.92,173.02,5875.0,157.417,157.5535,157.2534,157.3443,5875.0
2019-03-06 14:10:00,173.08,173.2,172.76,172.79,5500.0,157.3989,157.508,157.1079,157.1351,5500.0
2019-03-06 14:20:00,172.79,173.07,172.79,172.87,3684.0,157.1351,157.3898,157.1351,157.2079,3684.0
2019-03-06 14:30:00,172.89,173.01,172.73,172.94,5960.0,157.2261,157.3352,157.0806,157.2715,5960.0
2019-03-06 14:40:00,172.88,172.89,172.66,172.82,4079.0,157.217,157.2261,157.0169,157.1624,4079.0
2019-03-06 14:50:00,172.85,173.02,172.55,172.82,8700.0,157.1897,157.3443,156.9169,157.1624,8700.0
2019-03-06 15:00:00,172.73,172.91,172.52,172.66,6314.0,157.0806,157.2443,156.8896,157.0169,6314.0
2019-03-06 15:10:00,172.62,172.65,172.24,172.44,8589.0,156.9805,157.0078,156.635,156.8168,8589.0
2019-03-06 15:20:00,172.46,172.65,172.38,172.58,14088.0,156.835,157.0078,156.7623,156.9442,14088.0
2019-03-06 15:30:00,172.7,172.88,172.61,172.88,10406.0,157.0533,157.217,156.9714,157.217,10406.0
2019-03-06 15:40:00,172.84,173.02,172.72,172.84,17403.0,157.1806,157.3443,157.0715,157.1806,17403.0
2019-03-06 15:50:00,172.86,172.95,172.17,172.25,46684.0,157.1988,157.2806,156.5713,156.6441,46684.0
2019-03-07 09:30:00,172.25,172.25,171.01,171.01,16157.0,156.6441,156.6441,155.5164,155.5164,16157.0
2019-03-07 09:40:00,171.08,171.23,169.41,169.76,27084.0,155.5801,155.7165,154.0614,154.3797,27084.0
2019-03-07 09:50:00,169.79,169.95,169.36,169.58,14166.0,154.4069,154.5524,154.0159,154.216,14166.0
2019-03-07 10:00:00,169.72,169.87,169.21,169.68,19294.0,154.3433,154.4797,153.8795,154.3069,19294.0
2019-03-07 10:10:00,169.63,169.68,169.05,169.05,7655.0,154.2614,154.3069,153.734,153.734,7655.0
2019-03-07 10:20:00,169.08,170.05,168.95,170.03,9535.0,153.7613,154.6434,153.643,154.6252,9535.0
2019-03-07 10:30:00,169.99,170.3,169.98,170.16,13184.0,154.5888,154.8707,154.5797,154.7434,13184.0
2019-03-07 10:40:00,170.17,170.66,170.06,170.47,22959.0,154.7525,155.1981,154.6525,155.0253,22959.0
2019-03-07 10:50:00,170.41,170.56,170.2,170.26,7300.0,154.9708,155.1072,154.7798,154.8344,7300.0
2019-03-07 11:00:00,170.2,170.28,169.62,169.73,17150.0,154.7798,154.8525,154.2523,154.3524,17150.0
2019-03-07 11:10:00,169.77,170.01,169.48,169.58,9406.0,154.3887,154.607,154.125,154.216,9406.0
2019-03-07 11:20:00,169.61,170.17,169.56,170.12,13657.0,154.2432,154.7525,154.1978,154.707,13657.0
2019-03-07 11:30:00,170.11,170.46,170.1,170.14,21452.0,154.6979,155.0162,154.6888,154.7252,21452.0
2019-03-07 11:40:00,170.11,170.26,169.82,169.82,10054.0,154.6979,154.8344,154.4342,154.4342,10054.0
2019-03-07 11:50:00,169.92,170.08,169.8,169.8,6620.0,154.5252,154.6707,154.416,154.416,6620.0
2019-03-07 12:00:00,169.72,170.03,169.66,169.88,12419.0,154.3433,154.6252,154.2887,154.4888,12419.0
2019-03-07 12:10:00,169.96,170.19,169.75,169.8,15883.0,154.5615,154.7707,154.3706,154.416,15883.0
2019-03-07 12:20:00,169.78,170.19,169.74,170.01,7497.0,154.3978,154.7707,154.3615,154.607,7497.0
2019-03-07 12:30:00,169.98,170.34,169.65,170.34,9800.0,154.5797,154.9071,154.2796,154.9071,9800.0
2019-03-07 12:40:00,170.33,170.33,170.14,170.23,3400.0,154.898,154.898,154.7252,154.8071,3400.0
2019-03-07 12:50:00,170.17,170.67,170.15,170.63,6943.0,154.7525,155.2072,154.7343,155.1708,6943.0
2019-03-07 13:00:00,170.57,170.67,170.36,170.51,4801.0,155.1163,155.2072,154.9253,155.0617,4801.0
2019-03-07 13:10:00,170.54,170.55,170.27,170.33,6673.0,155.089,155.0981,154.8434,154.898,6673.0
2019-03-07 13:20:00,170.39,170.52,170.28,170.43,10200.0,154.9526,155.0708,154.8525,154.989,10200.0
2019-03-07 13:30:00,170.41,170.41,170.09,170.22,6175.0,154.9708,154.9708,154.6798,154.798,6175.0
2019-03-07 13:40:00,170.24,170.49,170.18,170.44,3531.0,154.8162,155.0435,154.7616,154.998,3531.0
2019-03-07 13:50:00,170.5,170.5,170.23,170.24,5300.0,155.0526,155.0526,154.8071,154.8162,5300.0
2019-03-07 14:00:00,170.23,170.33,170.07,170.11,7032.0,154.8071,154.898,154.6616,154.6979,7032.0
2019-03-07 14:10:00,170.14,170.14,169.85,170.05,4581.0,154.7252,154.7252,154.4615,154.6434,4581.0
2019-03-07 14:20:00,170.15,170.16,170.0,170.16,4344.0,154.7343,154.7434,154.5979,154.7434,4344.0
2019-03-07 14:30:00,170.16,170.19,169.82,169.82,5001.0,154.7434,154.7707,154.4342,154.4342,5001.0
2019-03-07 14:40:00,169.91,170.1,169.79,170.02,7981.0,154.5161,154.6888,154.4069,154.6161,7981.0
2019-03-07 14:50:00,169.97,170.08,169.76,169.82,7525.0,154.5706,154.6707,154.3797,154.4342,7525.0
2019-03-07 15:00:00,169.81,169.84,169.51,169.8,8439.0,154.4251,154.4524,154.1523,154.416,8439.0
2019-03-07 15:10:00,169.86,170.18,169.74,170.16,20427.0,154.4706,154.7616,154.3615,154.7434,20427.0
2019-03-07 15:20:00,170.23,170.49,170.1,170.1,21731.0,154.8071,155.0435,154.6888,154.6888,21731.0
2019-03-07 15:30:00,170.09,170.55,170.09,170.55,10863.0,154.6798,155.0981,154.6798,155.0981,10863.0
2019-03-07 15:40:00,170.53,170.57,170.22,170.42,39608.0,155.0799,155.1163,154.798,154.9799,39608.0
2019-03-07 15:50:00,170.39,170.47,170.1,170.34,44225.0,154.9526,155.0253,154.6888,154.9071,44225.0
2019-03-08 09:30:00,168.33,168.57,167.56,167.9,41714.0,153.0792,153.2975,152.379,152.6882,41714.0
2019-03-08 09:40:00,167.95,167.96,167.38,167.78,24464.0,152.7336,152.7427,152.2153,152.579,24464.0
2019-03-08 09:50:00,167.8,168.16,167.61,167.87,29240.0,152.5972,152.9246,152.4244,152.6609,29240.0
2019-03-08 10:00:00,167.8,168.16,167.61,168.15,18336.0,152.5972,152.9246,152.4244,152.9155,18336.0
2019-03-08 10:10:00,168.22,168.89,168.15,168.15,34225.0,152.9792,153.5885,152.9155,152.9155,34225.0
2019-03-08 10:20:00,168.1,168.59,168.03,168.59,8114.0,152.8701,153.3157,152.8064,153.3157,8114.0
2019-03-08 10:30:00,168.55,168.88,168.54,168.88,12131.0,153.2793,153.5794,153.2702,153.5794,12131.0
2019-03-08 10:40:00,168.76,169.62,168.67,169.54,6595.0,153.4703,154.2523,153.3884,154.1796,6595.0
2019-03-08 10:50:00,169.61,169.61,168.9,168.9,7547.0,154.2432,154.2432,153.5976,153.5976,7547.0
2019-03-08 11:00:00,168.83,169.21,168.79,168.9,11200.0,153.5339,153.8795,153.4975,153.5976,11200.0
2019-03-08 11:10:00,168.76,169.29,168.73,168.97,12315.0,153.4703,153.9522,153.443,153.6612,12315.0
2019-03-08 11:20:00,168.99,169.41,168.85,169.33,5615.0,153.6794,154.0614,153.5521,153.9886,5615.0
2019-03-08 11:30:00,169.22,169.42,168.57,168.63,7371.0,153.8886,154.0705,153.2975,153.352,7371.0
2019-03-08 11:40:00,168.57,168.98,168.57,168.77,13727.0,153.2975,153.6703,153.2975,153.4793,13727.0
2019-03-08 11:50:00,168.72,168.8,168.35,168.35,9529.0,153.4339,153.5066,153.0974,153.0974,9529.0
2019-03-08 12:00:00,168.38,168.53,168.04,168.15,8300.0,153.1247,153.2611,152.8155,152.9155,8300.0
2019-03-08 12:10:00,168.2,168.48,168.1,168.23,6400.0,152.961,153.2156,152.8701,152.9883,6400.0
2019-03-08 12:20:00,168.27,168.57,168.25,168.57,3400.0,153.0246,153.2975,153.0065,153.2975,3400.0
2019-03-08 12:30:00,168.45,168.56,168.29,168.34,3926.0,153.1883,153.2884,153.0428,153.0883,3926.0
2019-03-08 12:40:00,168.34,168.53,168.1,168.1,10172.0,153.0883,153.2611,152.8701,152.8701,10172.0
2019-03-08 12:50:00,168.11,168.14,167.83,167.88,21840.0,152.8791,152.9064,152.6245,152.67,21840.0
2019-03-08 13:00:00,167.92,168.11,167.9,168.11,17456.0,152.7064,152.8791,152.6882,152.8791,17456.0
2019-03-08 13:10:00,168.13,168.3,167.74,167.88,17041.0,152.8973,153.0519,152.5427,152.67,17041.0
2019-03-08 13:20:00,167.93,167.95,167.6,167.94,12086.0,152.7155,152.7336,152.4154,152.7245,12086.0
2019-03-08 13:30:00,167.97,167.97,167.67,167.79,8471.0,152.7518,152.7518,152.479,152.5881,8471.0
2019-03-08 13:40:00,167.81,168.09,167.74,168.06,13770.0,152.6063,152.861,152.5427,152.8337,13770.0
2019-03-08 13:50:00,168.09,168.21,167.97,168.08,7018.0,152.861,152.9701,152.7518,152.8519,7018.0
2019-03-08 14:00:00,168.11,168.11,167.84,168.02,5478.0,152.8791,152.8791,152.6336,152.7973,5478.0
2019-03-08 14:10:00,168.06,168.17,167.99,168.09,6647.0,152.8337,152.9337,152.77,152.861,6647.0
2019-03-08 14:20:00,168.06,168.37,168.06,168.27,4930.0,152.8337,153.1156,152.8337,153.0246,4930.0
2019-03-08 14:30:00,168.3,168.31,168.13,168.2,4436.0,153.0519,153.061,152.8973,152.961,4436.0
2019-03-08 14:40:00,168.2,168.49,168.19,168.41,4192.0,152.961,153.2247,152.9519,153.152,4192.0
2019-03-08 14:50:00,168.43,168.8,168.41,168.49,8277.0,153.1702,153.5066,153.152,153.2247,8277.0
2019-03-08 15:00:00,168.44,168.58,168.3,168.47,11671.0,153.1792,153.3066,153.0519,153.2065,11671.0
2019-03-08 15:10:00,168.46,168.46,167.93,167.93,19867.0,153.1974,153.1974,152.7155,152.7155,19867.0
2019-03-08 15:20:00,167.96,168.16,167.89,168.0,16618.0,152.7427,152.9246,152.6791,152.7791,16618.0
2019-03-08 15:30:00,167.92,168.4,167.92,168.23,11965.0,152.7064,153.1429,152.7064,152.9883,11965.0
2019-03-08 15:40:00,168.27,168.67,168.27,168.58,12909.0,153.0246,153.3884,153.0246,153.3066,12909.0
2019-03-08 15:50:00,168.65,169.07,168.57,169.02,40660.0,153.3702,153.7522,153.2975,153.7067,40660.0
2019-03-11 09:30:00,169.12,169.69,168.91,169.69,12606.0,153.7976,154.316,153.6067,154.316,12606.0
2019-03-11 09:40:00,169.95,170.22,169.61,169.65,6023.0,154.5524,154.798,154.2432,154.2796,6023.0
2019-03-11 09:50:00,169.67,170.43,169.6,170.32,18985.0,154.2978,154.989,154.2342,154.8889,18985.0
2019-03-11 10:00:00,170.22,170.42,170.0,170.11,6425.0,154.798,154.9799,154.5979,154.6979,6425.0
2019-03-11 10:10:00,170.09,170.48,169.81,170.17,10871.0,154.6798,155.0344,154.4251,154.7525,10871.0
2019-03-11 10:20:00,170.04,170.32,170.01,170.13,4224.0,154.6343,154.8889,154.607,154.7161,4224.0
2019-03-11 10:30:00,170.18,170.18,169.83,170.16,4466.0,154.7616,154.7616,154.4433,154.7434,4466.0
2019-03-11 10:40:00,170.19,170.68,170.11,170.68,6032.0,154.7707,155.2163,154.6979,155.2163,6032.0
2019-03-11 10:50:00,170.65,170.75,170.33,170.44,2304.0,155.189,155.28,154.898,154.998,2304.0
2019-03-11 11:00:00,170.42,170.85,170.33,170.85,6600.0,154.9799,155.3709,154.898,155.3709,6600.0
2019-03-11 11:10:00,170.72,170.86,170.53,170.79,3534.0,155.2527,155.38,155.0799,155.3163,3534.0
2019-03-11 11:20:00,170.77,171.09,170.7,170.95,10700.0,155.2981,155.5892,155.2345,155.4618,10700.0
2019-03-11 11:30:00,170.87,171.01,170.67,170.86,14015.0,155.3891,155.5164,155.2072,155.38,14015.0
2019-03-11 11:40:00,170.92,171.13,170.65,170.7,8752.0,155.4346,155.6255,155.189,155.2345,8752.0
2019-03-11 11:50:00,170.74,171.31,170.72,171.16,12153.0,155.2709,155.7892,155.2527,155.6528,12153.0
2019-03-11 12:00:00,171.16,171.3,171.06,171.1,10094.0,155.6528,155.7801,155.5619,155.5982,10094.0
2019-03-11 12:10:00,171.08,171.34,170.92,171.34,8921.0,155.5801,155.8165,155.4346,155.8165,8921.0
2019-03-11 12:20:00,171.39,171.4,171.07,171.07,5984.0,155.862,155.8711,155.571,155.571,5984.0
2019-03-11 12:30:00,171.06,171.35,171.06,171.2,6137.0,155.5619,155.8256,155.5619,155.6892,6137.0
2019-03-11 12:40:00,171.26,171.44,171.1,171.23,7231.0,155.7438,155.9074,155.5982,155.7165,7231.0
2019-03-11 12:50:00,171.21,171.38,171.2,171.25,5013.0,155.6983,155.8529,155.6892,155.7347,5013.0
2019-03-11 13:00:00,171.29,171.53,171.29,171.53,3047.0,155.771,155.9893,155.771,155.9893,3047.0
2019-03-11 13:10:00,171.55,171.82,171.4,171.61,4831.0,156.0075,156.253,155.8711,156.062,4831.0
2019-03-11 13:20:00,171.65,171.7,171.55,171.55,3142.0,156.0984,156.1439,156.0075,156.0075,3142.0
2019-03-11 13:30:00,171.61,171.68,171.39,171.43,8734.0,156.062,156.1257,155.862,155.8984,8734.0
2019-03-11 13:40:00,171.39,171.39,171.24,171.27,11657.0,155.862,155.862,155.7256,155.7528,11657.0
2019-03-11 13:50:00,171.24,171.48,171.2,171.48,10190.0,155.7256,155.9438,155.6892,155.9438,10190.0
2019-03-11 14:00:00,171.4,171.46,171.25,171.25,3900.0,155.8711,155.9256,155.7347,155.7347,3900.0
2019-03-11 14:10:00,171.23,171.28,171.08,171.23,5389.0,155.7165,155.7619,155.5801,155.7165,5389.0
2019-03-11 14:20:00,171.29,171.5,171.29,171.48,2540.0,155.771,155.962,155.771,155.9438,2540.0
2019-03-11 14:30:00,171.45,171.54,171.35,171.52,5437.0,155.9165,155.9984,155.8256,155.9802,5437.0
2019-03-11 14:40:00,171.48,171.54,171.12,171.15,9228.0,155.9438,155.9984,155.6164,155.6437,9228.0
2019-03-11 14:50:00,171.14,171.29,171.06,171.29,6818.0,155.6346,155.771,155.5619,155.771,6818.0
2019-03-11 15:00:00,171.25,171.55,171.2,171.49,7210.0,155.7347,156.0075,155.6892,155.9529,7210.0
2019-03-11 15:10:00,171.49,171.56,171.4,171.56,7675.0,155.9529,156.0166,155.8711,156.0166,7675.0
2019-03-11 15:20:00,171.59,171.73,171.52,171.62,7400.0,156.0439,156.1712,155.9802,156.0711,7400.0
2019-03-11 15:30:00,171.59,171.99,171.53,171.86,17002.0,156.0439,156.4076,155.9893,156.2894,17002.0
2019-03-11 15:40:00,171.85,172.06,171.83,172.0,31387.0,156.2803,156.4713,156.2621,156.4167,31387.0
2019-03-11 15:50:00,172.0,172.16,171.88,172.1,64037.0,156.4167,156.5622,156.3076,156.5076,64037.0
2019-03-12 09:30:00,172.36,172.71,172.0,172.71,15966.0,156.7441,157.0624,156.4167,157.0624,15966.0
2019-03-12 09:40:00,172.49,172.58,171.57,171.78,19420.0,156.8623,156.9442,156.0257,156.2166,19420.0
2019-03-12 09:50:00,171.69,172.47,171.54,171.81,22023.0,156.1348,156.8441,155.9984,156.2439,22023.0
2019-03-12 10:00:00,171.74,171.93,171.32,171.53,24181.0,156.1803,156.3531,155.7983,155.9893,24181.0
2019-03-12 10:10:00,171.42,172.0,171.3,171.85,19544.0,155.8893,156.4167,155.7801,156.2803,19544.0
2019-03-12 10:20:00,171.74,171.96,171.66,171.81,4991.0,156.1803,156.3803,156.1075,156.2439,4991.0
2019-03-12 10:30:00,171.91,172.0,171.64,171.91,23638.0,156.3349,156.4167,156.0893,156.3349,23638.0
2019-03-12 10:40:00,171.88,171.97,171.55,171.96,8059.0,156.3076,156.3894,156.0075,156.3803,8059.0
2019-03-12 10:50:00,172.0,172.38,172.0,172.19,16360.0,156.4167,156.7623,156.4167,156.5895,16360.0
2019-03-12 11:00:00,172.13,172.16,171.74,171.87,7800.0,156.5349,156.5622,156.1803,156.2985,7800.0
2019-03-12 11:10:00,171.88,171.88,171.26,171.56,13466.0,156.3076,156.3076,155.7438,156.0166,13466.0
2019-03-12 11:20:00,171.44,171.48,171.07,171.36,14608.0,155.9074,155.9438,155.571,155.8347,14608.0
2019-03-12 11:30:00,171.3,171.76,171.24,171.74,6338.0,155.7801,156.1985,155.7256,156.1803,6338.0
2019-03-12 11:40:00,171.7,171.93,171.69,171.81,3969.0,156.1439,156.3531,156.1348,156.2439,3969.0
2019-03-12 11:50:00,171.78,172.24,171.76,172.12,9582.0,156.2166,156.635,156.1985,156.5258,9582.0
2019-03-12 12:00:00,172.06,172.06,171.69,171.69,7255.0,156.4713,156.4713,156.1348,156.1348,7255.0
2019-03-12 12:10:00,171.74,171.83,171.51,171.6,7815.0,156.1803,156.2621,155.9711,156.0529,7815.0
2019-03-12 12:20:00,171.52,171.63,171.41,171.59,4286.0,155.9802,156.0802,155.8802,156.0439,4286.0
2019-03-12 12:30:00,171.53,171.6,171.46,171.56,3533.0,155.9893,156.0529,155.9256,156.0166,3533.0
2019-03-12 12:40:00,171.61,171.71,171.48,171.49,3925.0,156.062,156.153,155.9438,155.9529,3925.0
2019-03-12 12:50:00,171.43,171.55,171.33,171.51,3600.0,155.8984,156.0075,155.8074,155.9711,3600.0
2019-03-12 13:00:00,171.51,171.57,171.29,171.55,5822.0,155.9711,156.0257,155.771,156.0075,5822.0
2019-03-12 13:10:00,171.53,171.53,171.34,171.42,2894.0,155.9893,155.9893,155.8165,155.8893,2894.0
2019-03-12 13:20:00,171.42,171.63,171.39,171.54,4105.0,155.8893,156.0802,155.862,155.9984,4105.0
2019-03-12 13:30:00,171.55,171.59,171.36,171.48,6186.0,156.0075,156.0439,155.8347,155.9438,6186.0
2019-03-12 13:40:00,171.49,171.8,171.44,171.77,5400.0,155.9529,156.2348,155.9074,156.2075,5400.0
2019-03-12 13:50:00,171.71,171.87,171.67,171.75,8138.0,156.153,156.2985,156.1166,156.1894,8138.0
2019-03-12 14:00:00,171.75,171.8,171.6,171.6,7154.0,156.1894,156.2348,156.0529,156.0529,7154.0
2019-03-12 14:10:00,171.6,171.64,171.51,171.61,11836.0,156.0529,156.0893,155.9711,156.062,11836.0
2019-03-12 14:20:00,171.58,171.6,171.3,171.35,14208.0,156.0348,156.0529,155.7801,155.8256,14208.0
2019-03-12 14:30:00,171.37,171.59,171.37,171.45,6941.0,155.8438,156.0439,155.8438,155.9165,6941.0
2019-03-12 14:40:00,171.4,171.4,171.23,171.23,12442.0,155.8711,155.8711,155.7165,155.7165,12442.0
2019-03-12 14:50:00,171.28,171.38,171.12,171.22,10625.0,155.7619,155.8529,155.6164,155.7074,10625.0
2019-03-12 15:00:00,171.23,171.28,171.04,171.28,15541.0,155.7165,155.7619,155.5437,155.7619,15541.0
2019-03-12 15:10:00,171.27,171.27,170.86,170.92,11066.0,155.7528,155.7528,155.38,155.4346,11066.0
2019-03-12 15:20:00,170.96,171.39,170.86,171.19,16225.0,155.4709,155.862,155.38,155.6801,16225.0
2019-03-12 15:30:00,171.19,171.22,170.95,171.08,17080.0,155.6801,155.7074,155.4618,155.5801,17080.0
2019-03-12 15:40:00,171.03,171.29,171.03,171.04,22006.0,155.5346,155.771,155.5346,155.5437,22006.0
2019-03-12 15:50:00,171.07,171.19,170.83,171.06,53604.0,155.571,155.6801,155.3527,155.5619,53604.0
2019-03-13 09:30:00,171.59,171.59,169.48,171.34,38072.0,156.0439,156.0439,154.125,155.8165,38072.0
2019-03-13 09:40:00,171.27,171.29,170.84,171.28,25989.0,155.7528,155.771,155.3618,155.7619,25989.0
2019-03-13 09:50:00,171.35,171.93,171.31,171.77,16063.0,155.8256,156.3531,155.7892,156.2075,16063.0
2019-03-13 10:00:00,171.8,172.5,171.7,172.47,67784.0,156.2348,156.8714,156.1439,156.8441,67784.0
2019-03-13 10:10:00,172.45,172.67,171.72,171.94,70446.0,156.8259,157.026,156.1621,156.3621,70446.0
2019-03-13 10:20:00,171.9,172.12,171.61,171.96,20306.0,156.3258,156.5258,156.062,156.3803,20306.0
2019-03-13 10:30:00,172.03,172.16,171.84,171.95,39183.0,156.444,156.5622,156.2712,156.3712,39183.0
2019-03-13 10:40:00,171.97,172.05,171.6,171.78,22379.0,156.3894,156.4622,156.0529,156.2166,22379.0
2019-03-13 10:50:00,171.78,172.19,171.67,172.1,15992.0,156.2166,156.5895,156.1166,156.5076,15992.0
2019-03-13 11:00:00,172.1,172.46,172.06,172.39,11746.0,156.5076,156.835,156.4713,156.7714,11746.0
2019-03-13 11:10:00,172.31,172.77,172.27,172.51,9603.0,156.6986,157.1169,156.6622,156.8805,9603.0
2019-03-13 11:20:00,172.52,172.61,172.38,172.43,7098.0,156.8896,156.9714,156.7623,156.8078,7098.0
2019-03-13 11:30:00,172.46,172.75,172.46,172.66,9400.0,156.835,157.0988,156.835,157.0169,9400.0
2019-03-13 11:40:00,172.63,172.64,172.32,172.39,9075.0,156.9896,156.9987,156.7077,156.7714,9075.0
2019-03-13 11:50:00,172.4,172.67,172.32,172.56,5487.0,156.7805,157.026,156.7077,156.926,5487.0
2019-03-13 12:00:00,172.56,172.87,172.48,172.62,7577.0,156.926,157.2079,156.8532,156.9805,7577.0
2019-03-13 12:10:00,172.64,173.08,172.62,172.65,48565.0,156.9987,157.3989,156.9805,157.0078,48565.0
2019-03-13 12:20:00,172.63,172.96,172.34,172.71,25102.0,156.9896,157.2897,156.7259,157.0624,25102.0
2019-03-13 12:30:00,172.65,172.7,172.44,172.47,24446.0,157.0078,157.0533,156.8168,156.8441,24446.0
2019-03-13 12:40:00,172.49,172.96,172.45,172.86,12373.0,156.8623,157.2897,156.8259,157.1988,12373.0
2019-03-13 12:50:00,172.94,173.06,172.83,173.06,4332.0,157.2715,157.3807,157.1715,157.3807,4332.0
2019-03-13 13:00:00,173.03,173.17,172.99,172.99,8007.0,157.3534,157.4807,157.317,157.317,8007.0
2019-03-13 13:10:00,172.97,173.17,172.97,173.11,3582.0,157.2988,157.4807,157.2988,157.4261,3582.0
2019-03-13 13:20:00,173.13,173.13,173.02,173.1,2714.0,157.4443,157.4443,157.3443,157.417,2714.0
2019-03-13 13:30:00,173.07,173.3,173.06,173.27,11577.0,157.3898,157.5989,157.3807,157.5716,11577.0
2019-03-13 13:40:00,173.24,173.24,172.78,172.95,3960.0,157.5444,157.5444,157.126,157.2806,3960.0
2019-03-13 13:50:00,172.97,173.14,172.96,173.14,3104.0,157.2988,157.4534,157.2897,157.4534,3104.0
2019-03-13 14:00:00,173.2,173.44,173.2,173.36,3314.0,157.508,157.7262,157.508,157.6535,3314.0
2019-03-13 14:10:00,173.33,173.33,173.21,173.31,4941.0,157.6262,157.6262,157.5171,157.608,4941.0
2019-03-13 14:20:00,173.3,173.57,173.26,173.41,9578.0,157.5989,157.8445,157.5626,157.699,9578.0
2019-03-13 14:30:00,173.38,173.38,172.9,173.27,16868.0,157.6717,157.6717,157.2352,157.5716,16868.0
2019-03-13 14:40:00,173.33,173.33,172.8,172.93,36197.0,157.6262,157.6262,157.1442,157.2625,36197.0
2019-03-13 14:50:00,172.93,172.94,172.57,172.66,27818.0,157.2625,157.2715,156.9351,157.0169,27818.0
2019-03-13 15:00:00,172.64,172.88,172.51,172.55,32930.0,156.9987,157.217,156.8805,156.9169,32930.0
2019-03-13 15:10:00,172.52,172.61,172.2,172.34,18033.0,156.8896,156.9714,156.5986,156.7259,18033.0
2019-03-13 15:20:00,172.34,172.43,172.05,172.34,27528.0,156.7259,156.8078,156.4622,156.7259,27528.0
2019-03-13 15:30:00,172.24,172.65,172.24,172.6,13725.0,156.635,157.0078,156.635,156.9623,13725.0
2019-03-13 15:40:00,172.56,172.61,172.3,172.31,26982.0,156.926,156.9714,156.6895,156.6986,26982.0
2019-03-13 15:50:00,172.32,172.67,172.31,172.6,61149.0,156.7077,157.026,156.6986,156.9623,61149.0
2019-03-14 09:30:00,171.8,172.07,171.15,171.65,18983.0,156.2348,156.4804,155.6437,156.0984,18983.0
2019-03-14 09:40:00,171.75,171.75,170.97,170.97,8400.0,156.1894,156.1894,155.48,155.48,8400.0
2019-03-14 09:50:00,170.95,171.13,170.72,170.88,7858.0,155.4618,155.6255,155.2527,155.3982,7858.0
2019-03-14 10:00:00,170.95,171.03,170.37,170.37,10377.0,155.4618,155.5346,154.9344,154.9344,10377.0
2019-03-14 10:10:00,170.49,170.6,170.25,170.38,10264.0,155.0435,155.1435,154.8253,154.9435,10264.0
2019-03-14 10:20:00,170.58,170.58,170.19,170.19,11610.0,155.1254,155.1254,154.7707,154.7707,11610.0
2019-03-14 10:30:00,170.25,170.77,170.11,170.53,35681.0,154.8253,155.2981,154.6979,155.0799,35681.0
2019-03-14 10:40:00,170.54,170.64,170.23,170.23,60239.0,155.089,155.1799,154.8071,154.8071,60239.0
2019-03-14 10:50:00,170.23,170.28,170.0,170.14,10066.0,154.8071,154.8525,154.5979,154.7252,10066.0
2019-03-14 11:00:00,170.13,170.3,169.9,170.15,17484.0,154.7161,154.8707,154.507,154.7343,17484.0
2019-03-14 11:10:00,170.08,170.54,170.08,170.4,15173.0,154.6707,155.089,154.6707,154.9617,15173.0
2019-03-14 11:20:00,170.42,170.53,170.31,170.37,18981.0,154.9799,155.0799,154.8798,154.9344,18981.0
2019-03-14 11:30:00,170.36,170.5,170.26,170.33,15513.0,154.9253,155.0526,154.8344,154.898,15513.0
2019-03-14 11:40:00,170.28,170.66,170.21,170.59,7008.0,154.8525,155.1981,154.7889,155.1345,7008.0
2019-03-14 11:50:00,170.6,170.75,170.43,170.43,8884.0,155.1435,155.28,154.989,154.989,8884.0
2019-03-14 12:00:00,170.42,170.55,170.36,170.51,23164.0,154.9799,155.0981,154.9253,155.0617,23164.0
2019-03-14 12:10:00,170.5,170.65,170.35,170.61,11390.0,155.0526,155.189,154.9162,155.1526,11390.0
2019-03-14 12:20:00,170.61,170.61,170.42,170.47,8154.0,155.1526,155.1526,154.9799,155.0253,8154.0
2019-03-14 12:30:00,170.48,170.56,170.41,170.42,12199.0,155.0344,155.1072,154.9708,154.9799,12199.0
2019-03-14 12:40:00,170.45,170.51,170.44,170.49,4574.0,155.0071,155.0617,154.998,155.0435,4574.0
2019-03-14 12:50:00,170.45,170.51,170.36,170.51,25392.0,155.0071,155.0617,154.9253,155.0617,25392.0
2019-03-14 13:00:00,170.47,170.55,170.24,170.4,14336.0,155.0253,155.0981,154.8162,154.9617,14336.0
2019-03-14 13:10:00,170.38,170.38,170.21,170.21,19303.0,154.9435,154.9435,154.7889,154.7889,19303.0
2019-03-14 13:20:00,170.21,170.33,170.17,170.24,13374.0,154.7889,154.898,154.7525,154.8162,13374.0
2019-03-14 13:30:00,170.27,170.31,170.09,170.18,11097.0,154.8434,154.8798,154.6798,154.7616,11097.0
2019-03-14 13:40:00,170.11,170.11,169.84,169.99,11656.0,154.6979,154.6979,154.4524,154.5888,11656.0
2019-03-14 13:50:00,169.96,170.05,169.78,170.01,5607.0,154.5615,154.6434,154.3978,154.607,5607.0
2019-03-14 14:00:00,170.05,170.05,169.87,169.87,5639.0,154.6434,154.6434,154.4797,154.4797,5639.0
2019-03-14 14:10:00,169.87,169.94,169.79,169.94,8692.0,154.4797,154.5433,154.4069,154.5433,8692.0
2019-03-14 14:20:00,169.94,170.18,169.94,170.11,7651.0,154.5433,154.7616,154.5433,154.6979,7651.0
2019-03-14 14:30:00,170.1,170.1,169.76,169.76,7418.0,154.6888,154.6888,154.3797,154.3797,7418.0
2019-03-14 14:40:00,169.74,169.9,169.74,169.75,7730.0,154.3615,154.507,154.3615,154.3706,7730.0
2019-03-14 14:50:00,169.71,169.82,169.61,169.78,7465.0,154.3342,154.4342,154.2432,154.3978,7465.0
2019-03-14 15:00:00,169.8,170.1,169.78,170.03,8674.0,154.416,154.6888,154.3978,154.6252,8674.0
2019-03-14 15:10:00,170.03,170.04,169.81,169.81,10063.0,154.6252,154.6343,154.4251,154.4251,10063.0
2019-03-14 15:20:00,169.8,170.08,169.78,170.07,8488.0,154.416,154.6707,154.3978,154.6616,8488.0
2019-03-14 15:30:00,170.1,170.3,170.0,170.27,15869.0,154.6888,154.8707,154.5979,154.8434,15869.0
2019-03-14 15:40:00,170.3,170.32,170.08,170.19,33068.0,154.8707,154.8889,154.6707,154.7707,33068.0
2019-03-14 15:50:00,170.22,170.26,169.94,170.01,71730.0,154.798,154.8344,154.5433,154.607,71730.0
2019-03-15 09:30:00,169.96,170.79,169.91,170.47,155573.0,154.5615,155.3163,154.5161,155.0253,155573.0
2019-03-15 09:40:00,170.62,171.45,170.62,171.45,27852.0,155.1617,155.9165,155.1617,155.9165,27852.0
2019-03-15 09:50:00,171.42,171.74,170.88,170.9,19686.0,155.8893,156.1803,155.3982,155.4164,19686.0
2019-03-15 10:00:00,170.95,171.02,170.22,170.23,16548.0,155.4618,155.5255,154.798,154.8071,16548.0
2019-03-15 10:10:00,170.24,170.48,170.09,170.47,16464.0,154.8162,155.0344,154.6798,155.0253,16464.0
2019-03-15 10:20:00,170.47,170.61,170.14,170.37,6738.0,155.0253,155.1526,154.7252,154.9344,6738.0
2019-03-15 10:30:00,170.45,170.45,170.17,170.17,8018.0,155.0071,155.0071,154.7525,154.7525,8018.0
2019-03-15 10:40:00,170.21,170.26,170.0,170.04,6400.0,154.7889,154.8344,154.5979,154.6343,6400.0
2019-03-15 10:50:00,170.08,170.22,169.99,170.22,12795.0,154.6707,154.798,154.5888,154.798,12795.0
2019-03-15 11:00:00,170.27,170.6,170.19,170.56,7301.0,154.8434,155.1435,154.7707,155.1072,7301.0
2019-03-15 11:10:00,170.54,170.54,170.23,170.49,5711.0,155.089,155.089,154.8071,155.0435,5711.0
2019-03-15 11:20:00,170.47,170.49,170.23,170.23,8304.0,155.0253,155.0435,154.8071,154.8071,8304.0
2019-03-15 11:30:00,170.25,170.36,170.04,170.1,13164.0,154.8253,154.9253,154.6343,154.6888,13164.0
2019-03-15 11:40:00,170.05,170.65,170.02,170.62,17134.0,154.6434,155.189,154.6161,155.1617,17134.0
2019-03-15 11:50:00,170.72,170.79,170.61,170.68,5269.0,155.2527,155.3163,155.1526,155.2163,5269.0
2019-03-15 12:00:00,170.63,170.87,170.63,170.87,6000.0,155.1708,155.3891,155.1708,155.3891,6000.0
2019-03-15 12:10:00,170.84,171.11,170.84,171.11,5200.0,155.3618,155.6073,155.3618,155.6073,5200.0
2019-03-15 12:20:00,171.11,171.16,170.99,171.02,12784.0,155.6073,155.6528,155.4982,155.5255,12784.0
2019-03-15 12:30:00,171.02,171.34,171.01,171.33,9994.0,155.5255,155.8165,155.5164,155.8074,9994.0
2019-03-15 12:40:00,171.37,171.44,171.27,171.41,4608.0,155.8438,155.9074,155.7528,155.8802,4608.0
2019-03-15 12:50:00,171.38,171.61,171.32,171.52,9681.0,155.8529,156.062,155.7983,155.9802,9681.0
2019-03-15 13:00:00,171.54,171.81,171.54,171.81,10900.0,155.9984,156.2439,155.9984,156.2439,10900.0
2019-03-15 13:10:00,171.82,171.83,171.6,171.6,8407.0,156.253,156.2621,156.0529,156.0529,8407.0
2019-03-15 13:20:00,171.52,171.69,171.5,171.58,9667.0,155.9802,156.1348,155.962,156.0348,9667.0
2019-03-15 13:30:00,171.62,171.7,171.56,171.62,8676.0,156.0711,156.1439,156.0166,156.0711,8676.0
2019-03-15 13:40:00,171.6,171.6,171.44,171.47,7699.0,156.0529,156.0529,155.9074,155.9347,7699.0
2019-03-15 13:50:00,171.51,171.57,171.39,171.44,6531.0,155.9711,156.0257,155.862,155.9074,6531.0
2019-03-15 14:00:00,171.4,171.46,171.03,171.09,10762.0,155.8711,155.9256,155.5346,155.5892,10762.0
2019-03-15 14:10:00,171.07,171.07,170.84,170.89,4165.0,155.571,155.571,155.3618,155.4073,4165.0
2019-03-15 14:20:00,170.89,170.89,170.59,170.65,7269.0,155.4073,155.4073,155.1345,155.189,7269.0
2019-03-15 14:30:00,170.65,170.89,170.62,170.89,8041.0,155.189,155.4073,155.1617,155.4073,8041.0
2019-03-15 14:40:00,170.86,170.91,170.79,170.87,11982.0,155.38,155.4255,155.3163,155.3891,11982.0
2019-03-15 14:50:00,170.88,170.91,170.72,170.85,8686.0,155.3982,155.4255,155.2527,155.3709,8686.0
2019-03-15 15:00:00,170.8,170.83,170.68,170.68,12865.0,155.3254,155.3527,155.2163,155.2163,12865.0
2019-03-15 15:10:00,170.63,170.63,170.39,170.5,9399.0,155.1708,155.1708,154.9526,155.0526,9399.0
2019-03-15 15:20:00,170.51,170.84,170.51,170.74,9462.0,155.0617,155.3618,155.0617,155.2709,9462.0
2019-03-15 15:30:00,170.72,170.72,170.27,170.28,25837.0,155.2527,155.2527,154.8434,154.8525,25837.0
2019-03-15 15:40:00,170.3,170.75,170.23,170.41,28520.0,154.8707,155.28,154.8071,154.9708,28520.0
2019-03-15 15:50:00,170.4,170.79,170.17,170.74,82315.0,154.9617,155.3163,154.7525,155.2709,82315.0
2019-03-18 09:30:00,171.15,171.68,171.02,171.28,12908.0,155.6437,156.1257,155.5255,155.7619,12908.0
2019-03-18 09:40:00,171.43,172.08,171.17,171.88,17308.0,155.8984,156.4895,155.6619,156.3076,17308.0
2019-03-18 09:50:00,172.07,172.37,172.07,172.34,22300.0,156.4804,156.7532,156.4804,156.7259,22300.0
2019-03-18 10:00:00,172.5,172.64,172.36,172.51,5992.0,156.8714,156.9987,156.7441,156.8805,5992.0
2019-03-18 10:10:00,172.61,172.69,172.22,172.4,10357.0,156.9714,157.0442,156.6168,156.7805,10357.0
2019-03-18 10:20:00,172.43,172.64,172.26,172.48,6488.0,156.8078,156.9987,156.6532,156.8532,6488.0
2019-03-18 10:30:00,172.53,172.68,172.48,172.51,6195.0,156.8987,157.0351,156.8532,156.8805,6195.0
2019-03-18 10:40:00,172.51,173.23,172.42,173.23,9128.0,156.8805,157.5353,156.7987,157.5353,9128.0
2019-03-18 10:50:00,173.16,173.32,173.06,173.29,8148.0,157.4716,157.6171,157.3807,157.5898,8148.0
2019-03-18 11:00:00,173.32,173.43,173.23,173.32,5524.0,157.6171,157.7171,157.5353,157.6171,5524.0
2019-03-18 11:10:00,173.26,173.26,172.37,172.47,18258.0,157.5626,157.5626,156.7532,156.8441,18258.0
2019-03-18 11:20:00,172.43,172.48,172.04,172.28,6100.0,156.8078,156.8532,156.4531,156.6713,6100.0
2019-03-18 11:30:00,172.23,172.43,172.17,172.4,23007.0,156.6259,156.8078,156.5713,156.7805,23007.0
2019-03-18 11:40:00,172.45,172.48,172.28,172.42,1300.0,156.8259,156.8532,156.6713,156.7987,1300.0
2019-03-18 11:50:00,172.46,172.57,172.33,172.47,35200.0,156.835,156.9351,156.7168,156.8441,35200.0
2019-03-18 12:00:00,172.46,172.52,172.28,172.37,4240.0,156.835,156.8896,156.6713,156.7532,4240.0
2019-03-18 12:10:00,172.38,172.47,172.29,172.42,12169.0,156.7623,156.8441,156.6804,156.7987,12169.0
2019-03-18 12:20:00,172.38,172.48,172.35,172.43,12586.0,156.7623,156.8532,156.735,156.8078,12586.0
2019-03-18 12:30:00,172.45,172.68,172.41,172.66,5718.0,156.8259,157.0351,156.7896,157.0169,5718.0
2019-03-18 12:40:00,172.69,172.86,172.69,172.86,3033.0,157.0442,157.1988,157.0442,157.1988,3033.0
2019-03-18 12:50:00,172.89,173.13,172.75,172.82,11006.0,157.2261,157.4443,157.0988,157.1624,11006.0
2019-03-18 13:00:00,172.86,172.92,172.78,172.84,10700.0,157.1988,157.2534,157.126,157.1806,10700.0
2019-03-18 13:10:00,172.83,173.09,172.83,173.03,73000.0,157.1715,157.408,157.1715,157.3534,73000.0
2019-03-18 13:20:00,173.03,173.04,172.83,172.83,7922.0,157.3534,157.3625,157.1715,157.1715,7922.0
2019-03-18 13:30:00,172.85,172.86,172.66,172.84,7577.0,157.1897,157.1988,157.0169,157.1806,7577.0
2019-03-18 13:40:00,172.78,172.89,172.78,172.82,5577.0,157.126,157.2261,157.126,157.1624,5577.0
2019-03-18 13:50:00,172.84,173.01,172.84,172.92,3975.0,157.1806,157.3352,157.1806,157.2534,3975.0
2019-03-18 14:00:00,172.95,172.99,172.73,172.89,4438.0,157.2806,157.317,157.0806,157.2261,4438.0
2019-03-18 14:10:00,172.92,172.95,172.82,172.88,2800.0,157.2534,157.2806,157.1624,157.217,2800.0
2019-03-18 14:20:00,172.88,173.12,172.87,173.07,9281.0,157.217,157.4352,157.2079,157.3898,9281.0
2019-03-18 14:30:00,173.1,173.36,173.09,173.36,6739.0,157.417,157.6535,157.408,157.6535,6739.0
2019-03-18 14:40:00,173.27,173.61,173.27,173.61,3498.0,157.5716,157.8808,157.5716,157.8808,3498.0
2019-03-18 14:50:00,173.54,173.67,173.51,173.67,3265.0,157.8172,157.9354,157.7899,157.9354,3265.0
2019-03-18 15:00:00,173.62,173.64,173.47,173.47,3848.0,157.8899,157.9081,157.7535,157.7535,3848.0
2019-03-18 15:10:00,173.48,173.67,173.33,173.67,6299.0,157.7626,157.9354,157.6262,157.9354,6299.0
2019-03-18 15:20:00,173.68,173.71,173.58,173.64,5509.0,157.9445,157.9718,157.8536,157.9081,5509.0
2019-03-18 15:30:00,173.62,173.88,173.61,173.79,15033.0,157.8899,158.1264,157.8808,158.0445,15033.0
2019-03-18 15:40:00,173.77,174.35,173.77,174.29,21085.0,158.0263,158.5538,158.0263,158.4992,21085.0
2019-03-18 15:50:00,174.29,174.29,174.06,174.06,42389.0,158.4992,158.4992,158.2901,158.2901,42389.0
2019-03-19 09:30:00,174.77,175.87,174.38,175.87,14026.0,158.9357,159.9361,158.5811,159.9361,14026.0
2019-03-19 09:40:00,175.81,176.16,175.38,176.13,11542.0,159.8815,160.1998,159.4905,160.1725,11542.0
2019-03-19 09:50:00,176.11,176.2,175.26,175.57,8589.0,160.1543,160.2362,159.3814,159.6633,8589.0
2019-03-19 10:00:00,175.61,175.61,175.22,175.25,2684.0,159.6996,159.6996,159.345,159.3723,2684.0
2019-03-19 10:10:00,175.25,175.32,175.1,175.3,4009.0,159.3723,159.4359,159.2358,159.4177,4009.0
2019-03-19 10:20:00,175.21,175.31,174.67,174.71,12293.0,159.3359,159.4268,158.8448,158.8812,12293.0
2019-03-19 10:30:00,174.68,174.73,174.48,174.7,6355.0,158.8539,158.8994,158.672,158.8721,6355.0
2019-03-19 10:40:00,174.68,174.68,174.36,174.49,10896.0,158.8539,158.8539,158.5629,158.6811,10896.0
2019-03-19 10:50:00,174.46,174.5,173.81,173.94,23372.0,158.6538,158.6902,158.0627,158.1809,23372.0
2019-03-19 11:00:00,173.95,174.22,173.89,173.91,14764.0,158.19,158.4356,158.1355,158.1537,14764.0
2019-03-19 11:10:00,173.89,174.17,173.76,174.0,4778.0,158.1355,158.3901,158.0173,158.2355,4778.0
2019-03-19 11:20:00,173.97,174.43,173.97,174.29,26400.0,158.2082,158.6265,158.2082,158.4992,26400.0
2019-03-19 11:30:00,174.19,174.62,174.09,174.49,28264.0,158.4083,158.7993,158.3174,158.6811,28264.0
2019-03-19 11:40:00,174.49,174.51,174.18,174.4,10914.0,158.6811,158.6993,158.3992,158.5993,10914.0
2019-03-19 11:50:00,174.44,174.67,174.36,174.62,13977.0,158.6356,158.8448,158.5629,158.7993,13977.0
2019-03-19 12:00:00,174.61,174.69,174.47,174.51,7300.0,158.7902,158.863,158.6629,158.6993,7300.0
2019-03-19 12:10:00,174.53,174.62,174.43,174.43,5116.0,158.7175,158.7993,158.6265,158.6265,5116.0
2019-03-19 12:20:00,174.43,174.45,174.23,174.27,9026.0,158.6265,158.6447,158.4447,158.481,9026.0
2019-03-19 12:30:00,174.32,174.34,174.11,174.22,4926.0,158.5265,158.5447,158.3355,158.4356,4926.0
2019-03-19 12:40:00,174.3,174.32,173.47,173.47,6561.0,158.5083,158.5265,157.7535,157.7535,6561.0
2019-03-19 12:50:00,173.39,174.09,173.39,174.09,7322.0,157.6808,158.3174,157.6808,158.3174,7322.0
2019-03-19 13:00:00,174.09,174.16,173.92,173.92,3221.0,158.3174,158.381,158.1628,158.1628,3221.0
2019-03-19 13:10:00,173.98,174.17,173.91,173.99,2983.0,158.2173,158.3901,158.1537,158.2264,2983.0
2019-03-19 13:20:00,174.02,174.05,173.94,173.94,2902.0,158.2537,158.281,158.1809,158.1809,2902.0
2019-03-19 13:30:00,173.88,174.03,173.85,173.85,5752.0,158.1264,158.2628,158.0991,158.0991,5752.0
2019-03-19 13:40:00,173.87,173.91,173.62,173.67,8962.0,158.1173,158.1537,157.8899,157.9354,8962.0
2019-03-19 13:50:00,173.67,173.73,173.52,173.56,3159.0,157.9354,157.99,157.799,157.8354,3159.0
2019-03-19 14:00:00,173.59,173.64,173.48,173.5,2432.0,157.8627,157.9081,157.7626,157.7808,2432.0
2019-03-19 14:10:00,173.46,173.51,173.22,173.31,7418.0,157.7444,157.7899,157.5262,157.608,7418.0
2019-03-19 14:20:00,173.31,173.45,173.26,173.41,11035.0,157.608,157.7353,157.5626,157.699,11035.0
2019-03-19 14:30:00,173.34,173.6,173.31,173.6,5281.0,157.6353,157.8717,157.608,157.8717,5281.0
2019-03-19 14:40:00,173.52,173.73,173.51,173.65,4144.0,157.799,157.99,157.7899,157.9172,4144.0
2019-03-19 14:50:00,173.65,173.65,173.33,173.34,4204.0,157.9172,157.9172,157.6262,157.6353,4204.0
2019-03-19 15:00:00,173.43,173.43,173.16,173.18,7093.0,157.7171,157.7171,157.4716,157.4898,7093.0
2019-03-19 15:10:00,173.18,173.18,172.7,172.71,9619.0,157.4898,157.4898,157.0533,157.0624,9619.0
2019-03-19 15:20:00,172.7,172.74,172.32,172.58,25619.0,157.0533,157.0897,156.7077,156.9442,25619.0
2019-03-19 15:30:00,172.54,172.61,172.08,172.08,42578.0,156.9078,156.9714,156.4895,156.4895,42578.0
2019-03-19 15:40:00,172.04,172.59,171.93,172.56,14884.0,156.4531,156.9533,156.3531,156.926,14884.0
2019-03-19 15:50:00,172.62,172.69,172.23,172.62,36228.0,156.9805,157.0442,156.6259,156.9805,36228.0
2019-03-20 09:30:00,172.3,172.34,171.14,171.2,66920.0,156.6895,156.7259,155.6346,155.6892,66920.0
2019-03-20 09:40:00,171.2,171.38,170.78,171.13,56739.0,155.6892,155.8529,155.3072,155.6255,56739.0
2019-03-20 09:50:00,171.09,171.09,170.17,170.35,12359.0,155.5892,155.5892,154.7525,154.9162,12359.0
2019-03-20 10:00:00,170.33,170.51,170.12,170.29,9354.0,154.898,155.0617,154.707,154.8616,9354.0
2019-03-20 10:10:00,170.27,170.29,169.88,170.05,22269.0,154.8434,154.8616,154.4888,154.6434,22269.0
2019-03-20 10:20:00,170.06,170.06,169.6,169.6,14267.0,154.6525,154.6525,154.2342,154.2342,14267.0
2019-03-20 10:30:00,169.63,169.82,169.31,169.32,12865.0,154.2614,154.4342,153.9704,153.9795,12865.0
2019-03-20 10:40:00,169.38,169.92,169.38,169.75,13872.0,154.0341,154.5252,154.0341,154.3706,13872.0
2019-03-20 10:50:00,169.75,169.78,169.6,169.66,16102.0,154.3706,154.3978,154.2342,154.2887,16102.0
2019-03-20 11:00:00,169.75,169.84,169.44,169.48,40226.0,154.3706,154.4524,154.0886,154.125,40226.0
2019-03-20 11:10:00,169.49,169.94,169.24,169.86,22816.0,154.1341,154.5433,153.9068,154.4706,22816.0
2019-03-20 11:20:00,169.86,169.87,169.5,169.53,15240.0,154.4706,154.4797,154.1432,154.1705,15240.0
2019-03-20 11:30:00,169.53,169.63,169.21,169.31,8749.0,154.1705,154.2614,153.8795,153.9704,8749.0
2019-03-20 11:40:00,169.31,169.35,168.78,168.82,13249.0,153.9704,154.0068,153.4884,153.5248,13249.0
2019-03-20 11:50:00,168.9,169.01,168.27,168.52,10409.0,153.5976,153.6976,153.0246,153.252,10409.0
2019-03-20 12:00:00,168.5,168.98,168.5,168.87,10250.0,153.2338,153.6703,153.2338,153.5703,10250.0
2019-03-20 12:10:00,168.83,168.85,168.53,168.53,6566.0,153.5339,153.5521,153.2611,153.2611,6566.0
2019-03-20 12:20:00,168.5,168.53,168.24,168.48,11158.0,153.2338,153.2611,152.9974,153.2156,11158.0
2019-03-20 12:30:00,168.46,168.51,167.92,168.15,18853.0,153.1974,153.2429,152.7064,152.9155,18853.0
2019-03-20 12:40:00,168.23,168.38,168.14,168.24,7729.0,152.9883,153.1247,152.9064,152.9974,7729.0
2019-03-20 12:50:00,168.36,168.49,168.34,168.37,8860.0,153.1065,153.2247,153.0883,153.1156,8860.0
2019-03-20 13:00:00,168.32,168.54,168.23,168.49,4300.0,153.0701,153.2702,152.9883,153.2247,4300.0
2019-03-20 13:10:00,168.47,168.73,168.32,168.36,24819.0,153.2065,153.443,153.0701,153.1065,24819.0
2019-03-20 13:20:00,168.4,168.5,168.32,168.36,3072.0,153.1429,153.2338,153.0701,153.1065,3072.0
2019-03-20 13:30:00,168.4,168.8,168.4,168.79,3004.0,153.1429,153.5066,153.1429,153.4975,3004.0
2019-03-20 13:40:00,168.79,168.8,168.59,168.68,5452.0,153.4975,153.5066,153.3157,153.3975,5452.0
2019-03-20 13:50:00,168.71,168.96,168.58,168.88,9542.0,153.4248,153.6521,153.3066,153.5794,9542.0
2019-03-20 14:00:00,169.05,170.4,169.05,170.37,15846.0,153.734,154.9617,153.734,154.9344,15846.0
2019-03-20 14:10:00,170.39,170.46,169.82,169.82,12328.0,154.9526,155.0162,154.4342,154.4342,12328.0
2019-03-20 14:20:00,169.96,170.27,169.86,170.16,15273.0,154.5615,154.8434,154.4706,154.7434,15273.0
2019-03-20 14:30:00,170.36,170.69,170.24,170.6,8880.0,154.9253,155.2254,154.8162,155.1435,8880.0
2019-03-20 14:40:00,170.67,170.87,170.36,170.72,10086.0,155.2072,155.3891,154.9253,155.2527,10086.0
2019-03-20 14:50:00,170.85,170.88,170.33,170.47,11155.0,155.3709,155.3982,154.898,155.0253,11155.0
2019-03-20 15:00:00,170.51,170.74,169.85,170.2,23945.0,155.0617,155.2709,154.4615,154.7798,23945.0
2019-03-20 15:10:00,170.17,170.4,169.97,170.21,9700.0,154.7525,154.9617,154.5706,154.7889,9700.0
2019-03-20 15:20:00,170.19,170.31,169.95,170.04,19919.0,154.7707,154.8798,154.5524,154.6343,19919.0
2019-03-20 15:30:00,170.02,170.02,169.2,169.33,29368.0,154.6161,154.6161,153.8704,153.9886,29368.0
2019-03-20 15:40:00,169.32,169.58,169.07,169.28,24709.0,153.9795,154.216,153.7522,153.9431,24709.0
2019-03-20 15:50:00,169.29,169.32,168.83,168.92,65304.0,153.9522,153.9795,153.5339,153.6158,65304.0
2019-03-21 09:30:00,167.96,169.4,167.73,169.02,13608.0,152.7427,154.0523,152.5336,153.7067,13608.0
2019-03-21 09:40:00,169.14,169.81,169.14,169.73,22080.0,153.8158,154.4251,153.8158,154.3524,22080.0
2019-03-21 09:50:00,169.73,170.0,169.55,169.78,24030.0,154.3524,154.5979,154.1887,154.3978,24030.0
2019-03-21 10:00:00,169.86,170.0,169.53,169.72,33654.0,154.4706,154.5979,154.1705,154.3433,33654.0
2019-03-21 10:10:00,169.65,169.88,169.49,169.66,65131.0,154.2796,154.4888,154.1341,154.2887,65131.0
2019-03-21 10:20:00,169.74,170.14,169.6,169.85,7516.0,154.3615,154.7252,154.2342,154.4615,7516.0
2019-03-21 10:30:00,170.0,170.18,169.73,170.01,8300.0,154.5979,154.7616,154.3524,154.607,8300.0
2019-03-21 10:40:00,170.03,170.3,169.94,170.01,8220.0,154.6252,154.8707,154.5433,154.607,8220.0
2019-03-21 10:50:00,169.99,170.35,169.94,170.31,18684.0,154.5888,154.9162,154.5433,154.8798,18684.0
2019-03-21 11:00:00,170.32,170.78,170.2,170.28,37469.0,154.8889,155.3072,154.7798,154.8525,37469.0
2019-03-21 11:10:00,170.37,170.61,170.08,170.61,7401.0,154.9344,155.1526,154.6707,155.1526,7401.0
2019-03-21 11:20:00,170.53,170.6,170.16,170.23,19775.0,155.0799,155.1435,154.7434,154.8071,19775.0
2019-03-21 11:30:00,170.2,170.27,169.86,170.0,24948.0,154.7798,154.8434,154.4706,154.5979,24948.0
2019-03-21 11:40:00,169.94,170.2,169.88,170.1,20954.0,154.5433,154.7798,154.4888,154.6888,20954.0
2019-03-21 11:50:00,170.13,170.24,170.05,170.12,40305.0,154.7161,154.8162,154.6434,154.707,40305.0
2019-03-21 12:00:00,170.15,170.24,170.02,170.09,28114.0,154.7343,154.8162,154.6161,154.6798,28114.0
2019-03-21 12:10:00,170.14,170.24,170.05,170.11,23808.0,154.7252,154.8162,154.6434,154.6979,23808.0
2019-03-21 12:20:00,170.06,170.06,169.78,169.82,9475.0,154.6525,154.6525,154.3978,154.4342,9475.0
2019-03-21 12:30:00,169.84,169.89,169.62,169.83,6950.0,154.4524,154.4979,154.2523,154.4433,6950.0
2019-03-21 12:40:00,169.83,169.96,169.79,169.95,6302.0,154.4433,154.5615,154.4069,154.5524,6302.0
2019-03-21 12:50:00,169.94,170.0,169.81,169.82,7366.0,154.5433,154.5979,154.4251,154.4342,7366.0
2019-03-21 13:00:00,169.8,170.0,169.8,169.85,11213.0,154.416,154.5979,154.416,154.4615,11213.0
2019-03-21 13:10:00,169.87,169.92,169.68,169.78,28099.0,154.4797,154.5252,154.3069,154.3978,28099.0
2019-03-21 13:20:00,169.72,169.94,169.62,169.84,7811.0,154.3433,154.5433,154.2523,154.4524,7811.0
2019-03-21 13:30:00,169.84,169.9,169.47,169.5,10681.0,154.4524,154.507,154.1159,154.1432,10681.0
2019-03-21 13:40:00,169.54,169.63,169.36,169.58,8795.0,154.1796,154.2614,154.0159,154.216,8795.0
2019-03-21 13:50:00,169.58,169.69,169.39,169.41,7351.0,154.216,154.316,154.0432,154.0614,7351.0
2019-03-21 14:00:00,169.48,169.89,169.48,169.88,18304.0,154.125,154.4979,154.125,154.4888,18304.0
2019-03-21 14:10:00,169.82,169.97,169.81,169.84,19731.0,154.4342,154.5706,154.4251,154.4524,19731.0
2019-03-21 14:20:00,169.87,170.1,169.77,170.09,28973.0,154.4797,154.6888,154.3887,154.6798,28973.0
2019-03-21 14:30:00,170.1,170.43,170.1,170.25,23204.0,154.6888,154.989,154.6888,154.8253,23204.0
2019-03-21 14:40:00,170.33,170.33,170.19,170.27,31185.0,154.898,154.898,154.7707,154.8434,31185.0
2019-03-21 14:50:00,170.25,170.33,169.95,169.97,13230.0,154.8253,154.898,154.5524,154.5706,13230.0
2019-03-21 15:00:00,169.99,170.1,169.89,169.94,48101.0,154.5888,154.6888,154.4979,154.5433,48101.0
2019-03-21 15:10:00,169.97,170.04,169.54,169.81,23315.0,154.5706,154.6343,154.1796,154.4251,23315.0
2019-03-21 15:20:00,169.81,170.1,169.77,169.82,35101.0,154.4251,154.6888,154.3887,154.4342,35101.0
2019-03-21 15:30:00,169.86,170.02,169.83,169.94,41543.0,154.4706,154.6161,154.4433,154.5433,41543.0
2019-03-21 15:40:00,169.93,170.02,169.8,169.86,45813.0,154.5343,154.6161,154.416,154.4706,45813.0
2019-03-21 15:50:00,169.85,169.94,169.33,169.52,99838.0,154.4615,154.5433,153.9886,154.1614,99838.0
2019-03-22 09:30:00,168.5,168.5,166.51,166.51,56347.0,153.2338,153.2338,151.4241,151.4241,56347.0
2019-03-22 09:40:00,166.49,166.83,165.7,166.0,63911.0,151.4059,151.7151,150.6875,150.9603,63911.0
2019-03-22 09:50:00,166.15,166.24,164.79,165.29,52824.0,151.0967,151.1786,149.8599,150.3146,52824.0
2019-03-22 10:00:00,165.23,165.94,165.22,165.8,18263.0,150.2601,150.9057,150.251,150.7784,18263.0
2019-03-22 10:10:00,165.76,166.12,165.56,166.12,19839.0,150.7421,151.0694,150.5602,151.0694,19839.0
2019-03-22 10:20:00,166.32,166.46,165.67,165.67,5947.0,151.2513,151.3786,150.6602,150.6602,5947.0
2019-03-22 10:30:00,165.73,165.83,165.48,165.48,7026.0,150.7148,150.8057,150.4874,150.4874,7026.0
2019-03-22 10:40:00,165.5,165.5,165.03,165.03,44943.0,150.5056,150.5056,150.0782,150.0782,44943.0
2019-03-22 10:50:00,165.03,165.11,164.29,164.29,44511.0,150.0782,150.1509,149.4052,149.4052,44511.0
2019-03-22 11:00:00,164.29,164.34,163.77,163.8,26263.0,149.4052,149.4507,148.9324,148.9596,26263.0
2019-03-22 11:10:00,163.71,164.05,163.49,163.98,17083.0,148.8778,149.187,148.6777,149.1233,17083.0
2019-03-22 11:20:00,164.04,164.06,163.72,163.85,18900.0,149.1779,149.1961,148.8869,149.0051,18900.0
2019-03-22 11:30:00,163.8,164.0,163.4,163.44,16280.0,148.9596,149.1415,148.5959,148.6322,16280.0
2019-03-22 11:40:00,163.46,163.59,163.26,163.37,8950.0,148.6504,148.7687,148.4686,148.5686,8950.0
2019-03-22 11:50:00,163.18,163.3,162.73,162.74,12479.0,148.3958,148.5049,147.9866,147.9957,12479.0
2019-03-22 12:00:00,162.74,163.43,162.67,163.3,15496.0,147.9957,148.6232,147.932,148.5049,15496.0
2019-03-22 12:10:00,163.31,163.31,162.91,162.94,9284.0,148.514,148.514,148.1503,148.1775,9284.0
2019-03-22 12:20:00,163.03,163.31,162.66,162.83,9173.0,148.2594,148.514,147.9229,148.0775,9173.0
2019-03-22 12:30:00,162.82,163.07,162.72,162.91,6764.0,148.0684,148.2958,147.9775,148.1503,6764.0
2019-03-22 12:40:00,162.68,162.72,162.3,162.51,8626.0,147.9411,147.9775,147.5955,147.7865,8626.0
2019-03-22 12:50:00,162.5,162.95,162.5,162.78,7034.0,147.7774,148.1866,147.7774,148.032,7034.0
2019-03-22 13:00:00,162.99,163.53,162.97,163.47,11147.0,148.223,148.7141,148.2048,148.6595,11147.0
2019-03-22 13:10:00,163.52,163.52,163.18,163.29,8072.0,148.705,148.705,148.3958,148.4958,8072.0
2019-03-22 13:20:00,163.28,163.28,162.88,163.13,9119.0,148.4867,148.4867,148.123,148.3503,9119.0
2019-03-22 13:30:00,163.07,163.41,162.91,162.99,22044.0,148.2958,148.605,148.1503,148.223,22044.0
2019-03-22 13:40:00,162.99,163.26,162.98,163.23,10347.0,148.223,148.4686,148.2139,148.4413,10347.0
2019-03-22 13:50:00,163.21,163.28,162.88,162.95,9005.0,148.4231,148.4867,148.123,148.1866,9005.0
2019-03-22 14:00:00,162.94,163.46,162.91,163.46,8977.0,148.1775,148.6504,148.1503,148.6504,8977.0
2019-03-22 14:10:00,163.44,164.09,163.43,163.96,17612.0,148.6322,149.2234,148.6232,149.1051,17612.0
2019-03-22 14:20:00,163.96,164.1,163.77,163.85,13248.0,149.1051,149.2325,148.9324,149.0051,13248.0
2019-03-22 14:30:00,163.84,163.84,163.52,163.58,11774.0,148.996,148.996,148.705,148.7596,11774.0
2019-03-22 14:40:00,163.64,164.2,163.64,164.15,8869.0,148.8141,149.3234,148.8141,149.2779,8869.0
2019-03-22 14:50:00,164.16,164.53,164.16,164.44,13186.0,149.287,149.6235,149.287,149.5416,13186.0
2019-03-22 15:00:00,164.43,164.69,164.37,164.54,16588.0,149.5326,149.769,149.478,149.6326,16588.0
2019-03-22 15:10:00,164.58,164.6,164.13,164.19,11034.0,149.669,149.6872,149.2597,149.3143,11034.0
2019-03-22 15:20:00,164.23,164.51,164.11,164.14,23860.0,149.3507,149.6053,149.2415,149.2688,23860.0
2019-03-22 15:30:00,164.11,164.17,163.55,163.57,44397.0,149.2415,149.2961,148.7323,148.7505,44397.0
2019-03-22 15:40:00,163.61,163.87,163.42,163.81,55596.0,148.7868,149.0233,148.6141,148.9687,55596.0
2019-03-22 15:50:00,163.82,163.83,163.38,163.4,105698.0,148.9778,148.9869,148.5777,148.5959,105698.0
2019-03-25 09:30:00,162.88,165.09,162.47,165.0,34296.0,148.123,150.1328,147.7501,150.0509,34296.0
2019-03-25 09:40:00,164.83,164.99,163.35,163.56,50668.0,149.8963,150.0418,148.5504,148.7414,50668.0
2019-03-25 09:50:00,163.71,164.24,163.49,163.74,27310.0,148.8778,149.3598,148.6777,148.9051,27310.0
2019-03-25 10:00:00,163.78,163.86,163.07,163.31,35326.0,148.9414,149.0142,148.2958,148.514,35326.0
2019-03-25 10:10:00,163.35,163.62,163.25,163.34,6459.0,148.5504,148.7959,148.4595,148.5413,6459.0
2019-03-25 10:20:00,163.27,163.86,163.26,163.7,10140.0,148.4777,149.0142,148.4686,148.8687,10140.0
2019-03-25 10:30:00,163.69,163.99,163.58,163.7,18021.0,148.8596,149.1324,148.7596,148.8687,18021.0
2019-03-25 10:40:00,163.66,163.72,163.4,163.59,6800.0,148.8323,148.8869,148.5959,148.7687,6800.0
2019-03-25 10:50:00,163.56,164.15,163.55,163.9,25325.0,148.7414,149.2779,148.7323,149.0506,25325.0
2019-03-25 11:00:00,163.88,164.03,163.73,163.98,9825.0,149.0324,149.1688,148.896,149.1233,9825.0
2019-03-25 11:10:00,164.1,164.43,163.85,164.36,21779.0,149.2325,149.5326,149.0051,149.4689,21779.0
2019-03-25 11:20:00,164.37,164.75,164.28,164.71,5680.0,149.478,149.8236,149.3961,149.7872,5680.0
2019-03-25 11:30:00,164.65,164.69,164.1,164.11,7122.0,149.7326,149.769,149.2325,149.2415,7122.0
2019-03-25 11:40:00,164.07,164.1,163.52,163.55,6831.0,149.2052,149.2325,148.705,148.7323,6831.0
2019-03-25 11:50:00,163.55,163.84,163.54,163.54,4800.0,148.7323,148.996,148.7232,148.7232,4800.0
2019-03-25 12:00:00,163.56,163.82,163.48,163.72,5512.0,148.7414,148.9778,148.6686,148.8869,5512.0
2019-03-25 12:10:00,163.68,163.78,163.48,163.67,8100.0,148.8505,148.9414,148.6686,148.8414,8100.0
2019-03-25 12:20:00,163.71,163.86,163.6,163.69,4599.0,148.8778,149.0142,148.7778,148.8596,4599.0
2019-03-25 12:30:00,163.62,163.77,163.12,163.12,7179.0,148.7959,148.9324,148.3412,148.3412,7179.0
2019-03-25 12:40:00,163.1,163.16,162.83,162.9,6402.0,148.3231,148.3776,148.0775,148.1412,6402.0
2019-03-25 12:50:00,162.92,163.23,162.87,163.23,8393.0,148.1594,148.4413,148.1139,148.4413,8393.0
2019-03-25 13:00:00,163.36,163.36,162.93,162.99,9033.0,148.5595,148.5595,148.1685,148.223,9033.0
2019-03-25 13:10:00,163.1,163.56,163.1,163.39,5121.0,148.3231,148.7414,148.3231,148.5868,5121.0
2019-03-25 13:20:00,163.38,163.41,163.05,163.2,6600.0,148.5777,148.605,148.2776,148.414,6600.0
2019-03-25 13:30:00,163.16,163.35,163.06,163.3,3544.0,148.3776,148.5504,148.2867,148.5049,3544.0
2019-03-25 13:40:00,163.25,163.28,162.84,162.92,5212.0,148.4595,148.4867,148.0866,148.1594,5212.0
2019-03-25 13:50:00,162.94,163.06,162.76,162.89,4419.0,148.1775,148.2867,148.0139,148.1321,4419.0
2019-03-25 14:00:00,162.92,163.1,162.7,162.74,6327.0,148.1594,148.3231,147.9593,147.9957,6327.0
2019-03-25 14:10:00,162.73,162.94,162.59,162.64,8954.0,147.9866,148.1775,147.8593,147.9047,8954.0
2019-03-25 14:20:00,162.67,162.73,162.55,162.71,5475.0,147.932,147.9866,147.8229,147.9684,5475.0
2019-03-25 14:30:00,162.82,163.0,162.82,162.91,3838.0,148.0684,148.2321,148.0684,148.1503,3838.0
2019-03-25 14:40:00,162.85,163.39,162.84,163.39,7830.0,148.0957,148.5868,148.0866,148.5868,7830.0
2019-03-25 14:50:00,163.44,163.58,163.25,163.49,11156.0,148.6322,148.7596,148.4595,148.6777,11156.0
2019-03-25 15:00:00,163.56,163.67,163.25,163.53,6020.0,148.7414,148.8414,148.4595,148.7141,6020.0
2019-03-25 15:10:00,163.52,163.78,163.48,163.54,5420.0,148.705,148.9414,148.6686,148.7232,5420.0
2019-03-25 15:20:00,163.55,163.87,163.49,163.71,8781.0,148.7323,149.0233,148.6777,148.8778,8781.0
2019-03-25 15:30:00,163.67,163.73,163.51,163.54,10279.0,148.8414,148.896,148.6959,148.7232,10279.0
2019-03-25 15:40:00,163.56,163.99,163.55,163.58,15554.0,148.7414,149.1324,148.7323,148.7596,15554.0
2019-03-25 15:50:00,163.58,163.99,163.56,163.73,31337.0,148.7596,149.1324,148.7414,148.896,31337.0
2019-03-26 09:30:00,165.11,165.67,165.01,165.17,8639.0,150.1509,150.6602,150.06,150.2055,8639.0
2019-03-26 09:40:00,165.16,165.52,165.15,165.22,32316.0,150.1964,150.5238,150.1873,150.251,32316.0
2019-03-26 09:50:00,165.12,165.29,164.89,165.29,14531.0,150.16,150.3146,149.9509,150.3146,14531.0
2019-03-26 10:00:00,165.3,165.34,164.72,164.85,11265.0,150.3237,150.3601,149.7963,149.9145,11265.0
2019-03-26 10:10:00,164.76,165.47,164.76,165.39,6493.0,149.8327,150.4783,149.8327,150.4056,6493.0
2019-03-26 10:20:00,165.39,165.74,165.34,165.61,4080.0,150.4056,150.7239,150.3601,150.6056,4080.0
2019-03-26 10:30:00,165.5,165.7,165.29,165.6,4673.0,150.5056,150.6875,150.3146,150.5966,4673.0
2019-03-26 10:40:00,165.68,166.22,165.61,166.21,10091.0,150.6693,151.1604,150.6056,151.1513,10091.0
2019-03-26 10:50:00,166.21,166.53,165.96,166.0,18136.0,151.1513,151.4423,150.9239,150.9603,18136.0
2019-03-26 11:00:00,165.98,166.16,165.81,165.81,11963.0,150.9421,151.1058,150.7875,150.7875,11963.0
2019-03-26 11:10:00,165.81,165.81,165.5,165.5,4156.0,150.7875,150.7875,150.5056,150.5056,4156.0
2019-03-26 11:20:00,165.59,165.59,165.29,165.44,3857.0,150.5875,150.5875,150.3146,150.451,3857.0
2019-03-26 11:30:00,165.43,165.54,165.25,165.46,9634.0,150.442,150.542,150.2783,150.4692,9634.0
2019-03-26 11:40:00,165.6,165.62,165.18,165.35,26437.0,150.5966,150.6147,150.2146,150.3692,26437.0
2019-03-26 11:50:00,165.32,165.32,164.86,165.06,16116.0,150.3419,150.3419,149.9236,150.1055,16116.0
2019-03-26 12:00:00,165.15,165.25,164.85,164.9,4026.0,150.1873,150.2783,149.9145,149.96,4026.0
2019-03-26 12:10:00,164.91,164.97,164.74,164.94,6380.0,149.9691,150.0236,149.8145,149.9963,6380.0
2019-03-26 12:20:00,164.98,164.99,164.59,164.66,7968.0,150.0327,150.0418,149.6781,149.7417,7968.0
2019-03-26 12:30:00,164.63,164.83,164.57,164.71,5200.0,149.7144,149.8963,149.6599,149.7872,5200.0
2019-03-26 12:40:00,164.63,164.73,164.43,164.43,2928.0,149.7144,149.8054,149.5326,149.5326,2928.0
2019-03-26 12:50:00,164.44,164.71,164.43,164.71,6410.0,149.5416,149.7872,149.5326,149.7872,6410.0
2019-03-26 13:00:00,164.81,164.98,164.75,164.82,4954.0,149.8781,150.0327,149.8236,149.8872,4954.0
2019-03-26 13:10:00,164.81,165.1,164.81,165.04,3904.0,149.8781,150.1419,149.8781,150.0873,3904.0
2019-03-26 13:20:00,164.99,164.99,164.84,164.86,2633.0,150.0418,150.0418,149.9054,149.9236,2633.0
2019-03-26 13:30:00,164.9,164.9,164.56,164.66,3400.0,149.96,149.96,149.6508,149.7417,3400.0
2019-03-26 13:40:00,164.62,164.82,164.61,164.78,3808.0,149.7053,149.8872,149.6962,149.8508,3808.0
2019-03-26 13:50:00,164.82,164.88,164.6,164.64,5656.0,149.8872,149.9418,149.6872,149.7235,5656.0
2019-03-26 14:00:00,164.59,164.84,164.58,164.74,2551.0,149.6781,149.9054,149.669,149.8145,2551.0
2019-03-26 14:10:00,164.7,164.71,164.52,164.7,4265.0,149.7781,149.7872,149.6144,149.7781,4265.0
2019-03-26 14:20:00,164.68,164.85,164.6,164.64,3504.0,149.7599,149.9145,149.6872,149.7235,3504.0
2019-03-26 14:30:00,164.52,164.63,164.43,164.56,5760.0,149.6144,149.7144,149.5326,149.6508,5760.0
2019-03-26 14:40:00,164.63,165.03,164.6,164.95,9446.0,149.7144,150.0782,149.6872,150.0054,9446.0
2019-03-26 14:50:00,164.93,165.14,164.67,165.13,9209.0,149.9873,150.1782,149.7508,150.1691,9209.0
2019-03-26 15:00:00,165.12,165.31,165.03,165.21,4809.0,150.16,150.3328,150.0782,150.2419,4809.0
2019-03-26 15:10:00,165.19,165.37,165.12,165.12,7483.0,150.2237,150.3874,150.16,150.16,7483.0
2019-03-26 15:20:00,165.09,165.16,164.81,164.91,13270.0,150.1328,150.1964,149.8781,149.9691,13270.0
2019-03-26 15:30:00,164.88,165.29,164.77,165.07,17000.0,149.9418,150.3146,149.8418,150.1146,17000.0
2019-03-26 15:40:00,165.05,165.3,164.95,165.18,19955.0,150.0964,150.3237,150.0054,150.2146,19955.0
2019-03-26 15:50:00,165.18,165.59,165.08,165.39,60533.0,150.2146,150.5875,150.1237,150.4056,60533.0
2019-03-27 09:30:00,165.63,166.01,165.14,165.71,21434.0,150.6238,150.9694,150.1782,150.6966,21434.0
2019-03-27 09:40:00,165.71,166.26,165.65,165.83,19933.0,150.6966,151.1968,150.642,150.8057,19933.0
2019-03-27 09:50:00,165.96,166.35,165.65,165.76,39724.0,150.9239,151.2786,150.642,150.7421,39724.0
2019-03-27 10:00:00,165.75,166.01,165.66,165.86,20519.0,150.733,150.9694,150.6511,150.833,20519.0
2019-03-27 10:10:00,165.85,165.96,165.68,165.95,10988.0,150.8239,150.9239,150.6693,150.9148,10988.0
2019-03-27 10:20:00,165.99,166.26,165.86,166.14,8860.0,150.9512,151.1968,150.833,151.0876,8860.0
2019-03-27 10:30:00,166.21,166.24,165.8,165.92,11800.0,151.1513,151.1786,150.7784,150.8876,11800.0
2019-03-27 10:40:00,165.9,165.97,165.6,165.7,25178.0,150.8694,150.933,150.5966,150.6875,25178.0
2019-03-27 10:50:00,165.7,165.7,165.34,165.4,16010.0,150.6875,150.6875,150.3601,150.4147,16010.0
2019-03-27 11:00:00,165.35,165.5,165.1,165.34,10329.0,150.3692,150.5056,150.1419,150.3601,10329.0
2019-03-27 11:10:00,165.34,165.37,164.85,164.92,8538.0,150.3601,150.3874,149.9145,149.9782,8538.0
2019-03-27 11:20:00,164.87,165.35,164.87,164.98,8316.0,149.9327,150.3692,149.9327,150.0327,8316.0
2019-03-27 11:30:00,164.97,165.04,164.51,164.74,8639.0,150.0236,150.0873,149.6053,149.8145,8639.0
2019-03-27 11:40:00,164.67,164.73,164.21,164.35,9495.0,149.7508,149.8054,149.3325,149.4598,9495.0
2019-03-27 11:50:00,164.29,164.71,164.19,164.7,6904.0,149.4052,149.7872,149.3143,149.7781,6904.0
2019-03-27 12:00:00,164.58,165.1,164.43,165.03,8848.0,149.669,150.1419,149.5326,150.0782,8848.0
2019-03-27 12:10:00,165.0,165.07,164.83,164.94,6018.0,150.0509,150.1146,149.8963,149.9963,6018.0
2019-03-27 12:20:00,164.99,165.44,164.99,165.43,15291.0,150.0418,150.451,150.0418,150.442,15291.0
2019-03-27 12:30:00,165.41,165.61,165.41,165.53,14100.0,150.4238,150.6056,150.4238,150.5329,14100.0
2019-03-27 12:40:00,165.48,165.69,165.38,165.54,15283.0,150.4874,150.6784,150.3965,150.542,15283.0
2019-03-27 12:50:00,165.52,165.69,165.42,165.47,8700.0,150.5238,150.6784,150.4329,150.4783,8700.0
2019-03-27 13:00:00,165.47,165.67,165.35,165.38,30249.0,150.4783,150.6602,150.3692,150.3965,30249.0
2019-03-27 13:10:00,165.39,165.91,165.24,165.86,19109.0,150.4056,150.8785,150.2692,150.833,19109.0
2019-03-27 13:20:00,165.83,166.21,165.78,166.21,22511.0,150.8057,151.1513,150.7602,151.1513,22511.0
2019-03-27 13:30:00,166.21,166.24,165.76,165.96,18512.0,151.1513,151.1786,150.7421,150.9239,18512.0
2019-03-27 13:40:00,166.07,166.25,166.07,166.2,9100.0,151.024,151.1877,151.024,151.1422,9100.0
2019-03-27 13:50:00,166.23,166.41,166.09,166.09,10502.0,151.1695,151.3332,151.0422,151.0422,10502.0
2019-03-27 14:00:00,166.12,166.36,166.04,166.33,6705.0,151.0694,151.2877,150.9967,151.2604,6705.0
2019-03-27 14:10:00,166.34,166.48,166.25,166.25,8513.0,151.2695,151.3968,151.1877,151.1877,8513.0
2019-03-27 14:20:00,166.22,166.51,166.16,166.46,26270.0,151.1604,151.4241,151.1058,151.3786,26270.0
2019-03-27 14:30:00,166.49,166.68,166.32,166.38,58096.0,151.4059,151.5787,151.2513,151.3059,58096.0
2019-03-27 14:40:00,166.43,166.63,166.35,166.61,23535.0,151.3514,151.5332,151.2786,151.515,23535.0
2019-03-27 14:50:00,166.59,166.7,166.44,166.52,12046.0,151.4969,151.5969,151.3604,151.4332,12046.0
2019-03-27 15:00:00,166.53,166.56,166.32,166.42,31123.0,151.4423,151.4696,151.2513,151.3423,31123.0
2019-03-27 15:10:00,166.43,166.7,166.43,166.56,22752.0,151.3514,151.5969,151.3514,151.4696,22752.0
2019-03-27 15:20:00,166.58,166.84,166.45,166.77,14596.0,151.4878,151.7242,151.3695,151.6605,14596.0
2019-03-27 15:30:00,166.8,167.04,166.78,167.04,37492.0,151.6878,151.9061,151.6696,151.9061,37492.0
2019-03-27 15:40:00,167.0,167.1,166.85,166.94,43966.0,151.8697,151.9607,151.7333,151.8151,43966.0
2019-03-27 15:50:00,166.94,166.96,166.49,166.61,80243.0,151.8151,151.8333,151.4059,151.515,80243.0
2019-03-28 09:30:00,167.31,168.24,167.31,168.22,11239.0,152.1516,152.9974,152.1516,152.9792,11239.0
2019-03-28 09:40:00,168.16,169.5,168.07,169.34,26576.0,152.9246,154.1432,152.8428,153.9977,26576.0
2019-03-28 09:50:00,169.36,169.86,169.17,169.78,20383.0,154.0159,154.4706,153.8431,154.3978,20383.0
2019-03-28 10:00:00,169.75,170.37,169.63,170.37,20441.0,154.3706,154.9344,154.2614,154.9344,20441.0
2019-03-28 10:10:00,170.35,170.35,169.97,170.11,11540.0,154.9162,154.9162,154.5706,154.6979,11540.0
2019-03-28 10:20:00,170.2,170.49,170.02,170.18,10308.0,154.7798,155.0435,154.6161,154.7616,10308.0
2019-03-28 10:30:00,170.17,170.65,170.12,170.38,18144.0,154.7525,155.189,154.707,154.9435,18144.0
2019-03-28 10:40:00,170.39,170.76,170.32,170.42,18003.0,154.9526,155.2891,154.8889,154.9799,18003.0
2019-03-28 10:50:00,170.34,170.5,170.15,170.15,23253.0,154.9071,155.0526,154.7343,154.7343,23253.0
2019-03-28 11:00:00,170.11,170.14,169.53,169.69,72475.0,154.6979,154.7252,154.1705,154.316,72475.0
2019-03-28 11:10:00,169.64,169.68,168.89,168.93,33346.0,154.2705,154.3069,153.5885,153.6249,33346.0
2019-03-28 11:20:00,168.93,169.06,168.2,168.2,19763.0,153.6249,153.7431,152.961,152.961,19763.0
2019-03-28 11:30:00,168.25,168.72,168.16,168.72,13541.0,153.0065,153.4339,152.9246,153.4339,13541.0
2019-03-28 11:40:00,168.66,168.7,168.15,168.66,6506.0,153.3793,153.4157,152.9155,153.3793,6506.0
2019-03-28 11:50:00,168.61,168.71,168.35,168.6,13496.0,153.3338,153.4248,153.0974,153.3248,13496.0
2019-03-28 12:00:00,168.58,168.7,168.24,168.24,11850.0,153.3066,153.4157,152.9974,152.9974,11850.0
2019-03-28 12:10:00,168.22,168.32,168.08,168.17,13792.0,152.9792,153.0701,152.8519,152.9337,13792.0
2019-03-28 12:20:00,168.22,168.71,168.21,168.71,7517.0,152.9792,153.4248,152.9701,153.4248,7517.0
2019-03-28 12:30:00,168.6,168.76,168.52,168.72,6400.0,153.3248,153.4703,153.252,153.4339,6400.0
2019-03-28 12:40:00,168.73,168.77,168.6,168.69,7241.0,153.443,153.4793,153.3248,153.4066,7241.0
2019-03-28 12:50:00,168.71,169.05,168.68,168.78,11600.0,153.4248,153.734,153.3975,153.4884,11600.0
2019-03-28 13:00:00,168.78,168.96,168.78,168.95,8900.0,153.4884,153.6521,153.4884,153.643,8900.0
2019-03-28 13:10:00,168.95,169.22,168.93,169.13,6100.0,153.643,153.8886,153.6249,153.8067,6100.0
2019-03-28 13:20:00,169.13,169.28,169.04,169.22,5413.0,153.8067,153.9431,153.7249,153.8886,5413.0
2019-03-28 13:30:00,169.22,169.29,169.09,169.24,5600.0,153.8886,153.9522,153.7704,153.9068,5600.0
2019-03-28 13:40:00,169.22,169.32,169.15,169.2,8010.0,153.8886,153.9795,153.8249,153.8704,8010.0
2019-03-28 13:50:00,169.27,169.43,169.17,169.41,5543.0,153.934,154.0796,153.8431,154.0614,5543.0
2019-03-28 14:00:00,169.42,169.53,169.23,169.29,10918.0,154.0705,154.1705,153.8977,153.9522,10918.0
2019-03-28 14:10:00,169.29,169.35,169.15,169.24,7427.0,153.9522,154.0068,153.8249,153.9068,7427.0
2019-03-28 14:20:00,169.24,169.32,169.16,169.29,6800.0,153.9068,153.9795,153.834,153.9522,6800.0
2019-03-28 14:30:00,169.25,169.26,168.96,169.16,11000.0,153.9159,153.925,153.6521,153.834,11000.0
2019-03-28 14:40:00,169.14,169.14,168.9,168.95,8461.0,153.8158,153.8158,153.5976,153.643,8461.0
2019-03-28 14:50:00,168.97,169.31,168.97,169.3,10561.0,153.6612,153.9704,153.6612,153.9613,10561.0
2019-03-28 15:00:00,169.29,169.48,169.19,169.33,12761.0,153.9522,154.125,153.8613,153.9886,12761.0
2019-03-28 15:10:00,169.32,169.5,169.3,169.41,8274.0,153.9795,154.1432,153.9613,154.0614,8274.0
2019-03-28 15:20:00,169.38,169.64,169.18,169.18,10765.0,154.0341,154.2705,153.8522,153.8522,10765.0
2019-03-28 15:30:00,169.27,169.48,169.27,169.39,11491.0,153.934,154.125,153.934,154.0432,11491.0
2019-03-28 15:40:00,169.37,169.59,169.36,169.41,26221.0,154.025,154.2251,154.0159,154.0614,26221.0
2019-03-28 15:50:00,169.39,169.73,169.33,169.55,57633.0,154.0432,154.3524,153.9886,154.1887,57633.0
2019-03-29 09:30:00,171.24,171.71,170.86,171.37,14306.0,155.7256,156.153,155.38,155.8438,14306.0
2019-03-29 09:40:00,171.25,172.0,171.25,171.89,15288.0,155.7347,156.4167,155.7347,156.3167,15288.0
2019-03-29 09:50:00,171.83,172.36,171.6,172.13,18809.0,156.2621,156.7441,156.0529,156.5349,18809.0
2019-03-29 10:00:00,172.14,172.34,171.91,172.2,6854.0,156.544,156.7259,156.3349,156.5986,6854.0
2019-03-29 10:10:00,172.27,172.27,171.91,172.11,11593.0,156.6622,156.6622,156.3349,156.5167,11593.0
2019-03-29 10:20:00,172.11,172.19,171.78,172.07,12115.0,156.5167,156.5895,156.2166,156.4804,12115.0
2019-03-29 10:30:00,172.06,172.13,171.92,172.0,12243.0,156.4713,156.5349,156.344,156.4167,12243.0
2019-03-29 10:40:00,172.01,172.02,171.12,171.17,10059.0,156.4258,156.4349,155.6164,155.6619,10059.0
2019-03-29 10:50:00,171.05,171.3,171.0,171.22,8100.0,155.5528,155.7801,155.5073,155.7074,8100.0
2019-03-29 11:00:00,171.27,171.69,171.26,171.56,6101.0,155.7528,156.1348,155.7438,156.0166,6101.0
2019-03-29 11:10:00,171.61,171.65,171.36,171.53,9123.0,156.062,156.0984,155.8347,155.9893,9123.0
2019-03-29 11:20:00,171.44,171.64,171.38,171.64,7775.0,155.9074,156.0893,155.8529,156.0893,7775.0
2019-03-29 11:30:00,171.65,171.81,171.45,171.74,11665.0,156.0984,156.2439,155.9165,156.1803,11665.0
2019-03-29 11:40:00,171.74,171.74,171.53,171.53,7607.0,156.1803,156.1803,155.9893,155.9893,7607.0
2019-03-29 11:50:00,171.57,171.57,171.33,171.33,3500.0,156.0257,156.0257,155.8074,155.8074,3500.0
2019-03-29 12:00:00,171.22,171.26,171.06,171.24,18334.0,155.7074,155.7438,155.5619,155.7256,18334.0
2019-03-29 12:10:00,171.18,171.23,171.08,171.22,8325.0,155.671,155.7165,155.5801,155.7074,8325.0
2019-03-29 12:20:00,171.24,171.38,171.19,171.24,7021.0,155.7256,155.8529,155.6801,155.7256,7021.0
2019-03-29 12:30:00,171.23,171.37,171.19,171.37,2774.0,155.7165,155.8438,155.6801,155.8438,2774.0
2019-03-29 12:40:00,171.37,171.37,171.07,171.16,4957.0,155.8438,155.8438,155.571,155.6528,4957.0
2019-03-29 12:50:00,171.22,171.22,171.06,171.15,12457.0,155.7074,155.7074,155.5619,155.6437,12457.0
2019-03-29 13:00:00,171.14,171.38,171.13,171.38,6579.0,155.6346,155.8529,155.6255,155.8529,6579.0
2019-03-29 13:10:00,171.41,171.5,171.09,171.14,9129.0,155.8802,155.962,155.5892,155.6346,9129.0
2019-03-29 13:20:00,171.06,171.29,170.96,171.24,4900.0,155.5619,155.771,155.4709,155.7256,4900.0
2019-03-29 13:30:00,171.25,171.31,171.14,171.21,9877.0,155.7347,155.7892,155.6346,155.6983,9877.0
2019-03-29 13:40:00,171.14,171.32,171.13,171.23,3107.0,155.6346,155.7983,155.6255,155.7165,3107.0
2019-03-29 13:50:00,171.29,171.32,171.15,171.19,2067.0,155.771,155.7983,155.6437,155.6801,2067.0
2019-03-29 14:00:00,171.15,171.3,171.15,171.26,3402.0,155.6437,155.7801,155.6437,155.7438,3402.0
2019-03-29 14:10:00,171.29,171.41,171.28,171.4,4843.0,155.771,155.8802,155.7619,155.8711,4843.0
2019-03-29 14:20:00,171.4,171.56,171.36,171.51,9538.0,155.8711,156.0166,155.8347,155.9711,9538.0
2019-03-29 14:30:00,171.47,171.57,171.42,171.49,5600.0,155.9347,156.0257,155.8893,155.9529,5600.0
2019-03-29 14:40:00,171.41,171.73,171.34,171.73,13278.0,155.8802,156.1712,155.8165,156.1712,13278.0
2019-03-29 14:50:00,171.67,172.0,171.67,171.89,7253.0,156.1166,156.4167,156.1166,156.3167,7253.0
2019-03-29 15:00:00,171.89,172.01,171.65,171.76,6660.0,156.3167,156.4258,156.0984,156.1985,6660.0
2019-03-29 15:10:00,171.79,171.95,171.55,171.85,11154.0,156.2257,156.3712,156.0075,156.2803,11154.0
2019-03-29 15:20:00,171.79,171.8,171.35,171.57,9780.0,156.2257,156.2348,155.8256,156.0257,9780.0
2019-03-29 15:30:00,171.59,171.63,171.13,171.63,18066.0,156.0439,156.0802,155.6255,156.0802,18066.0
2019-03-29 15:40:00,171.65,171.71,171.21,171.26,25618.0,156.0984,156.153,155.6983,155.7438,25618.0
2019-03-29 15:50:00,171.26,171.88,171.21,171.62,95426.0,155.7438,156.3076,155.6983,156.0711,95426.0
2019-04-01 09:30:00,173.77,175.17,173.77,174.57,40181.0,158.0263,159.2995,158.0263,158.7539,40181.0
2019-04-01 09:40:00,174.73,174.82,173.78,173.94,15638.0,158.8994,158.9812,158.0354,158.1809,15638.0
2019-04-01 09:50:00,173.94,175.43,173.92,175.36,19113.0,158.1809,159.5359,158.1628,159.4723,19113.0
2019-04-01 10:00:00,175.37,177.19,175.36,176.06,60388.0,159.4814,161.1365,159.4723,160.1089,60388.0
2019-04-01 10:10:00,175.97,176.57,175.84,176.57,12658.0,160.027,160.5727,159.9088,160.5727,12658.0
2019-04-01 10:20:00,176.52,177.17,176.52,177.05,14183.0,160.5272,161.1183,160.5272,161.0092,14183.0
2019-04-01 10:30:00,177.1,177.13,176.6,176.86,13959.0,161.0546,161.0819,160.5999,160.8364,13959.0
2019-04-01 10:40:00,176.95,177.16,176.92,177.0,16886.0,160.9182,161.1092,160.891,160.9637,16886.0
2019-04-01 10:50:00,177.02,177.24,176.8,177.18,38082.0,160.9819,161.182,160.7818,161.1274,38082.0
2019-04-01 11:00:00,177.18,177.27,176.97,177.0,13185.0,161.1274,161.2092,160.9364,160.9637,13185.0
2019-04-01 11:10:00,176.97,177.06,176.6,176.76,10077.0,160.9364,161.0183,160.5999,160.7455,10077.0
2019-04-01 11:20:00,176.75,176.9,176.58,176.6,19343.0,160.7364,160.8728,160.5818,160.5999,19343.0
2019-04-01 11:30:00,176.6,176.6,176.05,176.29,7543.0,160.5999,160.5999,160.0998,160.318,7543.0
2019-04-01 11:40:00,176.31,176.38,176.06,176.22,9403.0,160.3362,160.3999,160.1089,160.2544,9403.0
2019-04-01 11:50:00,176.26,176.66,176.24,176.55,6996.0,160.2908,160.6545,160.2726,160.5545,6996.0
2019-04-01 12:00:00,176.61,176.61,176.1,176.15,6897.0,160.609,160.609,160.1452,160.1907,6897.0
2019-04-01 12:10:00,176.19,176.57,176.19,176.55,5079.0,160.2271,160.5727,160.2271,160.5545,5079.0
2019-04-01 12:20:00,176.51,176.65,176.27,176.38,6496.0,160.5181,160.6454,160.2998,160.3999,6496.0
2019-04-01 12:30:00,176.46,176.54,176.36,176.36,2628.0,160.4726,160.5454,160.3817,160.3817,2628.0
2019-04-01 12:40:00,176.4,176.62,176.4,176.62,5215.0,160.4181,160.6181,160.4181,160.6181,5215.0
2019-04-01 12:50:00,176.64,176.9,176.57,176.86,7520.0,160.6363,160.8728,160.5727,160.8364,7520.0
2019-04-01 13:00:00,176.88,177.0,176.74,176.8,6800.0,160.8546,160.9637,160.7273,160.7818,6800.0
2019-04-01 13:10:00,176.82,176.89,176.54,176.54,16072.0,160.8,160.8637,160.5454,160.5454,16072.0
2019-04-01 13:20:00,176.53,176.77,176.38,176.73,7629.0,160.5363,160.7545,160.3999,160.7182,7629.0
2019-04-01 13:30:00,176.71,176.76,176.57,176.75,8059.0,160.7,160.7455,160.5727,160.7364,8059.0
2019-04-01 13:40:00,176.74,176.92,176.68,176.92,7086.0,160.7273,160.891,160.6727,160.891,7086.0
2019-04-01 13:50:00,176.95,177.04,176.92,176.98,8205.0,160.9182,161.0001,160.891,160.9455,8205.0
2019-04-01 14:00:00,177.11,177.3,177.05,177.22,11743.0,161.0637,161.2365,161.0092,161.1638,11743.0
2019-04-01 14:10:00,177.23,177.38,177.14,177.23,7405.0,161.1729,161.3093,161.091,161.1729,7405.0
2019-04-01 14:20:00,177.27,177.31,177.01,177.02,6971.0,161.2092,161.2456,160.9728,160.9819,6971.0
2019-04-01 14:30:00,177.0,177.34,176.99,177.27,9093.0,160.9637,161.2729,160.9546,161.2092,9093.0
2019-04-01 14:40:00,177.26,177.44,177.25,177.3,12724.0,161.2001,161.3638,161.1911,161.2365,12724.0
2019-04-01 14:50:00,177.27,177.48,177.16,177.4,11230.0,161.2092,161.4002,161.1092,161.3275,11230.0
2019-04-01 15:00:00,177.37,177.52,177.18,177.5,11475.0,161.3002,161.4366,161.1274,161.4184,11475.0
2019-04-01 15:10:00,177.42,177.8,177.38,177.78,16420.0,161.3457,161.6912,161.3093,161.673,16420.0
2019-04-01 15:20:00,177.69,178.0,177.61,178.0,16887.0,161.5912,161.8731,161.5184,161.8731,16887.0
2019-04-01 15:30:00,177.98,177.98,177.67,177.84,39108.0,161.8549,161.8549,161.573,161.7276,39108.0
2019-04-01 15:40:00,177.83,177.93,177.74,177.85,38427.0,161.7185,161.8094,161.6367,161.7367,38427.0
2019-04-01 15:50:00,177.81,178.24,177.74,177.89,88910.0,161.7003,162.0914,161.6367,161.7731,88910.0
2019-04-02 09:30:00,177.75,177.99,176.58,176.75,23083.0,161.6458,161.864,160.5818,160.7364,23083.0
2019-04-02 09:40:00,176.67,177.39,176.57,177.29,11859.0,160.6636,161.3184,160.5727,161.2274,11859.0
2019-04-02 09:50:00,177.36,178.29,177.36,178.26,8108.0,161.2911,162.1368,161.2911,162.1095,8108.0
2019-04-02 10:00:00,178.28,178.28,177.7,178.06,7318.0,162.1277,162.1277,161.6003,161.9277,7318.0
2019-04-02 10:10:00,178.06,178.06,177.86,178.03,3843.0,161.9277,161.9277,161.7458,161.9004,3843.0
2019-04-02 10:20:00,177.94,178.19,177.76,177.96,6143.0,161.8185,162.0459,161.6548,161.8367,6143.0
2019-04-02 10:30:00,177.98,177.98,177.65,177.65,13603.0,161.8549,161.8549,161.5548,161.5548,13603.0
2019-04-02 10:40:00,177.64,177.66,177.41,177.44,9000.0,161.5457,161.5639,161.3366,161.3638,9000.0
2019-04-02 10:50:00,177.49,177.73,177.21,177.21,12850.0,161.4093,161.6276,161.1547,161.1547,12850.0
2019-04-02 11:00:00,177.19,177.25,176.53,176.6,17806.0,161.1365,161.1911,160.5363,160.5999,17806.0
2019-04-02 11:10:00,176.53,177.23,176.37,177.14,9238.0,160.5363,161.1729,160.3908,161.091,9238.0
2019-04-02 11:20:00,177.17,177.3,177.06,177.22,5700.0,161.1183,161.2365,161.0183,161.1638,5700.0
2019-04-02 11:30:00,177.19,177.22,177.05,177.08,7101.0,161.1365,161.1638,161.0092,161.0365,7101.0
2019-04-02 11:40:00,177.08,177.43,177.0,177.35,5791.0,161.0365,161.3547,160.9637,161.282,5791.0
2019-04-02 11:50:00,177.44,177.48,177.18,177.2,5989.0,161.3638,161.4002,161.1274,161.1456,5989.0
2019-04-02 12:00:00,177.12,177.29,177.08,177.25,6618.0,161.0728,161.2274,161.0365,161.1911,6618.0
2019-04-02 12:10:00,177.2,177.27,176.98,177.0,4779.0,161.1456,161.2092,160.9455,160.9637,4779.0
2019-04-02 12:20:00,176.97,176.98,176.77,176.89,6300.0,160.9364,160.9455,160.7545,160.8637,6300.0
2019-04-02 12:30:00,176.94,177.05,176.74,177.03,7627.0,160.9091,161.0092,160.7273,160.991,7627.0
2019-04-02 12:40:00,177.01,177.17,176.92,177.17,12068.0,160.9728,161.1183,160.891,161.1183,12068.0
2019-04-02 12:50:00,177.22,177.23,176.84,176.89,10613.0,161.1638,161.1729,160.8182,160.8637,10613.0
2019-04-02 13:00:00,176.87,177.04,176.64,177.04,12940.0,160.8455,161.0001,160.6363,161.0001,12940.0
2019-04-02 13:10:00,176.99,177.04,176.79,176.81,7200.0,160.9546,161.0001,160.7727,160.7909,7200.0
2019-04-02 13:20:00,176.78,176.88,176.59,176.61,7856.0,160.7636,160.8546,160.5909,160.609,7856.0
2019-04-02 13:30:00,176.61,176.92,176.54,176.89,5733.0,160.609,160.891,160.5454,160.8637,5733.0
2019-04-02 13:40:00,176.89,176.94,176.69,176.7,4975.0,160.8637,160.9091,160.6818,160.6909,4975.0
2019-04-02 13:50:00,176.7,176.86,176.6,176.8,7581.0,160.6909,160.8364,160.5999,160.7818,7581.0
2019-04-02 14:00:00,176.84,176.95,176.76,176.79,6815.0,160.8182,160.9182,160.7455,160.7727,6815.0
2019-04-02 14:10:00,176.77,176.98,176.77,176.79,8186.0,160.7545,160.9455,160.7545,160.7727,8186.0
2019-04-02 14:20:00,176.81,177.06,176.81,177.01,3122.0,160.7909,161.0183,160.7909,160.9728,3122.0
2019-04-02 14:30:00,176.97,177.26,176.96,177.2,6428.0,160.9364,161.2001,160.9273,161.1456,6428.0
2019-04-02 14:40:00,177.18,177.39,177.08,177.22,5535.0,161.1274,161.3184,161.0365,161.1638,5535.0
2019-04-02 14:50:00,177.17,177.32,177.06,177.26,6663.0,161.1183,161.2547,161.0183,161.2001,6663.0
2019-04-02 15:00:00,177.28,177.44,177.23,177.42,7675.0,161.2183,161.3638,161.1729,161.3457,7675.0
2019-04-02 15:10:00,177.43,177.5,177.31,177.46,9046.0,161.3547,161.4184,161.2456,161.382,9046.0
2019-04-02 15:20:00,177.47,177.55,177.36,177.47,12530.0,161.3911,161.4639,161.2911,161.3911,12530.0
2019-04-02 15:30:00,177.46,177.64,177.45,177.61,11049.0,161.382,161.5457,161.3729,161.5184,11049.0
2019-04-02 15:40:00,177.6,177.6,177.35,177.45,18718.0,161.5093,161.5093,161.282,161.3729,18718.0
2019-04-02 15:50:00,177.43,177.69,177.38,177.53,52332.0,161.3547,161.5912,161.3093,161.4457,52332.0
2019-04-03 09:30:00,178.8,179.44,178.43,179.02,59127.0,162.6006,163.1826,162.2641,162.8007,59127.0
2019-04-03 09:40:00,179.01,179.37,178.86,179.25,14437.0,162.7916,163.119,162.6552,163.0099,14437.0
2019-04-03 09:50:00,179.25,179.52,178.99,179.0,34045.0,163.0099,163.2554,162.7734,162.7825,34045.0
2019-04-03 10:00:00,179.02,179.38,178.83,179.23,13739.0,162.8007,163.1281,162.6279,162.9917,13739.0
2019-04-03 10:10:00,179.32,179.48,179.0,179.43,35085.0,163.0735,163.219,162.7825,163.1735,35085.0
2019-04-03 10:20:00,179.43,179.61,179.19,179.53,14957.0,163.1735,163.3372,162.9553,163.2645,14957.0
2019-04-03 10:30:00,179.5,179.69,179.32,179.69,19272.0,163.2372,163.41,163.0735,163.41,19272.0
2019-04-03 10:40:00,179.78,180.01,179.67,179.9,32751.0,163.4918,163.701,163.3918,163.601,32751.0
2019-04-03 10:50:00,179.94,180.46,179.86,180.28,9891.0,163.6373,164.1102,163.5646,163.9465,9891.0
2019-04-03 11:00:00,180.32,180.48,180.14,180.14,7107.0,163.9829,164.1284,163.8192,163.8192,7107.0
2019-04-03 11:10:00,180.14,180.14,179.61,179.91,5983.0,163.8192,163.8192,163.3372,163.6101,5983.0
2019-04-03 11:20:00,179.84,179.86,179.19,179.2,27316.0,163.5464,163.5646,162.9553,162.9644,27316.0
2019-04-03 11:30:00,179.19,179.58,179.1,179.58,5374.0,162.9553,163.31,162.8734,163.31,5374.0
2019-04-03 11:40:00,179.63,179.85,179.6,179.75,4358.0,163.3554,163.5555,163.3281,163.4646,4358.0
2019-04-03 11:50:00,179.77,180.0,179.76,179.99,8083.0,163.4827,163.6919,163.4736,163.6828,8083.0
2019-04-03 12:00:00,179.99,180.16,179.93,180.04,9432.0,163.6828,163.8374,163.6282,163.7283,9432.0
2019-04-03 12:10:00,180.1,180.12,179.95,180.0,6500.0,163.7828,163.801,163.6464,163.6919,6500.0
2019-04-03 12:20:00,180.0,180.09,179.99,180.0,3401.0,163.6919,163.7738,163.6828,163.6919,3401.0
2019-04-03 12:30:00,180.0,180.73,179.96,180.7,33822.0,163.6919,164.3558,163.6555,164.3285,33822.0
2019-04-03 12:40:00,180.73,180.75,180.28,180.28,12164.0,164.3558,164.374,163.9465,163.9465,12164.0
2019-04-03 12:50:00,180.28,180.28,180.08,180.12,18723.0,163.9465,163.9465,163.7647,163.801,18723.0
2019-04-03 13:00:00,180.13,180.5,180.13,180.42,12690.0,163.8101,164.1466,163.8101,164.0739,12690.0
2019-04-03 13:10:00,180.41,180.52,180.19,180.28,16945.0,164.0648,164.1648,163.8647,163.9465,16945.0
2019-04-03 13:20:00,180.33,180.52,180.27,180.5,9917.0,163.992,164.1648,163.9374,164.1466,9917.0
2019-04-03 13:30:00,180.46,180.46,180.29,180.38,8617.0,164.1102,164.1102,163.9556,164.0375,8617.0
2019-04-03 13:40:00,180.36,180.36,180.04,180.22,20833.0,164.0193,164.0193,163.7283,163.892,20833.0
2019-04-03 13:50:00,180.16,180.16,179.98,180.02,19187.0,163.8374,163.8374,163.6737,163.7101,19187.0
2019-04-03 14:00:00,180.02,180.09,179.88,179.99,23733.0,163.7101,163.7738,163.5828,163.6828,23733.0
2019-04-03 14:10:00,179.99,180.1,179.66,179.7,33645.0,163.6828,163.7828,163.3827,163.4191,33645.0
2019-04-03 14:20:00,179.69,179.91,179.68,179.8,16729.0,163.41,163.6101,163.4009,163.51,16729.0
2019-04-03 14:30:00,179.76,179.79,178.97,178.98,28590.0,163.4736,163.5009,162.7552,162.7643,28590.0
2019-04-03 14:40:00,178.98,178.98,178.43,178.53,35353.0,162.7643,162.7643,162.2641,162.3551,35353.0
2019-04-03 14:50:00,178.52,179.3,178.52,179.07,35352.0,162.346,163.0553,162.346,162.8462,35352.0
2019-04-03 15:00:00,179.02,179.15,178.88,178.94,11850.0,162.8007,162.9189,162.6734,162.7279,11850.0
2019-04-03 15:10:00,178.9,178.94,178.7,178.74,18653.0,162.6916,162.7279,162.5097,162.5461,18653.0
2019-04-03 15:20:00,178.75,179.19,178.65,179.13,17318.0,162.5552,162.9553,162.4642,162.9007,17318.0
2019-04-03 15:30:00,179.1,179.3,178.89,179.11,12430.0,162.8734,163.0553,162.6825,162.8825,12430.0
2019-04-03 15:40:00,179.09,179.39,179.05,179.37,22104.0,162.8644,163.1372,162.828,163.119,22104.0
2019-04-03 15:50:00,179.34,179.56,179.24,179.5,99813.0,163.0917,163.2918,163.0008,163.2372,99813.0
2019-04-04 09:30:00,179.59,179.96,179.06,179.96,16426.0,163.3191,163.6555,162.8371,163.6555,16426.0
2019-04-04 09:40:00,179.94,180.08,179.48,179.75,14440.0,163.6373,163.7647,163.219,163.4646,14440.0
2019-04-04 09:50:00,179.85,180.1,179.49,180.1,6094.0,163.5555,163.7828,163.2281,163.7828,6094.0
2019-04-04 10:00:00,180.09,180.23,179.69,179.74,15102.0,163.7738,163.9011,163.41,163.4555,15102.0
2019-04-04 10:10:00,179.69,180.05,179.6,179.79,11338.0,163.41,163.7374,163.3281,163.5009,11338.0
2019-04-04 10:20:00,179.81,179.91,179.75,179.77,8098.0,163.5191,163.6101,163.4646,163.4827,8098.0
2019-04-04 10:30:00,179.81,179.89,179.56,179.84,8866.0,163.5191,163.5919,163.2918,163.5464,8866.0
2019-04-04 10:40:00,179.82,180.42,179.81,180.38,6807.0,163.5282,164.0739,163.5191,164.0375,6807.0
2019-04-04 10:50:00,180.35,180.59,180.23,180.5,2600.0,164.0102,164.2285,163.9011,164.1466,2600.0
2019-04-04 11:00:00,180.5,181.15,180.5,181.15,6677.0,164.1466,164.7377,164.1466,164.7377,6677.0
2019-04-04 11:10:00,181.13,181.22,180.04,180.04,9891.0,164.7195,164.8014,163.7283,163.7283,9891.0
2019-04-04 11:20:00,180.07,180.53,180.06,180.53,3743.0,163.7556,164.1739,163.7465,164.1739,3743.0
2019-04-04 11:30:00,180.47,180.58,180.26,180.44,7720.0,164.1193,164.2194,163.9283,164.092,7720.0
2019-04-04 11:40:00,180.5,180.51,180.23,180.41,4571.0,164.1466,164.1557,163.9011,164.0648,4571.0
2019-04-04 11:50:00,180.33,180.46,180.16,180.41,7559.0,163.992,164.1102,163.8374,164.0648,7559.0
2019-04-04 12:00:00,180.42,180.67,180.42,180.62,7175.0,164.0739,164.3012,164.0739,164.2557,7175.0
2019-04-04 12:10:00,180.58,180.68,180.19,180.42,13007.0,164.2194,164.3103,163.8647,164.0739,13007.0
2019-04-04 12:20:00,180.39,180.7,180.39,180.66,4739.0,164.0466,164.3285,164.0466,164.2921,4739.0
2019-04-04 12:30:00,180.6,180.74,180.54,180.69,5100.0,164.2375,164.3649,164.183,164.3194,5100.0
2019-04-04 12:40:00,180.65,180.74,180.45,180.61,6000.0,164.283,164.3649,164.1011,164.2466,6000.0
2019-04-04 12:50:00,180.62,180.69,180.49,180.5,4207.0,164.2557,164.3194,164.1375,164.1466,4207.0
2019-04-04 13:00:00,180.5,180.61,180.43,180.48,6339.0,164.1466,164.2466,164.0829,164.1284,6339.0
2019-04-04 13:10:00,180.47,180.56,180.27,180.41,6035.0,164.1193,164.2012,163.9374,164.0648,6035.0
2019-04-04 13:20:00,180.45,180.47,180.29,180.39,4939.0,164.1011,164.1193,163.9556,164.0466,4939.0
2019-04-04 13:30:00,180.34,180.49,180.27,180.27,5825.0,164.0011,164.1375,163.9374,163.9374,5825.0
2019-04-04 13:40:00,180.36,180.44,180.27,180.32,10571.0,164.0193,164.092,163.9374,163.9829,10571.0
2019-04-04 13:50:00,180.28,180.43,180.21,180.42,4383.0,163.9465,164.0829,163.8829,164.0739,4383.0
2019-04-04 14:00:00,180.43,180.83,180.39,180.58,13150.0,164.0829,164.4467,164.0466,164.2194,13150.0
2019-04-04 14:10:00,180.62,180.85,180.55,180.77,5450.0,164.2557,164.4649,164.1921,164.3921,5450.0
2019-04-04 14:20:00,180.76,180.83,180.56,180.6,3685.0,164.383,164.4467,164.2012,164.2375,3685.0
2019-04-04 14:30:00,180.6,180.71,180.58,180.67,6499.0,164.2375,164.3376,164.2194,164.3012,6499.0
2019-04-04 14:40:00,180.67,181.07,180.67,181.07,11618.0,164.3012,164.665,164.3012,164.665,11618.0
2019-04-04 14:50:00,181.07,181.1,180.94,181.09,12728.0,164.665,164.6922,164.5467,164.6831,12728.0
2019-04-04 15:00:00,181.03,181.1,180.93,181.0,14990.0,164.6286,164.6922,164.5376,164.6013,14990.0
2019-04-04 15:10:00,181.0,181.33,181.0,181.24,11787.0,164.6013,164.9014,164.6013,164.8196,11787.0
2019-04-04 15:20:00,181.27,181.35,181.15,181.33,17697.0,164.8468,164.9196,164.7377,164.9014,17697.0
2019-04-04 15:30:00,181.31,181.51,181.31,181.47,19798.0,164.8832,165.0651,164.8832,165.0287,19798.0
2019-04-04 15:40:00,181.48,181.57,181.39,181.57,32667.0,165.0378,165.1197,164.956,165.1197,32667.0
2019-04-04 15:50:00,181.56,181.74,181.4,181.67,67645.0,165.1106,165.2743,164.9651,165.2106,67645.0
2019-04-05 09:30:00,181.93,182.43,181.0,181.48,18610.0,165.447,165.9017,164.6013,165.0378,18610.0
2019-04-05 09:40:00,181.48,181.72,181.21,181.52,15380.0,165.0378,165.2561,164.7923,165.0742,15380.0
2019-04-05 09:50:00,181.56,182.24,181.55,182.08,15067.0,165.1106,165.729,165.1015,165.5835,15067.0
2019-04-05 10:00:00,182.15,182.25,181.81,182.22,13459.0,165.6471,165.7381,165.3379,165.7108,13459.0
2019-04-05 10:10:00,182.18,182.2,181.85,182.1,4558.0,165.6744,165.6926,165.3743,165.6016,4558.0
2019-04-05 10:20:00,182.12,182.17,181.77,181.83,21620.0,165.6198,165.6653,165.3015,165.3561,21620.0
2019-04-05 10:30:00,181.84,182.22,181.84,182.11,9198.0,165.3652,165.7108,165.3652,165.6107,9198.0
2019-04-05 10:40:00,182.16,182.45,181.99,182.34,18008.0,165.6562,165.9199,165.5016,165.8199,18008.0
2019-04-05 10:50:00,182.35,182.7,182.28,182.37,6150.0,165.829,166.1473,165.7653,165.8472,6150.0
2019-04-05 11:00:00,182.34,182.58,182.27,182.5,23459.0,165.8199,166.0382,165.7562,165.9654,23459.0
2019-04-05 11:10:00,182.51,182.91,182.51,182.91,11120.0,165.9745,166.3383,165.9745,166.3383,11120.0
2019-04-05 11:20:00,182.89,182.9,182.43,182.75,7984.0,166.3201,166.3292,165.9017,166.1928,7984.0
2019-04-05 11:30:00,182.71,182.83,182.6,182.71,25072.0,166.1564,166.2655,166.0563,166.1564,25072.0
2019-04-05 11:40:00,182.71,182.89,182.7,182.8,11646.0,166.1564,166.3201,166.1473,166.2382,11646.0
2019-04-05 11:50:00,182.77,182.85,182.71,182.72,9210.0,166.2109,166.2837,166.1564,166.1655,9210.0
2019-04-05 12:00:00,182.75,183.02,182.67,182.97,24671.0,166.1928,166.4383,166.12,166.3928,24671.0
2019-04-05 12:10:00,183.0,183.13,182.93,182.93,8613.0,166.4201,166.5383,166.3564,166.3564,8613.0
2019-04-05 12:20:00,182.96,183.02,182.84,182.9,8083.0,166.3837,166.4383,166.2746,166.3292,8083.0
2019-04-05 12:30:00,182.92,182.95,182.53,182.54,6256.0,166.3474,166.3746,165.9927,166.0018,6256.0
2019-04-05 12:40:00,182.48,182.85,182.42,182.82,10059.0,165.9472,166.2837,165.8927,166.2564,10059.0
2019-04-05 12:50:00,182.82,182.85,182.72,182.79,9584.0,166.2564,166.2837,166.1655,166.2291,9584.0
2019-04-05 13:00:00,182.77,182.8,182.58,182.77,7174.0,166.2109,166.2382,166.0382,166.2109,7174.0
2019-04-05 13:10:00,182.78,182.97,182.68,182.92,8954.0,166.22,166.3928,166.1291,166.3474,8954.0
2019-04-05 13:20:00,182.94,182.98,182.86,182.88,13141.0,166.3655,166.4019,166.2928,166.311,13141.0
2019-04-05 13:30:00,182.87,183.03,182.83,183.02,8121.0,166.3019,166.4474,166.2655,166.4383,8121.0
2019-04-05 13:40:00,183.02,183.21,183.0,183.19,18462.0,166.4383,166.6111,166.4201,166.5929,18462.0
2019-04-05 13:50:00,183.2,183.2,183.02,183.17,8588.0,166.602,166.602,166.4383,166.5747,8588.0
2019-04-05 14:00:00,183.22,183.4,183.16,183.31,12663.0,166.6202,166.7839,166.5656,166.702,12663.0
2019-04-05 14:10:00,183.31,183.68,183.29,183.56,27302.0,166.702,167.0385,166.6838,166.9294,27302.0
2019-04-05 14:20:00,183.54,183.55,183.06,183.12,39273.0,166.9112,166.9203,166.4747,166.5292,39273.0
2019-04-05 14:30:00,183.09,183.23,183.0,183.23,17960.0,166.5019,166.6293,166.4201,166.6293,17960.0
2019-04-05 14:40:00,183.22,183.31,183.19,183.26,14362.0,166.6202,166.702,166.5929,166.6565,14362.0
2019-04-05 14:50:00,183.25,183.48,183.21,183.44,12503.0,166.6475,166.8566,166.6111,166.8202,12503.0
2019-04-05 15:00:00,183.41,183.42,183.25,183.26,13227.0,166.793,166.8021,166.6475,166.6565,13227.0
2019-04-05 15:10:00,183.26,183.41,183.19,183.38,13501.0,166.6565,166.793,166.5929,166.7657,13501.0
2019-04-05 15:20:00,183.43,183.62,183.42,183.49,18435.0,166.8111,166.9839,166.8021,166.8657,18435.0
2019-04-05 15:30:00,183.49,183.53,183.25,183.32,37275.0,166.8657,166.9021,166.6475,166.7111,37275.0
2019-04-05 15:40:00,183.3,183.3,183.03,183.1,37954.0,166.6929,166.6929,166.4474,166.511,37954.0
2019-04-05 15:50:00,183.09,183.43,182.93,183.38,103614.0,166.5019,166.8111,166.3564,166.7657,103614.0
2019-04-08 09:30:00,182.28,182.28,181.11,181.31,27683.0,165.7653,165.7653,164.7013,164.8832,27683.0
2019-04-08 09:40:00,181.4,182.59,181.31,182.27,18033.0,164.9651,166.0472,164.8832,165.7562,18033.0
2019-04-08 09:50:00,182.36,182.67,182.07,182.08,12166.0,165.8381,166.12,165.5744,165.5835,12166.0
2019-04-08 10:00:00,182.08,182.5,182.04,182.25,27493.0,165.5835,165.9654,165.5471,165.7381,27493.0
2019-04-08 10:10:00,182.27,182.62,182.23,182.55,14546.0,165.7562,166.0745,165.7199,166.0109,14546.0
2019-04-08 10:20:00,182.49,182.77,182.45,182.77,11601.0,165.9563,166.2109,165.9199,166.2109,11601.0
2019-04-08 10:30:00,182.73,183.05,182.65,183.0,15387.0,166.1746,166.4656,166.1018,166.4201,15387.0
2019-04-08 10:40:00,182.96,183.0,182.6,182.71,3810.0,166.3837,166.4201,166.0563,166.1564,3810.0
2019-04-08 10:50:00,182.75,183.1,182.75,182.96,9524.0,166.1928,166.511,166.1928,166.3837,9524.0
2019-04-08 11:00:00,182.92,183.11,182.82,183.0,6063.0,166.3474,166.5201,166.2564,166.4201,6063.0
2019-04-08 11:10:00,182.94,182.96,182.72,182.72,2745.0,166.3655,166.3837,166.1655,166.1655,2745.0
2019-04-08 11:20:00,182.73,182.91,182.67,182.84,4131.0,166.1746,166.3383,166.12,166.2746,4131.0
2019-04-08 11:30:00,182.9,183.34,182.9,183.26,3100.0,166.3292,166.7293,166.3292,166.6565,3100.0
2019-04-08 11:40:00,183.26,183.26,182.93,183.22,5099.0,166.6565,166.6565,166.3564,166.6202,5099.0
2019-04-08 11:50:00,183.23,183.4,183.02,183.25,9632.0,166.6293,166.7839,166.4383,166.6475,9632.0
2019-04-08 12:00:00,183.28,183.32,182.9,183.02,7301.0,166.6747,166.7111,166.3292,166.4383,7301.0
2019-04-08 12:10:00,183.02,183.19,182.99,183.17,5067.0,166.4383,166.5929,166.411,166.5747,5067.0
2019-04-08 12:20:00,183.2,183.38,183.1,183.34,9127.0,166.602,166.7657,166.511,166.7293,9127.0
2019-04-08 12:30:00,183.34,183.39,183.21,183.38,5480.0,166.7293,166.7748,166.6111,166.7657,5480.0
2019-04-08 12:40:00,183.41,183.41,183.11,183.16,5717.0,166.793,166.793,166.5201,166.5656,5717.0
2019-04-08 12:50:00,183.28,183.32,183.15,183.22,5155.0,166.6747,166.7111,166.5565,166.6202,5155.0
2019-04-08 13:00:00,183.19,183.35,183.19,183.32,6175.0,166.5929,166.7384,166.5929,166.7111,6175.0
2019-04-08 13:10:00,183.32,183.63,183.32,183.51,7863.0,166.7111,166.993,166.7111,166.8839,7863.0
2019-04-08 13:20:00,183.61,183.65,183.59,183.59,900.0,166.9748,167.0112,166.9566,166.9566,900.0
2019-04-08 13:30:00,183.55,183.75,183.51,183.71,6661.0,166.9203,167.1022,166.8839,167.0658,6661.0
2019-04-08 13:40:00,183.67,183.75,183.55,183.72,5898.0,167.0294,167.1022,166.9203,167.0749,5898.0
2019-04-08 13:50:00,183.71,183.9,183.66,183.83,3599.0,167.0658,167.2386,167.0203,167.1749,3599.0
2019-04-08 14:00:00,183.79,183.97,183.59,183.93,8680.0,167.1385,167.3022,166.9566,167.2658,8680.0
2019-04-08 14:10:00,183.91,184.16,183.89,184.13,5143.0,167.2477,167.475,167.2295,167.4477,5143.0
2019-04-08 14:20:00,184.09,184.1,183.97,184.06,5242.0,167.4113,167.4204,167.3022,167.3841,5242.0
2019-04-08 14:30:00,184.15,184.26,184.08,184.17,5571.0,167.4659,167.5659,167.4023,167.4841,5571.0
2019-04-08 14:40:00,184.21,184.28,184.1,184.21,22448.0,167.5205,167.5841,167.4204,167.5205,22448.0
2019-04-08 14:50:00,184.21,184.3,184.03,184.22,27811.0,167.5205,167.6023,167.3568,167.5296,27811.0
2019-04-08 15:00:00,184.22,184.29,184.1,184.15,6920.0,167.5296,167.5932,167.4204,167.4659,6920.0
2019-04-08 15:10:00,184.16,184.17,183.93,184.1,8819.0,167.475,167.4841,167.2658,167.4204,8819.0
2019-04-08 15:20:00,184.1,184.19,183.99,184.14,9075.0,167.4204,167.5023,167.3204,167.4568,9075.0
2019-04-08 15:30:00,184.09,184.29,183.99,184.21,14229.0,167.4113,167.5932,167.3204,167.5205,14229.0
2019-04-08 15:40:00,184.21,184.45,184.18,184.34,16940.0,167.5205,167.7387,167.4932,167.6387,16940.0
2019-04-08 15:50:00,184.36,184.58,184.27,184.48,64388.0,167.6569,167.857,167.575,167.766,64388.0
2019-04-09 09:30:00,183.06,183.06,180.47,180.89,29600.0,166.4747,166.4747,164.1193,164.5013,29600.0
2019-04-09 09:40:00,181.08,181.79,180.82,181.4,34951.0,164.6741,165.3197,164.4376,164.9651,34951.0
2019-04-09 09:50:00,181.4,182.51,181.4,182.3,32609.0,164.9651,165.9745,164.9651,165.7835,32609.0
2019-04-09 10:00:00,182.17,182.67,181.97,182.45,37707.0,165.6653,166.12,165.4834,165.9199,37707.0
2019-04-09 10:10:00,182.4,182.74,182.21,182.46,8500.0,165.8745,166.1837,165.7017,165.929,8500.0
2019-04-09 10:20:00,182.43,182.73,182.16,182.47,13101.0,165.9017,166.1746,165.6562,165.9381,13101.0
2019-04-09 10:30:00,182.39,182.51,182.18,182.31,7259.0,165.8654,165.9745,165.6744,165.7926,7259.0
2019-04-09 10:40:00,182.3,182.41,182.13,182.26,14772.0,165.7835,165.8836,165.6289,165.7471,14772.0
2019-04-09 10:50:00,182.33,182.33,181.87,182.13,11850.0,165.8108,165.8108,165.3925,165.6289,11850.0
2019-04-09 11:00:00,182.24,182.73,182.24,182.72,11085.0,165.729,166.1746,165.729,166.1655,11085.0
2019-04-09 11:10:00,182.68,182.8,182.44,182.47,15278.0,166.1291,166.2382,165.9108,165.9381,15278.0
2019-04-09 11:20:00,182.34,182.56,182.31,182.48,27164.0,165.8199,166.02,165.7926,165.9472,27164.0
2019-04-09 11:30:00,182.52,182.78,182.46,182.46,10625.0,165.9836,166.22,165.929,165.929,10625.0
2019-04-09 11:40:00,182.5,182.51,182.31,182.51,2850.0,165.9654,165.9745,165.7926,165.9745,2850.0
2019-04-09 11:50:00,182.6,182.75,182.35,182.48,11528.0,166.0563,166.1928,165.829,165.9472,11528.0
2019-04-09 12:00:00,182.45,182.47,182.15,182.29,6535.0,165.9199,165.9381,165.6471,165.7744,6535.0
2019-04-09 12:10:00,182.28,182.63,182.28,182.6,3206.0,165.7653,166.0836,165.7653,166.0563,3206.0
2019-04-09 12:20:00,182.61,182.65,182.42,182.43,2900.0,166.0654,166.1018,165.8927,165.9017,2900.0
2019-04-09 12:30:00,182.46,182.58,182.43,182.48,5445.0,165.929,166.0382,165.9017,165.9472,5445.0
2019-04-09 12:40:00,182.46,182.46,182.25,182.31,5031.0,165.929,165.929,165.7381,165.7926,5031.0
2019-04-09 12:50:00,182.2,182.58,182.2,182.58,14900.0,165.6926,166.0382,165.6926,166.0382,14900.0
2019-04-09 13:00:00,182.48,182.48,182.28,182.48,7997.0,165.9472,165.9472,165.7653,165.9472,7997.0
2019-04-09 13:10:00,182.41,182.61,182.33,182.42,3722.0,165.8836,166.0654,165.8108,165.8927,3722.0
2019-04-09 13:20:00,182.4,182.42,181.95,181.97,38016.0,165.8745,165.8927,165.4652,165.4834,38016.0
2019-04-09 13:30:00,181.96,181.97,181.71,181.76,12704.0,165.4743,165.4834,165.247,165.2924,12704.0
2019-04-09 13:40:00,181.79,181.84,181.55,181.55,4500.0,165.3197,165.3652,165.1015,165.1015,4500.0
2019-04-09 13:50:00,181.55,181.65,181.31,181.6,15151.0,165.1015,165.1924,164.8832,165.1469,15151.0
2019-04-09 14:00:00,181.58,181.6,181.18,181.25,3046.0,165.1288,165.1469,164.765,164.8287,3046.0
2019-04-09 14:10:00,181.26,181.44,181.15,181.34,4168.0,164.8377,165.0014,164.7377,164.9105,4168.0
2019-04-09 14:20:00,181.31,181.33,181.13,181.13,2613.0,164.8832,164.9014,164.7195,164.7195,2613.0
2019-04-09 14:30:00,181.17,181.2,181.03,181.11,3635.0,164.7559,164.7832,164.6286,164.7013,3635.0
2019-04-09 14:40:00,181.09,181.2,180.79,180.95,7326.0,164.6831,164.7832,164.4103,164.5558,7326.0
2019-04-09 14:50:00,180.97,181.03,180.7,180.7,4425.0,164.574,164.6286,164.3285,164.3285,4425.0
2019-04-09 15:00:00,180.71,180.96,180.71,180.94,8946.0,164.3376,164.5649,164.3376,164.5467,8946.0
2019-04-09 15:10:00,180.94,181.05,180.91,180.98,60880.0,164.5467,164.6468,164.5195,164.5831,60880.0
2019-04-09 15:20:00,180.96,180.98,180.66,180.77,8458.0,164.5649,164.5831,164.2921,164.3921,8458.0
2019-04-09 15:30:00,180.77,181.25,180.76,181.21,29732.0,164.3921,164.8287,164.383,164.7923,29732.0
2019-04-09 15:40:00,181.22,181.41,181.11,181.33,86227.0,164.8014,164.9742,164.7013,164.9014,86227.0
2019-04-09 15:50:00,181.36,181.36,180.7,180.92,95689.0,164.9287,164.9287,164.3285,164.5286,95689.0
2019-04-10 09:30:00,180.43,181.32,180.43,181.19,20932.0,164.0829,164.8923,164.0829,164.7741,20932.0
2019-04-10 09:40:00,181.26,181.28,180.52,180.91,38187.0,164.8377,164.8559,164.1648,164.5195,38187.0
2019-04-10 09:50:00,180.91,181.36,180.88,181.04,60867.0,164.5195,164.9287,164.4922,164.6377,60867.0
2019-04-10 10:00:00,181.01,181.17,180.79,180.79,47256.0,164.6104,164.7559,164.4103,164.4103,47256.0
2019-04-10 10:10:00,180.71,181.11,180.71,181.0,58019.0,164.3376,164.7013,164.3376,164.6013,58019.0
2019-04-10 10:20:00,181.15,181.15,180.72,180.76,20737.0,164.7377,164.7377,164.3467,164.383,20737.0
2019-04-10 10:30:00,180.76,181.24,180.72,181.18,19396.0,164.383,164.8196,164.3467,164.765,19396.0
2019-04-10 10:40:00,181.17,181.45,181.01,181.32,15252.0,164.7559,165.0105,164.6104,164.8923,15252.0
2019-04-10 10:50:00,181.31,181.52,181.25,181.49,8311.0,164.8832,165.0742,164.8287,165.0469,8311.0
2019-04-10 11:00:00,181.51,181.81,181.5,181.53,6900.0,165.0651,165.3379,165.056,165.0833,6900.0
2019-04-10 11:10:00,181.48,181.58,181.41,181.53,5558.0,165.0378,165.1288,164.9742,165.0833,5558.0
2019-04-10 11:20:00,181.53,181.76,181.45,181.56,8649.0,165.0833,165.2924,165.0105,165.1106,8649.0
2019-04-10 11:30:00,181.63,181.74,181.59,181.63,4300.0,165.1742,165.2743,165.1378,165.1742,4300.0
2019-04-10 11:40:00,181.63,181.98,181.63,181.92,8148.0,165.1742,165.4925,165.1742,165.438,8148.0
2019-04-10 11:50:00,181.86,181.89,181.68,181.76,6150.0,165.3834,165.4107,165.2197,165.2924,6150.0
2019-04-10 12:00:00,181.88,182.01,181.71,182.01,2936.0,165.4016,165.5198,165.247,165.5198,2936.0
2019-04-10 12:10:00,181.97,181.97,181.76,181.77,4200.0,165.4834,165.4834,165.2924,165.3015,4200.0
2019-04-10 12:20:00,181.72,181.96,181.72,181.96,4313.0,165.2561,165.4743,165.2561,165.4743,4313.0
2019-04-10 12:30:00,181.98,182.15,181.95,182.1,6808.0,165.4925,165.6471,165.4652,165.6016,6808.0
2019-04-10 12:40:00,182.09,182.14,182.05,182.09,5212.0,165.5925,165.638,165.5562,165.5925,5212.0
2019-04-10 12:50:00,182.09,182.16,182.09,182.13,1310.0,165.5925,165.6562,165.5925,165.6289,1310.0
2019-04-10 13:00:00,182.17,182.29,182.12,182.22,2793.0,165.6653,165.7744,165.6198,165.7108,2793.0
2019-04-10 13:10:00,182.25,182.39,182.21,182.39,2607.0,165.7381,165.8654,165.7017,165.8654,2607.0
2019-04-10 13:20:00,182.35,182.51,182.23,182.44,12761.0,165.829,165.9745,165.7199,165.9108,12761.0
2019-04-10 13:30:00,182.39,182.52,182.35,182.51,6033.0,165.8654,165.9836,165.829,165.9745,6033.0
2019-04-10 13:40:00,182.49,182.68,182.44,182.62,7254.0,165.9563,166.1291,165.9108,166.0745,7254.0
2019-04-10 13:50:00,182.62,182.64,182.38,182.51,5449.0,166.0745,166.0927,165.8563,165.9745,5449.0
2019-04-10 14:00:00,182.56,182.72,182.43,182.49,6785.0,166.02,166.1655,165.9017,165.9563,6785.0
2019-04-10 14:10:00,182.43,182.88,182.35,182.84,16806.0,165.9017,166.311,165.829,166.2746,16806.0
2019-04-10 14:20:00,182.88,183.01,182.84,182.91,10953.0,166.311,166.4292,166.2746,166.3383,10953.0
2019-04-10 14:30:00,182.87,182.87,182.61,182.7,2700.0,166.3019,166.3019,166.0654,166.1473,2700.0
2019-04-10 14:40:00,182.74,182.88,182.69,182.69,6689.0,166.1837,166.311,166.1382,166.1382,6689.0
2019-04-10 14:50:00,182.71,183.06,182.71,182.93,6402.0,166.1564,166.4747,166.1564,166.3564,6402.0
2019-04-10 15:00:00,182.98,183.26,182.98,183.21,6340.0,166.4019,166.6565,166.4019,166.6111,6340.0
2019-04-10 15:10:00,183.21,183.28,183.1,183.24,8921.0,166.6111,166.6747,166.511,166.6384,8921.0
2019-04-10 15:20:00,183.25,183.3,183.09,183.28,16951.0,166.6475,166.6929,166.5019,166.6747,16951.0
2019-04-10 15:30:00,183.32,183.57,182.83,182.89,25939.0,166.7111,166.9385,166.2655,166.3201,25939.0
2019-04-10 15:40:00,182.85,183.15,182.78,182.79,19465.0,166.2837,166.5565,166.22,166.2291,19465.0
2019-04-10 15:50:00,182.77,183.09,182.55,183.06,61029.0,166.2109,166.5019,166.0109,166.4747,61029.0
2019-04-11 09:30:00,183.38,183.47,182.51,182.51,8834.0,166.7657,166.8475,165.9745,165.9745,8834.0
2019-04-11 09:40:00,182.67,184.5,182.67,184.35,7685.0,166.12,167.7842,166.12,167.6478,7685.0
2019-04-11 09:50:00,184.28,184.35,183.91,184.08,17098.0,167.5841,167.6478,167.2477,167.4023,17098.0
2019-04-11 10:00:00,184.18,184.33,183.73,184.32,30198.0,167.4932,167.6296,167.084,167.6205,30198.0
2019-04-11 10:10:00,184.33,184.8,184.08,184.8,15313.0,167.6296,168.057,167.4023,168.057,15313.0
2019-04-11 10:20:00,184.74,184.85,184.56,184.68,5727.0,168.0025,168.1025,167.8388,167.9479,5727.0
2019-04-11 10:30:00,184.64,184.65,184.41,184.58,4166.0,167.9115,167.9206,167.7024,167.857,4166.0
2019-04-11 10:40:00,184.59,184.77,184.58,184.69,7500.0,167.866,168.0297,167.857,167.957,7500.0
2019-04-11 10:50:00,184.66,184.8,184.55,184.67,8764.0,167.9297,168.057,167.8297,167.9388,8764.0
2019-04-11 11:00:00,184.65,184.8,184.4,184.68,6018.0,167.9206,168.057,167.6933,167.9479,6018.0
2019-04-11 11:10:00,184.71,185.12,184.59,184.99,12505.0,167.9752,168.348,167.866,168.2298,12505.0
2019-04-11 11:20:00,185.03,185.13,184.6,184.65,8400.0,168.2662,168.3571,167.8751,167.9206,8400.0
2019-04-11 11:30:00,184.55,184.63,184.2,184.2,5200.0,167.8297,167.9024,167.5114,167.5114,5200.0
2019-04-11 11:40:00,184.16,184.39,183.89,184.25,12800.0,167.475,167.6842,167.2295,167.5569,12800.0
2019-04-11 11:50:00,184.29,184.84,184.29,184.75,12562.0,167.5932,168.0934,167.5932,168.0116,12562.0
2019-04-11 12:00:00,184.85,185.15,184.79,185.05,29959.0,168.1025,168.3753,168.0479,168.2844,29959.0
2019-04-11 12:10:00,185.05,185.2,185.04,185.11,14918.0,168.2844,168.4208,168.2753,168.3389,14918.0
2019-04-11 12:20:00,185.1,185.27,185.02,185.07,6341.0,168.3298,168.4844,168.2571,168.3026,6341.0
2019-04-11 12:30:00,185.03,185.29,185.02,185.19,5307.0,168.2662,168.5026,168.2571,168.4117,5307.0
2019-04-11 12:40:00,185.16,185.16,184.91,184.94,3702.0,168.3844,168.3844,168.1571,168.1843,3702.0
2019-04-11 12:50:00,184.96,185.23,184.92,185.2,4259.0,168.2025,168.4481,168.1661,168.4208,4259.0
2019-04-11 13:00:00,185.2,185.39,185.2,185.32,3737.0,168.4208,168.5936,168.4208,168.5299,3737.0
2019-04-11 13:10:00,185.35,185.37,185.26,185.33,5019.0,168.5572,168.5754,168.4753,168.539,5019.0
2019-04-11 13:20:00,185.33,185.36,185.19,185.3,14759.0,168.539,168.5663,168.4117,168.5117,14759.0
2019-04-11 13:30:00,185.27,185.28,185.13,185.26,4240.0,168.4844,168.4935,168.3571,168.4753,4240.0
2019-04-11 13:40:00,185.25,185.36,185.07,185.35,4300.0,168.4663,168.5663,168.3026,168.5572,4300.0
2019-04-11 13:50:00,185.37,185.53,185.36,185.48,7582.0,168.5754,168.7209,168.5663,168.6754,7582.0
2019-04-11 14:00:00,185.48,185.6,185.35,185.35,8208.0,168.6754,168.7845,168.5572,168.5572,8208.0
2019-04-11 14:10:00,185.4,185.45,185.26,185.27,5115.0,168.6027,168.6481,168.4753,168.4844,5115.0
2019-04-11 14:20:00,185.23,185.26,185.08,185.11,4140.0,168.4481,168.4753,168.3117,168.3389,4140.0
2019-04-11 14:30:00,185.15,185.21,184.95,184.96,2737.0,168.3753,168.4299,168.1934,168.2025,2737.0
2019-04-11 14:40:00,184.93,185.22,184.91,185.18,23545.0,168.1752,168.439,168.1571,168.4026,23545.0
2019-04-11 14:50:00,185.15,185.58,185.1,185.33,85428.0,168.3753,168.7664,168.3298,168.539,85428.0
2019-04-11 15:00:00,185.33,185.55,185.19,185.45,8725.0,168.539,168.7391,168.4117,168.6481,8725.0
2019-04-11 15:10:00,185.39,185.53,185.37,185.53,4920.0,168.5936,168.7209,168.5754,168.7209,4920.0
2019-04-11 15:20:00,185.48,185.52,185.45,185.48,4500.0,168.6754,168.7118,168.6481,168.6754,4500.0
2019-04-11 15:30:00,185.47,185.73,185.46,185.69,14534.0,168.6663,168.9028,168.6572,168.8664,14534.0
2019-04-11 15:40:00,185.67,186.09,185.67,185.99,40323.0,168.8482,169.2301,168.8482,169.1392,40323.0
2019-04-11 15:50:00,185.97,186.16,185.82,185.87,71736.0,169.121,169.2938,168.9846,169.0301,71736.0
2019-04-12 09:30:00,186.85,188.16,186.85,188.12,51050.0,169.9213,171.1126,169.9213,171.0762,51050.0
2019-04-12 09:40:00,188.31,189.02,188.11,188.36,30848.0,171.249,171.8947,171.0671,171.2945,30848.0
2019-04-12 09:50:00,188.03,188.34,187.88,188.0,20718.0,170.9944,171.2763,170.858,170.9671,20718.0
2019-04-12 10:00:00,188.2,188.2,187.41,187.75,18241.0,171.149,171.149,170.4306,170.7398,18241.0
2019-04-12 10:10:00,187.59,187.96,187.56,187.71,48796.0,170.5942,170.9307,170.567,170.7034,48796.0
2019-04-12 10:20:00,187.8,188.55,187.79,188.11,31264.0,170.7852,171.4673,170.7761,171.0671,31264.0
2019-04-12 10:30:00,188.21,188.38,187.94,187.94,6832.0,171.1581,171.3127,170.9125,170.9125,6832.0
2019-04-12 10:40:00,187.99,188.24,187.86,188.08,20958.0,170.958,171.1854,170.8398,171.0399,20958.0
2019-04-12 10:50:00,187.99,188.23,187.95,188.12,7394.0,170.958,171.1763,170.9216,171.0762,7394.0
2019-04-12 11:00:00,188.03,188.26,187.92,188.26,14079.0,170.9944,171.2035,170.8943,171.2035,14079.0
2019-04-12 11:10:00,188.27,188.37,187.78,187.78,12970.0,171.2126,171.3036,170.767,170.767,12970.0
2019-04-12 11:20:00,187.73,187.82,187.58,187.58,13648.0,170.7216,170.8034,170.5852,170.5852,13648.0
2019-04-12 11:30:00,187.58,187.67,187.4,187.46,15789.0,170.5852,170.667,170.4215,170.476,15789.0
2019-04-12 11:40:00,187.51,187.53,187.14,187.45,7835.0,170.5215,170.5397,170.185,170.4669,7835.0
2019-04-12 11:50:00,187.53,187.7,187.35,187.47,13021.0,170.5397,170.6943,170.376,170.4851,13021.0
2019-04-12 12:00:00,187.42,187.63,187.36,187.61,15958.0,170.4396,170.6306,170.3851,170.6124,15958.0
2019-04-12 12:10:00,187.6,187.92,187.59,187.89,20658.0,170.6033,170.8943,170.5942,170.8671,20658.0
2019-04-12 12:20:00,187.9,188.07,187.85,187.95,10753.0,170.8762,171.0308,170.8307,170.9216,10753.0
2019-04-12 12:30:00,188.0,188.2,187.96,188.1,9704.0,170.9671,171.149,170.9307,171.058,9704.0
2019-04-12 12:40:00,188.15,188.65,188.12,188.57,11153.0,171.1035,171.5582,171.0762,171.4855,11153.0
2019-04-12 12:50:00,188.61,188.69,188.45,188.53,7605.0,171.5218,171.5946,171.3763,171.4491,7605.0
2019-04-12 13:00:00,188.61,188.69,188.46,188.48,5956.0,171.5218,171.5946,171.3854,171.4036,5956.0
2019-04-12 13:10:00,188.47,188.54,188.46,188.46,8321.0,171.3945,171.4582,171.3854,171.3854,8321.0
2019-04-12 13:20:00,188.51,188.74,188.45,188.62,6973.0,171.4309,171.6401,171.3763,171.5309,6973.0
2019-04-12 13:30:00,188.57,188.73,188.48,188.6,5594.0,171.4855,171.631,171.4036,171.5127,5594.0
2019-04-12 13:40:00,188.55,188.72,188.5,188.51,14414.0,171.4673,171.6219,171.4218,171.4309,14414.0
2019-04-12 13:50:00,188.53,188.6,188.38,188.4,7200.0,171.4491,171.5127,171.3127,171.3309,7200.0
2019-04-12 14:00:00,188.45,188.71,188.36,188.71,9602.0,171.3763,171.6128,171.2945,171.6128,9602.0
2019-04-12 14:10:00,188.64,188.74,188.55,188.64,7300.0,171.5491,171.6401,171.4673,171.5491,7300.0
2019-04-12 14:20:00,188.62,188.75,188.52,188.57,13373.0,171.5309,171.6491,171.44,171.4855,13373.0
2019-04-12 14:30:00,188.58,188.58,188.37,188.49,10275.0,171.4946,171.4946,171.3036,171.4127,10275.0
2019-04-12 14:40:00,188.49,188.53,188.25,188.28,8977.0,171.4127,171.4491,171.1945,171.2217,8977.0
2019-04-12 14:50:00,188.3,188.36,188.24,188.28,11173.0,171.2399,171.2945,171.1854,171.2217,11173.0
2019-04-12 15:00:00,188.34,188.37,188.19,188.35,12532.0,171.2763,171.3036,171.1399,171.2854,12532.0
2019-04-12 15:10:00,188.37,188.6,188.35,188.44,11911.0,171.3036,171.5127,171.2854,171.3672,11911.0
2019-04-12 15:20:00,188.44,188.62,188.42,188.6,9457.0,171.3672,171.5309,171.349,171.5127,9457.0
2019-04-12 15:30:00,188.63,188.71,188.51,188.69,26563.0,171.54,171.6128,171.4309,171.5946,26563.0
2019-04-12 15:40:00,188.71,188.73,188.56,188.69,25920.0,171.6128,171.631,171.4764,171.5946,25920.0
2019-04-12 15:50:00,188.69,188.72,188.46,188.64,67281.0,171.5946,171.6219,171.3854,171.5491,67281.0
2019-04-15 09:30:00,188.12,188.61,187.71,187.84,15495.0,171.0762,171.5218,170.7034,170.8216,15495.0
2019-04-15 09:40:00,187.82,188.03,187.55,187.87,6016.0,170.8034,170.9944,170.5579,170.8489,6016.0
2019-04-15 09:50:00,187.74,188.0,187.52,187.98,5997.0,170.7307,170.9671,170.5306,170.9489,5997.0
2019-04-15 10:00:00,187.88,188.25,187.86,187.86,9457.0,170.858,171.1945,170.8398,170.8398,9457.0
2019-04-15 10:10:00,188.04,188.05,187.78,187.95,8904.0,171.0035,171.0126,170.767,170.9216,8904.0
2019-04-15 10:20:00,187.88,188.04,187.75,187.75,2913.0,170.858,171.0035,170.7398,170.7398,2913.0
2019-04-15 10:30:00,187.65,187.78,187.59,187.68,1604.0,170.6488,170.767,170.5942,170.6761,1604.0
2019-04-15 10:40:00,187.72,187.72,186.99,187.37,63143.0,170.7125,170.7125,170.0486,170.3942,63143.0
2019-04-15 10:50:00,187.38,187.91,187.37,187.6,60055.0,170.4033,170.8853,170.3942,170.6033,60055.0
2019-04-15 11:00:00,187.59,187.73,187.4,187.59,10764.0,170.5942,170.7216,170.4215,170.5942,10764.0
2019-04-15 11:10:00,187.58,188.0,187.54,187.81,4911.0,170.5852,170.9671,170.5488,170.7943,4911.0
2019-04-15 11:20:00,187.71,187.87,187.38,187.38,12952.0,170.7034,170.8489,170.4033,170.4033,12952.0
2019-04-15 11:30:00,187.37,187.48,186.97,187.0,8900.0,170.3942,170.4942,170.0304,170.0577,8900.0
2019-04-15 11:40:00,186.99,187.63,186.88,187.63,79587.0,170.0486,170.6306,169.9486,170.6306,79587.0
2019-04-15 11:50:00,187.57,187.67,187.43,187.58,17496.0,170.5761,170.667,170.4487,170.5852,17496.0
2019-04-15 12:00:00,187.59,187.71,187.42,187.63,8268.0,170.5942,170.7034,170.4396,170.6306,8268.0
2019-04-15 12:10:00,187.59,187.66,187.44,187.66,9704.0,170.5942,170.6579,170.4578,170.6579,9704.0
2019-04-15 12:20:00,187.71,187.84,187.66,187.66,2000.0,170.7034,170.8216,170.6579,170.6579,2000.0
2019-04-15 12:30:00,187.7,187.77,187.55,187.7,3100.0,170.6943,170.7579,170.5579,170.6943,3100.0
2019-04-15 12:40:00,187.63,187.65,187.55,187.62,3300.0,170.6306,170.6488,170.5579,170.6215,3300.0
2019-04-15 12:50:00,187.65,187.68,187.55,187.56,3869.0,170.6488,170.6761,170.5579,170.567,3869.0
2019-04-15 13:00:00,187.57,187.88,187.57,187.85,8945.0,170.5761,170.858,170.5761,170.8307,8945.0
2019-04-15 13:10:00,187.89,187.94,187.66,187.67,5857.0,170.8671,170.9125,170.6579,170.667,5857.0
2019-04-15 13:20:00,187.65,187.93,187.62,187.89,3815.0,170.6488,170.9034,170.6215,170.8671,3815.0
2019-04-15 13:30:00,187.94,188.15,187.94,188.15,4194.0,170.9125,171.1035,170.9125,171.1035,4194.0
2019-04-15 13:40:00,188.19,188.35,188.11,188.27,12646.0,171.1399,171.2854,171.0671,171.2126,12646.0
2019-04-15 13:50:00,188.28,188.46,188.22,188.26,44730.0,171.2217,171.3854,171.1672,171.2035,44730.0
2019-04-15 14:00:00,188.24,188.45,188.11,188.37,23809.0,171.1854,171.3763,171.0671,171.3036,23809.0
2019-04-15 14:10:00,188.28,188.49,188.28,188.38,10042.0,171.2217,171.4127,171.2217,171.3127,10042.0
2019-04-15 14:20:00,188.41,188.58,188.33,188.38,15496.0,171.34,171.4946,171.2672,171.3127,15496.0
2019-04-15 14:30:00,188.38,188.44,188.01,188.01,9648.0,171.3127,171.3672,170.9762,170.9762,9648.0
2019-04-15 14:40:00,188.03,188.07,187.86,187.86,3644.0,170.9944,171.0308,170.8398,170.8398,3644.0
2019-04-15 14:50:00,187.81,187.96,187.78,187.8,5921.0,170.7943,170.9307,170.767,170.7852,5921.0
2019-04-15 15:00:00,187.83,188.02,187.83,188.0,6214.0,170.8125,170.9853,170.8125,170.9671,6214.0
2019-04-15 15:10:00,188.03,188.26,187.9,188.22,28388.0,170.9944,171.2035,170.8762,171.1672,28388.0
2019-04-15 15:20:00,188.27,188.47,187.91,188.03,30947.0,171.2126,171.3945,170.8853,170.9944,30947.0
2019-04-15 15:30:00,188.0,188.06,187.64,187.64,8439.0,170.9671,171.0217,170.6397,170.6397,8439.0
2019-04-15 15:40:00,187.68,187.87,187.65,187.82,14791.0,170.6761,170.8489,170.6488,170.8034,14791.0
2019-04-15 15:50:00,187.8,188.13,187.72,187.85,44932.0,170.7852,171.0853,170.7125,170.8307,44932.0
2019-04-16 09:30:00,188.55,188.78,188.34,188.45,31759.0,171.4673,171.6764,171.2763,171.3763,31759.0
2019-04-16 09:40:00,188.52,188.7,187.83,187.94,7007.0,171.44,171.6037,170.8125,170.9125,7007.0
2019-04-16 09:50:00,187.74,187.89,187.59,187.83,26269.0,170.7307,170.8671,170.5942,170.8125,26269.0
2019-04-16 10:00:00,187.84,187.94,187.46,187.53,12540.0,170.8216,170.9125,170.476,170.5397,12540.0
2019-04-16 10:10:00,187.57,187.96,187.55,187.77,13609.0,170.5761,170.9307,170.5579,170.7579,13609.0
2019-04-16 10:20:00,187.71,187.75,187.55,187.75,9118.0,170.7034,170.7398,170.5579,170.7398,9118.0
2019-04-16 10:30:00,187.69,187.77,187.63,187.7,8050.0,170.6852,170.7579,170.6306,170.6943,8050.0
2019-04-16 10:40:00,187.78,187.91,187.66,187.67,7893.0,170.767,170.8853,170.6579,170.667,7893.0
2019-04-16 10:50:00,187.67,187.86,187.58,187.72,10071.0,170.667,170.8398,170.5852,170.7125,10071.0
2019-04-16 11:00:00,187.77,187.92,187.7,187.8,10865.0,170.7579,170.8943,170.6943,170.7852,10865.0
2019-04-16 11:10:00,187.86,188.06,187.75,188.02,50099.0,170.8398,171.0217,170.7398,170.9853,50099.0
2019-04-16 11:20:00,188.03,188.03,187.87,187.91,9544.0,170.9944,170.9944,170.8489,170.8853,9544.0
2019-04-16 11:30:00,187.94,187.95,187.76,187.88,7772.0,170.9125,170.9216,170.7488,170.858,7772.0
2019-04-16 11:40:00,187.88,187.99,187.84,187.84,5187.0,170.858,170.958,170.8216,170.8216,5187.0
2019-04-16 11:50:00,187.86,187.94,187.82,187.89,14831.0,170.8398,170.9125,170.8034,170.8671,14831.0
2019-04-16 12:00:00,187.95,188.01,187.88,188.0,8870.0,170.9216,170.9762,170.858,170.9671,8870.0
2019-04-16 12:10:00,188.01,188.21,187.99,188.02,9803.0,170.9762,171.1581,170.958,170.9853,9803.0
2019-04-16 12:20:00,188.0,188.0,187.84,187.95,5429.0,170.9671,170.9671,170.8216,170.9216,5429.0
2019-04-16 12:30:00,187.95,188.09,187.93,188.04,8924.0,170.9216,171.0489,170.9034,171.0035,8924.0
2019-04-16 12:40:00,188.07,188.08,187.94,188.01,6442.0,171.0308,171.0399,170.9125,170.9762,6442.0
2019-04-16 12:50:00,188.04,188.11,187.98,188.08,21028.0,171.0035,171.0671,170.9489,171.0399,21028.0
2019-04-16 13:00:00,188.1,188.24,188.09,188.23,11175.0,171.058,171.1854,171.0489,171.1763,11175.0
2019-04-16 13:10:00,188.25,188.25,188.16,188.21,4109.0,171.1945,171.1945,171.1126,171.1581,4109.0
2019-04-16 13:20:00,188.2,188.31,188.1,188.1,6399.0,171.149,171.249,171.058,171.058,6399.0
2019-04-16 13:30:00,188.16,188.36,188.16,188.35,24730.0,171.1126,171.2945,171.1126,171.2854,24730.0
2019-04-16 13:40:00,188.41,188.51,188.34,188.36,8204.0,171.34,171.4309,171.2763,171.2945,8204.0
2019-04-16 13:50:00,188.39,188.39,188.15,188.31,15319.0,171.3218,171.3218,171.1035,171.249,15319.0
2019-04-16 14:00:00,188.31,188.32,188.14,188.17,6821.0,171.249,171.2581,171.0944,171.1217,6821.0
2019-04-16 14:10:00,188.16,188.29,188.07,188.2,24903.0,171.1126,171.2308,171.0308,171.149,24903.0
2019-04-16 14:20:00,188.25,188.47,188.18,188.47,10923.0,171.1945,171.3945,171.1308,171.3945,10923.0
2019-04-16 14:30:00,188.49,188.77,188.49,188.72,5977.0,171.4127,171.6673,171.4127,171.6219,5977.0
2019-04-16 14:40:00,188.68,188.69,188.52,188.59,5049.0,171.5855,171.5946,171.44,171.5036,5049.0
2019-04-16 14:50:00,188.59,188.78,188.58,188.76,14722.0,171.5036,171.6764,171.4946,171.6582,14722.0
2019-04-16 15:00:00,188.75,188.82,188.69,188.69,5465.0,171.6491,171.7128,171.5946,171.5946,5465.0
2019-04-16 15:10:00,188.7,188.76,188.67,188.7,10962.0,171.6037,171.6582,171.5764,171.6037,10962.0
2019-04-16 15:20:00,188.7,188.74,188.58,188.67,21410.0,171.6037,171.6401,171.4946,171.5764,21410.0
2019-04-16 15:30:00,188.69,188.73,188.11,188.45,21082.0,171.5946,171.631,171.0671,171.3763,21082.0
2019-04-16 15:40:00,188.44,188.44,188.18,188.24,22847.0,171.3672,171.3672,171.1308,171.1854,22847.0
2019-04-16 15:50:00,188.25,188.69,188.17,188.61,82504.0,171.1945,171.5946,171.1217,171.5218,82504.0
2019-04-17 09:30:00,189.91,190.65,189.28,190.11,27749.0,172.7041,173.377,172.1311,172.8859,27749.0
2019-04-17 09:40:00,190.32,190.53,189.91,190.0,8178.0,173.0769,173.2679,172.7041,172.7859,8178.0
2019-04-17 09:50:00,190.06,190.26,189.62,189.86,31340.0,172.8405,173.0223,172.4403,172.6586,31340.0
2019-04-17 10:00:00,189.78,189.87,189.05,189.09,8339.0,172.5858,172.6677,171.922,171.9583,8339.0
2019-04-17 10:10:00,189.09,189.09,188.19,188.19,12654.0,171.9583,171.9583,171.1399,171.1399,12654.0
2019-04-17 10:20:00,188.29,189.21,188.24,189.21,15136.0,171.2308,172.0675,171.1854,172.0675,15136.0
2019-04-17 10:30:00,189.24,189.25,188.66,188.84,53276.0,172.0948,172.1038,171.5673,171.731,53276.0
2019-04-17 10:40:00,188.78,188.82,188.06,188.55,16424.0,171.6764,171.7128,171.0217,171.4673,16424.0
2019-04-17 10:50:00,188.59,188.6,187.92,187.92,6114.0,171.5036,171.5127,170.8943,170.8943,6114.0
2019-04-17 11:00:00,187.96,188.32,187.96,187.99,12914.0,170.9307,171.2581,170.9307,170.958,12914.0
2019-04-17 11:10:00,188.06,188.08,187.84,187.9,12299.0,171.0217,171.0399,170.8216,170.8762,12299.0
2019-04-17 11:20:00,187.93,187.98,187.72,187.8,7772.0,170.9034,170.9489,170.7125,170.7852,7772.0
2019-04-17 11:30:00,187.75,188.29,187.74,188.12,12712.0,170.7398,171.2308,170.7307,171.0762,12712.0
2019-04-17 11:40:00,188.12,188.27,188.02,188.15,7602.0,171.0762,171.2126,170.9853,171.1035,7602.0
2019-04-17 11:50:00,188.21,188.33,187.98,188.02,4998.0,171.1581,171.2672,170.9489,170.9853,4998.0
2019-04-17 12:00:00,187.98,188.04,187.93,188.03,10405.0,170.9489,171.0035,170.9034,170.9944,10405.0
2019-04-17 12:10:00,188.01,188.11,187.9,187.99,6299.0,170.9762,171.0671,170.8762,170.958,6299.0
2019-04-17 12:20:00,188.01,188.38,187.96,188.29,8549.0,170.9762,171.3127,170.9307,171.2308,8549.0
2019-04-17 12:30:00,188.33,188.39,188.22,188.27,11354.0,171.2672,171.3218,171.1672,171.2126,11354.0
2019-04-17 12:40:00,188.25,188.27,188.08,188.08,5030.0,171.1945,171.2126,171.0399,171.0399,5030.0
2019-04-17 12:50:00,188.1,188.27,188.07,188.11,5300.0,171.058,171.2126,171.0308,171.0671,5300.0
2019-04-17 13:00:00,188.12,188.28,188.11,188.19,6400.0,171.0762,171.2217,171.0671,171.1399,6400.0
2019-04-17 13:10:00,188.21,188.21,187.97,188.07,6563.0,171.1581,171.1581,170.9398,171.0308,6563.0
2019-04-17 13:20:00,188.12,188.39,188.06,188.06,6342.0,171.0762,171.3218,171.0217,171.0217,6342.0
2019-04-17 13:30:00,188.08,188.24,188.02,188.05,5956.0,171.0399,171.1854,170.9853,171.0126,5956.0
2019-04-17 13:40:00,188.09,188.12,187.81,187.81,13460.0,171.0489,171.0762,170.7943,170.7943,13460.0
2019-04-17 13:50:00,187.81,188.0,187.68,187.88,7075.0,170.7943,170.9671,170.6761,170.858,7075.0
2019-04-17 14:00:00,187.88,188.17,187.88,187.9,7802.0,170.858,171.1217,170.858,170.8762,7802.0
2019-04-17 14:10:00,187.88,187.89,187.55,187.83,5695.0,170.858,170.8671,170.5579,170.8125,5695.0
2019-04-17 14:20:00,187.74,187.75,187.39,187.44,4834.0,170.7307,170.7398,170.4124,170.4578,4834.0
2019-04-17 14:30:00,187.48,187.77,187.47,187.71,6607.0,170.4942,170.7579,170.4851,170.7034,6607.0
2019-04-17 14:40:00,187.78,187.89,187.7,187.86,6700.0,170.767,170.8671,170.6943,170.8398,6700.0
2019-04-17 14:50:00,187.91,188.18,187.91,188.06,8017.0,170.8853,171.1308,170.8853,171.0217,8017.0
2019-04-17 15:00:00,188.11,188.26,188.03,188.18,9994.0,171.0671,171.2035,170.9944,171.1308,9994.0
2019-04-17 15:10:00,188.21,188.44,188.17,188.21,15343.0,171.1581,171.3672,171.1217,171.1581,15343.0
2019-04-17 15:20:00,188.21,188.25,188.11,188.13,10320.0,171.1581,171.1945,171.0671,171.0853,10320.0
2019-04-17 15:30:00,188.14,188.34,188.13,188.27,17183.0,171.0944,171.2763,171.0853,171.2126,17183.0
2019-04-17 15:40:00,188.28,188.48,188.17,188.28,24931.0,171.2217,171.4036,171.1217,171.2217,24931.0
2019-04-17 15:50:00,188.28,188.38,187.92,188.14,71695.0,171.2217,171.3127,170.8943,171.0944,71695.0
2019-04-18 09:30:00,188.33,189.23,187.56,189.0,41576.0,171.2672,172.0857,170.567,171.8765,41576.0
2019-04-18 09:40:00,189.26,189.31,189.0,189.15,15110.0,172.1129,172.1584,171.8765,172.0129,15110.0
2019-04-18 09:50:00,189.19,189.57,189.02,189.02,11479.0,172.0493,172.3949,171.8947,171.8947,11479.0
2019-04-18 10:00:00,189.02,189.18,188.73,188.96,16847.0,171.8947,172.0402,171.631,171.8401,16847.0
2019-04-18 10:10:00,188.93,189.21,188.8,188.91,2975.0,171.8128,172.0675,171.6946,171.7947,2975.0
2019-04-18 10:20:00,188.98,189.0,188.66,188.83,11637.0,171.8583,171.8765,171.5673,171.7219,11637.0
2019-04-18 10:30:00,188.9,189.05,188.89,188.97,3249.0,171.7856,171.922,171.7765,171.8492,3249.0
2019-04-18 10:40:00,188.97,188.97,188.43,188.48,3100.0,171.8492,171.8492,171.3581,171.4036,3100.0
2019-04-18 10:50:00,188.3,188.53,188.11,188.53,3409.0,171.2399,171.4491,171.0671,171.4491,3409.0
2019-04-18 11:00:00,188.66,188.8,188.48,188.78,3903.0,171.5673,171.6946,171.4036,171.6764,3903.0
2019-04-18 11:10:00,188.7,188.81,188.54,188.58,3984.0,171.6037,171.7037,171.4582,171.4946,3984.0
2019-04-18 11:20:00,188.48,188.55,188.22,188.27,3350.0,171.4036,171.4673,171.1672,171.2126,3350.0
2019-04-18 11:30:00,188.43,188.65,188.32,188.6,3700.0,171.3581,171.5582,171.2581,171.5127,3700.0
2019-04-18 11:40:00,188.59,188.91,188.57,188.91,2800.0,171.5036,171.7947,171.4855,171.7947,2800.0
2019-04-18 11:50:00,188.87,189.25,188.71,189.08,4742.0,171.7583,172.1038,171.6128,171.9493,4742.0
2019-04-18 12:00:00,189.09,189.18,188.71,188.71,18154.0,171.9583,172.0402,171.6128,171.6128,18154.0
2019-04-18 12:10:00,188.75,189.25,188.75,189.17,10142.0,171.6491,172.1038,171.6491,172.0311,10142.0
2019-04-18 12:20:00,189.23,189.29,189.17,189.2,5483.0,172.0857,172.1402,172.0311,172.0584,5483.0
2019-04-18 12:30:00,189.4,189.5,189.39,189.46,2901.0,172.2403,172.3312,172.2312,172.2948,2901.0
2019-04-18 12:40:00,189.46,189.52,189.42,189.47,3273.0,172.2948,172.3494,172.2584,172.3039,3273.0
2019-04-18 12:50:00,189.6,189.76,189.56,189.59,4658.0,172.4221,172.5676,172.3858,172.413,4658.0
2019-04-18 13:00:00,189.62,189.66,189.44,189.44,4122.0,172.4403,172.4767,172.2766,172.2766,4122.0
2019-04-18 13:10:00,189.36,189.47,189.32,189.46,3600.0,172.2039,172.3039,172.1675,172.2948,3600.0
2019-04-18 13:20:00,189.49,189.58,189.47,189.57,3043.0,172.3221,172.404,172.3039,172.3949,3043.0
2019-04-18 13:30:00,189.64,189.7,189.44,189.55,11119.0,172.4585,172.5131,172.2766,172.3767,11119.0
2019-04-18 13:40:00,189.61,189.9,189.58,189.9,3249.0,172.4312,172.695,172.404,172.695,3249.0
2019-04-18 13:50:00,189.96,190.07,189.96,190.06,4628.0,172.7495,172.8496,172.7495,172.8405,4628.0
2019-04-18 14:00:00,190.16,190.25,189.93,190.03,4436.0,172.9314,173.0132,172.7222,172.8132,4436.0
2019-04-18 14:10:00,190.0,190.14,189.99,190.09,3100.0,172.7859,172.9132,172.7768,172.8677,3100.0
2019-04-18 14:20:00,190.05,190.1,190.05,190.09,2763.0,172.8314,172.8768,172.8314,172.8677,2763.0
2019-04-18 14:30:00,190.04,190.1,189.86,189.86,3300.0,172.8223,172.8768,172.6586,172.6586,3300.0
2019-04-18 14:40:00,189.82,190.0,189.78,189.78,2200.0,172.6222,172.7859,172.5858,172.5858,2200.0
2019-04-18 14:50:00,189.83,190.0,189.73,190.0,3260.0,172.6313,172.7859,172.5404,172.7859,3260.0
2019-04-18 15:00:00,189.94,189.94,189.71,189.71,4500.0,172.7313,172.7313,172.5222,172.5222,4500.0
2019-04-18 15:10:00,189.71,189.87,189.71,189.76,3593.0,172.5222,172.6677,172.5222,172.5676,3593.0
2019-04-18 15:20:00,189.77,189.82,189.72,189.82,3900.0,172.5767,172.6222,172.5313,172.6222,3900.0
2019-04-18 15:30:00,189.76,189.82,189.59,189.67,12199.0,172.5676,172.6222,172.413,172.4858,12199.0
2019-04-18 15:40:00,189.7,189.72,189.48,189.53,11134.0,172.5131,172.5313,172.313,172.3585,11134.0
2019-04-18 15:50:00,189.56,189.97,189.43,189.91,65770.0,172.3858,172.7586,172.2675,172.7041,65770.0
2019-04-22 09:30:00,189.59,189.63,188.79,189.38,14942.0,172.413,172.4494,171.6855,172.2221,14942.0
2019-04-22 09:40:00,189.42,189.79,189.07,189.69,6735.0,172.2584,172.5949,171.9402,172.504,6735.0
2019-04-22 09:50:00,189.64,190.25,189.64,190.05,8589.0,172.4585,173.0132,172.4585,172.8314,8589.0
2019-04-22 10:00:00,189.98,189.98,189.07,189.07,5147.0,172.7677,172.7677,171.9402,171.9402,5147.0
2019-04-22 10:10:00,189.01,189.4,188.87,189.21,6626.0,171.8856,172.2403,171.7583,172.0675,6626.0
2019-04-22 10:20:00,189.2,189.69,189.2,189.68,2440.0,172.0584,172.504,172.0584,172.4949,2440.0
2019-04-22 10:30:00,189.69,189.95,189.63,189.9,4060.0,172.504,172.7404,172.4494,172.695,4060.0
2019-04-22 10:40:00,190.0,190.17,189.9,190.17,6758.0,172.7859,172.9405,172.695,172.9405,6758.0
2019-04-22 10:50:00,190.25,190.4,190.13,190.31,3973.0,173.0132,173.1497,172.9041,173.0678,3973.0
2019-04-22 11:00:00,190.45,190.45,189.93,190.12,11820.0,173.1951,173.1951,172.7222,172.895,11820.0
2019-04-22 11:10:00,190.12,190.3,190.02,190.27,3307.0,172.895,173.0587,172.8041,173.0314,3307.0
2019-04-22 11:20:00,190.28,190.65,190.21,190.37,13243.0,173.0405,173.377,172.9769,173.1224,13243.0
2019-04-22 11:30:00,190.34,190.79,190.33,190.77,5151.0,173.0951,173.5043,173.086,173.4861,5151.0
2019-04-22 11:40:00,190.69,190.9,190.69,190.88,3025.0,173.4134,173.6044,173.4134,173.5862,3025.0
2019-04-22 11:50:00,190.76,190.97,190.76,190.85,4572.0,173.477,173.668,173.477,173.5589,4572.0
2019-04-22 12:00:00,190.88,190.88,190.52,190.58,6599.0,173.5862,173.5862,173.2588,173.3134,6599.0
2019-04-22 12:10:00,190.61,190.66,190.44,190.5,2774.0,173.3406,173.3861,173.186,173.2406,2774.0
2019-04-22 12:20:00,190.46,190.68,190.42,190.67,3508.0,173.2042,173.4043,173.1678,173.3952,3508.0
2019-04-22 12:30:00,190.64,190.78,190.44,190.62,9120.0,173.3679,173.4952,173.186,173.3497,9120.0
2019-04-22 12:40:00,190.63,190.7,190.51,190.59,4238.0,173.3588,173.4225,173.2497,173.3224,4238.0
2019-04-22 12:50:00,190.59,190.7,190.51,190.58,5671.0,173.3224,173.4225,173.2497,173.3134,5671.0
2019-04-22 13:00:00,190.61,190.62,190.51,190.54,3600.0,173.3406,173.3497,173.2497,173.277,3600.0
2019-04-22 13:10:00,190.53,190.65,190.49,190.61,8804.0,173.2679,173.377,173.2315,173.3406,8804.0
2019-04-22 13:20:00,190.67,190.67,190.18,190.18,12488.0,173.3952,173.3952,172.9496,172.9496,12488.0
2019-04-22 13:30:00,190.19,190.19,189.67,189.75,6504.0,172.9587,172.9587,172.4858,172.5585,6504.0
2019-04-22 13:40:00,189.77,189.93,189.65,189.71,6735.0,172.5767,172.7222,172.4676,172.5222,6735.0
2019-04-22 13:50:00,189.74,189.75,189.6,189.75,7645.0,172.5495,172.5585,172.4221,172.5585,7645.0
2019-04-22 14:00:00,189.82,189.97,189.7,189.89,7930.0,172.6222,172.7586,172.5131,172.6859,7930.0
2019-04-22 14:10:00,189.86,190.06,189.85,190.06,4144.0,172.6586,172.8405,172.6495,172.8405,4144.0
2019-04-22 14:20:00,190.05,190.05,189.66,189.67,14552.0,172.8314,172.8314,172.4767,172.4858,14552.0
2019-04-22 14:30:00,189.69,189.71,189.51,189.54,3916.0,172.504,172.5222,172.3403,172.3676,3916.0
2019-04-22 14:40:00,189.57,189.64,189.56,189.59,4127.0,172.3949,172.4585,172.3858,172.413,4127.0
2019-04-22 14:50:00,189.59,189.64,189.52,189.56,6305.0,172.413,172.4585,172.3494,172.3858,6305.0
2019-04-22 15:00:00,189.54,189.63,189.3,189.63,6352.0,172.3676,172.4494,172.1493,172.4494,6352.0
2019-04-22 15:10:00,189.63,189.72,189.57,189.65,6631.0,172.4494,172.5313,172.3949,172.4676,6631.0
2019-04-22 15:20:00,189.65,189.66,189.49,189.5,9240.0,172.4676,172.4767,172.3221,172.3312,9240.0
2019-04-22 15:30:00,189.51,189.59,189.38,189.52,13002.0,172.3403,172.413,172.2221,172.3494,13002.0
2019-04-22 15:40:00,189.55,189.76,189.53,189.76,16532.0,172.3767,172.5676,172.3585,172.5676,16532.0
2019-04-22 15:50:00,189.72,189.97,189.72,189.91,51388.0,172.5313,172.7586,172.5313,172.7041,51388.0
2019-04-23 09:30:00,189.58,189.74,189.07,189.45,11665.0,172.404,172.5495,171.9402,172.2857,11665.0
2019-04-23 09:40:00,189.5,189.6,189.03,189.35,6989.0,172.3312,172.4221,171.9038,172.1948,6989.0
2019-04-23 09:50:00,189.32,189.32,188.63,188.63,10700.0,172.1675,172.1675,171.54,171.54,10700.0
2019-04-23 10:00:00,188.73,188.92,188.64,188.64,13027.0,171.631,171.8037,171.5491,171.5491,13027.0
2019-04-23 10:10:00,188.69,188.77,188.53,188.53,9826.0,171.5946,171.6673,171.4491,171.4491,9826.0
2019-04-23 10:20:00,188.57,189.03,188.46,189.03,10700.0,171.4855,171.9038,171.3854,171.9038,10700.0
2019-04-23 10:30:00,188.98,189.02,188.86,188.92,5055.0,171.8583,171.8947,171.7492,171.8037,5055.0
2019-04-23 10:40:00,188.9,189.06,188.78,188.89,7620.0,171.7856,171.9311,171.6764,171.7765,7620.0
2019-04-23 10:50:00,188.91,189.13,188.85,189.01,13405.0,171.7947,171.9947,171.7401,171.8856,13405.0
2019-04-23 11:00:00,189.02,189.29,189.02,189.24,6603.0,171.8947,172.1402,171.8947,172.0948,6603.0
2019-04-23 11:10:00,189.36,189.5,189.36,189.48,8036.0,172.2039,172.3312,172.2039,172.313,8036.0
2019-04-23 11:20:00,189.44,189.71,189.27,189.71,13300.0,172.2766,172.5222,172.122,172.5222,13300.0
2019-04-23 11:30:00,189.64,189.7,189.59,189.67,7116.0,172.4585,172.5131,172.413,172.4858,7116.0
2019-04-23 11:40:00,189.7,189.7,189.37,189.55,9700.0,172.5131,172.5131,172.213,172.3767,9700.0
2019-04-23 11:50:00,189.65,189.85,189.65,189.82,2058.0,172.4676,172.6495,172.4676,172.6222,2058.0
2019-04-23 12:00:00,189.82,190.47,189.82,190.43,30475.0,172.6222,173.2133,172.6222,173.1769,30475.0
2019-04-23 12:10:00,190.4,190.4,190.23,190.33,8919.0,173.1497,173.1497,172.9951,173.086,8919.0
2019-04-23 12:20:00,190.24,190.24,189.97,189.98,4565.0,173.0042,173.0042,172.7586,172.7677,4565.0
2019-04-23 12:30:00,189.96,190.01,189.81,189.85,12361.0,172.7495,172.795,172.6131,172.6495,12361.0
2019-04-23 12:40:00,189.87,189.92,189.71,189.72,8027.0,172.6677,172.7131,172.5222,172.5313,8027.0
2019-04-23 12:50:00,189.68,189.74,189.53,189.67,27921.0,172.4949,172.5495,172.3585,172.4858,27921.0
2019-04-23 13:00:00,189.7,189.91,189.69,189.74,8866.0,172.5131,172.7041,172.504,172.5495,8866.0
2019-04-23 13:10:00,189.81,189.92,189.71,189.78,18763.0,172.6131,172.7131,172.5222,172.5858,18763.0
2019-04-23 13:20:00,189.79,189.81,189.27,189.29,32382.0,172.5949,172.6131,172.122,172.1402,32382.0
2019-04-23 13:30:00,189.28,189.53,189.25,189.36,14507.0,172.1311,172.3585,172.1038,172.2039,14507.0
2019-04-23 13:40:00,189.36,189.49,189.21,189.49,14106.0,172.2039,172.3221,172.0675,172.3221,14106.0
2019-04-23 13:50:00,189.5,189.5,189.23,189.23,7245.0,172.3312,172.3312,172.0857,172.0857,7245.0
2019-04-23 14:00:00,189.22,189.29,189.08,189.28,12185.0,172.0766,172.1402,171.9493,172.1311,12185.0
2019-04-23 14:10:00,189.31,189.33,189.04,189.09,12305.0,172.1584,172.1766,171.9129,171.9583,12305.0
2019-04-23 14:20:00,189.07,189.07,188.89,188.9,10013.0,171.9402,171.9402,171.7765,171.7856,10013.0
2019-04-23 14:30:00,188.9,188.99,188.85,188.96,8741.0,171.7856,171.8674,171.7401,171.8401,8741.0
2019-04-23 14:40:00,188.99,189.05,188.83,188.87,7637.0,171.8674,171.922,171.7219,171.7583,7637.0
2019-04-23 14:50:00,188.87,188.93,188.8,188.8,8903.0,171.7583,171.8128,171.6946,171.6946,8903.0
2019-04-23 15:00:00,188.78,189.06,188.66,189.05,8354.0,171.6764,171.9311,171.5673,171.922,8354.0
2019-04-23 15:10:00,189.03,189.47,189.03,189.47,50548.0,171.9038,172.3039,171.9038,172.3039,50548.0
2019-04-23 15:20:00,189.48,189.55,189.26,189.28,10607.0,172.313,172.3767,172.1129,172.1311,10607.0
2019-04-23 15:30:00,189.24,189.43,189.2,189.41,13215.0,172.0948,172.2675,172.0584,172.2494,13215.0
2019-04-23 15:40:00,189.41,189.5,189.34,189.37,15965.0,172.2494,172.3312,172.1857,172.213,15965.0
2019-04-23 15:50:00,189.38,189.45,189.3,189.35,62170.0,172.2221,172.2857,172.1493,172.1948,62170.0
2019-04-24 09:30:00,189.3,189.31,188.78,188.89,18280.0,172.1493,172.1584,171.6764,171.7765,18280.0
2019-04-24 09:40:00,188.91,188.99,188.08,188.41,15601.0,171.7947,171.8674,171.0399,171.34,15601.0
2019-04-24 09:50:00,188.48,189.0,188.24,189.0,7397.0,171.4036,171.8765,171.1854,171.8765,7397.0
2019-04-24 10:00:00,189.13,189.6,189.08,189.26,4512.0,171.9947,172.4221,171.9493,172.1129,4512.0
2019-04-24 10:10:00,189.32,189.45,189.23,189.26,3516.0,172.1675,172.2857,172.0857,172.1129,3516.0
2019-04-24 10:20:00,189.24,189.45,189.18,189.41,10953.0,172.0948,172.2857,172.0402,172.2494,10953.0
2019-04-24 10:30:00,189.36,189.5,189.28,189.43,7439.0,172.2039,172.3312,172.1311,172.2675,7439.0
2019-04-24 10:40:00,189.31,189.36,189.12,189.22,3500.0,172.1584,172.2039,171.9856,172.0766,3500.0
2019-04-24 10:50:00,189.17,189.22,189.07,189.22,2500.0,172.0311,172.0766,171.9402,172.0766,2500.0
2019-04-24 11:00:00,189.19,189.25,189.05,189.17,6375.0,172.0493,172.1038,171.922,172.0311,6375.0
2019-04-24 11:10:00,189.2,189.21,188.87,189.01,3709.0,172.0584,172.0675,171.7583,171.8856,3709.0
2019-04-24 11:20:00,188.99,189.01,188.73,188.79,3709.0,171.8674,171.8856,171.631,171.6855,3709.0
2019-04-24 11:30:00,188.81,188.98,188.69,188.98,2103.0,171.7037,171.8583,171.5946,171.8583,2103.0
2019-04-24 11:40:00,189.08,189.3,189.08,189.09,1300.0,171.9493,172.1493,171.9493,171.9583,1300.0
2019-04-24 11:50:00,188.94,189.14,188.94,188.97,4700.0,171.8219,172.0038,171.8219,171.8492,4700.0
2019-04-24 12:00:00,188.93,188.93,188.69,188.9,3035.0,171.8128,171.8128,171.5946,171.7856,3035.0
2019-04-24 12:10:00,188.97,188.97,188.76,188.93,4935.0,171.8492,171.8492,171.6582,171.8128,4935.0
2019-04-24 12:20:00,188.9,189.01,188.88,188.91,3111.0,171.7856,171.8856,171.7674,171.7947,3111.0
2019-04-24 12:30:00,188.92,189.12,188.92,188.96,6621.0,171.8037,171.9856,171.8037,171.8401,6621.0
2019-04-24 12:40:00,188.94,189.03,188.93,189.01,5813.0,171.8219,171.9038,171.8128,171.8856,5813.0
2019-04-24 12:50:00,189.07,189.1,188.62,188.62,8087.0,171.9402,171.9674,171.5309,171.5309,8087.0
2019-04-24 13:00:00,188.62,188.62,188.23,188.26,6423.0,171.5309,171.5309,171.1763,171.2035,6423.0
2019-04-24 13:10:00,188.33,188.46,188.3,188.39,7928.0,171.2672,171.3854,171.2399,171.3218,7928.0
2019-04-24 13:20:00,188.37,188.53,188.36,188.47,5980.0,171.3036,171.4491,171.2945,171.3945,5980.0
2019-04-24 13:30:00,188.47,188.49,188.25,188.31,8430.0,171.3945,171.4127,171.1945,171.249,8430.0
2019-04-24 13:40:00,188.31,188.31,188.11,188.26,6076.0,171.249,171.249,171.0671,171.2035,6076.0
2019-04-24 13:50:00,188.3,188.39,188.15,188.16,7345.0,171.2399,171.3218,171.1035,171.1126,7345.0
2019-04-24 14:00:00,188.13,188.27,188.12,188.24,9222.0,171.0853,171.2126,171.0762,171.1854,9222.0
2019-04-24 14:10:00,188.21,188.21,188.07,188.08,8966.0,171.1581,171.1581,171.0308,171.0399,8966.0
2019-04-24 14:20:00,188.09,188.16,188.0,188.05,8672.0,171.0489,171.1126,170.9671,171.0126,8672.0
2019-04-24 14:30:00,188.05,188.13,188.03,188.06,14828.0,171.0126,171.0853,170.9944,171.0217,14828.0
2019-04-24 14:40:00,188.09,188.3,188.08,188.26,7474.0,171.0489,171.2399,171.0399,171.2035,7474.0
2019-04-24 14:50:00,188.28,188.5,188.28,188.39,12955.0,171.2217,171.4218,171.2217,171.3218,12955.0
2019-04-24 15:00:00,188.38,188.44,188.25,188.31,8075.0,171.3127,171.3672,171.1945,171.249,8075.0
2019-04-24 15:10:00,188.31,188.38,188.07,188.1,12076.0,171.249,171.3127,171.0308,171.058,12076.0
2019-04-24 15:20:00,188.15,188.15,187.95,187.97,11198.0,171.1035,171.1035,170.9216,170.9398,11198.0
2019-04-24 15:30:00,187.97,187.99,187.81,187.81,18896.0,170.9398,170.958,170.7943,170.7943,18896.0
2019-04-24 15:40:00,187.79,187.93,187.65,187.69,31772.0,170.7761,170.9034,170.6488,170.6852,31772.0
2019-04-24 15:50:00,187.67,187.72,187.34,187.44,79285.0,170.667,170.7125,170.3669,170.4578,79285.0
2019-04-25 09:30:00,186.32,186.32,182.17,182.65,51072.0,169.4393,169.4393,165.6653,166.1018,51072.0
2019-04-25 09:40:00,182.66,183.43,182.47,183.36,18855.0,166.1109,166.8111,165.9381,166.7475,18855.0
2019-04-25 09:50:00,183.36,183.5,183.13,183.48,27770.0,166.7475,166.8748,166.5383,166.8566,27770.0
2019-04-25 10:00:00,183.54,183.94,183.09,183.09,49649.0,166.9112,167.2749,166.5019,166.5019,49649.0
2019-04-25 10:10:00,183.08,183.11,182.36,182.53,26075.0,166.4929,166.5201,165.8381,165.9927,26075.0
2019-04-25 10:20:00,182.54,182.58,182.01,182.13,36545.0,166.0018,166.0382,165.5198,165.6289,36545.0
2019-04-25 10:30:00,182.05,182.05,181.4,181.77,17070.0,165.5562,165.5562,164.9651,165.3015,17070.0
2019-04-25 10:40:00,181.77,181.77,181.16,181.38,14098.0,165.3015,165.3015,164.7468,164.9469,14098.0
2019-04-25 10:50:00,181.49,181.61,181.24,181.59,15530.0,165.0469,165.156,164.8196,165.1378,15530.0
2019-04-25 11:00:00,181.53,182.02,181.45,181.79,16652.0,165.0833,165.5289,165.0105,165.3197,16652.0
2019-04-25 11:10:00,181.81,182.13,181.58,181.85,7342.0,165.3379,165.6289,165.1288,165.3743,7342.0
2019-04-25 11:20:00,181.92,182.39,181.92,182.34,20300.0,165.438,165.8654,165.438,165.8199,20300.0
2019-04-25 11:30:00,182.39,182.84,182.31,182.84,17112.0,165.8654,166.2746,165.7926,166.2746,17112.0
2019-04-25 11:40:00,182.87,183.42,182.87,183.21,7337.0,166.3019,166.8021,166.3019,166.6111,7337.0
2019-04-25 11:50:00,183.17,183.38,183.0,183.0,24363.0,166.5747,166.7657,166.4201,166.4201,24363.0
2019-04-25 12:00:00,183.04,183.1,182.84,182.84,20961.0,166.4565,166.511,166.2746,166.2746,20961.0
2019-04-25 12:10:00,182.68,182.93,182.68,182.88,3706.0,166.1291,166.3564,166.1291,166.311,3706.0
2019-04-25 12:20:00,182.95,183.05,182.84,182.84,6850.0,166.3746,166.4656,166.2746,166.2746,6850.0
2019-04-25 12:30:00,182.76,183.14,182.76,183.06,6684.0,166.2018,166.5474,166.2018,166.4747,6684.0
2019-04-25 12:40:00,183.08,183.08,182.84,182.84,9982.0,166.4929,166.4929,166.2746,166.2746,9982.0
2019-04-25 12:50:00,182.87,182.99,182.71,182.84,5846.0,166.3019,166.411,166.1564,166.2746,5846.0
2019-04-25 13:00:00,182.9,182.97,182.73,182.8,5300.0,166.3292,166.3928,166.1746,166.2382,5300.0
2019-04-25 13:10:00,182.79,183.04,182.78,182.9,6896.0,166.2291,166.4565,166.22,166.3292,6896.0
2019-04-25 13:20:00,182.92,183.17,182.92,183.14,4300.0,166.3474,166.5747,166.3474,166.5474,4300.0
2019-04-25 13:30:00,183.12,183.12,182.88,182.95,6428.0,166.5292,166.5292,166.311,166.3746,6428.0
2019-04-25 13:40:00,182.98,183.1,182.73,182.75,6733.0,166.4019,166.511,166.1746,166.1928,6733.0
2019-04-25 13:50:00,182.75,182.84,182.4,182.55,4510.0,166.1928,166.2746,165.8745,166.0109,4510.0
2019-04-25 14:00:00,182.55,182.78,182.5,182.65,8374.0,166.0109,166.22,165.9654,166.1018,8374.0
2019-04-25 14:10:00,182.65,182.71,182.45,182.68,5000.0,166.1018,166.1564,165.9199,166.1291,5000.0
2019-04-25 14:20:00,182.68,182.72,182.57,182.7,4400.0,166.1291,166.1655,166.0291,166.1473,4400.0
2019-04-25 14:30:00,182.66,182.68,182.34,182.55,7716.0,166.1109,166.1291,165.8199,166.0109,7716.0
2019-04-25 14:40:00,182.56,182.62,182.43,182.44,10496.0,166.02,166.0745,165.9017,165.9108,10496.0
2019-04-25 14:50:00,182.48,182.53,182.35,182.39,8373.0,165.9472,165.9927,165.829,165.8654,8373.0
2019-04-25 15:00:00,182.39,182.49,182.19,182.4,20626.0,165.8654,165.9563,165.6835,165.8745,20626.0
2019-04-25 15:10:00,182.42,182.43,181.92,181.94,31946.0,165.8927,165.9017,165.438,165.4561,31946.0
2019-04-25 15:20:00,181.94,182.36,181.91,182.27,48175.0,165.4561,165.8381,165.4289,165.7562,48175.0
2019-04-25 15:30:00,182.27,182.45,182.25,182.39,34911.0,165.7562,165.9199,165.7381,165.8654,34911.0
2019-04-25 15:40:00,182.41,182.62,182.29,182.33,34458.0,165.8836,166.0745,165.7744,165.8108,34458.0
2019-04-25 15:50:00,182.34,182.4,181.91,182.03,72344.0,165.8199,165.8745,165.4289,165.538,72344.0
2019-04-26 09:30:00,182.64,182.7,181.5,181.73,13667.0,166.0927,166.1473,165.056,165.2652,13667.0
2019-04-26 09:40:00,181.69,182.06,181.15,182.02,12752.0,165.2288,165.5653,164.7377,165.5289,12752.0
2019-04-26 09:50:00,182.11,182.39,181.74,181.9,18148.0,165.6107,165.8654,165.2743,165.4198,18148.0
2019-04-26 10:00:00,182.06,182.16,181.85,182.03,8744.0,165.5653,165.6562,165.3743,165.538,8744.0
2019-04-26 10:10:00,182.0,182.3,181.85,182.24,8935.0,165.5107,165.7835,165.3743,165.729,8935.0
2019-04-26 10:20:00,182.31,183.0,182.24,182.82,8533.0,165.7926,166.4201,165.729,166.2564,8533.0
2019-04-26 10:30:00,182.83,183.19,182.73,182.9,15315.0,166.2655,166.5929,166.1746,166.3292,15315.0
2019-04-26 10:40:00,182.88,183.04,182.73,182.91,9719.0,166.311,166.4565,166.1746,166.3383,9719.0
2019-04-26 10:50:00,182.92,183.05,182.72,182.78,9435.0,166.3474,166.4656,166.1655,166.22,9435.0
2019-04-26 11:00:00,182.78,182.99,182.65,182.87,13651.0,166.22,166.411,166.1018,166.3019,13651.0
2019-04-26 11:10:00,182.95,183.51,182.94,183.38,9155.0,166.3746,166.8839,166.3655,166.7657,9155.0
2019-04-26 11:20:00,183.54,183.77,183.46,183.77,17292.0,166.9112,167.1203,166.8384,167.1203,17292.0
2019-04-26 11:30:00,183.64,184.01,183.56,184.0,5200.0,167.0021,167.3386,166.9294,167.3295,5200.0
2019-04-26 11:40:00,184.03,184.26,183.91,184.03,7505.0,167.3568,167.5659,167.2477,167.3568,7505.0
2019-04-26 11:50:00,184.01,184.07,183.52,183.66,9528.0,167.3386,167.3932,166.893,167.0203,9528.0
2019-04-26 12:00:00,183.67,183.69,183.39,183.4,16949.0,167.0294,167.0476,166.7748,166.7839,16949.0
2019-04-26 12:10:00,183.4,183.74,183.39,183.59,10569.0,166.7839,167.0931,166.7748,166.9566,10569.0
2019-04-26 12:20:00,183.6,183.65,183.37,183.5,5749.0,166.9657,167.0112,166.7566,166.8748,5749.0
2019-04-26 12:30:00,183.43,183.47,183.16,183.18,5285.0,166.8111,166.8475,166.5656,166.5838,5285.0
2019-04-26 12:40:00,183.13,183.17,182.95,182.96,20911.0,166.5383,166.5747,166.3746,166.3837,20911.0
2019-04-26 12:50:00,182.95,183.01,182.91,182.98,4800.0,166.3746,166.4292,166.3383,166.4019,4800.0
2019-04-26 13:00:00,182.95,182.95,182.74,182.83,5229.0,166.3746,166.3746,166.1837,166.2655,5229.0
2019-04-26 13:10:00,182.77,183.05,182.66,182.75,4209.0,166.2109,166.4656,166.1109,166.1928,4209.0
2019-04-26 13:20:00,182.72,183.08,182.72,183.04,5703.0,166.1655,166.4929,166.1655,166.4565,5703.0
2019-04-26 13:30:00,183.08,183.17,182.92,182.92,6882.0,166.4929,166.5747,166.3474,166.3474,6882.0
2019-04-26 13:40:00,182.89,183.03,182.8,182.99,6749.0,166.3201,166.4474,166.2382,166.411,6749.0
2019-04-26 13:50:00,183.0,183.11,182.95,183.06,11163.0,166.4201,166.5201,166.3746,166.4747,11163.0
2019-04-26 14:00:00,183.05,183.07,182.66,183.06,16446.0,166.4656,166.4838,166.1109,166.4747,16446.0
2019-04-26 14:10:00,183.03,183.12,182.88,183.12,4273.0,166.4474,166.5292,166.311,166.5292,4273.0
2019-04-26 14:20:00,183.09,183.16,182.93,182.94,9942.0,166.5019,166.5656,166.3564,166.3655,9942.0
2019-04-26 14:30:00,182.93,183.05,182.73,182.79,9860.0,166.3564,166.4656,166.1746,166.2291,9860.0
2019-04-26 14:40:00,182.77,182.87,182.71,182.84,5348.0,166.2109,166.3019,166.1564,166.2746,5348.0
2019-04-26 14:50:00,182.87,182.97,182.71,182.88,7320.0,166.3019,166.3928,166.1564,166.311,7320.0
2019-04-26 15:00:00,182.95,183.4,182.93,183.06,12874.0,166.3746,166.7839,166.3564,166.4747,12874.0
2019-04-26 15:10:00,183.06,183.1,182.92,183.0,18603.0,166.4747,166.511,166.3474,166.4201,18603.0
2019-04-26 15:20:00,183.0,183.04,182.81,182.85,24536.0,166.4201,166.4565,166.2473,166.2837,24536.0
2019-04-26 15:30:00,182.81,182.97,182.76,182.88,33767.0,166.2473,166.3928,166.2018,166.311,33767.0
2019-04-26 15:40:00,182.93,183.06,182.7,182.84,41483.0,166.3564,166.4747,166.1473,166.2746,41483.0
2019-04-26 15:50:00,182.86,183.18,182.81,183.0,142362.0,166.2928,166.5838,166.2473,166.4201,142362.0
2019-04-29 09:30:00,189.28,190.5,186.61,187.78,229114.0,172.1311,173.2406,169.703,170.767,229114.0
2019-04-29 09:40:00,187.4,187.96,186.61,186.64,60970.0,170.4215,170.9307,169.703,169.7303,60970.0
2019-04-29 09:50:00,186.63,186.77,185.5,185.67,61816.0,169.7212,169.8485,168.6936,168.8482,61816.0
2019-04-29 10:00:00,185.74,185.8,182.27,182.9,83727.0,168.9119,168.9664,165.7562,166.3292,83727.0
2019-04-29 10:10:00,182.81,183.82,182.37,183.44,51960.0,166.2473,167.1658,165.8472,166.8202,51960.0
2019-04-29 10:20:00,183.41,184.1,183.3,183.3,22397.0,166.793,167.4204,166.6929,166.6929,22397.0
2019-04-29 10:30:00,183.43,184.21,183.0,184.14,27279.0,166.8111,167.5205,166.4201,167.4568,27279.0
2019-04-29 10:40:00,184.19,184.6,183.85,184.58,18207.0,167.5023,167.8751,167.1931,167.857,18207.0
2019-04-29 10:50:00,184.52,184.78,184.3,184.64,16811.0,167.8024,168.0388,167.6023,167.9115,16811.0
2019-04-29 11:00:00,184.64,185.1,184.6,184.92,8390.0,167.9115,168.3298,167.8751,168.1661,8390.0
2019-04-29 11:10:00,184.94,185.01,184.01,184.01,7936.0,168.1843,168.248,167.3386,167.3386,7936.0
2019-04-29 11:20:00,183.96,184.19,183.65,183.9,5521.0,167.2931,167.5023,167.0112,167.2386,5521.0
2019-04-29 11:30:00,183.87,184.0,183.67,183.67,8094.0,167.2113,167.3295,167.0294,167.0294,8094.0
2019-04-29 11:40:00,183.76,183.83,182.85,183.0,23777.0,167.1112,167.1749,166.2837,166.4201,23777.0
2019-04-29 11:50:00,183.01,183.13,182.85,182.9,21459.0,166.4292,166.5383,166.2837,166.3292,21459.0
2019-04-29 12:00:00,182.91,183.14,182.63,182.96,15834.0,166.3383,166.5474,166.0836,166.3837,15834.0
2019-04-29 12:10:00,182.96,183.06,182.87,182.89,21181.0,166.3837,166.4747,166.3019,166.3201,21181.0
2019-04-29 12:20:00,182.94,182.95,182.68,182.79,11955.0,166.3655,166.3746,166.1291,166.2291,11955.0
2019-04-29 12:30:00,182.83,183.15,182.79,182.95,19039.0,166.2655,166.5565,166.2291,166.3746,19039.0
2019-04-29 12:40:00,182.98,183.25,182.74,183.05,35934.0,166.4019,166.6475,166.1837,166.4656,35934.0
2019-04-29 12:50:00,183.0,183.55,182.92,183.5,74953.0,166.4201,166.9203,166.3474,166.8748,74953.0
2019-04-29 13:00:00,183.56,183.97,183.51,183.93,13908.0,166.9294,167.3022,166.8839,167.2658,13908.0
2019-04-29 13:10:00,183.89,184.28,183.68,183.99,19353.0,167.2295,167.5841,167.0385,167.3204,19353.0
2019-04-29 13:20:00,184.0,184.21,183.88,184.15,11876.0,167.3295,167.5205,167.2204,167.4659,11876.0
2019-04-29 13:30:00,184.18,184.19,183.85,183.97,6100.0,167.4932,167.5023,167.1931,167.3022,6100.0
2019-04-29 13:40:00,184.0,184.31,183.93,184.12,6387.0,167.3295,167.6114,167.2658,167.4386,6387.0
2019-04-29 13:50:00,184.13,184.4,184.12,184.32,12406.0,167.4477,167.6933,167.4386,167.6205,12406.0
2019-04-29 14:00:00,184.34,184.35,184.06,184.14,9531.0,167.6387,167.6478,167.3841,167.4568,9531.0
2019-04-29 14:10:00,184.21,184.26,184.03,184.22,9312.0,167.5205,167.5659,167.3568,167.5296,9312.0
2019-04-29 14:20:00,184.32,184.35,184.15,184.34,12422.0,167.6205,167.6478,167.4659,167.6387,12422.0
2019-04-29 14:30:00,184.33,184.39,184.2,184.23,10902.0,167.6296,167.6842,167.5114,167.5387,10902.0
2019-04-29 14:40:00,184.17,184.17,183.94,183.94,9917.0,167.4841,167.4841,167.2749,167.2749,9917.0
2019-04-29 14:50:00,183.93,184.25,183.92,184.21,23755.0,167.2658,167.5569,167.2568,167.5205,23755.0
2019-04-29 15:00:00,184.22,184.27,184.08,184.17,11100.0,167.5296,167.575,167.4023,167.4841,11100.0
2019-04-29 15:10:00,184.21,184.24,184.09,184.2,7764.0,167.5205,167.5478,167.4113,167.5114,7764.0
2019-04-29 15:20:00,184.21,184.44,184.11,184.11,17714.0,167.5205,167.7296,167.4295,167.4295,17714.0
2019-04-29 15:30:00,184.15,184.15,183.89,183.97,25844.0,167.4659,167.4659,167.2295,167.3022,25844.0
2019-04-29 15:40:00,183.97,183.98,183.57,183.71,27946.0,167.3022,167.3113,166.9385,167.0658,27946.0
2019-04-29 15:50:00,183.74,183.78,183.43,183.46,100894.0,167.0931,167.1294,166.8111,166.8384,100894.0
2019-04-30 09:30:00,182.84,183.01,181.15,181.91,39002.0,166.2746,166.4292,164.7377,165.4289,39002.0
2019-04-30 09:40:00,182.0,182.01,180.92,181.36,18380.0,165.5107,165.5198,164.5286,164.9287,18380.0
2019-04-30 09:50:00,181.37,181.63,180.25,180.41,32981.0,164.9378,165.1742,163.9193,164.0648,32981.0
2019-04-30 10:00:00,180.46,180.62,179.86,179.9,26104.0,164.1102,164.2557,163.5646,163.601,26104.0
2019-04-30 10:10:00,179.85,179.94,179.32,179.91,30963.0,163.5555,163.6373,163.0735,163.6101,30963.0
2019-04-30 10:20:00,179.93,180.22,179.63,179.63,22665.0,163.6282,163.892,163.3554,163.3554,22665.0
2019-04-30 10:30:00,179.65,180.17,179.6,180.13,17856.0,163.3736,163.8465,163.3281,163.8101,17856.0
2019-04-30 10:40:00,180.13,180.37,179.97,180.32,17996.0,163.8101,164.0284,163.6646,163.9829,17996.0
2019-04-30 10:50:00,180.34,180.4,179.73,179.73,23034.0,164.0011,164.0557,163.4464,163.4464,23034.0
2019-04-30 11:00:00,179.65,179.79,178.85,178.92,11646.0,163.3736,163.5009,162.6461,162.7098,11646.0
2019-04-30 11:10:00,179.03,179.68,179.03,179.5,12369.0,162.8098,163.4009,162.8098,163.2372,12369.0
2019-04-30 11:20:00,179.58,179.8,179.42,179.53,28676.0,163.31,163.51,163.1645,163.2645,28676.0
2019-04-30 11:30:00,179.58,180.02,179.52,179.88,23927.0,163.31,163.7101,163.2554,163.5828,23927.0
2019-04-30 11:40:00,179.79,180.37,179.67,179.94,60234.0,163.5009,164.0284,163.3918,163.6373,60234.0
2019-04-30 11:50:00,180.05,180.09,179.68,179.69,8451.0,163.7374,163.7738,163.4009,163.41,8451.0
2019-04-30 12:00:00,179.75,180.03,179.64,180.01,17543.0,163.4646,163.7192,163.3645,163.701,17543.0
2019-04-30 12:10:00,180.01,180.34,179.98,180.33,33017.0,163.701,164.0011,163.6737,163.992,33017.0
2019-04-30 12:20:00,180.38,180.51,180.16,180.31,16527.0,164.0375,164.1557,163.8374,163.9738,16527.0
2019-04-30 12:30:00,180.31,180.72,180.3,180.51,7702.0,163.9738,164.3467,163.9647,164.1557,7702.0
2019-04-30 12:40:00,180.46,180.66,180.35,180.37,16318.0,164.1102,164.2921,164.0102,164.0284,16318.0
2019-04-30 12:50:00,180.43,180.63,180.34,180.54,11050.0,164.0829,164.2648,164.0011,164.183,11050.0
2019-04-30 13:00:00,180.52,180.76,180.52,180.73,94954.0,164.1648,164.383,164.1648,164.3558,94954.0
2019-04-30 13:10:00,180.74,181.48,180.64,181.31,29535.0,164.3649,165.0378,164.2739,164.8832,29535.0
2019-04-30 13:20:00,181.32,181.4,180.95,181.03,12531.0,164.8923,164.9651,164.5558,164.6286,12531.0
2019-04-30 13:30:00,181.07,181.45,181.01,181.31,14666.0,164.665,165.0105,164.6104,164.8832,14666.0
2019-04-30 13:40:00,181.26,181.45,181.11,181.22,10274.0,164.8377,165.0105,164.7013,164.8014,10274.0
2019-04-30 13:50:00,181.21,181.3,181.14,181.25,5357.0,164.7923,164.8741,164.7286,164.8287,5357.0
2019-04-30 14:00:00,181.24,181.28,181.1,181.13,7078.0,164.8196,164.8559,164.6922,164.7195,7078.0
2019-04-30 14:10:00,181.08,181.37,181.05,181.25,10438.0,164.6741,164.9378,164.6468,164.8287,10438.0
2019-04-30 14:20:00,181.29,181.35,181.06,181.09,9017.0,164.865,164.9196,164.6559,164.6831,9017.0
2019-04-30 14:30:00,181.11,181.26,181.0,181.26,8546.0,164.7013,164.8377,164.6013,164.8377,8546.0
2019-04-30 14:40:00,181.21,181.25,181.07,181.24,7022.0,164.7923,164.8287,164.665,164.8196,7022.0
2019-04-30 14:50:00,181.23,181.3,181.06,181.23,5963.0,164.8105,164.8741,164.6559,164.8105,5963.0
2019-04-30 15:00:00,181.31,181.73,181.27,181.72,11622.0,164.8832,165.2652,164.8468,165.2561,11622.0
2019-04-30 15:10:00,181.67,181.7,181.49,181.5,11259.0,165.2106,165.2379,165.0469,165.056,11259.0
2019-04-30 15:20:00,181.55,181.7,181.31,181.31,15553.0,165.1015,165.2379,164.8832,164.8832,15553.0
2019-04-30 15:30:00,181.3,181.6,181.26,181.42,23037.0,164.8741,165.1469,164.8377,164.9833,23037.0
2019-04-30 15:40:00,181.43,181.48,181.07,181.12,32544.0,164.9923,165.0378,164.665,164.7104,32544.0
2019-04-30 15:50:00,181.14,181.35,181.07,181.08,126886.0,164.7286,164.9196,164.665,164.6741,126886.0
2019-05-01 09:30:00,181.59,181.89,181.14,181.64,24752.0,165.1378,165.4107,164.7286,165.1833,24752.0
2019-05-01 09:40:00,181.63,181.96,181.15,181.6,18059.0,165.1742,165.4743,164.7377,165.1469,18059.0
2019-05-01 09:50:00,181.62,181.72,181.11,181.23,11629.0,165.1651,165.2561,164.7013,164.8105,11629.0
2019-05-01 10:00:00,181.11,181.11,179.29,179.55,28684.0,164.7013,164.7013,163.0462,163.2827,28684.0
2019-05-01 10:10:00,179.47,179.48,179.07,179.2,9400.0,163.2099,163.219,162.8462,162.9644,9400.0
2019-05-01 10:20:00,179.08,179.08,178.29,178.62,32403.0,162.8553,162.8553,162.1368,162.4369,32403.0
2019-05-01 10:30:00,178.61,178.87,178.44,178.79,12795.0,162.4278,162.6643,162.2732,162.5915,12795.0
2019-05-01 10:40:00,178.88,179.08,178.56,179.0,18207.0,162.6734,162.8553,162.3824,162.7825,18207.0
2019-05-01 10:50:00,179.0,179.47,178.95,179.31,16419.0,162.7825,163.2099,162.737,163.0644,16419.0
2019-05-01 11:00:00,179.33,180.23,179.21,180.08,24213.0,163.0826,163.9011,162.9735,163.7647,24213.0
2019-05-01 11:10:00,180.08,180.55,180.07,180.44,13453.0,163.7647,164.1921,163.7556,164.092,13453.0
2019-05-01 11:20:00,180.44,180.47,180.09,180.14,8977.0,164.092,164.1193,163.7738,163.8192,8977.0
2019-05-01 11:30:00,180.16,181.22,180.15,181.22,20778.0,163.8374,164.8014,163.8283,164.8014,20778.0
2019-05-01 11:40:00,181.18,181.42,180.7,180.78,14124.0,164.765,164.9833,164.3285,164.4012,14124.0
2019-05-01 11:50:00,180.78,181.18,180.76,181.02,7605.0,164.4012,164.765,164.383,164.6195,7605.0
2019-05-01 12:00:00,180.99,181.0,180.61,180.67,10801.0,164.5922,164.6013,164.2466,164.3012,10801.0
2019-05-01 12:10:00,180.71,180.76,180.26,180.28,13608.0,164.3376,164.383,163.9283,163.9465,13608.0
2019-05-01 12:20:00,180.27,180.33,179.9,180.28,9860.0,163.9374,163.992,163.601,163.9465,9860.0
2019-05-01 12:30:00,180.2,180.2,179.86,179.93,10208.0,163.8738,163.8738,163.5646,163.6282,10208.0
2019-05-01 12:40:00,179.92,180.0,179.49,179.54,10344.0,163.6192,163.6919,163.2281,163.2736,10344.0
2019-05-01 12:50:00,179.6,180.38,179.55,180.19,12516.0,163.3281,164.0375,163.2827,163.8647,12516.0
2019-05-01 13:00:00,180.27,180.46,180.0,180.06,9004.0,163.9374,164.1102,163.6919,163.7465,9004.0
2019-05-01 13:10:00,180.01,180.24,179.86,180.09,8578.0,163.701,163.9102,163.5646,163.7738,8578.0
2019-05-01 13:20:00,180.12,180.57,180.09,180.57,12850.0,163.801,164.2103,163.7738,164.2103,12850.0
2019-05-01 13:30:00,180.6,180.6,180.19,180.28,11982.0,164.2375,164.2375,163.8647,163.9465,11982.0
2019-05-01 13:40:00,180.26,180.47,180.11,180.45,13807.0,163.9283,164.1193,163.7919,164.1011,13807.0
2019-05-01 13:50:00,180.39,181.16,180.39,181.15,16966.0,164.0466,164.7468,164.0466,164.7377,16966.0
2019-05-01 14:00:00,181.16,181.32,180.65,180.89,21373.0,164.7468,164.8923,164.283,164.5013,21373.0
2019-05-01 14:10:00,180.99,181.13,180.77,181.05,16465.0,164.5922,164.7195,164.3921,164.6468,16465.0
2019-05-01 14:20:00,180.94,181.18,180.81,180.98,10809.0,164.5467,164.765,164.4285,164.5831,10809.0
2019-05-01 14:30:00,180.94,181.2,180.51,180.51,19544.0,164.5467,164.7832,164.1557,164.1557,19544.0
2019-05-01 14:40:00,180.38,180.7,180.15,180.3,12778.0,164.0375,164.3285,163.8283,163.9647,12778.0
2019-05-01 14:50:00,180.32,180.91,180.26,180.89,16587.0,163.9829,164.5195,163.9283,164.5013,16587.0
2019-05-01 15:00:00,180.86,181.13,180.64,180.99,39260.0,164.474,164.7195,164.2739,164.5922,39260.0
2019-05-01 15:10:00,181.01,181.13,180.91,181.05,15599.0,164.6104,164.7195,164.5195,164.6468,15599.0
2019-05-01 15:20:00,181.08,181.09,180.64,180.91,21766.0,164.6741,164.6831,164.2739,164.5195,21766.0
2019-05-01 15:30:00,180.88,180.88,180.57,180.65,37714.0,164.4922,164.4922,164.2103,164.283,37714.0
2019-05-01 15:40:00,180.65,180.67,180.07,180.29,44765.0,164.283,164.3012,163.7556,163.9556,44765.0
2019-05-01 15:50:00,180.28,180.55,180.03,180.03,118296.0,163.9465,164.1921,163.7192,163.7192,118296.0
2019-05-02 09:30:00,173.54,174.69,172.0,172.94,87702.0,157.8172,158.863,156.4167,157.2715,87702.0
2019-05-02 09:40:00,172.94,174.13,172.0,172.67,64911.0,157.2715,158.3537,156.4167,157.026,64911.0
2019-05-02 09:50:00,172.79,176.0,172.65,175.98,76887.0,157.1351,160.0543,157.0078,160.0361,76887.0
2019-05-02 10:00:00,175.72,176.0,174.49,174.5,49213.0,159.7997,160.0543,158.6811,158.6902,49213.0
2019-05-02 10:10:00,174.5,175.14,173.48,174.86,39547.0,158.6902,159.2722,157.7626,159.0176,39547.0
2019-05-02 10:20:00,174.89,174.97,173.8,174.23,29959.0,159.0449,159.1176,158.0536,158.4447,29959.0
2019-05-02 10:30:00,174.23,175.24,174.07,175.15,28184.0,158.4447,159.3632,158.2992,159.2813,28184.0
2019-05-02 10:40:00,175.24,175.35,174.52,174.83,19410.0,159.3632,159.4632,158.7084,158.9903,19410.0
2019-05-02 10:50:00,174.61,174.9,173.85,173.96,26970.0,158.7902,159.054,158.0991,158.1991,26970.0
2019-05-02 11:00:00,173.96,175.62,173.93,175.62,18471.0,158.1991,159.7087,158.1718,159.7087,18471.0
2019-05-02 11:10:00,175.53,175.7,174.83,174.9,31892.0,159.6269,159.7815,158.9903,159.054,31892.0
2019-05-02 11:20:00,174.8,174.8,173.34,173.34,26933.0,158.963,158.963,157.6353,157.6353,26933.0
2019-05-02 11:30:00,173.44,173.53,172.11,172.19,68729.0,157.7262,157.8081,156.5167,156.5895,68729.0
2019-05-02 11:40:00,172.3,172.81,170.23,172.09,74656.0,156.6895,157.1533,154.8071,156.4986,74656.0
2019-05-02 11:50:00,171.86,172.96,171.52,172.8,33775.0,156.2894,157.2897,155.9802,157.1442,33775.0
2019-05-02 12:00:00,172.78,173.15,172.14,173.0,40768.0,157.126,157.4625,156.544,157.3261,40768.0
2019-05-02 12:10:00,173.0,173.2,172.45,172.88,27897.0,157.3261,157.508,156.8259,157.217,27897.0
2019-05-02 12:20:00,172.93,174.28,172.71,174.12,28739.0,157.2625,158.4901,157.0624,158.3446,28739.0
2019-05-02 12:30:00,174.05,174.31,173.47,174.04,24132.0,158.281,158.5174,157.7535,158.2719,24132.0
2019-05-02 12:40:00,174.07,174.07,173.54,173.98,16592.0,158.2992,158.2992,157.8172,158.2173,16592.0
2019-05-02 12:50:00,173.98,174.12,173.71,174.03,13774.0,158.2173,158.3446,157.9718,158.2628,13774.0
2019-05-02 13:00:00,174.05,174.27,173.88,174.27,13656.0,158.281,158.481,158.1264,158.481,13656.0
2019-05-02 13:10:00,174.21,174.95,174.21,174.73,11862.0,158.4265,159.0994,158.4265,158.8994,11862.0
2019-05-02 13:20:00,174.64,174.89,174.42,174.45,11900.0,158.8175,159.0449,158.6175,158.6447,11900.0
2019-05-02 13:30:00,174.44,175.01,174.21,174.95,14501.0,158.6356,159.154,158.4265,159.0994,14501.0
2019-05-02 13:40:00,174.95,175.43,174.83,174.85,27858.0,159.0994,159.5359,158.9903,159.0085,27858.0
2019-05-02 13:50:00,174.76,174.82,174.0,174.13,31120.0,158.9267,158.9812,158.2355,158.3537,31120.0
2019-05-02 14:00:00,174.12,174.84,174.11,174.36,23205.0,158.3446,158.9994,158.3355,158.5629,23205.0
2019-05-02 14:10:00,174.41,174.93,174.21,174.92,20806.0,158.6084,159.0812,158.4265,159.0722,20806.0
2019-05-02 14:20:00,174.91,174.98,174.46,174.47,18230.0,159.0631,159.1267,158.6538,158.6629,18230.0
2019-05-02 14:30:00,174.48,175.01,174.44,174.98,17054.0,158.672,159.154,158.6356,159.1267,17054.0
2019-05-02 14:40:00,174.92,175.13,174.5,174.5,12044.0,159.0722,159.2631,158.6902,158.6902,12044.0
2019-05-02 14:50:00,174.5,175.13,174.49,174.99,15633.0,158.6902,159.2631,158.6811,159.1358,15633.0
2019-05-02 15:00:00,174.95,175.34,174.95,175.22,18416.0,159.0994,159.4541,159.0994,159.345,18416.0
2019-05-02 15:10:00,175.22,175.43,175.18,175.43,18594.0,159.345,159.5359,159.3086,159.5359,18594.0
2019-05-02 15:20:00,175.42,176.0,175.31,175.97,38182.0,159.5269,160.0543,159.4268,160.027,38182.0
2019-05-02 15:30:00,175.97,176.0,175.56,175.92,41467.0,160.027,160.0543,159.6542,159.9816,41467.0
2019-05-02 15:40:00,175.9,176.01,175.66,175.76,43267.0,159.9634,160.0634,159.7451,159.8361,43267.0
2019-05-02 15:50:00,175.74,176.15,175.5,176.15,119721.0,159.8179,160.1907,159.5996,160.1907,119721.0
2019-05-03 09:30:00,178.0,178.34,176.21,177.85,44154.0,161.8731,162.1823,160.2453,161.7367,44154.0
2019-05-03 09:40:00,177.99,178.69,177.47,178.18,38007.0,161.864,162.5006,161.3911,162.0368,38007.0
2019-05-03 09:50:00,178.24,178.66,178.08,178.47,22194.0,162.0914,162.4733,161.9459,162.3005,22194.0
2019-05-03 10:00:00,178.37,178.77,178.17,178.64,23935.0,162.2096,162.5733,162.0277,162.4551,23935.0
2019-05-03 10:10:00,178.61,178.85,178.3,178.38,19391.0,162.4278,162.6461,162.1459,162.2187,19391.0
2019-05-03 10:20:00,178.39,178.45,177.83,178.1,14420.0,162.2278,162.2823,161.7185,161.964,14420.0
2019-05-03 10:30:00,178.15,178.44,178.09,178.43,15329.0,162.0095,162.2732,161.955,162.2641,15329.0
2019-05-03 10:40:00,178.4,178.78,178.37,178.38,9214.0,162.2369,162.5824,162.2096,162.2187,9214.0
2019-05-03 10:50:00,178.32,178.85,178.26,178.59,20449.0,162.1641,162.6461,162.1095,162.4097,20449.0
2019-05-03 11:00:00,178.64,179.13,178.46,178.52,14649.0,162.4551,162.9007,162.2914,162.346,14649.0
2019-05-03 11:10:00,178.55,178.78,178.11,178.11,23686.0,162.3733,162.5824,161.9731,161.9731,23686.0
2019-05-03 11:20:00,178.04,178.2,177.93,178.2,13106.0,161.9095,162.055,161.8094,162.055,13106.0
2019-05-03 11:30:00,178.22,178.46,178.17,178.34,10137.0,162.0732,162.2914,162.0277,162.1823,10137.0
2019-05-03 11:40:00,178.37,178.68,178.37,178.59,13077.0,162.2096,162.4915,162.2096,162.4097,13077.0
2019-05-03 11:50:00,178.63,179.0,178.59,178.9,11217.0,162.446,162.7825,162.4097,162.6916,11217.0
2019-05-03 12:00:00,178.85,179.11,178.63,179.06,9360.0,162.6461,162.8825,162.446,162.8371,9360.0
2019-05-03 12:10:00,179.07,179.22,178.9,179.04,6326.0,162.8462,162.9826,162.6916,162.8189,6326.0
2019-05-03 12:20:00,179.04,179.45,178.88,179.34,7428.0,162.8189,163.1917,162.6734,163.0917,7428.0
2019-05-03 12:30:00,179.41,179.41,178.95,179.02,9082.0,163.1554,163.1554,162.737,162.8007,9082.0
2019-05-03 12:40:00,179.03,179.25,178.95,179.17,8043.0,162.8098,163.0099,162.737,162.9371,8043.0
2019-05-03 12:50:00,179.14,179.41,179.14,179.16,6400.0,162.9098,163.1554,162.9098,162.928,6400.0
2019-05-03 13:00:00,179.19,179.4,179.19,179.31,6702.0,162.9553,163.1463,162.9553,163.0644,6702.0
2019-05-03 13:10:00,179.29,179.49,179.2,179.44,3981.0,163.0462,163.2281,162.9644,163.1826,3981.0
2019-05-03 13:20:00,179.45,179.7,179.38,179.59,7566.0,163.1917,163.4191,163.1281,163.3191,7566.0
2019-05-03 13:30:00,179.59,179.85,179.48,179.84,3450.0,163.3191,163.5555,163.219,163.5464,3450.0
2019-05-03 13:40:00,179.78,179.86,179.62,179.76,10795.0,163.4918,163.5646,163.3463,163.4736,10795.0
2019-05-03 13:50:00,179.73,179.84,179.5,179.53,10910.0,163.4464,163.5464,163.2372,163.2645,10910.0
2019-05-03 14:00:00,179.48,179.48,179.25,179.27,12505.0,163.219,163.219,163.0099,163.028,12505.0
2019-05-03 14:10:00,179.25,179.34,179.09,179.13,11486.0,163.0099,163.0917,162.8644,162.9007,11486.0
2019-05-03 14:20:00,179.11,179.43,179.09,179.31,11834.0,162.8825,163.1735,162.8644,163.0644,11834.0
2019-05-03 14:30:00,179.3,179.33,178.92,178.95,14679.0,163.0553,163.0826,162.7098,162.737,14679.0
2019-05-03 14:40:00,178.95,179.57,178.9,179.57,10277.0,162.737,163.3009,162.6916,163.3009,10277.0
2019-05-03 14:50:00,179.56,179.56,179.19,179.26,12726.0,163.2918,163.2918,162.9553,163.0189,12726.0
2019-05-03 15:00:00,179.19,179.23,178.91,179.1,13741.0,162.9553,162.9917,162.7007,162.8734,13741.0
2019-05-03 15:10:00,179.07,179.19,178.97,179.03,10188.0,162.8462,162.9553,162.7552,162.8098,10188.0
2019-05-03 15:20:00,179.06,179.45,179.06,179.32,9515.0,162.8371,163.1917,162.8371,163.0735,9515.0
2019-05-03 15:30:00,179.3,179.78,179.2,179.73,14587.0,163.0553,163.4918,162.9644,163.4464,14587.0
2019-05-03 15:40:00,179.69,179.83,179.5,179.62,25574.0,163.41,163.5373,163.2372,163.3463,25574.0
2019-05-03 15:50:00,179.63,180.14,179.63,179.8,50170.0,163.3554,163.8192,163.3554,163.51,50170.0
2019-05-06 09:30:00,175.5,175.5,174.68,175.26,47304.0,159.5996,159.5996,158.8539,159.3814,47304.0
2019-05-06 09:40:00,175.32,175.74,175.27,175.5,34267.0,159.4359,159.8179,159.3904,159.5996,34267.0
2019-05-06 09:50:00,175.45,175.6,174.76,175.21,50159.0,159.5541,159.6905,158.9267,159.3359,50159.0
2019-05-06 10:00:00,175.28,175.57,174.78,175.44,35056.0,159.3995,159.6633,158.9448,159.545,35056.0
2019-05-06 10:10:00,175.39,176.91,175.29,176.91,15923.0,159.4996,160.8819,159.4086,160.8819,15923.0
2019-05-06 10:20:00,176.83,176.95,175.89,176.21,12753.0,160.8091,160.9182,159.9543,160.2453,12753.0
2019-05-06 10:30:00,176.28,176.62,176.23,176.59,8168.0,160.3089,160.6181,160.2635,160.5909,8168.0
2019-05-06 10:40:00,176.57,176.69,175.8,175.91,16444.0,160.5727,160.6818,159.8724,159.9725,16444.0
2019-05-06 10:50:00,175.97,176.55,175.96,176.27,6641.0,160.027,160.5545,160.0179,160.2998,6641.0
2019-05-06 11:00:00,176.49,176.65,176.31,176.52,13533.0,160.4999,160.6454,160.3362,160.5272,13533.0
2019-05-06 11:10:00,176.57,176.76,176.32,176.76,10905.0,160.5727,160.7455,160.3453,160.7455,10905.0
2019-05-06 11:20:00,176.75,177.51,176.74,177.51,6464.0,160.7364,161.4275,160.7273,161.4275,6464.0
2019-05-06 11:30:00,177.53,177.65,176.37,176.63,36268.0,161.4457,161.5548,160.3908,160.6272,36268.0
2019-05-06 11:40:00,176.58,176.99,176.43,176.78,8129.0,160.5818,160.9546,160.4453,160.7636,8129.0
2019-05-06 11:50:00,176.69,176.7,176.25,176.25,6950.0,160.6818,160.6909,160.2817,160.2817,6950.0
2019-05-06 12:00:00,176.3,176.44,175.96,176.3,6743.0,160.3271,160.4544,160.0179,160.3271,6743.0
2019-05-06 12:10:00,176.38,176.38,175.98,176.12,15176.0,160.3999,160.3999,160.0361,160.1634,15176.0
2019-05-06 12:20:00,176.11,176.15,175.96,176.03,8274.0,160.1543,160.1907,160.0179,160.0816,8274.0
2019-05-06 12:30:00,176.0,176.21,175.96,176.17,10930.0,160.0543,160.2453,160.0179,160.2089,10930.0
2019-05-06 12:40:00,176.11,176.13,175.95,176.05,12010.0,160.1543,160.1725,160.0088,160.0998,12010.0
2019-05-06 12:50:00,176.01,176.26,176.0,176.24,8807.0,160.0634,160.2908,160.0543,160.2726,8807.0
2019-05-06 13:00:00,176.27,176.44,176.07,176.31,4103.0,160.2998,160.4544,160.118,160.3362,4103.0
2019-05-06 13:10:00,176.28,176.66,176.26,176.35,9191.0,160.3089,160.6545,160.2908,160.3726,9191.0
2019-05-06 13:20:00,176.27,176.59,176.27,176.47,8099.0,160.2998,160.5909,160.2998,160.4817,8099.0
2019-05-06 13:30:00,176.47,176.5,176.33,176.37,8839.0,160.4817,160.509,160.3544,160.3908,8839.0
2019-05-06 13:40:00,176.45,176.76,176.41,176.65,5635.0,160.4635,160.7455,160.4272,160.6454,5635.0
2019-05-06 13:50:00,176.69,176.82,176.64,176.78,3235.0,160.6818,160.8,160.6363,160.7636,3235.0
2019-05-06 14:00:00,176.79,176.98,176.68,176.92,9912.0,160.7727,160.9455,160.6727,160.891,9912.0
2019-05-06 14:10:00,176.92,177.22,176.91,177.22,7837.0,160.891,161.1638,160.8819,161.1638,7837.0
2019-05-06 14:20:00,177.25,177.25,176.9,176.99,5816.0,161.1911,161.1911,160.8728,160.9546,5816.0
2019-05-06 14:30:00,177.02,177.41,176.98,177.34,6808.0,160.9819,161.3366,160.9455,161.2729,6808.0
2019-05-06 14:40:00,177.4,177.59,177.3,177.59,9821.0,161.3275,161.5003,161.2365,161.5003,9821.0
2019-05-06 14:50:00,177.57,177.8,177.52,177.59,6781.0,161.4821,161.6912,161.4366,161.5003,6781.0
2019-05-06 15:00:00,177.59,177.62,177.3,177.41,8243.0,161.5003,161.5275,161.2365,161.3366,8243.0
2019-05-06 15:10:00,177.5,177.5,177.15,177.19,7643.0,161.4184,161.4184,161.1001,161.1365,7643.0
2019-05-06 15:20:00,177.16,177.46,177.15,177.23,8780.0,161.1092,161.382,161.1001,161.1729,8780.0
2019-05-06 15:30:00,177.25,177.45,177.17,177.29,19175.0,161.1911,161.3729,161.1183,161.2274,19175.0
2019-05-06 15:40:00,177.33,177.33,176.9,177.02,23963.0,161.2638,161.2638,160.8728,160.9819,23963.0
2019-05-06 15:50:00,177.04,177.26,176.76,177.05,69894.0,161.0001,161.2001,160.7455,161.0092,69894.0
2019-05-07 09:30:00,174.31,174.48,173.03,173.73,63256.0,158.5174,158.672,157.3534,157.99,63256.0
2019-05-07 09:40:00,173.87,173.88,173.09,173.39,26355.0,158.1173,158.1264,157.408,157.6808,26355.0
2019-05-07 09:50:00,173.3,174.43,172.78,174.43,26814.0,157.5989,158.6265,157.126,158.6265,26814.0
2019-05-07 10:00:00,174.23,174.24,172.61,173.1,18000.0,158.4447,158.4538,156.9714,157.417,18000.0
2019-05-07 10:10:00,172.99,173.0,172.56,172.98,9207.0,157.317,157.3261,156.926,157.3079,9207.0
2019-05-07 10:20:00,173.09,173.85,173.07,173.7,8367.0,157.408,158.0991,157.3898,157.9627,8367.0
2019-05-07 10:30:00,173.78,173.78,173.16,173.16,5439.0,158.0354,158.0354,157.4716,157.4716,5439.0
2019-05-07 10:40:00,172.9,173.58,172.83,173.24,7679.0,157.2352,157.8536,157.1715,157.5444,7679.0
2019-05-07 10:50:00,173.14,173.54,173.08,173.24,10856.0,157.4534,157.8172,157.3989,157.5444,10856.0
2019-05-07 11:00:00,173.2,173.72,173.05,173.59,9155.0,157.508,157.9809,157.3716,157.8627,9155.0
2019-05-07 11:10:00,173.75,173.85,173.38,173.54,8254.0,158.0082,158.0991,157.6717,157.8172,8254.0
2019-05-07 11:20:00,173.56,173.96,173.33,173.75,8685.0,157.8354,158.1991,157.6262,158.0082,8685.0
2019-05-07 11:30:00,173.79,174.01,173.05,173.59,16480.0,158.0445,158.2446,157.3716,157.8627,16480.0
2019-05-07 11:40:00,173.5,173.92,173.25,173.47,13599.0,157.7808,158.1628,157.5535,157.7535,13599.0
2019-05-07 11:50:00,173.5,173.5,173.1,173.4,30128.0,157.7808,157.7808,157.417,157.6899,30128.0
2019-05-07 12:00:00,173.4,173.49,172.86,173.28,13173.0,157.6899,157.7717,157.1988,157.5807,13173.0
2019-05-07 12:10:00,173.33,173.5,173.21,173.34,5600.0,157.6262,157.7808,157.5171,157.6353,5600.0
2019-05-07 12:20:00,173.35,173.95,173.35,173.75,16799.0,157.6444,158.19,157.6444,158.0082,16799.0
2019-05-07 12:30:00,173.68,174.08,173.66,173.72,30253.0,157.9445,158.3083,157.9263,157.9809,30253.0
2019-05-07 12:40:00,173.69,174.28,173.53,174.16,7072.0,157.9536,158.4901,157.8081,158.381,7072.0
2019-05-07 12:50:00,174.16,174.53,174.08,174.24,16996.0,158.381,158.7175,158.3083,158.4538,16996.0
2019-05-07 13:00:00,173.96,174.09,173.28,173.37,5103.0,158.1991,158.3174,157.5807,157.6626,5103.0
2019-05-07 13:10:00,173.21,173.46,173.04,173.19,11569.0,157.5171,157.7444,157.3625,157.4989,11569.0
2019-05-07 13:20:00,173.1,173.12,172.63,172.88,6377.0,157.417,157.4352,156.9896,157.217,6377.0
2019-05-07 13:30:00,172.66,172.93,172.41,172.82,5298.0,157.0169,157.2625,156.7896,157.1624,5298.0
2019-05-07 13:40:00,172.73,173.02,172.48,172.89,6929.0,157.0806,157.3443,156.8532,157.2261,6929.0
2019-05-07 13:50:00,172.95,173.46,172.94,173.25,9382.0,157.2806,157.7444,157.2715,157.5535,9382.0
2019-05-07 14:00:00,173.25,173.48,172.63,173.27,8956.0,157.5535,157.7626,156.9896,157.5716,8956.0
2019-05-07 14:10:00,173.34,173.35,172.88,173.32,6199.0,157.6353,157.6444,157.217,157.6171,6199.0
2019-05-07 14:20:00,173.32,173.51,172.85,172.86,7236.0,157.6171,157.7899,157.1897,157.1988,7236.0
2019-05-07 14:30:00,172.95,173.05,172.53,172.66,11119.0,157.2806,157.3716,156.8987,157.0169,11119.0
2019-05-07 14:40:00,172.94,173.06,172.57,172.57,5215.0,157.2715,157.3807,156.9351,156.9351,5215.0
2019-05-07 14:50:00,172.59,173.49,172.59,173.28,9961.0,156.9533,157.7717,156.9533,157.5807,9961.0
2019-05-07 15:00:00,173.28,173.28,172.61,172.98,9752.0,157.5807,157.5807,156.9714,157.3079,9752.0
2019-05-07 15:10:00,172.96,173.42,172.85,172.87,22802.0,157.2897,157.7081,157.1897,157.2079,22802.0
2019-05-07 15:20:00,172.9,173.04,172.5,172.5,12824.0,157.2352,157.3625,156.8714,156.8714,12824.0
2019-05-07 15:30:00,172.47,172.56,171.93,172.1,23443.0,156.8441,156.926,156.3531,156.5076,23443.0
2019-05-07 15:40:00,172.16,173.11,172.16,173.05,48312.0,156.5622,157.4261,156.5622,157.3716,48312.0
2019-05-07 15:50:00,173.02,173.67,172.91,173.43,104122.0,157.3443,157.9354,157.2443,157.7171,104122.0
2019-05-08 09:30:00,172.34,172.55,171.0,172.06,33435.0,156.7259,156.9169,155.5073,156.4713,33435.0
2019-05-08 09:40:00,172.05,172.83,171.97,172.35,14253.0,156.4622,157.1715,156.3894,156.735,14253.0
2019-05-08 09:50:00,172.46,172.64,171.76,171.83,26630.0,156.835,156.9987,156.1985,156.2621,26630.0
2019-05-08 10:00:00,171.96,172.51,171.49,172.14,20377.0,156.3803,156.8805,155.9529,156.544,20377.0
2019-05-08 10:10:00,172.01,172.28,171.8,172.28,13271.0,156.4258,156.6713,156.2348,156.6713,13271.0
2019-05-08 10:20:00,172.22,172.27,171.83,172.25,10753.0,156.6168,156.6622,156.2621,156.6441,10753.0
2019-05-08 10:30:00,172.25,172.3,171.69,172.0,20932.0,156.6441,156.6895,156.1348,156.4167,20932.0
2019-05-08 10:40:00,172.0,172.5,171.83,171.94,26693.0,156.4167,156.8714,156.2621,156.3621,26693.0
2019-05-08 10:50:00,171.94,172.56,171.79,172.56,14670.0,156.3621,156.926,156.2257,156.926,14670.0
2019-05-08 11:00:00,172.6,173.2,172.15,172.89,20293.0,156.9623,157.508,156.5531,157.2261,20293.0
2019-05-08 11:10:00,172.9,173.05,172.67,172.67,6746.0,157.2352,157.3716,157.026,157.026,6746.0
2019-05-08 11:20:00,172.66,172.78,172.17,172.19,6591.0,157.0169,157.126,156.5713,156.5895,6591.0
2019-05-08 11:30:00,172.11,172.38,171.67,171.76,8615.0,156.5167,156.7623,156.1166,156.1985,8615.0
2019-05-08 11:40:00,171.8,172.23,171.73,172.17,9153.0,156.2348,156.6259,156.1712,156.5713,9153.0
2019-05-08 11:50:00,172.15,172.65,172.07,172.25,9190.0,156.5531,157.0078,156.4804,156.6441,9190.0
2019-05-08 12:00:00,172.26,172.26,171.61,171.82,5506.0,156.6532,156.6532,156.062,156.253,5506.0
2019-05-08 12:10:00,171.83,172.04,171.81,171.92,4668.0,156.2621,156.4531,156.2439,156.344,4668.0
2019-05-08 12:20:00,171.95,172.62,171.89,172.55,8488.0,156.3712,156.9805,156.3167,156.9169,8488.0
2019-05-08 12:30:00,172.49,172.49,172.17,172.24,9707.0,156.8623,156.8623,156.5713,156.635,9707.0
2019-05-08 12:40:00,172.24,172.5,172.05,172.4,7300.0,156.635,156.8714,156.4622,156.7805,7300.0
2019-05-08 12:50:00,172.47,172.58,172.31,172.35,8301.0,156.8441,156.9442,156.6986,156.735,8301.0
2019-05-08 13:00:00,172.36,172.43,172.13,172.16,5441.0,156.7441,156.8078,156.5349,156.5622,5441.0
2019-05-08 13:10:00,172.06,172.07,171.88,171.93,21029.0,156.4713,156.4804,156.3076,156.3531,21029.0
2019-05-08 13:20:00,172.06,172.29,172.06,172.27,2300.0,156.4713,156.6804,156.4713,156.6622,2300.0
2019-05-08 13:30:00,172.22,172.23,171.87,172.12,5407.0,156.6168,156.6259,156.2985,156.5258,5407.0
2019-05-08 13:40:00,172.11,172.2,172.03,172.15,4100.0,156.5167,156.5986,156.444,156.5531,4100.0
2019-05-08 13:50:00,172.12,172.31,172.05,172.24,4830.0,156.5258,156.6986,156.4622,156.635,4830.0
2019-05-08 14:00:00,172.26,172.35,172.08,172.26,23312.0,156.6532,156.735,156.4895,156.6532,23312.0
2019-05-08 14:10:00,172.25,172.29,172.04,172.14,5322.0,156.6441,156.6804,156.4531,156.544,5322.0
2019-05-08 14:20:00,172.18,172.44,172.16,172.42,4031.0,156.5804,156.8168,156.5622,156.7987,4031.0
2019-05-08 14:30:00,172.44,172.62,172.42,172.43,6940.0,156.8168,156.9805,156.7987,156.8078,6940.0
2019-05-08 14:40:00,172.43,172.8,172.43,172.59,7753.0,156.8078,157.1442,156.8078,156.9533,7753.0
2019-05-08 14:50:00,172.55,172.73,172.53,172.53,8400.0,156.9169,157.0806,156.8987,156.8987,8400.0
2019-05-08 15:00:00,172.63,172.71,172.45,172.56,9674.0,156.9896,157.0624,156.8259,156.926,9674.0
2019-05-08 15:10:00,172.58,172.85,172.49,172.77,12502.0,156.9442,157.1897,156.8623,157.1169,12502.0
2019-05-08 15:20:00,172.75,172.9,172.74,172.83,19259.0,157.0988,157.2352,157.0897,157.1715,19259.0
2019-05-08 15:30:00,172.86,173.05,172.78,172.98,30548.0,157.1988,157.3716,157.126,157.3079,30548.0
2019-05-08 15:40:00,172.97,173.13,172.66,172.77,62041.0,157.2988,157.4443,157.0169,157.1169,62041.0
2019-05-08 15:50:00,172.66,172.75,171.83,172.02,81448.0,157.0169,157.0988,156.2621,156.4349,81448.0
2019-05-09 09:30:00,169.71,170.7,169.21,169.72,22302.0,155.1249,156.0298,154.6678,155.134,22302.0
2019-05-09 09:40:00,169.76,169.86,169.17,169.67,16090.0,155.1706,155.262,154.6313,155.0883,16090.0
2019-05-09 09:50:00,169.48,169.93,169.13,169.84,12881.0,154.9146,155.326,154.5947,155.2437,12881.0
2019-05-09 10:00:00,169.76,169.76,169.32,169.38,9734.0,155.1706,155.1706,154.7684,154.8232,9734.0
2019-05-09 10:10:00,169.44,169.46,169.16,169.33,14675.0,154.8781,154.8963,154.6221,154.7775,14675.0
2019-05-09 10:20:00,169.31,169.33,168.53,168.59,36310.0,154.7592,154.7775,154.0463,154.1011,36310.0
2019-05-09 10:30:00,168.57,168.8,168.02,168.52,25339.0,154.0828,154.2931,153.5801,154.0371,25339.0
2019-05-09 10:40:00,168.42,169.22,168.42,169.0,9173.0,153.9457,154.677,153.9457,154.4759,9173.0
2019-05-09 10:50:00,169.0,169.11,168.41,168.51,8028.0,154.4759,154.5764,153.9366,154.028,8028.0
2019-05-09 11:00:00,168.43,168.78,168.35,168.62,9227.0,153.9549,154.2748,153.8817,154.1285,9227.0
2019-05-09 11:10:00,168.68,169.25,168.53,168.99,7536.0,154.1834,154.7044,154.0463,154.4667,7536.0
2019-05-09 11:20:00,169.05,169.06,168.46,168.54,8784.0,154.5216,154.5307,153.9823,154.0554,8784.0
2019-05-09 11:30:00,168.66,169.11,168.66,169.0,7062.0,154.1651,154.5764,154.1651,154.4759,7062.0
2019-05-09 11:40:00,169.06,169.47,168.76,169.47,4302.0,154.5307,154.9055,154.2565,154.9055,4302.0
2019-05-09 11:50:00,169.54,169.87,169.43,169.82,5861.0,154.9695,155.2711,154.8689,155.2254,5861.0
2019-05-09 12:00:00,169.81,169.9,169.55,169.9,4723.0,155.2163,155.2985,154.9786,155.2985,4723.0
2019-05-09 12:10:00,169.98,170.32,169.8,170.16,12005.0,155.3717,155.6824,155.2071,155.5362,12005.0
2019-05-09 12:20:00,170.15,170.56,170.05,170.48,4305.0,155.527,155.9018,155.4356,155.8287,4305.0
2019-05-09 12:30:00,170.64,171.44,170.64,171.44,6675.0,155.9749,156.7062,155.9749,156.7062,6675.0
2019-05-09 12:40:00,171.33,171.75,170.87,170.97,8162.0,156.6056,156.9895,156.1852,156.2766,8162.0
2019-05-09 12:50:00,170.94,171.3,170.89,171.08,5152.0,156.2491,156.5782,156.2034,156.3771,5152.0
2019-05-09 13:00:00,171.21,171.57,171.18,171.26,4230.0,156.4959,156.825,156.4685,156.5416,4230.0
2019-05-09 13:10:00,171.45,171.62,171.22,171.22,4446.0,156.7153,156.8707,156.5051,156.5051,4446.0
2019-05-09 13:20:00,171.25,171.52,171.15,171.42,4207.0,156.5325,156.7793,156.4411,156.6879,4207.0
2019-05-09 13:30:00,171.33,171.51,171.12,171.51,4305.0,156.6056,156.7702,156.4137,156.7702,4305.0
2019-05-09 13:40:00,171.41,172.0,171.37,172.0,14531.0,156.6788,157.2181,156.6422,157.2181,14531.0
2019-05-09 13:50:00,171.95,172.0,170.99,171.31,14992.0,157.1723,157.2181,156.2949,156.5874,14992.0
2019-05-09 14:00:00,171.36,171.44,170.97,171.13,11802.0,156.6331,156.7062,156.2766,156.4228,11802.0
2019-05-09 14:10:00,171.14,171.55,171.13,171.51,5768.0,156.432,156.8067,156.4228,156.7702,5768.0
2019-05-09 14:20:00,171.54,171.78,171.38,171.56,9879.0,156.7976,157.017,156.6513,156.8159,9879.0
2019-05-09 14:30:00,171.59,171.85,171.53,171.68,7327.0,156.8433,157.0809,156.7884,156.9256,7327.0
2019-05-09 14:40:00,171.67,171.88,171.57,171.59,8699.0,156.9164,157.1084,156.825,156.8433,8699.0
2019-05-09 14:50:00,171.6,171.79,171.13,171.13,9314.0,156.8524,157.0261,156.4228,156.4228,9314.0
2019-05-09 15:00:00,171.18,171.29,170.63,170.67,17818.0,156.4685,156.5691,155.9658,156.0024,17818.0
2019-05-09 15:10:00,170.71,171.18,170.63,171.17,9183.0,156.0389,156.4685,155.9658,156.4594,9183.0
2019-05-09 15:20:00,171.17,171.54,170.99,171.54,10774.0,156.4594,156.7976,156.2949,156.7976,10774.0
2019-05-09 15:30:00,171.49,171.89,171.45,171.79,21563.0,156.7519,157.1175,156.7153,157.0261,21563.0
2019-05-09 15:40:00,171.81,171.89,171.1,171.13,25600.0,157.0444,157.1175,156.3954,156.4228,25600.0
2019-05-09 15:50:00,171.08,171.94,171.02,171.7,59599.0,156.3771,157.1632,156.3223,156.9438,59599.0
2019-05-10 09:30:00,170.5,171.11,170.07,170.13,19614.0,155.847,156.4045,155.4539,155.5088,19614.0
2019-05-10 09:40:00,170.31,170.89,170.17,170.58,8454.0,155.6733,156.2034,155.5453,155.9201,8454.0
2019-05-10 09:50:00,170.59,170.75,170.32,170.42,5668.0,155.9292,156.0755,155.6824,155.7738,5668.0
2019-05-10 10:00:00,170.12,170.19,169.19,169.25,8222.0,155.4996,155.5636,154.6495,154.7044,8222.0
2019-05-10 10:10:00,169.16,169.25,168.19,168.46,11093.0,154.6221,154.7044,153.7355,153.9823,11093.0
2019-05-10 10:20:00,168.48,168.97,168.48,168.91,16917.0,154.0006,154.4485,154.0006,154.3936,16917.0
2019-05-10 10:30:00,168.9,169.09,168.35,168.56,13670.0,154.3845,154.5581,153.8817,154.0737,13670.0
2019-05-10 10:40:00,168.5,168.65,167.88,168.63,13489.0,154.0188,154.156,153.4521,154.1377,13489.0
2019-05-10 10:50:00,168.64,169.5,168.56,169.04,26207.0,154.1468,154.9329,154.0737,154.5124,26207.0
2019-05-10 11:00:00,169.02,169.39,168.63,169.17,57055.0,154.4942,154.8324,154.1377,154.6313,57055.0
2019-05-10 11:10:00,169.22,169.35,168.88,169.27,26263.0,154.677,154.7958,154.3662,154.7227,26263.0
2019-05-10 11:20:00,169.38,169.68,169.25,169.26,21565.0,154.8232,155.0974,154.7044,154.7135,21565.0
2019-05-10 11:30:00,169.29,169.59,168.97,169.42,44205.0,154.741,155.0152,154.4485,154.8598,44205.0
2019-05-10 11:40:00,169.41,169.56,169.14,169.25,19681.0,154.8506,154.9877,154.6038,154.7044,19681.0
2019-05-10 11:50:00,169.24,169.89,169.23,169.58,7719.0,154.6953,155.2894,154.6861,155.006,7719.0
2019-05-10 12:00:00,169.77,170.21,169.77,170.0,16980.0,155.1797,155.5819,155.1797,155.3899,16980.0
2019-05-10 12:10:00,169.97,170.95,169.97,170.94,14341.0,155.3625,156.2583,155.3625,156.2491,14341.0
2019-05-10 12:20:00,171.0,171.33,170.88,171.33,14018.0,156.304,156.6056,156.1943,156.6056,14018.0
2019-05-10 12:30:00,171.25,171.67,171.07,171.17,8667.0,156.5325,156.9164,156.368,156.4594,8667.0
2019-05-10 12:40:00,171.25,171.31,170.96,171.01,26239.0,156.5325,156.5874,156.2674,156.3131,26239.0
2019-05-10 12:50:00,171.03,171.68,171.03,171.68,12848.0,156.3314,156.9256,156.3314,156.9256,12848.0
2019-05-10 13:00:00,171.54,171.83,171.37,171.57,13521.0,156.7976,157.0627,156.6422,156.825,13521.0
2019-05-10 13:10:00,171.63,172.01,171.5,171.86,10998.0,156.8799,157.2272,156.761,157.0901,10998.0
2019-05-10 13:20:00,171.92,172.27,171.85,171.85,4482.0,157.1449,157.4648,157.0809,157.0809,4482.0
2019-05-10 13:30:00,171.87,172.12,171.78,171.93,5003.0,157.0992,157.3277,157.017,157.1541,5003.0
2019-05-10 13:40:00,171.96,172.27,171.77,172.17,6424.0,157.1815,157.4648,157.0078,157.3734,6424.0
2019-05-10 13:50:00,172.2,172.44,172.17,172.37,10100.0,157.4009,157.6202,157.3734,157.5563,10100.0
2019-05-10 14:00:00,172.43,172.88,172.36,172.77,16631.0,157.6111,158.0224,157.5471,157.9219,16631.0
2019-05-10 14:10:00,172.73,172.73,172.18,172.19,18139.0,157.8853,157.8853,157.3826,157.3917,18139.0
2019-05-10 14:20:00,172.23,172.45,172.02,172.43,14727.0,157.4283,157.6294,157.2363,157.6111,14727.0
2019-05-10 14:30:00,172.5,172.63,172.39,172.54,9621.0,157.6751,157.7939,157.5745,157.7116,9621.0
2019-05-10 14:40:00,172.59,172.67,172.45,172.54,10776.0,157.7573,157.8305,157.6294,157.7116,10776.0
2019-05-10 14:50:00,172.58,173.05,172.58,172.72,17127.0,157.7482,158.1778,157.7482,157.8762,17127.0
2019-05-10 15:00:00,172.75,172.98,172.7,172.71,8452.0,157.9036,158.1138,157.8579,157.867,8452.0
2019-05-10 15:10:00,172.7,173.49,172.62,173.42,9600.0,157.8579,158.58,157.7848,158.516,9600.0
2019-05-10 15:20:00,173.39,173.93,173.34,173.55,18881.0,158.4886,158.9822,158.4429,158.6348,18881.0
2019-05-10 15:30:00,173.55,173.59,172.73,173.09,33465.0,158.6348,158.6714,157.8853,158.2144,33465.0
2019-05-10 15:40:00,173.05,173.33,172.85,172.88,43942.0,158.1778,158.4337,157.995,158.0224,43942.0
2019-05-10 15:50:00,172.86,173.71,172.86,173.62,103947.0,158.0041,158.7811,158.0041,158.6988,103947.0
2019-05-13 09:30:00,169.0,170.77,169.0,170.34,86762.0,154.4759,156.0938,154.4759,155.7007,86762.0
2019-05-13 09:40:00,170.18,170.8,169.66,169.99,41130.0,155.5545,156.1212,155.0792,155.3808,41130.0
2019-05-13 09:50:00,169.95,170.07,169.16,169.45,65903.0,155.3442,155.4539,154.6221,154.8872,65903.0
2019-05-13 10:00:00,169.35,169.47,167.25,167.32,59639.0,154.7958,154.9055,152.8763,152.9403,59639.0
2019-05-13 10:10:00,167.4,167.59,166.71,167.31,34889.0,153.0134,153.1871,152.3827,152.9311,34889.0
2019-05-13 10:20:00,167.34,167.43,167.0,167.09,29693.0,152.9585,153.0408,152.6478,152.73,29693.0
2019-05-13 10:30:00,167.02,167.48,166.96,166.96,27102.0,152.666,153.0865,152.6112,152.6112,27102.0
2019-05-13 10:40:00,167.01,167.19,166.03,166.09,82822.0,152.6569,152.8214,151.7611,151.816,82822.0
2019-05-13 10:50:00,166.01,166.07,165.36,165.46,32210.0,151.7428,151.7977,151.1487,151.2401,32210.0
2019-05-13 11:00:00,165.48,165.65,164.68,164.87,48412.0,151.2584,151.4138,150.5271,150.7008,48412.0
2019-05-13 11:10:00,164.78,164.99,164.15,164.31,37169.0,150.6185,150.8105,150.0427,150.1889,37169.0
2019-05-13 11:20:00,164.38,165.26,164.38,164.87,41686.0,150.2529,151.0573,150.2529,150.7008,41686.0
2019-05-13 11:30:00,164.96,165.16,164.67,164.72,20707.0,150.7831,150.9659,150.518,150.5637,20707.0
2019-05-13 11:40:00,164.78,164.81,164.01,164.18,17431.0,150.6185,150.646,149.9147,150.0701,17431.0
2019-05-13 11:50:00,164.15,164.63,164.01,164.45,18071.0,150.0427,150.4814,149.9147,150.3169,18071.0
2019-05-13 12:00:00,164.47,164.63,163.68,163.83,33310.0,150.3352,150.4814,149.6131,149.7502,33310.0
2019-05-13 12:10:00,163.85,164.48,163.72,164.47,17647.0,149.7685,150.3443,149.6496,150.3352,17647.0
2019-05-13 12:20:00,164.47,165.11,164.46,165.0,27586.0,150.3352,150.9202,150.3261,150.8196,27586.0
2019-05-13 12:30:00,165.01,165.55,164.97,165.24,24702.0,150.8288,151.3224,150.7922,151.039,24702.0
2019-05-13 12:40:00,165.13,165.57,164.95,165.44,12105.0,150.9385,151.3407,150.7739,151.2218,12105.0
2019-05-13 12:50:00,165.41,165.41,164.71,164.74,12096.0,151.1944,151.1944,150.5546,150.582,12096.0
2019-05-13 13:00:00,164.7,165.2,164.52,165.2,15674.0,150.5454,151.0025,150.3809,151.0025,15674.0
2019-05-13 13:10:00,165.16,165.34,164.96,165.05,15340.0,150.9659,151.1304,150.7831,150.8653,15340.0
2019-05-13 13:20:00,165.07,165.2,164.83,165.03,17054.0,150.8836,151.0025,150.6643,150.8471,17054.0
2019-05-13 13:30:00,165.06,166.14,165.04,166.13,19875.0,150.8745,151.8617,150.8562,151.8525,19875.0
2019-05-13 13:40:00,166.13,166.18,165.5,165.96,9280.0,151.8525,151.8982,151.2767,151.6971,9280.0
2019-05-13 13:50:00,165.96,166.15,165.81,166.0,12604.0,151.6971,151.8708,151.56,151.7337,12604.0
2019-05-13 14:00:00,166.0,166.48,165.89,166.46,28139.0,151.7337,152.1724,151.6332,152.1542,28139.0
2019-05-13 14:10:00,166.35,166.4,165.66,166.07,43059.0,152.0536,152.0993,151.4229,151.7977,43059.0
2019-05-13 14:20:00,166.04,166.92,166.0,166.51,22864.0,151.7703,152.5746,151.7337,152.1999,22864.0
2019-05-13 14:30:00,166.61,166.83,166.25,166.83,48805.0,152.2913,152.4924,151.9622,152.4924,48805.0
2019-05-13 14:40:00,166.81,166.91,166.33,166.76,41105.0,152.4741,152.5655,152.0353,152.4284,41105.0
2019-05-13 14:50:00,166.8,167.11,166.18,166.18,69554.0,152.4649,152.7483,151.8982,151.8982,69554.0
2019-05-13 15:00:00,166.18,166.7,165.98,166.35,61748.0,151.8982,152.3735,151.7154,152.0536,61748.0
2019-05-13 15:10:00,166.4,166.43,165.82,166.0,36164.0,152.0993,152.1267,151.5692,151.7337,36164.0
2019-05-13 15:20:00,166.03,166.03,165.19,165.57,41728.0,151.7611,151.7611,150.9933,151.3407,41728.0
2019-05-13 15:30:00,165.6,165.84,165.4,165.5,60552.0,151.3681,151.5875,151.1853,151.2767,60552.0
2019-05-13 15:40:00,165.52,165.88,165.48,165.82,55197.0,151.295,151.624,151.2584,151.5692,55197.0
2019-05-13 15:50:00,165.78,166.17,165.74,165.83,152776.0,151.5326,151.8891,151.496,151.5783,152776.0
2019-05-14 09:30:00,166.45,168.75,166.33,167.0,42605.0,152.145,154.2474,152.0353,152.6478,42605.0
2019-05-14 09:40:00,167.01,167.61,166.41,166.53,36631.0,152.6569,153.2053,152.1085,152.2182,36631.0
2019-05-14 09:50:00,166.46,167.21,166.46,166.84,26025.0,152.1542,152.8397,152.1542,152.5015,26025.0
2019-05-14 10:00:00,166.97,167.36,166.82,167.08,13587.0,152.6203,152.9768,152.4832,152.7209,13587.0
2019-05-14 10:10:00,167.09,167.1,166.71,166.85,39293.0,152.73,152.7392,152.3827,152.5107,39293.0
2019-05-14 10:20:00,166.83,167.19,166.83,167.06,10487.0,152.4924,152.8214,152.4924,152.7026,10487.0
2019-05-14 10:30:00,167.11,167.23,166.9,167.08,34384.0,152.7483,152.858,152.5564,152.7209,34384.0
2019-05-14 10:40:00,167.14,167.27,166.93,167.13,18796.0,152.7757,152.8946,152.5838,152.7666,18796.0
2019-05-14 10:50:00,167.0,167.11,166.92,167.02,18212.0,152.6478,152.7483,152.5746,152.666,18212.0
2019-05-14 11:00:00,167.08,167.27,166.72,167.08,7190.0,152.7209,152.8946,152.3918,152.7209,7190.0
2019-05-14 11:10:00,167.09,167.19,166.84,166.88,10004.0,152.73,152.8214,152.5015,152.5381,10004.0
2019-05-14 11:20:00,166.87,167.22,166.68,167.0,20109.0,152.5289,152.8489,152.3553,152.6478,20109.0
2019-05-14 11:30:00,167.07,167.47,167.03,167.34,8400.0,152.7117,153.0774,152.6752,152.9585,8400.0
2019-05-14 11:40:00,167.24,167.55,167.13,167.55,9403.0,152.8671,153.1505,152.7666,153.1505,9403.0
2019-05-14 11:50:00,167.59,167.69,167.45,167.6,8286.0,153.1871,153.2785,153.0591,153.1962,8286.0
2019-05-14 12:00:00,167.5,167.6,167.46,167.5,15801.0,153.1048,153.1962,153.0682,153.1048,15801.0
2019-05-14 12:10:00,167.52,167.73,167.29,167.36,14370.0,153.1231,153.315,152.9128,152.9768,14370.0
2019-05-14 12:20:00,167.36,167.55,167.36,167.43,4899.0,152.9768,153.1505,152.9768,153.0408,4899.0
2019-05-14 12:30:00,167.39,167.64,167.28,167.61,8216.0,153.0042,153.2328,152.9037,153.2053,8216.0
2019-05-14 12:40:00,167.6,167.7,167.47,167.69,10472.0,153.1962,153.2876,153.0774,153.2785,10472.0
2019-05-14 12:50:00,167.66,167.68,167.55,167.56,5617.0,153.251,153.2693,153.1505,153.1596,5617.0
2019-05-14 13:00:00,167.57,167.85,167.56,167.84,4600.0,153.1688,153.4247,153.1596,153.4156,4600.0
2019-05-14 13:10:00,167.81,168.09,167.81,167.86,5285.0,153.3881,153.6441,153.3881,153.4338,5285.0
2019-05-14 13:20:00,167.92,168.23,167.92,168.05,7566.0,153.4887,153.7721,153.4887,153.6075,7566.0
2019-05-14 13:30:00,168.09,168.28,168.09,168.17,6639.0,153.6441,153.8178,153.6441,153.7172,6639.0
2019-05-14 13:40:00,168.15,168.18,167.99,168.12,5524.0,153.6989,153.7263,153.5527,153.6715,5524.0
2019-05-14 13:50:00,168.17,168.3,168.02,168.06,6979.0,153.7172,153.836,153.5801,153.6167,6979.0
2019-05-14 14:00:00,168.16,168.19,167.97,168.04,12951.0,153.7081,153.7355,153.5344,153.5984,12951.0
2019-05-14 14:10:00,168.09,168.34,167.97,168.24,13813.0,153.6441,153.8726,153.5344,153.7812,13813.0
2019-05-14 14:20:00,168.24,168.47,168.19,168.36,8200.0,153.7812,153.9914,153.7355,153.8909,8200.0
2019-05-14 14:30:00,168.33,168.33,168.08,168.16,6550.0,153.8635,153.8635,153.6349,153.7081,6550.0
2019-05-14 14:40:00,168.22,168.27,167.53,167.75,37383.0,153.7629,153.8086,153.1322,153.3333,37383.0
2019-05-14 14:50:00,167.81,167.85,167.46,167.78,20353.0,153.3881,153.4247,153.0682,153.3607,20353.0
2019-05-14 15:00:00,167.77,167.97,167.67,167.95,16173.0,153.3516,153.5344,153.2602,153.5161,16173.0
2019-05-14 15:10:00,167.93,167.94,167.73,167.94,25543.0,153.4978,153.507,153.315,153.507,25543.0
2019-05-14 15:20:00,167.97,168.12,167.92,168.0,13450.0,153.5344,153.6715,153.4887,153.5618,13450.0
2019-05-14 15:30:00,167.99,167.99,167.39,167.48,14833.0,153.5527,153.5527,153.0042,153.0865,14833.0
2019-05-14 15:40:00,167.58,167.69,167.24,167.27,42620.0,153.1779,153.2785,152.8671,152.8946,42620.0
2019-05-14 15:50:00,167.25,167.32,166.83,166.92,72396.0,152.8763,152.9403,152.4924,152.5746,72396.0
2019-05-15 09:30:00,166.4,166.63,165.72,166.25,47695.0,152.0993,152.3096,151.4778,151.9622,47695.0
2019-05-15 09:40:00,166.44,166.86,166.35,166.47,51212.0,152.1359,152.5198,152.0536,152.1633,51212.0
2019-05-15 09:50:00,166.59,166.9,166.39,166.55,19542.0,152.273,152.5564,152.0902,152.2364,19542.0
2019-05-15 10:00:00,166.79,166.95,166.41,166.53,36856.0,152.4558,152.6021,152.1085,152.2182,36856.0
2019-05-15 10:10:00,166.57,167.39,166.3,167.31,12543.0,152.2547,153.0042,152.0079,152.9311,12543.0
2019-05-15 10:20:00,167.29,167.89,166.96,167.65,17924.0,152.9128,153.4613,152.6112,153.2419,17924.0
2019-05-15 10:30:00,167.88,167.89,167.45,167.8,15268.0,153.4521,153.4613,153.0591,153.379,15268.0
2019-05-15 10:40:00,167.87,168.41,167.85,168.32,18536.0,153.443,153.9366,153.4247,153.8543,18536.0
2019-05-15 10:50:00,168.41,168.61,168.21,168.31,8943.0,153.9366,154.1194,153.7538,153.8452,8943.0
2019-05-15 11:00:00,168.36,168.56,167.96,168.23,40621.0,153.8909,154.0737,153.5253,153.7721,40621.0
2019-05-15 11:10:00,168.22,168.65,168.18,168.65,27824.0,153.7629,154.156,153.7263,154.156,27824.0
2019-05-15 11:20:00,168.68,169.15,168.41,169.13,12153.0,154.1834,154.613,153.9366,154.5947,12153.0
2019-05-15 11:30:00,169.11,169.23,168.81,168.92,13290.0,154.5764,154.6861,154.3022,154.4028,13290.0
2019-05-15 11:40:00,168.97,169.38,168.96,169.03,32299.0,154.4485,154.8232,154.4393,154.5033,32299.0
2019-05-15 11:50:00,169.08,169.6,168.95,169.59,10042.0,154.549,155.0243,154.4302,155.0152,10042.0
2019-05-15 12:00:00,169.65,169.81,169.52,169.72,13779.0,155.07,155.2163,154.9512,155.134,13779.0
2019-05-15 12:10:00,169.68,169.89,169.56,169.7,35108.0,155.0974,155.2894,154.9877,155.1157,35108.0
2019-05-15 12:20:00,169.67,169.79,168.7,168.78,16768.0,155.0883,155.198,154.2017,154.2748,16768.0
2019-05-15 12:30:00,168.78,169.11,168.76,169.01,11980.0,154.2748,154.5764,154.2565,154.485,11980.0
2019-05-15 12:40:00,169.07,169.25,169.0,169.23,6953.0,154.5399,154.7044,154.4759,154.6861,6953.0
2019-05-15 12:50:00,169.2,169.34,169.11,169.34,15157.0,154.6587,154.7867,154.5764,154.7867,15157.0
2019-05-15 13:00:00,169.31,169.33,169.1,169.31,9897.0,154.7592,154.7775,154.5673,154.7592,9897.0
2019-05-15 13:10:00,169.18,169.32,169.15,169.25,10193.0,154.6404,154.7684,154.613,154.7044,10193.0
2019-05-15 13:20:00,169.22,169.39,169.15,169.23,50081.0,154.677,154.8324,154.613,154.6861,50081.0
2019-05-15 13:30:00,169.24,169.4,169.22,169.36,9270.0,154.6953,154.8415,154.677,154.8049,9270.0
2019-05-15 13:40:00,169.36,169.43,169.24,169.37,4371.0,154.8049,154.8689,154.6953,154.8141,4371.0
2019-05-15 13:50:00,169.37,169.47,169.19,169.44,2986.0,154.8141,154.9055,154.6495,154.8781,2986.0
2019-05-15 14:00:00,169.52,170.06,169.52,170.02,12937.0,154.9512,155.4448,154.9512,155.4082,12937.0
2019-05-15 14:10:00,170.08,170.12,169.97,170.01,14424.0,155.4631,155.4996,155.3625,155.3991,14424.0
2019-05-15 14:20:00,170.03,170.16,170.0,170.16,13975.0,155.4174,155.5362,155.3899,155.5362,13975.0
2019-05-15 14:30:00,170.12,170.2,170.04,170.18,8290.0,155.4996,155.5727,155.4265,155.5545,8290.0
2019-05-15 14:40:00,170.19,170.3,170.03,170.28,12537.0,155.5636,155.6642,155.4174,155.6459,12537.0
2019-05-15 14:50:00,170.26,170.42,170.05,170.05,93479.0,155.6276,155.7738,155.4356,155.4356,93479.0
2019-05-15 15:00:00,170.07,170.21,169.52,169.64,38660.0,155.4539,155.5819,154.9512,155.0609,38660.0
2019-05-15 15:10:00,169.69,169.9,169.68,169.87,19481.0,155.1066,155.2985,155.0974,155.2711,19481.0
2019-05-15 15:20:00,169.89,170.15,169.89,170.04,24617.0,155.2894,155.527,155.2894,155.4265,24617.0
2019-05-15 15:30:00,170.09,170.09,169.56,169.62,35003.0,155.4722,155.4722,154.9877,155.0426,35003.0
2019-05-15 15:40:00,169.6,169.66,169.11,169.16,44604.0,155.0243,155.0792,154.5764,154.6221,44604.0
2019-05-15 15:50:00,169.15,169.56,169.09,169.15,100499.0,154.613,154.9877,154.5581,154.613,100499.0
2019-05-16 09:30:00,169.61,170.01,169.33,169.77,10586.0,155.0335,155.3991,154.7775,155.1797,10586.0
2019-05-16 09:40:00,169.68,170.15,169.63,169.9,9826.0,155.0974,155.527,155.0517,155.2985,9826.0
2019-05-16 09:50:00,169.89,170.44,169.84,170.34,5100.0,155.2894,155.7921,155.2437,155.7007,5100.0
2019-05-16 10:00:00,170.35,170.47,170.03,170.06,11404.0,155.7099,155.8195,155.4174,155.4448,11404.0
2019-05-16 10:10:00,170.11,170.28,169.81,170.28,4247.0,155.4905,155.6459,155.2163,155.6459,4247.0
2019-05-16 10:20:00,170.28,170.62,170.06,170.52,5770.0,155.6459,155.9567,155.4448,155.8652,5770.0
2019-05-16 10:30:00,170.61,170.61,169.88,170.11,9241.0,155.9475,155.9475,155.2802,155.4905,9241.0
2019-05-16 10:40:00,170.04,170.26,169.96,170.12,3475.0,155.4265,155.6276,155.3534,155.4996,3475.0
2019-05-16 10:50:00,170.19,170.47,170.12,170.47,2582.0,155.5636,155.8195,155.4996,155.8195,2582.0
2019-05-16 11:00:00,170.47,170.49,169.88,169.92,4170.0,155.8195,155.8378,155.2802,155.3168,4170.0
2019-05-16 11:10:00,169.93,170.19,169.85,170.19,3673.0,155.326,155.5636,155.2528,155.5636,3673.0
2019-05-16 11:20:00,170.14,170.41,170.09,170.3,4937.0,155.5179,155.7647,155.4722,155.6642,4937.0
2019-05-16 11:30:00,170.27,170.53,170.26,170.43,2693.0,155.6367,155.8744,155.6276,155.783,2693.0
2019-05-16 11:40:00,170.45,170.94,170.45,170.68,12946.0,155.8013,156.2491,155.8013,156.0115,12946.0
2019-05-16 11:50:00,170.62,170.85,170.6,170.77,12514.0,155.9567,156.1669,155.9384,156.0938,12514.0
2019-05-16 12:00:00,170.86,171.08,170.7,171.07,16314.0,156.176,156.3771,156.0298,156.368,16314.0
2019-05-16 12:10:00,171.09,171.32,171.09,171.27,7184.0,156.3863,156.5965,156.3863,156.5508,7184.0
2019-05-16 12:20:00,171.21,171.35,171.1,171.16,9001.0,156.4959,156.6239,156.3954,156.4502,9001.0
2019-05-16 12:30:00,171.18,171.2,170.86,170.86,13869.0,156.4685,156.4868,156.176,156.176,13869.0
2019-05-16 12:40:00,170.93,171.0,170.83,170.97,3383.0,156.24,156.304,156.1486,156.2766,3383.0
2019-05-16 12:50:00,170.91,170.95,170.67,170.82,9663.0,156.2217,156.2583,156.0024,156.1395,9663.0
2019-05-16 13:00:00,170.9,171.0,170.55,170.89,21328.0,156.2126,156.304,155.8927,156.2034,21328.0
2019-05-16 13:10:00,170.85,171.07,170.85,171.07,2700.0,156.1669,156.368,156.1669,156.368,2700.0
2019-05-16 13:20:00,171.08,171.11,170.85,170.85,7113.0,156.3771,156.4045,156.1669,156.1669,7113.0
2019-05-16 13:30:00,170.84,170.88,170.69,170.76,5320.0,156.1577,156.1943,156.0206,156.0846,5320.0
2019-05-16 13:40:00,170.76,170.93,170.66,170.82,3052.0,156.0846,156.24,155.9932,156.1395,3052.0
2019-05-16 13:50:00,170.71,171.0,170.6,170.66,20062.0,156.0389,156.304,155.9384,155.9932,20062.0
2019-05-16 14:00:00,170.64,170.71,170.49,170.5,15272.0,155.9749,156.0389,155.8378,155.847,15272.0
2019-05-16 14:10:00,170.5,170.65,170.45,170.65,4741.0,155.847,155.9841,155.8013,155.9841,4741.0
2019-05-16 14:20:00,170.62,170.73,170.48,170.66,9329.0,155.9567,156.0572,155.8287,155.9932,9329.0
2019-05-16 14:30:00,170.66,170.69,170.52,170.69,8649.0,155.9932,156.0206,155.8652,156.0206,8649.0
2019-05-16 14:40:00,170.7,170.7,170.42,170.57,12319.0,156.0298,156.0298,155.7738,155.9109,12319.0
2019-05-16 14:50:00,170.49,170.54,169.9,170.16,14299.0,155.8378,155.8835,155.2985,155.5362,14299.0
2019-05-16 15:00:00,170.14,170.23,169.75,170.01,16934.0,155.5179,155.6002,155.1614,155.3991,16934.0
2019-05-16 15:10:00,169.97,170.06,169.59,169.59,15608.0,155.3625,155.4448,155.0152,155.0152,15608.0
2019-05-16 15:20:00,169.56,170.08,169.55,170.06,23439.0,154.9877,155.4631,154.9786,155.4448,23439.0
2019-05-16 15:30:00,170.08,170.11,169.83,170.0,13912.0,155.4631,155.4905,155.2345,155.3899,13912.0
2019-05-16 15:40:00,170.08,170.08,169.35,169.66,33879.0,155.4631,155.4631,154.7958,155.0792,33879.0
2019-05-16 15:50:00,169.65,169.65,169.31,169.51,63682.0,155.07,155.07,154.7592,154.942,63682.0
2019-05-17 09:30:00,167.33,167.42,166.52,166.76,44859.0,152.9494,153.0317,152.209,152.4284,44859.0
2019-05-17 09:40:00,166.86,167.28,166.8,166.86,15501.0,152.5198,152.9037,152.4649,152.5198,15501.0
2019-05-17 09:50:00,166.66,166.67,165.7,166.1,12639.0,152.337,152.3461,151.4595,151.8251,12639.0
2019-05-17 10:00:00,165.95,166.4,165.94,166.01,17191.0,151.688,152.0993,151.6789,151.7428,17191.0
2019-05-17 10:10:00,166.03,166.34,165.8,166.34,13239.0,151.7611,152.0445,151.5509,152.0445,13239.0
2019-05-17 10:20:00,166.39,166.78,166.29,166.62,10903.0,152.0902,152.4467,151.9988,152.3004,10903.0
2019-05-17 10:30:00,166.61,166.78,166.3,166.48,13895.0,152.2913,152.4467,152.0079,152.1724,13895.0
2019-05-17 10:40:00,166.49,166.7,166.45,166.61,5185.0,152.1816,152.3735,152.145,152.2913,5185.0
2019-05-17 10:50:00,166.76,167.68,166.76,167.4,16291.0,152.4284,153.2693,152.4284,153.0134,16291.0
2019-05-17 11:00:00,167.42,167.85,167.34,167.65,9240.0,153.0317,153.4247,152.9585,153.2419,9240.0
2019-05-17 11:10:00,167.69,167.77,167.27,167.27,12892.0,153.2785,153.3516,152.8946,152.8946,12892.0
2019-05-17 11:20:00,167.34,167.35,167.06,167.19,5018.0,152.9585,152.9677,152.7026,152.8214,5018.0
2019-05-17 11:30:00,167.22,167.22,166.69,166.86,8364.0,152.8489,152.8489,152.3644,152.5198,8364.0
2019-05-17 11:40:00,166.75,166.87,166.46,166.77,41179.0,152.4192,152.5289,152.1542,152.4375,41179.0
2019-05-17 11:50:00,166.7,166.9,166.56,166.9,40293.0,152.3735,152.5564,152.2456,152.5564,40293.0
2019-05-17 12:00:00,166.85,167.03,166.24,166.43,22698.0,152.5107,152.6752,151.9531,152.1267,22698.0
2019-05-17 12:10:00,166.37,166.49,166.2,166.44,3216.0,152.0719,152.1816,151.9165,152.1359,3216.0
2019-05-17 12:20:00,166.41,166.45,166.1,166.18,6556.0,152.1085,152.145,151.8251,151.8982,6556.0
2019-05-17 12:30:00,166.16,166.19,165.92,166.09,12383.0,151.88,151.9074,151.6606,151.816,12383.0
2019-05-17 12:40:00,166.01,166.33,165.98,166.33,3581.0,151.7428,152.0353,151.7154,152.0353,3581.0
2019-05-17 12:50:00,166.26,166.42,166.17,166.21,8869.0,151.9714,152.1176,151.8891,151.9257,8869.0
2019-05-17 13:00:00,166.21,166.63,166.17,166.63,6409.0,151.9257,152.3096,151.8891,152.3096,6409.0
2019-05-17 13:10:00,166.62,166.84,166.52,166.79,4490.0,152.3004,152.5015,152.209,152.4558,4490.0
2019-05-17 13:20:00,166.81,166.86,166.44,166.45,8903.0,152.4741,152.5198,152.1359,152.145,8903.0
2019-05-17 13:30:00,166.45,166.65,166.3,166.45,13151.0,152.145,152.3278,152.0079,152.145,13151.0
2019-05-17 13:40:00,166.49,166.52,166.16,166.25,7744.0,152.1816,152.209,151.88,151.9622,7744.0
2019-05-17 13:50:00,166.2,166.24,166.12,166.2,5258.0,151.9165,151.9531,151.8434,151.9165,5258.0
2019-05-17 14:00:00,166.19,166.35,166.06,166.15,6607.0,151.9074,152.0536,151.7885,151.8708,6607.0
2019-05-17 14:10:00,166.11,166.13,165.95,166.0,4226.0,151.8342,151.8525,151.688,151.7337,4226.0
2019-05-17 14:20:00,165.97,165.97,165.84,165.92,13341.0,151.7063,151.7063,151.5875,151.6606,13341.0
2019-05-17 14:30:00,165.94,165.97,165.65,165.77,14853.0,151.6789,151.7063,151.4138,151.5235,14853.0
2019-05-17 14:40:00,165.76,165.84,165.55,165.55,8841.0,151.5143,151.5875,151.3224,151.3224,8841.0
2019-05-17 14:50:00,165.5,165.73,165.32,165.68,18897.0,151.2767,151.4869,151.1121,151.4412,18897.0
2019-05-17 15:00:00,165.68,165.68,164.46,164.46,32716.0,151.4412,151.4412,150.3261,150.3261,32716.0
2019-05-17 15:10:00,164.46,164.54,164.05,164.35,23072.0,150.3261,150.3992,149.9513,150.2255,23072.0
2019-05-17 15:20:00,164.32,164.74,164.3,164.74,13043.0,150.1981,150.582,150.1798,150.582,13043.0
2019-05-17 15:30:00,164.7,164.7,164.24,164.26,43723.0,150.5454,150.5454,150.125,150.1432,43723.0
2019-05-17 15:40:00,164.23,164.31,163.83,164.03,38797.0,150.1158,150.1889,149.7502,149.933,38797.0
2019-05-17 15:50:00,164.0,164.47,163.85,163.91,106555.0,149.9056,150.3352,149.7685,149.8233,106555.0
2019-05-20 09:30:00,162.76,163.39,162.12,162.23,20640.0,148.7722,149.348,148.1872,148.2877,20640.0
2019-05-20 09:40:00,162.12,163.1,162.0,162.77,29405.0,148.1872,149.0829,148.0775,148.7813,29405.0
2019-05-20 09:50:00,162.78,163.21,162.29,162.91,10008.0,148.7904,149.1835,148.3425,148.9093,10008.0
2019-05-20 10:00:00,162.89,163.09,162.54,163.02,14627.0,148.891,149.0738,148.5711,149.0098,14627.0
2019-05-20 10:10:00,162.98,163.24,162.8,163.03,5981.0,148.9732,149.2109,148.8087,149.0189,5981.0
2019-05-20 10:20:00,162.96,163.46,162.96,163.26,7844.0,148.955,149.412,148.955,149.2292,7844.0
2019-05-20 10:30:00,163.26,163.74,163.19,163.6,10800.0,149.2292,149.6679,149.1652,149.54,10800.0
2019-05-20 10:40:00,163.55,163.95,163.47,163.47,13164.0,149.4943,149.8599,149.4211,149.4211,13164.0
2019-05-20 10:50:00,163.42,163.81,163.3,163.73,8781.0,149.3754,149.7319,149.2657,149.6588,8781.0
2019-05-20 11:00:00,163.73,163.73,163.08,163.08,6871.0,149.6588,149.6588,149.0647,149.0647,6871.0
2019-05-20 11:10:00,163.16,163.49,163.13,163.25,10274.0,149.1378,149.4394,149.1104,149.22,10274.0
2019-05-20 11:20:00,163.11,163.68,163.06,163.67,13465.0,149.0921,149.6131,149.0464,149.6039,13465.0
2019-05-20 11:30:00,163.68,163.92,163.37,163.45,7401.0,149.6131,149.8325,149.3297,149.4029,7401.0
2019-05-20 11:40:00,163.41,163.6,163.34,163.53,16470.0,149.3663,149.54,149.3023,149.476,16470.0
2019-05-20 11:50:00,163.53,163.7,163.38,163.6,5900.0,149.476,149.6314,149.3389,149.54,5900.0
2019-05-20 12:00:00,163.6,163.83,163.52,163.68,7082.0,149.54,149.7502,149.4668,149.6131,7082.0
2019-05-20 12:10:00,163.73,163.92,163.73,163.87,5803.0,149.6588,149.8325,149.6588,149.7868,5803.0
2019-05-20 12:20:00,163.82,163.91,163.47,163.5,3393.0,149.7411,149.8233,149.4211,149.4486,3393.0
2019-05-20 12:30:00,163.43,163.61,163.26,163.51,6284.0,149.3846,149.5491,149.2292,149.4577,6284.0
2019-05-20 12:40:00,163.44,163.54,163.31,163.5,3299.0,149.3937,149.4851,149.2749,149.4486,3299.0
2019-05-20 12:50:00,163.55,163.75,163.43,163.43,7818.0,149.4943,149.6771,149.3846,149.3846,7818.0
2019-05-20 13:00:00,163.39,163.45,163.2,163.34,4954.0,149.348,149.4029,149.1743,149.3023,4954.0
2019-05-20 13:10:00,163.39,163.59,163.39,163.55,2825.0,149.348,149.5308,149.348,149.4943,2825.0
2019-05-20 13:20:00,163.62,163.72,163.46,163.72,3171.0,149.5582,149.6496,149.412,149.6496,3171.0
2019-05-20 13:30:00,163.64,163.79,163.6,163.71,2400.0,149.5765,149.7136,149.54,149.6405,2400.0
2019-05-20 13:40:00,163.72,163.99,163.67,163.92,14770.0,149.6496,149.8964,149.6039,149.8325,14770.0
2019-05-20 13:50:00,164.0,164.0,163.58,163.79,14005.0,149.9056,149.9056,149.5217,149.7136,14005.0
2019-05-20 14:00:00,163.82,163.83,163.56,163.56,2200.0,149.7411,149.7502,149.5034,149.5034,2200.0
2019-05-20 14:10:00,163.6,163.8,163.18,163.2,14552.0,149.54,149.7228,149.1561,149.1743,14552.0
2019-05-20 14:20:00,163.24,163.28,163.11,163.11,2414.0,149.2109,149.2475,149.0921,149.0921,2414.0
2019-05-20 14:30:00,163.19,163.2,162.66,162.66,5104.0,149.1652,149.1743,148.6807,148.6807,5104.0
2019-05-20 14:40:00,162.7,163.0,162.65,162.65,4789.0,148.7173,148.9915,148.6716,148.6716,4789.0
2019-05-20 14:50:00,162.72,162.98,162.64,162.92,4729.0,148.7356,148.9732,148.6625,148.9184,4729.0
2019-05-20 15:00:00,162.89,162.95,162.68,162.71,8076.0,148.891,148.9458,148.699,148.7264,8076.0
2019-05-20 15:10:00,162.71,162.73,162.41,162.66,12349.0,148.7264,148.7447,148.4522,148.6807,12349.0
2019-05-20 15:20:00,162.61,162.87,162.58,162.87,13567.0,148.635,148.8727,148.6076,148.8727,13567.0
2019-05-20 15:30:00,162.85,163.17,162.71,163.1,15421.0,148.8544,149.1469,148.7264,149.0829,15421.0
2019-05-20 15:40:00,163.09,163.12,162.94,162.95,37846.0,149.0738,149.1012,148.9367,148.9458,37846.0
2019-05-20 15:50:00,162.96,163.37,162.88,163.07,89262.0,148.955,149.3297,148.8818,149.0555,89262.0
2019-05-21 09:30:00,164.68,165.43,164.58,165.06,9666.0,150.5271,151.2127,150.4357,150.8745,9666.0
2019-05-21 09:40:00,165.16,165.48,164.89,165.18,12338.0,150.9659,151.2584,150.7191,150.9842,12338.0
2019-05-21 09:50:00,165.17,165.3,165.04,165.3,11673.0,150.975,151.0939,150.8562,151.0939,11673.0
2019-05-21 10:00:00,165.37,165.76,165.37,165.76,20319.0,151.1578,151.5143,151.1578,151.5143,20319.0
2019-05-21 10:10:00,165.83,166.29,165.57,166.29,7884.0,151.5783,151.9988,151.3407,151.9988,7884.0
2019-05-21 10:20:00,166.31,166.5,166.09,166.21,10247.0,152.0171,152.1907,151.816,151.9257,10247.0
2019-05-21 10:30:00,166.34,166.67,166.2,166.55,8850.0,152.0445,152.3461,151.9165,152.2364,8850.0
2019-05-21 10:40:00,166.62,166.71,166.46,166.66,11320.0,152.3004,152.3827,152.1542,152.337,11320.0
2019-05-21 10:50:00,166.62,166.89,166.55,166.56,13293.0,152.3004,152.5472,152.2364,152.2456,13293.0
2019-05-21 11:00:00,166.57,166.73,166.26,166.67,12245.0,152.2547,152.401,151.9714,152.3461,12245.0
2019-05-21 11:10:00,166.79,166.95,166.74,166.74,9131.0,152.4558,152.6021,152.4101,152.4101,9131.0
2019-05-21 11:20:00,166.65,166.69,166.17,166.2,17141.0,152.3278,152.3644,151.8891,151.9165,17141.0
2019-05-21 11:30:00,166.22,166.28,166.02,166.14,11363.0,151.9348,151.9896,151.752,151.8617,11363.0
2019-05-21 11:40:00,166.15,166.15,165.67,165.67,13760.0,151.8708,151.8708,151.4321,151.4321,13760.0
2019-05-21 11:50:00,165.67,165.84,165.32,165.82,15609.0,151.4321,151.5875,151.1121,151.5692,15609.0
2019-05-21 12:00:00,165.81,165.86,165.62,165.83,8587.0,151.56,151.6057,151.3864,151.5783,8587.0
2019-05-21 12:10:00,165.81,166.0,165.81,165.88,3265.0,151.56,151.7337,151.56,151.624,3265.0
2019-05-21 12:20:00,165.82,165.92,165.74,165.91,7739.0,151.5692,151.6606,151.496,151.6514,7739.0
2019-05-21 12:30:00,165.89,166.04,165.75,165.75,7638.0,151.6332,151.7703,151.5052,151.5052,7638.0
2019-05-21 12:40:00,165.82,166.24,165.76,166.2,7447.0,151.5692,151.9531,151.5143,151.9165,7447.0
2019-05-21 12:50:00,166.29,166.37,166.05,166.12,7937.0,151.9988,152.0719,151.7794,151.8434,7937.0
2019-05-21 13:00:00,166.11,166.15,166.08,166.08,3518.0,151.8342,151.8708,151.8068,151.8068,3518.0
2019-05-21 13:10:00,166.06,166.11,165.9,165.9,6622.0,151.7885,151.8342,151.6423,151.6423,6622.0
2019-05-21 13:20:00,165.95,166.11,165.78,165.78,5443.0,151.688,151.8342,151.5326,151.5326,5443.0
2019-05-21 13:30:00,165.76,165.89,165.73,165.87,5641.0,151.5143,151.6332,151.4869,151.6149,5641.0
2019-05-21 13:40:00,165.81,165.87,165.61,165.7,5958.0,151.56,151.6149,151.3772,151.4595,5958.0
2019-05-21 13:50:00,165.7,165.7,165.22,165.32,12781.0,151.4595,151.4595,151.0207,151.1121,12781.0
2019-05-21 14:00:00,165.3,165.49,165.3,165.36,9334.0,151.0939,151.2675,151.0939,151.1487,9334.0
2019-05-21 14:10:00,165.36,165.5,165.3,165.47,11567.0,151.1487,151.2767,151.0939,151.2493,11567.0
2019-05-21 14:20:00,165.47,165.65,165.4,165.57,8827.0,151.2493,151.4138,151.1853,151.3407,8827.0
2019-05-21 14:30:00,165.55,165.62,165.48,165.57,33150.0,151.3224,151.3864,151.2584,151.3407,33150.0
2019-05-21 14:40:00,165.6,165.76,165.58,165.6,13790.0,151.3681,151.5143,151.3498,151.3681,13790.0
2019-05-21 14:50:00,165.56,165.68,165.53,165.68,10638.0,151.3315,151.4412,151.3041,151.4412,10638.0
2019-05-21 15:00:00,165.7,165.89,165.64,165.83,14155.0,151.4595,151.6332,151.4046,151.5783,14155.0
2019-05-21 15:10:00,165.81,166.01,165.81,165.94,13027.0,151.56,151.7428,151.56,151.6789,13027.0
2019-05-21 15:20:00,165.94,166.36,165.93,166.3,17130.0,151.6789,152.0628,151.6697,152.0079,17130.0
2019-05-21 15:30:00,166.34,166.57,166.28,166.47,23084.0,152.0445,152.2547,151.9896,152.1633,23084.0
2019-05-21 15:40:00,166.46,166.48,166.01,166.08,39809.0,152.1542,152.1724,151.7428,151.8068,39809.0
2019-05-21 15:50:00,166.07,166.21,165.84,166.06,86783.0,151.7977,151.9257,151.5875,151.7885,86783.0
2019-05-22 09:30:00,164.97,166.18,164.78,164.78,5086.0,150.7922,151.8982,150.6185,150.6185,5086.0
2019-05-22 09:40:00,164.78,165.29,164.65,164.93,11241.0,150.6185,151.0847,150.4997,150.7557,11241.0
2019-05-22 09:50:00,164.92,165.48,164.92,165.3,5043.0,150.7465,151.2584,150.7465,151.0939,5043.0
2019-05-22 10:00:00,165.31,165.37,164.96,164.98,3861.0,151.103,151.1578,150.7831,150.8014,3861.0
2019-05-22 10:10:00,165.03,165.68,164.86,165.29,4005.0,150.8471,151.4412,150.6917,151.0847,4005.0
2019-05-22 10:20:00,165.2,165.47,165.17,165.21,4192.0,151.0025,151.2493,150.975,151.0116,4192.0
2019-05-22 10:30:00,165.18,165.3,164.51,164.63,7543.0,150.9842,151.0939,150.3718,150.4814,7543.0
2019-05-22 10:40:00,164.62,164.62,164.32,164.51,13151.0,150.4723,150.4723,150.1981,150.3718,13151.0
2019-05-22 10:50:00,164.53,164.71,164.23,164.34,6562.0,150.39,150.5546,150.1158,150.2164,6562.0
2019-05-22 11:00:00,164.39,164.49,164.14,164.41,6226.0,150.2621,150.3535,150.0336,150.2803,6226.0
2019-05-22 11:10:00,164.37,165.05,164.37,164.9,5691.0,150.2438,150.8653,150.2438,150.7282,5691.0
2019-05-22 11:20:00,164.9,165.07,164.75,165.04,8513.0,150.7282,150.8836,150.5911,150.8562,8513.0
2019-05-22 11:30:00,165.19,165.31,164.96,165.01,4116.0,150.9933,151.103,150.7831,150.8288,4116.0
2019-05-22 11:40:00,165.02,165.02,164.8,164.84,6312.0,150.8379,150.8379,150.6368,150.6734,6312.0
2019-05-22 11:50:00,164.93,165.09,164.83,164.86,5483.0,150.7557,150.9019,150.6643,150.6917,5483.0
2019-05-22 12:00:00,164.91,165.11,164.82,164.93,10038.0,150.7374,150.9202,150.6551,150.7557,10038.0
2019-05-22 12:10:00,164.88,164.89,164.58,164.88,4121.0,150.71,150.7191,150.4357,150.71,4121.0
2019-05-22 12:20:00,164.92,164.95,164.64,164.74,3700.0,150.7465,150.7739,150.4906,150.582,3700.0
2019-05-22 12:30:00,164.66,164.78,164.56,164.68,3709.0,150.5089,150.6185,150.4175,150.5271,3709.0
2019-05-22 12:40:00,164.67,164.68,164.45,164.47,3388.0,150.518,150.5271,150.3169,150.3352,3388.0
2019-05-22 12:50:00,164.53,164.59,164.48,164.56,9831.0,150.39,150.4449,150.3443,150.4175,9831.0
2019-05-22 13:00:00,164.53,164.53,164.18,164.18,5659.0,150.39,150.39,150.0701,150.0701,5659.0
2019-05-22 13:10:00,164.2,164.46,164.17,164.39,2600.0,150.0884,150.3261,150.061,150.2621,2600.0
2019-05-22 13:20:00,164.41,164.41,164.28,164.37,2006.0,150.2803,150.2803,150.1615,150.2438,2006.0
2019-05-22 13:30:00,164.34,164.35,164.26,164.32,3062.0,150.2164,150.2255,150.1432,150.1981,3062.0
2019-05-22 13:40:00,164.35,164.64,164.35,164.59,2719.0,150.2255,150.4906,150.2255,150.4449,2719.0
2019-05-22 13:50:00,164.55,164.73,164.55,164.62,2406.0,150.4083,150.5728,150.4083,150.4723,2406.0
2019-05-22 14:00:00,164.57,164.57,164.28,164.45,5172.0,150.4266,150.4266,150.1615,150.3169,5172.0
2019-05-22 14:10:00,164.38,164.41,164.25,164.31,4419.0,150.2529,150.2803,150.1341,150.1889,4419.0
2019-05-22 14:20:00,164.4,164.44,164.12,164.16,4261.0,150.2712,150.3078,150.0153,150.0518,4261.0
2019-05-22 14:30:00,164.2,164.59,164.2,164.46,8227.0,150.0884,150.4449,150.0884,150.3261,8227.0
2019-05-22 14:40:00,164.42,164.5,164.38,164.4,7931.0,150.2895,150.3626,150.2529,150.2712,7931.0
2019-05-22 14:50:00,164.4,164.4,164.21,164.38,7258.0,150.2712,150.2712,150.0975,150.2529,7258.0
2019-05-22 15:00:00,164.34,164.38,164.15,164.26,6184.0,150.2164,150.2529,150.0427,150.1432,6184.0
2019-05-22 15:10:00,164.3,164.31,164.01,164.05,10327.0,150.1798,150.1889,149.9147,149.9513,10327.0
2019-05-22 15:20:00,164.0,164.23,164.0,164.03,8055.0,149.9056,150.1158,149.9056,149.933,8055.0
2019-05-22 15:30:00,164.02,164.17,163.92,164.17,12446.0,149.9239,150.061,149.8325,150.061,12446.0
2019-05-22 15:40:00,164.16,164.16,164.0,164.08,22558.0,150.0518,150.0518,149.9056,149.9787,22558.0
2019-05-22 15:50:00,164.1,164.16,163.83,163.83,55515.0,149.997,150.0518,149.7502,149.7502,55515.0
2019-05-23 09:30:00,161.45,161.94,160.36,160.65,20783.0,147.5747,148.0226,146.5784,146.8435,20783.0
2019-05-23 09:40:00,160.39,160.52,158.8,159.08,26751.0,146.6058,146.7247,145.1525,145.4084,26751.0
2019-05-23 09:50:00,159.08,159.36,158.81,158.98,14583.0,145.4084,145.6644,145.1616,145.317,14583.0
2019-05-23 10:00:00,158.89,159.34,158.26,158.41,27876.0,145.2347,145.6461,144.6589,144.796,27876.0
2019-05-23 10:10:00,158.31,158.78,157.8,158.02,53546.0,144.7046,145.1342,144.2384,144.4395,53546.0
2019-05-23 10:20:00,157.97,158.42,157.51,158.3,46614.0,144.3938,144.8051,143.9733,144.6955,46614.0
2019-05-23 10:30:00,158.22,159.13,158.21,159.13,32146.0,144.6223,145.4541,144.6132,145.4541,32146.0
2019-05-23 10:40:00,159.2,159.72,159.13,159.52,41645.0,145.5181,145.9934,145.4541,145.8106,41645.0
2019-05-23 10:50:00,159.55,159.86,159.46,159.8,26517.0,145.838,146.1214,145.7558,146.0665,26517.0
2019-05-23 11:00:00,159.79,159.83,159.22,159.42,28161.0,146.0574,146.094,145.5364,145.7192,28161.0
2019-05-23 11:10:00,159.4,159.57,159.08,159.16,7112.0,145.7009,145.8563,145.4084,145.4815,7112.0
2019-05-23 11:20:00,159.15,159.27,158.38,159.07,24045.0,145.4724,145.5821,144.7686,145.3993,24045.0
2019-05-23 11:30:00,158.93,159.0,158.64,158.87,9347.0,145.2713,145.3353,145.0062,145.2165,9347.0
2019-05-23 11:40:00,158.8,158.8,158.48,158.56,6624.0,145.1525,145.1525,144.86,144.9331,6624.0
2019-05-23 11:50:00,158.53,158.59,157.98,158.07,10961.0,144.9057,144.9605,144.403,144.4852,10961.0
2019-05-23 12:00:00,158.02,158.42,158.01,158.14,15559.0,144.4395,144.8051,144.4304,144.5492,15559.0
2019-05-23 12:10:00,158.17,158.41,158.07,158.19,13442.0,144.5766,144.796,144.4852,144.5949,13442.0
2019-05-23 12:20:00,158.15,158.49,158.02,158.35,11025.0,144.5583,144.8691,144.4395,144.7412,11025.0
2019-05-23 12:30:00,158.35,158.41,157.89,157.98,15550.0,144.7412,144.796,144.3207,144.403,15550.0
2019-05-23 12:40:00,157.92,158.12,157.85,158.03,12540.0,144.3481,144.5309,144.2841,144.4487,12540.0
2019-05-23 12:50:00,158.0,158.0,157.45,157.54,10980.0,144.4212,144.4212,143.9185,144.0008,10980.0
2019-05-23 13:00:00,157.54,157.8,157.42,157.61,19927.0,144.0008,144.2384,143.8911,144.0648,19927.0
2019-05-23 13:10:00,157.74,157.74,157.5,157.67,5600.0,144.1836,144.1836,143.9642,144.1196,5600.0
2019-05-23 13:20:00,157.67,158.11,157.63,157.98,8793.0,144.1196,144.5218,144.083,144.403,8793.0
2019-05-23 13:30:00,157.98,158.15,157.94,158.15,8034.0,144.403,144.5583,144.3664,144.5583,8034.0
2019-05-23 13:40:00,158.19,158.19,157.84,157.85,9172.0,144.5949,144.5949,144.275,144.2841,9172.0
2019-05-23 13:50:00,157.81,157.95,157.7,157.84,19152.0,144.2476,144.3755,144.147,144.275,19152.0
2019-05-23 14:00:00,157.84,158.12,157.57,157.57,12560.0,144.275,144.5309,144.0282,144.0282,12560.0
2019-05-23 14:10:00,157.62,157.94,157.55,157.89,7656.0,144.0739,144.3664,144.0099,144.3207,7656.0
2019-05-23 14:20:00,157.87,157.94,157.41,157.41,12936.0,144.3024,144.3664,143.8819,143.8819,12936.0
2019-05-23 14:30:00,157.44,157.63,157.38,157.41,9889.0,143.9094,144.083,143.8545,143.8819,9889.0
2019-05-23 14:40:00,157.42,157.69,156.96,157.2,34736.0,143.8911,144.1379,143.4706,143.69,34736.0
2019-05-23 14:50:00,157.18,157.32,156.92,157.22,33515.0,143.6717,143.7997,143.4341,143.7083,33515.0
2019-05-23 15:00:00,157.21,157.21,156.97,157.06,17621.0,143.6991,143.6991,143.4798,143.562,17621.0
2019-05-23 15:10:00,157.11,157.41,157.1,157.24,35621.0,143.6077,143.8819,143.5986,143.7265,35621.0
2019-05-23 15:20:00,157.25,157.83,157.25,157.69,45815.0,143.7357,144.2658,143.7357,144.1379,45815.0
2019-05-23 15:30:00,157.66,157.92,157.47,157.65,50206.0,144.1105,144.3481,143.9368,144.1013,50206.0
2019-05-23 15:40:00,157.64,158.21,157.47,158.11,49640.0,144.0922,144.6132,143.9368,144.5218,49640.0
2019-05-23 15:50:00,158.15,158.74,158.0,158.58,98582.0,144.5583,145.0976,144.4212,144.9514,98582.0
2019-05-24 09:30:00,160.0,161.38,160.0,160.66,22835.0,146.2494,147.5108,146.2494,146.8526,22835.0
2019-05-24 09:40:00,160.77,160.89,159.43,159.56,12136.0,146.9532,147.0629,145.7283,145.8472,12136.0
2019-05-24 09:50:00,159.45,159.63,159.26,159.33,11287.0,145.7466,145.9111,145.5729,145.6369,11287.0
2019-05-24 10:00:00,159.36,159.43,158.9,158.9,13940.0,145.6644,145.7283,145.2439,145.2439,13940.0
2019-05-24 10:10:00,158.91,158.98,158.56,158.79,9376.0,145.253,145.317,144.9331,145.1433,9376.0
2019-05-24 10:20:00,158.85,158.89,158.12,158.2,14317.0,145.1982,145.2347,144.5309,144.604,14317.0
2019-05-24 10:30:00,158.26,158.38,158.01,158.28,18520.0,144.6589,144.7686,144.4304,144.6772,18520.0
2019-05-24 10:40:00,158.2,158.25,157.96,157.96,12658.0,144.604,144.6497,144.3847,144.3847,12658.0
2019-05-24 10:50:00,157.9,157.92,157.59,157.74,16410.0,144.3298,144.3481,144.0465,144.1836,16410.0
2019-05-24 11:00:00,157.74,158.1,157.71,157.8,11713.0,144.1836,144.5126,144.1562,144.2384,11713.0
2019-05-24 11:10:00,157.81,157.81,157.32,157.49,28170.0,144.2476,144.2476,143.7997,143.9551,28170.0
2019-05-24 11:20:00,157.49,157.79,157.46,157.6,16031.0,143.9551,144.2293,143.9276,144.0556,16031.0
2019-05-24 11:30:00,157.6,157.83,157.55,157.81,26033.0,144.0556,144.2658,144.0099,144.2476,26033.0
2019-05-24 11:40:00,157.78,157.81,157.62,157.69,30067.0,144.2201,144.2476,144.0739,144.1379,30067.0
2019-05-24 11:50:00,157.75,158.39,157.69,158.16,14300.0,144.1927,144.7777,144.1379,144.5675,14300.0
2019-05-24 12:00:00,158.15,158.34,158.14,158.23,15204.0,144.5583,144.732,144.5492,144.6315,15204.0
2019-05-24 12:10:00,158.23,158.23,157.54,157.59,21625.0,144.6315,144.6315,144.0008,144.0465,21625.0
2019-05-24 12:20:00,157.67,158.1,157.63,158.09,9886.0,144.1196,144.5126,144.083,144.5035,9886.0
2019-05-24 12:30:00,158.11,158.5,158.11,158.4,7265.0,144.5218,144.8783,144.5218,144.7869,7265.0
2019-05-24 12:40:00,158.42,158.49,157.97,157.98,12782.0,144.8051,144.8691,144.3938,144.403,12782.0
2019-05-24 12:50:00,158.0,158.38,158.0,158.36,5086.0,144.4212,144.7686,144.4212,144.7503,5086.0
2019-05-24 13:00:00,158.38,158.5,158.3,158.45,14150.0,144.7686,144.8783,144.6955,144.8326,14150.0
2019-05-24 13:10:00,158.42,158.43,158.19,158.22,2609.0,144.8051,144.8143,144.5949,144.6223,2609.0
2019-05-24 13:20:00,158.21,158.3,157.98,157.98,2000.0,144.6132,144.6955,144.403,144.403,2000.0
2019-05-24 13:30:00,158.0,158.08,157.97,158.08,5450.0,144.4212,144.4944,144.3938,144.4944,5450.0
2019-05-24 13:40:00,158.13,158.4,158.04,158.39,3859.0,144.5401,144.7869,144.4578,144.7777,3859.0
2019-05-24 13:50:00,158.42,158.5,158.18,158.23,5255.0,144.8051,144.8783,144.5858,144.6315,5255.0
2019-05-24 14:00:00,158.28,158.31,157.94,157.99,10507.0,144.6772,144.7046,144.3664,144.4121,10507.0
2019-05-24 14:10:00,158.13,158.18,157.99,158.03,6269.0,144.5401,144.5858,144.4121,144.4487,6269.0
2019-05-24 14:20:00,158.05,158.07,157.87,157.89,6387.0,144.4669,144.4852,144.3024,144.3207,6387.0
2019-05-24 14:30:00,157.91,158.01,157.84,157.96,5097.0,144.339,144.4304,144.275,144.3847,5097.0
2019-05-24 14:40:00,157.96,158.12,157.96,158.06,7773.0,144.3847,144.5309,144.3847,144.4761,7773.0
2019-05-24 14:50:00,158.03,158.23,158.0,158.11,7328.0,144.4487,144.6315,144.4212,144.5218,7328.0
2019-05-24 15:00:00,158.08,158.42,158.04,158.4,9900.0,144.4944,144.8051,144.4578,144.7869,9900.0
2019-05-24 15:10:00,158.41,158.46,158.27,158.29,4450.0,144.796,144.8417,144.668,144.6863,4450.0
2019-05-24 15:20:00,158.29,158.52,158.27,158.52,4666.0,144.6863,144.8965,144.668,144.8965,4666.0
2019-05-24 15:30:00,158.49,158.5,158.38,158.43,12431.0,144.8691,144.8783,144.7686,144.8143,12431.0
2019-05-24 15:40:00,158.43,158.49,158.11,158.21,11931.0,144.8143,144.8691,144.5218,144.6132,11931.0
2019-05-24 15:50:00,158.28,158.41,158.18,158.36,52211.0,144.6772,144.796,144.5858,144.7503,52211.0
2019-05-28 09:30:00,158.48,159.5,158.48,158.95,8961.0,144.86,145.7923,144.86,145.2896,8961.0
2019-05-28 09:40:00,158.95,159.19,158.7,158.9,4228.0,145.2896,145.509,145.0611,145.2439,4228.0
2019-05-28 09:50:00,158.95,158.95,158.5,158.5,4923.0,145.2896,145.2896,144.8783,144.8783,4923.0
2019-05-28 10:00:00,158.5,158.51,158.04,158.04,7976.0,144.8783,144.8874,144.4578,144.4578,7976.0
2019-05-28 10:10:00,158.07,158.17,157.64,157.7,4451.0,144.4852,144.5766,144.0922,144.147,4451.0
2019-05-28 10:20:00,157.7,157.88,157.53,157.66,13450.0,144.147,144.3115,143.9916,144.1105,13450.0
2019-05-28 10:30:00,157.59,157.59,157.0,157.0,8431.0,144.0465,144.0465,143.5072,143.5072,8431.0
2019-05-28 10:40:00,156.88,157.14,156.77,156.97,6327.0,143.3975,143.6351,143.2969,143.4798,6327.0
2019-05-28 10:50:00,156.98,157.15,156.68,157.15,4911.0,143.4889,143.6443,143.2147,143.6443,4911.0
2019-05-28 11:00:00,157.04,157.59,157.0,157.46,4200.0,143.5437,144.0465,143.5072,143.9276,4200.0
2019-05-28 11:10:00,157.48,157.93,157.42,157.88,5279.0,143.9459,144.3572,143.8911,144.3115,5279.0
2019-05-28 11:20:00,157.92,157.97,157.32,157.38,8026.0,144.3481,144.3938,143.7997,143.8545,8026.0
2019-05-28 11:30:00,157.23,157.25,156.95,157.13,4905.0,143.7174,143.7357,143.4615,143.626,4905.0
2019-05-28 11:40:00,157.19,157.34,157.14,157.14,6677.0,143.6808,143.818,143.6351,143.6351,6677.0
2019-05-28 11:50:00,157.17,157.2,156.79,157.16,7664.0,143.6626,143.69,143.3152,143.6534,7664.0
2019-05-28 12:00:00,157.04,157.14,156.93,156.96,12862.0,143.5437,143.6351,143.4432,143.4706,12862.0
2019-05-28 12:10:00,156.93,157.16,156.84,156.97,6170.0,143.4432,143.6534,143.3609,143.4798,6170.0
2019-05-28 12:20:00,156.97,157.07,156.93,156.93,3000.0,143.4798,143.5712,143.4432,143.4432,3000.0
2019-05-28 12:30:00,157.03,157.13,156.9,156.96,6253.0,143.5346,143.626,143.4158,143.4706,6253.0
2019-05-28 12:40:00,156.96,157.26,156.88,157.23,11474.0,143.4706,143.7448,143.3975,143.7174,11474.0
2019-05-28 12:50:00,157.22,157.22,156.86,156.88,5327.0,143.7083,143.7083,143.3792,143.3975,5327.0
2019-05-28 13:00:00,156.95,157.07,156.88,156.94,8798.0,143.4615,143.5712,143.3975,143.4523,8798.0
2019-05-28 13:10:00,156.98,157.05,156.92,156.94,3706.0,143.4889,143.5529,143.4341,143.4523,3706.0
2019-05-28 13:20:00,156.98,157.07,156.91,156.93,6804.0,143.4889,143.5712,143.4249,143.4432,6804.0
2019-05-28 13:30:00,156.95,157.07,156.82,156.99,15306.0,143.4615,143.5712,143.3426,143.498,15306.0
2019-05-28 13:40:00,157.0,157.19,156.89,156.89,16164.0,143.5072,143.6808,143.4066,143.4066,16164.0
2019-05-28 13:50:00,156.89,156.95,156.61,156.76,5012.0,143.4066,143.4615,143.1507,143.2878,5012.0
2019-05-28 14:00:00,156.75,156.83,156.61,156.68,10823.0,143.2787,143.3518,143.1507,143.2147,10823.0
2019-05-28 14:10:00,156.66,156.68,156.53,156.61,12253.0,143.1964,143.2147,143.0776,143.1507,12253.0
2019-05-28 14:20:00,156.56,156.57,156.37,156.49,11001.0,143.105,143.1141,142.9313,143.041,11001.0
2019-05-28 14:30:00,156.42,156.58,156.39,156.43,12763.0,142.977,143.1233,142.9496,142.9862,12763.0
2019-05-28 14:40:00,156.37,156.38,156.09,156.26,10114.0,142.9313,142.9405,142.6754,142.8308,10114.0
2019-05-28 14:50:00,156.2,156.27,155.9,155.9,35198.0,142.7759,142.8399,142.5017,142.5017,35198.0
2019-05-28 15:00:00,155.89,156.02,155.7,155.97,21179.0,142.4926,142.6114,142.3189,142.5657,21179.0
2019-05-28 15:10:00,155.96,155.97,155.72,155.92,23756.0,142.5566,142.5657,142.3372,142.52,23756.0
2019-05-28 15:20:00,155.92,155.93,155.62,155.66,27689.0,142.52,142.5291,142.2458,142.2823,27689.0
2019-05-28 15:30:00,155.65,155.74,155.28,155.32,37128.0,142.2732,142.3555,141.935,141.9716,37128.0
2019-05-28 15:40:00,155.31,155.42,155.02,155.2,44513.0,141.9624,142.063,141.6973,141.8619,44513.0
2019-05-28 15:50:00,155.19,155.59,155.17,155.17,97055.0,141.8527,142.2184,141.8344,141.8344,97055.0
2019-05-29 09:30:00,155.06,155.36,154.35,155.11,28381.0,141.7339,142.0081,141.0849,141.7796,28381.0
2019-05-29 09:40:00,154.97,155.73,154.97,155.5,20857.0,141.6516,142.3463,141.6516,142.1361,20857.0
2019-05-29 09:50:00,155.52,155.68,155.11,155.6,13039.0,142.1544,142.3006,141.7796,142.2275,13039.0
2019-05-29 10:00:00,155.6,156.47,155.6,156.33,32934.0,142.2275,143.0227,142.2275,142.8948,32934.0
2019-05-29 10:10:00,156.45,156.99,156.08,156.93,21201.0,143.0044,143.498,142.6662,143.4432,21201.0
2019-05-29 10:20:00,156.93,157.08,156.52,157.08,13573.0,143.4432,143.5803,143.0684,143.5803,13573.0
2019-05-29 10:30:00,157.13,157.21,156.71,156.74,18071.0,143.626,143.6991,143.2421,143.2695,18071.0
2019-05-29 10:40:00,156.68,156.91,156.42,156.59,19789.0,143.2147,143.4249,142.977,143.1324,19789.0
2019-05-29 10:50:00,156.65,156.66,156.38,156.54,19452.0,143.1873,143.1964,142.9405,143.0867,19452.0
2019-05-29 11:00:00,156.53,156.68,156.11,156.53,30345.0,143.0776,143.2147,142.6937,143.0776,30345.0
2019-05-29 11:10:00,156.56,156.6,155.74,155.81,13190.0,143.105,143.1416,142.3555,142.4194,13190.0
2019-05-29 11:20:00,155.76,155.76,155.02,155.09,15696.0,142.3737,142.3737,141.6973,141.7613,15696.0
2019-05-29 11:30:00,155.14,155.5,155.07,155.15,13695.0,141.807,142.1361,141.743,141.8162,13695.0
2019-05-29 11:40:00,155.02,155.39,154.92,155.25,36448.0,141.6973,142.0355,141.6059,141.9076,36448.0
2019-05-29 11:50:00,155.22,155.26,154.55,154.75,25525.0,141.8802,141.9167,141.2677,141.4505,25525.0
2019-05-29 12:00:00,154.76,155.53,154.66,155.48,18882.0,141.4597,142.1635,141.3683,142.1178,18882.0
2019-05-29 12:10:00,155.49,155.7,155.39,155.39,9810.0,142.1269,142.3189,142.0355,142.0355,9810.0
2019-05-29 12:20:00,155.42,155.68,155.25,155.52,10830.0,142.063,142.3006,141.9076,142.1544,10830.0
2019-05-29 12:30:00,155.56,155.88,155.52,155.76,10871.0,142.1909,142.4834,142.1544,142.3737,10871.0
2019-05-29 12:40:00,155.75,156.0,155.66,155.83,9711.0,142.3646,142.5931,142.2823,142.4377,9711.0
2019-05-29 12:50:00,155.92,155.92,155.57,155.6,8953.0,142.52,142.52,142.2001,142.2275,8953.0
2019-05-29 13:00:00,155.6,156.31,155.6,156.24,11650.0,142.2275,142.8765,142.2275,142.8125,11650.0
2019-05-29 13:10:00,156.35,156.49,156.11,156.2,8338.0,142.913,143.041,142.6937,142.7759,8338.0
2019-05-29 13:20:00,156.21,156.26,156.06,156.12,11852.0,142.7851,142.8308,142.648,142.7028,11852.0
2019-05-29 13:30:00,156.11,156.36,156.09,156.36,9946.0,142.6937,142.9222,142.6754,142.9222,9946.0
2019-05-29 13:40:00,156.36,156.41,156.15,156.41,6666.0,142.9222,142.9679,142.7302,142.9679,6666.0
2019-05-29 13:50:00,156.34,156.42,156.0,156.07,11258.0,142.9039,142.977,142.5931,142.6571,11258.0
2019-05-29 14:00:00,156.07,156.35,155.98,155.98,12469.0,142.6571,142.913,142.5748,142.5748,12469.0
2019-05-29 14:10:00,156.01,156.12,155.85,155.96,7818.0,142.6023,142.7028,142.456,142.5566,7818.0
2019-05-29 14:20:00,155.93,156.1,155.89,156.02,9514.0,142.5291,142.6845,142.4926,142.6114,9514.0
2019-05-29 14:30:00,156.0,156.05,155.55,155.62,12351.0,142.5931,142.6388,142.1818,142.2458,12351.0
2019-05-29 14:40:00,155.6,155.72,155.39,155.64,14340.0,142.2275,142.3372,142.0355,142.2641,14340.0
2019-05-29 14:50:00,155.66,155.67,155.3,155.67,14876.0,142.2823,142.2915,141.9533,142.2915,14876.0
2019-05-29 15:00:00,155.59,156.14,155.33,156.1,41583.0,142.2184,142.7211,141.9807,142.6845,41583.0
2019-05-29 15:10:00,156.09,156.41,156.06,156.06,29250.0,142.6754,142.9679,142.648,142.648,29250.0
2019-05-29 15:20:00,156.11,156.42,155.92,156.02,23078.0,142.6937,142.977,142.52,142.6114,23078.0
2019-05-29 15:30:00,156.03,156.56,155.78,156.38,28876.0,142.6205,143.105,142.392,142.9405,28876.0
2019-05-29 15:40:00,156.41,156.5,156.09,156.14,33105.0,142.9679,143.0501,142.6754,142.7211,33105.0
2019-05-29 15:50:00,156.1,156.31,155.81,155.97,87785.0,142.6845,142.8765,142.4194,142.5657,87785.0
2019-05-30 09:30:00,156.25,157.39,156.25,157.11,9139.0,142.8216,143.8637,142.8216,143.6077,9139.0
2019-05-30 09:40:00,157.01,157.35,157.0,157.16,9483.0,143.5163,143.8271,143.5072,143.6534,9483.0
2019-05-30 09:50:00,157.08,157.3,157.03,157.29,3912.0,143.5803,143.7814,143.5346,143.7723,3912.0
2019-05-30 10:00:00,157.17,157.46,157.12,157.28,4435.0,143.6626,143.9276,143.6169,143.7631,4435.0
2019-05-30 10:10:00,157.2,157.33,156.81,156.81,5456.0,143.69,143.8088,143.3335,143.3335,5456.0
2019-05-30 10:20:00,156.86,157.06,156.76,157.06,7049.0,143.3792,143.562,143.2878,143.562,7049.0
2019-05-30 10:30:00,157.12,157.61,157.12,157.52,7156.0,143.6169,144.0648,143.6169,143.9825,7156.0
2019-05-30 10:40:00,157.49,157.49,157.22,157.31,3447.0,143.9551,143.9551,143.7083,143.7905,3447.0
2019-05-30 10:50:00,157.3,157.31,156.8,156.93,4650.0,143.7814,143.7905,143.3244,143.4432,4650.0
2019-05-30 11:00:00,156.88,156.99,156.44,156.69,8494.0,143.3975,143.498,142.9953,143.2238,8494.0
2019-05-30 11:10:00,156.76,156.86,156.45,156.45,3600.0,143.2878,143.3792,143.0044,143.0044,3600.0
2019-05-30 11:20:00,156.44,156.49,156.21,156.43,4213.0,142.9953,143.041,142.7851,142.9862,4213.0
2019-05-30 11:30:00,156.51,156.51,156.2,156.45,6600.0,143.0593,143.0593,142.7759,143.0044,6600.0
2019-05-30 11:40:00,156.52,156.58,156.24,156.33,6020.0,143.0684,143.1233,142.8125,142.8948,6020.0
2019-05-30 11:50:00,156.39,156.44,156.14,156.43,7400.0,142.9496,142.9953,142.7211,142.9862,7400.0
2019-05-30 12:00:00,156.46,156.69,156.43,156.5,14600.0,143.0136,143.2238,142.9862,143.0501,14600.0
2019-05-30 12:10:00,156.61,156.77,156.56,156.77,4889.0,143.1507,143.2969,143.105,143.2969,4889.0
2019-05-30 12:20:00,156.73,157.08,156.68,157.01,6862.0,143.2604,143.5803,143.2147,143.5163,6862.0
2019-05-30 12:30:00,156.96,157.21,156.81,157.1,6481.0,143.4706,143.6991,143.3335,143.5986,6481.0
2019-05-30 12:40:00,157.09,157.24,157.03,157.15,8062.0,143.5894,143.7265,143.5346,143.6443,8062.0
2019-05-30 12:50:00,157.23,157.29,156.97,156.97,4379.0,143.7174,143.7723,143.4798,143.4798,4379.0
2019-05-30 13:00:00,157.03,157.03,156.7,156.8,2600.0,143.5346,143.5346,143.233,143.3244,2600.0
2019-05-30 13:10:00,156.86,156.94,156.71,156.71,3846.0,143.3792,143.4523,143.2421,143.2421,3846.0
2019-05-30 13:20:00,156.72,156.79,156.54,156.58,3530.0,143.2512,143.3152,143.0867,143.1233,3530.0
2019-05-30 13:30:00,156.61,156.61,156.3,156.32,3750.0,143.1507,143.1507,142.8673,142.8856,3750.0
2019-05-30 13:40:00,156.28,156.41,156.2,156.26,4284.0,142.8491,142.9679,142.7759,142.8308,4284.0
2019-05-30 13:50:00,156.28,156.51,156.25,156.47,15379.0,142.8491,143.0593,142.8216,143.0227,15379.0
2019-05-30 14:00:00,156.48,156.71,156.42,156.42,4580.0,143.0319,143.2421,142.977,142.977,4580.0
2019-05-30 14:10:00,156.47,156.54,156.36,156.47,3838.0,143.0227,143.0867,142.9222,143.0227,3838.0
2019-05-30 14:20:00,156.53,156.54,156.26,156.3,7039.0,143.0776,143.0867,142.8308,142.8673,7039.0
2019-05-30 14:30:00,156.31,156.4,156.21,156.28,14931.0,142.8765,142.9587,142.7851,142.8491,14931.0
2019-05-30 14:40:00,156.31,156.62,156.3,156.62,16547.0,142.8765,143.1598,142.8673,143.1598,16547.0
2019-05-30 14:50:00,156.59,157.02,156.54,156.96,11474.0,143.1324,143.5255,143.0867,143.4706,11474.0
2019-05-30 15:00:00,156.96,156.96,156.61,156.77,21472.0,143.4706,143.4706,143.1507,143.2969,21472.0
2019-05-30 15:10:00,156.75,157.1,156.75,156.81,12443.0,143.2787,143.5986,143.2787,143.3335,12443.0
2019-05-30 15:20:00,156.82,157.25,156.81,157.14,19944.0,143.3426,143.7357,143.3335,143.6351,19944.0
2019-05-30 15:30:00,157.06,157.6,156.98,157.44,27608.0,143.562,144.0556,143.4889,143.9094,27608.0
2019-05-30 15:40:00,157.45,157.56,157.29,157.49,35563.0,143.9185,144.019,143.7723,143.9551,35563.0
2019-05-30 15:50:00,157.5,157.51,156.95,157.13,103141.0,143.9642,143.9733,143.4615,143.626,103141.0
2019-05-31 09:30:00,154.67,154.67,153.29,153.29,22048.0,141.3774,141.3774,140.116,140.116,22048.0
2019-05-31 09:40:00,153.4,153.4,152.61,153.24,17943.0,140.2166,140.2166,139.4945,140.0703,17943.0
2019-05-31 09:50:00,153.34,153.73,153.28,153.64,10086.0,140.1617,140.5182,140.1069,140.4359,10086.0
2019-05-31 10:00:00,153.6,153.78,153.46,153.46,12418.0,140.3994,140.5639,140.2714,140.2714,12418.0
2019-05-31 10:10:00,153.5,153.5,153.29,153.29,14630.0,140.308,140.308,140.116,140.116,14630.0
2019-05-31 10:20:00,153.35,153.35,152.89,153.24,18311.0,140.1709,140.1709,139.7504,140.0703,18311.0
2019-05-31 10:30:00,153.28,153.86,153.25,153.86,18043.0,140.1069,140.637,140.0795,140.637,18043.0
2019-05-31 10:40:00,153.9,153.95,153.38,153.95,6911.0,140.6736,140.7193,140.1983,140.7193,6911.0
2019-05-31 10:50:00,154.08,154.24,153.56,153.81,16376.0,140.8381,140.9844,140.3628,140.5913,16376.0
2019-05-31 11:00:00,153.74,153.93,153.64,153.75,3087.0,140.5273,140.701,140.4359,140.5365,3087.0
2019-05-31 11:10:00,153.62,153.95,153.62,153.81,7684.0,140.4177,140.7193,140.4177,140.5913,7684.0
2019-05-31 11:20:00,153.84,154.21,153.81,154.16,9551.0,140.6188,140.957,140.5913,140.9112,9551.0
2019-05-31 11:30:00,154.14,154.34,153.7,153.79,11237.0,140.893,141.0758,140.4908,140.573,11237.0
2019-05-31 11:40:00,153.8,153.93,153.77,153.83,4240.0,140.5822,140.701,140.5548,140.6096,4240.0
2019-05-31 11:50:00,153.8,153.8,153.51,153.55,3943.0,140.5822,140.5822,140.3171,140.3537,3943.0
2019-05-31 12:00:00,153.55,153.55,153.27,153.29,11070.0,140.3537,140.3537,140.0977,140.116,11070.0
2019-05-31 12:10:00,153.24,153.24,153.02,153.05,9105.0,140.0703,140.0703,139.8692,139.8966,9105.0
2019-05-31 12:20:00,153.0,153.05,152.53,152.56,10479.0,139.8509,139.8966,139.4213,139.4488,10479.0
2019-05-31 12:30:00,152.55,152.94,152.53,152.71,11986.0,139.4396,139.7961,139.4213,139.5859,11986.0
2019-05-31 12:40:00,152.68,153.01,152.64,152.97,7072.0,139.5584,139.8601,139.5219,139.8235,7072.0
2019-05-31 12:50:00,152.96,152.96,152.77,152.86,3250.0,139.8144,139.8144,139.6407,139.723,3250.0
2019-05-31 13:00:00,152.89,152.98,152.8,152.95,3075.0,139.7504,139.8327,139.6681,139.8052,3075.0
2019-05-31 13:10:00,152.97,153.1,152.97,152.98,2100.0,139.8235,139.9423,139.8235,139.8327,2100.0
2019-05-31 13:20:00,153.0,153.14,152.93,153.14,5400.0,139.8509,139.9789,139.787,139.9789,5400.0
2019-05-31 13:30:00,153.08,153.29,153.07,153.17,6601.0,139.9241,140.116,139.9149,140.0063,6601.0
2019-05-31 13:40:00,153.14,153.26,153.08,153.21,5300.0,139.9789,140.0886,139.9241,140.0429,5300.0
2019-05-31 13:50:00,153.18,153.27,153.0,153.15,8891.0,140.0155,140.0977,139.8509,139.9881,8891.0
2019-05-31 14:00:00,153.15,153.18,152.88,152.98,9068.0,139.9881,140.0155,139.7413,139.8327,9068.0
2019-05-31 14:10:00,153.0,153.08,152.64,152.77,14790.0,139.8509,139.9241,139.5219,139.6407,14790.0
2019-05-31 14:20:00,152.66,152.8,152.6,152.61,4400.0,139.5402,139.6681,139.4853,139.4945,4400.0
2019-05-31 14:30:00,152.66,152.68,152.37,152.4,5797.0,139.5402,139.5584,139.2751,139.3025,5797.0
2019-05-31 14:40:00,152.36,152.92,152.36,152.58,12147.0,139.2659,139.7778,139.2659,139.467,12147.0
2019-05-31 14:50:00,152.54,152.93,152.54,152.77,5061.0,139.4305,139.787,139.4305,139.6407,5061.0
2019-05-31 15:00:00,152.72,152.77,152.48,152.58,7936.0,139.595,139.6407,139.3756,139.467,7936.0
2019-05-31 15:10:00,152.51,152.79,152.51,152.58,9557.0,139.4031,139.659,139.4031,139.467,9557.0
2019-05-31 15:20:00,152.52,152.57,152.26,152.42,12564.0,139.4122,139.4579,139.1745,139.3208,12564.0
2019-05-31 15:30:00,152.42,152.65,152.18,152.32,16638.0,139.3208,139.531,139.1014,139.2294,16638.0
2019-05-31 15:40:00,152.31,152.69,152.27,152.69,22780.0,139.2202,139.5676,139.1837,139.5676,22780.0
2019-05-31 15:50:00,152.64,152.69,152.27,152.33,76787.0,139.5219,139.5676,139.1837,139.2385,76787.0
2019-06-03 09:30:00,152.45,154.05,152.45,154.05,17151.0,139.3482,140.8107,139.3482,140.8107,17151.0
2019-06-03 09:40:00,153.99,155.06,153.99,154.82,23226.0,140.7559,141.7339,140.7559,141.5145,23226.0
2019-06-03 09:50:00,154.89,155.27,154.67,154.98,13559.0,141.5785,141.9259,141.3774,141.6608,13559.0
2019-06-03 10:00:00,154.82,155.07,154.36,154.78,30492.0,141.5145,141.743,141.0941,141.478,30492.0
2019-06-03 10:10:00,154.83,155.69,154.65,155.69,9518.0,141.5237,142.3098,141.3591,142.3098,9518.0
2019-06-03 10:20:00,155.64,156.21,155.58,156.03,15719.0,142.2641,142.7851,142.2092,142.6205,15719.0
2019-06-03 10:30:00,156.11,156.57,156.07,156.5,18544.0,142.6937,143.1141,142.6571,143.0501,18544.0
2019-06-03 10:40:00,156.47,156.75,156.35,156.36,6558.0,143.0227,143.2787,142.913,142.9222,6558.0
2019-06-03 10:50:00,156.26,156.48,156.24,156.24,8982.0,142.8308,143.0319,142.8125,142.8125,8982.0
2019-06-03 11:00:00,156.27,156.28,155.67,155.67,9692.0,142.8399,142.8491,142.2915,142.2915,9692.0
2019-06-03 11:10:00,155.65,155.66,155.13,155.19,14454.0,142.2732,142.2823,141.7979,141.8527,14454.0
2019-06-03 11:20:00,155.15,155.38,155.13,155.36,15208.0,141.8162,142.0264,141.7979,142.0081,15208.0
2019-06-03 11:30:00,155.43,155.63,155.4,155.63,10049.0,142.0721,142.2549,142.0447,142.2549,10049.0
2019-06-03 11:40:00,155.65,155.84,155.42,155.63,46050.0,142.2732,142.4469,142.063,142.2549,46050.0
2019-06-03 11:50:00,155.67,155.8,155.47,155.53,7038.0,142.2915,142.4103,142.1087,142.1635,7038.0
2019-06-03 12:00:00,155.53,155.69,155.02,155.17,11318.0,142.1635,142.3098,141.6973,141.8344,11318.0
2019-06-03 12:10:00,155.2,155.22,154.74,154.89,11308.0,141.8619,141.8802,141.4414,141.5785,11308.0
2019-06-03 12:20:00,154.87,155.07,154.86,155.01,13708.0,141.5602,141.743,141.5511,141.6882,13708.0
2019-06-03 12:30:00,155.03,155.32,154.9,155.31,12373.0,141.7065,141.9716,141.5877,141.9624,12373.0
2019-06-03 12:40:00,155.29,155.4,155.19,155.39,12857.0,141.9441,142.0447,141.8527,142.0355,12857.0
2019-06-03 12:50:00,155.34,155.34,155.05,155.19,6518.0,141.9898,141.9898,141.7248,141.8527,6518.0
2019-06-03 13:00:00,155.12,155.64,154.9,155.64,9050.0,141.7887,142.2641,141.5877,142.2641,9050.0
2019-06-03 13:10:00,155.75,155.83,155.59,155.69,5632.0,142.3646,142.4377,142.2184,142.3098,5632.0
2019-06-03 13:20:00,155.73,156.57,155.61,156.01,11928.0,142.3463,143.1141,142.2366,142.6023,11928.0
2019-06-03 13:30:00,156.0,156.0,155.48,155.67,12985.0,142.5931,142.5931,142.1178,142.2915,12985.0
2019-06-03 13:40:00,155.69,156.45,155.61,156.25,11326.0,142.3098,143.0044,142.2366,142.8216,11326.0
2019-06-03 13:50:00,156.27,157.0,156.24,156.8,10308.0,142.8399,143.5072,142.8125,143.3244,10308.0
2019-06-03 14:00:00,156.72,157.02,156.62,156.9,8965.0,143.2512,143.5255,143.1598,143.4158,8965.0
2019-06-03 14:10:00,156.85,156.85,156.07,156.07,4599.0,143.3701,143.3701,142.6571,142.6571,4599.0
2019-06-03 14:20:00,156.07,156.52,156.04,156.36,10930.0,142.6571,143.0684,142.6297,142.9222,10930.0
2019-06-03 14:30:00,156.47,156.47,155.86,155.87,9436.0,143.0227,143.0227,142.4651,142.4743,9436.0
2019-06-03 14:40:00,155.91,156.25,155.79,155.93,12057.0,142.5109,142.8216,142.4012,142.5291,12057.0
2019-06-03 14:50:00,155.87,155.92,155.55,155.77,13126.0,142.4743,142.52,142.1818,142.3829,13126.0
2019-06-03 15:00:00,155.77,155.77,155.22,155.28,10596.0,142.3829,142.3829,141.8802,141.935,10596.0
2019-06-03 15:10:00,155.17,155.54,155.06,155.43,41668.0,141.8344,142.1726,141.7339,142.0721,41668.0
2019-06-03 15:20:00,155.43,155.94,155.2,155.32,15489.0,142.0721,142.5383,141.8619,141.9716,15489.0
2019-06-03 15:30:00,155.27,155.54,154.99,155.43,39028.0,141.9259,142.1726,141.6699,142.0721,39028.0
2019-06-03 15:40:00,155.46,155.67,155.2,155.21,24910.0,142.0995,142.2915,141.8619,141.871,24910.0
2019-06-03 15:50:00,155.21,156.43,155.21,156.13,87353.0,141.871,142.9862,141.871,142.7119,87353.0
2019-06-04 09:30:00,158.07,159.08,157.65,157.86,27374.0,144.4852,145.4084,144.1013,144.2933,27374.0
2019-06-04 09:40:00,157.95,158.58,157.43,157.43,23805.0,144.3755,144.9514,143.9002,143.9002,23805.0
2019-06-04 09:50:00,157.33,157.98,156.86,157.92,35528.0,143.8088,144.403,143.3792,144.3481,35528.0
2019-06-04 10:00:00,157.93,158.07,157.7,157.82,23737.0,144.3572,144.4852,144.147,144.2567,23737.0
2019-06-04 10:10:00,157.8,158.73,157.79,158.51,15393.0,144.2384,145.0885,144.2293,144.8874,15393.0
2019-06-04 10:20:00,158.42,159.2,158.04,159.1,18742.0,144.8051,145.5181,144.4578,145.4267,18742.0
2019-06-04 10:30:00,159.16,159.68,159.16,159.47,50413.0,145.4815,145.9569,145.4815,145.7649,50413.0
2019-06-04 10:40:00,159.42,159.42,159.1,159.28,32291.0,145.7192,145.7192,145.4267,145.5912,32291.0
2019-06-04 10:50:00,159.3,160.0,159.3,159.96,22678.0,145.6095,146.2494,145.6095,146.2128,22678.0
2019-06-04 11:00:00,159.9,160.24,159.84,160.08,24266.0,146.1579,146.4687,146.1031,146.3225,24266.0
2019-06-04 11:10:00,160.11,160.16,159.37,159.43,12214.0,146.3499,146.3956,145.6735,145.7283,12214.0
2019-06-04 11:20:00,159.52,160.33,159.52,160.26,12344.0,145.8106,146.551,145.8106,146.487,12344.0
2019-06-04 11:30:00,160.19,160.44,159.97,160.09,19244.0,146.423,146.6515,146.2219,146.3316,19244.0
2019-06-04 11:40:00,160.09,160.65,160.03,160.62,16659.0,146.3316,146.8435,146.2768,146.8161,16659.0
2019-06-04 11:50:00,160.51,160.53,160.17,160.18,6620.0,146.7155,146.7338,146.4047,146.4139,6620.0
2019-06-04 12:00:00,160.2,160.23,159.98,160.08,14021.0,146.4322,146.4596,146.2311,146.3225,14021.0
2019-06-04 12:10:00,160.15,160.37,159.98,160.37,13546.0,146.3865,146.5876,146.2311,146.5876,13546.0
2019-06-04 12:20:00,160.45,160.55,160.29,160.39,7521.0,146.6607,146.7521,146.5144,146.6058,7521.0
2019-06-04 12:30:00,160.38,160.71,160.33,160.61,21296.0,146.5967,146.8983,146.551,146.8069,21296.0
2019-06-04 12:40:00,160.6,161.06,160.6,160.94,14290.0,146.7978,147.2183,146.7978,147.1086,14290.0
2019-06-04 12:50:00,160.95,161.34,160.95,161.1,8563.0,147.1177,147.4742,147.1177,147.2548,8563.0
2019-06-04 13:00:00,161.1,161.15,160.74,160.8,8154.0,147.2548,147.3005,146.9258,146.9806,8154.0
2019-06-04 13:10:00,160.8,161.0,160.5,160.52,21073.0,146.9806,147.1634,146.7064,146.7247,21073.0
2019-06-04 13:20:00,160.5,160.72,160.49,160.71,17890.0,146.7064,146.9075,146.6972,146.8983,17890.0
2019-06-04 13:30:00,160.65,160.78,160.3,160.37,7452.0,146.8435,146.9623,146.5236,146.5876,7452.0
2019-06-04 13:40:00,160.31,160.84,160.28,160.83,14783.0,146.5327,147.0172,146.5053,147.008,14783.0
2019-06-04 13:50:00,160.83,161.48,160.83,161.45,14649.0,147.008,147.6022,147.008,147.5747,14649.0
2019-06-04 14:00:00,161.39,161.39,161.05,161.08,9278.0,147.5199,147.5199,147.2091,147.2365,9278.0
2019-06-04 14:10:00,161.14,161.19,160.96,161.05,8923.0,147.2914,147.3371,147.1268,147.2091,8923.0
2019-06-04 14:20:00,161.06,161.07,160.69,160.78,19332.0,147.2183,147.2274,146.8801,146.9623,19332.0
2019-06-04 14:30:00,160.75,160.85,160.54,160.79,10281.0,146.9349,147.0263,146.7429,146.9715,10281.0
2019-06-04 14:40:00,160.83,160.93,160.7,160.7,3965.0,147.008,147.0994,146.8892,146.8892,3965.0
2019-06-04 14:50:00,160.72,160.78,160.53,160.57,6841.0,146.9075,146.9623,146.7338,146.7704,6841.0
2019-06-04 15:00:00,160.5,160.97,160.5,160.95,7814.0,146.7064,147.136,146.7064,147.1177,7814.0
2019-06-04 15:10:00,160.96,161.29,160.9,161.13,23657.0,147.1268,147.4285,147.072,147.2822,23657.0
2019-06-04 15:20:00,161.14,161.15,160.92,161.15,12222.0,147.2914,147.3005,147.0903,147.3005,12222.0
2019-06-04 15:30:00,161.16,161.31,161.01,161.15,32877.0,147.3097,147.4468,147.1725,147.3005,32877.0
2019-06-04 15:40:00,161.14,161.15,160.98,161.09,30243.0,147.2914,147.3005,147.1451,147.2457,30243.0
2019-06-04 15:50:00,161.1,161.27,161.01,161.18,102599.0,147.2548,147.4102,147.1725,147.3279,102599.0
2019-06-05 09:30:00,162.0,162.7,161.61,161.96,20021.0,148.0775,148.7173,147.721,148.0409,20021.0
2019-06-05 09:40:00,161.99,161.99,160.59,160.64,7349.0,148.0683,148.0683,146.7886,146.8343,7349.0
2019-06-05 09:50:00,160.62,160.8,160.25,160.79,6188.0,146.8161,146.9806,146.4779,146.9715,6188.0
2019-06-05 10:00:00,160.85,161.2,160.28,161.0,7850.0,147.0263,147.3462,146.5053,147.1634,7850.0
2019-06-05 10:10:00,161.05,161.18,160.71,160.85,2800.0,147.2091,147.3279,146.8983,147.0263,2800.0
2019-06-05 10:20:00,160.89,161.15,160.76,160.76,5031.0,147.0629,147.3005,146.944,146.944,5031.0
2019-06-05 10:30:00,160.67,160.72,160.19,160.59,7839.0,146.8618,146.9075,146.423,146.7886,7839.0
2019-06-05 10:40:00,160.59,160.75,159.68,159.68,19407.0,146.7886,146.9349,145.9569,145.9569,19407.0
2019-06-05 10:50:00,159.75,159.9,159.6,159.85,4932.0,146.0208,146.1579,145.8837,146.1122,4932.0
2019-06-05 11:00:00,159.87,160.9,159.83,160.54,16259.0,146.1305,147.072,146.094,146.7429,16259.0
2019-06-05 11:10:00,160.51,161.03,160.51,160.99,6711.0,146.7155,147.1908,146.7155,147.1543,6711.0
2019-06-05 11:20:00,161.03,161.51,161.03,161.33,14600.0,147.1908,147.6296,147.1908,147.465,14600.0
2019-06-05 11:30:00,161.42,161.54,161.34,161.45,24700.0,147.5473,147.657,147.4742,147.5747,24700.0
2019-06-05 11:40:00,161.41,161.57,161.25,161.44,4864.0,147.5382,147.6844,147.3919,147.5656,4864.0
2019-06-05 11:50:00,161.49,161.71,161.39,161.65,3700.0,147.6113,147.8124,147.5199,147.7575,3700.0
2019-06-05 12:00:00,161.72,161.8,161.59,161.68,6176.0,147.8215,147.8947,147.7027,147.785,6176.0
2019-06-05 12:10:00,161.7,161.7,161.5,161.64,4321.0,147.8032,147.8032,147.6204,147.7484,4321.0
2019-06-05 12:20:00,161.59,161.83,161.54,161.7,9985.0,147.7027,147.9221,147.657,147.8032,9985.0
2019-06-05 12:30:00,161.69,161.69,161.42,161.62,11500.0,147.7941,147.7941,147.5473,147.7301,11500.0
2019-06-05 12:40:00,161.57,161.73,161.57,161.71,1100.0,147.6844,147.8307,147.6844,147.8124,1100.0
2019-06-05 12:50:00,161.68,161.98,161.68,161.86,11929.0,147.785,148.0592,147.785,147.9495,11929.0
2019-06-05 13:00:00,162.02,162.3,162.02,162.29,2300.0,148.0957,148.3517,148.0957,148.3425,2300.0
2019-06-05 13:10:00,162.28,162.33,162.02,162.13,3996.0,148.3334,148.3791,148.0957,148.1963,3996.0
2019-06-05 13:20:00,162.16,162.21,162.06,162.17,2849.0,148.2237,148.2694,148.1323,148.2329,2849.0
2019-06-05 13:30:00,162.18,162.5,162.11,162.46,4947.0,148.242,148.5345,148.178,148.4979,4947.0
2019-06-05 13:40:00,162.44,162.61,162.39,162.43,2803.0,148.4797,148.635,148.434,148.4705,2803.0
2019-06-05 13:50:00,162.46,162.52,162.35,162.49,6390.0,148.4979,148.5528,148.3974,148.5254,6390.0
2019-06-05 14:00:00,162.49,162.53,162.33,162.41,4775.0,148.5254,148.5619,148.3791,148.4522,4775.0
2019-06-05 14:10:00,162.33,162.59,162.17,162.17,7104.0,148.3791,148.6168,148.2329,148.2329,7104.0
2019-06-05 14:20:00,162.17,162.17,161.57,161.58,13629.0,148.2329,148.2329,147.6844,147.6936,13629.0
2019-06-05 14:30:00,161.63,161.72,161.36,161.67,39998.0,147.7393,147.8215,147.4925,147.7758,39998.0
2019-06-05 14:40:00,161.66,161.94,161.65,161.77,4825.0,147.7667,148.0226,147.7575,147.8672,4825.0
2019-06-05 14:50:00,161.75,161.78,161.57,161.58,7109.0,147.849,147.8764,147.6844,147.6936,7109.0
2019-06-05 15:00:00,161.59,161.73,161.55,161.67,10111.0,147.7027,147.8307,147.6661,147.7758,10111.0
2019-06-05 15:10:00,161.64,161.86,161.62,161.7,12814.0,147.7484,147.9495,147.7301,147.8032,12814.0
2019-06-05 15:20:00,161.69,161.89,161.67,161.77,8703.0,147.7941,147.9769,147.7758,147.8672,8703.0
2019-06-05 15:30:00,161.75,161.76,161.26,161.52,13135.0,147.849,147.8581,147.4011,147.6387,13135.0
2019-06-05 15:40:00,161.52,162.11,161.52,162.08,15297.0,147.6387,148.178,147.6387,148.1506,15297.0
2019-06-05 15:50:00,162.06,162.57,162.06,162.39,49871.0,148.1323,148.5985,148.1323,148.434,49871.0
2019-06-06 09:30:00,161.66,162.83,161.62,162.62,24625.0,147.7667,148.8361,147.7301,148.6442,24625.0
2019-06-06 09:40:00,162.5,162.74,161.41,161.5,20958.0,148.5345,148.7539,147.5382,147.6204,20958.0
2019-06-06 09:50:00,161.59,161.59,160.9,160.94,12023.0,147.7027,147.7027,147.072,147.1086,12023.0
2019-06-06 10:00:00,160.91,161.27,160.91,161.24,6874.0,147.0811,147.4102,147.0811,147.3828,6874.0
2019-06-06 10:10:00,161.34,161.39,160.9,160.95,3253.0,147.4742,147.5199,147.072,147.1177,3253.0
2019-06-06 10:20:00,160.83,160.85,160.28,160.28,3500.0,147.008,147.0263,146.5053,146.5053,3500.0
2019-06-06 10:30:00,160.31,160.61,160.07,160.52,5596.0,146.5327,146.8069,146.3133,146.7247,5596.0
2019-06-06 10:40:00,160.58,160.89,160.44,160.84,4800.0,146.7795,147.0629,146.6515,147.0172,4800.0
2019-06-06 10:50:00,160.97,161.15,160.61,160.78,6900.0,147.136,147.3005,146.8069,146.9623,6900.0
2019-06-06 11:00:00,160.63,161.07,160.49,160.9,7525.0,146.8252,147.2274,146.6972,147.072,7525.0
2019-06-06 11:10:00,160.91,161.28,160.77,161.28,10293.0,147.0811,147.4193,146.9532,147.4193,10293.0
2019-06-06 11:20:00,161.22,161.6,161.1,161.54,6636.0,147.3645,147.7118,147.2548,147.657,6636.0
2019-06-06 11:30:00,161.5,161.58,161.2,161.2,5386.0,147.6204,147.6936,147.3462,147.3462,5386.0
2019-06-06 11:40:00,161.14,161.26,160.71,160.82,14567.0,147.2914,147.4011,146.8983,146.9989,14567.0
2019-06-06 11:50:00,160.89,161.1,160.76,160.77,16994.0,147.0629,147.2548,146.944,146.9532,16994.0
2019-06-06 12:00:00,160.78,161.09,160.73,161.07,2043.0,146.9623,147.2457,146.9166,147.2274,2043.0
2019-06-06 12:10:00,161.06,161.15,160.96,161.15,11089.0,147.2183,147.3005,147.1268,147.3005,11089.0
2019-06-06 12:20:00,161.09,161.18,160.97,161.16,5649.0,147.2457,147.3279,147.136,147.3097,5649.0
2019-06-06 12:30:00,161.14,161.18,160.97,161.03,6938.0,147.2914,147.3279,147.136,147.1908,6938.0
2019-06-06 12:40:00,160.97,161.45,160.91,161.45,6298.0,147.136,147.5747,147.0811,147.5747,6298.0
2019-06-06 12:50:00,161.44,161.48,161.36,161.36,2699.0,147.5656,147.6022,147.4925,147.4925,2699.0
2019-06-06 13:00:00,161.39,161.5,161.21,161.28,5400.0,147.5199,147.6204,147.3554,147.4193,5400.0
2019-06-06 13:10:00,161.17,161.34,161.17,161.28,4051.0,147.3188,147.4742,147.3188,147.4193,4051.0
2019-06-06 13:20:00,161.24,161.24,161.01,161.1,6810.0,147.3828,147.3828,147.1725,147.2548,6810.0
2019-06-06 13:30:00,161.11,161.16,160.76,160.76,9041.0,147.264,147.3097,146.944,146.944,9041.0
2019-06-06 13:40:00,160.7,160.97,160.7,160.92,1535.0,146.8892,147.136,146.8892,147.0903,1535.0
2019-06-06 13:50:00,160.85,160.87,160.73,160.83,2445.0,147.0263,147.0446,146.9166,147.008,2445.0
2019-06-06 14:00:00,160.8,160.92,160.69,160.91,2714.0,146.9806,147.0903,146.8801,147.0811,2714.0
2019-06-06 14:10:00,160.99,161.19,160.95,161.15,8805.0,147.1543,147.3371,147.1177,147.3005,8805.0
2019-06-06 14:20:00,161.14,161.21,161.07,161.11,5652.0,147.2914,147.3554,147.2274,147.264,5652.0
2019-06-06 14:30:00,161.11,162.04,161.11,161.63,14959.0,147.264,148.114,147.264,147.7393,14959.0
2019-06-06 14:40:00,161.63,161.85,161.55,161.62,14357.0,147.7393,147.9404,147.6661,147.7301,14357.0
2019-06-06 14:50:00,161.7,161.72,161.58,161.69,17259.0,147.8032,147.8215,147.6936,147.7941,17259.0
2019-06-06 15:00:00,161.7,161.75,161.56,161.56,9966.0,147.8032,147.849,147.6753,147.6753,9966.0
2019-06-06 15:10:00,161.61,162.05,161.61,161.98,17506.0,147.721,148.1232,147.721,148.0592,17506.0
2019-06-06 15:20:00,161.99,162.06,161.84,161.88,11855.0,148.0683,148.1323,147.9312,147.9678,11855.0
2019-06-06 15:30:00,161.86,162.19,161.82,162.11,27258.0,147.9495,148.2511,147.9129,148.178,27258.0
2019-06-06 15:40:00,162.15,162.17,161.84,162.04,24342.0,148.2146,148.2329,147.9312,148.114,24342.0
2019-06-06 15:50:00,162.02,162.21,161.75,162.0,67303.0,148.0957,148.2694,147.849,148.0775,67303.0
2019-06-07 09:30:00,163.22,164.23,162.88,164.22,29475.0,149.1926,150.1158,148.8818,150.1067,29475.0
2019-06-07 09:40:00,164.23,164.34,163.61,163.69,4591.0,150.1158,150.2164,149.5491,149.6222,4591.0
2019-06-07 09:50:00,163.39,164.04,163.26,163.62,45587.0,149.348,149.9421,149.2292,149.5582,45587.0
2019-06-07 10:00:00,163.9,164.32,163.88,164.27,14684.0,149.8142,150.1981,149.7959,150.1524,14684.0
2019-06-07 10:10:00,164.22,164.34,163.72,164.23,9088.0,150.1067,150.2164,149.6496,150.1158,9088.0
2019-06-07 10:20:00,164.17,164.18,163.96,164.11,2700.0,150.061,150.0701,149.869,150.0061,2700.0
2019-06-07 10:30:00,164.24,164.78,164.23,164.51,2542.0,150.125,150.6185,150.1158,150.3718,2542.0
2019-06-07 10:40:00,164.58,164.89,164.48,164.87,4325.0,150.4357,150.7191,150.3443,150.7008,4325.0
2019-06-07 10:50:00,164.85,165.36,164.85,165.28,23743.0,150.6825,151.1487,150.6825,151.0756,23743.0
2019-06-07 11:00:00,165.34,165.4,164.91,165.05,10453.0,151.1304,151.1853,150.7374,150.8653,10453.0
2019-06-07 11:10:00,165.12,165.22,164.82,165.06,9663.0,150.9293,151.0207,150.6551,150.8745,9663.0
2019-06-07 11:20:00,165.05,165.06,164.63,164.63,7004.0,150.8653,150.8745,150.4814,150.4814,7004.0
2019-06-07 11:30:00,164.69,164.78,164.42,164.66,7089.0,150.5363,150.6185,150.2895,150.5089,7089.0
2019-06-07 11:40:00,164.73,164.85,164.56,164.75,3644.0,150.5728,150.6825,150.4175,150.5911,3644.0
2019-06-07 11:50:00,164.75,164.8,164.41,164.41,4600.0,150.5911,150.6368,150.2803,150.2803,4600.0
2019-06-07 12:00:00,164.36,164.67,164.15,164.64,2801.0,150.2346,150.518,150.0427,150.4906,2801.0
2019-06-07 12:10:00,164.57,165.03,164.57,164.95,7080.0,150.4266,150.8471,150.4266,150.7739,7080.0
2019-06-07 12:20:00,165.02,165.38,164.89,165.36,13122.0,150.8379,151.167,150.7191,151.1487,13122.0
2019-06-07 12:30:00,165.37,165.72,165.29,165.72,43487.0,151.1578,151.4778,151.0847,151.4778,43487.0
2019-06-07 12:40:00,165.68,165.94,165.64,165.79,97585.0,151.4412,151.6789,151.4046,151.5417,97585.0
2019-06-07 12:50:00,165.82,165.99,165.72,165.99,16906.0,151.5692,151.7246,151.4778,151.7246,16906.0
2019-06-07 13:00:00,166.0,166.12,165.96,166.02,5699.0,151.7337,151.8434,151.6971,151.752,5699.0
2019-06-07 13:10:00,165.99,166.3,165.88,166.17,6807.0,151.7246,152.0079,151.624,151.8891,6807.0
2019-06-07 13:20:00,166.21,166.24,165.85,165.97,9430.0,151.9257,151.9531,151.5966,151.7063,9430.0
2019-06-07 13:30:00,166.0,166.34,166.0,166.34,8915.0,151.7337,152.0445,151.7337,152.0445,8915.0
2019-06-07 13:40:00,166.29,166.33,166.03,166.06,7888.0,151.9988,152.0353,151.7611,151.7885,7888.0
2019-06-07 13:50:00,166.09,166.34,166.04,166.34,6657.0,151.816,152.0445,151.7703,152.0445,6657.0
2019-06-07 14:00:00,166.34,166.44,166.1,166.14,6059.0,152.0445,152.1359,151.8251,151.8617,6059.0
2019-06-07 14:10:00,166.18,166.61,166.14,166.47,11558.0,151.8982,152.2913,151.8617,152.1633,11558.0
2019-06-07 14:20:00,166.44,166.76,166.36,166.54,36490.0,152.1359,152.4284,152.0628,152.2273,36490.0
2019-06-07 14:30:00,166.59,166.67,166.47,166.61,16844.0,152.273,152.3461,152.1633,152.2913,16844.0
2019-06-07 14:40:00,166.6,166.81,166.52,166.61,27076.0,152.2821,152.4741,152.209,152.2913,27076.0
2019-06-07 14:50:00,166.58,166.76,166.05,166.08,28927.0,152.2639,152.4284,151.7794,151.8068,28927.0
2019-06-07 15:00:00,166.08,166.54,166.0,166.24,10902.0,151.8068,152.2273,151.7337,151.9531,10902.0
2019-06-07 15:10:00,166.25,166.55,166.25,166.54,9998.0,151.9622,152.2364,151.9622,152.2273,9998.0
2019-06-07 15:20:00,166.52,166.75,166.41,166.69,14277.0,152.209,152.4192,152.1085,152.3644,14277.0
2019-06-07 15:30:00,166.68,166.68,166.24,166.24,15879.0,152.3553,152.3553,151.9531,151.9531,15879.0
2019-06-07 15:40:00,166.27,166.29,165.72,165.86,34960.0,151.9805,151.9988,151.4778,151.6057,34960.0
2019-06-07 15:50:00,165.86,165.96,165.43,165.51,83350.0,151.6057,151.6971,151.2127,151.2858,83350.0
2019-06-10 09:30:00,166.5,167.15,166.49,166.62,11061.0,152.1907,152.7849,152.1816,152.3004,11061.0
2019-06-10 09:40:00,166.52,166.7,166.21,166.32,6371.0,152.209,152.3735,151.9257,152.0262,6371.0
2019-06-10 09:50:00,166.33,166.84,166.2,166.81,4650.0,152.0353,152.5015,151.9165,152.4741,4650.0
2019-06-10 10:00:00,166.84,167.51,166.84,167.4,13253.0,152.5015,153.1139,152.5015,153.0134,13253.0
2019-06-10 10:10:00,167.29,167.72,166.91,167.69,7956.0,152.9128,153.3059,152.5655,153.2785,7956.0
2019-06-10 10:20:00,167.71,167.85,167.63,167.79,9471.0,153.2967,153.4247,153.2236,153.3699,9471.0
2019-06-10 10:30:00,167.76,167.89,166.96,167.01,10518.0,153.3424,153.4613,152.6112,152.6569,10518.0
2019-06-10 10:40:00,167.08,167.49,167.08,167.24,6770.0,152.7209,153.0956,152.7209,152.8671,6770.0
2019-06-10 10:50:00,167.29,167.88,167.29,167.64,12638.0,152.9128,153.4521,152.9128,153.2328,12638.0
2019-06-10 11:00:00,167.66,167.71,167.28,167.58,7139.0,153.251,153.2967,152.9037,153.1779,7139.0
2019-06-10 11:10:00,167.65,167.77,167.33,167.41,7031.0,153.2419,153.3516,152.9494,153.0225,7031.0
2019-06-10 11:20:00,167.37,167.48,167.18,167.46,14542.0,152.986,153.0865,152.8123,153.0682,14542.0
2019-06-10 11:30:00,167.44,167.59,167.13,167.33,5748.0,153.0499,153.1871,152.7666,152.9494,5748.0
2019-06-10 11:40:00,167.39,168.0,167.39,167.84,7845.0,153.0042,153.5618,153.0042,153.4156,7845.0
2019-06-10 11:50:00,167.87,167.96,167.8,167.85,4894.0,153.443,153.5253,153.379,153.4247,4894.0
2019-06-10 12:00:00,167.8,167.95,167.54,167.54,4314.0,153.379,153.5161,153.1414,153.1414,4314.0
2019-06-10 12:10:00,167.39,167.59,167.19,167.19,5278.0,153.0042,153.1871,152.8214,152.8214,5278.0
2019-06-10 12:20:00,167.21,167.21,166.81,166.94,5494.0,152.8397,152.8397,152.4741,152.5929,5494.0
2019-06-10 12:30:00,166.93,167.06,166.79,167.06,6238.0,152.5838,152.7026,152.4558,152.7026,6238.0
2019-06-10 12:40:00,167.01,167.13,166.86,167.05,7297.0,152.6569,152.7666,152.5198,152.6935,7297.0
2019-06-10 12:50:00,167.06,167.26,167.0,167.02,7067.0,152.7026,152.8854,152.6478,152.666,7067.0
2019-06-10 13:00:00,167.03,167.44,167.03,167.36,10692.0,152.6752,153.0499,152.6752,152.9768,10692.0
2019-06-10 13:10:00,167.39,167.44,167.22,167.36,7339.0,153.0042,153.0499,152.8489,152.9768,7339.0
2019-06-10 13:20:00,167.4,167.66,167.39,167.54,10279.0,153.0134,153.251,153.0042,153.1414,10279.0
2019-06-10 13:30:00,167.58,167.76,167.58,167.59,9746.0,153.1779,153.3424,153.1779,153.1871,9746.0
2019-06-10 13:40:00,167.63,167.74,167.25,167.28,5403.0,153.2236,153.3242,152.8763,152.9037,5403.0
2019-06-10 13:50:00,167.22,167.3,167.02,167.27,19207.0,152.8489,152.922,152.666,152.8946,19207.0
2019-06-10 14:00:00,167.27,167.33,166.85,167.05,7232.0,152.8946,152.9494,152.5107,152.6935,7232.0
2019-06-10 14:10:00,167.01,167.04,166.57,166.71,6415.0,152.6569,152.6843,152.2547,152.3827,6415.0
2019-06-10 14:20:00,166.68,167.17,166.68,167.14,6400.0,152.3553,152.8031,152.3553,152.7757,6400.0
2019-06-10 14:30:00,167.07,167.43,167.07,167.35,12602.0,152.7117,153.0408,152.7117,152.9677,12602.0
2019-06-10 14:40:00,167.35,167.79,167.35,167.79,10596.0,152.9677,153.3699,152.9677,153.3699,10596.0
2019-06-10 14:50:00,167.81,167.9,167.47,167.6,11862.0,153.3881,153.4704,153.0774,153.1962,11862.0
2019-06-10 15:00:00,167.56,167.63,167.29,167.59,9857.0,153.1596,153.2236,152.9128,153.1871,9857.0
2019-06-10 15:10:00,167.54,167.61,167.23,167.23,7610.0,153.1414,153.2053,152.858,152.858,7610.0
2019-06-10 15:20:00,167.31,167.34,166.96,167.0,8598.0,152.9311,152.9585,152.6112,152.6478,8598.0
2019-06-10 15:30:00,166.97,167.21,166.71,166.81,14900.0,152.6203,152.8397,152.3827,152.4741,14900.0
2019-06-10 15:40:00,166.81,167.04,166.67,166.79,19019.0,152.4741,152.6843,152.3461,152.4558,19019.0
2019-06-10 15:50:00,166.83,167.01,166.73,166.76,65115.0,152.4924,152.6569,152.401,152.4284,65115.0
2019-06-11 09:30:00,168.37,168.96,167.79,168.38,34426.0,153.9,154.4393,153.3699,153.9092,34426.0
2019-06-11 09:40:00,168.3,169.97,168.26,169.14,15544.0,153.836,155.3625,153.7995,154.6038,15544.0
2019-06-11 09:50:00,169.14,169.49,168.67,168.67,29907.0,154.6038,154.9238,154.1742,154.1742,29907.0
2019-06-11 10:00:00,168.72,168.94,167.9,167.99,7754.0,154.2199,154.421,153.4704,153.5527,7754.0
2019-06-11 10:10:00,167.89,168.45,167.31,168.45,38319.0,153.4613,153.9731,152.9311,153.9731,38319.0
2019-06-11 10:20:00,168.49,168.8,168.39,168.65,12012.0,154.0097,154.2931,153.9183,154.156,12012.0
2019-06-11 10:30:00,168.75,168.77,168.24,168.39,39520.0,154.2474,154.2656,153.7812,153.9183,39520.0
2019-06-11 10:40:00,168.3,168.49,167.71,167.78,10727.0,153.836,154.0097,153.2967,153.3607,10727.0
2019-06-11 10:50:00,167.82,167.99,167.53,167.65,22133.0,153.3973,153.5527,153.1322,153.2419,22133.0
2019-06-11 11:00:00,167.54,168.67,167.34,168.48,16733.0,153.1414,154.1742,152.9585,154.0006,16733.0
2019-06-11 11:10:00,168.36,168.73,168.06,168.45,24147.0,153.8909,154.2291,153.6167,153.9731,24147.0
2019-06-11 11:20:00,168.47,168.63,168.13,168.15,8422.0,153.9914,154.1377,153.6806,153.6989,8422.0
2019-06-11 11:30:00,168.32,168.32,167.64,167.73,12414.0,153.8543,153.8543,153.2328,153.315,12414.0
2019-06-11 11:40:00,167.76,167.87,167.65,167.85,3392.0,153.3424,153.443,153.2419,153.4247,3392.0
2019-06-11 11:50:00,167.87,168.81,167.84,168.64,81718.0,153.443,154.3022,153.4156,154.1468,81718.0
2019-06-11 12:00:00,168.67,168.95,167.93,167.93,89689.0,154.1742,154.4302,153.4978,153.4978,89689.0
2019-06-11 12:10:00,168.0,168.01,167.62,167.88,6052.0,153.5618,153.571,153.2145,153.4521,6052.0
2019-06-11 12:20:00,167.83,168.08,167.78,167.91,9685.0,153.4064,153.6349,153.3607,153.4796,9685.0
2019-06-11 12:30:00,167.92,168.18,167.92,168.06,6072.0,153.4887,153.7263,153.4887,153.6167,6072.0
2019-06-11 12:40:00,167.97,168.08,167.78,168.03,9316.0,153.5344,153.6349,153.3607,153.5892,9316.0
2019-06-11 12:50:00,168.03,168.03,167.75,167.83,4730.0,153.5892,153.5892,153.3333,153.4064,4730.0
2019-06-11 13:00:00,167.83,168.11,167.8,168.08,6755.0,153.4064,153.6624,153.379,153.6349,6755.0
2019-06-11 13:10:00,168.05,168.71,167.99,168.71,29707.0,153.6075,154.2108,153.5527,154.2108,29707.0
2019-06-11 13:20:00,168.76,168.78,168.57,168.72,35016.0,154.2565,154.2748,154.0828,154.2199,35016.0
2019-06-11 13:30:00,168.71,168.83,168.59,168.79,17218.0,154.2108,154.3205,154.1011,154.2839,17218.0
2019-06-11 13:40:00,168.78,169.26,168.76,169.25,9124.0,154.2748,154.7135,154.2565,154.7044,9124.0
2019-06-11 13:50:00,169.21,169.55,169.0,169.45,9456.0,154.6678,154.9786,154.4759,154.8872,9456.0
2019-06-11 14:00:00,169.45,169.69,169.34,169.42,4511.0,154.8872,155.1066,154.7867,154.8598,4511.0
2019-06-11 14:10:00,169.37,169.44,169.31,169.37,4524.0,154.8141,154.8781,154.7592,154.8141,4524.0
2019-06-11 14:20:00,169.37,169.92,169.13,169.83,73459.0,154.8141,155.3168,154.5947,155.2345,73459.0
2019-06-11 14:30:00,169.84,169.87,169.28,169.35,104355.0,155.2437,155.2711,154.7318,154.7958,104355.0
2019-06-11 14:40:00,169.36,169.39,168.44,168.54,26945.0,154.8049,154.8324,153.964,154.0554,26945.0
2019-06-11 14:50:00,168.47,168.57,168.21,168.57,12364.0,153.9914,154.0828,153.7538,154.0828,12364.0
2019-06-11 15:00:00,168.51,168.53,167.78,168.16,10924.0,154.028,154.0463,153.3607,153.7081,10924.0
2019-06-11 15:10:00,168.24,168.29,168.0,168.0,14406.0,153.7812,153.8269,153.5618,153.5618,14406.0
2019-06-11 15:20:00,168.07,168.11,167.54,167.64,18454.0,153.6258,153.6624,153.1414,153.2328,18454.0
2019-06-11 15:30:00,167.58,167.71,167.35,167.39,22536.0,153.1779,153.2967,152.9677,153.0042,22536.0
2019-06-11 15:40:00,167.39,167.48,167.17,167.26,28565.0,153.0042,153.0865,152.8031,152.8854,28565.0
2019-06-11 15:50:00,167.3,167.35,166.9,167.08,96879.0,152.922,152.9677,152.5564,152.7209,96879.0
2019-06-12 09:30:00,167.08,167.08,166.39,166.39,9922.0,152.7209,152.7209,152.0902,152.0902,9922.0
2019-06-12 09:40:00,166.53,167.0,166.49,166.65,5150.0,152.2182,152.6478,152.1816,152.3278,5150.0
2019-06-12 09:50:00,166.77,167.13,166.26,166.9,41058.0,152.4375,152.7666,151.9714,152.5564,41058.0
2019-06-12 10:00:00,166.9,166.95,166.17,166.17,11594.0,152.5564,152.6021,151.8891,151.8891,11594.0
2019-06-12 10:10:00,166.07,166.19,165.5,165.5,8547.0,151.7977,151.9074,151.2767,151.2767,8547.0
2019-06-12 10:20:00,165.55,165.59,164.93,164.98,17344.0,151.3224,151.3589,150.7557,150.8014,17344.0
2019-06-12 10:30:00,165.03,165.14,164.69,164.89,25153.0,150.8471,150.9476,150.5363,150.7191,25153.0
2019-06-12 10:40:00,164.86,165.39,164.86,165.39,6189.0,150.6917,151.1761,150.6917,151.1761,6189.0
2019-06-12 10:50:00,165.45,165.46,164.91,164.91,5065.0,151.231,151.2401,150.7374,150.7374,5065.0
2019-06-12 11:00:00,164.91,165.26,164.82,165.08,7413.0,150.7374,151.0573,150.6551,150.8928,7413.0
2019-06-12 11:10:00,165.09,165.16,164.76,164.95,9099.0,150.9019,150.9659,150.6003,150.7739,9099.0
2019-06-12 11:20:00,165.15,165.26,164.79,165.23,4982.0,150.9568,151.0573,150.6277,151.0299,4982.0
2019-06-12 11:30:00,165.22,165.46,165.14,165.15,3230.0,151.0207,151.2401,150.9476,150.9568,3230.0
2019-06-12 11:40:00,165.11,165.46,165.06,165.36,6324.0,150.9202,151.2401,150.8745,151.1487,6324.0
2019-06-12 11:50:00,165.38,165.52,165.11,165.3,7314.0,151.167,151.295,150.9202,151.0939,7314.0
2019-06-12 12:00:00,165.3,165.51,165.26,165.37,10461.0,151.0939,151.2858,151.0573,151.1578,10461.0
2019-06-12 12:10:00,165.35,165.4,165.15,165.33,5968.0,151.1396,151.1853,150.9568,151.1213,5968.0
2019-06-12 12:20:00,165.28,165.54,165.26,165.42,6936.0,151.0756,151.3132,151.0573,151.2035,6936.0
2019-06-12 12:30:00,165.43,165.62,165.26,165.26,5955.0,151.2127,151.3864,151.0573,151.0573,5955.0
2019-06-12 12:40:00,165.36,165.64,165.27,165.61,9361.0,151.1487,151.4046,151.0664,151.3772,9361.0
2019-06-12 12:50:00,165.56,165.73,165.51,165.64,12965.0,151.3315,151.4869,151.2858,151.4046,12965.0
2019-06-12 13:00:00,165.64,166.0,165.63,165.81,10926.0,151.4046,151.7337,151.3955,151.56,10926.0
2019-06-12 13:10:00,165.71,165.71,165.57,165.65,3604.0,151.4686,151.4686,151.3407,151.4138,3604.0
2019-06-12 13:20:00,165.7,165.86,165.68,165.84,5591.0,151.4595,151.6057,151.4412,151.5875,5591.0
2019-06-12 13:30:00,165.84,166.04,165.81,165.89,5305.0,151.5875,151.7703,151.56,151.6332,5305.0
2019-06-12 13:40:00,165.99,166.15,165.98,166.0,4834.0,151.7246,151.8708,151.7154,151.7337,4834.0
2019-06-12 13:50:00,166.12,166.18,165.98,166.13,3000.0,151.8434,151.8982,151.7154,151.8525,3000.0
2019-06-12 14:00:00,166.14,166.18,165.44,165.53,32328.0,151.8617,151.8982,151.2218,151.3041,32328.0
2019-06-12 14:10:00,165.51,165.62,165.2,165.21,19373.0,151.2858,151.3864,151.0025,151.0116,19373.0
2019-06-12 14:20:00,165.25,165.41,165.0,165.36,30650.0,151.0482,151.1944,150.8196,151.1487,30650.0
2019-06-12 14:30:00,165.38,165.38,164.95,164.95,10463.0,151.167,151.167,150.7739,150.7739,10463.0
2019-06-12 14:40:00,165.02,165.31,164.9,165.15,8189.0,150.8379,151.103,150.7282,150.9568,8189.0
2019-06-12 14:50:00,165.19,165.22,165.06,165.06,4729.0,150.9933,151.0207,150.8745,150.8745,4729.0
2019-06-12 15:00:00,165.05,165.07,164.82,165.04,9469.0,150.8653,150.8836,150.6551,150.8562,9469.0
2019-06-12 15:10:00,165.03,165.2,164.99,165.09,9236.0,150.8471,151.0025,150.8105,150.9019,9236.0
2019-06-12 15:20:00,165.09,165.15,164.87,164.87,9289.0,150.9019,150.9568,150.7008,150.7008,9289.0
2019-06-12 15:30:00,164.86,165.05,164.85,164.94,14181.0,150.6917,150.8653,150.6825,150.7648,14181.0
2019-06-12 15:40:00,164.94,165.09,164.83,164.87,18478.0,150.7648,150.9019,150.6643,150.7008,18478.0
2019-06-12 15:50:00,164.92,164.98,164.64,164.84,60914.0,150.7465,150.8014,150.4906,150.6734,60914.0
2019-06-13 09:30:00,165.41,165.41,164.42,164.59,18115.0,151.1944,151.1944,150.2895,150.4449,18115.0
2019-06-13 09:40:00,164.55,165.45,164.55,165.15,28283.0,150.4083,151.231,150.4083,150.9568,28283.0
2019-06-13 09:50:00,165.22,165.35,164.95,164.97,7500.0,151.0207,151.1396,150.7739,150.7922,7500.0
2019-06-13 10:00:00,164.97,165.07,164.36,164.39,12647.0,150.7922,150.8836,150.2346,150.2621,12647.0
2019-06-13 10:10:00,164.43,164.5,163.8,164.13,10492.0,150.2986,150.3626,149.7228,150.0244,10492.0
2019-06-13 10:20:00,164.23,165.01,164.2,165.01,11515.0,150.1158,150.8288,150.0884,150.8288,11515.0
2019-06-13 10:30:00,164.88,164.92,164.29,164.42,7530.0,150.71,150.7465,150.1707,150.2895,7530.0
2019-06-13 10:40:00,164.39,164.55,164.08,164.2,7086.0,150.2621,150.4083,149.9787,150.0884,7086.0
2019-06-13 10:50:00,164.28,164.33,164.06,164.11,4540.0,150.1615,150.2072,149.9604,150.0061,4540.0
2019-06-13 11:00:00,164.19,164.62,164.19,164.35,20581.0,150.0793,150.4723,150.0793,150.2255,20581.0
2019-06-13 11:10:00,164.38,164.64,164.32,164.64,9757.0,150.2529,150.4906,150.1981,150.4906,9757.0
2019-06-13 11:20:00,164.71,165.35,164.69,165.35,11134.0,150.5546,151.1396,150.5363,151.1396,11134.0
2019-06-13 11:30:00,165.31,165.38,165.14,165.25,9980.0,151.103,151.167,150.9476,151.0482,9980.0
2019-06-13 11:40:00,165.24,165.48,165.04,165.1,9972.0,151.039,151.2584,150.8562,150.911,9972.0
2019-06-13 11:50:00,165.05,165.14,164.75,164.83,5268.0,150.8653,150.9476,150.5911,150.6643,5268.0
2019-06-13 12:00:00,164.84,165.25,164.75,165.19,8523.0,150.6734,151.0482,150.5911,150.9933,8523.0
2019-06-13 12:10:00,165.1,165.27,164.94,165.16,6521.0,150.911,151.0664,150.7648,150.9659,6521.0
2019-06-13 12:20:00,165.16,165.21,164.88,164.89,10129.0,150.9659,151.0116,150.71,150.7191,10129.0
2019-06-13 12:30:00,164.87,164.99,164.84,164.84,9361.0,150.7008,150.8105,150.6734,150.6734,9361.0
2019-06-13 12:40:00,164.84,165.37,164.79,165.34,10426.0,150.6734,151.1578,150.6277,151.1304,10426.0
2019-06-13 12:50:00,165.36,165.43,165.25,165.27,4775.0,151.1487,151.2127,151.0482,151.0664,4775.0
2019-06-13 13:00:00,165.38,165.5,165.27,165.31,9417.0,151.167,151.2767,151.0664,151.103,9417.0
2019-06-13 13:10:00,165.39,165.54,165.32,165.54,8060.0,151.1761,151.3132,151.1121,151.3132,8060.0
2019-06-13 13:20:00,165.54,165.58,165.29,165.37,3077.0,151.3132,151.3498,151.0847,151.1578,3077.0
2019-06-13 13:30:00,165.38,165.51,165.34,165.47,6551.0,151.167,151.2858,151.1304,151.2493,6551.0
2019-06-13 13:40:00,165.4,165.58,165.21,165.58,7330.0,151.1853,151.3498,151.0116,151.3498,7330.0
2019-06-13 13:50:00,165.55,165.61,165.47,165.47,4393.0,151.3224,151.3772,151.2493,151.2493,4393.0
2019-06-13 14:00:00,165.41,165.67,165.39,165.39,6614.0,151.1944,151.4321,151.1761,151.1761,6614.0
2019-06-13 14:10:00,165.3,165.57,165.25,165.4,10453.0,151.0939,151.3407,151.0482,151.1853,10453.0
2019-06-13 14:20:00,165.47,165.7,165.34,165.7,4600.0,151.2493,151.4595,151.1304,151.4595,4600.0
2019-06-13 14:30:00,165.7,165.71,165.22,165.47,11014.0,151.4595,151.4686,151.0207,151.2493,11014.0
2019-06-13 14:40:00,165.54,165.79,165.43,165.59,6803.0,151.3132,151.5417,151.2127,151.3589,6803.0
2019-06-13 14:50:00,165.54,165.62,165.36,165.57,9661.0,151.3132,151.3864,151.1487,151.3407,9661.0
2019-06-13 15:00:00,165.55,165.55,165.19,165.22,6834.0,151.3224,151.3224,150.9933,151.0207,6834.0
2019-06-13 15:10:00,165.28,165.54,165.03,165.17,8748.0,151.0756,151.3132,150.8471,150.975,8748.0
2019-06-13 15:20:00,165.19,165.35,165.13,165.32,22215.0,150.9933,151.1396,150.9385,151.1121,22215.0
2019-06-13 15:30:00,165.3,165.64,165.26,165.36,21770.0,151.0939,151.4046,151.0573,151.1487,21770.0
2019-06-13 15:40:00,165.33,165.38,165.11,165.21,23577.0,151.1213,151.167,150.9202,151.0116,23577.0
2019-06-13 15:50:00,165.21,165.82,165.14,165.8,52628.0,151.0116,151.5692,150.9476,151.5509,52628.0
2019-06-14 09:30:00,164.94,164.97,162.76,162.89,18842.0,150.7648,150.7922,148.7722,148.891,18842.0
2019-06-14 09:40:00,162.92,163.04,162.55,163.01,5050.0,148.9184,149.0281,148.5802,149.0007,5050.0
2019-06-14 09:50:00,162.93,163.05,161.78,162.03,9126.0,148.9275,149.0372,147.8764,148.1049,9126.0
2019-06-14 10:00:00,162.09,163.12,161.98,162.75,15541.0,148.1597,149.1012,148.0592,148.763,15541.0
2019-06-14 10:10:00,162.75,163.17,162.72,162.8,4799.0,148.763,149.1469,148.7356,148.8087,4799.0
2019-06-14 10:20:00,162.67,162.88,162.54,162.69,5045.0,148.6899,148.8818,148.5711,148.7082,5045.0
2019-06-14 10:30:00,162.75,162.78,162.21,162.34,9276.0,148.763,148.7904,148.2694,148.3882,9276.0
2019-06-14 10:40:00,162.51,162.78,162.44,162.71,4806.0,148.5436,148.7904,148.4797,148.7264,4806.0
2019-06-14 10:50:00,162.9,163.08,162.75,162.89,6292.0,148.9001,149.0647,148.763,148.891,6292.0
2019-06-14 11:00:00,162.96,163.02,162.2,162.32,4011.0,148.955,149.0098,148.2603,148.37,4011.0
2019-06-14 11:10:00,162.35,162.35,161.99,162.26,6650.0,148.3974,148.3974,148.0683,148.3151,6650.0
2019-06-14 11:20:00,162.16,162.59,162.16,162.58,12455.0,148.2237,148.6168,148.2237,148.6076,12455.0
2019-06-14 11:30:00,162.65,162.85,162.49,162.83,26022.0,148.6716,148.8544,148.5254,148.8361,26022.0
2019-06-14 11:40:00,162.81,162.87,162.56,162.73,10975.0,148.8179,148.8727,148.5893,148.7447,10975.0
2019-06-14 11:50:00,162.67,163.25,162.6,162.96,16537.0,148.6899,149.22,148.6259,148.955,16537.0
2019-06-14 12:00:00,163.0,163.15,162.92,163.05,7908.0,148.9915,149.1286,148.9184,149.0372,7908.0
2019-06-14 12:10:00,163.04,163.32,163.0,163.14,6743.0,149.0281,149.284,148.9915,149.1195,6743.0
2019-06-14 12:20:00,163.09,163.53,163.09,163.5,2730.0,149.0738,149.476,149.0738,149.4486,2730.0
2019-06-14 12:30:00,163.45,163.89,163.45,163.83,8169.0,149.4029,149.805,149.4029,149.7502,8169.0
2019-06-14 12:40:00,163.8,163.87,163.72,163.78,3761.0,149.7228,149.7868,149.6496,149.7045,3761.0
2019-06-14 12:50:00,163.83,163.94,163.72,163.74,12510.0,149.7502,149.8507,149.6496,149.6679,12510.0
2019-06-14 13:00:00,163.74,163.78,163.69,163.75,3300.0,149.6679,149.7045,149.6222,149.6771,3300.0
2019-06-14 13:10:00,163.73,163.75,163.59,163.75,4330.0,149.6588,149.6771,149.5308,149.6771,4330.0
2019-06-14 13:20:00,163.73,163.83,163.58,163.75,18180.0,149.6588,149.7502,149.5217,149.6771,18180.0
2019-06-14 13:30:00,163.68,163.92,163.68,163.68,3371.0,149.6131,149.8325,149.6131,149.6131,3371.0
2019-06-14 13:40:00,163.63,163.66,163.45,163.5,5515.0,149.5674,149.5948,149.4029,149.4486,5515.0
2019-06-14 13:50:00,163.48,163.58,163.38,163.47,5710.0,149.4303,149.5217,149.3389,149.4211,5710.0
2019-06-14 14:00:00,163.53,163.82,163.53,163.82,1400.0,149.476,149.7411,149.476,149.7411,1400.0
2019-06-14 14:10:00,163.75,163.96,163.72,163.95,3554.0,149.6771,149.869,149.6496,149.8599,3554.0
2019-06-14 14:20:00,163.85,163.92,163.62,163.92,5255.0,149.7685,149.8325,149.5582,149.8325,5255.0
2019-06-14 14:30:00,163.93,164.05,163.81,164.03,2900.0,149.8416,149.9513,149.7319,149.933,2900.0
2019-06-14 14:40:00,163.93,164.1,163.93,164.09,2200.0,149.8416,149.997,149.8416,149.9878,2200.0
2019-06-14 14:50:00,164.09,164.09,163.63,163.68,7292.0,149.9878,149.9878,149.5674,149.6131,7292.0
2019-06-14 15:00:00,163.72,164.06,163.66,164.02,5602.0,149.6496,149.9604,149.5948,149.9239,5602.0
2019-06-14 15:10:00,164.0,164.4,164.0,164.36,5652.0,149.9056,150.2712,149.9056,150.2346,5652.0
2019-06-14 15:20:00,164.44,164.61,164.32,164.56,9572.0,150.3078,150.4632,150.1981,150.4175,9572.0
2019-06-14 15:30:00,164.49,164.69,164.3,164.54,9801.0,150.3535,150.5363,150.1798,150.3992,9801.0
2019-06-14 15:40:00,164.44,164.56,164.31,164.44,11324.0,150.3078,150.4175,150.1889,150.3078,11324.0
2019-06-14 15:50:00,164.48,164.73,164.13,164.18,41925.0,150.3443,150.5728,150.0244,150.0701,41925.0
2019-06-17 09:30:00,164.45,164.45,163.01,163.47,10458.0,150.3169,150.3169,149.0007,149.4211,10458.0
2019-06-17 09:40:00,163.15,163.22,162.67,163.22,5160.0,149.1286,149.1926,148.6899,149.1926,5160.0
2019-06-17 09:50:00,163.14,163.65,163.14,163.5,3539.0,149.1195,149.5857,149.1195,149.4486,3539.0
2019-06-17 10:00:00,163.41,163.91,163.39,163.68,4865.0,149.3663,149.8233,149.348,149.6131,4865.0
2019-06-17 10:10:00,163.61,163.61,162.94,162.94,8432.0,149.5491,149.5491,148.9367,148.9367,8432.0
2019-06-17 10:20:00,163.12,163.2,162.9,162.98,10900.0,149.1012,149.1743,148.9001,148.9732,10900.0
2019-06-17 10:30:00,163.0,163.24,162.99,163.15,3454.0,148.9915,149.2109,148.9824,149.1286,3454.0
2019-06-17 10:40:00,163.25,163.54,163.04,163.49,4933.0,149.22,149.4851,149.0281,149.4394,4933.0
2019-06-17 10:50:00,163.37,163.51,162.98,163.13,2968.0,149.3297,149.4577,148.9732,149.1104,2968.0
2019-06-17 11:00:00,163.17,163.38,162.94,162.99,3237.0,149.1469,149.3389,148.9367,148.9824,3237.0
2019-06-17 11:10:00,162.84,163.11,162.68,163.11,4940.0,148.8453,149.0921,148.699,149.0921,4940.0
2019-06-17 11:20:00,163.1,163.26,162.8,162.96,5373.0,149.0829,149.2292,148.8087,148.955,5373.0
2019-06-17 11:30:00,162.88,162.98,162.8,162.84,3978.0,148.8818,148.9732,148.8087,148.8453,3978.0
2019-06-17 11:40:00,162.92,163.09,162.85,163.0,10484.0,148.9184,149.0738,148.8544,148.9915,10484.0
2019-06-17 11:50:00,163.0,163.07,162.72,162.79,7753.0,148.9915,149.0555,148.7356,148.7996,7753.0
2019-06-17 12:00:00,162.81,162.99,162.81,162.91,15719.0,148.8179,148.9824,148.8179,148.9093,15719.0
2019-06-17 12:10:00,162.94,162.94,162.67,162.67,3083.0,148.9367,148.9367,148.6899,148.6899,3083.0
2019-06-17 12:20:00,162.73,162.73,162.59,162.6,3759.0,148.7447,148.7447,148.6168,148.6259,3759.0
2019-06-17 12:30:00,162.61,162.97,162.61,162.88,5257.0,148.635,148.9641,148.635,148.8818,5257.0
2019-06-17 12:40:00,162.89,162.89,162.65,162.65,6145.0,148.891,148.891,148.6716,148.6716,6145.0
2019-06-17 12:50:00,162.73,162.73,162.42,162.51,7591.0,148.7447,148.7447,148.4614,148.5436,7591.0
2019-06-17 13:00:00,162.53,162.77,162.51,162.52,16723.0,148.5619,148.7813,148.5436,148.5528,16723.0
2019-06-17 13:10:00,162.49,162.53,162.18,162.18,7925.0,148.5254,148.5619,148.242,148.242,7925.0
2019-06-17 13:20:00,162.19,162.21,162.02,162.08,7372.0,148.2511,148.2694,148.0957,148.1506,7372.0
2019-06-17 13:30:00,162.12,162.12,161.93,161.95,11066.0,148.1872,148.1872,148.0135,148.0318,11066.0
2019-06-17 13:40:00,161.92,162.15,161.82,162.05,9174.0,148.0043,148.2146,147.9129,148.1232,9174.0
2019-06-17 13:50:00,162.06,162.08,161.89,162.05,9279.0,148.1323,148.1506,147.9769,148.1232,9279.0
2019-06-17 14:00:00,162.08,162.13,161.97,162.03,13125.0,148.1506,148.1963,148.05,148.1049,13125.0
2019-06-17 14:10:00,162.03,162.08,161.93,162.05,14260.0,148.1049,148.1506,148.0135,148.1232,14260.0
2019-06-17 14:20:00,162.06,162.08,161.73,161.91,11142.0,148.1323,148.1506,147.8307,147.9952,11142.0
2019-06-17 14:30:00,161.9,162.61,161.9,162.5,29743.0,147.9861,148.635,147.9861,148.5345,29743.0
2019-06-17 14:40:00,162.5,162.5,162.21,162.32,17070.0,148.5345,148.5345,148.2694,148.37,17070.0
2019-06-17 14:50:00,162.3,162.32,162.11,162.14,10994.0,148.3517,148.37,148.178,148.2054,10994.0
2019-06-17 15:00:00,162.09,162.1,161.94,162.02,7369.0,148.1597,148.1689,148.0226,148.0957,7369.0
2019-06-17 15:10:00,162.02,162.07,161.84,161.88,10156.0,148.0957,148.1415,147.9312,147.9678,10156.0
2019-06-17 15:20:00,161.89,162.09,161.85,162.02,13970.0,147.9769,148.1597,147.9404,148.0957,13970.0
2019-06-17 15:30:00,162.02,162.19,161.88,161.92,29469.0,148.0957,148.2511,147.9678,148.0043,29469.0
2019-06-17 15:40:00,161.98,162.04,161.76,161.78,39437.0,148.0592,148.114,147.8581,147.8764,39437.0
2019-06-17 15:50:00,161.79,161.84,161.3,161.52,61530.0,147.8855,147.9312,147.4376,147.6387,61530.0
2019-06-18 09:30:00,162.81,163.71,162.26,163.67,14827.0,148.8179,149.6405,148.3151,149.6039,14827.0
2019-06-18 09:40:00,163.69,165.44,163.54,165.38,27636.0,149.6222,151.2218,149.4851,151.167,27636.0
2019-06-18 09:50:00,165.46,165.81,165.2,165.26,24000.0,151.2401,151.56,151.0025,151.0573,24000.0
2019-06-18 10:00:00,165.17,166.38,165.16,165.98,25163.0,150.975,152.081,150.9659,151.7154,25163.0
2019-06-18 10:10:00,166.14,166.36,165.91,166.25,4694.0,151.8617,152.0628,151.6514,151.9622,4694.0
2019-06-18 10:20:00,166.31,166.35,166.04,166.35,7566.0,152.0171,152.0536,151.7703,152.0536,7566.0
2019-06-18 10:30:00,166.45,166.7,166.39,166.58,3063.0,152.145,152.3735,152.0902,152.2639,3063.0
2019-06-18 10:40:00,166.61,166.69,166.42,166.64,3351.0,152.2913,152.3644,152.1176,152.3187,3351.0
2019-06-18 10:50:00,166.62,166.63,166.19,166.22,11350.0,152.3004,152.3096,151.9074,151.9348,11350.0
2019-06-18 11:00:00,166.21,166.8,166.21,166.72,12000.0,151.9257,152.4649,151.9257,152.3918,12000.0
2019-06-18 11:10:00,166.74,166.88,166.56,166.72,24100.0,152.4101,152.5381,152.2456,152.3918,24100.0
2019-06-18 11:20:00,166.78,166.83,166.2,166.35,9390.0,152.4467,152.4924,151.9165,152.0536,9390.0
2019-06-18 11:30:00,166.33,166.34,165.97,166.08,5998.0,152.0353,152.0445,151.7063,151.8068,5998.0
2019-06-18 11:40:00,166.17,166.24,165.85,165.86,3028.0,151.8891,151.9531,151.5966,151.6057,3028.0
2019-06-18 11:50:00,165.86,165.86,165.59,165.62,5866.0,151.6057,151.6057,151.3589,151.3864,5866.0
2019-06-18 12:00:00,165.61,166.09,165.6,166.09,12170.0,151.3772,151.816,151.3681,151.816,12170.0
2019-06-18 12:10:00,166.13,166.23,165.58,165.68,17216.0,151.8525,151.9439,151.3498,151.4412,17216.0
2019-06-18 12:20:00,165.68,166.02,165.61,165.99,7653.0,151.4412,151.752,151.3772,151.7246,7653.0
2019-06-18 12:30:00,165.96,166.17,165.93,166.14,8890.0,151.6971,151.8891,151.6697,151.8617,8890.0
2019-06-18 12:40:00,166.15,166.17,165.82,165.89,7224.0,151.8708,151.8891,151.5692,151.6332,7224.0
2019-06-18 12:50:00,165.89,165.95,165.76,165.9,3603.0,151.6332,151.688,151.5143,151.6423,3603.0
2019-06-18 13:00:00,165.86,165.89,165.44,165.64,10690.0,151.6057,151.6332,151.2218,151.4046,10690.0
2019-06-18 13:10:00,165.54,165.95,165.53,165.91,5197.0,151.3132,151.688,151.3041,151.6514,5197.0
2019-06-18 13:20:00,165.92,165.97,165.76,165.81,4559.0,151.6606,151.7063,151.5143,151.56,4559.0
2019-06-18 13:30:00,165.93,165.93,165.77,165.89,4920.0,151.6697,151.6697,151.5235,151.6332,4920.0
2019-06-18 13:40:00,165.94,166.01,165.84,165.99,3754.0,151.6789,151.7428,151.5875,151.7246,3754.0
2019-06-18 13:50:00,165.97,166.29,165.97,166.29,4182.0,151.7063,151.9988,151.7063,151.9988,4182.0
2019-06-18 14:00:00,166.29,166.58,166.24,166.54,7805.0,151.9988,152.2639,151.9531,152.2273,7805.0
2019-06-18 14:10:00,166.53,166.66,166.44,166.62,24464.0,152.2182,152.337,152.1359,152.3004,24464.0
2019-06-18 14:20:00,166.62,167.01,166.58,166.77,31413.0,152.3004,152.6569,152.2639,152.4375,31413.0
2019-06-18 14:30:00,166.78,166.81,166.65,166.73,8900.0,152.4467,152.4741,152.3278,152.401,8900.0
2019-06-18 14:40:00,166.72,167.01,166.72,166.96,10349.0,152.3918,152.6569,152.3918,152.6112,10349.0
2019-06-18 14:50:00,167.02,167.53,167.02,167.14,36532.0,152.666,153.1322,152.666,152.7757,36532.0
2019-06-18 15:00:00,167.19,167.19,166.69,166.82,18390.0,152.8214,152.8214,152.3644,152.4832,18390.0
2019-06-18 15:10:00,166.86,167.07,166.75,166.97,12682.0,152.5198,152.7117,152.4192,152.6203,12682.0
2019-06-18 15:20:00,166.94,166.94,166.72,166.72,14009.0,152.5929,152.5929,152.3918,152.3918,14009.0
2019-06-18 15:30:00,166.67,166.77,166.45,166.57,29508.0,152.3461,152.4375,152.145,152.2547,29508.0
2019-06-18 15:40:00,166.5,166.66,166.41,166.52,29506.0,152.1907,152.337,152.1085,152.209,29506.0
2019-06-18 15:50:00,166.52,166.86,166.35,166.55,101449.0,152.209,152.5198,152.0536,152.2364,101449.0
2019-06-19 09:30:00,167.41,168.0,167.26,167.49,25032.0,153.0225,153.5618,152.8854,153.0956,25032.0
2019-06-19 09:40:00,167.6,167.84,167.29,167.84,51943.0,153.1962,153.4156,152.9128,153.4156,51943.0
2019-06-19 09:50:00,167.68,167.79,167.41,167.49,12580.0,153.2693,153.3699,153.0225,153.0956,12580.0
2019-06-19 10:00:00,167.53,167.73,167.38,167.65,11351.0,153.1322,153.315,152.9951,153.2419,11351.0
2019-06-19 10:10:00,167.56,167.76,167.15,167.16,21154.0,153.1596,153.3424,152.7849,152.794,21154.0
2019-06-19 10:20:00,167.06,167.07,166.56,166.73,3986.0,152.7026,152.7117,152.2456,152.401,3986.0
2019-06-19 10:30:00,166.74,167.07,166.62,167.07,7101.0,152.4101,152.7117,152.3004,152.7117,7101.0
2019-06-19 10:40:00,167.01,167.19,166.93,166.99,8909.0,152.6569,152.8214,152.5838,152.6386,8909.0
2019-06-19 10:50:00,166.92,167.38,166.91,167.38,8024.0,152.5746,152.9951,152.5655,152.9951,8024.0
2019-06-19 11:00:00,167.46,167.93,167.33,167.67,26268.0,153.0682,153.4978,152.9494,153.2602,26268.0
2019-06-19 11:10:00,167.65,167.92,167.54,167.54,26774.0,153.2419,153.4887,153.1414,153.1414,26774.0
2019-06-19 11:20:00,167.48,167.75,167.48,167.59,17977.0,153.0865,153.3333,153.0865,153.1871,17977.0
2019-06-19 11:30:00,167.51,167.65,167.3,167.59,14471.0,153.1139,153.2419,152.922,153.1871,14471.0
2019-06-19 11:40:00,167.54,167.66,167.4,167.4,5499.0,153.1414,153.251,153.0134,153.0134,5499.0
2019-06-19 11:50:00,167.41,167.52,167.24,167.39,6415.0,153.0225,153.1231,152.8671,153.0042,6415.0
2019-06-19 12:00:00,167.39,167.51,167.25,167.51,9931.0,153.0042,153.1139,152.8763,153.1139,9931.0
2019-06-19 12:10:00,167.53,167.81,167.44,167.56,9239.0,153.1322,153.3881,153.0499,153.1596,9239.0
2019-06-19 12:20:00,167.52,167.56,167.42,167.48,8092.0,153.1231,153.1596,153.0317,153.0865,8092.0
2019-06-19 12:30:00,167.46,167.46,167.23,167.32,6109.0,153.0682,153.0682,152.858,152.9403,6109.0
2019-06-19 12:40:00,167.28,167.47,167.18,167.23,8483.0,152.9037,153.0774,152.8123,152.858,8483.0
2019-06-19 12:50:00,167.25,167.31,167.13,167.2,22865.0,152.8763,152.9311,152.7666,152.8306,22865.0
2019-06-19 13:00:00,167.18,167.22,167.05,167.05,8785.0,152.8123,152.8489,152.6935,152.6935,8785.0
2019-06-19 13:10:00,167.03,167.12,166.8,166.8,9380.0,152.6752,152.7574,152.4649,152.4649,9380.0
2019-06-19 13:20:00,166.83,167.01,166.75,166.84,6969.0,152.4924,152.6569,152.4192,152.5015,6969.0
2019-06-19 13:30:00,166.85,166.95,166.81,166.81,6316.0,152.5107,152.6021,152.4741,152.4741,6316.0
2019-06-19 13:40:00,166.82,166.86,166.64,166.69,6236.0,152.4832,152.5198,152.3187,152.3644,6236.0
2019-06-19 13:50:00,166.71,167.07,166.7,166.9,12301.0,152.3827,152.7117,152.3735,152.5564,12301.0
2019-06-19 14:00:00,166.95,167.92,166.42,167.34,10124.0,152.6021,153.4887,152.1176,152.9585,10124.0
2019-06-19 14:10:00,167.29,167.79,167.07,167.64,23782.0,152.9128,153.3699,152.7117,153.2328,23782.0
2019-06-19 14:20:00,167.63,167.72,167.35,167.56,27665.0,153.2236,153.3059,152.9677,153.1596,27665.0
2019-06-19 14:30:00,167.56,168.03,167.47,167.92,20069.0,153.1596,153.5892,153.0774,153.4887,20069.0
2019-06-19 14:40:00,167.85,168.17,167.75,167.91,33240.0,153.4247,153.7172,153.3333,153.4796,33240.0
2019-06-19 14:50:00,167.91,167.99,167.48,167.55,10088.0,153.4796,153.5527,153.0865,153.1505,10088.0
2019-06-19 15:00:00,167.55,167.8,167.47,167.7,11457.0,153.1505,153.379,153.0774,153.2876,11457.0
2019-06-19 15:10:00,167.75,167.84,167.6,167.62,6600.0,153.3333,153.4156,153.1962,153.2145,6600.0
2019-06-19 15:20:00,167.69,167.7,167.37,167.47,17725.0,153.2785,153.2876,152.986,153.0774,17725.0
2019-06-19 15:30:00,167.47,167.66,167.26,167.29,21727.0,153.0774,153.251,152.8854,152.9128,21727.0
2019-06-19 15:40:00,167.3,167.83,167.27,167.27,29266.0,152.922,153.4064,152.8946,152.8946,29266.0
2019-06-19 15:50:00,167.31,167.83,167.31,167.62,73365.0,152.9311,153.4064,152.9311,153.2145,73365.0
2019-06-20 09:30:00,171.36,171.36,169.84,169.92,60694.0,156.6331,156.6331,155.2437,155.3168,60694.0
2019-06-20 09:40:00,169.91,170.32,169.75,170.26,12920.0,155.3077,155.6824,155.1614,155.6276,12920.0
2019-06-20 09:50:00,170.38,171.46,170.38,170.98,7643.0,155.7373,156.7245,155.7373,156.2857,7643.0
2019-06-20 10:00:00,170.81,171.6,170.77,171.2,19066.0,156.1303,156.8524,156.0938,156.4868,19066.0
2019-06-20 10:10:00,171.09,171.26,171.01,171.06,7388.0,156.3863,156.5416,156.3131,156.3588,7388.0
2019-06-20 10:20:00,171.03,171.43,170.88,171.34,10375.0,156.3314,156.697,156.1943,156.6148,10375.0
2019-06-20 10:30:00,171.35,171.35,170.93,171.07,9166.0,156.6239,156.6239,156.24,156.368,9166.0
2019-06-20 10:40:00,171.04,171.27,170.95,171.08,7928.0,156.3406,156.5508,156.2583,156.3771,7928.0
2019-06-20 10:50:00,171.15,171.45,171.13,171.22,6916.0,156.4411,156.7153,156.4228,156.5051,6916.0
2019-06-20 11:00:00,171.08,171.34,171.04,171.05,4899.0,156.3771,156.6148,156.3406,156.3497,4899.0
2019-06-20 11:10:00,171.05,171.05,170.39,170.39,8552.0,156.3497,156.3497,155.7464,155.7464,8552.0
2019-06-20 11:20:00,170.32,170.32,169.98,170.0,8957.0,155.6824,155.6824,155.3717,155.3899,8957.0
2019-06-20 11:30:00,170.07,170.24,169.74,170.09,10507.0,155.4539,155.6093,155.1523,155.4722,10507.0
2019-06-20 11:40:00,170.0,170.27,169.99,170.08,5813.0,155.3899,155.6367,155.3808,155.4631,5813.0
2019-06-20 11:50:00,170.08,170.11,169.79,169.79,5572.0,155.4631,155.4905,155.198,155.198,5572.0
2019-06-20 12:00:00,169.84,169.98,169.7,169.9,7901.0,155.2437,155.3717,155.1157,155.2985,7901.0
2019-06-20 12:10:00,169.81,169.87,169.1,169.1,5144.0,155.2163,155.2711,154.5673,154.5673,5144.0
2019-06-20 12:20:00,169.16,169.86,169.16,169.86,10544.0,154.6221,155.262,154.6221,155.262,10544.0
2019-06-20 12:30:00,169.86,170.02,169.75,169.82,5612.0,155.262,155.4082,155.1614,155.2254,5612.0
2019-06-20 12:40:00,169.85,170.09,169.79,169.96,6619.0,155.2528,155.4722,155.198,155.3534,6619.0
2019-06-20 12:50:00,170.0,170.23,169.82,170.17,7482.0,155.3899,155.6002,155.2254,155.5453,7482.0
2019-06-20 13:00:00,170.21,170.38,170.09,170.2,5069.0,155.5819,155.7373,155.4722,155.5727,5069.0
2019-06-20 13:10:00,170.21,170.32,170.13,170.26,2450.0,155.5819,155.6824,155.5088,155.6276,2450.0
2019-06-20 13:20:00,170.32,170.51,170.22,170.51,1900.0,155.6824,155.8561,155.591,155.8561,1900.0
2019-06-20 13:30:00,170.55,170.67,170.49,170.67,2814.0,155.8927,156.0024,155.8378,156.0024,2814.0
2019-06-20 13:40:00,170.64,170.85,170.62,170.85,3250.0,155.9749,156.1669,155.9567,156.1669,3250.0
2019-06-20 13:50:00,170.91,171.04,170.87,170.95,6979.0,156.2217,156.3406,156.1852,156.2583,6979.0
2019-06-20 14:00:00,170.88,171.39,170.81,171.39,5905.0,156.1943,156.6605,156.1303,156.6605,5905.0
2019-06-20 14:10:00,171.39,171.42,171.21,171.38,5074.0,156.6605,156.6879,156.4959,156.6513,5074.0
2019-06-20 14:20:00,171.34,171.42,171.25,171.42,4415.0,156.6148,156.6879,156.5325,156.6879,4415.0
2019-06-20 14:30:00,171.39,171.52,171.32,171.46,6029.0,156.6605,156.7793,156.5965,156.7245,6029.0
2019-06-20 14:40:00,171.51,171.63,171.39,171.54,7914.0,156.7702,156.8799,156.6605,156.7976,7914.0
2019-06-20 14:50:00,171.54,171.54,171.42,171.42,4324.0,156.7976,156.7976,156.6879,156.6879,4324.0
2019-06-20 15:00:00,171.46,171.46,171.17,171.28,8134.0,156.7245,156.7245,156.4594,156.5599,8134.0
2019-06-20 15:10:00,171.34,171.63,171.29,171.59,11309.0,156.6148,156.8799,156.5691,156.8433,11309.0
2019-06-20 15:20:00,171.61,171.73,171.54,171.68,12013.0,156.8616,156.9713,156.7976,156.9256,12013.0
2019-06-20 15:30:00,171.66,171.72,171.41,171.63,17467.0,156.9073,156.9621,156.6788,156.8799,17467.0
2019-06-20 15:40:00,171.66,171.86,171.62,171.8,30486.0,156.9073,157.0901,156.8707,157.0352,30486.0
2019-06-20 15:50:00,171.8,172.21,171.76,172.05,67081.0,157.0352,157.41,156.9987,157.2638,67081.0
2019-06-21 09:30:00,172.56,172.56,171.27,171.63,124635.0,157.7299,157.7299,156.5508,156.8799,124635.0
2019-06-21 09:40:00,171.68,172.02,171.4,171.65,23953.0,156.9256,157.2363,156.6696,156.8981,23953.0
2019-06-21 09:50:00,171.71,172.38,171.66,172.25,13758.0,156.953,157.5654,156.9073,157.4466,13758.0
2019-06-21 10:00:00,172.43,172.5,171.9,172.11,23951.0,157.6111,157.6751,157.1266,157.3186,23951.0
2019-06-21 10:10:00,172.04,172.48,171.83,172.44,15946.0,157.2546,157.6568,157.0627,157.6202,15946.0
2019-06-21 10:20:00,172.39,172.84,172.39,172.58,11460.0,157.5745,157.9859,157.5745,157.7482,11460.0
2019-06-21 10:30:00,172.46,172.46,171.8,171.81,13295.0,157.6385,157.6385,157.0352,157.0444,13295.0
2019-06-21 10:40:00,171.88,172.17,171.84,172.02,14182.0,157.1084,157.3734,157.0718,157.2363,14182.0
2019-06-21 10:50:00,172.0,172.14,171.83,171.97,8575.0,157.2181,157.346,157.0627,157.1906,8575.0
2019-06-21 11:00:00,172.07,173.0,172.02,172.75,14189.0,157.282,158.1321,157.2363,157.9036,14189.0
2019-06-21 11:10:00,172.7,172.7,172.32,172.51,20167.0,157.8579,157.8579,157.5106,157.6842,20167.0
2019-06-21 11:20:00,172.63,172.7,171.98,171.98,5185.0,157.7939,157.8579,157.1998,157.1998,5185.0
2019-06-21 11:30:00,172.04,172.49,172.04,172.36,9309.0,157.2546,157.6659,157.2546,157.5471,9309.0
2019-06-21 11:40:00,172.28,172.36,172.13,172.22,6085.0,157.474,157.5471,157.3369,157.4191,6085.0
2019-06-21 11:50:00,172.21,172.4,172.13,172.39,4321.0,157.41,157.5837,157.3369,157.5745,4321.0
2019-06-21 12:00:00,172.42,172.64,172.36,172.47,4625.0,157.602,157.803,157.5471,157.6477,4625.0
2019-06-21 12:10:00,172.49,172.71,172.45,172.53,5681.0,157.6659,157.867,157.6294,157.7025,5681.0
2019-06-21 12:20:00,172.51,172.55,172.15,172.15,8827.0,157.6842,157.7208,157.3552,157.3552,8827.0
2019-06-21 12:30:00,172.12,172.32,172.04,172.25,6062.0,157.3277,157.5106,157.2546,157.4466,6062.0
2019-06-21 12:40:00,172.16,172.34,172.09,172.2,15239.0,157.3643,157.5288,157.3003,157.4009,15239.0
2019-06-21 12:50:00,172.21,172.26,172.06,172.06,3600.0,157.41,157.4557,157.2729,157.2729,3600.0
2019-06-21 13:00:00,172.09,172.18,171.91,171.95,4337.0,157.3003,157.3826,157.1358,157.1723,4337.0
2019-06-21 13:10:00,171.97,172.08,171.71,171.71,6809.0,157.1906,157.2912,156.953,156.953,6809.0
2019-06-21 13:20:00,171.75,171.77,171.32,171.62,5099.0,156.9895,157.0078,156.5965,156.8707,5099.0
2019-06-21 13:30:00,171.76,171.86,171.63,171.71,5413.0,156.9987,157.0901,156.8799,156.953,5413.0
2019-06-21 13:40:00,171.72,171.72,171.61,171.71,2717.0,156.9621,156.9621,156.8616,156.953,2717.0
2019-06-21 13:50:00,171.72,171.73,171.55,171.6,3187.0,156.9621,156.9713,156.8067,156.8524,3187.0
2019-06-21 14:00:00,171.65,171.72,171.41,171.44,6345.0,156.8981,156.9621,156.6788,156.7062,6345.0
2019-06-21 14:10:00,171.44,171.52,171.27,171.52,3781.0,156.7062,156.7793,156.5508,156.7793,3781.0
2019-06-21 14:20:00,171.52,171.55,171.35,171.52,5432.0,156.7793,156.8067,156.6239,156.7793,5432.0
2019-06-21 14:30:00,171.57,171.63,170.96,170.96,10501.0,156.825,156.8799,156.2674,156.2674,10501.0
2019-06-21 14:40:00,171.02,171.11,170.94,171.0,9466.0,156.3223,156.4045,156.2491,156.304,9466.0
2019-06-21 14:50:00,170.97,171.09,170.9,170.94,10084.0,156.2766,156.3863,156.2126,156.2491,10084.0
2019-06-21 15:00:00,170.99,171.36,170.97,171.28,10677.0,156.2949,156.6331,156.2766,156.5599,10677.0
2019-06-21 15:10:00,171.32,171.4,171.23,171.28,14566.0,156.5965,156.6696,156.5142,156.5599,14566.0
2019-06-21 15:20:00,171.34,171.34,171.08,171.17,13423.0,156.6148,156.6148,156.3771,156.4594,13423.0
2019-06-21 15:30:00,171.18,171.39,171.08,171.32,18395.0,156.4685,156.6605,156.3771,156.5965,18395.0
2019-06-21 15:40:00,171.39,171.44,171.24,171.3,22720.0,156.6605,156.7062,156.5234,156.5782,22720.0
2019-06-21 15:50:00,171.34,171.35,170.81,171.09,56409.0,156.6148,156.6239,156.1303,156.3863,56409.0
2019-06-24 09:30:00,171.01,171.25,169.53,169.74,13097.0,156.3131,156.5325,154.9603,155.1523,13097.0
2019-06-24 09:40:00,169.82,170.32,169.77,169.94,7228.0,155.2254,155.6824,155.1797,155.3351,7228.0
2019-06-24 09:50:00,170.12,170.51,170.12,170.4,5546.0,155.4996,155.8561,155.4996,155.7556,5546.0
2019-06-24 10:00:00,170.67,171.07,170.56,170.9,6083.0,156.0024,156.368,155.9018,156.2126,6083.0
2019-06-24 10:10:00,170.93,171.21,170.92,171.17,2463.0,156.24,156.4959,156.2309,156.4594,2463.0
2019-06-24 10:20:00,171.07,171.4,171.07,171.35,5426.0,156.368,156.6696,156.368,156.6239,5426.0
2019-06-24 10:30:00,171.5,171.56,171.11,171.11,5475.0,156.761,156.8159,156.4045,156.4045,5475.0
2019-06-24 10:40:00,171.11,171.45,171.0,171.02,4020.0,156.4045,156.7153,156.304,156.3223,4020.0
2019-06-24 10:50:00,170.93,171.01,170.75,170.98,11589.0,156.24,156.3131,156.0755,156.2857,11589.0
2019-06-24 11:00:00,170.99,171.3,170.96,171.01,3350.0,156.2949,156.5782,156.2674,156.3131,3350.0
2019-06-24 11:10:00,171.06,171.69,171.0,171.66,12635.0,156.3588,156.9347,156.304,156.9073,12635.0
2019-06-24 11:20:00,171.69,172.0,171.65,172.0,7675.0,156.9347,157.2181,156.8981,157.2181,7675.0
2019-06-24 11:30:00,171.99,172.17,171.94,172.14,2662.0,157.2089,157.3734,157.1632,157.346,2662.0
2019-06-24 11:40:00,172.15,172.4,172.1,172.39,3283.0,157.3552,157.5837,157.3095,157.5745,3283.0
2019-06-24 11:50:00,172.3,172.37,171.95,171.95,1700.0,157.4923,157.5563,157.1723,157.1723,1700.0
2019-06-24 12:00:00,171.97,172.0,171.44,171.44,9673.0,157.1906,157.2181,156.7062,156.7062,9673.0
2019-06-24 12:10:00,171.5,171.7,171.47,171.7,5346.0,156.761,156.9438,156.7336,156.9438,5346.0
2019-06-24 12:20:00,171.8,171.82,171.53,171.53,5105.0,157.0352,157.0535,156.7884,156.7884,5105.0
2019-06-24 12:30:00,171.44,171.59,171.35,171.59,2000.0,156.7062,156.8433,156.6239,156.8433,2000.0
2019-06-24 12:40:00,171.56,171.6,171.48,171.57,3491.0,156.8159,156.8524,156.7427,156.825,3491.0
2019-06-24 12:50:00,171.57,171.6,171.44,171.44,3380.0,156.825,156.8524,156.7062,156.7062,3380.0
2019-06-24 13:00:00,171.49,171.53,171.4,171.42,4552.0,156.7519,156.7884,156.6696,156.6879,4552.0
2019-06-24 13:10:00,171.46,171.56,171.43,171.56,2395.0,156.7245,156.8159,156.697,156.8159,2395.0
2019-06-24 13:20:00,171.59,171.92,171.56,171.79,4240.0,156.8433,157.1449,156.8159,157.0261,4240.0
2019-06-24 13:30:00,171.83,171.99,171.68,171.99,4614.0,157.0627,157.2089,156.9256,157.2089,4614.0
2019-06-24 13:40:00,171.97,172.01,171.71,171.86,2284.0,157.1906,157.2272,156.953,157.0901,2284.0
2019-06-24 13:50:00,171.84,171.84,171.6,171.84,5027.0,157.0718,157.0718,156.8524,157.0718,5027.0
2019-06-24 14:00:00,171.81,171.84,171.65,171.65,3952.0,157.0444,157.0718,156.8981,156.8981,3952.0
2019-06-24 14:10:00,171.65,171.73,171.6,171.6,4034.0,156.8981,156.9713,156.8524,156.8524,4034.0
2019-06-24 14:20:00,171.65,171.66,171.49,171.54,3990.0,156.8981,156.9073,156.7519,156.7976,3990.0
2019-06-24 14:30:00,171.54,171.56,171.29,171.44,5546.0,156.7976,156.8159,156.5691,156.7062,5546.0
2019-06-24 14:40:00,171.42,171.42,171.08,171.19,16082.0,156.6879,156.6879,156.3771,156.4777,16082.0
2019-06-24 14:50:00,171.22,171.25,170.94,171.02,4165.0,156.5051,156.5325,156.2491,156.3223,4165.0
2019-06-24 15:00:00,171.0,171.08,170.65,170.75,19194.0,156.304,156.3771,155.9841,156.0755,19194.0
2019-06-24 15:10:00,170.77,170.87,170.46,170.49,12677.0,156.0938,156.1852,155.8104,155.8378,12677.0
2019-06-24 15:20:00,170.47,170.62,170.14,170.14,13914.0,155.8195,155.9567,155.5179,155.5179,13914.0
2019-06-24 15:30:00,170.24,170.3,169.97,170.06,19428.0,155.6093,155.6642,155.3625,155.4448,19428.0
2019-06-24 15:40:00,170.04,170.18,169.69,169.75,30343.0,155.4265,155.5545,155.1066,155.1614,30343.0
2019-06-24 15:50:00,169.76,169.86,169.53,169.83,64386.0,155.1706,155.262,154.9603,155.2345,64386.0
2019-06-25 09:30:00,169.27,169.56,168.23,168.44,24804.0,154.7227,154.9877,153.7721,153.964,24804.0
2019-06-25 09:40:00,168.43,169.01,168.24,168.8,6577.0,153.9549,154.485,153.7812,154.2931,6577.0
2019-06-25 09:50:00,168.76,169.81,168.76,169.81,15700.0,154.2565,155.2163,154.2565,155.2163,15700.0
2019-06-25 10:00:00,169.9,170.4,169.65,170.25,25606.0,155.2985,155.7556,155.07,155.6184,25606.0
2019-06-25 10:10:00,170.25,170.5,170.06,170.28,16822.0,155.6184,155.847,155.4448,155.6459,16822.0
2019-06-25 10:20:00,170.27,170.93,170.06,170.93,14066.0,155.6367,156.24,155.4448,156.24,14066.0
2019-06-25 10:30:00,170.87,171.04,170.45,170.56,28961.0,156.1852,156.3406,155.8013,155.9018,28961.0
2019-06-25 10:40:00,170.64,170.66,169.83,169.83,6084.0,155.9749,155.9932,155.2345,155.2345,6084.0
2019-06-25 10:50:00,169.88,170.03,169.42,169.76,11900.0,155.2802,155.4174,154.8598,155.1706,11900.0
2019-06-25 11:00:00,169.83,169.89,169.45,169.55,19206.0,155.2345,155.2894,154.8872,154.9786,19206.0
2019-06-25 11:10:00,169.5,169.83,169.5,169.83,11100.0,154.9329,155.2345,154.9329,155.2345,11100.0
2019-06-25 11:20:00,169.83,169.89,169.63,169.7,6455.0,155.2345,155.2894,155.0517,155.1157,6455.0
2019-06-25 11:30:00,169.68,169.79,169.4,169.56,8552.0,155.0974,155.198,154.8415,154.9877,8552.0
2019-06-25 11:40:00,169.56,169.59,169.23,169.23,5502.0,154.9877,155.0152,154.6861,154.6861,5502.0
2019-06-25 11:50:00,169.2,169.52,169.18,169.29,4950.0,154.6587,154.9512,154.6404,154.741,4950.0
2019-06-25 12:00:00,169.29,169.94,169.25,169.94,17910.0,154.741,155.3351,154.7044,155.3351,17910.0
2019-06-25 12:10:00,169.95,170.05,169.94,169.98,4427.0,155.3442,155.4356,155.3351,155.3717,4427.0
2019-06-25 12:20:00,169.99,170.04,169.9,169.94,2657.0,155.3808,155.4265,155.2985,155.3351,2657.0
2019-06-25 12:30:00,170.05,170.09,169.77,169.77,3639.0,155.4356,155.4722,155.1797,155.1797,3639.0
2019-06-25 12:40:00,169.77,169.77,169.56,169.71,6988.0,155.1797,155.1797,154.9877,155.1249,6988.0
2019-06-25 12:50:00,169.72,169.84,169.63,169.69,18748.0,155.134,155.2437,155.0517,155.1066,18748.0
2019-06-25 13:00:00,169.72,169.79,169.47,169.77,6600.0,155.134,155.198,154.9055,155.1797,6600.0
2019-06-25 13:10:00,169.79,169.97,169.78,169.78,10443.0,155.198,155.3625,155.1888,155.1888,10443.0
2019-06-25 13:20:00,169.91,170.1,169.81,169.97,3916.0,155.3077,155.4813,155.2163,155.3625,3916.0
2019-06-25 13:30:00,170.01,170.19,169.91,170.03,4064.0,155.3991,155.5636,155.3077,155.4174,4064.0
2019-06-25 13:40:00,169.95,170.26,169.94,170.06,9568.0,155.3442,155.6276,155.3351,155.4448,9568.0
2019-06-25 13:50:00,170.09,170.1,169.38,169.38,6749.0,155.4722,155.4813,154.8232,154.8232,6749.0
2019-06-25 14:00:00,169.37,169.66,169.29,169.63,4630.0,154.8141,155.0792,154.741,155.0517,4630.0
2019-06-25 14:10:00,169.56,169.73,169.56,169.63,3000.0,154.9877,155.1431,154.9877,155.0517,3000.0
2019-06-25 14:20:00,169.56,169.56,169.14,169.26,5000.0,154.9877,154.9877,154.6038,154.7135,5000.0
2019-06-25 14:30:00,169.29,169.29,168.75,168.81,4421.0,154.741,154.741,154.2474,154.3022,4421.0
2019-06-25 14:40:00,168.89,169.07,168.76,169.02,4899.0,154.3753,154.5399,154.2565,154.4942,4899.0
2019-06-25 14:50:00,169.08,169.3,168.81,169.25,9087.0,154.549,154.7501,154.3022,154.7044,9087.0
2019-06-25 15:00:00,169.28,169.66,169.26,169.56,6931.0,154.7318,155.0792,154.7135,154.9877,6931.0
2019-06-25 15:10:00,169.58,169.58,169.15,169.22,7862.0,155.006,155.006,154.613,154.677,7862.0
2019-06-25 15:20:00,169.26,169.63,169.25,169.37,9950.0,154.7135,155.0517,154.7044,154.8141,9950.0
2019-06-25 15:30:00,169.41,169.54,169.21,169.29,14470.0,154.8506,154.9695,154.6678,154.741,14470.0
2019-06-25 15:40:00,169.3,169.3,168.74,168.91,25265.0,154.7501,154.7501,154.2382,154.3936,25265.0
2019-06-25 15:50:00,168.86,168.86,168.38,168.57,82737.0,154.3479,154.3479,153.9092,154.0828,82737.0
2019-06-26 09:30:00,169.29,170.06,169.27,169.96,26356.0,154.741,155.4448,154.7227,155.3534,26356.0
2019-06-26 09:40:00,169.93,170.19,169.63,169.8,9090.0,155.326,155.5636,155.0517,155.2071,9090.0
2019-06-26 09:50:00,169.79,170.51,169.77,170.3,9976.0,155.198,155.8561,155.1797,155.6642,9976.0
2019-06-26 10:00:00,170.29,170.49,169.84,170.0,11104.0,155.655,155.8378,155.2437,155.3899,11104.0
2019-06-26 10:10:00,169.87,169.87,169.36,169.51,5600.0,155.2711,155.2711,154.8049,154.942,5600.0
2019-06-26 10:20:00,169.59,169.73,169.37,169.62,4483.0,155.0152,155.1431,154.8141,155.0426,4483.0
2019-06-26 10:30:00,169.99,170.05,169.52,169.52,5000.0,155.3808,155.4356,154.9512,154.9512,5000.0
2019-06-26 10:40:00,169.62,170.11,169.47,170.11,9719.0,155.0426,155.4905,154.9055,155.4905,9719.0
2019-06-26 10:50:00,170.17,170.28,169.67,170.03,7740.0,155.5453,155.6459,155.0883,155.4174,7740.0
2019-06-26 11:00:00,170.08,170.62,169.96,170.3,13140.0,155.4631,155.9567,155.3534,155.6642,13140.0
2019-06-26 11:10:00,170.23,170.24,169.75,169.8,7304.0,155.6002,155.6093,155.1614,155.2071,7304.0
2019-06-26 11:20:00,169.74,169.88,169.64,169.88,7250.0,155.1523,155.2802,155.0609,155.2802,7250.0
2019-06-26 11:30:00,169.88,170.19,169.76,170.11,8591.0,155.2802,155.5636,155.1706,155.4905,8591.0
2019-06-26 11:40:00,170.07,170.15,169.82,170.11,12124.0,155.4539,155.527,155.2254,155.4905,12124.0
2019-06-26 11:50:00,170.22,170.29,170.02,170.18,9569.0,155.591,155.655,155.4082,155.5545,9569.0
2019-06-26 12:00:00,170.2,170.3,170.15,170.26,4913.0,155.5727,155.6642,155.527,155.6276,4913.0
2019-06-26 12:10:00,170.27,170.3,170.07,170.08,6291.0,155.6367,155.6642,155.4539,155.4631,6291.0
2019-06-26 12:20:00,170.09,170.12,169.91,170.12,5454.0,155.4722,155.4996,155.3077,155.4996,5454.0
2019-06-26 12:30:00,170.16,170.28,170.13,170.28,4610.0,155.5362,155.6459,155.5088,155.6459,4610.0
2019-06-26 12:40:00,170.21,170.53,170.21,170.36,10016.0,155.5819,155.8744,155.5819,155.719,10016.0
2019-06-26 12:50:00,170.29,170.48,170.26,170.41,2812.0,155.655,155.8287,155.6276,155.7647,2812.0
2019-06-26 13:00:00,170.41,170.45,170.13,170.13,6225.0,155.7647,155.8013,155.5088,155.5088,6225.0
2019-06-26 13:10:00,170.17,170.3,170.17,170.18,3900.0,155.5453,155.6642,155.5453,155.5545,3900.0
2019-06-26 13:20:00,170.16,170.22,170.06,170.16,4394.0,155.5362,155.591,155.4448,155.5362,4394.0
2019-06-26 13:30:00,170.18,170.46,170.06,170.46,8382.0,155.5545,155.8104,155.4448,155.8104,8382.0
2019-06-26 13:40:00,170.43,170.43,170.1,170.16,7775.0,155.783,155.783,155.4813,155.5362,7775.0
2019-06-26 13:50:00,170.25,170.63,170.19,170.52,3804.0,155.6184,155.9658,155.5636,155.8652,3804.0
2019-06-26 14:00:00,170.61,170.64,170.33,170.37,15514.0,155.9475,155.9749,155.6916,155.7281,15514.0
2019-06-26 14:10:00,170.52,170.69,170.44,170.58,33085.0,155.8652,156.0206,155.7921,155.9201,33085.0
2019-06-26 14:20:00,170.61,170.62,170.46,170.58,7410.0,155.9475,155.9567,155.8104,155.9201,7410.0
2019-06-26 14:30:00,170.64,170.66,170.46,170.54,15559.0,155.9749,155.9932,155.8104,155.8835,15559.0
2019-06-26 14:40:00,170.54,170.83,170.47,170.75,10551.0,155.8835,156.1486,155.8195,156.0755,10551.0
2019-06-26 14:50:00,170.83,170.9,170.44,170.52,12023.0,156.1486,156.2126,155.7921,155.8652,12023.0
2019-06-26 15:00:00,170.59,170.82,170.52,170.67,7515.0,155.9292,156.1395,155.8652,156.0024,7515.0
2019-06-26 15:10:00,170.63,170.79,170.51,170.67,10583.0,155.9658,156.112,155.8561,156.0024,10583.0
2019-06-26 15:20:00,170.69,171.05,170.57,170.58,15668.0,156.0206,156.3497,155.9109,155.9201,15668.0
2019-06-26 15:30:00,170.58,170.81,170.51,170.68,10610.0,155.9201,156.1303,155.8561,156.0115,10610.0
2019-06-26 15:40:00,170.7,170.89,170.47,170.72,17517.0,156.0298,156.2034,155.8195,156.0481,17517.0
2019-06-26 15:50:00,170.76,170.83,170.23,170.24,67159.0,156.0846,156.1486,155.6002,155.6093,67159.0
2019-06-27 09:30:00,170.34,171.46,170.34,171.23,11531.0,155.7007,156.7245,155.7007,156.5142,11531.0
2019-06-27 09:40:00,171.14,171.35,171.02,171.18,6758.0,156.432,156.6239,156.3223,156.4685,6758.0
2019-06-27 09:50:00,171.29,171.37,170.39,170.39,12748.0,156.5691,156.6422,155.7464,155.7464,12748.0
2019-06-27 10:00:00,170.43,170.44,169.4,169.46,8848.0,155.783,155.7921,154.8415,154.8963,8848.0
2019-06-27 10:10:00,169.52,169.52,169.14,169.28,3076.0,154.9512,154.9512,154.6038,154.7318,3076.0
2019-06-27 10:20:00,169.51,169.51,169.12,169.22,3259.0,154.942,154.942,154.5856,154.677,3259.0
2019-06-27 10:30:00,169.4,169.43,168.8,168.84,4513.0,154.8415,154.8689,154.2931,154.3296,4513.0
2019-06-27 10:40:00,168.78,169.07,168.67,168.93,6500.0,154.2748,154.5399,154.1742,154.4119,6500.0
2019-06-27 10:50:00,169.05,169.28,169.04,169.14,4796.0,154.5216,154.7318,154.5124,154.6038,4796.0
2019-06-27 11:00:00,169.13,169.13,168.96,168.97,3845.0,154.5947,154.5947,154.4393,154.4485,3845.0
2019-06-27 11:10:00,169.04,169.12,168.54,168.68,36644.0,154.5124,154.5856,154.0554,154.1834,36644.0
2019-06-27 11:20:00,168.63,169.04,168.62,169.01,4918.0,154.1377,154.5124,154.1285,154.485,4918.0
2019-06-27 11:30:00,168.96,169.15,168.82,169.1,2200.0,154.4393,154.613,154.3113,154.5673,2200.0
2019-06-27 11:40:00,169.09,169.51,169.09,169.46,6525.0,154.5581,154.942,154.5581,154.8963,6525.0
2019-06-27 11:50:00,169.53,169.61,168.72,168.77,17610.0,154.9603,155.0335,154.2199,154.2656,17610.0
2019-06-27 12:00:00,168.86,168.97,168.64,168.88,7106.0,154.3479,154.4485,154.1468,154.3662,7106.0
2019-06-27 12:10:00,168.88,169.11,168.88,168.96,7425.0,154.3662,154.5764,154.3662,154.4393,7425.0
2019-06-27 12:20:00,169.01,169.24,168.88,169.23,16468.0,154.485,154.6953,154.3662,154.6861,16468.0
2019-06-27 12:30:00,169.23,169.36,169.05,169.31,14308.0,154.6861,154.8049,154.5216,154.7592,14308.0
2019-06-27 12:40:00,169.36,169.36,168.96,169.27,13089.0,154.8049,154.8049,154.4393,154.7227,13089.0
2019-06-27 12:50:00,169.25,169.37,169.11,169.3,18633.0,154.7044,154.8141,154.5764,154.7501,18633.0
2019-06-27 13:00:00,169.3,169.38,169.08,169.3,13049.0,154.7501,154.8232,154.549,154.7501,13049.0
2019-06-27 13:10:00,169.28,169.29,169.11,169.11,6484.0,154.7318,154.741,154.5764,154.5764,6484.0
2019-06-27 13:20:00,169.07,169.28,169.07,169.26,8962.0,154.5399,154.7318,154.5399,154.7135,8962.0
2019-06-27 13:30:00,169.26,169.5,169.19,169.41,21665.0,154.7135,154.9329,154.6495,154.8506,21665.0
2019-06-27 13:40:00,169.35,169.6,169.35,169.5,5268.0,154.7958,155.0243,154.7958,154.9329,5268.0
2019-06-27 13:50:00,169.56,169.63,169.37,169.37,4833.0,154.9877,155.0517,154.8141,154.8141,4833.0
2019-06-27 14:00:00,169.38,169.58,169.32,169.47,13191.0,154.8232,155.006,154.7684,154.9055,13191.0
2019-06-27 14:10:00,169.47,169.59,169.43,169.44,6397.0,154.9055,155.0152,154.8689,154.8781,6397.0
2019-06-27 14:20:00,169.41,169.5,169.34,169.42,7194.0,154.8506,154.9329,154.7867,154.8598,7194.0
2019-06-27 14:30:00,169.45,169.61,169.45,169.56,6160.0,154.8872,155.0335,154.8872,154.9877,6160.0
2019-06-27 14:40:00,169.57,169.6,169.46,169.48,4330.0,154.9969,155.0243,154.8963,154.9146,4330.0
2019-06-27 14:50:00,169.55,169.6,169.14,169.14,12360.0,154.9786,155.0243,154.6038,154.6038,12360.0
2019-06-27 15:00:00,169.19,169.37,169.19,169.25,8796.0,154.6495,154.8141,154.6495,154.7044,8796.0
2019-06-27 15:10:00,169.27,169.27,168.85,168.85,21396.0,154.7227,154.7227,154.3388,154.3388,21396.0
2019-06-27 15:20:00,168.88,168.88,168.6,168.65,21951.0,154.3662,154.3662,154.1103,154.156,21951.0
2019-06-27 15:30:00,168.61,168.64,168.4,168.49,33035.0,154.1194,154.1468,153.9274,154.0097,33035.0
2019-06-27 15:40:00,168.5,168.56,168.36,168.41,44368.0,154.0188,154.0737,153.8909,153.9366,44368.0
2019-06-27 15:50:00,168.41,168.73,168.39,168.45,89616.0,153.9366,154.2291,153.9183,153.9731,89616.0
2019-06-28 09:30:00,169.42,172.06,169.42,170.83,21850.0,154.8598,157.2729,154.8598,156.1486,21850.0
2019-06-28 09:40:00,171.33,171.33,169.02,169.11,38442.0,156.6056,156.6056,154.4942,154.5764,38442.0
2019-06-28 09:50:00,169.27,169.38,168.52,168.92,14060.0,154.7227,154.8232,154.0371,154.4028,14060.0
2019-06-28 10:00:00,169.06,169.46,168.77,169.46,11101.0,154.5307,154.8963,154.2656,154.8963,11101.0
2019-06-28 10:10:00,169.56,169.56,169.3,169.45,8625.0,154.9877,154.9877,154.7501,154.8872,8625.0
2019-06-28 10:20:00,169.45,169.45,168.85,168.96,12227.0,154.8872,154.8872,154.3388,154.4393,12227.0
2019-06-28 10:30:00,169.07,169.22,168.93,169.06,8986.0,154.5399,154.677,154.4119,154.5307,8986.0
2019-06-28 10:40:00,169.06,169.5,169.05,169.48,8673.0,154.5307,154.9329,154.5216,154.9146,8673.0
2019-06-28 10:50:00,169.52,169.87,169.43,169.76,9347.0,154.9512,155.2711,154.8689,155.1706,9347.0
2019-06-28 11:00:00,169.91,170.04,169.71,169.8,5400.0,155.3077,155.4265,155.1249,155.2071,5400.0
2019-06-28 11:10:00,169.76,169.98,169.59,169.69,7825.0,155.1706,155.3717,155.0152,155.1066,7825.0
2019-06-28 11:20:00,169.75,169.99,169.67,169.93,22970.0,155.1614,155.3808,155.0883,155.326,22970.0
2019-06-28 11:30:00,169.9,170.16,169.83,169.99,10336.0,155.2985,155.5362,155.2345,155.3808,10336.0
2019-06-28 11:40:00,170.02,170.13,169.91,170.03,37325.0,155.4082,155.5088,155.3077,155.4174,37325.0
2019-06-28 11:50:00,170.04,170.51,170.04,170.34,8114.0,155.4265,155.8561,155.4265,155.7007,8114.0
2019-06-28 12:00:00,170.3,170.46,169.86,169.99,12387.0,155.6642,155.8104,155.262,155.3808,12387.0
2019-06-28 12:10:00,169.92,170.0,169.78,169.91,8358.0,155.3168,155.3899,155.1888,155.3077,8358.0
2019-06-28 12:20:00,169.93,170.04,169.85,169.93,30647.0,155.326,155.4265,155.2528,155.326,30647.0
2019-06-28 12:30:00,169.95,170.64,169.77,170.64,46142.0,155.3442,155.9749,155.1797,155.9749,46142.0
2019-06-28 12:40:00,170.53,170.57,170.32,170.46,14004.0,155.8744,155.9109,155.6824,155.8104,14004.0
2019-06-28 12:50:00,170.45,170.77,170.41,170.72,50978.0,155.8013,156.0938,155.7647,156.0481,50978.0
2019-06-28 13:00:00,170.72,170.74,170.29,170.42,10634.0,156.0481,156.0663,155.655,155.7738,10634.0
2019-06-28 13:10:00,170.44,170.56,170.39,170.49,11455.0,155.7921,155.9018,155.7464,155.8378,11455.0
2019-06-28 13:20:00,170.49,170.55,170.33,170.41,13225.0,155.8378,155.8927,155.6916,155.7647,13225.0
2019-06-28 13:30:00,170.44,170.44,170.11,170.22,12229.0,155.7921,155.7921,155.4905,155.591,12229.0
2019-06-28 13:40:00,170.25,170.27,169.93,170.22,8936.0,155.6184,155.6367,155.326,155.591,8936.0
2019-06-28 13:50:00,170.18,170.22,169.94,169.95,8625.0,155.5545,155.591,155.3351,155.3442,8625.0
2019-06-28 14:00:00,169.98,170.22,169.94,169.99,9057.0,155.3717,155.591,155.3351,155.3808,9057.0
2019-06-28 14:10:00,170.01,170.12,169.94,170.12,20822.0,155.3991,155.4996,155.3351,155.4996,20822.0
2019-06-28 14:20:00,170.3,170.32,170.06,170.13,11906.0,155.6642,155.6824,155.4448,155.5088,11906.0
2019-06-28 14:30:00,170.12,170.28,170.08,170.19,19585.0,155.4996,155.6459,155.4631,155.5636,19585.0
2019-06-28 14:40:00,170.21,170.56,170.01,170.45,28971.0,155.5819,155.9018,155.3991,155.8013,28971.0
2019-06-28 14:50:00,170.38,170.38,169.84,169.9,12065.0,155.7373,155.7373,155.2437,155.2985,12065.0
2019-06-28 15:00:00,169.87,170.08,169.81,169.99,19391.0,155.2711,155.4631,155.2163,155.3808,19391.0
2019-06-28 15:10:00,170.05,170.23,169.92,170.18,26702.0,155.4356,155.6002,155.3168,155.5545,26702.0
2019-06-28 15:20:00,170.14,170.3,170.13,170.16,15308.0,155.5179,155.6642,155.5088,155.5362,15308.0
2019-06-28 15:30:00,170.15,170.53,170.12,170.37,38406.0,155.527,155.8744,155.4996,155.7281,38406.0
2019-06-28 15:40:00,170.37,170.45,170.02,170.19,39355.0,155.7281,155.8013,155.4082,155.5636,39355.0
2019-06-28 15:50:00,170.19,170.48,169.99,170.01,134185.0,155.5636,155.8287,155.3808,155.3991,134185.0
2019-07-01 09:30:00,172.71,172.71,171.56,171.85,28466.0,157.867,157.867,156.8159,157.0809,28466.0
2019-07-01 09:40:00,171.73,171.73,170.63,170.63,18162.0,156.9713,156.9713,155.9658,155.9658,18162.0
2019-07-01 09:50:00,170.78,170.91,170.09,170.19,20268.0,156.1029,156.2217,155.4722,155.5636,20268.0
2019-07-01 10:00:00,170.45,170.86,170.03,170.79,19823.0,155.8013,156.176,155.4174,156.112,19823.0
2019-07-01 10:10:00,170.8,171.07,170.65,170.84,13893.0,156.1212,156.368,155.9841,156.1577,13893.0
2019-07-01 10:20:00,170.87,170.98,170.2,170.47,8864.0,156.1852,156.2857,155.5727,155.8195,8864.0
2019-07-01 10:30:00,170.38,170.46,170.06,170.13,8912.0,155.7373,155.8104,155.4448,155.5088,8912.0
2019-07-01 10:40:00,170.18,170.28,169.97,169.97,8047.0,155.5545,155.6459,155.3625,155.3625,8047.0
2019-07-01 10:50:00,169.93,170.13,169.74,169.87,11960.0,155.326,155.5088,155.1523,155.2711,11960.0
2019-07-01 11:00:00,169.89,170.07,169.61,169.63,7475.0,155.2894,155.4539,155.0335,155.0517,7475.0
2019-07-01 11:10:00,169.59,169.59,169.21,169.43,10670.0,155.0152,155.0152,154.6678,154.8689,10670.0
2019-07-01 11:20:00,169.49,169.73,169.38,169.43,8734.0,154.9238,155.1431,154.8232,154.8689,8734.0
2019-07-01 11:30:00,169.42,169.79,169.42,169.72,11124.0,154.8598,155.198,154.8598,155.134,11124.0
2019-07-01 11:40:00,169.71,169.71,169.21,169.23,10477.0,155.1249,155.1249,154.6678,154.6861,10477.0
2019-07-01 11:50:00,169.33,169.67,169.26,169.31,9832.0,154.7775,155.0883,154.7135,154.7592,9832.0
2019-07-01 12:00:00,169.31,169.53,169.31,169.5,7103.0,154.7592,154.9603,154.7592,154.9329,7103.0
2019-07-01 12:10:00,169.58,169.62,169.34,169.34,5590.0,155.006,155.0426,154.7867,154.7867,5590.0
2019-07-01 12:20:00,169.32,169.55,169.26,169.38,11455.0,154.7684,154.9786,154.7135,154.8232,11455.0
2019-07-01 12:30:00,169.33,169.49,169.33,169.33,3330.0,154.7775,154.9238,154.7775,154.7775,3330.0
2019-07-01 12:40:00,169.44,169.49,169.23,169.36,9932.0,154.8781,154.9238,154.6861,154.8049,9932.0
2019-07-01 12:50:00,169.31,169.31,168.86,168.97,9244.0,154.7592,154.7592,154.3479,154.4485,9244.0
2019-07-01 13:00:00,168.97,169.13,168.92,169.04,7149.0,154.4485,154.5947,154.4028,154.5124,7149.0
2019-07-01 13:10:00,169.06,169.14,168.56,168.61,12611.0,154.5307,154.6038,154.0737,154.1194,12611.0
2019-07-01 13:20:00,168.62,168.72,168.49,168.65,8817.0,154.1285,154.2199,154.0097,154.156,8817.0
2019-07-01 13:30:00,168.71,168.78,168.46,168.54,7502.0,154.2108,154.2748,153.9823,154.0554,7502.0
2019-07-01 13:40:00,168.54,168.65,168.35,168.48,7465.0,154.0554,154.156,153.8817,154.0006,7465.0
2019-07-01 13:50:00,168.42,168.79,168.39,168.62,5692.0,153.9457,154.2839,153.9183,154.1285,5692.0
2019-07-01 14:00:00,168.58,168.64,168.28,168.36,7776.0,154.092,154.1468,153.8178,153.8909,7776.0
2019-07-01 14:10:00,168.33,168.53,168.32,168.32,6354.0,153.8635,154.0463,153.8543,153.8543,6354.0
2019-07-01 14:20:00,168.43,168.64,168.26,168.34,14885.0,153.9549,154.1468,153.7995,153.8726,14885.0
2019-07-01 14:30:00,168.44,168.48,168.2,168.31,12558.0,153.964,154.0006,153.7446,153.8452,12558.0
2019-07-01 14:40:00,168.34,168.59,168.34,168.51,5912.0,153.8726,154.1011,153.8726,154.028,5912.0
2019-07-01 14:50:00,168.64,168.82,168.53,168.73,7414.0,154.1468,154.3113,154.0463,154.2291,7414.0
2019-07-01 15:00:00,168.72,169.21,168.72,169.14,10820.0,154.2199,154.6678,154.2199,154.6038,10820.0
2019-07-01 15:10:00,169.19,169.56,169.19,169.4,11342.0,154.6495,154.9877,154.6495,154.8415,11342.0
2019-07-01 15:20:00,169.48,169.57,169.34,169.41,10339.0,154.9146,154.9969,154.7867,154.8506,10339.0
2019-07-01 15:30:00,169.45,169.65,169.43,169.6,15495.0,154.8872,155.07,154.8689,155.0243,15495.0
2019-07-01 15:40:00,169.67,169.83,169.56,169.76,21908.0,155.0883,155.2345,154.9877,155.1706,21908.0
2019-07-01 15:50:00,169.71,170.05,169.71,169.98,74859.0,155.1249,155.4356,155.1249,155.3717,74859.0
2019-07-02 09:30:00,169.08,169.27,168.3,168.35,19132.0,154.549,154.7227,153.836,153.8817,19132.0
2019-07-02 09:40:00,168.36,168.48,167.25,167.7,16642.0,153.8909,154.0006,152.8763,153.2876,16642.0
2019-07-02 09:50:00,167.7,167.83,167.56,167.56,10615.0,153.2876,153.4064,153.1596,153.1596,10615.0
2019-07-02 10:00:00,167.47,168.02,167.35,167.83,7962.0,153.0774,153.5801,152.9677,153.4064,7962.0
2019-07-02 10:10:00,167.9,168.04,167.58,167.66,21666.0,153.4704,153.5984,153.1779,153.251,21666.0
2019-07-02 10:20:00,167.59,168.1,167.55,168.0,7553.0,153.1871,153.6532,153.1505,153.5618,7553.0
2019-07-02 10:30:00,168.0,168.1,167.53,167.67,22318.0,153.5618,153.6532,153.1322,153.2602,22318.0
2019-07-02 10:40:00,167.56,167.58,167.15,167.15,13218.0,153.1596,153.1779,152.7849,152.7849,13218.0
2019-07-02 10:50:00,167.16,167.44,166.95,167.21,14680.0,152.794,153.0499,152.6021,152.8397,14680.0
2019-07-02 11:00:00,167.22,167.38,167.02,167.29,12593.0,152.8489,152.9951,152.666,152.9128,12593.0
2019-07-02 11:10:00,167.25,167.43,167.08,167.08,11551.0,152.8763,153.0408,152.7209,152.7209,11551.0
2019-07-02 11:20:00,167.11,167.4,167.09,167.25,13078.0,152.7483,153.0134,152.73,152.8763,13078.0
2019-07-02 11:30:00,167.25,167.28,166.64,166.69,12869.0,152.8763,152.9037,152.3187,152.3644,12869.0
2019-07-02 11:40:00,166.68,167.29,166.59,167.25,20430.0,152.3553,152.9128,152.273,152.8763,20430.0
2019-07-02 11:50:00,167.2,167.33,166.87,166.96,20937.0,152.8306,152.9494,152.5289,152.6112,20937.0
2019-07-02 12:00:00,166.96,167.15,166.9,167.14,5041.0,152.6112,152.7849,152.5564,152.7757,5041.0
2019-07-02 12:10:00,167.17,167.36,167.14,167.28,7649.0,152.8031,152.9768,152.7757,152.9037,7649.0
2019-07-02 12:20:00,167.26,167.36,166.83,166.89,9910.0,152.8854,152.9768,152.4924,152.5472,9910.0
2019-07-02 12:30:00,166.94,167.17,166.85,167.17,8607.0,152.5929,152.8031,152.5107,152.8031,8607.0
2019-07-02 12:40:00,167.17,167.23,166.92,167.19,9006.0,152.8031,152.858,152.5746,152.8214,9006.0
2019-07-02 12:50:00,167.14,167.41,167.1,167.36,11559.0,152.7757,153.0225,152.7392,152.9768,11559.0
2019-07-02 13:00:00,167.39,167.46,166.67,166.68,24431.0,153.0042,153.0682,152.3461,152.3553,24431.0
2019-07-02 13:10:00,166.68,166.73,166.4,166.54,11977.0,152.3553,152.401,152.0993,152.2273,11977.0
2019-07-02 13:20:00,166.6,166.8,166.51,166.6,10099.0,152.2821,152.4649,152.1999,152.2821,10099.0
2019-07-02 13:30:00,166.46,166.65,166.31,166.54,8158.0,152.1542,152.3278,152.0171,152.2273,8158.0
2019-07-02 13:40:00,166.55,166.83,166.49,166.77,7898.0,152.2364,152.4924,152.1816,152.4375,7898.0
2019-07-02 13:50:00,166.78,166.92,166.63,166.84,12442.0,152.4467,152.5746,152.3096,152.5015,12442.0
2019-07-02 14:00:00,166.93,166.94,166.71,166.84,9863.0,152.5838,152.5929,152.3827,152.5015,9863.0
2019-07-02 14:10:00,166.77,166.9,166.68,166.68,7390.0,152.4375,152.5564,152.3553,152.3553,7390.0
2019-07-02 14:20:00,166.72,166.95,166.62,166.91,7522.0,152.3918,152.6021,152.3004,152.5655,7522.0
2019-07-02 14:30:00,166.95,167.0,166.8,166.83,11755.0,152.6021,152.6478,152.4649,152.4924,11755.0
2019-07-02 14:40:00,166.87,167.2,166.8,167.15,30729.0,152.5289,152.8306,152.4649,152.7849,30729.0
2019-07-02 14:50:00,167.17,167.18,166.81,166.9,18850.0,152.8031,152.8123,152.4741,152.5564,18850.0
2019-07-02 15:00:00,166.9,167.4,166.87,167.31,23337.0,152.5564,153.0134,152.5289,152.9311,23337.0
2019-07-02 15:10:00,167.39,167.51,167.1,167.48,13452.0,153.0042,153.1139,152.7392,153.0865,13452.0
2019-07-02 15:20:00,167.55,167.55,167.09,167.24,27053.0,153.1505,153.1505,152.73,152.8671,27053.0
2019-07-02 15:30:00,167.2,167.62,167.2,167.55,21718.0,152.8306,153.2145,152.8306,153.1505,21718.0
2019-07-02 15:40:00,167.54,167.56,167.24,167.41,32651.0,153.1414,153.1596,152.8671,153.0225,32651.0
2019-07-02 15:50:00,167.42,167.58,167.29,167.54,87318.0,153.0317,153.1779,152.9128,153.1414,87318.0
2019-07-03 09:30:00,168.43,168.43,167.41,167.42,8935.0,153.9549,153.9549,153.0225,153.0317,8935.0
2019-07-03 09:40:00,167.32,167.7,167.26,167.52,3100.0,152.9403,153.2876,152.8854,153.1231,3100.0
2019-07-03 09:50:00,167.41,167.42,166.92,167.0,18020.0,153.0225,153.0317,152.5746,152.6478,18020.0
2019-07-03 10:00:00,166.91,167.32,166.81,167.19,9377.0,152.5655,152.9403,152.4741,152.8214,9377.0
2019-07-03 10:10:00,167.27,167.3,166.63,166.65,15102.0,152.8946,152.922,152.3096,152.3278,15102.0
2019-07-03 10:20:00,166.68,167.07,166.55,166.78,25927.0,152.3553,152.7117,152.2364,152.4467,25927.0
2019-07-03 10:30:00,166.77,167.11,166.6,166.86,10228.0,152.4375,152.7483,152.2821,152.5198,10228.0
2019-07-03 10:40:00,166.9,167.11,166.88,166.94,6281.0,152.5564,152.7483,152.5381,152.5929,6281.0
2019-07-03 10:50:00,166.89,167.11,166.83,166.93,10349.0,152.5472,152.7483,152.4924,152.5838,10349.0
2019-07-03 11:00:00,166.89,167.33,166.89,167.02,11647.0,152.5472,152.9494,152.5472,152.666,11647.0
2019-07-03 11:10:00,167.09,167.11,166.5,166.73,18395.0,152.73,152.7483,152.1907,152.401,18395.0
2019-07-03 11:20:00,166.74,166.93,166.64,166.85,22750.0,152.4101,152.5838,152.3187,152.5107,22750.0
2019-07-03 11:30:00,166.79,167.32,166.67,167.3,24639.0,152.4558,152.9403,152.3461,152.922,24639.0
2019-07-03 11:40:00,167.3,167.66,167.18,167.66,12505.0,152.922,153.251,152.8123,153.251,12505.0
2019-07-03 11:50:00,167.61,167.61,167.34,167.55,12357.0,153.2053,153.2053,152.9585,153.1505,12357.0
2019-07-03 12:00:00,167.61,167.78,167.54,167.61,11555.0,153.2053,153.3607,153.1414,153.2053,11555.0
2019-07-03 12:10:00,167.62,167.62,167.49,167.59,9691.0,153.2145,153.2145,153.0956,153.1871,9691.0
2019-07-03 12:20:00,167.57,168.09,167.56,167.95,10971.0,153.1688,153.6441,153.1596,153.5161,10971.0
2019-07-03 12:30:00,167.98,168.4,167.94,168.31,11226.0,153.5435,153.9274,153.507,153.8452,11226.0
2019-07-03 12:40:00,168.34,168.44,168.13,168.21,18958.0,153.8726,153.964,153.6806,153.7538,18958.0
2019-07-03 12:50:00,168.21,168.73,168.19,168.51,44994.0,153.7538,154.2291,153.7355,154.028,44994.0
2019-07-05 09:30:00,167.35,168.0,165.96,166.72,14593.0,152.9677,153.5618,151.6971,152.3918,14593.0
2019-07-05 09:40:00,166.58,167.06,166.39,167.06,4608.0,152.2639,152.7026,152.0902,152.7026,4608.0
2019-07-05 09:50:00,167.17,167.31,166.76,167.07,4267.0,152.8031,152.9311,152.4284,152.7117,4267.0
2019-07-05 10:00:00,166.9,166.9,166.34,166.6,10663.0,152.5564,152.5564,152.0445,152.2821,10663.0
2019-07-05 10:10:00,166.57,166.57,165.93,166.13,2468.0,152.2547,152.2547,151.6697,151.8525,2468.0
2019-07-05 10:20:00,166.07,166.07,165.13,165.21,5736.0,151.7977,151.7977,150.9385,151.0116,5736.0
2019-07-05 10:30:00,165.16,165.34,164.31,164.34,49706.0,150.9659,151.1304,150.1889,150.2164,49706.0
2019-07-05 10:40:00,164.3,164.62,164.13,164.4,9072.0,150.1798,150.4723,150.0244,150.2712,9072.0
2019-07-05 10:50:00,164.47,165.25,164.42,165.25,11738.0,150.3352,151.0482,150.2895,151.0482,11738.0
2019-07-05 11:00:00,165.27,165.55,165.0,165.5,18244.0,151.0664,151.3224,150.8196,151.2767,18244.0
2019-07-05 11:10:00,165.55,165.65,165.2,165.2,10231.0,151.3224,151.4138,151.0025,151.0025,10231.0
2019-07-05 11:20:00,165.28,165.68,165.24,165.66,4780.0,151.0756,151.4412,151.039,151.4229,4780.0
2019-07-05 11:30:00,165.68,166.13,165.68,166.13,6386.0,151.4412,151.8525,151.4412,151.8525,6386.0
2019-07-05 11:40:00,166.16,166.16,165.52,165.74,4349.0,151.88,151.88,151.295,151.496,4349.0
2019-07-05 11:50:00,165.8,166.11,165.59,166.11,5260.0,151.5509,151.8342,151.3589,151.8342,5260.0
2019-07-05 12:00:00,166.12,166.34,166.11,166.33,3931.0,151.8434,152.0445,151.8342,152.0353,3931.0
2019-07-05 12:10:00,166.33,166.62,166.33,166.5,4154.0,152.0353,152.3004,152.0353,152.1907,4154.0
2019-07-05 12:20:00,166.44,166.59,166.38,166.45,4007.0,152.1359,152.273,152.081,152.145,4007.0
2019-07-05 12:30:00,166.5,166.71,166.43,166.5,5850.0,152.1907,152.3827,152.1267,152.1907,5850.0
2019-07-05 12:40:00,166.55,166.59,166.43,166.52,4672.0,152.2364,152.273,152.1267,152.209,4672.0
2019-07-05 12:50:00,166.58,166.77,166.53,166.61,4141.0,152.2639,152.4375,152.2182,152.2913,4141.0
2019-07-05 13:00:00,166.62,167.11,166.59,166.96,8077.0,152.3004,152.7483,152.273,152.6112,8077.0
2019-07-05 13:10:00,167.01,167.04,166.83,167.01,9160.0,152.6569,152.6843,152.4924,152.6569,9160.0
2019-07-05 13:20:00,166.96,167.07,166.88,167.0,4016.0,152.6112,152.7117,152.5381,152.6478,4016.0
2019-07-05 13:30:00,167.06,167.35,167.06,167.23,4123.0,152.7026,152.9677,152.7026,152.858,4123.0
2019-07-05 13:40:00,167.21,167.21,167.0,167.06,4138.0,152.8397,152.8397,152.6478,152.7026,4138.0
2019-07-05 13:50:00,167.03,167.09,166.75,166.81,8392.0,152.6752,152.73,152.4192,152.4741,8392.0
2019-07-05 14:00:00,166.82,167.19,166.7,166.7,9868.0,152.4832,152.8214,152.3735,152.3735,9868.0
2019-07-05 14:10:00,166.71,166.75,166.49,166.64,4242.0,152.3827,152.4192,152.1816,152.3187,4242.0
2019-07-05 14:20:00,166.64,166.65,166.29,166.38,3991.0,152.3187,152.3278,151.9988,152.081,3991.0
2019-07-05 14:30:00,166.4,166.68,166.39,166.64,5188.0,152.0993,152.3553,152.0902,152.3187,5188.0
2019-07-05 14:40:00,166.64,166.64,166.43,166.64,3641.0,152.3187,152.3187,152.1267,152.3187,3641.0
2019-07-05 14:50:00,166.62,166.73,166.52,166.61,4766.0,152.3004,152.401,152.209,152.2913,4766.0
2019-07-05 15:00:00,166.56,166.62,166.36,166.62,6596.0,152.2456,152.3004,152.0628,152.3004,6596.0
2019-07-05 15:10:00,166.63,166.65,166.43,166.44,8276.0,152.3096,152.3278,152.1267,152.1359,8276.0
2019-07-05 15:20:00,166.43,166.8,166.4,166.75,13763.0,152.1267,152.4649,152.0993,152.4192,13763.0
2019-07-05 15:30:00,166.81,166.98,166.58,166.7,14059.0,152.4741,152.6295,152.2639,152.3735,14059.0
2019-07-05 15:40:00,166.68,166.83,166.62,166.65,24627.0,152.3553,152.4924,152.3004,152.3278,24627.0
2019-07-05 15:50:00,166.62,166.66,166.2,166.64,73062.0,152.3004,152.337,151.9165,152.3187,73062.0
2019-07-08 09:30:00,165.57,166.24,165.21,165.61,11991.0,151.3407,151.9531,151.0116,151.3772,11991.0
2019-07-08 09:40:00,165.72,166.13,165.72,166.1,6382.0,151.4778,151.8525,151.4778,151.8251,6382.0
2019-07-08 09:50:00,166.16,166.65,166.16,166.6,4374.0,151.88,152.3278,151.88,152.2821,4374.0
2019-07-08 10:00:00,166.57,167.7,166.54,167.7,17585.0,152.2547,153.2876,152.2273,153.2876,17585.0
2019-07-08 10:10:00,167.61,167.81,167.57,167.67,7880.0,153.2053,153.3881,153.1688,153.2602,7880.0
2019-07-08 10:20:00,167.63,167.73,167.19,167.2,4893.0,153.2236,153.315,152.8214,152.8306,4893.0
2019-07-08 10:30:00,167.15,167.33,166.69,167.14,5700.0,152.7849,152.9494,152.3644,152.7757,5700.0
2019-07-08 10:40:00,167.33,167.36,166.94,167.04,2623.0,152.9494,152.9768,152.5929,152.6843,2623.0
2019-07-08 10:50:00,167.03,167.13,166.77,166.77,5816.0,152.6752,152.7666,152.4375,152.4375,5816.0
2019-07-08 11:00:00,166.82,167.03,166.8,166.87,8000.0,152.4832,152.6752,152.4649,152.5289,8000.0
2019-07-08 11:10:00,166.85,167.06,166.77,166.99,4207.0,152.5107,152.7026,152.4375,152.6386,4207.0
2019-07-08 11:20:00,167.07,167.1,166.78,166.9,4306.0,152.7117,152.7392,152.4467,152.5564,4306.0
2019-07-08 11:30:00,166.92,166.92,166.69,166.7,5981.0,152.5746,152.5746,152.3644,152.3735,5981.0
2019-07-08 11:40:00,166.67,166.83,166.65,166.83,4400.0,152.3461,152.4924,152.3278,152.4924,4400.0
2019-07-08 11:50:00,166.85,166.97,166.78,166.97,2311.0,152.5107,152.6203,152.4467,152.6203,2311.0
2019-07-08 12:00:00,166.88,166.97,166.69,166.78,3800.0,152.5381,152.6203,152.3644,152.4467,3800.0
2019-07-08 12:10:00,166.76,166.82,166.68,166.73,3756.0,152.4284,152.4832,152.3553,152.401,3756.0
2019-07-08 12:20:00,166.67,166.7,166.3,166.39,5379.0,152.3461,152.3735,152.0079,152.0902,5379.0
2019-07-08 12:30:00,166.43,166.54,166.33,166.45,7965.0,152.1267,152.2273,152.0353,152.145,7965.0
2019-07-08 12:40:00,166.41,166.43,166.31,166.32,2468.0,152.1085,152.1267,152.0171,152.0262,2468.0
2019-07-08 12:50:00,166.39,166.49,166.34,166.36,2400.0,152.0902,152.1816,152.0445,152.0628,2400.0
2019-07-08 13:00:00,166.43,166.7,166.42,166.61,2900.0,152.1267,152.3735,152.1176,152.2913,2900.0
2019-07-08 13:10:00,166.59,166.64,166.42,166.45,3651.0,152.273,152.3187,152.1176,152.145,3651.0
2019-07-08 13:20:00,166.43,166.49,166.34,166.36,2724.0,152.1267,152.1816,152.0445,152.0628,2724.0
2019-07-08 13:30:00,166.42,166.49,166.14,166.27,6050.0,152.1176,152.1816,151.8617,151.9805,6050.0
2019-07-08 13:40:00,166.26,166.28,166.1,166.21,3964.0,151.9714,151.9896,151.8251,151.9257,3964.0
2019-07-08 13:50:00,166.22,166.29,166.04,166.12,8139.0,151.9348,151.9988,151.7703,151.8434,8139.0
2019-07-08 14:00:00,166.09,166.16,165.78,166.0,28696.0,151.816,151.88,151.5326,151.7337,28696.0
2019-07-08 14:10:00,166.03,166.2,165.97,166.11,11641.0,151.7611,151.9165,151.7063,151.8342,11641.0
2019-07-08 14:20:00,166.2,166.23,165.73,165.95,14895.0,151.9165,151.9439,151.4869,151.688,14895.0
2019-07-08 14:30:00,165.96,166.06,165.82,165.82,6473.0,151.6971,151.7885,151.5692,151.5692,6473.0
2019-07-08 14:40:00,165.84,166.07,165.77,165.88,8092.0,151.5875,151.7977,151.5235,151.624,8092.0
2019-07-08 14:50:00,165.95,166.05,165.87,165.95,9863.0,151.688,151.7794,151.6149,151.688,9863.0
2019-07-08 15:00:00,165.95,166.03,165.89,165.95,8002.0,151.688,151.7611,151.6332,151.688,8002.0
2019-07-08 15:10:00,165.95,166.14,165.9,166.05,6861.0,151.688,151.8617,151.6423,151.7794,6861.0
2019-07-08 15:20:00,166.01,166.1,165.95,166.05,11746.0,151.7428,151.8251,151.688,151.7794,11746.0
2019-07-08 15:30:00,166.11,166.19,165.97,166.13,15379.0,151.8342,151.9074,151.7063,151.8525,15379.0
2019-07-08 15:40:00,166.17,166.2,165.97,166.03,25185.0,151.8891,151.9165,151.7063,151.7611,25185.0
2019-07-08 15:50:00,166.05,166.07,165.74,165.86,67176.0,151.7794,151.7977,151.496,151.6057,67176.0
2019-07-09 09:30:00,164.47,164.47,163.55,163.59,59135.0,150.3352,150.3352,149.4943,149.5308,59135.0
2019-07-09 09:40:00,163.58,163.9,162.91,163.9,30132.0,149.5217,149.8142,148.9093,149.8142,30132.0
2019-07-09 09:50:00,164.02,164.02,163.32,163.35,14700.0,149.9239,149.9239,149.284,149.3114,14700.0
2019-07-09 10:00:00,163.36,163.57,163.0,163.22,23417.0,149.3206,149.5125,148.9915,149.1926,23417.0
2019-07-09 10:10:00,163.18,163.18,162.73,163.1,23972.0,149.1561,149.1561,148.7447,149.0829,23972.0
2019-07-09 10:20:00,163.22,163.34,162.9,163.34,31315.0,149.1926,149.3023,148.9001,149.3023,31315.0
2019-07-09 10:30:00,163.28,163.85,163.26,163.63,21448.0,149.2475,149.7685,149.2292,149.5674,21448.0
2019-07-09 10:40:00,163.71,163.8,163.53,163.74,8638.0,149.6405,149.7228,149.476,149.6679,8638.0
2019-07-09 10:50:00,163.75,164.16,163.62,163.86,11908.0,149.6771,150.0518,149.5582,149.7776,11908.0
2019-07-09 11:00:00,163.83,163.87,163.48,163.66,34976.0,149.7502,149.7868,149.4303,149.5948,34976.0
2019-07-09 11:10:00,163.71,163.71,163.56,163.67,9665.0,149.6405,149.6405,149.5034,149.6039,9665.0
2019-07-09 11:20:00,163.63,163.69,163.33,163.46,19308.0,149.5674,149.6222,149.2932,149.412,19308.0
2019-07-09 11:30:00,163.45,163.74,163.35,163.44,13663.0,149.4029,149.6679,149.3114,149.3937,13663.0
2019-07-09 11:40:00,163.41,163.42,163.2,163.38,24894.0,149.3663,149.3754,149.1743,149.3389,24894.0
2019-07-09 11:50:00,163.35,163.85,163.23,163.81,38661.0,149.3114,149.7685,149.2018,149.7319,38661.0
2019-07-09 12:00:00,163.74,163.85,163.57,163.62,5136.0,149.6679,149.7685,149.5125,149.5582,5136.0
2019-07-09 12:10:00,163.59,163.68,163.52,163.52,5050.0,149.5308,149.6131,149.4668,149.4668,5050.0
2019-07-09 12:20:00,163.52,163.69,163.38,163.66,6140.0,149.4668,149.6222,149.3389,149.5948,6140.0
2019-07-09 12:30:00,163.7,163.81,163.56,163.67,5761.0,149.6314,149.7319,149.5034,149.6039,5761.0
2019-07-09 12:40:00,163.65,163.78,163.45,163.61,6357.0,149.5857,149.7045,149.4029,149.5491,6357.0
2019-07-09 12:50:00,163.62,163.8,163.54,163.54,7269.0,149.5582,149.7228,149.4851,149.4851,7269.0
2019-07-09 13:00:00,163.54,163.66,163.49,163.57,4812.0,149.4851,149.5948,149.4394,149.5125,4812.0
2019-07-09 13:10:00,163.58,163.65,163.43,163.58,3430.0,149.5217,149.5857,149.3846,149.5217,3430.0
2019-07-09 13:20:00,163.58,163.62,163.42,163.62,6936.0,149.5217,149.5582,149.3754,149.5582,6936.0
2019-07-09 13:30:00,163.65,163.7,163.42,163.42,5415.0,149.5857,149.6314,149.3754,149.3754,5415.0
2019-07-09 13:40:00,163.5,163.58,163.4,163.54,4893.0,149.4486,149.5217,149.3571,149.4851,4893.0
2019-07-09 13:50:00,163.58,163.7,163.55,163.67,5052.0,149.5217,149.6314,149.4943,149.6039,5052.0
2019-07-09 14:00:00,163.67,163.73,163.43,163.51,5032.0,149.6039,149.6588,149.3846,149.4577,5032.0
2019-07-09 14:10:00,163.47,163.62,163.44,163.58,8339.0,149.4211,149.5582,149.3937,149.5217,8339.0
2019-07-09 14:20:00,163.53,163.57,163.35,163.35,6343.0,149.476,149.5125,149.3114,149.3114,6343.0
2019-07-09 14:30:00,163.42,163.47,163.26,163.42,3575.0,149.3754,149.4211,149.2292,149.3754,3575.0
2019-07-09 14:40:00,163.42,163.57,163.41,163.5,5724.0,149.3754,149.5125,149.3663,149.4486,5724.0
2019-07-09 14:50:00,163.52,163.59,163.45,163.45,5967.0,149.4668,149.5308,149.4029,149.4029,5967.0
2019-07-09 15:00:00,163.51,163.58,163.4,163.47,8732.0,149.4577,149.5217,149.3571,149.4211,8732.0
2019-07-09 15:10:00,163.46,163.46,163.14,163.21,17280.0,149.412,149.412,149.1195,149.1835,17280.0
2019-07-09 15:20:00,163.14,163.18,162.88,163.13,19915.0,149.1195,149.1561,148.8818,149.1104,19915.0
2019-07-09 15:30:00,163.13,163.15,162.97,162.99,49269.0,149.1104,149.1286,148.9641,148.9824,49269.0
2019-07-09 15:40:00,163.0,163.03,162.88,162.95,37800.0,148.9915,149.0189,148.8818,148.9458,37800.0
2019-07-09 15:50:00,162.97,163.49,162.96,163.36,113516.0,148.9641,149.4394,148.955,149.3206,113516.0
2019-07-10 09:30:00,161.87,163.73,160.05,162.29,84458.0,147.9586,149.6588,146.2951,148.3425,84458.0
2019-07-10 09:40:00,161.92,162.29,161.43,162.0,23364.0,148.0043,148.3425,147.5565,148.0775,23364.0
2019-07-10 09:50:00,162.21,162.21,161.22,161.87,30105.0,148.2694,148.2694,147.3645,147.9586,30105.0
2019-07-10 10:00:00,161.82,162.07,161.53,161.64,25735.0,147.9129,148.1415,147.6479,147.7484,25735.0
2019-07-10 10:10:00,161.64,161.84,161.38,161.39,21179.0,147.7484,147.9312,147.5108,147.5199,21179.0
2019-07-10 10:20:00,161.35,161.52,161.27,161.37,20534.0,147.4833,147.6387,147.4102,147.5016,20534.0
2019-07-10 10:30:00,161.4,161.55,160.95,160.95,41449.0,147.529,147.6661,147.1177,147.1177,41449.0
2019-07-10 10:40:00,160.87,161.07,160.6,160.86,20930.0,147.0446,147.2274,146.7978,147.0354,20930.0
2019-07-10 10:50:00,160.82,160.88,160.41,160.51,54968.0,146.9989,147.0537,146.6241,146.7155,54968.0
2019-07-10 11:00:00,160.47,160.93,160.01,160.09,55472.0,146.679,147.0994,146.2585,146.3316,55472.0
2019-07-10 11:10:00,160.08,160.35,159.93,160.0,25932.0,146.3225,146.5693,146.1854,146.2494,25932.0
2019-07-10 11:20:00,159.99,160.88,159.98,160.88,14468.0,146.2402,147.0537,146.2311,147.0537,14468.0
2019-07-10 11:30:00,160.83,161.55,160.82,161.31,16485.0,147.008,147.6661,146.9989,147.4468,16485.0
2019-07-10 11:40:00,161.26,162.06,161.26,161.92,14356.0,147.4011,148.1323,147.4011,148.0043,14356.0
2019-07-10 11:50:00,161.89,162.04,161.74,161.84,7110.0,147.9769,148.114,147.8398,147.9312,7110.0
2019-07-10 12:00:00,161.84,162.19,161.82,162.06,10693.0,147.9312,148.2511,147.9129,148.1323,10693.0
2019-07-10 12:10:00,162.1,162.14,161.64,161.64,12872.0,148.1689,148.2054,147.7484,147.7484,12872.0
2019-07-10 12:20:00,161.65,161.95,161.58,161.88,7092.0,147.7575,148.0318,147.6936,147.9678,7092.0
2019-07-10 12:30:00,161.99,162.11,161.87,161.97,8514.0,148.0683,148.178,147.9586,148.05,8514.0
2019-07-10 12:40:00,161.98,162.29,161.98,162.29,9192.0,148.0592,148.3425,148.0592,148.3425,9192.0
2019-07-10 12:50:00,162.25,162.3,161.81,161.87,17291.0,148.306,148.3517,147.9038,147.9586,17291.0
2019-07-10 13:00:00,161.9,162.11,161.55,162.09,40564.0,147.9861,148.178,147.6661,148.1597,40564.0
2019-07-10 13:10:00,162.09,162.09,161.74,161.88,11555.0,148.1597,148.1597,147.8398,147.9678,11555.0
2019-07-10 13:20:00,161.93,161.98,161.75,161.77,18922.0,148.0135,148.0592,147.849,147.8672,18922.0
2019-07-10 13:30:00,161.81,162.06,161.81,161.95,9742.0,147.9038,148.1323,147.9038,148.0318,9742.0
2019-07-10 13:40:00,161.95,161.99,161.77,161.78,7734.0,148.0318,148.0683,147.8672,147.8764,7734.0
2019-07-10 13:50:00,161.73,161.83,161.54,161.61,8267.0,147.8307,147.9221,147.657,147.721,8267.0
2019-07-10 14:00:00,161.65,161.97,161.65,161.71,11400.0,147.7575,148.05,147.7575,147.8124,11400.0
2019-07-10 14:10:00,161.71,161.97,161.66,161.84,9242.0,147.8124,148.05,147.7667,147.9312,9242.0
2019-07-10 14:20:00,161.85,162.02,161.55,161.65,39530.0,147.9404,148.0957,147.6661,147.7575,39530.0
2019-07-10 14:30:00,161.64,161.8,161.42,161.48,28736.0,147.7484,147.8947,147.5473,147.6022,28736.0
2019-07-10 14:40:00,161.47,161.68,161.47,161.67,10264.0,147.593,147.785,147.593,147.7758,10264.0
2019-07-10 14:50:00,161.64,161.98,161.57,161.93,11314.0,147.7484,148.0592,147.6844,148.0135,11314.0
2019-07-10 15:00:00,161.91,161.97,161.81,161.93,11958.0,147.9952,148.05,147.9038,148.0135,11958.0
2019-07-10 15:10:00,161.92,162.15,161.9,161.99,20574.0,148.0043,148.2146,147.9861,148.0683,20574.0
2019-07-10 15:20:00,161.99,162.19,161.9,161.94,24458.0,148.0683,148.2511,147.9861,148.0226,24458.0
2019-07-10 15:30:00,161.91,162.24,161.73,161.75,30274.0,147.9952,148.2968,147.8307,147.849,30274.0
2019-07-10 15:40:00,161.77,161.8,161.52,161.62,23356.0,147.8672,147.8947,147.6387,147.7301,23356.0
2019-07-10 15:50:00,161.63,161.83,161.61,161.78,58285.0,147.7393,147.9221,147.721,147.8764,58285.0
2019-07-11 09:30:00,161.35,162.23,160.88,161.73,21288.0,147.4833,148.2877,147.0537,147.8307,21288.0
2019-07-11 09:40:00,161.89,161.89,161.4,161.61,20568.0,147.9769,147.9769,147.529,147.721,20568.0
2019-07-11 09:50:00,161.6,161.68,161.36,161.68,30209.0,147.7118,147.785,147.4925,147.785,30209.0
2019-07-11 10:00:00,161.65,162.27,161.61,161.94,82307.0,147.7575,148.3243,147.721,148.0226,82307.0
2019-07-11 10:10:00,161.94,161.94,161.3,161.4,12189.0,148.0226,148.0226,147.4376,147.529,12189.0
2019-07-11 10:20:00,161.39,161.42,160.98,161.02,11663.0,147.5199,147.5473,147.1451,147.1817,11663.0
2019-07-11 10:30:00,161.04,161.39,160.93,161.31,21160.0,147.2,147.5199,147.0994,147.4468,21160.0
2019-07-11 10:40:00,161.25,161.49,161.12,161.35,10951.0,147.3919,147.6113,147.2731,147.4833,10951.0
2019-07-11 10:50:00,161.3,161.46,161.04,161.17,11562.0,147.4376,147.5839,147.2,147.3188,11562.0
2019-07-11 11:00:00,161.16,161.34,161.06,161.3,27695.0,147.3097,147.4742,147.2183,147.4376,27695.0
2019-07-11 11:10:00,161.28,161.68,161.14,161.68,24975.0,147.4193,147.785,147.2914,147.785,24975.0
2019-07-11 11:20:00,161.6,162.24,161.6,161.91,32186.0,147.7118,148.2968,147.7118,147.9952,32186.0
2019-07-11 11:30:00,161.91,162.44,161.9,162.18,23797.0,147.9952,148.4797,147.9861,148.242,23797.0
2019-07-11 11:40:00,162.18,162.33,162.04,162.31,35331.0,148.242,148.3791,148.114,148.3608,35331.0
2019-07-11 11:50:00,162.29,162.33,162.19,162.3,10630.0,148.3425,148.3791,148.2511,148.3517,10630.0
2019-07-11 12:00:00,162.34,162.84,162.33,162.68,17899.0,148.3882,148.8453,148.3791,148.699,17899.0
2019-07-11 12:10:00,162.71,162.8,162.62,162.77,15094.0,148.7264,148.8087,148.6442,148.7813,15094.0
2019-07-11 12:20:00,162.74,162.77,162.23,162.44,39388.0,148.7539,148.7813,148.2877,148.4797,39388.0
2019-07-11 12:30:00,162.46,162.52,162.3,162.31,25520.0,148.4979,148.5528,148.3517,148.3608,25520.0
2019-07-11 12:40:00,162.28,162.35,162.1,162.13,10084.0,148.3334,148.3974,148.1689,148.1963,10084.0
2019-07-11 12:50:00,162.1,162.32,162.1,162.24,11680.0,148.1689,148.37,148.1689,148.2968,11680.0
2019-07-11 13:00:00,162.22,162.28,162.12,162.15,28916.0,148.2786,148.3334,148.1872,148.2146,28916.0
2019-07-11 13:10:00,162.15,162.15,161.98,162.07,9133.0,148.2146,148.2146,148.0592,148.1415,9133.0
2019-07-11 13:20:00,162.09,162.14,161.94,161.94,6312.0,148.1597,148.2054,148.0226,148.0226,6312.0
2019-07-11 13:30:00,161.89,161.97,161.66,161.93,15227.0,147.9769,148.05,147.7667,148.0135,15227.0
2019-07-11 13:40:00,161.94,162.1,161.84,162.06,6364.0,148.0226,148.1689,147.9312,148.1323,6364.0
2019-07-11 13:50:00,162.05,162.2,162.04,162.09,24652.0,148.1232,148.2603,148.114,148.1597,24652.0
2019-07-11 14:00:00,162.08,162.58,162.05,162.4,16517.0,148.1506,148.6076,148.1232,148.4431,16517.0
2019-07-11 14:10:00,162.42,162.6,162.16,162.19,21367.0,148.4614,148.6259,148.2237,148.2511,21367.0
2019-07-11 14:20:00,162.21,162.57,162.2,162.55,12960.0,148.2694,148.5985,148.2603,148.5802,12960.0
2019-07-11 14:30:00,162.56,162.92,162.52,162.71,19161.0,148.5893,148.9184,148.5528,148.7264,19161.0
2019-07-11 14:40:00,162.72,163.12,162.69,162.94,59248.0,148.7356,149.1012,148.7082,148.9367,59248.0
2019-07-11 14:50:00,162.94,162.99,162.8,162.89,15845.0,148.9367,148.9824,148.8087,148.891,15845.0
2019-07-11 15:00:00,162.9,162.9,162.73,162.75,31762.0,148.9001,148.9001,148.7447,148.763,31762.0
2019-07-11 15:10:00,162.74,162.98,162.64,162.9,29308.0,148.7539,148.9732,148.6625,148.9001,29308.0
2019-07-11 15:20:00,162.91,162.95,162.69,162.73,17036.0,148.9093,148.9458,148.7082,148.7447,17036.0
2019-07-11 15:30:00,162.73,162.86,162.6,162.8,41239.0,148.7447,148.8636,148.6259,148.8087,41239.0
2019-07-11 15:40:00,162.78,163.39,162.75,163.38,29166.0,148.7904,149.348,148.763,149.3389,29166.0
2019-07-11 15:50:00,163.39,163.8,163.34,163.38,170665.0,149.348,149.7228,149.3023,149.3389,170665.0
2019-07-12 09:30:00,162.72,165.98,162.53,165.83,76528.0,148.7356,151.7154,148.5619,151.5783,76528.0
2019-07-12 09:40:00,166.04,167.85,165.9,167.64,72227.0,151.7703,153.4247,151.6423,153.2328,72227.0
2019-07-12 09:50:00,167.73,168.4,166.97,168.03,72210.0,153.315,153.9274,152.6203,153.5892,72210.0
2019-07-12 10:00:00,168.03,168.58,167.95,168.24,50437.0,153.5892,154.092,153.5161,153.7812,50437.0
2019-07-12 10:10:00,168.24,168.65,168.11,168.61,24715.0,153.7812,154.156,153.6624,154.1194,24715.0
2019-07-12 10:20:00,168.57,168.75,168.27,168.57,25698.0,154.0828,154.2474,153.8086,154.0828,25698.0
2019-07-12 10:30:00,168.57,169.25,168.5,168.79,42088.0,154.0828,154.7044,154.0188,154.2839,42088.0
2019-07-12 10:40:00,168.81,169.35,168.37,168.44,77034.0,154.3022,154.7958,153.9,153.964,77034.0
2019-07-12 10:50:00,168.39,168.79,167.97,168.02,66780.0,153.9183,154.2839,153.5344,153.5801,66780.0
2019-07-12 11:00:00,168.0,168.27,167.42,167.42,14800.0,153.5618,153.8086,153.0317,153.0317,14800.0
2019-07-12 11:10:00,167.45,168.04,167.18,167.27,43241.0,153.0591,153.5984,152.8123,152.8946,43241.0
2019-07-12 11:20:00,167.25,167.95,167.15,167.93,33312.0,152.8763,153.5161,152.7849,153.4978,33312.0
2019-07-12 11:30:00,167.98,167.99,167.35,167.89,31813.0,153.5435,153.5527,152.9677,153.4613,31813.0
2019-07-12 11:40:00,167.89,168.66,167.83,168.41,20310.0,153.4613,154.1651,153.4064,153.9366,20310.0
2019-07-12 11:50:00,168.41,169.16,168.34,168.98,34269.0,153.9366,154.6221,153.8726,154.4576,34269.0
2019-07-12 12:00:00,168.76,169.05,168.51,168.57,34675.0,154.2565,154.5216,154.028,154.0828,34675.0
2019-07-12 12:10:00,168.64,169.18,168.57,169.02,14350.0,154.1468,154.6404,154.0828,154.4942,14350.0
2019-07-12 12:20:00,169.0,169.19,168.93,169.07,5563.0,154.4759,154.6495,154.4119,154.5399,5563.0
2019-07-12 12:30:00,169.03,169.27,168.97,169.24,6906.0,154.5033,154.7227,154.4485,154.6953,6906.0
2019-07-12 12:40:00,169.21,169.24,169.05,169.22,8843.0,154.6678,154.6953,154.5216,154.677,8843.0
2019-07-12 12:50:00,169.22,169.35,169.21,169.31,12484.0,154.677,154.7958,154.6678,154.7592,12484.0
2019-07-12 13:00:00,169.29,169.29,169.0,169.03,4850.0,154.741,154.741,154.4759,154.5033,4850.0
2019-07-12 13:10:00,169.03,169.28,168.97,169.03,9298.0,154.5033,154.7318,154.4485,154.5033,9298.0
2019-07-12 13:20:00,169.06,169.15,168.99,169.05,5104.0,154.5307,154.613,154.4667,154.5216,5104.0
2019-07-12 13:30:00,169.0,169.19,168.98,168.99,13339.0,154.4759,154.6495,154.4576,154.4667,13339.0
2019-07-12 13:40:00,168.99,169.17,168.96,169.14,17525.0,154.4667,154.6313,154.4393,154.6038,17525.0
2019-07-12 13:50:00,169.1,169.14,168.97,169.0,9950.0,154.5673,154.6038,154.4485,154.4759,9950.0
2019-07-12 14:00:00,168.99,169.01,168.35,168.53,17121.0,154.4667,154.485,153.8817,154.0463,17121.0
2019-07-12 14:10:00,168.5,168.57,168.11,168.34,14269.0,154.0188,154.0828,153.6624,153.8726,14269.0
2019-07-12 14:20:00,168.36,168.76,168.32,168.59,14479.0,153.8909,154.2565,153.8543,154.1011,14479.0
2019-07-12 14:30:00,168.57,168.88,168.53,168.83,6775.0,154.0828,154.3662,154.0463,154.3205,6775.0
2019-07-12 14:40:00,168.83,169.06,168.78,168.99,7968.0,154.3205,154.5307,154.2748,154.4667,7968.0
2019-07-12 14:50:00,168.94,169.36,168.9,169.27,14593.0,154.421,154.8049,154.3845,154.7227,14593.0
2019-07-12 15:00:00,169.3,169.3,169.08,169.08,18314.0,154.7501,154.7501,154.549,154.549,18314.0
2019-07-12 15:10:00,169.15,169.2,168.83,168.99,18800.0,154.613,154.6587,154.3205,154.4667,18800.0
2019-07-12 15:20:00,169.01,169.15,168.91,168.98,18585.0,154.485,154.613,154.3936,154.4576,18585.0
2019-07-12 15:30:00,168.97,169.22,168.97,169.09,23236.0,154.4485,154.677,154.4485,154.5581,23236.0
2019-07-12 15:40:00,169.1,169.11,168.91,168.97,27283.0,154.5673,154.5764,154.3936,154.4485,27283.0
2019-07-12 15:50:00,168.95,169.11,168.83,169.07,71243.0,154.4302,154.5764,154.3205,154.5399,71243.0
2019-07-15 09:30:00,168.8,169.04,168.3,168.78,48829.0,154.2931,154.5124,153.836,154.2748,48829.0
2019-07-15 09:40:00,168.98,169.05,168.31,168.31,14695.0,154.4576,154.5216,153.8452,153.8452,14695.0
2019-07-15 09:50:00,168.29,168.29,167.07,167.07,16731.0,153.8269,153.8269,152.7117,152.7117,16731.0
2019-07-15 10:00:00,167.1,167.52,166.85,167.48,8626.0,152.7392,153.1231,152.5107,153.0865,8626.0
2019-07-15 10:10:00,167.44,167.56,167.13,167.5,12928.0,153.0499,153.1596,152.7666,153.1048,12928.0
2019-07-15 10:20:00,167.43,168.09,167.39,168.09,10315.0,153.0408,153.6441,153.0042,153.6441,10315.0
2019-07-15 10:30:00,168.09,168.7,168.09,168.5,12463.0,153.6441,154.2017,153.6441,154.0188,12463.0
2019-07-15 10:40:00,168.53,168.58,168.24,168.46,10106.0,154.0463,154.092,153.7812,153.9823,10106.0
2019-07-15 10:50:00,168.64,168.97,168.6,168.64,13253.0,154.1468,154.4485,154.1103,154.1468,13253.0
2019-07-15 11:00:00,168.62,168.68,168.3,168.45,9336.0,154.1285,154.1834,153.836,153.9731,9336.0
2019-07-15 11:10:00,168.35,168.86,168.34,168.84,7895.0,153.8817,154.3479,153.8726,154.3296,7895.0
2019-07-15 11:20:00,168.85,169.13,168.81,169.0,13299.0,154.3388,154.5947,154.3022,154.4759,13299.0
2019-07-15 11:30:00,168.99,169.08,168.89,169.07,6943.0,154.4667,154.549,154.3753,154.5399,6943.0
2019-07-15 11:40:00,169.04,169.3,168.85,168.97,6228.0,154.5124,154.7501,154.3388,154.4485,6228.0
2019-07-15 11:50:00,168.94,169.07,168.78,168.87,4184.0,154.421,154.5399,154.2748,154.357,4184.0
2019-07-15 12:00:00,168.94,168.95,168.56,168.57,6726.0,154.421,154.4302,154.0737,154.0828,6726.0
2019-07-15 12:10:00,168.61,168.66,168.35,168.64,9300.0,154.1194,154.1651,153.8817,154.1468,9300.0
2019-07-15 12:20:00,168.61,168.71,168.25,168.25,13761.0,154.1194,154.2108,153.7903,153.7903,13761.0
2019-07-15 12:30:00,168.22,168.3,168.16,168.22,4954.0,153.7629,153.836,153.7081,153.7629,4954.0
2019-07-15 12:40:00,168.17,168.31,168.13,168.18,5088.0,153.7172,153.8452,153.6806,153.7263,5088.0
2019-07-15 12:50:00,168.14,168.28,168.07,168.28,3791.0,153.6898,153.8178,153.6258,153.8178,3791.0
2019-07-15 13:00:00,168.3,168.46,168.26,168.35,5902.0,153.836,153.9823,153.7995,153.8817,5902.0
2019-07-15 13:10:00,168.31,168.38,168.26,168.33,6944.0,153.8452,153.9092,153.7995,153.8635,6944.0
2019-07-15 13:20:00,168.37,168.44,168.17,168.17,4690.0,153.9,153.964,153.7172,153.7172,4690.0
2019-07-15 13:30:00,168.16,168.4,168.09,168.4,6240.0,153.7081,153.9274,153.6441,153.9274,6240.0
2019-07-15 13:40:00,168.32,168.37,168.25,168.31,4618.0,153.8543,153.9,153.7903,153.8452,4618.0
2019-07-15 13:50:00,168.28,168.54,168.28,168.41,2400.0,153.8178,154.0554,153.8178,153.9366,2400.0
2019-07-15 14:00:00,168.42,168.5,168.36,168.38,3893.0,153.9457,154.0188,153.8909,153.9092,3893.0
2019-07-15 14:10:00,168.41,168.68,168.33,168.67,4305.0,153.9366,154.1834,153.8635,154.1742,4305.0
2019-07-15 14:20:00,168.66,168.71,168.52,168.52,6701.0,154.1651,154.2108,154.0371,154.0371,6701.0
2019-07-15 14:30:00,168.52,168.57,168.39,168.4,3763.0,154.0371,154.0828,153.9183,153.9274,3763.0
2019-07-15 14:40:00,168.33,168.43,168.29,168.29,6250.0,153.8635,153.9549,153.8269,153.8269,6250.0
2019-07-15 14:50:00,168.25,168.56,168.22,168.45,6348.0,153.7903,154.0737,153.7629,153.9731,6348.0
2019-07-15 15:00:00,168.46,168.5,168.18,168.18,12838.0,153.9823,154.0188,153.7263,153.7263,12838.0
2019-07-15 15:10:00,168.14,168.18,167.95,168.03,19928.0,153.6898,153.7263,153.5161,153.5892,19928.0
2019-07-15 15:20:00,168.03,168.18,167.98,168.14,23363.0,153.5892,153.7263,153.5435,153.6898,23363.0
2019-07-15 15:30:00,168.08,168.17,167.98,168.06,16438.0,153.6349,153.7172,153.5435,153.6167,16438.0
2019-07-15 15:40:00,168.06,168.19,167.86,167.86,33986.0,153.6167,153.7355,153.4338,153.4338,33986.0
2019-07-15 15:50:00,167.84,168.05,167.59,167.8,89226.0,153.4156,153.6075,153.1871,153.379,89226.0
2019-07-16 09:30:00,166.1,167.76,165.81,167.41,44303.0,151.8251,153.3424,151.56,153.0225,44303.0
2019-07-16 09:40:00,167.51,169.43,167.34,169.43,46836.0,153.1139,154.8689,152.9585,154.8689,46836.0
2019-07-16 09:50:00,169.23,171.53,169.22,171.04,86972.0,154.6861,156.7884,154.677,156.3406,86972.0
2019-07-16 10:00:00,171.04,172.2,170.96,171.86,66444.0,156.3406,157.4009,156.2674,157.0901,66444.0
2019-07-16 10:10:00,171.88,172.4,171.61,171.88,41206.0,157.1084,157.5837,156.8616,157.1084,41206.0
2019-07-16 10:20:00,171.92,172.4,171.71,172.2,22275.0,157.1449,157.5837,156.953,157.4009,22275.0
2019-07-16 10:30:00,172.21,172.21,171.63,171.99,35582.0,157.41,157.41,156.8799,157.2089,35582.0
2019-07-16 10:40:00,171.99,172.14,171.66,171.84,23152.0,157.2089,157.346,156.9073,157.0718,23152.0
2019-07-16 10:50:00,171.78,171.81,171.1,171.35,22491.0,157.017,157.0444,156.3954,156.6239,22491.0
2019-07-16 11:00:00,171.3,171.63,171.21,171.44,19030.0,156.5782,156.8799,156.4959,156.7062,19030.0
2019-07-16 11:10:00,171.39,171.42,171.09,171.22,26406.0,156.6605,156.6879,156.3863,156.5051,26406.0
2019-07-16 11:20:00,171.22,171.5,171.04,171.24,24528.0,156.5051,156.761,156.3406,156.5234,24528.0
2019-07-16 11:30:00,171.23,171.5,171.19,171.43,25327.0,156.5142,156.761,156.4777,156.697,25327.0
2019-07-16 11:40:00,171.37,171.63,171.23,171.49,13890.0,156.6422,156.8799,156.5142,156.7519,13890.0
2019-07-16 11:50:00,171.5,171.68,171.16,171.28,19128.0,156.761,156.9256,156.4502,156.5599,19128.0
2019-07-16 12:00:00,171.34,171.47,171.23,171.29,20063.0,156.6148,156.7336,156.5142,156.5691,20063.0
2019-07-16 12:10:00,171.32,171.39,170.32,170.34,17040.0,156.5965,156.6605,155.6824,155.7007,17040.0
2019-07-16 12:20:00,170.29,170.62,170.29,170.53,11326.0,155.655,155.9567,155.655,155.8744,11326.0
2019-07-16 12:30:00,170.56,170.7,170.33,170.7,13720.0,155.9018,156.0298,155.6916,156.0298,13720.0
2019-07-16 12:40:00,170.69,170.82,170.18,170.19,19279.0,156.0206,156.1395,155.5545,155.5636,19279.0
2019-07-16 12:50:00,170.18,170.19,169.65,169.65,19773.0,155.5545,155.5636,155.07,155.07,19773.0
2019-07-16 13:00:00,169.73,170.31,169.73,170.25,28181.0,155.1431,155.6733,155.1431,155.6184,28181.0
2019-07-16 13:10:00,170.29,170.38,170.17,170.38,5101.0,155.655,155.7373,155.5453,155.7373,5101.0
2019-07-16 13:20:00,170.45,170.94,170.45,170.83,12536.0,155.8013,156.2491,155.8013,156.1486,12536.0
2019-07-16 13:30:00,170.9,171.0,170.76,170.95,35873.0,156.2126,156.304,156.0846,156.2583,35873.0
2019-07-16 13:40:00,170.92,171.1,170.83,171.0,13591.0,156.2309,156.3954,156.1486,156.304,13591.0
2019-07-16 13:50:00,170.98,171.02,170.22,170.39,19694.0,156.2857,156.3223,155.591,155.7464,19694.0
2019-07-16 14:00:00,170.44,170.59,170.28,170.53,8474.0,155.7921,155.9292,155.6459,155.8744,8474.0
2019-07-16 14:10:00,170.52,170.57,170.32,170.44,36389.0,155.8652,155.9109,155.6824,155.7921,36389.0
2019-07-16 14:20:00,170.4,170.52,170.25,170.43,7387.0,155.7556,155.8652,155.6184,155.783,7387.0
2019-07-16 14:30:00,170.4,170.52,170.29,170.47,4100.0,155.7556,155.8652,155.655,155.8195,4100.0
2019-07-16 14:40:00,170.51,170.75,170.46,170.75,8475.0,155.8561,156.0755,155.8104,156.0755,8475.0
2019-07-16 14:50:00,170.88,171.06,170.76,170.99,8141.0,156.1943,156.3588,156.0846,156.2949,8141.0
2019-07-16 15:00:00,170.97,171.1,170.78,171.05,11969.0,156.2766,156.3954,156.1029,156.3497,11969.0
2019-07-16 15:10:00,170.97,171.16,170.83,170.89,10320.0,156.2766,156.4502,156.1486,156.2034,10320.0
2019-07-16 15:20:00,170.87,171.05,170.74,170.76,13593.0,156.1852,156.3497,156.0663,156.0846,13593.0
2019-07-16 15:30:00,170.78,171.34,170.77,171.34,19395.0,156.1029,156.6148,156.0938,156.6148,19395.0
2019-07-16 15:40:00,171.32,171.41,171.16,171.17,27116.0,156.5965,156.6788,156.4502,156.4594,27116.0
2019-07-16 15:50:00,171.18,171.36,171.0,171.02,69248.0,156.4685,156.6331,156.304,156.3223,69248.0
2019-07-17 09:30:00,170.55,170.86,168.94,169.82,27176.0,155.8927,156.176,154.421,155.2254,27176.0
2019-07-17 09:40:00,169.82,169.92,169.19,169.37,18957.0,155.2254,155.3168,154.6495,154.8141,18957.0
2019-07-17 09:50:00,169.41,170.18,169.4,169.68,20557.0,154.8506,155.5545,154.8415,155.0974,20557.0
2019-07-17 10:00:00,169.6,169.87,169.41,169.67,11968.0,155.0243,155.2711,154.8506,155.0883,11968.0
2019-07-17 10:10:00,169.66,170.17,169.33,169.9,13139.0,155.0792,155.5453,154.7775,155.2985,13139.0
2019-07-17 10:20:00,169.89,170.0,169.53,169.58,6452.0,155.2894,155.3899,154.9603,155.006,6452.0
2019-07-17 10:30:00,169.53,169.68,169.28,169.67,7562.0,154.9603,155.0974,154.7318,155.0883,7562.0
2019-07-17 10:40:00,169.57,169.63,168.99,169.06,7641.0,154.9969,155.0517,154.4667,154.5307,7641.0
2019-07-17 10:50:00,169.04,169.46,168.91,169.36,8788.0,154.5124,154.8963,154.3936,154.8049,8788.0
2019-07-17 11:00:00,169.43,169.86,169.43,169.79,5917.0,154.8689,155.262,154.8689,155.198,5917.0
2019-07-17 11:10:00,169.82,170.18,169.81,169.81,8136.0,155.2254,155.5545,155.2163,155.2163,8136.0
2019-07-17 11:20:00,169.71,170.25,169.64,170.07,11365.0,155.1249,155.6184,155.0609,155.4539,11365.0
2019-07-17 11:30:00,170.06,170.08,169.77,169.95,3400.0,155.4448,155.4631,155.1797,155.3442,3400.0
2019-07-17 11:40:00,169.97,170.0,169.84,169.92,6331.0,155.3625,155.3899,155.2437,155.3168,6331.0
2019-07-17 11:50:00,169.97,170.0,169.66,169.66,6547.0,155.3625,155.3899,155.0792,155.0792,6547.0
2019-07-17 12:00:00,169.61,169.69,169.0,169.0,10963.0,155.0335,155.1066,154.4759,154.4759,10963.0
2019-07-17 12:10:00,168.92,169.04,168.51,168.58,11836.0,154.4028,154.5124,154.028,154.092,11836.0
2019-07-17 12:20:00,168.63,168.69,168.32,168.4,10448.0,154.1377,154.1925,153.8543,153.9274,10448.0
2019-07-17 12:30:00,168.37,168.47,168.28,168.43,8383.0,153.9,153.9914,153.8178,153.9549,8383.0
2019-07-17 12:40:00,168.46,168.48,168.25,168.25,4925.0,153.9823,154.0006,153.7903,153.7903,4925.0
2019-07-17 12:50:00,168.22,168.48,168.22,168.31,5736.0,153.7629,154.0006,153.7629,153.8452,5736.0
2019-07-17 13:00:00,168.32,168.72,168.21,168.39,7186.0,153.8543,154.2199,153.7538,153.9183,7186.0
2019-07-17 13:10:00,168.35,168.47,168.3,168.3,3100.0,153.8817,153.9914,153.836,153.836,3100.0
2019-07-17 13:20:00,168.35,168.4,168.25,168.34,4311.0,153.8817,153.9274,153.7903,153.8726,4311.0
2019-07-17 13:30:00,168.33,168.35,168.11,168.31,6231.0,153.8635,153.8817,153.6624,153.8452,6231.0
2019-07-17 13:40:00,168.28,168.59,168.28,168.51,5276.0,153.8178,154.1011,153.8178,154.028,5276.0
2019-07-17 13:50:00,168.48,168.6,168.39,168.4,8270.0,154.0006,154.1103,153.9183,153.9274,8270.0
2019-07-17 14:00:00,168.35,168.38,167.86,167.93,11610.0,153.8817,153.9092,153.4338,153.4978,11610.0
2019-07-17 14:10:00,167.94,168.17,167.85,168.17,9546.0,153.507,153.7172,153.4247,153.7172,9546.0
2019-07-17 14:20:00,168.17,168.26,167.97,168.14,8156.0,153.7172,153.7995,153.5344,153.6898,8156.0
2019-07-17 14:30:00,168.11,168.18,167.96,168.15,8527.0,153.6624,153.7263,153.5253,153.6989,8527.0
2019-07-17 14:40:00,168.15,168.24,167.96,168.16,7334.0,153.6989,153.7812,153.5253,153.7081,7334.0
2019-07-17 14:50:00,168.12,168.16,167.73,167.74,3450.0,153.6715,153.7081,153.315,153.3242,3450.0
2019-07-17 15:00:00,167.73,167.75,167.37,167.75,12029.0,153.315,153.3333,152.986,153.3333,12029.0
2019-07-17 15:10:00,167.75,168.16,167.72,168.06,13208.0,153.3333,153.7081,153.3059,153.6167,13208.0
2019-07-17 15:20:00,168.07,168.11,167.52,167.55,28244.0,153.6258,153.6624,153.1231,153.1505,28244.0
2019-07-17 15:30:00,167.53,167.79,167.48,167.62,26777.0,153.1322,153.3699,153.0865,153.2145,26777.0
2019-07-17 15:40:00,167.54,167.77,167.37,167.69,34707.0,153.1414,153.3516,152.986,153.2785,34707.0
2019-07-17 15:50:00,167.69,167.76,167.34,167.38,124933.0,153.2785,153.3424,152.9585,152.9951,124933.0
2019-07-18 09:30:00,166.97,167.95,166.27,167.95,10799.0,152.6203,153.5161,151.9805,153.5161,10799.0
2019-07-18 09:40:00,167.56,167.69,166.86,166.86,11224.0,153.1596,153.2785,152.5198,152.5198,11224.0
2019-07-18 09:50:00,166.88,167.38,166.71,166.71,9776.0,152.5381,152.9951,152.3827,152.3827,9776.0
2019-07-18 10:00:00,166.87,166.99,166.38,166.6,4004.0,152.5289,152.6386,152.081,152.2821,4004.0
2019-07-18 10:10:00,166.5,167.01,166.48,166.83,3979.0,152.1907,152.6569,152.1724,152.4924,3979.0
2019-07-18 10:20:00,166.97,167.17,166.57,166.83,13800.0,152.6203,152.8031,152.2547,152.4924,13800.0
2019-07-18 10:30:00,166.84,167.11,166.58,166.61,5549.0,152.5015,152.7483,152.2639,152.2913,5549.0
2019-07-18 10:40:00,166.68,166.86,166.54,166.63,4305.0,152.3553,152.5198,152.2273,152.3096,4305.0
2019-07-18 10:50:00,166.59,166.73,166.44,166.58,19139.0,152.273,152.401,152.1359,152.2639,19139.0
2019-07-18 11:00:00,166.62,167.03,166.62,166.95,7089.0,152.3004,152.6752,152.3004,152.6021,7089.0
2019-07-18 11:10:00,166.92,167.08,166.57,166.74,4588.0,152.5746,152.7209,152.2547,152.4101,4588.0
2019-07-18 11:20:00,166.65,166.65,165.91,166.05,6845.0,152.3278,152.3278,151.6514,151.7794,6845.0
2019-07-18 11:30:00,166.09,166.12,165.47,165.75,11094.0,151.816,151.8434,151.2493,151.5052,11094.0
2019-07-18 11:40:00,165.69,165.93,165.53,165.91,6500.0,151.4503,151.6697,151.3041,151.6514,6500.0
2019-07-18 11:50:00,165.85,165.99,165.65,165.73,7330.0,151.5966,151.7246,151.4138,151.4869,7330.0
2019-07-18 12:00:00,165.7,166.02,165.64,166.02,2400.0,151.4595,151.752,151.4046,151.752,2400.0
2019-07-18 12:10:00,166.01,166.1,165.75,165.75,5856.0,151.7428,151.8251,151.5052,151.5052,5856.0
2019-07-18 12:20:00,165.79,166.23,165.79,165.95,4002.0,151.5417,151.9439,151.5417,151.688,4002.0
2019-07-18 12:30:00,166.13,166.44,166.13,166.41,4600.0,151.8525,152.1359,151.8525,152.1085,4600.0
2019-07-18 12:40:00,166.46,166.48,166.1,166.41,3100.0,152.1542,152.1724,151.8251,152.1085,3100.0
2019-07-18 12:50:00,166.33,166.38,165.99,165.99,3159.0,152.0353,152.081,151.7246,151.7246,3159.0
2019-07-18 13:00:00,166.0,166.08,165.75,165.93,5442.0,151.7337,151.8068,151.5052,151.6697,5442.0
2019-07-18 13:10:00,165.96,166.03,165.84,165.97,4537.0,151.6971,151.7611,151.5875,151.7063,4537.0
2019-07-18 13:20:00,165.98,166.11,165.88,165.94,15605.0,151.7154,151.8342,151.624,151.6789,15605.0
2019-07-18 13:30:00,165.96,166.29,165.96,166.11,18685.0,151.6971,151.9988,151.6971,151.8342,18685.0
2019-07-18 13:40:00,166.05,166.05,165.62,165.72,3423.0,151.7794,151.7794,151.3864,151.4778,3423.0
2019-07-18 13:50:00,165.69,165.75,165.42,165.69,2902.0,151.4503,151.5052,151.2035,151.4503,2902.0
2019-07-18 14:00:00,165.65,165.97,165.59,165.97,3841.0,151.4138,151.7063,151.3589,151.7063,3841.0
2019-07-18 14:10:00,165.75,165.79,165.52,165.77,4812.0,151.5052,151.5417,151.295,151.5235,4812.0
2019-07-18 14:20:00,165.76,166.05,165.64,165.96,8249.0,151.5143,151.7794,151.4046,151.6971,8249.0
2019-07-18 14:30:00,165.99,166.11,165.92,166.02,5641.0,151.7246,151.8342,151.6606,151.752,5641.0
2019-07-18 14:40:00,166.0,166.36,165.96,166.18,7242.0,151.7337,152.0628,151.6971,151.8982,7242.0
2019-07-18 14:50:00,166.1,166.34,165.99,166.31,5756.0,151.8251,152.0445,151.7246,152.0171,5756.0
2019-07-18 15:00:00,166.26,166.62,166.22,166.41,6997.0,151.9714,152.3004,151.9348,152.1085,6997.0
2019-07-18 15:10:00,166.32,166.39,166.12,166.14,6689.0,152.0262,152.0902,151.8434,151.8617,6689.0
2019-07-18 15:20:00,166.13,166.13,165.82,166.05,8306.0,151.8525,151.8525,151.5692,151.7794,8306.0
2019-07-18 15:30:00,166.03,166.18,165.93,166.02,12952.0,151.7611,151.8982,151.6697,151.752,12952.0
2019-07-18 15:40:00,166.04,166.08,165.58,165.72,19248.0,151.7703,151.8068,151.3498,151.4778,19248.0
2019-07-18 15:50:00,165.68,165.85,165.5,165.78,49882.0,151.4412,151.5966,151.2767,151.5326,49882.0
2019-07-19 09:30:00,166.72,167.41,166.01,167.27,30303.0,152.3918,153.0225,151.7428,152.8946,30303.0
2019-07-19 09:40:00,167.66,168.05,167.61,167.99,8969.0,153.251,153.6075,153.2053,153.5527,8969.0
2019-07-19 09:50:00,167.95,167.95,167.31,167.43,3934.0,153.5161,153.5161,152.9311,153.0408,3934.0
2019-07-19 10:00:00,167.51,167.81,167.3,167.36,69523.0,153.1139,153.3881,152.922,152.9768,69523.0
2019-07-19 10:10:00,167.47,168.36,167.47,168.25,6287.0,153.0774,153.8909,153.0774,153.7903,6287.0
2019-07-19 10:20:00,168.21,168.43,167.95,168.43,17074.0,153.7538,153.9549,153.5161,153.9549,17074.0
2019-07-19 10:30:00,168.42,168.97,168.42,168.93,20400.0,153.9457,154.4485,153.9457,154.4119,20400.0
2019-07-19 10:40:00,168.89,168.99,168.77,168.91,13683.0,154.3753,154.4667,154.2656,154.3936,13683.0
2019-07-19 10:50:00,168.91,169.21,168.81,169.1,63121.0,154.3936,154.6678,154.3022,154.5673,63121.0
2019-07-19 11:00:00,169.19,169.66,169.11,169.41,23937.0,154.6495,155.0792,154.5764,154.8506,23937.0
2019-07-19 11:10:00,169.43,169.71,169.34,169.49,13682.0,154.8689,155.1249,154.7867,154.9238,13682.0
2019-07-19 11:20:00,169.49,169.59,169.34,169.48,13794.0,154.9238,155.0152,154.7867,154.9146,13794.0
2019-07-19 11:30:00,169.48,169.78,169.1,169.18,31959.0,154.9146,155.1888,154.5673,154.6404,31959.0
2019-07-19 11:40:00,169.18,169.27,169.02,169.2,9930.0,154.6404,154.7227,154.4942,154.6587,9930.0
2019-07-19 11:50:00,169.26,169.37,169.1,169.28,15161.0,154.7135,154.8141,154.5673,154.7318,15161.0
2019-07-19 12:00:00,169.33,169.97,169.33,169.97,12284.0,154.7775,155.3625,154.7775,155.3625,12284.0
2019-07-19 12:10:00,169.95,170.36,169.81,170.36,17051.0,155.3442,155.719,155.2163,155.719,17051.0
2019-07-19 12:20:00,170.31,170.55,170.26,170.27,35197.0,155.6733,155.8927,155.6276,155.6367,35197.0
2019-07-19 12:30:00,170.27,170.27,169.96,169.96,14299.0,155.6367,155.6367,155.3534,155.3534,14299.0
2019-07-19 12:40:00,169.91,169.93,169.72,169.87,5370.0,155.3077,155.326,155.134,155.2711,5370.0
2019-07-19 12:50:00,169.85,170.13,169.84,170.05,31443.0,155.2528,155.5088,155.2437,155.4356,31443.0
2019-07-19 13:00:00,170.05,170.19,169.98,170.11,23374.0,155.4356,155.5636,155.3717,155.4905,23374.0
2019-07-19 13:10:00,170.13,170.2,170.03,170.05,12443.0,155.5088,155.5727,155.4174,155.4356,12443.0
2019-07-19 13:20:00,170.09,170.37,170.09,170.26,6250.0,155.4722,155.7281,155.4722,155.6276,6250.0
2019-07-19 13:30:00,170.25,170.28,170.1,170.14,5545.0,155.6184,155.6459,155.4813,155.5179,5545.0
2019-07-19 13:40:00,170.14,170.27,170.1,170.15,17671.0,155.5179,155.6367,155.4813,155.527,17671.0
2019-07-19 13:50:00,170.15,170.29,170.05,170.25,20663.0,155.527,155.655,155.4356,155.6184,20663.0
2019-07-19 14:00:00,170.3,170.35,170.11,170.18,10564.0,155.6642,155.7099,155.4905,155.5545,10564.0
2019-07-19 14:10:00,170.2,170.34,170.11,170.16,27363.0,155.5727,155.7007,155.4905,155.5362,27363.0
2019-07-19 14:20:00,170.19,170.21,169.93,170.02,27682.0,155.5636,155.5819,155.326,155.4082,27682.0
2019-07-19 14:30:00,170.04,170.3,169.78,169.96,20925.0,155.4265,155.6642,155.1888,155.3534,20925.0
2019-07-19 14:40:00,169.96,170.06,169.93,170.06,5432.0,155.3534,155.4448,155.326,155.4448,5432.0
2019-07-19 14:50:00,170.03,170.16,169.87,169.96,10304.0,155.4174,155.5362,155.2711,155.3534,10304.0
2019-07-19 15:00:00,169.91,169.91,169.3,169.37,11550.0,155.3077,155.3077,154.7501,154.8141,11550.0
2019-07-19 15:10:00,169.39,169.65,169.38,169.5,31818.0,154.8324,155.07,154.8232,154.9329,31818.0
2019-07-19 15:20:00,169.48,169.65,169.26,169.65,14490.0,154.9146,155.07,154.7135,155.07,14490.0
2019-07-19 15:30:00,169.66,169.9,169.6,169.8,56293.0,155.0792,155.2985,155.0243,155.2071,56293.0
2019-07-19 15:40:00,169.76,170.08,169.73,169.89,52376.0,155.1706,155.4631,155.1431,155.2894,52376.0
2019-07-19 15:50:00,169.92,170.17,169.61,169.62,134434.0,155.3168,155.5453,155.0335,155.0426,134434.0
2019-07-22 09:30:00,169.55,170.22,169.55,169.73,13787.0,154.9786,155.591,154.9786,155.1431,13787.0
2019-07-22 09:40:00,169.84,171.08,169.73,171.06,10304.0,155.2437,156.3771,155.1431,156.3588,10304.0
2019-07-22 09:50:00,171.06,171.41,170.86,170.93,14867.0,156.3588,156.6788,156.176,156.24,14867.0
2019-07-22 10:00:00,170.74,171.06,170.37,170.92,10109.0,156.0663,156.3588,155.7281,156.2309,10109.0
2019-07-22 10:10:00,170.9,171.05,170.61,170.78,19557.0,156.2126,156.3497,155.9475,156.1029,19557.0
2019-07-22 10:20:00,170.69,170.87,170.61,170.77,2552.0,156.0206,156.1852,155.9475,156.0938,2552.0
2019-07-22 10:30:00,170.68,171.01,170.67,170.86,15096.0,156.0115,156.3131,156.0024,156.176,15096.0
2019-07-22 10:40:00,170.86,170.86,170.1,170.4,10663.0,156.176,156.176,155.4813,155.7556,10663.0
2019-07-22 10:50:00,170.31,170.83,170.21,170.83,10389.0,155.6733,156.1486,155.5819,156.1486,10389.0
2019-07-22 11:00:00,170.83,170.93,170.23,170.26,19771.0,156.1486,156.24,155.6002,155.6276,19771.0
2019-07-22 11:10:00,170.22,170.37,170.18,170.18,3931.0,155.591,155.7281,155.5545,155.5545,3931.0
2019-07-22 11:20:00,170.16,170.38,170.11,170.14,8685.0,155.5362,155.7373,155.4905,155.5179,8685.0
2019-07-22 11:30:00,170.14,170.86,170.0,170.86,14495.0,155.5179,156.176,155.3899,156.176,14495.0
2019-07-22 11:40:00,170.73,171.1,170.73,171.08,3438.0,156.0572,156.3954,156.0572,156.3771,3438.0
2019-07-22 11:50:00,171.05,171.1,170.9,171.03,3200.0,156.3497,156.3954,156.2126,156.3314,3200.0
2019-07-22 12:00:00,171.02,171.06,170.66,170.69,2700.0,156.3223,156.3588,155.9932,156.0206,2700.0
2019-07-22 12:10:00,170.7,170.86,170.62,170.86,3839.0,156.0298,156.176,155.9567,156.176,3839.0
2019-07-22 12:20:00,170.81,170.99,170.81,170.96,3403.0,156.1303,156.2949,156.1303,156.2674,3403.0
2019-07-22 12:30:00,170.92,170.94,170.73,170.81,3624.0,156.2309,156.2491,156.0572,156.1303,3624.0
2019-07-22 12:40:00,170.69,170.93,170.69,170.79,6246.0,156.0206,156.24,156.0206,156.112,6246.0
2019-07-22 12:50:00,170.83,171.23,170.79,171.15,6428.0,156.1486,156.5142,156.112,156.4411,6428.0
2019-07-22 13:00:00,171.18,171.23,171.03,171.22,3321.0,156.4685,156.5142,156.3314,156.5051,3321.0
2019-07-22 13:10:00,171.2,171.3,171.17,171.22,3492.0,156.4868,156.5782,156.4594,156.5051,3492.0
2019-07-22 13:20:00,171.2,171.35,171.08,171.13,4162.0,156.4868,156.6239,156.3771,156.4228,4162.0
2019-07-22 13:30:00,171.16,171.29,171.13,171.25,8364.0,156.4502,156.5691,156.4228,156.5325,8364.0
2019-07-22 13:40:00,171.17,171.3,171.13,171.21,3688.0,156.4594,156.5782,156.4228,156.4959,3688.0
2019-07-22 13:50:00,171.18,171.25,171.04,171.08,4736.0,156.4685,156.5325,156.3406,156.3771,4736.0
2019-07-22 14:00:00,171.06,171.16,170.97,170.97,4417.0,156.3588,156.4502,156.2766,156.2766,4417.0
2019-07-22 14:10:00,170.98,171.22,170.96,171.15,6750.0,156.2857,156.5051,156.2674,156.4411,6750.0
2019-07-22 14:20:00,170.96,171.07,170.92,171.01,2808.0,156.2674,156.368,156.2309,156.3131,2808.0
2019-07-22 14:30:00,170.96,171.04,170.78,170.88,5266.0,156.2674,156.3406,156.1029,156.1943,5266.0
2019-07-22 14:40:00,170.88,170.89,170.73,170.78,5063.0,156.1943,156.2034,156.0572,156.1029,5063.0
2019-07-22 14:50:00,170.79,170.89,170.55,170.58,5226.0,156.112,156.2034,155.8927,155.9201,5226.0
2019-07-22 15:00:00,170.63,171.02,170.63,170.92,7801.0,155.9658,156.3223,155.9658,156.2309,7801.0
2019-07-22 15:10:00,170.93,170.94,170.8,170.83,4600.0,156.24,156.2491,156.1212,156.1486,4600.0
2019-07-22 15:20:00,170.83,170.95,170.58,170.94,11397.0,156.1486,156.2583,155.9201,156.2491,11397.0
2019-07-22 15:30:00,170.87,171.07,170.73,170.77,14350.0,156.1852,156.368,156.0572,156.0938,14350.0
2019-07-22 15:40:00,170.81,170.89,170.51,170.56,21002.0,156.1303,156.2034,155.8561,155.9018,21002.0
2019-07-22 15:50:00,170.51,170.55,170.22,170.28,43116.0,155.8561,155.8927,155.591,155.6459,43116.0
2019-07-23 09:30:00,172.0,172.31,171.14,172.24,22206.0,157.2181,157.5014,156.432,157.4374,22206.0
2019-07-23 09:40:00,172.4,173.16,172.4,172.78,13315.0,157.5837,158.2784,157.5837,157.931,13315.0
2019-07-23 09:50:00,173.02,173.3,172.74,173.05,8753.0,158.1504,158.4063,157.8945,158.1778,8753.0
2019-07-23 10:00:00,173.03,173.07,172.55,173.07,12767.0,158.1595,158.1961,157.7208,158.1961,12767.0
2019-07-23 10:10:00,172.94,173.4,172.87,173.28,11842.0,158.0773,158.4977,158.0133,158.388,11842.0
2019-07-23 10:20:00,173.25,173.73,173.19,173.73,9771.0,158.3606,158.7994,158.3058,158.7994,9771.0
2019-07-23 10:30:00,173.72,174.55,173.71,174.47,20441.0,158.7902,159.5489,158.7811,159.4758,20441.0
2019-07-23 10:40:00,174.57,174.91,174.5,174.69,13752.0,159.5672,159.878,159.5032,159.6769,13752.0
2019-07-23 10:50:00,174.63,174.85,174.27,174.66,24507.0,159.622,159.8231,159.293,159.6494,24507.0
2019-07-23 11:00:00,174.66,174.81,174.04,174.17,28588.0,159.6494,159.7866,159.0827,159.2016,28588.0
2019-07-23 11:10:00,174.29,174.96,174.1,174.96,16080.0,159.3112,159.9237,159.1376,159.9237,16080.0
2019-07-23 11:20:00,174.9,175.14,174.66,174.67,16874.0,159.8688,160.0882,159.6494,159.6586,16874.0
2019-07-23 11:30:00,174.66,174.66,174.15,174.53,5207.0,159.6494,159.6494,159.1833,159.5306,5207.0
2019-07-23 11:40:00,174.46,174.62,174.35,174.62,4400.0,159.4666,159.6129,159.3661,159.6129,4400.0
2019-07-23 11:50:00,174.7,174.93,174.59,174.66,5901.0,159.686,159.8962,159.5855,159.6494,5901.0
2019-07-23 12:00:00,174.66,174.86,174.65,174.86,4816.0,159.6494,159.8323,159.6403,159.8323,4816.0
2019-07-23 12:10:00,174.99,175.07,174.54,174.85,13040.0,159.9511,160.0242,159.5398,159.8231,13040.0
2019-07-23 12:20:00,174.9,174.97,174.79,174.85,6973.0,159.8688,159.9328,159.7683,159.8231,6973.0
2019-07-23 12:30:00,174.92,175.46,174.83,175.35,12914.0,159.8871,160.3807,159.8048,160.2801,12914.0
2019-07-23 12:40:00,175.28,175.47,175.26,175.41,11201.0,160.2162,160.3898,160.1979,160.335,11201.0
2019-07-23 12:50:00,175.37,175.49,175.21,175.46,35006.0,160.2984,160.4081,160.1522,160.3807,35006.0
2019-07-23 13:00:00,175.42,175.46,175.26,175.34,10870.0,160.3441,160.3807,160.1979,160.271,10870.0
2019-07-23 13:10:00,175.31,175.37,174.88,174.89,13996.0,160.2436,160.2984,159.8505,159.8597,13996.0
2019-07-23 13:20:00,174.9,175.01,174.85,174.86,3512.0,159.8688,159.9694,159.8231,159.8323,3512.0
2019-07-23 13:30:00,174.91,175.06,174.73,174.75,5629.0,159.878,160.0151,159.7134,159.7317,5629.0
2019-07-23 13:40:00,174.7,175.41,174.67,175.21,9607.0,159.686,160.335,159.6586,160.1522,9607.0
2019-07-23 13:50:00,175.19,175.65,175.12,175.56,3771.0,160.1339,160.5544,160.0699,160.4721,3771.0
2019-07-23 14:00:00,175.65,175.74,175.46,175.55,10125.0,160.5544,160.6366,160.3807,160.463,10125.0
2019-07-23 14:10:00,175.49,176.04,175.48,175.99,15279.0,160.4081,160.9108,160.399,160.8651,15279.0
2019-07-23 14:20:00,175.94,176.15,175.83,175.92,8805.0,160.8194,161.0114,160.7189,160.8012,8805.0
2019-07-23 14:30:00,175.89,176.03,175.79,175.87,9737.0,160.7737,160.9017,160.6823,160.7555,9737.0
2019-07-23 14:40:00,175.84,176.19,175.82,176.11,12566.0,160.728,161.048,160.7098,160.9748,12566.0
2019-07-23 14:50:00,176.13,176.32,176.13,176.29,7017.0,160.9931,161.1668,160.9931,161.1394,7017.0
2019-07-23 15:00:00,176.23,176.27,176.0,176.08,11306.0,161.0845,161.1211,160.8743,160.9474,11306.0
2019-07-23 15:10:00,176.12,176.13,175.87,176.01,8036.0,160.984,160.9931,160.7555,160.8834,8036.0
2019-07-23 15:20:00,176.02,176.26,176.02,176.17,10495.0,160.8926,161.1119,160.8926,161.0297,10495.0
2019-07-23 15:30:00,176.13,176.47,176.13,176.4,13149.0,160.9931,161.3039,160.9931,161.2399,13149.0
2019-07-23 15:40:00,176.41,176.51,176.14,176.29,34817.0,161.249,161.3405,161.0023,161.1394,34817.0
2019-07-23 15:50:00,176.25,176.77,176.22,176.68,77378.0,161.1028,161.5781,161.0754,161.4958,77378.0
2019-07-24 09:30:00,174.91,177.49,173.97,177.29,43422.0,159.878,162.2362,159.0187,162.0534,43422.0
2019-07-24 09:40:00,177.3,179.8,177.11,179.37,59299.0,162.0626,164.3477,161.8889,163.9547,59299.0
2019-07-24 09:50:00,179.37,179.57,178.06,178.09,37080.0,163.9547,164.1375,162.7572,162.7847,37080.0
2019-07-24 10:00:00,178.33,178.78,178.03,178.4,19405.0,163.004,163.4154,162.7298,163.068,19405.0
2019-07-24 10:10:00,178.5,178.63,177.76,177.78,12097.0,163.1594,163.2783,162.483,162.5013,12097.0
2019-07-24 10:20:00,177.85,177.87,177.06,177.33,16901.0,162.5653,162.5836,161.8432,162.09,16901.0
2019-07-24 10:30:00,177.45,177.55,177.07,177.44,13569.0,162.1997,162.2911,161.8523,162.1905,13569.0
2019-07-24 10:40:00,177.6,177.6,176.78,176.78,15239.0,162.3368,162.3368,161.5873,161.5873,15239.0
2019-07-24 10:50:00,176.78,177.5,176.68,177.4,9666.0,161.5873,162.2454,161.4958,162.154,9666.0
2019-07-24 11:00:00,177.39,177.59,177.02,177.51,6849.0,162.1448,162.3276,161.8066,162.2545,6849.0
2019-07-24 11:10:00,177.46,177.46,177.11,177.26,3928.0,162.2088,162.2088,161.8889,162.026,3928.0
2019-07-24 11:20:00,177.32,177.32,177.02,177.14,3777.0,162.0808,162.0808,161.8066,161.9163,3777.0
2019-07-24 11:30:00,177.11,177.68,177.1,177.68,8525.0,161.8889,162.4099,161.8797,162.4099,8525.0
2019-07-24 11:40:00,177.75,177.8,177.35,177.52,7297.0,162.4739,162.5196,162.1083,162.2637,7297.0
2019-07-24 11:50:00,177.59,178.03,177.53,177.94,19873.0,162.3276,162.7298,162.2728,162.6476,19873.0
2019-07-24 12:00:00,177.99,178.09,177.78,177.91,11536.0,162.6933,162.7847,162.5013,162.6201,11536.0
2019-07-24 12:10:00,177.93,178.25,177.88,178.25,11403.0,162.6384,162.9309,162.5927,162.9309,11403.0
2019-07-24 12:20:00,178.22,178.45,178.06,178.21,15030.0,162.9035,163.1137,162.7572,162.8944,15030.0
2019-07-24 12:30:00,178.16,178.29,177.97,178.01,10705.0,162.8487,162.9675,162.675,162.7115,10705.0
2019-07-24 12:40:00,178.02,178.21,177.92,178.12,8990.0,162.7207,162.8944,162.6293,162.8121,8990.0
2019-07-24 12:50:00,178.07,178.27,177.95,178.12,12970.0,162.7664,162.9492,162.6567,162.8121,12970.0
2019-07-24 13:00:00,178.16,178.25,177.89,178.01,5947.0,162.8487,162.9309,162.6019,162.7115,5947.0
2019-07-24 13:10:00,178.02,178.24,177.69,177.7,9137.0,162.7207,162.9218,162.419,162.4282,9137.0
2019-07-24 13:20:00,177.79,177.85,177.57,177.64,10225.0,162.5105,162.5653,162.3094,162.3733,10225.0
2019-07-24 13:30:00,177.65,177.77,177.46,177.51,8657.0,162.3825,162.4922,162.2088,162.2545,8657.0
2019-07-24 13:40:00,177.58,177.66,177.39,177.46,9179.0,162.3185,162.3916,162.1448,162.2088,9179.0
2019-07-24 13:50:00,177.43,177.53,177.31,177.51,9764.0,162.1814,162.2728,162.0717,162.2545,9764.0
2019-07-24 14:00:00,177.52,177.81,177.5,177.76,11105.0,162.2637,162.5287,162.2454,162.483,11105.0
2019-07-24 14:10:00,177.77,178.03,177.75,177.96,7103.0,162.4922,162.7298,162.4739,162.6658,7103.0
2019-07-24 14:20:00,177.98,178.18,177.92,177.98,6056.0,162.6841,162.8669,162.6293,162.6841,6056.0
2019-07-24 14:30:00,177.94,178.22,177.94,178.1,5632.0,162.6476,162.9035,162.6476,162.7938,5632.0
2019-07-24 14:40:00,178.04,178.31,177.99,178.24,6784.0,162.739,162.9858,162.6933,162.9218,6784.0
2019-07-24 14:50:00,178.28,178.46,178.13,178.4,8607.0,162.9583,163.1229,162.8212,163.068,8607.0
2019-07-24 15:00:00,178.38,178.48,178.23,178.31,10009.0,163.0497,163.1412,162.9126,162.9858,10009.0
2019-07-24 15:10:00,178.33,178.5,178.33,178.41,12418.0,163.004,163.1594,163.004,163.0772,12418.0
2019-07-24 15:20:00,178.38,178.55,178.32,178.55,15170.0,163.0497,163.2051,162.9949,163.2051,15170.0
2019-07-24 15:30:00,178.54,178.62,178.38,178.6,20116.0,163.196,163.2691,163.0497,163.2508,20116.0
2019-07-24 15:40:00,178.57,178.64,178.27,178.33,20405.0,163.2234,163.2874,162.9492,163.004,20405.0
2019-07-24 15:50:00,178.33,178.45,178.12,178.25,51289.0,163.004,163.1137,162.8121,162.9309,51289.0
2019-07-25 09:30:00,178.94,179.18,177.49,177.94,28512.0,163.5616,163.781,162.2362,162.6476,28512.0
2019-07-25 09:40:00,178.0,178.0,176.18,176.33,18340.0,162.7024,162.7024,161.0388,161.1759,18340.0
2019-07-25 09:50:00,176.06,176.71,175.86,176.71,7739.0,160.9291,161.5233,160.7463,161.5233,7739.0
2019-07-25 10:00:00,176.6,177.07,176.55,176.93,8603.0,161.4227,161.8523,161.377,161.7244,8603.0
2019-07-25 10:10:00,177.11,177.11,176.72,177.02,6846.0,161.8889,161.8889,161.5324,161.8066,6846.0
2019-07-25 10:20:00,177.07,177.4,176.87,177.37,9170.0,161.8523,162.154,161.6695,162.1265,9170.0
2019-07-25 10:30:00,177.4,177.93,177.39,177.93,3101.0,162.154,162.6384,162.1448,162.6384,3101.0
2019-07-25 10:40:00,177.96,178.08,177.56,177.56,2770.0,162.6658,162.7755,162.3002,162.3002,2770.0
2019-07-25 10:50:00,177.68,178.1,177.42,177.42,11434.0,162.4099,162.7938,162.1722,162.1722,11434.0
2019-07-25 11:00:00,177.4,177.9,177.29,177.75,4100.0,162.154,162.611,162.0534,162.4739,4100.0
2019-07-25 11:10:00,177.77,177.9,177.66,177.69,1605.0,162.4922,162.611,162.3916,162.419,1605.0
2019-07-25 11:20:00,177.56,177.62,177.31,177.44,4301.0,162.3002,162.3551,162.0717,162.1905,4301.0
2019-07-25 11:30:00,177.17,177.17,176.88,176.88,4271.0,161.9437,161.9437,161.6787,161.6787,4271.0
2019-07-25 11:40:00,177.02,177.25,176.98,176.99,6120.0,161.8066,162.0169,161.7701,161.7792,6120.0
2019-07-25 11:50:00,176.97,177.17,176.94,177.16,6127.0,161.7609,161.9437,161.7335,161.9346,6127.0
2019-07-25 12:00:00,177.12,177.36,176.99,177.14,16638.0,161.898,162.1174,161.7792,161.9163,16638.0
2019-07-25 12:10:00,176.84,176.99,176.51,176.99,6039.0,161.6421,161.7792,161.3405,161.7792,6039.0
2019-07-25 12:20:00,177.12,177.18,176.97,177.0,3400.0,161.898,161.9529,161.7609,161.7883,3400.0
2019-07-25 12:30:00,177.06,177.17,176.72,176.93,11226.0,161.8432,161.9437,161.5324,161.7244,11226.0
2019-07-25 12:40:00,176.64,177.08,176.64,177.07,15142.0,161.4593,161.8615,161.4593,161.8523,15142.0
2019-07-25 12:50:00,177.02,177.18,176.95,177.0,9298.0,161.8066,161.9529,161.7426,161.7883,9298.0
2019-07-25 13:00:00,176.97,177.18,176.87,177.11,19637.0,161.7609,161.9529,161.6695,161.8889,19637.0
2019-07-25 13:10:00,177.06,177.13,176.87,176.98,29243.0,161.8432,161.9072,161.6695,161.7701,29243.0
2019-07-25 13:20:00,176.9,177.1,176.75,177.1,29902.0,161.6969,161.8797,161.5598,161.8797,29902.0
2019-07-25 13:30:00,177.13,177.34,177.1,177.18,6409.0,161.9072,162.0991,161.8797,161.9529,6409.0
2019-07-25 13:40:00,177.21,177.39,177.19,177.38,3200.0,161.9803,162.1448,161.962,162.1357,3200.0
2019-07-25 13:50:00,177.41,177.48,177.23,177.24,8254.0,162.1631,162.2271,161.9986,162.0077,8254.0
2019-07-25 14:00:00,177.23,177.42,177.14,177.34,4522.0,161.9986,162.1722,161.9163,162.0991,4522.0
2019-07-25 14:10:00,177.34,177.62,177.34,177.59,3722.0,162.0991,162.3551,162.0991,162.3276,3722.0
2019-07-25 14:20:00,177.58,177.72,177.46,177.53,3840.0,162.3185,162.4465,162.2088,162.2728,3840.0
2019-07-25 14:30:00,177.45,177.48,177.26,177.26,2600.0,162.1997,162.2271,162.026,162.026,2600.0
2019-07-25 14:40:00,177.18,177.33,177.08,177.11,4053.0,161.9529,162.09,161.8615,161.8889,4053.0
2019-07-25 14:50:00,177.04,177.04,176.73,176.9,5931.0,161.8249,161.8249,161.5415,161.6969,5931.0
2019-07-25 15:00:00,176.77,177.02,176.74,176.9,3840.0,161.5781,161.8066,161.5507,161.6969,3840.0
2019-07-25 15:10:00,176.93,177.07,176.9,177.03,3496.0,161.7244,161.8523,161.6969,161.8158,3496.0
2019-07-25 15:20:00,177.03,177.24,177.03,177.18,4968.0,161.8158,162.0077,161.8158,161.9529,4968.0
2019-07-25 15:30:00,177.17,177.35,177.04,177.04,7772.0,161.9437,162.1083,161.8249,161.8249,7772.0
2019-07-25 15:40:00,177.01,177.13,176.91,177.05,11240.0,161.7975,161.9072,161.7061,161.834,11240.0
2019-07-25 15:50:00,177.04,177.33,176.81,177.25,70185.0,161.8249,162.09,161.6147,162.0169,70185.0
2019-07-26 09:30:00,176.08,176.25,174.61,174.97,35337.0,160.9474,161.1028,159.6037,159.9328,35337.0
2019-07-26 09:40:00,175.25,176.24,175.23,175.71,31410.0,160.1887,161.0937,160.1705,160.6092,31410.0
2019-07-26 09:50:00,175.66,176.87,175.66,176.86,12069.0,160.5635,161.6695,160.5635,161.6604,12069.0
2019-07-26 10:00:00,176.77,176.85,176.49,176.49,16936.0,161.5781,161.6512,161.3222,161.3222,16936.0
2019-07-26 10:10:00,176.48,176.48,175.77,175.85,4916.0,161.313,161.313,160.6641,160.7372,4916.0
2019-07-26 10:20:00,175.71,176.12,175.6,175.79,6608.0,160.6092,160.984,160.5087,160.6823,6608.0
2019-07-26 10:30:00,175.81,175.83,175.35,175.53,10766.0,160.7006,160.7189,160.2801,160.4447,10766.0
2019-07-26 10:40:00,175.5,175.92,175.36,175.89,9916.0,160.4173,160.8012,160.2893,160.7737,9916.0
2019-07-26 10:50:00,175.92,176.11,175.89,175.89,5511.0,160.8012,160.9748,160.7737,160.7737,5511.0
2019-07-26 11:00:00,175.88,176.18,175.82,175.92,6805.0,160.7646,161.0388,160.7098,160.8012,6805.0
2019-07-26 11:10:00,175.9,176.01,175.72,175.72,4808.0,160.7829,160.8834,160.6183,160.6183,4808.0
2019-07-26 11:20:00,175.71,175.82,175.54,175.56,5787.0,160.6092,160.7098,160.4538,160.4721,5787.0
2019-07-26 11:30:00,175.58,175.61,175.31,175.44,7865.0,160.4904,160.5178,160.2436,160.3624,7865.0
2019-07-26 11:40:00,175.43,175.43,174.9,174.9,5961.0,160.3533,160.3533,159.8688,159.8688,5961.0
2019-07-26 11:50:00,175.04,175.52,175.0,175.5,7808.0,159.9968,160.4355,159.9602,160.4173,7808.0
2019-07-26 12:00:00,175.5,175.6,175.28,175.34,6780.0,160.4173,160.5087,160.2162,160.271,6780.0
2019-07-26 12:10:00,175.33,175.33,174.92,174.92,5274.0,160.2619,160.2619,159.8871,159.8871,5274.0
2019-07-26 12:20:00,174.95,175.14,174.83,174.83,8593.0,159.9145,160.0882,159.8048,159.8048,8593.0
2019-07-26 12:30:00,174.91,175.0,174.85,174.98,9870.0,159.878,159.9602,159.8231,159.9419,9870.0
2019-07-26 12:40:00,174.98,175.06,174.64,174.72,13164.0,159.9419,160.0151,159.6312,159.7043,13164.0
2019-07-26 12:50:00,174.78,174.92,174.71,174.72,6682.0,159.7591,159.8871,159.6952,159.7043,6682.0
2019-07-26 13:00:00,174.73,174.93,174.73,174.83,7132.0,159.7134,159.8962,159.7134,159.8048,7132.0
2019-07-26 13:10:00,174.85,174.94,174.73,174.73,4944.0,159.8231,159.9054,159.7134,159.7134,4944.0
2019-07-26 13:20:00,174.76,174.84,174.54,174.54,6250.0,159.7409,159.814,159.5398,159.5398,6250.0
2019-07-26 13:30:00,174.51,174.67,174.42,174.55,16625.0,159.5123,159.6586,159.4301,159.5489,16625.0
2019-07-26 13:40:00,174.55,174.59,174.14,174.31,11293.0,159.5489,159.5855,159.1741,159.3295,11293.0
2019-07-26 13:50:00,174.39,174.64,174.39,174.44,7738.0,159.4027,159.6312,159.4027,159.4484,7738.0
2019-07-26 14:00:00,174.39,174.78,174.37,174.74,8028.0,159.4027,159.7591,159.3844,159.7226,8028.0
2019-07-26 14:10:00,174.74,174.8,174.53,174.65,9612.0,159.7226,159.7774,159.5306,159.6403,9612.0
2019-07-26 14:20:00,174.67,174.73,174.56,174.73,5678.0,159.6586,159.7134,159.558,159.7134,5678.0
2019-07-26 14:30:00,174.77,175.21,174.76,175.05,10172.0,159.75,160.1522,159.7409,160.0059,10172.0
2019-07-26 14:40:00,175.11,175.44,175.11,175.34,8135.0,160.0608,160.3624,160.0608,160.271,8135.0
2019-07-26 14:50:00,175.33,175.36,175.18,175.31,8031.0,160.2619,160.2893,160.1248,160.2436,8031.0
2019-07-26 15:00:00,175.33,175.34,175.06,175.13,8012.0,160.2619,160.271,160.0151,160.0791,8012.0
2019-07-26 15:10:00,175.13,175.15,174.87,174.88,10445.0,160.0791,160.0973,159.8414,159.8505,10445.0
2019-07-26 15:20:00,174.88,175.08,174.85,174.86,12201.0,159.8505,160.0334,159.8231,159.8323,12201.0
2019-07-26 15:30:00,174.91,175.35,174.91,175.33,16842.0,159.878,160.2801,159.878,160.2619,16842.0
2019-07-26 15:40:00,175.33,175.42,175.21,175.24,22592.0,160.2619,160.3441,160.1522,160.1796,22592.0
2019-07-26 15:50:00,175.21,175.21,174.75,174.9,77389.0,160.1522,160.1522,159.7317,159.8688,77389.0
2019-07-29 09:30:00,174.81,175.19,173.15,173.54,31317.0,159.7866,160.1339,158.2692,158.6257,31317.0
2019-07-29 09:40:00,173.48,173.95,173.2,173.67,37651.0,158.5709,159.0005,158.3149,158.7445,37651.0
2019-07-29 09:50:00,173.97,174.14,173.59,173.59,6802.0,159.0187,159.1741,158.6714,158.6714,6802.0
2019-07-29 10:00:00,173.57,173.57,172.98,173.08,21247.0,158.6531,158.6531,158.1138,158.2052,21247.0
2019-07-29 10:10:00,173.15,173.54,172.83,173.34,40232.0,158.2692,158.6257,157.9767,158.4429,40232.0
2019-07-29 10:20:00,173.19,173.25,172.8,172.8,3350.0,158.3058,158.3606,157.9493,157.9493,3350.0
2019-07-29 10:30:00,172.92,173.07,172.64,172.65,4621.0,158.059,158.1961,157.803,157.8122,4621.0
2019-07-29 10:40:00,172.58,173.63,172.48,173.32,43117.0,157.7482,158.708,157.6568,158.4246,43117.0
2019-07-29 10:50:00,173.32,173.6,172.97,173.16,44976.0,158.4246,158.6805,158.1047,158.2784,44976.0
2019-07-29 11:00:00,173.2,173.2,172.83,173.07,27571.0,158.3149,158.3149,157.9767,158.1961,27571.0
2019-07-29 11:10:00,173.06,173.23,172.91,173.23,15083.0,158.187,158.3423,158.0498,158.3423,15083.0
2019-07-29 11:20:00,173.25,173.65,173.25,173.45,15306.0,158.3606,158.7262,158.3606,158.5434,15306.0
2019-07-29 11:30:00,173.47,173.62,173.29,173.53,11946.0,158.5617,158.6988,158.3972,158.6166,11946.0
2019-07-29 11:40:00,173.41,173.54,173.16,173.16,5339.0,158.5069,158.6257,158.2784,158.2784,5339.0
2019-07-29 11:50:00,173.16,173.56,173.15,173.41,6871.0,158.2784,158.644,158.2692,158.5069,6871.0
2019-07-29 12:00:00,173.43,173.44,173.14,173.24,7538.0,158.5252,158.5343,158.2601,158.3515,7538.0
2019-07-29 12:10:00,173.26,173.26,172.5,172.78,38501.0,158.3698,158.3698,157.6751,157.931,38501.0
2019-07-29 12:20:00,172.83,172.92,172.64,172.89,6080.0,157.9767,158.059,157.803,158.0316,6080.0
2019-07-29 12:30:00,172.92,173.23,172.92,173.23,8918.0,158.059,158.3423,158.059,158.3423,8918.0
2019-07-29 12:40:00,173.26,173.56,173.26,173.39,8372.0,158.3698,158.644,158.3698,158.4886,8372.0
2019-07-29 12:50:00,173.4,173.4,173.13,173.24,8755.0,158.4977,158.4977,158.2509,158.3515,8755.0
2019-07-29 13:00:00,173.28,173.28,172.93,173.02,12716.0,158.388,158.388,158.0681,158.1504,12716.0
2019-07-29 13:10:00,173.06,173.11,172.86,173.03,3806.0,158.187,158.2327,158.0041,158.1595,3806.0
2019-07-29 13:20:00,173.02,173.17,173.0,173.03,4267.0,158.1504,158.2875,158.1321,158.1595,4267.0
2019-07-29 13:30:00,173.12,173.17,173.02,173.05,6815.0,158.2418,158.2875,158.1504,158.1778,6815.0
2019-07-29 13:40:00,173.14,173.14,172.73,172.82,9792.0,158.2601,158.2601,157.8853,157.9676,9792.0
2019-07-29 13:50:00,172.81,172.84,172.68,172.71,23717.0,157.9584,157.9859,157.8396,157.867,23717.0
2019-07-29 14:00:00,172.76,172.8,172.17,172.37,13875.0,157.9127,157.9493,157.3734,157.5563,13875.0
2019-07-29 14:10:00,172.42,172.44,171.94,172.17,17848.0,157.602,157.6202,157.1632,157.3734,17848.0
2019-07-29 14:20:00,172.12,172.44,172.12,172.17,10567.0,157.3277,157.6202,157.3277,157.3734,10567.0
2019-07-29 14:30:00,172.1,172.13,171.87,171.97,17723.0,157.3095,157.3369,157.0992,157.1906,17723.0
2019-07-29 14:40:00,171.98,172.46,171.94,172.36,18624.0,157.1998,157.6385,157.1632,157.5471,18624.0
2019-07-29 14:50:00,172.45,172.59,172.32,172.37,7482.0,157.6294,157.7573,157.5106,157.5563,7482.0
2019-07-29 15:00:00,172.41,172.54,172.23,172.47,8720.0,157.5928,157.7116,157.4283,157.6477,8720.0
2019-07-29 15:10:00,172.46,172.46,172.14,172.32,13305.0,157.6385,157.6385,157.346,157.5106,13305.0
2019-07-29 15:20:00,172.33,172.47,172.27,172.47,17192.0,157.5197,157.6477,157.4648,157.6477,17192.0
2019-07-29 15:30:00,172.53,172.57,172.33,172.4,18680.0,157.7025,157.7391,157.5197,157.5837,18680.0
2019-07-29 15:40:00,172.38,172.77,172.38,172.75,29663.0,157.5654,157.9219,157.5654,157.9036,29663.0
2019-07-29 15:50:00,172.76,173.07,172.67,172.79,70712.0,157.9127,158.1961,157.8305,157.9402,70712.0
2019-07-30 09:30:00,172.15,172.44,170.36,171.57,17814.0,157.3552,157.6202,155.719,156.825,17814.0
2019-07-30 09:40:00,171.77,173.63,171.68,173.63,8969.0,157.0078,158.708,156.9256,158.708,8969.0
2019-07-30 09:50:00,173.47,173.85,172.65,172.65,15106.0,158.5617,158.9091,157.8122,157.8122,15106.0
2019-07-30 10:00:00,172.58,173.2,172.49,172.84,17662.0,157.7482,158.3149,157.6659,157.9859,17662.0
2019-07-30 10:10:00,172.9,173.1,172.72,173.07,14988.0,158.0407,158.2235,157.8762,158.1961,14988.0
2019-07-30 10:20:00,173.06,173.5,172.73,173.5,10506.0,158.187,158.5891,157.8853,158.5891,10506.0
2019-07-30 10:30:00,173.5,174.11,173.4,174.1,16867.0,158.5891,159.1467,158.4977,159.1376,16867.0
2019-07-30 10:40:00,174.11,174.28,173.88,174.19,17635.0,159.1467,159.3021,158.9365,159.2198,17635.0
2019-07-30 10:50:00,174.17,174.36,173.97,174.14,10855.0,159.2016,159.3752,159.0187,159.1741,10855.0
2019-07-30 11:00:00,174.19,174.81,174.14,174.81,9094.0,159.2198,159.7866,159.1741,159.7866,9094.0
2019-07-30 11:10:00,174.75,175.15,174.69,175.14,12563.0,159.7317,160.0973,159.6769,160.0882,12563.0
2019-07-30 11:20:00,175.07,175.54,175.07,175.32,22793.0,160.0242,160.4538,160.0242,160.2527,22793.0
2019-07-30 11:30:00,175.37,175.7,175.36,175.66,13541.0,160.2984,160.6001,160.2893,160.5635,13541.0
2019-07-30 11:40:00,175.66,175.8,175.48,175.56,22042.0,160.5635,160.6915,160.399,160.4721,22042.0
2019-07-30 11:50:00,175.57,175.65,174.73,174.76,12756.0,160.4812,160.5544,159.7134,159.7409,12756.0
2019-07-30 12:00:00,174.77,175.07,174.72,174.99,11130.0,159.75,160.0242,159.7043,159.9511,11130.0
2019-07-30 12:10:00,175.01,175.22,174.79,175.02,11271.0,159.9694,160.1613,159.7683,159.9785,11271.0
2019-07-30 12:20:00,175.02,175.46,174.91,175.4,10841.0,159.9785,160.3807,159.878,160.3259,10841.0
2019-07-30 12:30:00,175.37,175.43,175.22,175.43,9906.0,160.2984,160.3533,160.1613,160.3533,9906.0
2019-07-30 12:40:00,175.47,175.66,175.37,175.49,10552.0,160.3898,160.5635,160.2984,160.4081,10552.0
2019-07-30 12:50:00,175.53,175.77,175.39,175.51,15827.0,160.4447,160.6641,160.3167,160.4264,15827.0
2019-07-30 13:00:00,175.5,175.65,175.34,175.44,5903.0,160.4173,160.5544,160.271,160.3624,5903.0
2019-07-30 13:10:00,175.43,175.86,175.43,175.71,13521.0,160.3533,160.7463,160.3533,160.6092,13521.0
2019-07-30 13:20:00,175.69,175.93,175.68,175.93,10504.0,160.5909,160.8103,160.5818,160.8103,10504.0
2019-07-30 13:30:00,175.93,176.03,175.81,176.02,9088.0,160.8103,160.9017,160.7006,160.8926,9088.0
2019-07-30 13:40:00,176.03,176.06,175.86,175.86,8410.0,160.9017,160.9291,160.7463,160.7463,8410.0
2019-07-30 13:50:00,175.92,176.19,175.91,176.13,12799.0,160.8012,161.048,160.792,160.9931,12799.0
2019-07-30 14:00:00,176.11,176.26,175.94,176.1,23596.0,160.9748,161.1119,160.8194,160.9657,23596.0
2019-07-30 14:10:00,176.14,176.44,176.04,176.41,7849.0,161.0023,161.2765,160.9108,161.249,7849.0
2019-07-30 14:20:00,176.41,176.5,176.33,176.45,12444.0,161.249,161.3313,161.1759,161.2856,12444.0
2019-07-30 14:30:00,176.46,176.61,176.4,176.6,7309.0,161.2948,161.4319,161.2399,161.4227,7309.0
2019-07-30 14:40:00,176.63,176.67,176.45,176.65,9160.0,161.4501,161.4867,161.2856,161.4684,9160.0
2019-07-30 14:50:00,176.61,176.7,176.35,176.47,30166.0,161.4319,161.5141,161.1942,161.3039,30166.0
2019-07-30 15:00:00,176.43,176.43,176.14,176.19,9926.0,161.2673,161.2673,161.0023,161.048,9926.0
2019-07-30 15:10:00,176.19,176.4,176.16,176.39,11030.0,161.048,161.2399,161.0205,161.2308,11030.0
2019-07-30 15:20:00,176.38,176.42,176.24,176.31,15338.0,161.2216,161.2582,161.0937,161.1576,15338.0
2019-07-30 15:30:00,176.3,176.73,176.29,176.68,24033.0,161.1485,161.5415,161.1394,161.4958,24033.0
2019-07-30 15:40:00,176.67,176.78,176.52,176.72,25911.0,161.4867,161.5873,161.3496,161.5324,25911.0
2019-07-30 15:50:00,176.73,176.91,176.73,176.81,104752.0,161.5415,161.7061,161.5415,161.6147,104752.0
2019-07-31 09:30:00,176.72,176.8,175.35,175.5,19689.0,161.5324,161.6055,160.2801,160.4173,19689.0
2019-07-31 09:40:00,175.48,176.0,174.85,175.37,37061.0,160.399,160.8743,159.8231,160.2984,37061.0
2019-07-31 09:50:00,175.3,176.5,175.29,176.4,25832.0,160.2344,161.3313,160.2253,161.2399,25832.0
2019-07-31 10:00:00,176.43,176.43,175.8,175.94,17843.0,161.2673,161.2673,160.6915,160.8194,17843.0
2019-07-31 10:10:00,175.94,176.4,175.89,176.36,20825.0,160.8194,161.2399,160.7737,161.2033,20825.0
2019-07-31 10:20:00,176.36,176.86,175.97,176.38,35151.0,161.2033,161.6604,160.8469,161.2216,35151.0
2019-07-31 10:30:00,176.35,176.74,176.24,176.61,38271.0,161.1942,161.5507,161.0937,161.4319,38271.0
2019-07-31 10:40:00,176.56,176.82,176.42,176.73,45163.0,161.3862,161.6238,161.2582,161.5415,45163.0
2019-07-31 10:50:00,176.7,177.02,176.55,176.84,26167.0,161.5141,161.8066,161.377,161.6421,26167.0
2019-07-31 11:00:00,176.9,177.7,176.9,177.39,32382.0,161.6969,162.4282,161.6969,162.1448,32382.0
2019-07-31 11:10:00,177.44,177.75,177.28,177.52,32615.0,162.1905,162.4739,162.0443,162.2637,32615.0
2019-07-31 11:20:00,177.59,177.84,177.24,177.72,36030.0,162.3276,162.5562,162.0077,162.4465,36030.0
2019-07-31 11:30:00,177.68,177.95,177.61,177.94,32185.0,162.4099,162.6567,162.3459,162.6476,32185.0
2019-07-31 11:40:00,178.0,178.86,178.0,178.79,36809.0,162.7024,163.4885,162.7024,163.4245,36809.0
2019-07-31 11:50:00,178.76,179.59,178.07,178.5,50242.0,163.3971,164.1558,162.7664,163.1594,50242.0
2019-07-31 12:00:00,178.42,178.46,177.96,178.18,16953.0,163.0863,163.1229,162.6658,162.8669,16953.0
2019-07-31 12:10:00,178.2,178.32,178.07,178.18,17678.0,162.8852,162.9949,162.7664,162.8669,17678.0
2019-07-31 12:20:00,178.18,178.26,178.04,178.1,21376.0,162.8669,162.9401,162.739,162.7938,21376.0
2019-07-31 12:30:00,178.15,178.16,177.66,177.8,8891.0,162.8395,162.8487,162.3916,162.5196,8891.0
2019-07-31 12:40:00,177.69,177.79,177.58,177.76,4895.0,162.419,162.5105,162.3185,162.483,4895.0
2019-07-31 12:50:00,177.78,177.86,177.57,177.57,7275.0,162.5013,162.5744,162.3094,162.3094,7275.0
2019-07-31 13:00:00,177.64,178.04,177.62,178.04,9946.0,162.3733,162.739,162.3551,162.739,9946.0
2019-07-31 13:10:00,177.99,178.1,177.81,177.85,6368.0,162.6933,162.7938,162.5287,162.5653,6368.0
2019-07-31 13:20:00,177.88,178.14,177.81,178.08,11271.0,162.5927,162.8304,162.5287,162.7755,11271.0
2019-07-31 13:30:00,178.04,178.1,177.64,177.75,7171.0,162.739,162.7938,162.3733,162.4739,7171.0
2019-07-31 13:40:00,177.8,177.91,177.62,177.64,6423.0,162.5196,162.6201,162.3551,162.3733,6423.0
2019-07-31 13:50:00,177.58,177.62,177.28,177.57,7981.0,162.3185,162.3551,162.0443,162.3094,7981.0
2019-07-31 14:00:00,177.58,177.61,176.93,177.28,18079.0,162.3185,162.3459,161.7244,162.0443,18079.0
2019-07-31 14:10:00,177.07,177.47,177.07,177.41,22046.0,161.8523,162.218,161.8523,162.1631,22046.0
2019-07-31 14:20:00,177.42,177.63,177.18,177.22,10743.0,162.1722,162.3642,161.9529,161.9894,10743.0
2019-07-31 14:30:00,177.18,177.6,176.65,176.71,33745.0,161.9529,162.3368,161.4684,161.5233,33745.0
2019-07-31 14:40:00,176.39,176.52,174.85,174.92,19462.0,161.2308,161.3496,159.8231,159.8871,19462.0
2019-07-31 14:50:00,174.81,174.82,172.74,174.25,22553.0,159.7866,159.7957,157.8945,159.2747,22553.0
2019-07-31 15:00:00,174.22,176.22,174.17,176.05,38756.0,159.2473,161.0754,159.2016,160.92,38756.0
2019-07-31 15:10:00,176.06,177.19,175.8,177.09,45604.0,160.9291,161.962,160.6915,161.8706,45604.0
2019-07-31 15:20:00,177.1,177.66,176.75,177.34,39555.0,161.8797,162.3916,161.5598,162.0991,39555.0
2019-07-31 15:30:00,177.32,177.42,176.71,176.92,39845.0,162.0808,162.1722,161.5233,161.7152,39845.0
2019-07-31 15:40:00,176.92,177.01,176.5,176.68,42224.0,161.7152,161.7975,161.3313,161.4958,42224.0
2019-07-31 15:50:00,176.52,176.52,175.0,175.13,159474.0,161.3496,161.3496,159.9602,160.0791,159474.0
2019-08-01 09:30:00,175.0,178.21,174.3,177.91,33796.0,159.9602,162.8944,159.3204,162.6201,33796.0
2019-08-01 09:40:00,177.91,178.78,177.03,177.78,32233.0,162.6201,163.4154,161.8158,162.5013,32233.0
2019-08-01 09:50:00,178.06,178.45,177.46,177.67,39744.0,162.7572,163.1137,162.2088,162.4008,39744.0
2019-08-01 10:00:00,177.84,178.19,177.56,178.1,35456.0,162.5562,162.8761,162.3002,162.7938,35456.0
2019-08-01 10:10:00,178.12,178.68,178.03,178.66,19006.0,162.8121,163.324,162.7298,163.3057,19006.0
2019-08-01 10:20:00,178.71,178.86,177.44,177.45,17938.0,163.3514,163.4885,162.1905,162.1997,17938.0
2019-08-01 10:30:00,177.44,177.95,177.42,177.85,18885.0,162.1905,162.6567,162.1722,162.5653,18885.0
2019-08-01 10:40:00,177.76,178.26,177.51,178.26,18126.0,162.483,162.9401,162.2545,162.9401,18126.0
2019-08-01 10:50:00,178.27,178.52,177.79,178.52,31610.0,162.9492,163.1777,162.5105,163.1777,31610.0
2019-08-01 11:00:00,178.49,179.52,178.33,179.12,36632.0,163.1503,164.0918,163.004,163.7261,36632.0
2019-08-01 11:10:00,179.06,179.94,178.96,179.59,24122.0,163.6713,164.4757,163.5799,164.1558,24122.0
2019-08-01 11:20:00,179.47,179.47,177.5,179.13,37404.0,164.0461,164.0461,162.2454,163.7353,37404.0
2019-08-01 11:30:00,179.06,179.1,178.0,178.6,35947.0,163.6713,163.7079,162.7024,163.2508,35947.0
2019-08-01 11:40:00,178.61,179.84,178.58,179.75,23346.0,163.26,164.3843,163.2326,164.302,23346.0
2019-08-01 11:50:00,179.74,180.49,179.7,180.2,40266.0,164.2929,164.9784,164.2563,164.7133,40266.0
2019-08-01 12:00:00,180.03,180.7,179.99,180.51,65896.0,164.5579,165.1704,164.5214,164.9967,65896.0
2019-08-01 12:10:00,180.56,180.58,179.67,179.83,74232.0,165.0424,165.0607,164.2289,164.3751,74232.0
2019-08-01 12:20:00,179.78,180.61,179.77,180.61,12403.0,164.3294,165.0881,164.3203,165.0881,12403.0
2019-08-01 12:30:00,180.62,181.24,180.39,181.24,15947.0,165.0972,165.664,164.887,165.664,15947.0
2019-08-01 12:40:00,181.34,181.67,181.2,181.39,18758.0,165.7554,166.057,165.6274,165.8011,18758.0
2019-08-01 12:50:00,181.46,181.68,181.25,181.45,14139.0,165.865,166.0661,165.6731,165.8559,14139.0
2019-08-01 13:00:00,181.36,181.66,181.28,181.66,11028.0,165.7736,166.0479,165.7005,166.0479,11028.0
2019-08-01 13:10:00,181.65,182.08,181.48,181.71,17911.0,166.0387,166.4318,165.8833,166.0936,17911.0
2019-08-01 13:20:00,181.67,181.89,179.64,179.75,17784.0,166.057,166.2581,164.2015,164.302,17784.0
2019-08-01 13:30:00,179.54,180.58,177.01,177.01,41256.0,164.1101,165.0607,161.7975,161.7975,41256.0
2019-08-01 13:40:00,177.01,177.01,174.81,175.52,44788.0,161.7975,161.7975,159.7866,160.4355,44788.0
2019-08-01 13:50:00,175.61,176.22,173.9,175.83,49743.0,160.5178,161.0754,158.9548,160.7189,49743.0
2019-08-01 14:00:00,175.95,176.32,174.59,174.6,80764.0,160.8286,161.1668,159.5855,159.5946,80764.0
2019-08-01 14:10:00,174.6,175.64,173.94,175.64,44788.0,159.5946,160.5452,158.9913,160.5452,44788.0
2019-08-01 14:20:00,175.64,175.64,174.0,174.42,33692.0,160.5452,160.5452,159.0462,159.4301,33692.0
2019-08-01 14:30:00,174.59,174.94,174.17,174.67,18050.0,159.5855,159.9054,159.2016,159.6586,18050.0
2019-08-01 14:40:00,174.67,174.86,173.24,174.74,55338.0,159.6586,159.8323,158.3515,159.7226,55338.0
2019-08-01 14:50:00,174.75,175.22,174.14,174.4,30701.0,159.7317,160.1613,159.1741,159.4118,30701.0
2019-08-01 15:00:00,174.4,174.46,172.84,172.84,21792.0,159.4118,159.4666,157.9859,157.9859,21792.0
2019-08-01 15:10:00,172.92,173.4,172.16,173.09,43086.0,158.059,158.4977,157.3643,158.2144,43086.0
2019-08-01 15:20:00,172.93,174.57,172.85,174.14,39761.0,158.0681,159.5672,157.995,159.1741,39761.0
2019-08-01 15:30:00,174.07,174.22,172.72,173.79,55318.0,159.1102,159.2473,157.8762,158.8542,55318.0
2019-08-01 15:40:00,173.79,173.79,172.77,172.77,40263.0,158.8542,158.8542,157.9219,157.9219,40263.0
2019-08-01 15:50:00,172.77,173.26,172.37,172.86,126138.0,157.9219,158.3698,157.5563,158.0041,126138.0
2019-08-02 09:30:00,172.85,173.03,170.37,171.08,32546.0,157.995,158.1595,155.7281,156.3771,32546.0
2019-08-02 09:40:00,170.86,170.97,168.82,169.44,19919.0,156.176,156.2766,154.3113,154.8781,19919.0
2019-08-02 09:50:00,169.1,170.07,168.85,169.21,16845.0,154.5673,155.4539,154.3388,154.6678,16845.0
2019-08-02 10:00:00,169.21,169.68,168.83,169.02,25435.0,154.6678,155.0974,154.3205,154.4942,25435.0
2019-08-02 10:10:00,169.02,169.13,168.52,168.58,11473.0,154.4942,154.5947,154.0371,154.092,11473.0
2019-08-02 10:20:00,168.75,169.24,168.58,169.12,9320.0,154.2474,154.6953,154.092,154.5856,9320.0
2019-08-02 10:30:00,169.1,169.1,168.18,168.84,19166.0,154.5673,154.5673,153.7263,154.3296,19166.0
2019-08-02 10:40:00,168.8,168.99,168.42,168.52,22273.0,154.2931,154.4667,153.9457,154.0371,22273.0
2019-08-02 10:50:00,168.37,168.46,167.96,167.96,22960.0,153.9,153.9823,153.5253,153.5253,22960.0
2019-08-02 11:00:00,167.91,168.91,167.66,168.89,15280.0,153.4796,154.3936,153.251,154.3753,15280.0
2019-08-02 11:10:00,168.89,169.52,168.89,169.32,10983.0,154.3753,154.9512,154.3753,154.7684,10983.0
2019-08-02 11:20:00,169.3,169.3,168.75,168.84,10870.0,154.7501,154.7501,154.2474,154.3296,10870.0
2019-08-02 11:30:00,168.84,169.26,168.84,169.12,19511.0,154.3296,154.7135,154.3296,154.5856,19511.0
2019-08-02 11:40:00,169.13,169.72,168.97,169.62,11065.0,154.5947,155.134,154.4485,155.0426,11065.0
2019-08-02 11:50:00,169.75,170.37,169.32,169.96,13446.0,155.1614,155.7281,154.7684,155.3534,13446.0
2019-08-02 12:00:00,169.98,170.5,169.73,170.33,15372.0,155.3717,155.847,155.1431,155.6916,15372.0
2019-08-02 12:10:00,170.31,171.02,170.22,171.02,34165.0,155.6733,156.3223,155.591,156.3223,34165.0
2019-08-02 12:20:00,170.9,170.93,170.24,170.39,4909.0,156.2126,156.24,155.6093,155.7464,4909.0
2019-08-02 12:30:00,170.17,170.17,169.79,169.79,5621.0,155.5453,155.5453,155.198,155.198,5621.0
2019-08-02 12:40:00,169.87,169.99,169.64,169.66,10089.0,155.2711,155.3808,155.0609,155.0792,10089.0
2019-08-02 12:50:00,169.66,169.86,169.45,169.45,5490.0,155.0792,155.262,154.8872,154.8872,5490.0
2019-08-02 13:00:00,169.44,169.45,168.94,169.15,11928.0,154.8781,154.8872,154.421,154.613,11928.0
2019-08-02 13:10:00,169.14,169.29,168.87,169.23,21180.0,154.6038,154.741,154.357,154.6861,21180.0
2019-08-02 13:20:00,169.35,169.56,169.07,169.25,8817.0,154.7958,154.9877,154.5399,154.7044,8817.0
2019-08-02 13:30:00,169.21,169.25,168.98,169.05,7810.0,154.6678,154.7044,154.4576,154.5216,7810.0
2019-08-02 13:40:00,169.03,169.26,169.0,169.02,6104.0,154.5033,154.7135,154.4759,154.4942,6104.0
2019-08-02 13:50:00,168.99,169.35,168.93,169.06,10024.0,154.4667,154.7958,154.4119,154.5307,10024.0
2019-08-02 14:00:00,169.0,169.62,168.83,169.4,7206.0,154.4759,155.0426,154.3205,154.8415,7206.0
2019-08-02 14:10:00,169.34,169.74,169.34,169.54,15300.0,154.7867,155.1523,154.7867,154.9695,15300.0
2019-08-02 14:20:00,169.5,169.95,169.37,169.43,6746.0,154.9329,155.3442,154.8141,154.8689,6746.0
2019-08-02 14:30:00,169.37,169.76,169.33,169.75,11752.0,154.8141,155.1706,154.7775,155.1614,11752.0
2019-08-02 14:40:00,169.7,169.74,168.9,168.98,7946.0,155.1157,155.1523,154.3845,154.4576,7946.0
2019-08-02 14:50:00,169.07,169.12,168.73,168.99,19244.0,154.5399,154.5856,154.2291,154.4667,19244.0
2019-08-02 15:00:00,169.11,169.27,168.78,169.01,20047.0,154.5764,154.7227,154.2748,154.485,20047.0
2019-08-02 15:10:00,169.03,169.21,168.74,169.15,15014.0,154.5033,154.6678,154.2382,154.613,15014.0
2019-08-02 15:20:00,169.17,169.71,169.17,169.49,19109.0,154.6313,155.1249,154.6313,154.9238,19109.0
2019-08-02 15:30:00,169.43,170.17,169.0,169.7,27315.0,154.8689,155.5453,154.4759,155.1157,27315.0
2019-08-02 15:40:00,169.76,170.0,169.04,169.05,29525.0,155.1706,155.3899,154.5124,154.5216,29525.0
2019-08-02 15:50:00,169.15,169.2,168.58,169.0,85731.0,154.613,154.6587,154.092,154.4759,85731.0
2019-08-05 09:30:00,165.03,165.91,162.44,164.42,34269.0,150.8471,151.6514,148.4797,150.2895,34269.0
2019-08-05 09:40:00,164.74,165.29,163.69,163.89,23562.0,150.582,151.0847,149.6222,149.805,23562.0
2019-08-05 09:50:00,163.9,164.49,163.84,164.19,14061.0,149.8142,150.3535,149.7593,150.0793,14061.0
2019-08-05 10:00:00,164.11,164.41,163.67,164.34,33651.0,150.0061,150.2803,149.6039,150.2164,33651.0
2019-08-05 10:10:00,164.4,165.31,164.26,164.77,15435.0,150.2712,151.103,150.1432,150.6094,15435.0
2019-08-05 10:20:00,164.77,165.3,164.02,164.14,16828.0,150.6094,151.0939,149.9239,150.0336,16828.0
2019-08-05 10:30:00,164.12,164.21,163.75,163.79,7886.0,150.0153,150.0975,149.6771,149.7136,7886.0
2019-08-05 10:40:00,163.68,164.08,163.3,164.08,14061.0,149.6131,149.9787,149.2657,149.9787,14061.0
2019-08-05 10:50:00,164.02,164.37,163.95,164.37,5300.0,149.9239,150.2438,149.8599,150.2438,5300.0
2019-08-05 11:00:00,164.37,165.23,164.17,165.04,14512.0,150.2438,151.0299,150.061,150.8562,14512.0
2019-08-05 11:10:00,165.04,165.58,165.02,165.27,7739.0,150.8562,151.3498,150.8379,151.0664,7739.0
2019-08-05 11:20:00,165.27,165.58,165.0,165.38,6404.0,151.0664,151.3498,150.8196,151.167,6404.0
2019-08-05 11:30:00,165.33,165.56,165.18,165.25,5646.0,151.1213,151.3315,150.9842,151.0482,5646.0
2019-08-05 11:40:00,165.09,165.1,164.71,165.0,4526.0,150.9019,150.911,150.5546,150.8196,4526.0
2019-08-05 11:50:00,164.98,165.13,164.82,164.86,6081.0,150.8014,150.9385,150.6551,150.6917,6081.0
2019-08-05 12:00:00,164.63,164.83,164.55,164.7,4600.0,150.4814,150.6643,150.4083,150.5454,4600.0
2019-08-05 12:10:00,164.73,165.18,164.56,165.1,7717.0,150.5728,150.9842,150.4175,150.911,7717.0
2019-08-05 12:20:00,165.1,165.1,164.06,164.18,5089.0,150.911,150.911,149.9604,150.0701,5089.0
2019-08-05 12:30:00,164.22,164.38,163.91,164.01,11067.0,150.1067,150.2529,149.8233,149.9147,11067.0
2019-08-05 12:40:00,163.97,164.06,163.57,163.57,5202.0,149.8782,149.9604,149.5125,149.5125,5202.0
2019-08-05 12:50:00,163.67,163.88,163.02,163.32,7642.0,149.6039,149.7959,149.0098,149.284,7642.0
2019-08-05 13:00:00,163.23,163.67,163.23,163.65,2966.0,149.2018,149.6039,149.2018,149.5857,2966.0
2019-08-05 13:10:00,163.64,163.72,163.38,163.67,3030.0,149.5765,149.6496,149.3389,149.6039,3030.0
2019-08-05 13:20:00,163.7,163.84,163.51,163.57,4821.0,149.6314,149.7593,149.4577,149.5125,4821.0
2019-08-05 13:30:00,163.44,163.9,163.35,163.87,4567.0,149.3937,149.8142,149.3114,149.7868,4567.0
2019-08-05 13:40:00,163.88,163.9,163.31,163.65,14333.0,149.7959,149.8142,149.2749,149.5857,14333.0
2019-08-05 13:50:00,163.63,163.73,163.47,163.55,11160.0,149.5674,149.6588,149.4211,149.4943,11160.0
2019-08-05 14:00:00,163.52,163.98,163.41,163.72,10931.0,149.4668,149.8873,149.3663,149.6496,10931.0
2019-08-05 14:10:00,163.65,164.21,163.57,164.12,7263.0,149.5857,150.0975,149.5125,150.0153,7263.0
2019-08-05 14:20:00,164.07,164.14,163.32,163.37,7747.0,149.9696,150.0336,149.284,149.3297,7747.0
2019-08-05 14:30:00,163.45,163.73,163.14,163.43,4913.0,149.4029,149.6588,149.1195,149.3846,4913.0
2019-08-05 14:40:00,163.39,163.76,163.08,163.53,7433.0,149.348,149.6862,149.0647,149.476,7433.0
2019-08-05 14:50:00,163.36,163.53,162.99,162.99,7401.0,149.3206,149.476,148.9824,148.9824,7401.0
2019-08-05 15:00:00,163.03,163.27,162.21,162.31,11500.0,149.0189,149.2383,148.2694,148.3608,11500.0
2019-08-05 15:10:00,162.42,163.86,162.37,163.63,11000.0,148.4614,149.7776,148.4157,149.5674,11000.0
2019-08-05 15:20:00,163.84,164.08,163.56,163.58,8484.0,149.7593,149.9787,149.5034,149.5217,8484.0
2019-08-05 15:30:00,163.55,164.14,163.2,163.8,19292.0,149.4943,150.0336,149.1743,149.7228,19292.0
2019-08-05 15:40:00,163.8,164.09,163.44,163.59,35001.0,149.7228,149.9878,149.3937,149.5308,35001.0
2019-08-05 15:50:00,163.54,163.73,163.13,163.48,72529.0,149.4851,149.6588,149.1104,149.4303,72529.0
2019-08-06 09:30:00,165.09,166.29,164.36,165.66,22724.0,150.9019,151.9988,150.2346,151.4229,22724.0
2019-08-06 09:40:00,165.34,165.53,164.27,164.56,13639.0,151.1304,151.3041,150.1524,150.4175,13639.0
2019-08-06 09:50:00,164.39,164.75,164.16,164.35,7896.0,150.2621,150.5911,150.0518,150.2255,7896.0
2019-08-06 10:00:00,164.4,164.64,163.99,164.04,8063.0,150.2712,150.4906,149.8964,149.9421,8063.0
2019-08-06 10:10:00,164.03,164.16,163.18,163.4,10271.0,149.933,150.0518,149.1561,149.3571,10271.0
2019-08-06 10:20:00,163.46,164.44,163.28,164.04,6231.0,149.412,150.3078,149.2475,149.9421,6231.0
2019-08-06 10:30:00,164.11,164.58,163.82,164.49,12031.0,150.0061,150.4357,149.7411,150.3535,12031.0
2019-08-06 10:40:00,164.49,164.88,163.62,163.74,7003.0,150.3535,150.71,149.5582,149.6679,7003.0
2019-08-06 10:50:00,163.76,164.34,163.76,164.16,3548.0,149.6862,150.2164,149.6862,150.0518,3548.0
2019-08-06 11:00:00,164.12,164.31,163.95,164.16,6918.0,150.0153,150.1889,149.8599,150.0518,6918.0
2019-08-06 11:10:00,164.13,164.13,163.51,163.53,8394.0,150.0244,150.0244,149.4577,149.476,8394.0
2019-08-06 11:20:00,163.63,164.35,163.63,164.13,4946.0,149.5674,150.2255,149.5674,150.0244,4946.0
2019-08-06 11:30:00,164.14,164.48,163.81,164.48,8718.0,150.0336,150.3443,149.7319,150.3443,8718.0
2019-08-06 11:40:00,164.42,164.86,164.27,164.84,6481.0,150.2895,150.6917,150.1524,150.6734,6481.0
2019-08-06 11:50:00,164.95,165.17,164.53,165.08,7950.0,150.7739,150.975,150.39,150.8928,7950.0
2019-08-06 12:00:00,165.08,165.24,164.56,164.73,12200.0,150.8928,151.039,150.4175,150.5728,12200.0
2019-08-06 12:10:00,164.7,164.75,164.46,164.57,8977.0,150.5454,150.5911,150.3261,150.4266,8977.0
2019-08-06 12:20:00,164.53,164.62,164.37,164.49,5446.0,150.39,150.4723,150.2438,150.3535,5446.0
2019-08-06 12:30:00,164.44,164.68,164.19,164.66,6717.0,150.3078,150.5271,150.0793,150.5089,6717.0
2019-08-06 12:40:00,164.72,164.83,164.53,164.61,4860.0,150.5637,150.6643,150.39,150.4632,4860.0
2019-08-06 12:50:00,164.55,164.87,164.49,164.62,10266.0,150.4083,150.7008,150.3535,150.4723,10266.0
2019-08-06 13:00:00,164.74,165.09,164.73,164.97,4675.0,150.582,150.9019,150.5728,150.7922,4675.0
2019-08-06 13:10:00,164.99,165.21,164.96,164.99,5348.0,150.8105,151.0116,150.7831,150.8105,5348.0
2019-08-06 13:20:00,165.07,165.58,164.96,165.33,11984.0,150.8836,151.3498,150.7831,151.1213,11984.0
2019-08-06 13:30:00,165.4,165.54,165.22,165.54,5696.0,151.1853,151.3132,151.0207,151.3132,5696.0
2019-08-06 13:40:00,165.57,165.69,165.43,165.56,5138.0,151.3407,151.4503,151.2127,151.3315,5138.0
2019-08-06 13:50:00,165.59,165.73,165.51,165.61,5900.0,151.3589,151.4869,151.2858,151.3772,5900.0
2019-08-06 14:00:00,165.64,165.64,164.93,165.21,7897.0,151.4046,151.4046,150.7557,151.0116,7897.0
2019-08-06 14:10:00,165.31,166.11,165.3,166.11,4936.0,151.103,151.8342,151.0939,151.8342,4936.0
2019-08-06 14:20:00,166.0,166.28,165.92,166.18,5680.0,151.7337,151.9896,151.6606,151.8982,5680.0
2019-08-06 14:30:00,166.22,166.4,165.92,165.95,5011.0,151.9348,152.0993,151.6606,151.688,5011.0
2019-08-06 14:40:00,166.02,166.25,165.84,166.05,10529.0,151.752,151.9622,151.5875,151.7794,10529.0
2019-08-06 14:50:00,166.12,166.23,165.64,165.64,9299.0,151.8434,151.9439,151.4046,151.4046,9299.0
2019-08-06 15:00:00,165.74,166.18,165.66,166.1,61512.0,151.496,151.8982,151.4229,151.8251,61512.0
2019-08-06 15:10:00,166.1,166.58,165.98,166.58,20697.0,151.8251,152.2639,151.7154,152.2639,20697.0
2019-08-06 15:20:00,166.64,166.7,166.07,166.22,12442.0,152.3187,152.3735,151.7977,151.9348,12442.0
2019-08-06 15:30:00,166.17,166.61,166.09,166.49,22768.0,151.8891,152.2913,151.816,152.1816,22768.0
2019-08-06 15:40:00,166.52,167.08,166.42,166.99,23957.0,152.209,152.7209,152.1176,152.6386,23957.0
2019-08-06 15:50:00,166.99,167.23,166.81,167.06,63037.0,152.6386,152.858,152.4741,152.7026,63037.0
2019-08-07 09:30:00,163.65,164.57,163.22,164.35,13135.0,149.5857,150.4266,149.1926,150.2255,13135.0
2019-08-07 09:40:00,164.08,164.19,162.47,162.88,14280.0,149.9787,150.0793,148.5071,148.8818,14280.0
2019-08-07 09:50:00,162.82,162.82,162.06,162.09,13067.0,148.827,148.827,148.1323,148.1597,13067.0
2019-08-07 10:00:00,161.96,162.44,161.14,162.23,11105.0,148.0409,148.4797,147.2914,148.2877,11105.0
2019-08-07 10:10:00,162.23,162.81,162.11,162.78,7100.0,148.2877,148.8179,148.178,148.7904,7100.0
2019-08-07 10:20:00,162.42,163.03,162.08,162.48,11619.0,148.4614,149.0189,148.1506,148.5162,11619.0
2019-08-07 10:30:00,162.64,163.83,162.45,163.71,12270.0,148.6625,149.7502,148.4888,149.6405,12270.0
2019-08-07 10:40:00,163.84,163.84,163.21,163.47,6651.0,149.7593,149.7593,149.1835,149.4211,6651.0
2019-08-07 10:50:00,163.54,164.07,163.54,163.96,11533.0,149.4851,149.9696,149.4851,149.869,11533.0
2019-08-07 11:00:00,163.89,163.98,163.32,163.81,9997.0,149.805,149.8873,149.284,149.7319,9997.0
2019-08-07 11:10:00,163.81,164.39,163.74,164.39,7010.0,149.7319,150.2621,149.6679,150.2621,7010.0
2019-08-07 11:20:00,164.39,164.39,163.73,163.91,4400.0,150.2621,150.2621,149.6588,149.8233,4400.0
2019-08-07 11:30:00,163.96,164.05,163.71,164.02,4106.0,149.869,149.9513,149.6405,149.9239,4106.0
2019-08-07 11:40:00,164.18,164.18,163.24,163.62,6597.0,150.0701,150.0701,149.2109,149.5582,6597.0
2019-08-07 11:50:00,163.55,163.77,163.24,163.39,3460.0,149.4943,149.6954,149.2109,149.348,3460.0
2019-08-07 12:00:00,163.4,163.6,163.25,163.38,2463.0,149.3571,149.54,149.22,149.3389,2463.0
2019-08-07 12:10:00,163.26,163.54,163.18,163.25,3913.0,149.2292,149.4851,149.1561,149.22,3913.0
2019-08-07 12:20:00,163.17,163.3,162.77,163.21,6395.0,149.1469,149.2657,148.7813,149.1835,6395.0
2019-08-07 12:30:00,163.17,163.56,163.08,163.1,6841.0,149.1469,149.5034,149.0647,149.0829,6841.0
2019-08-07 12:40:00,163.17,163.58,163.13,163.2,7100.0,149.1469,149.5217,149.1104,149.1743,7100.0
2019-08-07 12:50:00,163.26,163.61,163.23,163.34,6850.0,149.2292,149.5491,149.2018,149.3023,6850.0
2019-08-07 13:00:00,163.34,163.55,163.34,163.47,3716.0,149.3023,149.4943,149.3023,149.4211,3716.0
2019-08-07 13:10:00,163.52,163.59,162.98,163.26,9694.0,149.4668,149.5308,148.9732,149.2292,9694.0
2019-08-07 13:20:00,163.27,163.38,163.12,163.35,4687.0,149.2383,149.3389,149.1012,149.3114,4687.0
2019-08-07 13:30:00,163.44,163.96,163.43,163.95,5253.0,149.3937,149.869,149.3846,149.8599,5253.0
2019-08-07 13:40:00,164.06,164.16,163.96,164.16,4319.0,149.9604,150.0518,149.869,150.0518,4319.0
2019-08-07 13:50:00,164.09,164.2,163.74,163.74,6711.0,149.9878,150.0884,149.6679,149.6679,6711.0
2019-08-07 14:00:00,163.69,164.45,163.67,164.45,5128.0,149.6222,150.3169,149.6039,150.3169,5128.0
2019-08-07 14:10:00,164.54,164.55,163.69,163.72,8700.0,150.3992,150.4083,149.6222,149.6496,8700.0
2019-08-07 14:20:00,163.56,163.92,163.55,163.84,6490.0,149.5034,149.8325,149.4943,149.7593,6490.0
2019-08-07 14:30:00,163.89,164.13,163.78,163.87,4011.0,149.805,150.0244,149.7045,149.7868,4011.0
2019-08-07 14:40:00,163.77,164.29,163.76,164.11,12180.0,149.6954,150.1707,149.6862,150.0061,12180.0
2019-08-07 14:50:00,164.13,164.21,163.92,164.12,9451.0,150.0244,150.0975,149.8325,150.0153,9451.0
2019-08-07 15:00:00,164.24,164.28,163.78,163.9,10992.0,150.125,150.1615,149.7045,149.8142,10992.0
2019-08-07 15:10:00,163.87,164.2,163.73,164.2,5545.0,149.7868,150.0884,149.6588,150.0884,5545.0
2019-08-07 15:20:00,164.25,164.67,164.15,164.67,10301.0,150.1341,150.518,150.0427,150.518,10301.0
2019-08-07 15:30:00,164.68,165.33,164.6,165.33,17186.0,150.5271,151.1213,150.454,151.1213,17186.0
2019-08-07 15:40:00,165.33,165.33,164.78,164.84,26996.0,151.1213,151.1213,150.6185,150.6734,26996.0
2019-08-07 15:50:00,164.75,164.89,164.23,164.65,42408.0,150.5911,150.7191,150.1158,150.4997,42408.0
2019-08-08 09:30:00,165.98,166.74,165.88,166.33,7932.0,151.7154,152.4101,151.624,152.0353,7932.0
2019-08-08 09:40:00,166.11,166.4,165.9,166.31,7003.0,151.8342,152.0993,151.6423,152.0171,7003.0
2019-08-08 09:50:00,165.99,166.61,165.82,166.42,14510.0,151.7246,152.2913,151.5692,152.1176,14510.0
2019-08-08 10:00:00,166.4,166.4,165.83,166.27,41558.0,152.0993,152.0993,151.5783,151.9805,41558.0
2019-08-08 10:10:00,166.2,166.42,166.07,166.18,16957.0,151.9165,152.1176,151.7977,151.8982,16957.0
2019-08-08 10:20:00,166.14,166.14,165.75,165.82,4420.0,151.8617,151.8617,151.5052,151.5692,4420.0
2019-08-08 10:30:00,166.06,166.23,166.01,166.01,12218.0,151.7885,151.9439,151.7428,151.7428,12218.0
2019-08-08 10:40:00,166.04,166.22,165.87,165.87,7493.0,151.7703,151.9348,151.6149,151.6149,7493.0
2019-08-08 10:50:00,165.96,166.24,165.88,166.17,15344.0,151.6971,151.9531,151.624,151.8891,15344.0
2019-08-08 11:00:00,166.12,166.24,165.94,165.98,12048.0,151.8434,151.9531,151.6789,151.7154,12048.0
2019-08-08 11:10:00,165.98,166.65,165.86,166.59,14791.0,151.7154,152.3278,151.6057,152.273,14791.0
2019-08-08 11:20:00,166.64,167.17,166.63,166.98,40930.0,152.3187,152.8031,152.3096,152.6295,40930.0
2019-08-08 11:30:00,166.99,167.11,166.81,166.85,3558.0,152.6386,152.7483,152.4741,152.5107,3558.0
2019-08-08 11:40:00,166.96,167.17,166.88,167.15,4300.0,152.6112,152.8031,152.5381,152.7849,4300.0
2019-08-08 11:50:00,167.11,167.36,167.03,167.21,8200.0,152.7483,152.9768,152.6752,152.8397,8200.0
2019-08-08 12:00:00,167.25,167.4,167.07,167.13,3725.0,152.8763,153.0134,152.7117,152.7666,3725.0
2019-08-08 12:10:00,167.19,167.54,167.19,167.51,3791.0,152.8214,153.1414,152.8214,153.1139,3791.0
2019-08-08 12:20:00,167.52,167.58,167.36,167.46,2000.0,153.1231,153.1779,152.9768,153.0682,2000.0
2019-08-08 12:30:00,167.48,167.66,167.3,167.37,3471.0,153.0865,153.251,152.922,152.986,3471.0
2019-08-08 12:40:00,167.36,167.36,167.11,167.25,6729.0,152.9768,152.9768,152.7483,152.8763,6729.0
2019-08-08 12:50:00,167.29,167.64,167.2,167.64,14560.0,152.9128,153.2328,152.8306,153.2328,14560.0
2019-08-08 13:00:00,167.68,167.89,167.59,167.7,10199.0,153.2693,153.4613,153.1871,153.2876,10199.0
2019-08-08 13:10:00,167.68,167.75,167.49,167.51,3108.0,153.2693,153.3333,153.0956,153.1139,3108.0
2019-08-08 13:20:00,167.46,167.46,167.05,167.05,3964.0,153.0682,153.0682,152.6935,152.6935,3964.0
2019-08-08 13:30:00,167.08,167.3,167.08,167.3,3035.0,152.7209,152.922,152.7209,152.922,3035.0
2019-08-08 13:40:00,167.41,167.55,167.36,167.55,6300.0,153.0225,153.1505,152.9768,153.1505,6300.0
2019-08-08 13:50:00,167.4,167.73,167.4,167.58,3938.0,153.0134,153.315,153.0134,153.1779,3938.0
2019-08-08 14:00:00,167.54,167.54,167.25,167.25,16231.0,153.1414,153.1414,152.8763,152.8763,16231.0
2019-08-08 14:10:00,167.26,167.56,167.23,167.25,3100.0,152.8854,153.1596,152.858,152.8763,3100.0
2019-08-08 14:20:00,167.19,167.37,167.13,167.32,4548.0,152.8214,152.986,152.7666,152.9403,4548.0
2019-08-08 14:30:00,167.35,167.67,167.29,167.47,4781.0,152.9677,153.2602,152.9128,153.0774,4781.0
2019-08-08 14:40:00,167.39,167.63,167.17,167.17,4201.0,153.0042,153.2236,152.8031,152.8031,4201.0
2019-08-08 14:50:00,167.19,167.84,167.19,167.77,4709.0,152.8214,153.4156,152.8214,153.3516,4709.0
2019-08-08 15:00:00,167.72,167.79,167.62,167.79,6307.0,153.3059,153.3699,153.2145,153.3699,6307.0
2019-08-08 15:10:00,167.68,167.68,167.26,167.36,9003.0,153.2693,153.2693,152.8854,152.9768,9003.0
2019-08-08 15:20:00,167.4,167.44,167.19,167.37,7828.0,153.0134,153.0499,152.8214,152.986,7828.0
2019-08-08 15:30:00,167.37,167.37,167.15,167.26,9205.0,152.986,152.986,152.7849,152.8854,9205.0
2019-08-08 15:40:00,167.23,167.64,167.19,167.34,16965.0,152.858,153.2328,152.8214,152.9585,16965.0
2019-08-08 15:50:00,167.25,167.56,167.2,167.46,33763.0,152.8763,153.1596,152.8306,153.0682,33763.0
2019-08-09 09:30:00,166.26,166.32,165.22,165.5,7476.0,151.9714,152.0262,151.0207,151.2767,7476.0
2019-08-09 09:40:00,165.49,166.18,165.46,165.66,7390.0,151.2675,151.8982,151.2401,151.4229,7390.0
2019-08-09 09:50:00,165.73,166.17,165.54,165.81,12496.0,151.4869,151.8891,151.3132,151.56,12496.0
2019-08-09 10:00:00,165.72,165.75,164.86,165.04,11816.0,151.4778,151.5052,150.6917,150.8562,11816.0
2019-08-09 10:10:00,164.81,165.39,164.8,165.02,3588.0,150.646,151.1761,150.6368,150.8379,3588.0
2019-08-09 10:20:00,164.86,164.87,164.45,164.5,9922.0,150.6917,150.7008,150.3169,150.3626,9922.0
2019-08-09 10:30:00,164.35,164.45,163.85,164.38,2692.0,150.2255,150.3169,149.7685,150.2529,2692.0
2019-08-09 10:40:00,164.31,164.6,164.17,164.39,3546.0,150.1889,150.454,150.061,150.2621,3546.0
2019-08-09 10:50:00,164.79,164.89,164.4,164.4,3130.0,150.6277,150.7191,150.2712,150.2712,3130.0
2019-08-09 11:00:00,164.39,164.48,163.88,163.91,4265.0,150.2621,150.3443,149.7959,149.8233,4265.0
2019-08-09 11:10:00,164.01,164.73,164.01,164.71,4300.0,149.9147,150.5728,149.9147,150.5546,4300.0
2019-08-09 11:20:00,164.56,164.65,163.95,163.95,5144.0,150.4175,150.4997,149.8599,149.8599,5144.0
2019-08-09 11:30:00,163.91,164.1,163.65,163.74,6222.0,149.8233,149.997,149.5857,149.6679,6222.0
2019-08-09 11:40:00,163.78,164.24,163.78,164.24,2224.0,149.7045,150.125,149.7045,150.125,2224.0
2019-08-09 11:50:00,164.26,164.26,163.67,163.84,8236.0,150.1432,150.1432,149.6039,149.7593,8236.0
2019-08-09 12:00:00,163.98,164.2,163.86,164.04,3777.0,149.8873,150.0884,149.7776,149.9421,3777.0
2019-08-09 12:10:00,164.18,164.21,163.68,163.68,6243.0,150.0701,150.0975,149.6131,149.6131,6243.0
2019-08-09 12:20:00,163.7,163.8,163.39,163.52,9638.0,149.6314,149.7228,149.348,149.4668,9638.0
2019-08-09 12:30:00,163.37,163.52,163.3,163.51,4300.0,149.3297,149.4668,149.2657,149.4577,4300.0
2019-08-09 12:40:00,163.47,163.93,163.47,163.9,3252.0,149.4211,149.8416,149.4211,149.8142,3252.0
2019-08-09 12:50:00,163.95,164.98,163.87,164.12,7561.0,149.8599,150.8014,149.7868,150.0153,7561.0
2019-08-09 13:00:00,164.19,164.36,164.11,164.24,2400.0,150.0793,150.2346,150.0061,150.125,2400.0
2019-08-09 13:10:00,164.31,164.6,164.31,164.6,3140.0,150.1889,150.454,150.1889,150.454,3140.0
2019-08-09 13:20:00,164.58,165.06,164.49,164.9,29933.0,150.4357,150.8745,150.3535,150.7282,29933.0
2019-08-09 13:30:00,164.97,165.16,164.88,165.1,5365.0,150.7922,150.9659,150.71,150.911,5365.0
2019-08-09 13:40:00,165.0,165.19,164.94,165.05,4699.0,150.8196,150.9933,150.7648,150.8653,4699.0
2019-08-09 13:50:00,164.97,165.27,164.97,165.1,2656.0,150.7922,151.0664,150.7922,150.911,2656.0
2019-08-09 14:00:00,165.08,165.25,164.94,165.16,5191.0,150.8928,151.0482,150.7648,150.9659,5191.0
2019-08-09 14:10:00,165.11,165.26,165.11,165.15,2309.0,150.9202,151.0573,150.9202,150.9568,2309.0
2019-08-09 14:20:00,165.22,165.6,165.13,165.37,3340.0,151.0207,151.3681,150.9385,151.1578,3340.0
2019-08-09 14:30:00,165.44,165.61,165.03,165.05,4121.0,151.2218,151.3772,150.8471,150.8653,4121.0
2019-08-09 14:40:00,165.06,165.2,165.05,165.06,2469.0,150.8745,151.0025,150.8653,150.8745,2469.0
2019-08-09 14:50:00,164.96,165.2,164.87,165.07,2100.0,150.7831,151.0025,150.7008,150.8836,2100.0
2019-08-09 15:00:00,165.06,166.03,165.0,166.03,4317.0,150.8745,151.7611,150.8196,151.7611,4317.0
2019-08-09 15:10:00,165.91,165.97,165.38,165.44,7425.0,151.6514,151.7063,151.167,151.2218,7425.0
2019-08-09 15:20:00,165.41,165.56,165.35,165.52,3664.0,151.1944,151.3315,151.1396,151.295,3664.0
2019-08-09 15:30:00,165.43,165.73,165.3,165.67,10381.0,151.2127,151.4869,151.0939,151.4321,10381.0
2019-08-09 15:40:00,165.62,165.7,165.42,165.43,8767.0,151.3864,151.4595,151.2035,151.2127,8767.0
2019-08-09 15:50:00,165.32,165.43,164.35,164.5,35408.0,151.1121,151.2127,150.2255,150.3626,35408.0
2019-08-12 09:30:00,163.52,163.7,162.0,162.7,16130.0,149.4668,149.6314,148.0775,148.7173,16130.0
2019-08-12 09:40:00,162.51,163.12,162.39,162.39,7126.0,148.5436,149.1012,148.434,148.434,7126.0
2019-08-12 09:50:00,162.71,162.76,161.8,161.8,8832.0,148.7264,148.7722,147.8947,147.8947,8832.0
2019-08-12 10:00:00,161.96,162.26,161.74,161.76,15583.0,148.0409,148.3151,147.8398,147.8581,15583.0
2019-08-12 10:10:00,161.87,162.51,161.87,162.46,5330.0,147.9586,148.5436,147.9586,148.4979,5330.0
2019-08-12 10:20:00,162.39,162.94,162.39,162.74,2775.0,148.434,148.9367,148.434,148.7539,2775.0
2019-08-12 10:30:00,162.79,162.93,162.57,162.87,7572.0,148.7996,148.9275,148.5985,148.8727,7572.0
2019-08-12 10:40:00,162.94,163.1,162.79,163.04,5190.0,148.9367,149.0829,148.7996,149.0281,5190.0
2019-08-12 10:50:00,162.91,163.02,162.85,162.93,3432.0,148.9093,149.0098,148.8544,148.9275,3432.0
2019-08-12 11:00:00,162.8,162.98,162.75,162.8,10655.0,148.8087,148.9732,148.763,148.8087,10655.0
2019-08-12 11:10:00,162.78,162.78,162.1,162.18,5650.0,148.7904,148.7904,148.1689,148.242,5650.0
2019-08-12 11:20:00,162.23,162.45,162.19,162.45,3358.0,148.2877,148.4888,148.2511,148.4888,3358.0
2019-08-12 11:30:00,162.57,162.59,161.95,162.0,7200.0,148.5985,148.6168,148.0318,148.0775,7200.0
2019-08-12 11:40:00,161.98,162.74,161.94,162.72,5288.0,148.0592,148.7539,148.0226,148.7356,5288.0
2019-08-12 11:50:00,162.68,162.83,162.68,162.8,3087.0,148.699,148.8361,148.699,148.8087,3087.0
2019-08-12 12:00:00,162.76,162.77,162.41,162.42,5707.0,148.7722,148.7813,148.4522,148.4614,5707.0
2019-08-12 12:10:00,162.49,162.59,162.19,162.34,5005.0,148.5254,148.6168,148.2511,148.3882,5005.0
2019-08-12 12:20:00,162.33,162.66,162.33,162.66,1900.0,148.3791,148.6807,148.3791,148.6807,1900.0
2019-08-12 12:30:00,162.77,163.07,162.77,163.07,3974.0,148.7813,149.0555,148.7813,149.0555,3974.0
2019-08-12 12:40:00,162.96,162.96,162.57,162.63,6009.0,148.955,148.955,148.5985,148.6533,6009.0
2019-08-12 12:50:00,162.66,162.85,162.51,162.7,5688.0,148.6807,148.8544,148.5436,148.7173,5688.0
2019-08-12 13:00:00,162.65,162.78,162.65,162.71,2400.0,148.6716,148.7904,148.6716,148.7264,2400.0
2019-08-12 13:10:00,162.72,162.79,162.33,162.33,4100.0,148.7356,148.7996,148.3791,148.3791,4100.0
2019-08-12 13:20:00,162.37,162.54,162.36,162.39,2300.0,148.4157,148.5711,148.4065,148.434,2300.0
2019-08-12 13:30:00,162.34,162.52,162.05,162.09,3900.0,148.3882,148.5528,148.1232,148.1597,3900.0
2019-08-12 13:40:00,162.07,162.19,161.81,161.86,4311.0,148.1415,148.2511,147.9038,147.9495,4311.0
2019-08-12 13:50:00,161.9,162.04,161.9,161.98,3167.0,147.9861,148.114,147.9861,148.0592,3167.0
2019-08-12 14:00:00,161.9,162.12,161.8,162.12,2584.0,147.9861,148.1872,147.8947,148.1872,2584.0
2019-08-12 14:10:00,162.06,162.34,162.06,162.18,4844.0,148.1323,148.3882,148.1323,148.242,4844.0
2019-08-12 14:20:00,162.2,162.27,162.02,162.02,5305.0,148.2603,148.3243,148.0957,148.0957,5305.0
2019-08-12 14:30:00,162.06,162.1,161.76,161.88,9107.0,148.1323,148.1689,147.8581,147.9678,9107.0
2019-08-12 14:40:00,161.83,161.88,161.25,161.4,9065.0,147.9221,147.9678,147.3919,147.529,9065.0
2019-08-12 14:50:00,161.3,161.65,161.3,161.48,16532.0,147.4376,147.7575,147.4376,147.6022,16532.0
2019-08-12 15:00:00,161.64,162.04,161.64,161.9,18838.0,147.7484,148.114,147.7484,147.9861,18838.0
2019-08-12 15:10:00,161.83,162.0,161.81,161.93,3278.0,147.9221,148.0775,147.9038,148.0135,3278.0
2019-08-12 15:20:00,161.85,161.85,161.63,161.81,2900.0,147.9404,147.9404,147.7393,147.9038,2900.0
2019-08-12 15:30:00,161.83,161.83,161.4,161.43,3800.0,147.9221,147.9221,147.529,147.5565,3800.0
2019-08-12 15:40:00,161.5,161.56,161.22,161.24,3134.0,147.6204,147.6753,147.3645,147.3828,3134.0
2019-08-12 15:50:00,161.34,161.58,161.16,161.5,37724.0,147.4742,147.6936,147.3097,147.6204,37724.0
2019-08-13 09:30:00,160.98,162.24,160.42,162.1,13619.0,147.1451,148.2968,146.6333,148.1689,13619.0
2019-08-13 09:40:00,162.2,165.23,161.43,165.18,26119.0,148.2603,151.0299,147.5565,150.9842,26119.0
2019-08-13 09:50:00,164.92,165.22,164.16,165.14,24962.0,150.7465,151.0207,150.0518,150.9476,24962.0
2019-08-13 10:00:00,165.1,165.27,164.64,164.97,24528.0,150.911,151.0664,150.4906,150.7922,24528.0
2019-08-13 10:10:00,165.14,166.49,164.69,166.48,31864.0,150.9476,152.1816,150.5363,152.1724,31864.0
2019-08-13 10:20:00,166.51,166.9,166.18,166.67,20035.0,152.1999,152.5564,151.8982,152.3461,20035.0
2019-08-13 10:30:00,166.69,167.06,166.52,166.63,10044.0,152.3644,152.7026,152.209,152.3096,10044.0
2019-08-13 10:40:00,166.65,166.65,166.15,166.22,9880.0,152.3278,152.3278,151.8708,151.9348,9880.0
2019-08-13 10:50:00,166.1,166.65,166.1,166.33,6638.0,151.8251,152.3278,151.8251,152.0353,6638.0
2019-08-13 11:00:00,166.31,166.55,165.84,166.43,14754.0,152.0171,152.2364,151.5875,152.1267,14754.0
2019-08-13 11:10:00,166.37,166.65,165.53,165.57,11655.0,152.0719,152.3278,151.3041,151.3407,11655.0
2019-08-13 11:20:00,165.82,166.14,165.57,165.98,6578.0,151.5692,151.8617,151.3407,151.7154,6578.0
2019-08-13 11:30:00,165.97,166.4,165.68,166.17,12935.0,151.7063,152.0993,151.4412,151.8891,12935.0
2019-08-13 11:40:00,166.23,166.63,166.23,166.51,5913.0,151.9439,152.3096,151.9439,152.1999,5913.0
2019-08-13 11:50:00,166.55,166.79,166.4,166.79,6470.0,152.2364,152.4558,152.0993,152.4558,6470.0
2019-08-13 12:00:00,166.8,166.84,166.52,166.55,4145.0,152.4649,152.5015,152.209,152.2364,4145.0
2019-08-13 12:10:00,166.62,166.88,166.55,166.78,7530.0,152.3004,152.5381,152.2364,152.4467,7530.0
2019-08-13 12:20:00,166.72,166.84,166.52,166.57,5274.0,152.3918,152.5015,152.209,152.2547,5274.0
2019-08-13 12:30:00,166.52,166.68,166.34,166.68,8022.0,152.209,152.3553,152.0445,152.3553,8022.0
2019-08-13 12:40:00,166.65,166.77,166.58,166.66,5818.0,152.3278,152.4375,152.2639,152.337,5818.0
2019-08-13 12:50:00,166.66,166.77,166.42,166.44,13009.0,152.337,152.4375,152.1176,152.1359,13009.0
2019-08-13 13:00:00,166.5,166.68,166.37,166.57,3525.0,152.1907,152.3553,152.0719,152.2547,3525.0
2019-08-13 13:10:00,166.69,166.7,165.7,165.99,7900.0,152.3644,152.3735,151.4595,151.7246,7900.0
2019-08-13 13:20:00,165.75,166.12,165.75,166.03,14062.0,151.5052,151.8434,151.5052,151.7611,14062.0
2019-08-13 13:30:00,166.05,166.18,165.87,165.87,4185.0,151.7794,151.8982,151.6149,151.6149,4185.0
2019-08-13 13:40:00,165.89,166.02,165.65,165.65,8218.0,151.6332,151.752,151.4138,151.4138,8218.0
2019-08-13 13:50:00,165.75,165.8,165.51,165.64,5130.0,151.5052,151.5509,151.2858,151.4046,5130.0
2019-08-13 14:00:00,165.68,165.68,165.45,165.58,6195.0,151.4412,151.4412,151.231,151.3498,6195.0
2019-08-13 14:10:00,165.52,165.59,165.46,165.56,2720.0,151.295,151.3589,151.2401,151.3315,2720.0
2019-08-13 14:20:00,165.61,165.71,165.54,165.71,5214.0,151.3772,151.4686,151.3132,151.4686,5214.0
2019-08-13 14:30:00,165.69,165.91,165.66,165.83,6263.0,151.4503,151.6514,151.4229,151.5783,6263.0
2019-08-13 14:40:00,165.87,165.96,165.63,165.73,4246.0,151.6149,151.6971,151.3955,151.4869,4246.0
2019-08-13 14:50:00,165.75,166.01,165.72,165.77,10586.0,151.5052,151.7428,151.4778,151.5235,10586.0
2019-08-13 15:00:00,165.7,165.8,165.54,165.7,4494.0,151.4595,151.5509,151.3132,151.4595,4494.0
2019-08-13 15:10:00,165.64,165.64,165.5,165.53,5799.0,151.4046,151.4046,151.2767,151.3041,5799.0
2019-08-13 15:20:00,165.57,165.57,165.44,165.54,4599.0,151.3407,151.3407,151.2218,151.3132,4599.0
2019-08-13 15:30:00,165.52,165.54,165.27,165.41,23860.0,151.295,151.3132,151.0664,151.1944,23860.0
2019-08-13 15:40:00,165.48,165.49,165.27,165.37,16088.0,151.2584,151.2675,151.0664,151.1578,16088.0
2019-08-13 15:50:00,165.41,165.84,165.23,165.59,60643.0,151.1944,151.5875,151.0299,151.3589,60643.0
2019-08-14 09:30:00,162.03,162.23,161.5,161.73,12935.0,148.1049,148.2877,147.6204,147.8307,12935.0
2019-08-14 09:40:00,161.5,162.0,161.28,161.34,8395.0,147.6204,148.0775,147.4193,147.4742,8395.0
2019-08-14 09:50:00,161.22,161.88,161.05,161.59,8301.0,147.3645,147.9678,147.2091,147.7027,8301.0
2019-08-14 10:00:00,161.47,161.74,161.32,161.33,6157.0,147.593,147.8398,147.4559,147.465,6157.0
2019-08-14 10:10:00,161.34,161.34,160.74,160.75,6728.0,147.4742,147.4742,146.9258,146.9349,6728.0
2019-08-14 10:20:00,160.61,161.29,160.49,161.24,8130.0,146.8069,147.4285,146.6972,147.3828,8130.0
2019-08-14 10:30:00,161.29,161.38,160.54,160.78,9251.0,147.4285,147.5108,146.7429,146.9623,9251.0
2019-08-14 10:40:00,160.77,161.02,160.26,160.35,19885.0,146.9532,147.1817,146.487,146.5693,19885.0
2019-08-14 10:50:00,160.21,160.21,159.55,159.55,10414.0,146.4413,146.4413,145.838,145.838,10414.0
2019-08-14 11:00:00,159.51,159.65,159.2,159.53,9272.0,145.8015,145.9294,145.5181,145.8197,9272.0
2019-08-14 11:10:00,159.42,159.94,159.23,159.77,22138.0,145.7192,146.1945,145.5455,146.0391,22138.0
2019-08-14 11:20:00,159.81,160.66,159.81,160.5,30421.0,146.0757,146.8526,146.0757,146.7064,30421.0
2019-08-14 11:30:00,160.52,160.85,160.52,160.72,35752.0,146.7247,147.0263,146.7247,146.9075,35752.0
2019-08-14 11:40:00,160.8,160.8,159.88,160.04,20543.0,146.9806,146.9806,146.1397,146.2859,20543.0
2019-08-14 11:50:00,160.09,160.27,159.48,159.69,5606.0,146.3316,146.4961,145.774,145.966,5606.0
2019-08-14 12:00:00,159.72,159.85,159.47,159.65,7035.0,145.9934,146.1122,145.7649,145.9294,7035.0
2019-08-14 12:10:00,159.64,160.34,159.58,160.2,14838.0,145.9203,146.5601,145.8654,146.4322,14838.0
2019-08-14 12:20:00,160.16,160.32,159.81,159.86,4118.0,146.3956,146.5418,146.0757,146.1214,4118.0
2019-08-14 12:30:00,159.96,160.21,159.95,159.95,3500.0,146.2128,146.4413,146.2036,146.2036,3500.0
2019-08-14 12:40:00,159.97,160.01,159.51,159.52,5641.0,146.2219,146.2585,145.8015,145.8106,5641.0
2019-08-14 12:50:00,159.51,159.74,159.2,159.26,9024.0,145.8015,146.0117,145.5181,145.5729,9024.0
2019-08-14 13:00:00,159.28,159.65,159.19,159.5,6773.0,145.5912,145.9294,145.509,145.7923,6773.0
2019-08-14 13:10:00,159.55,159.63,159.28,159.28,4909.0,145.838,145.9111,145.5912,145.5912,4909.0
2019-08-14 13:20:00,159.21,160.5,159.2,160.07,5948.0,145.5272,146.7064,145.5181,146.3133,5948.0
2019-08-14 13:30:00,160.06,160.41,159.99,160.25,5301.0,146.3042,146.6241,146.2402,146.4779,5301.0
2019-08-14 13:40:00,160.25,160.33,159.93,160.07,4870.0,146.4779,146.551,146.1854,146.3133,4870.0
2019-08-14 13:50:00,160.09,160.14,159.72,159.89,1825.0,146.3316,146.3773,145.9934,146.1488,1825.0
2019-08-14 14:00:00,159.83,159.91,159.34,159.5,4129.0,146.094,146.1671,145.6461,145.7923,4129.0
2019-08-14 14:10:00,159.53,159.79,159.47,159.64,3200.0,145.8197,146.0574,145.7649,145.9203,3200.0
2019-08-14 14:20:00,159.64,159.76,159.25,159.25,8189.0,145.9203,146.03,145.5638,145.5638,8189.0
2019-08-14 14:30:00,159.3,159.3,158.67,158.69,7382.0,145.6095,145.6095,145.0337,145.0519,7382.0
2019-08-14 14:40:00,158.69,158.82,158.5,158.78,9760.0,145.0519,145.1708,144.8783,145.1342,9760.0
2019-08-14 14:50:00,158.78,159.12,158.73,158.84,7814.0,145.1342,145.445,145.0885,145.189,7814.0
2019-08-14 15:00:00,158.89,159.67,158.73,159.62,6883.0,145.2347,145.9477,145.0885,145.902,6883.0
2019-08-14 15:10:00,159.77,159.77,158.93,158.93,10789.0,146.0391,146.0391,145.2713,145.2713,10789.0
2019-08-14 15:20:00,158.95,159.61,158.52,159.34,10443.0,145.2896,145.8929,144.8965,145.6461,10443.0
2019-08-14 15:30:00,159.25,159.27,158.6,159.27,10374.0,145.5638,145.5821,144.9697,145.5821,10374.0
2019-08-14 15:40:00,159.17,159.38,158.7,158.7,26791.0,145.4907,145.6826,145.0611,145.0611,26791.0
2019-08-14 15:50:00,158.72,159.44,158.72,158.88,69254.0,145.0794,145.7375,145.0794,145.2256,69254.0
2019-08-15 09:30:00,158.93,158.93,157.41,158.16,16258.0,145.2713,145.2713,143.8819,144.5675,16258.0
2019-08-15 09:40:00,157.97,158.42,157.4,158.15,27281.0,144.3938,144.8051,143.8728,144.5583,27281.0
2019-08-15 09:50:00,158.24,158.46,157.86,158.45,10785.0,144.6406,144.8417,144.2933,144.8326,10785.0
2019-08-15 10:00:00,158.5,158.64,157.43,157.68,7879.0,144.8783,145.0062,143.9002,144.1287,7879.0
2019-08-15 10:10:00,157.56,158.3,157.45,158.21,18511.0,144.019,144.6955,143.9185,144.6132,18511.0
2019-08-15 10:20:00,158.14,159.16,158.14,158.42,11531.0,144.5492,145.4815,144.5492,144.8051,11531.0
2019-08-15 10:30:00,158.17,158.89,157.95,158.4,10285.0,144.5766,145.2347,144.3755,144.7869,10285.0
2019-08-15 10:40:00,158.39,158.72,158.11,158.32,16040.0,144.7777,145.0794,144.5218,144.7137,16040.0
2019-08-15 10:50:00,158.32,158.93,158.32,158.39,6482.0,144.7137,145.2713,144.7137,144.7777,6482.0
2019-08-15 11:00:00,158.29,158.42,158.05,158.29,18220.0,144.6863,144.8051,144.4669,144.6863,18220.0
2019-08-15 11:10:00,158.19,158.45,158.08,158.36,12681.0,144.5949,144.8326,144.4944,144.7503,12681.0
2019-08-15 11:20:00,158.21,158.83,158.0,158.8,8561.0,144.6132,145.1799,144.4212,145.1525,8561.0
2019-08-15 11:30:00,158.95,159.0,158.8,158.91,6074.0,145.2896,145.3353,145.1525,145.253,6074.0
2019-08-15 11:40:00,158.96,159.0,158.43,158.48,3928.0,145.2987,145.3353,144.8143,144.86,3928.0
2019-08-15 11:50:00,158.54,158.71,158.3,158.66,11728.0,144.9148,145.0702,144.6955,145.0245,11728.0
2019-08-15 12:00:00,158.6,158.85,158.46,158.84,3552.0,144.9697,145.1982,144.8417,145.189,3552.0
2019-08-15 12:10:00,158.67,158.78,158.61,158.61,2700.0,145.0337,145.1342,144.9788,144.9788,2700.0
2019-08-15 12:20:00,158.59,158.65,158.28,158.28,3362.0,144.9605,145.0154,144.6772,144.6772,3362.0
2019-08-15 12:30:00,158.16,158.37,157.9,158.02,5151.0,144.5675,144.7594,144.3298,144.4395,5151.0
2019-08-15 12:40:00,157.95,158.04,157.83,157.85,4751.0,144.3755,144.4578,144.2658,144.2841,4751.0
2019-08-15 12:50:00,157.89,158.09,157.81,157.9,4143.0,144.3207,144.5035,144.2476,144.3298,4143.0
2019-08-15 13:00:00,157.89,158.11,157.85,157.92,3548.0,144.3207,144.5218,144.2841,144.3481,3548.0
2019-08-15 13:10:00,157.87,158.0,157.78,157.97,3640.0,144.3024,144.4212,144.2201,144.3938,3640.0
2019-08-15 13:20:00,158.0,158.01,157.59,157.68,3047.0,144.4212,144.4304,144.0465,144.1287,3047.0
2019-08-15 13:30:00,157.61,157.73,157.39,157.45,5232.0,144.0648,144.1744,143.8637,143.9185,5232.0
2019-08-15 13:40:00,157.52,157.52,156.5,156.66,14834.0,143.9825,143.9825,143.0501,143.1964,14834.0
2019-08-15 13:50:00,156.67,156.75,156.02,156.25,22287.0,143.2055,143.2787,142.6114,142.8216,22287.0
2019-08-15 14:00:00,156.22,156.96,156.04,156.82,17588.0,142.7942,143.4706,142.6297,143.3426,17588.0
2019-08-15 14:10:00,157.03,157.39,156.95,156.95,5231.0,143.5346,143.8637,143.4615,143.4615,5231.0
2019-08-15 14:20:00,156.99,157.35,156.95,157.04,7704.0,143.498,143.8271,143.4615,143.5437,7704.0
2019-08-15 14:30:00,157.04,157.04,156.47,156.56,17142.0,143.5437,143.5437,143.0227,143.105,17142.0
2019-08-15 14:40:00,156.61,157.08,156.59,157.01,9967.0,143.1507,143.5803,143.1324,143.5163,9967.0
2019-08-15 14:50:00,157.06,157.18,156.74,157.09,7400.0,143.562,143.6717,143.2695,143.5894,7400.0
2019-08-15 15:00:00,157.15,157.89,157.15,157.77,10550.0,143.6443,144.3207,143.6443,144.211,10550.0
2019-08-15 15:10:00,157.77,157.87,157.34,157.45,6790.0,144.211,144.3024,143.818,143.9185,6790.0
2019-08-15 15:20:00,157.55,157.57,157.3,157.45,11724.0,144.0099,144.0282,143.7814,143.9185,11724.0
2019-08-15 15:30:00,157.39,157.78,157.36,157.43,32726.0,143.8637,144.2201,143.8362,143.9002,32726.0
2019-08-15 15:40:00,157.49,157.62,157.25,157.55,27297.0,143.9551,144.0739,143.7357,144.0099,27297.0
2019-08-15 15:50:00,157.59,157.98,157.46,157.54,55802.0,144.0465,144.403,143.9276,144.0008,55802.0
2019-08-16 09:30:00,158.48,159.63,158.25,159.63,31608.0,144.86,145.9111,144.6497,145.9111,31608.0
2019-08-16 09:40:00,159.46,159.76,158.87,159.02,5867.0,145.7558,146.03,145.2165,145.3536,5867.0
2019-08-16 09:50:00,158.97,159.02,158.5,158.93,14391.0,145.3079,145.3536,144.8783,145.2713,14391.0
2019-08-16 10:00:00,158.93,159.07,158.65,159.01,9586.0,145.2713,145.3993,145.0154,145.3444,9586.0
2019-08-16 10:10:00,159.02,159.64,158.91,159.39,10152.0,145.3536,145.9203,145.253,145.6918,10152.0
2019-08-16 10:20:00,159.29,160.03,159.27,159.63,10082.0,145.6004,146.2768,145.5821,145.9111,10082.0
2019-08-16 10:30:00,159.77,160.16,159.6,160.03,7169.0,146.0391,146.3956,145.8837,146.2768,7169.0
2019-08-16 10:40:00,160.11,160.95,159.95,160.81,9326.0,146.3499,147.1177,146.2036,146.9897,9326.0
2019-08-16 10:50:00,160.83,161.12,160.59,161.04,6235.0,147.008,147.2731,146.7886,147.2,6235.0
2019-08-16 11:00:00,160.97,161.28,160.94,161.16,9912.0,147.136,147.4193,147.1086,147.3097,9912.0
2019-08-16 11:10:00,161.19,161.29,160.76,160.78,6358.0,147.3371,147.4285,146.944,146.9623,6358.0
2019-08-16 11:20:00,160.89,161.34,160.83,161.22,4500.0,147.0629,147.4742,147.008,147.3645,4500.0
2019-08-16 11:30:00,161.18,161.3,160.98,161.15,13095.0,147.3279,147.4376,147.1451,147.3005,13095.0
2019-08-16 11:40:00,161.25,161.27,160.9,161.16,8312.0,147.3919,147.4102,147.072,147.3097,8312.0
2019-08-16 11:50:00,161.17,161.59,161.15,161.5,15985.0,147.3188,147.7027,147.3005,147.6204,15985.0
2019-08-16 12:00:00,161.44,161.44,161.08,161.13,12200.0,147.5656,147.5656,147.2365,147.2822,12200.0
2019-08-16 12:10:00,161.12,161.14,160.72,160.76,13076.0,147.2731,147.2914,146.9075,146.944,13076.0
2019-08-16 12:20:00,160.73,161.02,160.73,160.81,4955.0,146.9166,147.1817,146.9166,146.9897,4955.0
2019-08-16 12:30:00,160.87,161.12,160.75,161.02,5579.0,147.0446,147.2731,146.9349,147.1817,5579.0
2019-08-16 12:40:00,160.99,161.12,160.93,160.93,12476.0,147.1543,147.2731,147.0994,147.0994,12476.0
2019-08-16 12:50:00,160.93,161.05,160.87,160.91,5157.0,147.0994,147.2091,147.0446,147.0811,5157.0
2019-08-16 13:00:00,160.98,161.09,160.93,161.05,5700.0,147.1451,147.2457,147.0994,147.2091,5700.0
2019-08-16 13:10:00,161.03,161.39,160.97,161.39,5244.0,147.1908,147.5199,147.136,147.5199,5244.0
2019-08-16 13:20:00,161.36,161.68,161.25,161.68,8410.0,147.4925,147.785,147.3919,147.785,8410.0
2019-08-16 13:30:00,161.6,161.63,161.44,161.6,5300.0,147.7118,147.7393,147.5656,147.7118,5300.0
2019-08-16 13:40:00,161.6,161.79,161.6,161.71,6031.0,147.7118,147.8855,147.7118,147.8124,6031.0
2019-08-16 13:50:00,161.64,161.74,161.55,161.67,3517.0,147.7484,147.8398,147.6661,147.7758,3517.0
2019-08-16 14:00:00,161.66,161.89,161.63,161.79,8046.0,147.7667,147.9769,147.7393,147.8855,8046.0
2019-08-16 14:10:00,161.72,161.99,161.7,161.83,15814.0,147.8215,148.0683,147.8032,147.9221,15814.0
2019-08-16 14:20:00,161.92,161.94,161.6,161.63,3200.0,148.0043,148.0226,147.7118,147.7393,3200.0
2019-08-16 14:30:00,161.59,161.68,161.47,161.53,5334.0,147.7027,147.785,147.593,147.6479,5334.0
2019-08-16 14:40:00,161.46,161.58,161.36,161.51,3410.0,147.5839,147.6936,147.4925,147.6296,3410.0
2019-08-16 14:50:00,161.48,161.56,161.39,161.56,4924.0,147.6022,147.6753,147.5199,147.6753,4924.0
2019-08-16 15:00:00,161.53,161.82,161.52,161.7,7443.0,147.6479,147.9129,147.6387,147.8032,7443.0
2019-08-16 15:10:00,161.71,161.88,161.63,161.81,8983.0,147.8124,147.9678,147.7393,147.9038,8983.0
2019-08-16 15:20:00,161.79,161.88,161.6,161.88,10020.0,147.8855,147.9678,147.7118,147.9678,10020.0
2019-08-16 15:30:00,161.78,161.88,161.65,161.87,16657.0,147.8764,147.9678,147.7575,147.9586,16657.0
2019-08-16 15:40:00,161.89,162.1,161.84,162.0,17118.0,147.9769,148.1689,147.9312,148.0775,17118.0
2019-08-16 15:50:00,162.03,162.32,161.76,161.85,77667.0,148.1049,148.37,147.8581,147.9404,77667.0
2019-08-19 09:30:00,165.09,165.17,164.11,164.44,51663.0,150.9019,150.975,150.0061,150.3078,51663.0
2019-08-19 09:40:00,164.39,164.39,163.8,163.8,5456.0,150.2621,150.2621,149.7228,149.7228,5456.0
2019-08-19 09:50:00,163.78,164.11,163.53,164.11,12278.0,149.7045,150.0061,149.476,150.0061,12278.0
2019-08-19 10:00:00,164.16,164.16,163.7,163.8,5375.0,150.0518,150.0518,149.6314,149.7228,5375.0
2019-08-19 10:10:00,163.83,164.18,163.51,164.03,8315.0,149.7502,150.0701,149.4577,149.933,8315.0
2019-08-19 10:20:00,164.09,164.36,163.99,164.22,11179.0,149.9878,150.2346,149.8964,150.1067,11179.0
2019-08-19 10:30:00,164.17,164.35,164.06,164.08,4412.0,150.061,150.2255,149.9604,149.9787,4412.0
2019-08-19 10:40:00,164.14,164.17,163.97,164.04,4600.0,150.0336,150.061,149.8782,149.9421,4600.0
2019-08-19 10:50:00,163.96,164.31,163.92,164.28,7976.0,149.869,150.1889,149.8325,150.1615,7976.0
2019-08-19 11:00:00,164.35,164.52,164.35,164.41,4835.0,150.2255,150.3809,150.2255,150.2803,4835.0
2019-08-19 11:10:00,164.46,164.93,164.45,164.72,9985.0,150.3261,150.7557,150.3169,150.5637,9985.0
2019-08-19 11:20:00,164.66,164.73,164.47,164.47,5604.0,150.5089,150.5728,150.3352,150.3352,5604.0
2019-08-19 11:30:00,164.51,164.75,164.37,164.7,7820.0,150.3718,150.5911,150.2438,150.5454,7820.0
2019-08-19 11:40:00,164.61,164.61,164.33,164.4,3036.0,150.4632,150.4632,150.2072,150.2712,3036.0
2019-08-19 11:50:00,164.47,164.69,164.36,164.63,6320.0,150.3352,150.5363,150.2346,150.4814,6320.0
2019-08-19 12:00:00,164.58,164.69,164.53,164.65,5656.0,150.4357,150.5363,150.39,150.4997,5656.0
2019-08-19 12:10:00,164.65,164.71,164.43,164.43,3866.0,150.4997,150.5546,150.2986,150.2986,3866.0
2019-08-19 12:20:00,164.47,164.56,164.38,164.51,2926.0,150.3352,150.4175,150.2529,150.3718,2926.0
2019-08-19 12:30:00,164.51,164.51,164.3,164.38,3600.0,150.3718,150.3718,150.1798,150.2529,3600.0
2019-08-19 12:40:00,164.4,164.73,164.4,164.73,4716.0,150.2712,150.5728,150.2712,150.5728,4716.0
2019-08-19 12:50:00,164.6,164.63,164.51,164.59,3800.0,150.454,150.4814,150.3718,150.4449,3800.0
2019-08-19 13:00:00,164.58,164.68,164.49,164.54,2962.0,150.4357,150.5271,150.3535,150.3992,2962.0
2019-08-19 13:10:00,164.61,164.95,164.61,164.95,5615.0,150.4632,150.7739,150.4632,150.7739,5615.0
2019-08-19 13:20:00,165.0,165.05,164.67,164.77,4574.0,150.8196,150.8653,150.518,150.6094,4574.0
2019-08-19 13:30:00,164.81,164.84,164.73,164.78,5810.0,150.646,150.6734,150.5728,150.6185,5810.0
2019-08-19 13:40:00,164.81,164.84,164.65,164.74,4079.0,150.646,150.6734,150.4997,150.582,4079.0
2019-08-19 13:50:00,164.7,164.81,164.68,164.73,4132.0,150.5454,150.646,150.5271,150.5728,4132.0
2019-08-19 14:00:00,164.71,164.88,164.64,164.74,9612.0,150.5546,150.71,150.4906,150.582,9612.0
2019-08-19 14:10:00,164.78,164.84,164.71,164.8,5984.0,150.6185,150.6734,150.5546,150.6368,5984.0
2019-08-19 14:20:00,164.85,164.93,164.7,164.92,2406.0,150.6825,150.7557,150.5454,150.7465,2406.0
2019-08-19 14:30:00,164.92,164.98,164.77,164.83,4467.0,150.7465,150.8014,150.6094,150.6643,4467.0
2019-08-19 14:40:00,164.88,165.14,164.88,165.09,2313.0,150.71,150.9476,150.71,150.9019,2313.0
2019-08-19 14:50:00,165.08,165.23,165.03,165.16,11968.0,150.8928,151.0299,150.8471,150.9659,11968.0
2019-08-19 15:00:00,165.15,165.26,164.98,164.99,6100.0,150.9568,151.0573,150.8014,150.8105,6100.0
2019-08-19 15:10:00,165.0,165.12,164.91,165.08,6588.0,150.8196,150.9293,150.7374,150.8928,6588.0
2019-08-19 15:20:00,165.06,165.19,164.99,165.15,7162.0,150.8745,150.9933,150.8105,150.9568,7162.0
2019-08-19 15:30:00,165.07,165.47,165.07,165.44,8726.0,150.8836,151.2493,150.8836,151.2218,8726.0
2019-08-19 15:40:00,165.4,165.47,165.28,165.45,13739.0,151.1853,151.2493,151.0756,151.231,13739.0
2019-08-19 15:50:00,165.47,165.66,165.32,165.34,43270.0,151.2493,151.4229,151.1121,151.1304,43270.0
2019-08-20 09:30:00,164.61,165.01,162.7,163.32,15320.0,150.4632,150.8288,148.7173,149.284,15320.0
2019-08-20 09:40:00,163.32,163.48,162.78,163.29,5836.0,149.284,149.4303,148.7904,149.2566,5836.0
2019-08-20 09:50:00,163.35,164.32,163.31,163.98,4000.0,149.3114,150.1981,149.2749,149.8873,4000.0
2019-08-20 10:00:00,163.97,164.56,163.92,164.39,4276.0,149.8782,150.4175,149.8325,150.2621,4276.0
2019-08-20 10:10:00,164.43,164.57,164.19,164.49,4273.0,150.2986,150.4266,150.0793,150.3535,4273.0
2019-08-20 10:20:00,164.33,164.49,164.15,164.49,2000.0,150.2072,150.3535,150.0427,150.3535,2000.0
2019-08-20 10:30:00,164.29,164.29,163.95,164.05,4217.0,150.1707,150.1707,149.8599,149.9513,4217.0
2019-08-20 10:40:00,164.12,164.36,164.12,164.3,4209.0,150.0153,150.2346,150.0153,150.1798,4209.0
2019-08-20 10:50:00,164.26,164.87,164.22,164.87,2948.0,150.1432,150.7008,150.1067,150.7008,2948.0
2019-08-20 11:00:00,164.81,164.97,164.61,164.77,3800.0,150.646,150.7922,150.4632,150.6094,3800.0
2019-08-20 11:10:00,164.84,164.9,164.47,164.64,6238.0,150.6734,150.7282,150.3352,150.4906,6238.0
2019-08-20 11:20:00,164.71,164.71,164.34,164.45,5781.0,150.5546,150.5546,150.2164,150.3169,5781.0
2019-08-20 11:30:00,164.42,164.47,164.25,164.28,2761.0,150.2895,150.3352,150.1341,150.1615,2761.0
2019-08-20 11:40:00,164.22,164.22,164.0,164.16,3463.0,150.1067,150.1067,149.9056,150.0518,3463.0
2019-08-20 11:50:00,164.23,164.26,164.16,164.26,1642.0,150.1158,150.1432,150.0518,150.1432,1642.0
2019-08-20 12:00:00,164.35,164.35,164.18,164.25,2217.0,150.2255,150.2255,150.0701,150.1341,2217.0
2019-08-20 12:10:00,164.25,164.4,164.23,164.4,1379.0,150.1341,150.2712,150.1158,150.2712,1379.0
2019-08-20 12:20:00,164.4,164.4,164.26,164.35,1666.0,150.2712,150.2712,150.1432,150.2255,1666.0
2019-08-20 12:30:00,164.28,164.32,164.05,164.14,2969.0,150.1615,150.1981,149.9513,150.0336,2969.0
2019-08-20 12:40:00,164.08,164.15,164.06,164.1,2567.0,149.9787,150.0427,149.9604,149.997,2567.0
2019-08-20 12:50:00,164.16,164.22,164.06,164.22,4012.0,150.0518,150.1067,149.9604,150.1067,4012.0
2019-08-20 13:00:00,164.21,164.35,164.19,164.21,12671.0,150.0975,150.2255,150.0793,150.0975,12671.0
2019-08-20 13:10:00,164.23,164.23,163.94,163.94,2152.0,150.1158,150.1158,149.8507,149.8507,2152.0
2019-08-20 13:20:00,163.9,164.0,163.78,163.93,3669.0,149.8142,149.9056,149.7045,149.8416,3669.0
2019-08-20 13:30:00,163.87,163.88,163.51,163.77,6751.0,149.7868,149.7959,149.4577,149.6954,6751.0
2019-08-20 13:40:00,163.76,163.86,163.62,163.7,4860.0,149.6862,149.7776,149.5582,149.6314,4860.0
2019-08-20 13:50:00,163.71,163.8,163.64,163.72,4040.0,149.6405,149.7228,149.5765,149.6496,4040.0
2019-08-20 14:00:00,163.76,163.83,163.56,163.62,7164.0,149.6862,149.7502,149.5034,149.5582,7164.0
2019-08-20 14:10:00,163.58,163.73,163.47,163.64,11797.0,149.5217,149.6588,149.4211,149.5765,11797.0
2019-08-20 14:20:00,163.66,163.71,163.49,163.6,3800.0,149.5948,149.6405,149.4394,149.54,3800.0
2019-08-20 14:30:00,163.51,163.93,163.51,163.93,5583.0,149.4577,149.8416,149.4577,149.8416,5583.0
2019-08-20 14:40:00,163.87,164.0,163.83,163.98,5634.0,149.7868,149.9056,149.7502,149.8873,5634.0
2019-08-20 14:50:00,163.86,163.96,163.76,163.89,4933.0,149.7776,149.869,149.6862,149.805,4933.0
2019-08-20 15:00:00,163.72,163.8,163.61,163.66,4500.0,149.6496,149.7228,149.5491,149.5948,4500.0
2019-08-20 15:10:00,163.68,163.89,163.67,163.69,4134.0,149.6131,149.805,149.6039,149.6222,4134.0
2019-08-20 15:20:00,163.72,164.02,163.65,164.0,6313.0,149.6496,149.9239,149.5857,149.9056,6313.0
2019-08-20 15:30:00,163.98,164.06,163.91,164.01,14790.0,149.8873,149.9604,149.8233,149.9147,14790.0
2019-08-20 15:40:00,164.01,164.13,163.94,164.08,19467.0,149.9147,150.0244,149.8507,149.9787,19467.0
2019-08-20 15:50:00,164.05,164.06,163.39,163.48,50279.0,149.9513,149.9604,149.348,149.4303,50279.0
2019-08-21 09:30:00,165.47,165.92,164.98,165.55,11906.0,151.2493,151.6606,150.8014,151.3224,11906.0
2019-08-21 09:40:00,165.69,165.98,165.5,165.59,9275.0,151.4503,151.7154,151.2767,151.3589,9275.0
2019-08-21 09:50:00,165.62,165.69,164.99,164.99,17260.0,151.3864,151.4503,150.8105,150.8105,17260.0
2019-08-21 10:00:00,165.05,165.15,164.72,164.74,7778.0,150.8653,150.9568,150.5637,150.582,7778.0
2019-08-21 10:10:00,164.76,165.17,164.68,164.68,6328.0,150.6003,150.975,150.5271,150.5271,6328.0
2019-08-21 10:20:00,164.66,164.74,164.38,164.64,5860.0,150.5089,150.582,150.2529,150.4906,5860.0
2019-08-21 10:30:00,164.58,164.98,164.45,164.73,48539.0,150.4357,150.8014,150.3169,150.5728,48539.0
2019-08-21 10:40:00,164.77,165.0,163.84,164.22,30060.0,150.6094,150.8196,149.7593,150.1067,30060.0
2019-08-21 10:50:00,164.25,164.25,163.84,163.98,6900.0,150.1341,150.1341,149.7593,149.8873,6900.0
2019-08-21 11:00:00,164.03,164.46,163.85,164.29,10342.0,149.933,150.3261,149.7685,150.1707,10342.0
2019-08-21 11:10:00,164.33,164.35,163.96,163.96,5400.0,150.2072,150.2255,149.869,149.869,5400.0
2019-08-21 11:20:00,163.95,164.2,163.92,164.12,6202.0,149.8599,150.0884,149.8325,150.0153,6202.0
2019-08-21 11:30:00,164.16,164.69,164.08,164.53,21741.0,150.0518,150.5363,149.9787,150.39,21741.0
2019-08-21 11:40:00,164.5,164.81,164.33,164.38,26906.0,150.3626,150.646,150.2072,150.2529,26906.0
2019-08-21 11:50:00,164.33,164.46,164.11,164.43,6661.0,150.2072,150.3261,150.0061,150.2986,6661.0
2019-08-21 12:00:00,164.48,164.54,164.34,164.34,2700.0,150.3443,150.3992,150.2164,150.2164,2700.0
2019-08-21 12:10:00,164.36,164.64,164.36,164.4,2016.0,150.2346,150.4906,150.2346,150.2712,2016.0
2019-08-21 12:20:00,164.35,164.45,164.22,164.22,5882.0,150.2255,150.3169,150.1067,150.1067,5882.0
2019-08-21 12:30:00,164.22,164.27,164.12,164.16,1800.0,150.1067,150.1524,150.0153,150.0518,1800.0
2019-08-21 12:40:00,164.16,164.28,164.12,164.16,1700.0,150.0518,150.1615,150.0153,150.0518,1700.0
2019-08-21 12:50:00,164.2,164.35,164.19,164.27,7416.0,150.0884,150.2255,150.0793,150.1524,7416.0
2019-08-21 13:00:00,164.25,164.44,164.22,164.22,4630.0,150.1341,150.3078,150.1067,150.1067,4630.0
2019-08-21 13:10:00,164.22,164.28,164.06,164.11,4071.0,150.1067,150.1615,149.9604,150.0061,4071.0
2019-08-21 13:20:00,164.08,164.09,163.82,163.96,6353.0,149.9787,149.9878,149.7411,149.869,6353.0
2019-08-21 13:30:00,164.01,164.05,163.8,163.95,7424.0,149.9147,149.9513,149.7228,149.8599,7424.0
2019-08-21 13:40:00,163.97,164.05,163.83,163.92,4434.0,149.8782,149.9513,149.7502,149.8325,4434.0
2019-08-21 13:50:00,163.9,163.96,163.76,163.76,4863.0,149.8142,149.869,149.6862,149.6862,4863.0
2019-08-21 14:00:00,163.75,164.11,163.51,164.03,8000.0,149.6771,150.0061,149.4577,149.933,8000.0
2019-08-21 14:10:00,164.15,164.15,163.76,163.77,2802.0,150.0427,150.0427,149.6862,149.6954,2802.0
2019-08-21 14:20:00,163.77,163.77,163.63,163.71,4740.0,149.6954,149.6954,149.5674,149.6405,4740.0
2019-08-21 14:30:00,163.72,163.74,163.44,163.61,3636.0,149.6496,149.6679,149.3937,149.5491,3636.0
2019-08-21 14:40:00,163.63,163.67,163.48,163.51,5170.0,149.5674,149.6039,149.4303,149.4577,5170.0
2019-08-21 14:50:00,163.46,163.58,163.36,163.53,3534.0,149.412,149.5217,149.3206,149.476,3534.0
2019-08-21 15:00:00,163.51,163.88,163.49,163.88,6999.0,149.4577,149.7959,149.4394,149.7959,6999.0
2019-08-21 15:10:00,163.96,163.97,163.77,163.88,4100.0,149.869,149.8782,149.6954,149.7959,4100.0
2019-08-21 15:20:00,163.81,164.0,163.76,163.9,5710.0,149.7319,149.9056,149.6862,149.8142,5710.0
2019-08-21 15:30:00,163.91,164.23,163.89,164.21,8835.0,149.8233,150.1158,149.805,150.0975,8835.0
2019-08-21 15:40:00,164.19,164.44,164.15,164.4,18288.0,150.0793,150.3078,150.0427,150.2712,18288.0
2019-08-21 15:50:00,164.38,164.62,164.02,164.15,36013.0,150.2529,150.4723,149.9239,150.0427,36013.0
2019-08-22 09:30:00,164.97,165.26,164.44,164.82,7914.0,150.7922,151.0573,150.3078,150.6551,7914.0
2019-08-22 09:40:00,164.78,164.99,164.09,164.09,5177.0,150.6185,150.8105,149.9878,149.9878,5177.0
2019-08-22 09:50:00,164.34,164.79,164.32,164.54,2059.0,150.2164,150.6277,150.1981,150.3992,2059.0
2019-08-22 10:00:00,164.56,165.04,164.47,165.01,10305.0,150.4175,150.8562,150.3352,150.8288,10305.0
2019-08-22 10:10:00,164.9,165.01,164.54,164.63,15968.0,150.7282,150.8288,150.3992,150.4814,15968.0
2019-08-22 10:20:00,164.52,164.52,163.66,164.29,6005.0,150.3809,150.3809,149.5948,150.1707,6005.0
2019-08-22 10:30:00,164.22,164.22,163.32,163.46,7117.0,150.1067,150.1067,149.284,149.412,7117.0
2019-08-22 10:40:00,163.41,163.56,163.13,163.52,12775.0,149.3663,149.5034,149.1104,149.4668,12775.0
2019-08-22 10:50:00,163.53,163.58,163.14,163.14,12676.0,149.476,149.5217,149.1195,149.1195,12676.0
2019-08-22 11:00:00,163.33,163.86,163.1,163.78,5963.0,149.2932,149.7776,149.0829,149.7045,5963.0
2019-08-22 11:10:00,163.73,164.15,163.65,163.98,9444.0,149.6588,150.0427,149.5857,149.8873,9444.0
2019-08-22 11:20:00,163.96,163.97,163.43,163.5,3482.0,149.869,149.8782,149.3846,149.4486,3482.0
2019-08-22 11:30:00,163.63,163.98,163.63,163.81,2630.0,149.5674,149.8873,149.5674,149.7319,2630.0
2019-08-22 11:40:00,163.81,163.98,163.5,163.52,3899.0,149.7319,149.8873,149.4486,149.4668,3899.0
2019-08-22 11:50:00,163.37,163.59,163.29,163.51,13575.0,149.3297,149.5308,149.2566,149.4577,13575.0
2019-08-22 12:00:00,163.5,164.27,163.5,164.2,8562.0,149.4486,150.1524,149.4486,150.0884,8562.0
2019-08-22 12:10:00,164.19,164.39,164.17,164.26,2741.0,150.0793,150.2621,150.061,150.1432,2741.0
2019-08-22 12:20:00,164.2,164.44,164.2,164.44,7370.0,150.0884,150.3078,150.0884,150.3078,7370.0
2019-08-22 12:30:00,164.43,164.64,164.42,164.42,2143.0,150.2986,150.4906,150.2895,150.2895,2143.0
2019-08-22 12:40:00,164.44,164.81,164.44,164.75,11387.0,150.3078,150.646,150.3078,150.5911,11387.0
2019-08-22 12:50:00,164.7,164.8,164.49,164.49,8103.0,150.5454,150.6368,150.3535,150.3535,8103.0
2019-08-22 13:00:00,164.53,164.57,164.45,164.53,7800.0,150.39,150.4266,150.3169,150.39,7800.0
2019-08-22 13:10:00,164.5,164.62,164.48,164.61,4915.0,150.3626,150.4723,150.3443,150.4632,4915.0
2019-08-22 13:20:00,164.63,164.8,164.61,164.63,4526.0,150.4814,150.6368,150.4632,150.4814,4526.0
2019-08-22 13:30:00,164.64,164.89,164.63,164.85,5678.0,150.4906,150.7191,150.4814,150.6825,5678.0
2019-08-22 13:40:00,164.83,164.89,164.76,164.76,2410.0,150.6643,150.7191,150.6003,150.6003,2410.0
2019-08-22 13:50:00,164.73,164.83,164.69,164.78,4900.0,150.5728,150.6643,150.5363,150.6185,4900.0
2019-08-22 14:00:00,164.82,164.9,164.64,164.64,2402.0,150.6551,150.7282,150.4906,150.4906,2402.0
2019-08-22 14:10:00,164.6,164.66,164.51,164.56,9491.0,150.454,150.5089,150.3718,150.4175,9491.0
2019-08-22 14:20:00,164.58,164.61,164.39,164.51,9147.0,150.4357,150.4632,150.2621,150.3718,9147.0
2019-08-22 14:30:00,164.5,164.56,164.46,164.54,3600.0,150.3626,150.4175,150.3261,150.3992,3600.0
2019-08-22 14:40:00,164.54,164.67,164.43,164.54,7338.0,150.3992,150.518,150.2986,150.3992,7338.0
2019-08-22 14:50:00,164.57,164.74,164.5,164.66,4350.0,150.4266,150.582,150.3626,150.5089,4350.0
2019-08-22 15:00:00,164.67,164.67,164.5,164.5,5573.0,150.518,150.518,150.3626,150.3626,5573.0
2019-08-22 15:10:00,164.46,164.48,164.16,164.27,12685.0,150.3261,150.3443,150.0518,150.1524,12685.0
2019-08-22 15:20:00,164.29,164.44,164.26,164.38,5884.0,150.1707,150.3078,150.1432,150.2529,5884.0
2019-08-22 15:30:00,164.38,164.49,164.3,164.39,18600.0,150.2529,150.3535,150.1798,150.2621,18600.0
2019-08-22 15:40:00,164.42,164.42,164.3,164.37,8852.0,150.2895,150.2895,150.1798,150.2438,8852.0
2019-08-22 15:50:00,164.36,164.75,164.27,164.41,51375.0,150.2346,150.5911,150.1524,150.2803,51375.0
2019-08-23 09:30:00,162.94,163.86,162.0,162.31,14548.0,148.9367,149.7776,148.0775,148.3608,14548.0
2019-08-23 09:40:00,162.31,162.7,161.76,161.83,10913.0,148.3608,148.7173,147.8581,147.9221,10913.0
2019-08-23 09:50:00,161.72,162.79,161.58,162.75,9839.0,147.8215,148.7996,147.6936,148.763,9839.0
2019-08-23 10:00:00,162.62,163.97,162.38,163.51,18857.0,148.6442,149.8782,148.4248,149.4577,18857.0
2019-08-23 10:10:00,163.33,163.51,162.88,163.3,6285.0,149.2932,149.4577,148.8818,149.2657,6285.0
2019-08-23 10:20:00,163.25,163.45,163.2,163.34,10626.0,149.22,149.4029,149.1743,149.3023,10626.0
2019-08-23 10:30:00,163.4,164.35,163.29,164.35,5460.0,149.3571,150.2255,149.2566,150.2255,5460.0
2019-08-23 10:40:00,164.28,164.33,163.75,163.75,2332.0,150.1615,150.2072,149.6771,149.6771,2332.0
2019-08-23 10:50:00,163.77,164.52,163.71,163.84,9236.0,149.6954,150.3809,149.6405,149.7593,9236.0
2019-08-23 11:00:00,163.83,163.96,160.32,160.32,16149.0,149.7502,149.869,146.5418,146.5418,16149.0
2019-08-23 11:10:00,160.3,161.03,160.25,161.03,5783.0,146.5236,147.1908,146.4779,147.1908,5783.0
2019-08-23 11:20:00,160.87,161.07,160.47,160.83,12047.0,147.0446,147.2274,146.679,147.008,12047.0
2019-08-23 11:30:00,160.92,160.94,159.92,160.28,5519.0,147.0903,147.1086,146.1762,146.5053,5519.0
2019-08-23 11:40:00,160.34,160.34,159.8,159.83,4888.0,146.5601,146.5601,146.0665,146.094,4888.0
2019-08-23 11:50:00,159.86,160.0,158.96,159.01,19919.0,146.1214,146.2494,145.2987,145.3444,19919.0
2019-08-23 12:00:00,159.01,159.48,158.73,159.37,26653.0,145.3444,145.774,145.0885,145.6735,26653.0
2019-08-23 12:10:00,159.28,160.32,159.22,160.24,7838.0,145.5912,146.5418,145.5364,146.4687,7838.0
2019-08-23 12:20:00,160.37,160.57,160.0,160.0,3551.0,146.5876,146.7704,146.2494,146.2494,3551.0
2019-08-23 12:30:00,159.94,160.3,159.9,160.1,2181.0,146.1945,146.5236,146.1579,146.3408,2181.0
2019-08-23 12:40:00,160.07,160.19,159.81,159.84,1700.0,146.3133,146.423,146.0757,146.1031,1700.0
2019-08-23 12:50:00,159.77,159.77,159.46,159.62,3162.0,146.0391,146.0391,145.7558,145.902,3162.0
2019-08-23 13:00:00,159.55,159.76,159.31,159.31,3716.0,145.838,146.03,145.6187,145.6187,3716.0
2019-08-23 13:10:00,159.4,159.84,159.24,159.35,2564.0,145.7009,146.1031,145.5547,145.6552,2564.0
2019-08-23 13:20:00,159.31,159.39,158.99,159.08,4840.0,145.6187,145.6918,145.3262,145.4084,4840.0
2019-08-23 13:30:00,159.11,159.71,159.07,159.63,4592.0,145.4358,145.9843,145.3993,145.9111,4592.0
2019-08-23 13:40:00,159.49,159.78,159.14,159.5,9209.0,145.7832,146.0483,145.4633,145.7923,9209.0
2019-08-23 13:50:00,159.33,159.69,159.23,159.49,8119.0,145.6369,145.966,145.5455,145.7832,8119.0
2019-08-23 14:00:00,159.5,159.5,158.94,159.07,8662.0,145.7923,145.7923,145.2804,145.3993,8662.0
2019-08-23 14:10:00,158.95,159.11,158.95,159.07,4554.0,145.2896,145.4358,145.2896,145.3993,4554.0
2019-08-23 14:20:00,159.09,159.09,158.69,158.73,19645.0,145.4176,145.4176,145.0519,145.0885,19645.0
2019-08-23 14:30:00,158.79,158.97,158.51,158.52,8794.0,145.1433,145.3079,144.8874,144.8965,8794.0
2019-08-23 14:40:00,158.61,158.75,158.19,158.38,8719.0,144.9788,145.1068,144.5949,144.7686,8719.0
2019-08-23 14:50:00,158.22,158.68,158.2,158.68,5905.0,144.6223,145.0428,144.604,145.0428,5905.0
2019-08-23 15:00:00,158.68,158.98,158.54,158.79,9082.0,145.0428,145.317,144.9148,145.1433,9082.0
2019-08-23 15:10:00,158.72,158.77,158.31,158.42,19840.0,145.0794,145.1251,144.7046,144.8051,19840.0
2019-08-23 15:20:00,158.49,158.62,158.24,158.27,7262.0,144.8691,144.9879,144.6406,144.668,7262.0
2019-08-23 15:30:00,158.24,158.36,158.17,158.27,13094.0,144.6406,144.7503,144.5766,144.668,13094.0
2019-08-23 15:40:00,158.27,158.46,158.12,158.12,23663.0,144.668,144.8417,144.5309,144.5309,23663.0
2019-08-23 15:50:00,158.01,158.09,157.0,158.09,97981.0,144.4304,144.5035,143.5072,144.5035,97981.0
2019-08-26 09:30:00,159.87,160.48,159.49,159.62,17996.0,146.1305,146.6881,145.7832,145.902,17996.0
2019-08-26 09:40:00,159.51,159.51,157.59,157.88,17331.0,145.8015,145.8015,144.0465,144.3115,17331.0
2019-08-26 09:50:00,158.0,158.28,157.79,158.25,3348.0,144.4212,144.6772,144.2293,144.6497,3348.0
2019-08-26 10:00:00,158.27,158.43,157.76,157.76,15628.0,144.668,144.8143,144.2019,144.2019,15628.0
2019-08-26 10:10:00,157.8,157.8,156.97,157.31,11961.0,144.2384,144.2384,143.4798,143.7905,11961.0
2019-08-26 10:20:00,157.28,157.56,156.99,157.28,7717.0,143.7631,144.019,143.498,143.7631,7717.0
2019-08-26 10:30:00,157.35,157.86,157.26,157.5,4224.0,143.8271,144.2933,143.7448,143.9642,4224.0
2019-08-26 10:40:00,157.4,157.82,157.22,157.61,5046.0,143.8728,144.2567,143.7083,144.0648,5046.0
2019-08-26 10:50:00,157.72,158.04,157.65,157.87,8556.0,144.1653,144.4578,144.1013,144.3024,8556.0
2019-08-26 11:00:00,157.76,158.03,157.74,157.88,5980.0,144.2019,144.4487,144.1836,144.3115,5980.0
2019-08-26 11:10:00,157.92,158.6,157.85,158.29,18853.0,144.3481,144.9697,144.2841,144.6863,18853.0
2019-08-26 11:20:00,158.22,158.62,158.2,158.43,5528.0,144.6223,144.9879,144.604,144.8143,5528.0
2019-08-26 11:30:00,158.46,158.64,158.28,158.49,11264.0,144.8417,145.0062,144.6772,144.8691,11264.0
2019-08-26 11:40:00,158.51,158.53,158.02,158.21,8432.0,144.8874,144.9057,144.4395,144.6132,8432.0
2019-08-26 11:50:00,158.21,158.23,157.88,158.18,7834.0,144.6132,144.6315,144.3115,144.5858,7834.0
2019-08-26 12:00:00,158.15,158.35,157.99,158.3,11408.0,144.5583,144.7412,144.4121,144.6955,11408.0
2019-08-26 12:10:00,158.27,158.42,158.23,158.3,4722.0,144.668,144.8051,144.6315,144.6955,4722.0
2019-08-26 12:20:00,158.32,159.05,158.32,158.83,6570.0,144.7137,145.381,144.7137,145.1799,6570.0
2019-08-26 12:30:00,158.89,158.93,158.83,158.88,6080.0,145.2347,145.2713,145.1799,145.2256,6080.0
2019-08-26 12:40:00,158.87,159.01,158.78,158.98,5600.0,145.2165,145.3444,145.1342,145.317,5600.0
2019-08-26 12:50:00,158.98,159.16,158.95,159.12,5996.0,145.317,145.4815,145.2896,145.445,5996.0
2019-08-26 13:00:00,159.09,159.2,158.97,159.16,5167.0,145.4176,145.5181,145.3079,145.4815,5167.0
2019-08-26 13:10:00,159.19,159.19,158.91,158.92,5698.0,145.509,145.509,145.253,145.2622,5698.0
2019-08-26 13:20:00,158.93,158.93,158.65,158.69,10187.0,145.2713,145.2713,145.0154,145.0519,10187.0
2019-08-26 13:30:00,158.61,158.79,158.58,158.7,4306.0,144.9788,145.1433,144.9514,145.0611,4306.0
2019-08-26 13:40:00,158.64,158.64,158.37,158.37,5440.0,145.0062,145.0062,144.7594,144.7594,5440.0
2019-08-26 13:50:00,158.39,158.6,158.32,158.55,3650.0,144.7777,144.9697,144.7137,144.924,3650.0
2019-08-26 14:00:00,158.51,158.51,158.08,158.19,8963.0,144.8874,144.8874,144.4944,144.5949,8963.0
2019-08-26 14:10:00,158.24,158.43,158.23,158.43,11742.0,144.6406,144.8143,144.6315,144.8143,11742.0
2019-08-26 14:20:00,158.39,158.42,158.2,158.21,4285.0,144.7777,144.8051,144.604,144.6132,4285.0
2019-08-26 14:30:00,158.21,158.49,158.21,158.43,5704.0,144.6132,144.8691,144.6132,144.8143,5704.0
2019-08-26 14:40:00,158.32,158.39,157.86,157.93,9781.0,144.7137,144.7777,144.2933,144.3572,9781.0
2019-08-26 14:50:00,157.97,158.0,157.59,157.77,7542.0,144.3938,144.4212,144.0465,144.211,7542.0
2019-08-26 15:00:00,158.01,158.03,157.18,157.27,21538.0,144.4304,144.4487,143.6717,143.754,21538.0
2019-08-26 15:10:00,157.26,157.96,157.26,157.93,10219.0,143.7448,144.3847,143.7448,144.3572,10219.0
2019-08-26 15:20:00,157.9,157.9,157.58,157.59,13125.0,144.3298,144.3298,144.0373,144.0465,13125.0
2019-08-26 15:30:00,157.62,157.95,157.62,157.64,12821.0,144.0739,144.3755,144.0739,144.0922,12821.0
2019-08-26 15:40:00,157.64,157.87,157.59,157.77,20801.0,144.0922,144.3024,144.0465,144.211,20801.0
2019-08-26 15:50:00,157.81,158.57,157.81,158.55,54157.0,144.2476,144.9422,144.2476,144.924,54157.0
2019-08-27 09:30:00,158.63,158.79,158.1,158.67,8177.0,145.8055,145.9526,145.3184,145.8423,8177.0
2019-08-27 09:40:00,158.2,158.66,158.08,158.5,3888.0,145.4103,145.8331,145.3,145.686,3888.0
2019-08-27 09:50:00,158.45,158.45,157.84,158.19,5885.0,145.6401,145.6401,145.0794,145.4011,5885.0
2019-08-27 10:00:00,158.38,158.64,158.11,158.34,8275.0,145.5758,145.8147,145.3276,145.539,8275.0
2019-08-27 10:10:00,158.37,158.82,158.15,158.74,7432.0,145.5666,145.9802,145.3643,145.9066,7432.0
2019-08-27 10:20:00,158.8,159.08,158.44,158.91,6505.0,145.9618,146.2192,145.6309,146.0629,6505.0
2019-08-27 10:30:00,158.91,159.0,158.72,158.72,3237.0,146.0629,146.1456,145.8883,145.8883,3237.0
2019-08-27 10:40:00,158.62,158.68,158.22,158.22,4384.0,145.7963,145.8515,145.4287,145.4287,4384.0
2019-08-27 10:50:00,158.15,158.2,157.42,157.43,48148.0,145.3643,145.4103,144.6934,144.7026,48148.0
2019-08-27 11:00:00,157.5,158.19,157.5,157.96,15969.0,144.7669,145.4011,144.7669,145.1897,15969.0
2019-08-27 11:10:00,157.91,158.67,157.55,157.92,26444.0,145.1437,145.8423,144.8129,145.1529,26444.0
2019-08-27 11:20:00,157.85,158.05,157.8,157.8,3837.0,145.0886,145.2724,145.0426,145.0426,3837.0
2019-08-27 11:30:00,157.8,158.12,157.8,157.99,2640.0,145.0426,145.3368,145.0426,145.2173,2640.0
2019-08-27 11:40:00,158.01,158.35,157.84,158.34,3822.0,145.2357,145.5482,145.0794,145.539,3822.0
2019-08-27 11:50:00,158.27,158.35,158.03,158.09,1906.0,145.4746,145.5482,145.254,145.3092,1906.0
2019-08-27 12:00:00,158.01,158.01,157.65,157.78,5436.0,145.2357,145.2357,144.9048,145.0243,5436.0
2019-08-27 12:10:00,157.82,158.0,157.82,157.97,3549.0,145.061,145.2265,145.061,145.1989,3549.0
2019-08-27 12:20:00,158.01,158.25,157.98,158.23,3667.0,145.2357,145.4563,145.2081,145.4379,3667.0
2019-08-27 12:30:00,158.1,158.22,157.64,157.75,4600.0,145.3184,145.4287,144.8956,144.9967,4600.0
2019-08-27 12:40:00,157.65,157.97,157.65,157.96,5928.0,144.9048,145.1989,144.9048,145.1897,5928.0
2019-08-27 12:50:00,157.86,157.87,157.56,157.66,2800.0,145.0978,145.107,144.822,144.914,2800.0
2019-08-27 13:00:00,157.63,157.9,157.63,157.82,5034.0,144.8864,145.1346,144.8864,145.061,5034.0
2019-08-27 13:10:00,157.74,157.75,157.44,157.75,1700.0,144.9875,144.9967,144.7117,144.9967,1700.0
2019-08-27 13:20:00,157.74,158.08,157.74,158.02,3200.0,144.9875,145.3,144.9875,145.2449,3200.0
2019-08-27 13:30:00,157.98,158.59,157.89,158.37,6108.0,145.2081,145.7688,145.1254,145.5666,6108.0
2019-08-27 13:40:00,158.34,158.58,158.17,158.17,4850.0,145.539,145.7596,145.3827,145.3827,4850.0
2019-08-27 13:50:00,158.22,158.34,158.12,158.25,5228.0,145.4287,145.539,145.3368,145.4563,5228.0
2019-08-27 14:00:00,158.25,158.48,158.01,158.01,2145.0,145.4563,145.6677,145.2357,145.2357,2145.0
2019-08-27 14:10:00,157.87,157.99,157.82,157.93,2967.0,145.107,145.2173,145.061,145.1621,2967.0
2019-08-27 14:20:00,157.99,158.04,157.84,157.84,4200.0,145.2173,145.2632,145.0794,145.0794,4200.0
2019-08-27 14:30:00,157.85,157.88,157.59,157.8,8643.0,145.0886,145.1162,144.8496,145.0426,8643.0
2019-08-27 14:40:00,157.83,158.01,157.66,157.94,5520.0,145.0702,145.2357,144.914,145.1713,5520.0
2019-08-27 14:50:00,158.03,158.25,157.97,158.21,3037.0,145.254,145.4563,145.1989,145.4195,3037.0
2019-08-27 15:00:00,158.29,158.62,158.24,158.43,7261.0,145.493,145.7963,145.4471,145.6217,7261.0
2019-08-27 15:10:00,158.23,158.26,157.97,158.09,4627.0,145.4379,145.4655,145.1989,145.3092,4627.0
2019-08-27 15:20:00,157.98,158.24,157.85,158.1,6890.0,145.2081,145.4471,145.0886,145.3184,6890.0
2019-08-27 15:30:00,158.09,158.14,157.81,157.99,8492.0,145.3092,145.3552,145.0518,145.2173,8492.0
2019-08-27 15:40:00,158.03,158.31,158.02,158.12,10551.0,145.254,145.5114,145.2449,145.3368,10551.0
2019-08-27 15:50:00,158.17,158.18,157.72,157.72,39785.0,145.3827,145.3919,144.9691,144.9691,39785.0
2019-08-28 09:30:00,157.25,157.41,156.54,156.84,8093.0,144.5371,144.6842,143.8845,144.1603,8093.0
2019-08-28 09:40:00,157.03,157.57,156.96,157.57,2815.0,144.3349,144.8312,144.2706,144.8312,2815.0
2019-08-28 09:50:00,157.63,158.54,157.63,158.46,3727.0,144.8864,145.7228,144.8864,145.6493,3727.0
2019-08-28 10:00:00,158.48,159.04,158.41,158.58,6753.0,145.6677,146.1824,145.6033,145.7596,6753.0
2019-08-28 10:10:00,158.57,158.6,157.59,157.59,8605.0,145.7504,145.778,144.8496,144.8496,8605.0
2019-08-28 10:20:00,157.5,157.87,157.5,157.75,6722.0,144.7669,145.107,144.7669,144.9967,6722.0
2019-08-28 10:30:00,157.85,158.33,157.85,158.24,4266.0,145.0886,145.5298,145.0886,145.4471,4266.0
2019-08-28 10:40:00,158.32,159.19,158.3,159.09,8060.0,145.5206,146.3203,145.5022,146.2284,8060.0
2019-08-28 10:50:00,159.18,159.44,159.12,159.16,4285.0,146.3111,146.5501,146.2559,146.2927,4285.0
2019-08-28 11:00:00,159.16,159.49,159.15,159.43,5004.0,146.2927,146.596,146.2835,146.5409,5004.0
2019-08-28 11:10:00,159.38,159.38,159.0,159.16,3714.0,146.4949,146.4949,146.1456,146.2927,3714.0
2019-08-28 11:20:00,159.17,159.73,159.09,159.73,4649.0,146.3019,146.8166,146.2284,146.8166,4649.0
2019-08-28 11:30:00,159.65,159.65,159.39,159.43,3965.0,146.7431,146.7431,146.5041,146.5409,3965.0
2019-08-28 11:40:00,159.43,159.58,159.42,159.49,4677.0,146.5409,146.6787,146.5317,146.596,4677.0
2019-08-28 11:50:00,159.58,159.77,159.37,159.45,2220.0,146.6787,146.8534,146.4857,146.5592,2220.0
2019-08-28 12:00:00,159.53,159.61,159.43,159.43,4219.0,146.6328,146.7063,146.5409,146.5409,4219.0
2019-08-28 12:10:00,159.57,159.67,159.49,159.67,2083.0,146.6695,146.7615,146.596,146.7615,2083.0
2019-08-28 12:20:00,159.65,159.73,159.32,159.32,2200.0,146.7431,146.8166,146.4398,146.4398,2200.0
2019-08-28 12:30:00,159.4,159.42,159.14,159.24,3703.0,146.5133,146.5317,146.2743,146.3662,3703.0
2019-08-28 12:40:00,159.25,159.36,159.18,159.36,3161.0,146.3754,146.4765,146.3111,146.4765,3161.0
2019-08-28 12:50:00,159.3,159.87,159.3,159.87,5658.0,146.4214,146.9453,146.4214,146.9453,5658.0
2019-08-28 13:00:00,159.79,159.79,159.56,159.56,3122.0,146.8718,146.8718,146.6604,146.6604,3122.0
2019-08-28 13:10:00,159.51,159.51,159.15,159.28,6824.0,146.6144,146.6144,146.2835,146.403,6824.0
2019-08-28 13:20:00,159.28,159.53,159.28,159.43,6356.0,146.403,146.6328,146.403,146.5409,6356.0
2019-08-28 13:30:00,159.43,159.62,159.37,159.52,4146.0,146.5409,146.7155,146.4857,146.6236,4146.0
2019-08-28 13:40:00,159.52,159.54,159.34,159.49,7238.0,146.6236,146.642,146.4581,146.596,7238.0
2019-08-28 13:50:00,159.49,159.49,159.35,159.38,3545.0,146.596,146.596,146.4673,146.4949,3545.0
2019-08-28 14:00:00,159.38,159.42,159.19,159.24,3597.0,146.4949,146.5317,146.3203,146.3662,3597.0
2019-08-28 14:10:00,159.24,159.34,159.16,159.34,3123.0,146.3662,146.4581,146.2927,146.4581,3123.0
2019-08-28 14:20:00,159.33,159.39,159.26,159.34,2738.0,146.4489,146.5041,146.3846,146.4581,2738.0
2019-08-28 14:30:00,159.34,159.56,159.28,159.37,4303.0,146.4581,146.6604,146.403,146.4857,4303.0
2019-08-28 14:40:00,159.37,159.6,159.3,159.6,8672.0,146.4857,146.6971,146.4214,146.6971,8672.0
2019-08-28 14:50:00,159.66,159.72,159.56,159.65,5193.0,146.7523,146.8074,146.6604,146.7431,5193.0
2019-08-28 15:00:00,159.63,159.69,159.58,159.6,5623.0,146.7247,146.7798,146.6787,146.6971,5623.0
2019-08-28 15:10:00,159.6,159.69,159.46,159.68,6186.0,146.6971,146.7798,146.5684,146.7707,6186.0
2019-08-28 15:20:00,159.6,159.6,159.14,159.14,6218.0,146.6971,146.6971,146.2743,146.2743,6218.0
2019-08-28 15:30:00,159.12,159.25,159.02,159.13,13456.0,146.2559,146.3754,146.164,146.2651,13456.0
2019-08-28 15:40:00,159.12,159.35,159.07,159.27,13225.0,146.2559,146.4673,146.21,146.3938,13225.0
2019-08-28 15:50:00,159.25,159.3,159.01,159.28,24974.0,146.3754,146.4214,146.1548,146.403,24974.0
2019-08-29 09:30:00,161.61,162.84,161.35,162.36,14614.0,148.5446,149.6752,148.3056,149.234,14614.0
2019-08-29 09:40:00,162.14,162.39,161.88,162.28,8775.0,149.0318,149.2616,148.7928,149.1605,8775.0
2019-08-29 09:50:00,162.27,163.1,162.27,163.06,12212.0,149.1513,149.9142,149.1513,149.8774,12212.0
2019-08-29 10:00:00,163.06,163.18,162.56,162.86,12678.0,149.8774,149.9877,149.4178,149.6936,12678.0
2019-08-29 10:10:00,162.89,162.89,162.53,162.68,2701.0,149.7211,149.7211,149.3902,149.5281,2701.0
2019-08-29 10:20:00,162.64,162.99,162.63,162.99,13500.0,149.4914,149.8131,149.4822,149.8131,13500.0
2019-08-29 10:30:00,163.02,163.11,161.97,162.67,10692.0,149.8406,149.9234,148.8755,149.5189,10692.0
2019-08-29 10:40:00,162.57,162.75,162.37,162.6,6157.0,149.427,149.5925,149.2432,149.4546,6157.0
2019-08-29 10:50:00,162.48,162.86,162.36,162.86,3111.0,149.3443,149.6936,149.234,149.6936,3111.0
2019-08-29 11:00:00,162.86,162.87,162.64,162.73,10511.0,149.6936,149.7028,149.4914,149.5741,10511.0
2019-08-29 11:10:00,162.75,162.96,162.69,162.83,3900.0,149.5925,149.7855,149.5373,149.666,3900.0
2019-08-29 11:20:00,162.92,163.0,162.87,162.93,3601.0,149.7487,149.8222,149.7028,149.7579,3601.0
2019-08-29 11:30:00,162.92,163.68,162.92,163.66,7472.0,149.7487,150.4473,149.7487,150.4289,7472.0
2019-08-29 11:40:00,163.65,163.96,163.62,163.96,6332.0,150.4197,150.7046,150.3921,150.7046,6332.0
2019-08-29 11:50:00,163.91,164.15,163.84,164.14,19539.0,150.6587,150.8793,150.5943,150.8701,19539.0
2019-08-29 12:00:00,164.08,164.2,163.65,163.65,4125.0,150.8149,150.9252,150.4197,150.4197,4125.0
2019-08-29 12:10:00,163.71,163.84,163.71,163.83,2124.0,150.4748,150.5943,150.4748,150.5851,2124.0
2019-08-29 12:20:00,163.86,163.86,163.68,163.76,2600.0,150.6127,150.6127,150.4473,150.5208,2600.0
2019-08-29 12:30:00,163.78,163.91,163.71,163.91,7498.0,150.5392,150.6587,150.4748,150.6587,7498.0
2019-08-29 12:40:00,163.92,163.96,163.74,163.74,3904.0,150.6679,150.7046,150.5024,150.5024,3904.0
2019-08-29 12:50:00,163.74,163.83,163.68,163.77,6760.0,150.5024,150.5851,150.4473,150.53,6760.0
2019-08-29 13:00:00,163.82,163.86,163.73,163.73,2600.0,150.576,150.6127,150.4932,150.4932,2600.0
2019-08-29 13:10:00,163.74,163.81,163.65,163.7,3830.0,150.5024,150.5668,150.4197,150.4657,3830.0
2019-08-29 13:20:00,163.78,163.78,163.61,163.63,4394.0,150.5392,150.5392,150.3829,150.4013,4394.0
2019-08-29 13:30:00,163.59,163.92,163.5,163.9,3906.0,150.3645,150.6679,150.2818,150.6495,3906.0
2019-08-29 13:40:00,163.92,163.94,163.76,163.76,4466.0,150.6679,150.6863,150.5208,150.5208,4466.0
2019-08-29 13:50:00,163.84,163.91,163.66,163.66,3065.0,150.5943,150.6587,150.4289,150.4289,3065.0
2019-08-29 14:00:00,163.73,163.9,163.69,163.9,10270.0,150.4932,150.6495,150.4565,150.6495,10270.0
2019-08-29 14:10:00,163.96,164.11,163.88,163.88,8030.0,150.7046,150.8425,150.6311,150.6311,8030.0
2019-08-29 14:20:00,163.87,164.16,163.87,164.11,5095.0,150.6219,150.8885,150.6219,150.8425,5095.0
2019-08-29 14:30:00,164.1,164.12,164.03,164.07,6147.0,150.8333,150.8517,150.769,150.8057,6147.0
2019-08-29 14:40:00,164.06,164.22,163.82,163.82,14430.0,150.7966,150.9436,150.576,150.576,14430.0
2019-08-29 14:50:00,163.87,163.87,163.68,163.79,6108.0,150.6219,150.6219,150.4473,150.5484,6108.0
2019-08-29 15:00:00,163.79,163.86,163.71,163.86,5603.0,150.5484,150.6127,150.4748,150.6127,5603.0
2019-08-29 15:10:00,163.86,163.94,163.82,163.88,4972.0,150.6127,150.6863,150.576,150.6311,4972.0
2019-08-29 15:20:00,163.89,163.89,163.6,163.62,5500.0,150.6403,150.6403,150.3737,150.3921,5500.0
2019-08-29 15:30:00,163.67,164.11,163.67,164.06,12500.0,150.4381,150.8425,150.4381,150.7966,12500.0
2019-08-29 15:40:00,164.09,164.19,163.88,164.15,17017.0,150.8241,150.916,150.6311,150.8793,17017.0
2019-08-29 15:50:00,164.17,164.28,163.96,164.15,47230.0,150.8977,150.9988,150.7046,150.8793,47230.0
2019-08-30 09:30:00,165.62,166.54,165.27,165.99,14110.0,152.2304,153.0761,151.9087,152.5705,14110.0
2019-08-30 09:40:00,166.11,166.9,165.99,166.9,4200.0,152.6808,153.4069,152.5705,153.4069,4200.0
2019-08-30 09:50:00,166.81,166.97,166.57,166.76,37356.0,153.3242,153.4713,153.1036,153.2783,37356.0
2019-08-30 10:00:00,166.75,167.24,166.68,167.21,16308.0,153.2691,153.7195,153.2047,153.6919,16308.0
2019-08-30 10:10:00,167.24,167.39,167.09,167.23,10621.0,153.7195,153.8573,153.5816,153.7103,10621.0
2019-08-30 10:20:00,167.22,167.23,166.63,166.81,6923.0,153.7011,153.7103,153.1588,153.3242,6923.0
2019-08-30 10:30:00,166.77,167.11,166.77,166.85,7622.0,153.2875,153.6,153.2875,153.361,7622.0
2019-08-30 10:40:00,166.93,167.19,166.81,167.03,17776.0,153.4345,153.6735,153.3242,153.5264,17776.0
2019-08-30 10:50:00,166.97,166.97,166.45,166.57,18125.0,153.4713,153.4713,152.9933,153.1036,18125.0
2019-08-30 11:00:00,166.61,166.78,166.36,166.43,26067.0,153.1404,153.2967,152.9106,152.9749,26067.0
2019-08-30 11:10:00,166.4,166.45,165.68,165.68,7158.0,152.9474,152.9933,152.2856,152.2856,7158.0
2019-08-30 11:20:00,165.69,165.87,165.43,165.83,6266.0,152.2948,152.4602,152.0558,152.4235,6266.0
2019-08-30 11:30:00,165.82,166.24,165.78,166.01,10162.0,152.4143,152.8003,152.3775,152.5889,10162.0
2019-08-30 11:40:00,166.06,166.48,165.9,166.48,7021.0,152.6349,153.0209,152.4878,153.0209,7021.0
2019-08-30 11:50:00,166.39,166.48,166.23,166.41,4216.0,152.9382,153.0209,152.7911,152.9566,4216.0
2019-08-30 12:00:00,166.42,166.47,166.08,166.2,5946.0,152.9658,153.0117,152.6532,152.7635,5946.0
2019-08-30 12:10:00,166.23,166.48,166.23,166.48,5901.0,152.7911,153.0209,152.7911,153.0209,5901.0
2019-08-30 12:20:00,166.39,166.48,166.36,166.37,3432.0,152.9382,153.0209,152.9106,152.9198,3432.0
2019-08-30 12:30:00,166.29,166.71,166.22,166.71,4719.0,152.8463,153.2323,152.7819,153.2323,4719.0
2019-08-30 12:40:00,166.66,166.94,166.59,166.79,11253.0,153.1864,153.4437,153.122,153.3058,11253.0
2019-08-30 12:50:00,166.8,166.91,166.69,166.87,26115.0,153.315,153.4161,153.2139,153.3794,26115.0
2019-08-30 13:00:00,166.91,167.0,166.54,166.65,46136.0,153.4161,153.4989,153.0761,153.1772,46136.0
2019-08-30 13:10:00,166.68,166.73,166.3,166.34,3230.0,153.2047,153.2507,152.8555,152.8922,3230.0
2019-08-30 13:20:00,166.34,166.48,166.3,166.43,2801.0,152.8922,153.0209,152.8555,152.9749,2801.0
2019-08-30 13:30:00,166.39,166.46,166.24,166.29,4687.0,152.9382,153.0025,152.8003,152.8463,4687.0
2019-08-30 13:40:00,166.19,166.31,166.15,166.21,3106.0,152.7543,152.8646,152.7176,152.7727,3106.0
2019-08-30 13:50:00,166.25,166.35,166.15,166.16,7441.0,152.8095,152.9014,152.7176,152.7268,7441.0
2019-08-30 14:00:00,166.21,166.4,166.2,166.28,5479.0,152.7727,152.9474,152.7635,152.8371,5479.0
2019-08-30 14:10:00,166.28,166.44,166.14,166.34,4003.0,152.8371,152.9841,152.7084,152.8922,4003.0
2019-08-30 14:20:00,166.36,166.43,166.27,166.43,3201.0,152.9106,152.9749,152.8279,152.9749,3201.0
2019-08-30 14:30:00,166.42,166.42,166.08,166.08,4486.0,152.9658,152.9658,152.6532,152.6532,4486.0
2019-08-30 14:40:00,166.04,166.04,165.69,165.74,8191.0,152.6165,152.6165,152.2948,152.3407,8191.0
2019-08-30 14:50:00,165.74,165.83,165.63,165.8,5500.0,152.3407,152.4235,152.2396,152.3959,5500.0
2019-08-30 15:00:00,165.8,165.93,165.42,165.92,13352.0,152.3959,152.5154,152.0466,152.5062,13352.0
2019-08-30 15:10:00,165.86,165.98,165.36,165.36,10803.0,152.451,152.5613,151.9915,151.9915,10803.0
2019-08-30 15:20:00,165.44,165.89,165.36,165.82,5303.0,152.065,152.4786,151.9915,152.4143,5303.0
2019-08-30 15:30:00,165.86,165.99,165.6,165.6,6983.0,152.451,152.5705,152.212,152.212,6983.0
2019-08-30 15:40:00,165.61,165.71,165.5,165.66,9817.0,152.2212,152.3132,152.1201,152.2672,9817.0
2019-08-30 15:50:00,165.77,166.23,165.71,165.71,42846.0,152.3683,152.7911,152.3132,152.3132,42846.0
2019-09-03 09:30:00,163.84,163.84,162.16,162.44,15094.0,150.5943,150.5943,149.0502,149.3075,15094.0
2019-09-03 09:40:00,162.31,163.16,162.15,162.71,4751.0,149.188,149.9693,149.041,149.5557,4751.0
2019-09-03 09:50:00,162.77,163.88,162.77,163.43,7760.0,149.6108,150.6311,149.6108,150.2175,7760.0
2019-09-03 10:00:00,163.52,163.52,160.87,161.34,39574.0,150.3002,150.3002,147.8644,148.2964,39574.0
2019-09-03 10:10:00,161.3,161.42,160.74,160.76,13764.0,148.2597,148.37,147.745,147.7633,13764.0
2019-09-03 10:20:00,160.55,160.6,159.4,159.8,48573.0,147.5703,147.6163,146.5133,146.881,48573.0
2019-09-03 10:30:00,159.75,159.82,159.12,159.74,15096.0,146.835,146.8993,146.2559,146.8258,15096.0
2019-09-03 10:40:00,159.69,160.37,159.63,160.15,11024.0,146.7798,147.4049,146.7247,147.2027,11024.0
2019-09-03 10:50:00,160.18,160.45,159.65,159.88,20379.0,147.2302,147.4784,146.7431,146.9545,20379.0
2019-09-03 11:00:00,159.81,160.05,159.65,159.9,12141.0,146.8901,147.1107,146.7431,146.9729,12141.0
2019-09-03 11:10:00,159.65,159.65,159.1,159.5,8934.0,146.7431,146.7431,146.2375,146.6052,8934.0
2019-09-03 11:20:00,159.51,160.21,159.51,159.88,12325.0,146.6144,147.2578,146.6144,146.9545,12325.0
2019-09-03 11:30:00,159.99,160.27,159.59,160.27,10430.0,147.0556,147.313,146.6879,147.313,10430.0
2019-09-03 11:40:00,160.17,160.81,160.16,160.81,8013.0,147.221,147.8093,147.2118,147.8093,8013.0
2019-09-03 11:50:00,160.76,160.76,160.27,160.27,4929.0,147.7633,147.7633,147.313,147.313,4929.0
2019-09-03 12:00:00,160.22,160.45,160.18,160.29,5311.0,147.267,147.4784,147.2302,147.3313,5311.0
2019-09-03 12:10:00,160.33,160.56,160.19,160.53,6356.0,147.3681,147.5795,147.2394,147.5519,6356.0
2019-09-03 12:20:00,160.65,160.65,160.18,160.2,3151.0,147.6622,147.6622,147.2302,147.2486,3151.0
2019-09-03 12:30:00,160.1,160.11,159.75,159.77,8553.0,147.1567,147.1659,146.835,146.8534,8553.0
2019-09-03 12:40:00,159.76,159.82,159.54,159.73,3290.0,146.8442,146.8993,146.642,146.8166,3290.0
2019-09-03 12:50:00,159.74,159.77,159.26,159.35,3620.0,146.8258,146.8534,146.3846,146.4673,3620.0
2019-09-03 13:00:00,159.35,159.4,159.07,159.24,5598.0,146.4673,146.5133,146.21,146.3662,5598.0
2019-09-03 13:10:00,159.31,159.38,159.25,159.38,3165.0,146.4306,146.4949,146.3754,146.4949,3165.0
2019-09-03 13:20:00,159.39,159.53,159.2,159.5,7539.0,146.5041,146.6328,146.3295,146.6052,7539.0
2019-09-03 13:30:00,159.6,159.6,159.23,159.34,4896.0,146.6971,146.6971,146.357,146.4581,4896.0
2019-09-03 13:40:00,159.32,159.41,158.96,159.31,8619.0,146.4398,146.5225,146.1089,146.4306,8619.0
2019-09-03 13:50:00,159.41,159.51,159.25,159.51,2703.0,146.5225,146.6144,146.3754,146.6144,2703.0
2019-09-03 14:00:00,159.46,159.76,159.44,159.53,5400.0,146.5684,146.8442,146.5501,146.6328,5400.0
2019-09-03 14:10:00,159.46,159.7,159.46,159.57,6077.0,146.5684,146.789,146.5684,146.6695,6077.0
2019-09-03 14:20:00,159.61,159.75,159.49,159.57,4900.0,146.7063,146.835,146.596,146.6695,4900.0
2019-09-03 14:30:00,159.56,159.65,159.48,159.48,6262.0,146.6604,146.7431,146.5868,146.5868,6262.0
2019-09-03 14:40:00,159.47,160.06,159.44,160.04,25655.0,146.5776,147.1199,146.5501,147.1015,25655.0
2019-09-03 14:50:00,160.05,160.31,160.0,160.3,4427.0,147.1107,147.3497,147.0648,147.3405,4427.0
2019-09-03 15:00:00,160.2,160.42,160.1,160.31,7133.0,147.2486,147.4508,147.1567,147.3497,7133.0
2019-09-03 15:10:00,160.29,160.53,160.23,160.47,9983.0,147.3313,147.5519,147.2762,147.4968,9983.0
2019-09-03 15:20:00,160.59,160.76,160.58,160.63,8397.0,147.6071,147.7633,147.5979,147.6438,8397.0
2019-09-03 15:30:00,160.67,160.84,160.5,160.84,20525.0,147.6806,147.8369,147.5244,147.8369,20525.0
2019-09-03 15:40:00,160.86,161.14,160.75,160.92,23442.0,147.8553,148.1126,147.7541,147.9104,23442.0
2019-09-03 15:50:00,160.92,161.17,160.79,160.98,82824.0,147.9104,148.1402,147.7909,147.9656,82824.0
2019-09-04 09:30:00,162.6,163.55,162.6,163.44,16094.0,149.4546,150.3278,149.4546,150.2267,16094.0
2019-09-04 09:40:00,163.51,164.08,163.48,163.51,12155.0,150.291,150.8149,150.2634,150.291,12155.0
2019-09-04 09:50:00,163.36,163.36,163.0,163.25,4311.0,150.1531,150.1531,149.8222,150.052,4311.0
2019-09-04 10:00:00,163.33,163.62,163.16,163.19,5663.0,150.1256,150.3921,149.9693,149.9969,5663.0
2019-09-04 10:10:00,163.16,163.16,162.77,163.03,5760.0,149.9693,149.9693,149.6108,149.8498,5760.0
2019-09-04 10:20:00,163.09,163.39,162.64,162.65,6492.0,149.905,150.1807,149.4914,149.5005,6492.0
2019-09-04 10:30:00,162.75,163.4,162.64,163.33,13275.0,149.5925,150.1899,149.4914,150.1256,13275.0
2019-09-04 10:40:00,163.3,163.38,163.21,163.21,2539.0,150.098,150.1715,150.0153,150.0153,2539.0
2019-09-04 10:50:00,163.18,163.77,163.18,163.65,6366.0,149.9877,150.53,149.9877,150.4197,6366.0
2019-09-04 11:00:00,163.75,163.83,163.36,163.36,12672.0,150.5116,150.5851,150.1531,150.1531,12672.0
2019-09-04 11:10:00,163.39,163.82,163.17,163.73,8288.0,150.1807,150.576,149.9785,150.4932,8288.0
2019-09-04 11:20:00,163.63,163.74,163.5,163.55,4846.0,150.4013,150.5024,150.2818,150.3278,4846.0
2019-09-04 11:30:00,163.63,163.99,163.54,163.58,14051.0,150.4013,150.7322,150.3186,150.3554,14051.0
2019-09-04 11:40:00,163.6,163.66,163.42,163.42,3321.0,150.3737,150.4289,150.2083,150.2083,3321.0
2019-09-04 11:50:00,163.34,163.34,163.09,163.24,8324.0,150.1348,150.1348,149.905,150.0428,8324.0
2019-09-04 12:00:00,163.21,163.57,163.21,163.33,9058.0,150.0153,150.3462,150.0153,150.1256,9058.0
2019-09-04 12:10:00,163.38,163.43,163.07,163.08,4137.0,150.1715,150.2175,149.8866,149.8958,4137.0
2019-09-04 12:20:00,163.18,163.22,163.05,163.16,5519.0,149.9877,150.0245,149.8682,149.9693,5519.0
2019-09-04 12:30:00,163.2,163.47,163.16,163.33,6427.0,150.0061,150.2542,149.9693,150.1256,6427.0
2019-09-04 12:40:00,163.33,163.5,163.3,163.49,4173.0,150.1256,150.2818,150.098,150.2726,4173.0
2019-09-04 12:50:00,163.44,163.52,163.25,163.25,9028.0,150.2267,150.3002,150.052,150.052,9028.0
2019-09-04 13:00:00,163.29,163.3,163.02,163.15,26300.0,150.0888,150.098,149.8406,149.9601,26300.0
2019-09-04 13:10:00,163.12,163.18,162.94,163.03,1352.0,149.9325,149.9877,149.7671,149.8498,1352.0
2019-09-04 13:20:00,162.94,163.11,162.92,163.11,3248.0,149.7671,149.9234,149.7487,149.9234,3248.0
2019-09-04 13:30:00,163.13,163.19,162.89,162.89,7108.0,149.9417,149.9969,149.7211,149.7211,7108.0
2019-09-04 13:40:00,162.83,162.89,162.58,162.64,2809.0,149.666,149.7211,149.4362,149.4914,2809.0
2019-09-04 13:50:00,162.62,162.67,162.35,162.58,14332.0,149.473,149.5189,149.2248,149.4362,14332.0
2019-09-04 14:00:00,162.59,162.85,162.56,162.56,5996.0,149.4454,149.6844,149.4178,149.4178,5996.0
2019-09-04 14:10:00,162.68,163.02,162.66,163.02,4033.0,149.5281,149.8406,149.5097,149.8406,4033.0
2019-09-04 14:20:00,162.97,163.2,162.96,163.09,2460.0,149.7947,150.0061,149.7855,149.905,2460.0
2019-09-04 14:30:00,163.09,163.36,163.0,163.28,3526.0,149.905,150.1531,149.8222,150.0796,3526.0
2019-09-04 14:40:00,163.34,163.62,163.28,163.51,4842.0,150.1348,150.3921,150.0796,150.291,4842.0
2019-09-04 14:50:00,163.47,163.61,163.31,163.31,5445.0,150.2542,150.3829,150.1072,150.1072,5445.0
2019-09-04 15:00:00,163.32,163.7,163.31,163.58,8957.0,150.1164,150.4657,150.1072,150.3554,8957.0
2019-09-04 15:10:00,163.6,163.72,163.54,163.62,6097.0,150.3737,150.484,150.3186,150.3921,6097.0
2019-09-04 15:20:00,163.56,163.57,163.34,163.46,18544.0,150.337,150.3462,150.1348,150.2451,18544.0
2019-09-04 15:30:00,163.53,163.58,163.45,163.47,9334.0,150.3094,150.3554,150.2359,150.2542,9334.0
2019-09-04 15:40:00,163.49,163.56,163.43,163.49,25862.0,150.2726,150.337,150.2175,150.2726,25862.0
2019-09-04 15:50:00,163.53,163.75,163.08,163.28,52963.0,150.3094,150.5116,149.8958,150.0796,52963.0
2019-09-05 09:30:00,165.35,168.01,165.35,167.65,15689.0,151.9823,154.4272,151.9823,154.0963,15689.0
2019-09-05 09:40:00,167.68,168.73,167.6,168.32,16952.0,154.1239,155.089,154.0504,154.7121,16952.0
2019-09-05 09:50:00,168.53,169.41,168.44,168.99,19216.0,154.9052,155.714,154.8224,155.328,19216.0
2019-09-05 10:00:00,169.39,170.32,169.17,170.19,30074.0,155.6956,156.5505,155.4934,156.431,30074.0
2019-09-05 10:10:00,170.17,170.55,169.97,170.49,20373.0,156.4126,156.7619,156.2288,156.7067,20373.0
2019-09-05 10:20:00,170.62,170.76,169.91,170.57,14840.0,156.8262,156.9549,156.1736,156.7802,14840.0
2019-09-05 10:30:00,170.39,171.25,170.38,171.25,19398.0,156.6148,157.4053,156.6056,157.4053,19398.0
2019-09-05 10:40:00,171.11,171.25,170.61,170.67,20749.0,157.2766,157.4053,156.817,156.8722,20749.0
2019-09-05 10:50:00,170.75,171.1,170.61,170.74,16362.0,156.9457,157.2674,156.817,156.9365,16362.0
2019-09-05 11:00:00,170.8,171.34,170.8,171.07,29629.0,156.9917,157.488,156.9917,157.2398,29629.0
2019-09-05 11:10:00,171.18,171.28,170.6,170.72,14333.0,157.3409,157.4328,156.8078,156.9181,14333.0
2019-09-05 11:20:00,170.72,170.94,170.53,170.94,8012.0,156.9181,157.1203,156.7435,157.1203,8012.0
2019-09-05 11:30:00,170.87,171.03,170.69,170.79,6607.0,157.056,157.2031,156.8905,156.9825,6607.0
2019-09-05 11:40:00,170.61,170.73,170.29,170.46,10680.0,156.817,156.9273,156.5229,156.6791,10680.0
2019-09-05 11:50:00,170.43,170.65,170.13,170.39,12416.0,156.6516,156.8538,156.3758,156.6148,12416.0
2019-09-05 12:00:00,170.4,170.49,170.2,170.37,9660.0,156.624,156.7067,156.4402,156.5964,9660.0
2019-09-05 12:10:00,170.42,170.77,170.42,170.48,11965.0,156.6424,156.9641,156.6424,156.6975,11965.0
2019-09-05 12:20:00,170.49,170.58,170.23,170.23,3412.0,156.7067,156.7894,156.4677,156.4677,3412.0
2019-09-05 12:30:00,170.24,170.31,169.8,170.24,14424.0,156.4769,156.5413,156.0725,156.4769,14424.0
2019-09-05 12:40:00,170.24,170.63,170.24,170.27,7530.0,156.4769,156.8354,156.4769,156.5045,7530.0
2019-09-05 12:50:00,170.23,170.47,170.22,170.47,2968.0,156.4677,156.6883,156.4585,156.6883,2968.0
2019-09-05 13:00:00,170.45,170.56,170.18,170.23,4783.0,156.6699,156.7711,156.4218,156.4677,4783.0
2019-09-05 13:10:00,170.24,170.37,170.13,170.22,4134.0,156.4769,156.5964,156.3758,156.4585,4134.0
2019-09-05 13:20:00,170.24,170.58,170.24,170.53,3071.0,156.4769,156.7894,156.4769,156.7435,3071.0
2019-09-05 13:30:00,170.45,170.57,170.43,170.57,4304.0,156.6699,156.7802,156.6516,156.7802,4304.0
2019-09-05 13:40:00,170.48,170.68,170.35,170.59,5876.0,156.6975,156.8814,156.578,156.7986,5876.0
2019-09-05 13:50:00,170.63,171.12,170.63,171.09,7637.0,156.8354,157.2858,156.8354,157.2582,7637.0
2019-09-05 14:00:00,171.04,171.04,170.73,170.86,6294.0,157.2123,157.2123,156.9273,157.0468,6294.0
2019-09-05 14:10:00,170.86,171.24,170.84,171.07,7567.0,157.0468,157.3961,157.0284,157.2398,7567.0
2019-09-05 14:20:00,171.06,171.15,170.72,171.03,6961.0,157.2306,157.3134,156.9181,157.2031,6961.0
2019-09-05 14:30:00,170.99,171.01,170.81,170.85,6307.0,157.1663,157.1847,157.0008,157.0376,6307.0
2019-09-05 14:40:00,170.84,171.13,170.84,171.11,5339.0,157.0284,157.295,157.0284,157.2766,5339.0
2019-09-05 14:50:00,171.15,171.32,171.11,171.25,7923.0,157.3134,157.4696,157.2766,157.4053,7923.0
2019-09-05 15:00:00,171.3,171.36,171.17,171.21,8283.0,157.4512,157.5064,157.3317,157.3685,8283.0
2019-09-05 15:10:00,171.2,171.42,171.16,171.4,9194.0,157.3593,157.5615,157.3225,157.5431,9194.0
2019-09-05 15:20:00,171.38,171.82,171.38,171.82,15629.0,157.5248,157.9292,157.5248,157.9292,15629.0
2019-09-05 15:30:00,171.81,171.93,171.65,171.66,17180.0,157.92,158.0303,157.7729,157.7821,17180.0
2019-09-05 15:40:00,171.69,171.88,171.6,171.62,27735.0,157.8097,157.9843,157.727,157.7454,27735.0
2019-09-05 15:50:00,171.61,171.97,171.52,171.64,77770.0,157.7362,158.0671,157.6534,157.7637,77770.0
2019-09-06 09:30:00,172.5,173.05,170.87,170.89,18771.0,158.5542,159.0598,157.056,157.0744,18771.0
2019-09-06 09:40:00,170.99,172.16,170.54,172.06,10071.0,157.1663,158.2417,156.7527,158.1498,10071.0
2019-09-06 09:50:00,172.05,172.32,171.81,172.28,17681.0,158.1406,158.3888,157.92,158.352,17681.0
2019-09-06 10:00:00,172.28,172.45,171.81,172.04,9956.0,158.352,158.5083,157.92,158.1314,9956.0
2019-09-06 10:10:00,172.01,172.39,171.77,172.16,6171.0,158.1038,158.4531,157.8832,158.2417,6171.0
2019-09-06 10:20:00,172.13,172.64,172.13,172.64,7485.0,158.2141,158.6829,158.2141,158.6829,7485.0
2019-09-06 10:30:00,172.67,172.98,172.46,172.74,9476.0,158.7105,158.9954,158.5175,158.7748,9476.0
2019-09-06 10:40:00,172.72,173.06,172.62,173.04,7563.0,158.7564,159.0689,158.6645,159.0506,7563.0
2019-09-06 10:50:00,173.04,173.08,172.79,172.92,11599.0,159.0506,159.0873,158.8208,158.9403,11599.0
2019-09-06 11:00:00,172.89,173.03,172.73,172.91,14070.0,158.9127,159.0414,158.7656,158.9311,14070.0
2019-09-06 11:10:00,172.85,173.44,172.85,173.4,17799.0,158.8759,159.4182,158.8759,159.3815,17799.0
2019-09-06 11:20:00,173.39,173.54,173.09,173.22,10869.0,159.3723,159.5101,159.0965,159.216,10869.0
2019-09-06 11:30:00,173.22,173.67,173.08,173.42,24069.0,159.216,159.6296,159.0873,159.3998,24069.0
2019-09-06 11:40:00,173.46,173.74,173.41,173.61,9728.0,159.4366,159.694,159.3906,159.5745,9728.0
2019-09-06 11:50:00,173.67,173.77,173.47,173.77,16534.0,159.6296,159.7215,159.4458,159.7215,16534.0
2019-09-06 12:00:00,173.78,173.89,173.69,173.78,10624.0,159.7307,159.8318,159.648,159.7307,10624.0
2019-09-06 12:10:00,173.73,173.98,173.67,173.74,12737.0,159.6848,159.9146,159.6296,159.694,12737.0
2019-09-06 12:20:00,173.77,173.91,173.73,173.8,13537.0,159.7215,159.8502,159.6848,159.7491,13537.0
2019-09-06 12:30:00,173.74,173.75,173.35,173.49,11760.0,159.694,159.7032,159.3355,159.4642,11760.0
2019-09-06 12:40:00,173.53,173.64,173.47,173.62,12611.0,159.5009,159.6021,159.4458,159.5837,12611.0
2019-09-06 12:50:00,173.64,173.93,173.58,173.84,18738.0,159.6021,159.8686,159.5469,159.7859,18738.0
2019-09-06 13:00:00,173.84,174.14,173.79,174.06,16477.0,159.7859,160.0616,159.7399,159.9881,16477.0
2019-09-06 13:10:00,174.0,174.06,173.82,173.85,8861.0,159.9329,159.9881,159.7675,159.7951,8861.0
2019-09-06 13:20:00,173.83,174.03,173.82,174.03,9193.0,159.7767,159.9605,159.7675,159.9605,9193.0
2019-09-06 13:30:00,174.08,174.17,173.78,173.82,14523.0,160.0065,160.0892,159.7307,159.7675,14523.0
2019-09-06 13:40:00,173.77,173.81,173.67,173.81,3314.0,159.7215,159.7583,159.6296,159.7583,3314.0
2019-09-06 13:50:00,173.78,173.87,173.67,173.84,11297.0,159.7307,159.8135,159.6296,159.7859,11297.0
2019-09-06 14:00:00,173.81,173.81,173.57,173.57,7628.0,159.7583,159.7583,159.5377,159.5377,7628.0
2019-09-06 14:10:00,173.57,173.75,173.54,173.75,8022.0,159.5377,159.7032,159.5101,159.7032,8022.0
2019-09-06 14:20:00,173.76,174.06,173.76,174.05,19983.0,159.7124,159.9881,159.7124,159.9789,19983.0
2019-09-06 14:30:00,174.06,174.09,173.96,174.03,9714.0,159.9881,160.0157,159.8962,159.9605,9714.0
2019-09-06 14:40:00,174.0,174.04,173.71,173.93,9111.0,159.9329,159.9697,159.6664,159.8686,9111.0
2019-09-06 14:50:00,173.94,173.94,173.51,173.55,6882.0,159.8778,159.8778,159.4826,159.5193,6882.0
2019-09-06 15:00:00,173.58,173.62,173.45,173.53,9060.0,159.5469,159.5837,159.4274,159.5009,9060.0
2019-09-06 15:10:00,173.52,173.77,173.52,173.69,10189.0,159.4918,159.7215,159.4918,159.648,10189.0
2019-09-06 15:20:00,173.67,173.92,173.65,173.8,12188.0,159.6296,159.8594,159.6112,159.7491,12188.0
2019-09-06 15:30:00,173.78,173.83,173.45,173.47,15037.0,159.7307,159.7767,159.4274,159.4458,15037.0
2019-09-06 15:40:00,173.46,173.61,173.29,173.61,34421.0,159.4366,159.5745,159.2803,159.5745,34421.0
2019-09-06 15:50:00,173.58,173.79,173.46,173.49,73763.0,159.5469,159.7399,159.4366,159.4642,73763.0
2019-09-09 09:30:00,174.23,174.23,173.22,173.65,28927.0,160.1444,160.1444,159.216,159.6112,28927.0
2019-09-09 09:40:00,173.48,174.23,173.48,173.92,13457.0,159.455,160.1444,159.455,159.8594,13457.0
2019-09-09 09:50:00,174.14,174.95,173.86,174.94,17846.0,160.0616,160.8061,159.8043,160.797,17846.0
2019-09-09 10:00:00,174.86,175.04,174.64,174.94,17753.0,160.7234,160.8889,160.5212,160.797,17753.0
2019-09-09 10:10:00,174.96,175.89,174.93,175.77,16353.0,160.8153,161.6702,160.7878,161.5599,16353.0
2019-09-09 10:20:00,175.88,176.59,175.77,176.37,35986.0,161.661,162.3136,161.5599,162.1113,35986.0
2019-09-09 10:30:00,176.37,176.5,175.88,175.95,20742.0,162.1113,162.2308,161.661,161.7253,20742.0
2019-09-09 10:40:00,175.93,176.36,175.83,176.34,14042.0,161.7069,162.1022,161.615,162.0838,14042.0
2019-09-09 10:50:00,176.27,177.01,176.24,176.84,20114.0,162.0194,162.6996,161.9919,162.5433,20114.0
2019-09-09 11:00:00,176.87,176.9,175.87,175.9,18316.0,162.5709,162.5985,161.6518,161.6793,18316.0
2019-09-09 11:10:00,176.02,176.54,175.98,176.29,21729.0,161.7896,162.2676,161.7529,162.0378,21729.0
2019-09-09 11:20:00,176.26,176.44,176.01,176.37,8027.0,162.0102,162.1757,161.7805,162.1113,8027.0
2019-09-09 11:30:00,176.37,176.46,176.26,176.42,6147.0,162.1113,162.1941,162.0102,162.1573,6147.0
2019-09-09 11:40:00,176.36,176.51,176.11,176.45,5391.0,162.1022,162.24,161.8724,162.1849,5391.0
2019-09-09 11:50:00,176.43,176.84,176.4,176.82,9259.0,162.1665,162.5433,162.1389,162.525,9259.0
2019-09-09 12:00:00,176.84,177.04,176.79,176.93,7916.0,162.5433,162.7272,162.4974,162.6261,7916.0
2019-09-09 12:10:00,176.96,177.13,176.45,176.53,8410.0,162.6536,162.8099,162.1849,162.2584,8410.0
2019-09-09 12:20:00,176.53,176.64,176.32,176.38,3422.0,162.2584,162.3595,162.0654,162.1205,3422.0
2019-09-09 12:30:00,176.3,176.35,175.73,175.81,7738.0,162.047,162.093,161.5231,161.5966,7738.0
2019-09-09 12:40:00,175.95,176.07,175.76,176.0,6300.0,161.7253,161.8356,161.5507,161.7713,6300.0
2019-09-09 12:50:00,175.94,176.17,175.82,176.11,3909.0,161.7161,161.9275,161.6058,161.8724,3909.0
2019-09-09 13:00:00,176.1,176.18,175.95,176.17,4608.0,161.8632,161.9367,161.7253,161.9275,4608.0
2019-09-09 13:10:00,176.12,176.19,175.88,176.13,3297.0,161.8816,161.9459,161.661,161.8907,3297.0
2019-09-09 13:20:00,176.14,176.14,175.83,175.89,2400.0,161.8999,161.8999,161.615,161.6702,2400.0
2019-09-09 13:30:00,175.95,176.05,175.69,175.85,6643.0,161.7253,161.8172,161.4863,161.6334,6643.0
2019-09-09 13:40:00,175.92,176.18,175.8,176.14,6280.0,161.6977,161.9367,161.5874,161.8999,6280.0
2019-09-09 13:50:00,176.06,176.22,176.0,176.22,5084.0,161.8264,161.9735,161.7713,161.9735,5084.0
2019-09-09 14:00:00,176.22,176.34,176.07,176.12,7871.0,161.9735,162.0838,161.8356,161.8816,7871.0
2019-09-09 14:10:00,176.09,176.34,176.09,176.21,6131.0,161.854,162.0838,161.854,161.9643,6131.0
2019-09-09 14:20:00,176.14,176.47,176.14,176.44,5207.0,161.8999,162.2033,161.8999,162.1757,5207.0
2019-09-09 14:30:00,176.46,176.83,176.41,176.82,6743.0,162.1941,162.5342,162.1481,162.525,6743.0
2019-09-09 14:40:00,176.79,176.95,176.76,176.81,4040.0,162.4974,162.6445,162.4698,162.5158,4040.0
2019-09-09 14:50:00,176.84,176.84,176.55,176.57,9904.0,162.5433,162.5433,162.2768,162.2952,9904.0
2019-09-09 15:00:00,176.59,176.86,176.53,176.86,7345.0,162.3136,162.5617,162.2584,162.5617,7345.0
2019-09-09 15:10:00,176.86,177.15,176.78,177.15,18403.0,162.5617,162.8283,162.4882,162.8283,18403.0
2019-09-09 15:20:00,177.11,177.19,176.55,176.57,13250.0,162.7915,162.8651,162.2768,162.2952,13250.0
2019-09-09 15:30:00,176.6,176.74,176.45,176.74,23246.0,162.3228,162.4514,162.1849,162.4514,23246.0
2019-09-09 15:40:00,176.75,177.11,176.69,177.11,25237.0,162.4606,162.7915,162.4055,162.7915,25237.0
2019-09-09 15:50:00,177.12,177.72,177.03,177.47,65134.0,162.8007,163.3522,162.718,163.1224,65134.0
2019-09-10 09:30:00,177.62,179.2,176.57,177.45,86107.0,163.2603,164.7126,162.2952,163.104,86107.0
2019-09-10 09:40:00,176.58,178.76,175.82,178.5,50015.0,162.3044,164.3081,161.6058,164.0691,50015.0
2019-09-10 09:50:00,178.41,178.91,177.57,178.55,7948.0,163.9864,164.446,163.2143,164.1151,7948.0
2019-09-10 10:00:00,178.62,178.89,178.17,178.28,12452.0,164.1794,164.4276,163.7658,163.8669,12452.0
2019-09-10 10:10:00,178.43,178.48,177.38,177.38,11358.0,164.0048,164.0508,163.0397,163.0397,11358.0
2019-09-10 10:20:00,177.41,177.97,177.28,177.72,29099.0,163.0673,163.582,162.9478,163.3522,29099.0
2019-09-10 10:30:00,177.72,177.74,177.16,177.41,39172.0,163.3522,163.3706,162.8375,163.0673,39172.0
2019-09-10 10:40:00,177.48,177.64,177.27,177.53,17067.0,163.1316,163.2787,162.9386,163.1776,17067.0
2019-09-10 10:50:00,177.52,177.67,177.14,177.53,9450.0,163.1684,163.3062,162.8191,163.1776,9450.0
2019-09-10 11:00:00,177.54,178.35,177.54,178.35,7842.0,163.1868,163.9313,163.1868,163.9313,7842.0
2019-09-10 11:10:00,178.18,178.75,178.11,178.75,30542.0,163.775,164.2989,163.7107,164.2989,30542.0
2019-09-10 11:20:00,178.75,178.9,178.44,178.57,8283.0,164.2989,164.4368,164.014,164.1335,8283.0
2019-09-10 11:30:00,178.61,178.83,178.42,178.74,9491.0,164.1703,164.3725,163.9956,164.2897,9491.0
2019-09-10 11:40:00,178.59,178.8,177.98,178.52,6237.0,164.1519,164.3449,163.5912,164.0875,6237.0
2019-09-10 11:50:00,178.59,179.0,178.59,178.69,7554.0,164.1519,164.5287,164.1519,164.2438,7554.0
2019-09-10 12:00:00,178.69,178.69,177.95,178.5,5105.0,164.2438,164.2438,163.5636,164.0691,5105.0
2019-09-10 12:10:00,178.43,178.78,178.38,178.77,5305.0,164.0048,164.3265,163.9588,164.3173,5305.0
2019-09-10 12:20:00,178.62,178.97,178.61,178.81,12909.0,164.1794,164.5011,164.1703,164.3541,12909.0
2019-09-10 12:30:00,178.92,179.31,178.91,179.3,10640.0,164.4552,164.8137,164.446,164.8045,10640.0
2019-09-10 12:40:00,179.3,179.51,179.25,179.5,6504.0,164.8045,164.9975,164.7585,164.9883,6504.0
2019-09-10 12:50:00,179.45,179.62,179.3,179.42,9730.0,164.9423,165.0986,164.8045,164.9148,9730.0
2019-09-10 13:00:00,179.51,179.6,179.33,179.49,6516.0,164.9975,165.0802,164.832,164.9791,6516.0
2019-09-10 13:10:00,179.54,179.76,179.46,179.64,5517.0,165.0251,165.2273,164.9515,165.117,5517.0
2019-09-10 13:20:00,179.69,179.98,179.64,179.87,15835.0,165.1629,165.4295,165.117,165.3284,15835.0
2019-09-10 13:30:00,179.87,180.14,179.79,179.79,9467.0,165.3284,165.5766,165.2549,165.2549,9467.0
2019-09-10 13:40:00,179.81,180.03,179.81,179.97,9037.0,165.2732,165.4755,165.2732,165.4203,9037.0
2019-09-10 13:50:00,179.94,180.2,179.94,180.15,11236.0,165.3927,165.6317,165.3927,165.5858,11236.0
2019-09-10 14:00:00,180.15,180.17,179.77,179.95,8958.0,165.5858,165.6041,165.2365,165.4019,8958.0
2019-09-10 14:10:00,179.91,180.05,179.73,179.82,7171.0,165.3652,165.4938,165.1997,165.2824,7171.0
2019-09-10 14:20:00,179.85,180.46,179.75,180.41,7602.0,165.31,165.8707,165.2181,165.8247,7602.0
2019-09-10 14:30:00,180.49,180.73,180.38,180.66,9595.0,165.8983,166.1189,165.7972,166.0545,9595.0
2019-09-10 14:40:00,180.71,180.76,180.45,180.59,7592.0,166.1005,166.1464,165.8615,165.9902,7592.0
2019-09-10 14:50:00,180.65,180.86,180.54,180.77,14327.0,166.0453,166.2384,165.9442,166.1556,14327.0
2019-09-10 15:00:00,180.82,181.46,180.82,181.23,27957.0,166.2016,166.7898,166.2016,166.5784,27957.0
2019-09-10 15:10:00,181.24,181.47,181.21,181.24,16360.0,166.5876,166.799,166.5601,166.5876,16360.0
2019-09-10 15:20:00,181.2,181.25,180.9,181.02,12219.0,166.5509,166.5968,166.2751,166.3854,12219.0
2019-09-10 15:30:00,180.95,180.98,180.82,180.86,18533.0,166.3211,166.3487,166.2016,166.2384,18533.0
2019-09-10 15:40:00,180.88,181.14,180.78,181.02,23612.0,166.2567,166.4957,166.1648,166.3854,23612.0
2019-09-10 15:50:00,181.02,181.29,180.45,181.29,112321.0,166.3854,166.6336,165.8615,166.6336,112321.0
2019-09-11 09:30:00,181.44,181.44,178.72,179.57,22055.0,166.7715,166.7715,164.2714,165.0526,22055.0
2019-09-11 09:40:00,179.6,181.0,179.36,180.76,12932.0,165.0802,166.367,164.8596,166.1464,12932.0
2019-09-11 09:50:00,180.77,181.8,180.59,180.76,7588.0,166.1556,167.1024,165.9902,166.1464,7588.0
2019-09-11 10:00:00,180.59,181.57,180.45,181.43,17084.0,165.9902,166.891,165.8615,166.7623,17084.0
2019-09-11 10:10:00,181.18,181.4,180.8,180.88,8739.0,166.5325,166.7347,166.1832,166.2567,8739.0
2019-09-11 10:20:00,180.88,181.1,180.52,180.71,5409.0,166.2567,166.4589,165.9258,166.1005,5409.0
2019-09-11 10:30:00,180.8,181.51,180.55,181.51,11557.0,166.1832,166.8358,165.9534,166.8358,11557.0
2019-09-11 10:40:00,181.55,181.93,181.45,181.45,4560.0,166.8726,167.2218,166.7807,166.7807,4560.0
2019-09-11 10:50:00,181.45,182.0,181.45,181.94,9519.0,166.7807,167.2862,166.7807,167.231,9519.0
2019-09-11 11:00:00,181.89,182.38,181.55,181.95,20914.0,167.1851,167.6355,166.8726,167.2402,20914.0
2019-09-11 11:10:00,182.0,182.07,180.2,180.22,58148.0,167.2862,167.3505,165.6317,165.6501,58148.0
2019-09-11 11:20:00,180.23,180.48,180.0,180.23,11097.0,165.6593,165.8891,165.4479,165.6593,11097.0
2019-09-11 11:30:00,180.23,180.98,180.22,180.5,11232.0,165.6593,166.3487,165.6501,165.9075,11232.0
2019-09-11 11:40:00,180.43,180.63,180.23,180.54,9650.0,165.8431,166.0269,165.6593,165.9442,9650.0
2019-09-11 11:50:00,180.54,181.03,180.41,180.78,11590.0,165.9442,166.3946,165.8247,166.1648,11590.0
2019-09-11 12:00:00,180.85,181.17,180.81,180.91,13856.0,166.2292,166.5233,166.1924,166.2843,13856.0
2019-09-11 12:10:00,180.99,181.18,180.91,180.98,12112.0,166.3578,166.5325,166.2843,166.3487,12112.0
2019-09-11 12:20:00,181.0,181.38,180.99,181.38,9999.0,166.367,166.7163,166.3578,166.7163,9999.0
2019-09-11 12:30:00,181.3,181.62,181.22,181.62,9655.0,166.6428,166.9369,166.5692,166.9369,9655.0
2019-09-11 12:40:00,181.57,182.09,181.57,181.94,15156.0,166.891,167.3689,166.891,167.231,15156.0
2019-09-11 12:50:00,181.94,182.2,181.89,182.1,14569.0,167.231,167.47,167.1851,167.3781,14569.0
2019-09-11 13:00:00,182.14,182.27,182.0,182.2,4521.0,167.4149,167.5344,167.2862,167.47,4521.0
2019-09-11 13:10:00,182.22,182.41,182.19,182.41,10019.0,167.4884,167.663,167.4608,167.663,10019.0
2019-09-11 13:20:00,182.44,182.76,182.32,182.62,6398.0,167.6906,167.9847,167.5803,167.8561,6398.0
2019-09-11 13:30:00,182.57,183.27,182.57,183.27,12814.0,167.8101,168.4535,167.8101,168.4535,12814.0
2019-09-11 13:40:00,183.39,183.65,183.18,183.23,19591.0,168.5638,168.8028,168.3708,168.4167,19591.0
2019-09-11 13:50:00,183.19,183.62,183.1,183.55,25781.0,168.38,168.7752,168.2973,168.7109,25781.0
2019-09-11 14:00:00,183.55,183.55,183.24,183.37,22549.0,168.7109,168.7109,168.4259,168.5454,22549.0
2019-09-11 14:10:00,183.33,183.54,183.17,183.5,9390.0,168.5087,168.7017,168.3616,168.6649,9390.0
2019-09-11 14:20:00,183.59,183.84,183.47,183.83,9279.0,168.7476,168.9774,168.6373,168.9682,9279.0
2019-09-11 14:30:00,183.77,184.28,183.76,184.17,21212.0,168.9131,169.3819,168.9039,169.2808,21212.0
2019-09-11 14:40:00,184.13,184.15,183.81,183.82,11627.0,169.244,169.2624,168.9499,168.9591,11627.0
2019-09-11 14:50:00,183.78,184.03,183.35,183.64,22608.0,168.9223,169.1521,168.527,168.7936,22608.0
2019-09-11 15:00:00,183.66,183.82,183.5,183.79,18759.0,168.812,168.9591,168.6649,168.9315,18759.0
2019-09-11 15:10:00,183.77,183.79,183.44,183.55,22985.0,168.9131,168.9315,168.6098,168.7109,22985.0
2019-09-11 15:20:00,183.52,183.65,183.5,183.59,12628.0,168.6833,168.8028,168.6649,168.7476,12628.0
2019-09-11 15:30:00,183.6,183.72,183.47,183.59,37754.0,168.7568,168.8671,168.6373,168.7476,37754.0
2019-09-11 15:40:00,183.59,184.39,183.59,184.2,51741.0,168.7476,169.483,168.7476,169.3083,51741.0
2019-09-11 15:50:00,184.25,184.5,183.89,184.5,112557.0,169.3543,169.5841,169.0234,169.5841,112557.0
2019-09-12 09:30:00,184.62,184.62,182.57,183.43,27539.0,169.6944,169.6944,167.8101,168.6006,27539.0
2019-09-12 09:40:00,183.25,183.44,181.88,182.06,10811.0,168.4351,168.6098,167.1759,167.3413,10811.0
2019-09-12 09:50:00,181.89,183.0,181.72,182.93,12885.0,167.1851,168.2053,167.0288,168.141,12885.0
2019-09-12 10:00:00,182.76,182.98,182.2,182.36,14580.0,167.9847,168.187,167.47,167.6171,14580.0
2019-09-12 10:10:00,182.34,184.65,182.31,183.99,68265.0,167.5987,169.7219,167.5711,169.1153,68265.0
2019-09-12 10:20:00,183.81,184.14,183.41,183.64,18430.0,168.9499,169.2532,168.5822,168.7936,18430.0
2019-09-12 10:30:00,183.66,183.66,182.91,183.0,18477.0,168.812,168.812,168.1226,168.2053,18477.0
2019-09-12 10:40:00,183.13,183.29,182.67,182.83,25881.0,168.3248,168.4719,167.902,168.0491,25881.0
2019-09-12 10:50:00,182.79,182.92,180.29,180.3,32425.0,168.0123,168.1318,165.7144,165.7236,32425.0
2019-09-12 11:00:00,180.21,180.95,179.78,180.95,21047.0,165.6409,166.3211,165.2457,166.3211,21047.0
2019-09-12 11:10:00,181.01,181.89,180.92,181.85,7437.0,166.3762,167.1851,166.2935,167.1483,7437.0
2019-09-12 11:20:00,181.72,182.16,181.71,182.05,8713.0,167.0288,167.4333,167.0196,167.3321,8713.0
2019-09-12 11:30:00,181.97,182.34,181.8,182.17,26541.0,167.2586,167.5987,167.1024,167.4424,26541.0
2019-09-12 11:40:00,182.17,183.06,182.17,182.87,14511.0,167.4424,168.2605,167.4424,168.0859,14511.0
2019-09-12 11:50:00,182.98,182.98,182.47,182.78,6976.0,168.187,168.187,167.7182,168.0031,6976.0
2019-09-12 12:00:00,182.73,182.81,182.44,182.59,5698.0,167.9572,168.0307,167.6906,167.8285,5698.0
2019-09-12 12:10:00,182.64,182.84,182.51,182.63,8342.0,167.8744,168.0583,167.755,167.8653,8342.0
2019-09-12 12:20:00,182.7,183.03,182.64,183.03,4285.0,167.9296,168.2329,167.8744,168.2329,4285.0
2019-09-12 12:30:00,183.03,183.6,183.03,183.51,8880.0,168.2329,168.7568,168.2329,168.6741,8880.0
2019-09-12 12:40:00,183.42,183.67,183.23,183.53,14010.0,168.5914,168.8212,168.4167,168.6925,14010.0
2019-09-12 12:50:00,183.52,183.54,183.25,183.31,4018.0,168.6833,168.7017,168.4351,168.4903,4018.0
2019-09-12 13:00:00,183.38,183.63,183.26,183.45,7037.0,168.5546,168.7844,168.4443,168.619,7037.0
2019-09-12 13:10:00,183.31,183.33,182.78,182.98,8026.0,168.4903,168.5087,168.0031,168.187,8026.0
2019-09-12 13:20:00,182.81,182.91,182.7,182.78,4701.0,168.0307,168.1226,167.9296,168.0031,4701.0
2019-09-12 13:30:00,182.77,183.06,182.75,182.77,5643.0,167.9939,168.2605,167.9756,167.9939,5643.0
2019-09-12 13:40:00,182.74,183.17,182.69,183.1,5635.0,167.9664,168.3616,167.9204,168.2973,5635.0
2019-09-12 13:50:00,183.06,183.14,182.51,182.51,9677.0,168.2605,168.334,167.755,167.755,9677.0
2019-09-12 14:00:00,182.61,182.79,182.46,182.57,7313.0,167.8469,168.0123,167.709,167.8101,7313.0
2019-09-12 14:10:00,182.49,182.63,182.43,182.63,4873.0,167.7366,167.8653,167.6814,167.8653,4873.0
2019-09-12 14:20:00,182.64,182.64,182.39,182.51,4859.0,167.8744,167.8744,167.6447,167.755,4859.0
2019-09-12 14:30:00,182.49,182.79,182.48,182.73,8545.0,167.7366,168.0123,167.7274,167.9572,8545.0
2019-09-12 14:40:00,182.77,182.93,182.65,182.8,6767.0,167.9939,168.141,167.8836,168.0215,6767.0
2019-09-12 14:50:00,182.83,182.88,182.65,182.67,7154.0,168.0491,168.095,167.8836,167.902,7154.0
2019-09-12 15:00:00,182.62,182.66,182.42,182.42,11919.0,167.8561,167.8928,167.6722,167.6722,11919.0
2019-09-12 15:10:00,182.46,182.52,182.23,182.32,11262.0,167.709,167.7641,167.4976,167.5803,11262.0
2019-09-12 15:20:00,182.33,182.44,181.92,181.99,17583.0,167.5895,167.6906,167.2127,167.277,17583.0
2019-09-12 15:30:00,181.94,182.2,181.91,182.11,19211.0,167.231,167.47,167.2035,167.3873,19211.0
2019-09-12 15:40:00,182.11,182.11,181.71,181.76,18727.0,167.3873,167.3873,167.0196,167.0656,18727.0
2019-09-12 15:50:00,181.76,182.02,181.49,181.67,73117.0,167.0656,167.3046,166.8174,166.9829,73117.0
2019-09-13 09:30:00,183.42,183.76,182.36,183.03,25392.0,168.5914,168.9039,167.6171,168.2329,25392.0
2019-09-13 09:40:00,183.12,183.55,181.26,181.4,30522.0,168.3156,168.7109,166.606,166.7347,30522.0
2019-09-13 09:50:00,181.75,181.9,181.35,181.38,16117.0,167.0564,167.1943,166.6887,166.7163,16117.0
2019-09-13 10:00:00,181.63,182.25,180.83,181.67,35991.0,166.9461,167.516,166.2108,166.9829,35991.0
2019-09-13 10:10:00,181.63,182.25,181.56,182.25,5802.0,166.9461,167.516,166.8818,167.516,5802.0
2019-09-13 10:20:00,182.2,182.68,182.01,182.43,16777.0,167.47,167.9112,167.2954,167.6814,16777.0
2019-09-13 10:30:00,182.43,182.55,182.0,182.18,15993.0,167.6814,167.7917,167.2862,167.4516,15993.0
2019-09-13 10:40:00,182.09,182.6,181.99,182.6,21302.0,167.3689,167.8377,167.277,167.8377,21302.0
2019-09-13 10:50:00,182.53,182.68,182.42,182.48,7220.0,167.7733,167.9112,167.6722,167.7274,7220.0
2019-09-13 11:00:00,182.53,182.78,182.28,182.7,16319.0,167.7733,168.0031,167.5436,167.9296,16319.0
2019-09-13 11:10:00,182.67,182.67,182.44,182.53,5065.0,167.902,167.902,167.6906,167.7733,5065.0
2019-09-13 11:20:00,182.58,182.76,182.51,182.64,19326.0,167.8193,167.9847,167.755,167.8744,19326.0
2019-09-13 11:30:00,182.7,182.85,182.65,182.75,5574.0,167.9296,168.0675,167.8836,167.9756,5574.0
2019-09-13 11:40:00,182.79,183.07,182.79,183.06,9211.0,168.0123,168.2697,168.0123,168.2605,9211.0
2019-09-13 11:50:00,183.03,183.16,183.01,183.09,8506.0,168.2329,168.3524,168.2145,168.2881,8506.0
2019-09-13 12:00:00,183.05,183.09,182.96,183.04,8532.0,168.2513,168.2881,168.1686,168.2421,8532.0
2019-09-13 12:10:00,183.06,183.47,182.91,183.47,5662.0,168.2605,168.6373,168.1226,168.6373,5662.0
2019-09-13 12:20:00,183.42,183.92,183.41,183.88,17720.0,168.5914,169.051,168.5822,169.0142,17720.0
2019-09-13 12:30:00,183.97,184.42,183.97,184.19,6484.0,169.0969,169.5105,169.0969,169.2991,6484.0
2019-09-13 12:40:00,184.18,184.24,183.23,183.54,18111.0,169.2899,169.3451,168.4167,168.7017,18111.0
2019-09-13 12:50:00,183.63,183.66,183.29,183.61,8684.0,168.7844,168.812,168.4719,168.766,8684.0
2019-09-13 13:00:00,183.66,184.0,183.66,184.0,7641.0,168.812,169.1245,168.812,169.1245,7641.0
2019-09-13 13:10:00,183.92,184.0,183.8,183.81,6466.0,169.051,169.1245,168.9407,168.9499,6466.0
2019-09-13 13:20:00,183.91,184.11,183.85,184.03,7900.0,169.0418,169.2256,168.9866,169.1521,7900.0
2019-09-13 13:30:00,183.95,184.04,183.54,183.54,4439.0,169.0785,169.1613,168.7017,168.7017,4439.0
2019-09-13 13:40:00,183.54,183.55,183.29,183.55,5257.0,168.7017,168.7109,168.4719,168.7109,5257.0
2019-09-13 13:50:00,183.55,183.6,183.17,183.17,4736.0,168.7109,168.7568,168.3616,168.3616,4736.0
2019-09-13 14:00:00,183.28,183.31,182.97,183.09,4500.0,168.4627,168.4903,168.1778,168.2881,4500.0
2019-09-13 14:10:00,183.04,183.04,182.85,182.9,3590.0,168.2421,168.2421,168.0675,168.1134,3590.0
2019-09-13 14:20:00,182.93,183.04,182.89,182.94,5393.0,168.141,168.2421,168.1042,168.1502,5393.0
2019-09-13 14:30:00,182.91,183.27,182.88,183.03,6593.0,168.1226,168.4535,168.095,168.2329,6593.0
2019-09-13 14:40:00,183.14,183.14,182.81,182.9,10007.0,168.334,168.334,168.0307,168.1134,10007.0
2019-09-13 14:50:00,182.9,182.9,182.59,182.68,13697.0,168.1134,168.1134,167.8285,167.9112,13697.0
2019-09-13 15:00:00,182.8,182.8,182.57,182.62,2979.0,168.0215,168.0215,167.8101,167.8561,2979.0
2019-09-13 15:10:00,182.61,182.7,182.43,182.55,4300.0,167.8469,167.9296,167.6814,167.7917,4300.0
2019-09-13 15:20:00,182.46,182.54,182.29,182.46,11291.0,167.709,167.7825,167.5527,167.709,11291.0
2019-09-13 15:30:00,182.45,182.74,182.4,182.63,9134.0,167.6998,167.9664,167.6539,167.8653,9134.0
2019-09-13 15:40:00,182.63,182.65,182.35,182.42,15093.0,167.8653,167.8836,167.6079,167.6722,15093.0
2019-09-13 15:50:00,182.44,182.58,181.93,182.2,84835.0,167.6906,167.8193,167.2218,167.47,84835.0
2019-09-16 09:30:00,180.36,181.55,179.45,181.01,26225.0,165.7788,166.8726,164.9423,166.3762,26225.0
2019-09-16 09:40:00,181.01,181.43,180.73,180.98,15042.0,166.3762,166.7623,166.1189,166.3487,15042.0
2019-09-16 09:50:00,180.98,181.27,180.22,180.83,13459.0,166.3487,166.6152,165.6501,166.2108,13459.0
2019-09-16 10:00:00,180.62,181.04,179.96,180.08,17110.0,166.0178,166.4038,165.4111,165.5214,17110.0
2019-09-16 10:10:00,180.19,180.89,180.18,180.32,9611.0,165.6225,166.2659,165.6133,165.742,9611.0
2019-09-16 10:20:00,180.46,181.12,180.22,180.71,17785.0,165.8707,166.4773,165.6501,166.1005,17785.0
2019-09-16 10:30:00,180.75,180.83,180.13,180.2,3471.0,166.1372,166.2108,165.5674,165.6317,3471.0
2019-09-16 10:40:00,180.13,180.34,180.01,180.25,8347.0,165.5674,165.7604,165.4571,165.6777,8347.0
2019-09-16 10:50:00,180.13,180.34,179.84,179.95,9817.0,165.5674,165.7604,165.3008,165.4019,9817.0
2019-09-16 11:00:00,179.95,180.0,179.75,179.92,11315.0,165.4019,165.4479,165.2181,165.3743,11315.0
2019-09-16 11:10:00,179.94,180.34,179.92,180.13,11247.0,165.3927,165.7604,165.3743,165.5674,11247.0
2019-09-16 11:20:00,180.04,180.04,179.67,179.78,8272.0,165.4846,165.4846,165.1446,165.2457,8272.0
2019-09-16 11:30:00,179.78,179.78,179.34,179.52,20556.0,165.2457,165.2457,164.8412,165.0067,20556.0
2019-09-16 11:40:00,179.58,179.59,179.21,179.33,13945.0,165.0618,165.071,164.7217,164.832,13945.0
2019-09-16 11:50:00,179.31,179.31,178.45,178.53,13550.0,164.8137,164.8137,164.0232,164.0967,13550.0
2019-09-16 12:00:00,178.53,178.97,178.53,178.59,13254.0,164.0967,164.5011,164.0967,164.1519,13254.0
2019-09-16 12:10:00,178.59,178.65,178.36,178.39,5849.0,164.1519,164.207,163.9405,163.968,5849.0
2019-09-16 12:20:00,178.36,178.56,178.18,178.56,6229.0,163.9405,164.1243,163.775,164.1243,6229.0
2019-09-16 12:30:00,178.66,178.73,178.41,178.45,6401.0,164.2162,164.2806,163.9864,164.0232,6401.0
2019-09-16 12:40:00,178.43,178.55,178.17,178.27,8398.0,164.0048,164.1151,163.7658,163.8577,8398.0
2019-09-16 12:50:00,178.19,178.54,178.18,178.46,7696.0,163.7842,164.1059,163.775,164.0324,7696.0
2019-09-16 13:00:00,178.5,178.93,178.23,178.92,13350.0,164.0691,164.4644,163.821,164.4552,13350.0
2019-09-16 13:10:00,178.89,178.89,178.26,178.61,10431.0,164.4276,164.4276,163.8485,164.1703,10431.0
2019-09-16 13:20:00,178.58,179.11,178.57,178.96,14729.0,164.1427,164.6298,164.1335,164.492,14729.0
2019-09-16 13:30:00,179.02,179.18,178.86,178.99,4276.0,164.5471,164.6942,164.4,164.5195,4276.0
2019-09-16 13:40:00,178.9,179.04,178.74,178.78,3258.0,164.4368,164.5655,164.2897,164.3265,3258.0
2019-09-16 13:50:00,178.81,179.0,178.64,178.96,4085.0,164.3541,164.5287,164.1978,164.492,4085.0
2019-09-16 14:00:00,179.03,179.18,178.95,179.0,4863.0,164.5563,164.6942,164.4828,164.5287,4863.0
2019-09-16 14:10:00,178.95,179.1,178.83,179.1,4815.0,164.4828,164.6206,164.3725,164.6206,4815.0
2019-09-16 14:20:00,179.16,179.29,179.13,179.21,4956.0,164.6758,164.7953,164.6482,164.7217,4956.0
2019-09-16 14:30:00,179.16,179.19,178.85,178.85,7574.0,164.6758,164.7034,164.3909,164.3909,7574.0
2019-09-16 14:40:00,178.84,178.84,178.62,178.74,25940.0,164.3817,164.3817,164.1794,164.2897,25940.0
2019-09-16 14:50:00,178.76,178.9,178.73,178.84,8620.0,164.3081,164.4368,164.2806,164.3817,8620.0
2019-09-16 15:00:00,178.81,178.92,178.55,178.56,6062.0,164.3541,164.4552,164.1151,164.1243,6062.0
2019-09-16 15:10:00,178.58,178.9,178.54,178.77,14620.0,164.1427,164.4368,164.1059,164.3173,14620.0
2019-09-16 15:20:00,178.79,178.91,178.63,178.84,19648.0,164.3357,164.446,164.1886,164.3817,19648.0
2019-09-16 15:30:00,178.84,179.1,178.8,178.96,17341.0,164.3817,164.6206,164.3449,164.492,17341.0
2019-09-16 15:40:00,178.96,179.11,178.87,179.11,24565.0,164.492,164.6298,164.4092,164.6298,24565.0
2019-09-16 15:50:00,179.13,179.35,178.91,179.19,55799.0,164.6482,164.8504,164.446,164.7034,55799.0
2019-09-17 09:30:00,178.38,178.38,176.44,176.97,32030.0,163.9588,163.9588,162.1757,162.6628,32030.0
2019-09-17 09:40:00,177.23,177.94,176.51,176.81,15341.0,162.9018,163.5544,162.24,162.5158,15341.0
2019-09-17 09:50:00,176.73,176.73,175.84,176.53,18249.0,162.4422,162.4422,161.6242,162.2584,18249.0
2019-09-17 10:00:00,176.64,177.15,176.4,176.91,11022.0,162.3595,162.8283,162.1389,162.6077,11022.0
2019-09-17 10:10:00,176.83,177.36,176.73,177.33,11532.0,162.5342,163.0213,162.4422,162.9937,11532.0
2019-09-17 10:20:00,177.3,177.44,176.89,177.11,18158.0,162.9662,163.0948,162.5893,162.7915,18158.0
2019-09-17 10:30:00,177.11,177.47,176.89,176.95,5810.0,162.7915,163.1224,162.5893,162.6445,5810.0
2019-09-17 10:40:00,177.19,177.37,176.8,177.07,7397.0,162.8651,163.0305,162.5066,162.7548,7397.0
2019-09-17 10:50:00,177.16,177.16,176.63,176.63,16084.0,162.8375,162.8375,162.3503,162.3503,16084.0
2019-09-17 11:00:00,176.63,177.04,176.62,177.0,29518.0,162.3503,162.7272,162.3411,162.6904,29518.0
2019-09-17 11:10:00,177.01,177.06,176.51,176.58,12169.0,162.6996,162.7456,162.24,162.3044,12169.0
2019-09-17 11:20:00,176.61,176.97,176.51,176.74,18863.0,162.3319,162.6628,162.24,162.4514,18863.0
2019-09-17 11:30:00,176.74,176.96,176.51,176.96,19125.0,162.4514,162.6536,162.24,162.6536,19125.0
2019-09-17 11:40:00,176.93,177.19,176.88,177.1,4415.0,162.6261,162.8651,162.5801,162.7823,4415.0
2019-09-17 11:50:00,177.1,177.23,176.92,177.11,13942.0,162.7823,162.9018,162.6169,162.7915,13942.0
2019-09-17 12:00:00,177.12,177.31,177.07,177.17,7939.0,162.8007,162.9754,162.7548,162.8467,7939.0
2019-09-17 12:10:00,177.13,177.15,176.74,176.78,8171.0,162.8099,162.8283,162.4514,162.4882,8171.0
2019-09-17 12:20:00,176.79,176.79,176.54,176.78,4713.0,162.4974,162.4974,162.2676,162.4882,4713.0
2019-09-17 12:30:00,176.79,176.97,176.79,176.9,9345.0,162.4974,162.6628,162.4974,162.5985,9345.0
2019-09-17 12:40:00,176.89,176.92,176.51,176.55,13937.0,162.5893,162.6169,162.24,162.2768,13937.0
2019-09-17 12:50:00,176.58,176.91,176.58,176.83,11776.0,162.3044,162.6077,162.3044,162.5342,11776.0
2019-09-17 13:00:00,176.89,177.56,176.88,177.56,18181.0,162.5893,163.2051,162.5801,163.2051,18181.0
2019-09-17 13:10:00,177.53,177.84,177.48,177.81,11314.0,163.1776,163.4625,163.1316,163.4349,11314.0
2019-09-17 13:20:00,177.81,177.98,177.76,177.89,19039.0,163.4349,163.5912,163.389,163.5085,19039.0
2019-09-17 13:30:00,177.9,178.1,177.85,178.02,9278.0,163.5177,163.7015,163.4717,163.628,9278.0
2019-09-17 13:40:00,178.02,178.27,177.99,178.12,7499.0,163.628,163.8577,163.6004,163.7199,7499.0
2019-09-17 13:50:00,178.18,178.43,178.14,178.25,8146.0,163.775,164.0048,163.7383,163.8394,8146.0
2019-09-17 14:00:00,178.29,178.46,178.27,178.33,6810.0,163.8761,164.0324,163.8577,163.9129,6810.0
2019-09-17 14:10:00,178.41,178.52,178.27,178.4,6979.0,163.9864,164.0875,163.8577,163.9772,6979.0
2019-09-17 14:20:00,178.37,178.38,178.12,178.12,11815.0,163.9497,163.9588,163.7199,163.7199,11815.0
2019-09-17 14:30:00,178.15,178.31,178.11,178.14,7115.0,163.7474,163.8945,163.7107,163.7383,7115.0
2019-09-17 14:40:00,178.18,178.26,178.05,178.2,10771.0,163.775,163.8485,163.6555,163.7934,10771.0
2019-09-17 14:50:00,178.24,178.48,178.18,178.41,12460.0,163.8302,164.0508,163.775,163.9864,12460.0
2019-09-17 15:00:00,178.36,178.75,178.31,178.61,10335.0,163.9405,164.2989,163.8945,164.1703,10335.0
2019-09-17 15:10:00,178.59,178.77,178.49,178.64,13806.0,164.1519,164.3173,164.06,164.1978,13806.0
2019-09-17 15:20:00,178.68,178.9,178.61,178.78,13596.0,164.2346,164.4368,164.1703,164.3265,13596.0
2019-09-17 15:30:00,178.76,179.22,178.76,179.14,20250.0,164.3081,164.7309,164.3081,164.6574,20250.0
2019-09-17 15:40:00,179.13,179.17,178.94,179.07,27017.0,164.6482,164.685,164.4736,164.5931,27017.0
2019-09-17 15:50:00,179.08,179.28,179.06,179.09,60970.0,164.6023,164.7861,164.5839,164.6114,60970.0
2019-09-18 09:30:00,178.07,179.21,177.22,178.06,9412.0,163.6739,164.7217,162.8926,163.6647,9412.0
2019-09-18 09:40:00,178.57,179.15,178.36,178.92,4540.0,164.1335,164.6666,163.9405,164.4552,4540.0
2019-09-18 09:50:00,178.83,178.84,177.96,178.0,6558.0,164.3725,164.3817,163.5728,163.6096,6558.0
2019-09-18 10:00:00,178.06,178.06,177.47,177.5,10558.0,163.6647,163.6647,163.1224,163.15,10558.0
2019-09-18 10:10:00,177.56,178.05,177.36,177.99,11724.0,163.2051,163.6555,163.0213,163.6004,11724.0
2019-09-18 10:20:00,177.91,178.04,177.69,177.85,14721.0,163.5268,163.6463,163.3246,163.4717,14721.0
2019-09-18 10:30:00,177.98,178.1,177.79,178.0,11467.0,163.5912,163.7015,163.4165,163.6096,11467.0
2019-09-18 10:40:00,178.0,178.07,177.83,177.84,11439.0,163.6096,163.6739,163.4533,163.4625,11439.0
2019-09-18 10:50:00,177.89,177.89,177.48,177.63,8045.0,163.5085,163.5085,163.1316,163.2695,8045.0
2019-09-18 11:00:00,177.63,177.94,177.51,177.55,6580.0,163.2695,163.5544,163.1592,163.1959,6580.0
2019-09-18 11:10:00,177.6,177.61,177.05,177.09,12127.0,163.2419,163.2511,162.7364,162.7731,12127.0
2019-09-18 11:20:00,177.08,177.18,176.72,176.75,6841.0,162.7639,162.8559,162.4331,162.4606,6841.0
2019-09-18 11:30:00,176.84,176.88,176.28,176.55,8698.0,162.5433,162.5801,162.0286,162.2768,8698.0
2019-09-18 11:40:00,176.6,176.65,176.54,176.65,3776.0,162.3228,162.3687,162.2676,162.3687,3776.0
2019-09-18 11:50:00,176.71,177.04,176.68,177.04,3348.0,162.4239,162.7272,162.3963,162.7272,3348.0
2019-09-18 12:00:00,177.06,177.07,176.83,177.0,8070.0,162.7456,162.7548,162.5342,162.6904,8070.0
2019-09-18 12:10:00,177.0,177.01,176.82,176.91,3702.0,162.6904,162.6996,162.525,162.6077,3702.0
2019-09-18 12:20:00,176.89,176.96,176.74,176.88,7802.0,162.5893,162.6536,162.4514,162.5801,7802.0
2019-09-18 12:30:00,176.85,177.16,176.76,177.16,9730.0,162.5525,162.8375,162.4698,162.8375,9730.0
2019-09-18 12:40:00,177.11,177.26,176.96,177.25,5999.0,162.7915,162.9294,162.6536,162.9202,5999.0
2019-09-18 12:50:00,177.25,177.27,177.12,177.22,4209.0,162.9202,162.9386,162.8007,162.8926,4209.0
2019-09-18 13:00:00,177.21,177.3,177.09,177.1,10529.0,162.8834,162.9662,162.7731,162.7823,10529.0
2019-09-18 13:10:00,177.08,177.08,176.79,176.83,5548.0,162.7639,162.7639,162.4974,162.5342,5548.0
2019-09-18 13:20:00,176.79,176.83,176.33,176.33,11270.0,162.4974,162.5342,162.0746,162.0746,11270.0
2019-09-18 13:30:00,176.36,176.83,176.35,176.79,9570.0,162.1022,162.5342,162.093,162.4974,9570.0
2019-09-18 13:40:00,176.76,176.83,176.68,176.82,9783.0,162.4698,162.5342,162.3963,162.525,9783.0
2019-09-18 13:50:00,176.81,177.07,176.81,177.07,7750.0,162.5158,162.7548,162.5158,162.7548,7750.0
2019-09-18 14:00:00,176.89,177.36,176.51,176.84,10027.0,162.5893,163.0213,162.24,162.5433,10027.0
2019-09-18 14:10:00,176.71,176.73,175.93,176.29,7253.0,162.4239,162.4422,161.7069,162.0378,7253.0
2019-09-18 14:20:00,176.28,176.47,176.06,176.34,6324.0,162.0286,162.2033,161.8264,162.0838,6324.0
2019-09-18 14:30:00,176.2,176.27,176.0,176.18,5553.0,161.9551,162.0194,161.7713,161.9367,5553.0
2019-09-18 14:40:00,176.27,176.66,176.23,176.6,4807.0,162.0194,162.3779,161.9827,162.3228,4807.0
2019-09-18 14:50:00,176.44,177.01,176.44,176.76,4712.0,162.1757,162.6996,162.1757,162.4698,4712.0
2019-09-18 15:00:00,176.8,177.16,176.65,177.07,5600.0,162.5066,162.8375,162.3687,162.7548,5600.0
2019-09-18 15:10:00,177.09,177.51,177.05,177.51,15619.0,162.7731,163.1592,162.7364,163.1592,15619.0
2019-09-18 15:20:00,177.53,177.71,177.4,177.71,6413.0,163.1776,163.343,163.0581,163.343,6413.0
2019-09-18 15:30:00,177.72,178.43,177.71,178.25,21413.0,163.3522,164.0048,163.343,163.8394,21413.0
2019-09-18 15:40:00,178.27,178.77,178.27,178.77,13418.0,163.8577,164.3173,163.8577,164.3173,13418.0
2019-09-18 15:50:00,178.75,179.24,178.53,179.1,90094.0,164.2989,164.7493,164.0967,164.6206,90094.0
2019-09-19 09:30:00,179.43,180.48,178.89,178.89,9828.0,164.924,165.8891,164.4276,164.4276,9828.0
2019-09-19 09:40:00,178.72,178.82,177.85,177.89,2338.0,164.2714,164.3633,163.4717,163.5085,2338.0
2019-09-19 09:50:00,178.19,179.26,178.12,179.21,13638.0,163.7842,164.7677,163.7199,164.7217,13638.0
2019-09-19 10:00:00,179.52,179.72,178.94,179.08,6393.0,165.0067,165.1905,164.4736,164.6023,6393.0
2019-09-19 10:10:00,179.31,179.4,178.9,179.25,13334.0,164.8137,164.8964,164.4368,164.7585,13334.0
2019-09-19 10:20:00,179.38,179.74,179.18,179.37,6260.0,164.878,165.2089,164.6942,164.8688,6260.0
2019-09-19 10:30:00,179.13,179.56,179.03,179.44,3446.0,164.6482,165.0435,164.5563,164.9332,3446.0
2019-09-19 10:40:00,179.43,179.51,179.2,179.39,10383.0,164.924,164.9975,164.7126,164.8872,10383.0
2019-09-19 10:50:00,179.46,179.52,179.36,179.47,6775.0,164.9515,165.0067,164.8596,164.9607,6775.0
2019-09-19 11:00:00,179.47,179.73,179.46,179.71,7486.0,164.9607,165.1997,164.9515,165.1813,7486.0
2019-09-19 11:10:00,179.69,179.93,179.5,179.93,3652.0,165.1629,165.3835,164.9883,165.3835,3652.0
2019-09-19 11:20:00,179.87,180.21,179.82,179.83,5655.0,165.3284,165.6409,165.2824,165.2916,5655.0
2019-09-19 11:30:00,179.79,180.11,179.78,179.93,5854.0,165.2549,165.549,165.2457,165.3835,5854.0
2019-09-19 11:40:00,179.98,180.16,179.75,179.75,5679.0,165.4295,165.5949,165.2181,165.2181,5679.0
2019-09-19 11:50:00,179.74,179.98,179.62,179.84,7179.0,165.2089,165.4295,165.0986,165.3008,7179.0
2019-09-19 12:00:00,179.82,180.06,179.82,179.98,3892.0,165.2824,165.503,165.2824,165.4295,3892.0
2019-09-19 12:10:00,180.0,180.31,179.97,180.08,4806.0,165.4479,165.7328,165.4203,165.5214,4806.0
2019-09-19 12:20:00,179.94,180.0,179.71,179.71,5562.0,165.3927,165.4479,165.1813,165.1813,5562.0
2019-09-19 12:30:00,179.71,180.18,179.7,180.15,3400.0,165.1813,165.6133,165.1721,165.5858,3400.0
2019-09-19 12:40:00,180.18,180.28,180.18,180.27,1939.0,165.6133,165.7052,165.6133,165.6961,1939.0
2019-09-19 12:50:00,180.27,180.27,180.09,180.1,1100.0,165.6961,165.6961,165.5306,165.5398,1100.0
2019-09-19 13:00:00,180.13,180.37,180.13,180.17,5609.0,165.5674,165.788,165.5674,165.6041,5609.0
2019-09-19 13:10:00,180.11,180.2,180.06,180.19,2068.0,165.549,165.6317,165.503,165.6225,2068.0
2019-09-19 13:20:00,180.19,180.25,180.14,180.21,3723.0,165.6225,165.6777,165.5766,165.6409,3723.0
2019-09-19 13:30:00,180.16,180.25,179.56,179.58,4010.0,165.5949,165.6777,165.0435,165.0618,4010.0
2019-09-19 13:40:00,179.69,179.87,179.53,179.84,4400.0,165.1629,165.3284,165.0159,165.3008,4400.0
2019-09-19 13:50:00,179.81,180.02,179.81,179.98,5169.0,165.2732,165.4663,165.2732,165.4295,5169.0
2019-09-19 14:00:00,179.97,180.12,179.85,179.86,3000.0,165.4203,165.5582,165.31,165.3192,3000.0
2019-09-19 14:10:00,179.86,179.92,179.79,179.86,2543.0,165.3192,165.3743,165.2549,165.3192,2543.0
2019-09-19 14:20:00,179.88,179.97,179.67,179.67,6900.0,165.3376,165.4203,165.1446,165.1446,6900.0
2019-09-19 14:30:00,179.71,179.72,179.5,179.63,6165.0,165.1813,165.1905,164.9883,165.1078,6165.0
2019-09-19 14:40:00,179.61,179.66,179.13,179.17,7600.0,165.0894,165.1354,164.6482,164.685,7600.0
2019-09-19 14:50:00,179.2,179.2,178.87,178.94,9582.0,164.7126,164.7126,164.4092,164.4736,9582.0
2019-09-19 15:00:00,178.91,179.04,178.63,178.78,8004.0,164.446,164.5655,164.1886,164.3265,8004.0
2019-09-19 15:10:00,178.82,179.06,178.68,178.76,17069.0,164.3633,164.5839,164.2346,164.3081,17069.0
2019-09-19 15:20:00,178.73,178.89,178.63,178.85,9490.0,164.2806,164.4276,164.1886,164.3909,9490.0
2019-09-19 15:30:00,178.78,178.78,178.22,178.27,16592.0,164.3265,164.3265,163.8118,163.8577,16592.0
2019-09-19 15:40:00,178.31,178.42,177.93,177.93,18283.0,163.8945,163.9956,163.5452,163.5452,18283.0
2019-09-19 15:50:00,177.87,178.06,177.72,177.78,51976.0,163.4901,163.6647,163.3522,163.4074,51976.0
2019-09-20 09:30:00,178.61,179.69,178.05,179.61,138637.0,164.1703,165.1629,163.6555,165.0894,138637.0
2019-09-20 09:40:00,179.46,179.69,178.39,178.39,18530.0,164.9515,165.1629,163.968,163.968,18530.0
2019-09-20 09:50:00,178.39,178.97,178.22,178.59,3900.0,163.968,164.5011,163.8118,164.1519,3900.0
2019-09-20 10:00:00,178.73,179.13,178.31,178.36,12326.0,164.2806,164.6482,163.8945,163.9405,12326.0
2019-09-20 10:10:00,178.35,178.49,177.74,178.01,8405.0,163.9313,164.06,163.3706,163.6188,8405.0
2019-09-20 10:20:00,178.07,178.94,177.98,178.64,19450.0,163.6739,164.4736,163.5912,164.1978,19450.0
2019-09-20 10:30:00,178.64,178.86,178.28,178.28,8736.0,164.1978,164.4,163.8669,163.8669,8736.0
2019-09-20 10:40:00,178.44,178.45,178.15,178.32,8926.0,164.014,164.0232,163.7474,163.9037,8926.0
2019-09-20 10:50:00,178.25,178.27,177.69,178.27,10255.0,163.8394,163.8577,163.3246,163.8577,10255.0
2019-09-20 11:00:00,178.35,178.7,178.28,178.7,11832.0,163.9313,164.253,163.8669,164.253,11832.0
2019-09-20 11:10:00,178.7,178.97,178.67,178.87,5220.0,164.253,164.5011,164.2254,164.4092,5220.0
2019-09-20 11:20:00,178.88,179.02,178.84,178.93,5023.0,164.4184,164.5471,164.3817,164.4644,5023.0
2019-09-20 11:30:00,178.92,179.11,178.83,179.01,11490.0,164.4552,164.6298,164.3725,164.5379,11490.0
2019-09-20 11:40:00,179.09,179.19,178.99,179.06,9766.0,164.6114,164.7034,164.5195,164.5839,9766.0
2019-09-20 11:50:00,179.01,179.35,179.0,179.15,11240.0,164.5379,164.8504,164.5287,164.6666,11240.0
2019-09-20 12:00:00,179.14,179.44,179.09,179.44,22327.0,164.6574,164.9332,164.6114,164.9332,22327.0
2019-09-20 12:10:00,179.52,179.76,179.47,179.56,5900.0,165.0067,165.2273,164.9607,165.0435,5900.0
2019-09-20 12:20:00,179.66,179.86,179.61,179.77,7322.0,165.1354,165.3192,165.0894,165.2365,7322.0
2019-09-20 12:30:00,179.77,179.8,179.37,179.52,5894.0,165.2365,165.264,164.8688,165.0067,5894.0
2019-09-20 12:40:00,179.52,179.54,179.03,179.04,6940.0,165.0067,165.0251,164.5563,164.5655,6940.0
2019-09-20 12:50:00,179.15,179.28,179.09,179.19,3927.0,164.6666,164.7861,164.6114,164.7034,3927.0
2019-09-20 13:00:00,179.24,179.68,179.24,179.55,8300.0,164.7493,165.1537,164.7493,165.0343,8300.0
2019-09-20 13:10:00,179.54,179.54,177.04,177.89,15352.0,165.0251,165.0251,162.7272,163.5085,15352.0
2019-09-20 13:20:00,177.97,178.13,177.62,178.13,4392.0,163.582,163.7291,163.2603,163.7291,4392.0
2019-09-20 13:30:00,178.18,178.37,177.64,177.64,9671.0,163.775,163.9497,163.2787,163.2787,9671.0
2019-09-20 13:40:00,177.64,178.14,177.51,177.62,8236.0,163.2787,163.7383,163.1592,163.2603,8236.0
2019-09-20 13:50:00,177.72,177.72,177.14,177.6,35440.0,163.3522,163.3522,162.8191,163.2419,35440.0
2019-09-20 14:00:00,177.74,178.06,177.63,177.75,11601.0,163.3706,163.6647,163.2695,163.3798,11601.0
2019-09-20 14:10:00,177.96,178.16,177.77,178.16,7416.0,163.5728,163.7566,163.3982,163.7566,7416.0
2019-09-20 14:20:00,178.11,178.25,178.08,178.19,4472.0,163.7107,163.8394,163.6831,163.7842,4472.0
2019-09-20 14:30:00,178.24,178.41,178.12,178.22,11415.0,163.8302,163.9864,163.7199,163.8118,11415.0
2019-09-20 14:40:00,178.24,178.41,178.17,178.24,11438.0,163.8302,163.9864,163.7658,163.8302,11438.0
2019-09-20 14:50:00,178.24,178.24,177.89,177.9,9000.0,163.8302,163.8302,163.5085,163.5177,9000.0
2019-09-20 15:00:00,177.82,177.95,177.65,177.66,8748.0,163.4441,163.5636,163.2879,163.2971,8748.0
2019-09-20 15:10:00,177.65,177.88,177.55,177.55,9501.0,163.2879,163.4993,163.1959,163.1959,9501.0
2019-09-20 15:20:00,177.54,177.61,177.09,177.18,20340.0,163.1868,163.2511,162.7731,162.8559,20340.0
2019-09-20 15:30:00,177.21,177.27,176.9,177.27,23113.0,162.8834,162.9386,162.5985,162.9386,23113.0
2019-09-20 15:40:00,177.27,177.59,177.24,177.25,22476.0,162.9386,163.2327,162.911,162.9202,22476.0
2019-09-20 15:50:00,177.26,177.84,177.02,177.04,73761.0,162.9294,163.4625,162.7088,162.7272,73761.0
2019-09-23 09:30:00,175.55,177.87,174.37,177.75,23741.0,161.3576,163.4901,160.273,163.3798,23741.0
2019-09-23 09:40:00,177.75,178.99,177.33,178.99,19726.0,163.3798,164.5195,162.9937,164.5195,19726.0
2019-09-23 09:50:00,178.75,179.26,178.17,178.28,23442.0,164.2989,164.7677,163.7658,163.8669,23442.0
2019-09-23 10:00:00,178.19,178.3,177.53,178.06,18919.0,163.7842,163.8853,163.1776,163.6647,18919.0
2019-09-23 10:10:00,178.05,178.72,177.89,178.7,8233.0,163.6555,164.2714,163.5085,164.253,8233.0
2019-09-23 10:20:00,178.68,179.22,178.68,178.97,10270.0,164.2346,164.7309,164.2346,164.5011,10270.0
2019-09-23 10:30:00,179.05,179.31,178.94,178.97,11731.0,164.5747,164.8137,164.4736,164.5011,11731.0
2019-09-23 10:40:00,179.05,179.19,179.02,179.17,10117.0,164.5747,164.7034,164.5471,164.685,10117.0
2019-09-23 10:50:00,179.15,179.36,178.98,179.18,13186.0,164.6666,164.8596,164.5103,164.6942,13186.0
2019-09-23 11:00:00,179.2,179.59,179.14,179.22,8352.0,164.7126,165.071,164.6574,164.7309,8352.0
2019-09-23 11:10:00,179.1,179.48,179.01,179.3,7926.0,164.6206,164.9699,164.5379,164.8045,7926.0
2019-09-23 11:20:00,179.42,179.89,179.42,179.5,14287.0,164.9148,165.3468,164.9148,164.9883,14287.0
2019-09-23 11:30:00,179.56,179.8,179.42,179.56,6240.0,165.0435,165.264,164.9148,165.0435,6240.0
2019-09-23 11:40:00,179.65,179.93,179.55,179.76,15377.0,165.1262,165.3835,165.0343,165.2273,15377.0
2019-09-23 11:50:00,179.66,180.15,179.48,180.15,16654.0,165.1354,165.5858,164.9699,165.5858,16654.0
2019-09-23 12:00:00,180.13,180.28,179.94,180.15,6395.0,165.5674,165.7052,165.3927,165.5858,6395.0
2019-09-23 12:10:00,180.12,180.39,180.07,180.39,14028.0,165.5582,165.8063,165.5122,165.8063,14028.0
2019-09-23 12:20:00,180.39,180.44,180.16,180.31,32432.0,165.8063,165.8523,165.5949,165.7328,32432.0
2019-09-23 12:30:00,180.32,180.68,180.3,180.54,6473.0,165.742,166.0729,165.7236,165.9442,6473.0
2019-09-23 12:40:00,180.53,180.6,180.37,180.54,6121.0,165.935,165.9994,165.788,165.9442,6121.0
2019-09-23 12:50:00,180.49,180.61,180.33,180.49,5843.0,165.8983,166.0086,165.7512,165.8983,5843.0
2019-09-23 13:00:00,180.51,180.76,180.51,180.68,8503.0,165.9166,166.1464,165.9166,166.0729,8503.0
2019-09-23 13:10:00,180.65,180.66,180.45,180.46,6632.0,166.0453,166.0545,165.8615,165.8707,6632.0
2019-09-23 13:20:00,180.44,180.99,180.41,180.99,11352.0,165.8523,166.3578,165.8247,166.3578,11352.0
2019-09-23 13:30:00,180.96,181.12,180.91,181.07,8682.0,166.3303,166.4773,166.2843,166.4314,8682.0
2019-09-23 13:40:00,181.09,181.28,181.02,181.03,6042.0,166.4498,166.6244,166.3854,166.3946,6042.0
2019-09-23 13:50:00,181.13,181.44,181.12,181.26,25878.0,166.4865,166.7715,166.4773,166.606,25878.0
2019-09-23 14:00:00,181.29,181.57,181.17,181.55,15623.0,166.6336,166.891,166.5233,166.8726,15623.0
2019-09-23 14:10:00,181.55,181.55,181.37,181.48,12293.0,166.8726,166.8726,166.7071,166.8082,12293.0
2019-09-23 14:20:00,181.51,181.56,181.36,181.54,6837.0,166.8358,166.8818,166.6979,166.8634,6837.0
2019-09-23 14:30:00,181.57,181.62,181.44,181.47,7163.0,166.891,166.9369,166.7715,166.799,7163.0
2019-09-23 14:40:00,181.49,181.74,181.45,181.62,24512.0,166.8174,167.0472,166.7807,166.9369,24512.0
2019-09-23 14:50:00,181.63,181.72,181.55,181.66,15145.0,166.9461,167.0288,166.8726,166.9737,15145.0
2019-09-23 15:00:00,181.63,182.06,181.63,182.02,17365.0,166.9461,167.3413,166.9461,167.3046,17365.0
2019-09-23 15:10:00,182.05,182.31,181.9,182.31,16393.0,167.3321,167.5711,167.1943,167.5711,16393.0
2019-09-23 15:20:00,182.3,182.53,182.14,182.43,44038.0,167.5619,167.7733,167.4149,167.6814,44038.0
2019-09-23 15:30:00,182.43,182.51,181.51,181.8,64720.0,167.6814,167.755,166.8358,167.1024,64720.0
2019-09-23 15:40:00,181.77,181.91,181.63,181.71,37410.0,167.0748,167.2035,166.9461,167.0196,37410.0
2019-09-23 15:50:00,181.65,181.76,180.99,181.1,125331.0,166.9645,167.0656,166.3578,166.4589,125331.0
2019-09-24 09:30:00,181.47,181.5,178.97,181.24,67895.0,166.799,166.8266,164.5011,166.5876,67895.0
2019-09-24 09:40:00,181.3,181.79,180.81,181.34,65002.0,166.6428,167.0932,166.1924,166.6795,65002.0
2019-09-24 09:50:00,181.26,181.32,180.53,180.94,16324.0,166.606,166.6612,165.935,166.3119,16324.0
2019-09-24 10:00:00,180.65,180.7,179.75,179.77,27083.0,166.0453,166.0913,165.2181,165.2365,27083.0
2019-09-24 10:10:00,179.74,179.89,179.48,179.64,20028.0,165.2089,165.3468,164.9699,165.117,20028.0
2019-09-24 10:20:00,179.7,179.7,178.83,178.97,15661.0,165.1721,165.1721,164.3725,164.5011,15661.0
2019-09-24 10:30:00,178.77,179.59,178.74,179.32,11421.0,164.3173,165.071,164.2897,164.8229,11421.0
2019-09-24 10:40:00,179.31,179.31,178.67,178.75,4995.0,164.8137,164.8137,164.2254,164.2989,4995.0
2019-09-24 10:50:00,178.84,179.54,178.83,179.41,13488.0,164.3817,165.0251,164.3725,164.9056,13488.0
2019-09-24 11:00:00,179.38,179.38,178.81,178.88,10326.0,164.878,164.878,164.3541,164.4184,10326.0
2019-09-24 11:10:00,178.74,178.97,178.59,178.68,7290.0,164.2897,164.5011,164.1519,164.2346,7290.0
2019-09-24 11:20:00,178.74,179.02,178.72,178.75,16386.0,164.2897,164.5471,164.2714,164.2989,16386.0
2019-09-24 11:30:00,178.8,178.87,178.57,178.63,7310.0,164.3449,164.4092,164.1335,164.1886,7310.0
2019-09-24 11:40:00,178.62,178.77,178.27,178.4,13921.0,164.1794,164.3173,163.8577,163.9772,13921.0
2019-09-24 11:50:00,178.34,178.39,177.98,178.38,6180.0,163.9221,163.968,163.5912,163.9588,6180.0
2019-09-24 12:00:00,178.3,178.85,178.23,178.84,3400.0,163.8853,164.3909,163.821,164.3817,3400.0
2019-09-24 12:10:00,178.82,178.9,178.66,178.78,12927.0,164.3633,164.4368,164.2162,164.3265,12927.0
2019-09-24 12:20:00,178.78,178.81,177.72,177.87,9242.0,164.3265,164.3541,163.3522,163.4901,9242.0
2019-09-24 12:30:00,177.83,177.87,177.33,177.51,6777.0,163.4533,163.4901,162.9937,163.1592,6777.0
2019-09-24 12:40:00,177.44,177.44,177.05,177.28,5413.0,163.0948,163.0948,162.7364,162.9478,5413.0
2019-09-24 12:50:00,177.22,177.3,176.79,176.81,4536.0,162.8926,162.9662,162.4974,162.5158,4536.0
2019-09-24 13:00:00,176.83,177.5,176.78,177.36,10062.0,162.5342,163.15,162.4882,163.0213,10062.0
2019-09-24 13:10:00,177.28,177.29,176.78,176.87,8676.0,162.9478,162.957,162.4882,162.5709,8676.0
2019-09-24 13:20:00,176.82,177.01,176.62,176.84,4699.0,162.525,162.6996,162.3411,162.5433,4699.0
2019-09-24 13:30:00,176.83,177.27,176.83,177.22,3926.0,162.5342,162.9386,162.5342,162.8926,3926.0
2019-09-24 13:40:00,177.33,177.65,177.23,177.65,4657.0,162.9937,163.2879,162.9018,163.2879,4657.0
2019-09-24 13:50:00,177.63,177.76,177.1,177.26,6400.0,163.2695,163.389,162.7823,162.9294,6400.0
2019-09-24 14:00:00,177.31,177.34,176.65,176.72,7452.0,162.9754,163.0029,162.3687,162.4331,7452.0
2019-09-24 14:10:00,176.72,179.05,176.68,178.8,35632.0,162.4331,164.5747,162.3963,164.3449,35632.0
2019-09-24 14:20:00,178.74,178.82,178.48,178.59,10200.0,164.2897,164.3633,164.0508,164.1519,10200.0
2019-09-24 14:30:00,178.58,178.67,177.65,177.69,9209.0,164.1427,164.2254,163.2879,163.3246,9209.0
2019-09-24 14:40:00,177.93,177.94,177.56,177.81,4393.0,163.5452,163.5544,163.2051,163.4349,4393.0
2019-09-24 14:50:00,177.76,178.12,177.64,177.69,7150.0,163.389,163.7199,163.2787,163.3246,7150.0
2019-09-24 15:00:00,177.58,177.77,177.5,177.76,6620.0,163.2235,163.3982,163.15,163.389,6620.0
2019-09-24 15:10:00,177.65,178.47,177.65,177.96,14240.0,163.2879,164.0416,163.2879,163.5728,14240.0
2019-09-24 15:20:00,177.77,177.77,177.47,177.59,11393.0,163.3982,163.3982,163.1224,163.2327,11393.0
2019-09-24 15:30:00,177.54,177.57,177.22,177.3,10152.0,163.1868,163.2143,162.8926,162.9662,10152.0
2019-09-24 15:40:00,177.32,177.84,177.21,177.77,21755.0,162.9845,163.4625,162.8834,163.3982,21755.0
2019-09-24 15:50:00,177.73,177.8,177.26,177.79,68447.0,163.3614,163.4257,162.9294,163.4165,68447.0
2019-09-25 09:30:00,178.21,178.9,177.64,178.9,16480.0,163.8026,164.4368,163.2787,164.4368,16480.0
2019-09-25 09:40:00,178.85,178.85,177.66,177.66,3859.0,164.3909,164.3909,163.2971,163.2971,3859.0
2019-09-25 09:50:00,177.27,177.63,176.88,177.18,8447.0,162.9386,163.2695,162.5801,162.8559,8447.0
2019-09-25 10:00:00,177.19,178.02,176.84,178.02,7061.0,162.8651,163.628,162.5433,163.628,7061.0
2019-09-25 10:10:00,177.86,177.87,177.36,177.54,2951.0,163.4809,163.4901,163.0213,163.1868,2951.0
2019-09-25 10:20:00,177.68,177.8,177.33,177.74,7739.0,163.3154,163.4257,162.9937,163.3706,7739.0
2019-09-25 10:30:00,177.85,178.63,177.85,178.29,8021.0,163.4717,164.1886,163.4717,163.8761,8021.0
2019-09-25 10:40:00,178.23,178.29,178.01,178.22,6518.0,163.821,163.8761,163.6188,163.8118,6518.0
2019-09-25 10:50:00,178.17,178.98,177.93,178.44,17433.0,163.7658,164.5103,163.5452,164.014,17433.0
2019-09-25 11:00:00,178.58,178.71,178.24,178.43,21358.0,164.1427,164.2622,163.8302,164.0048,21358.0
2019-09-25 11:10:00,178.46,178.92,178.45,178.64,15031.0,164.0324,164.4552,164.0232,164.1978,15031.0
2019-09-25 11:20:00,178.63,178.97,178.16,178.23,24347.0,164.1886,164.5011,163.7566,163.821,24347.0
2019-09-25 11:30:00,178.22,178.64,178.15,178.54,29271.0,163.8118,164.1978,163.7474,164.1059,29271.0
2019-09-25 11:40:00,178.59,178.72,178.3,178.3,4300.0,164.1519,164.2714,163.8853,163.8853,4300.0
2019-09-25 11:50:00,178.23,178.31,177.95,178.31,11441.0,163.821,163.8945,163.5636,163.8945,11441.0
2019-09-25 12:00:00,178.33,178.79,178.3,178.77,18162.0,163.9129,164.3357,163.8853,164.3173,18162.0
2019-09-25 12:10:00,178.71,178.77,178.48,178.61,8172.0,164.2622,164.3173,164.0508,164.1703,8172.0
2019-09-25 12:20:00,178.69,178.8,178.53,178.77,7555.0,164.2438,164.3449,164.0967,164.3173,7555.0
2019-09-25 12:30:00,178.71,178.94,178.71,178.9,1800.0,164.2622,164.4736,164.2622,164.4368,1800.0
2019-09-25 12:40:00,178.96,179.0,178.8,178.86,3327.0,164.492,164.5287,164.3449,164.4,3327.0
2019-09-25 12:50:00,178.84,179.08,178.72,178.96,6000.0,164.3817,164.6023,164.2714,164.492,6000.0
2019-09-25 13:00:00,179.03,179.19,179.0,179.19,2662.0,164.5563,164.7034,164.5287,164.7034,2662.0
2019-09-25 13:10:00,179.16,179.22,178.94,179.05,5166.0,164.6758,164.7309,164.4736,164.5747,5166.0
2019-09-25 13:20:00,179.05,179.1,179.03,179.1,2809.0,164.5747,164.6206,164.5563,164.6206,2809.0
2019-09-25 13:30:00,179.12,179.21,178.97,179.17,3831.0,164.639,164.7217,164.5011,164.685,3831.0
2019-09-25 13:40:00,179.2,179.52,179.2,179.37,2627.0,164.7126,165.0067,164.7126,164.8688,2627.0
2019-09-25 13:50:00,179.34,179.64,179.31,179.59,3959.0,164.8412,165.117,164.8137,165.071,3959.0
2019-09-25 14:00:00,179.59,179.96,179.59,179.88,3957.0,165.071,165.4111,165.071,165.3376,3957.0
2019-09-25 14:10:00,179.9,180.0,179.85,179.9,4871.0,165.356,165.4479,165.31,165.356,4871.0
2019-09-25 14:20:00,179.95,179.96,179.71,179.96,5835.0,165.4019,165.4111,165.1813,165.4111,5835.0
2019-09-25 14:30:00,179.94,180.16,179.91,180.16,8700.0,165.3927,165.5949,165.3652,165.5949,8700.0
2019-09-25 14:40:00,180.17,180.26,180.08,180.12,5763.0,165.6041,165.6869,165.5214,165.5582,5763.0
2019-09-25 14:50:00,180.15,180.43,180.08,180.43,9876.0,165.5858,165.8431,165.5214,165.8431,9876.0
2019-09-25 15:00:00,180.38,180.51,180.35,180.42,6971.0,165.7972,165.9166,165.7696,165.8339,6971.0
2019-09-25 15:10:00,180.42,180.52,180.4,180.47,5850.0,165.8339,165.9258,165.8155,165.8799,5850.0
2019-09-25 15:20:00,180.45,180.56,180.43,180.48,6307.0,165.8615,165.9626,165.8431,165.8891,6307.0
2019-09-25 15:30:00,180.52,180.86,180.44,180.77,23189.0,165.9258,166.2384,165.8523,166.1556,23189.0
2019-09-25 15:40:00,180.79,180.96,180.67,180.68,22881.0,166.174,166.3303,166.0637,166.0729,22881.0
2019-09-25 15:50:00,180.69,181.04,180.47,181.0,103457.0,166.0821,166.4038,165.8799,166.367,103457.0
2019-09-26 09:30:00,180.12,180.68,179.81,180.15,31439.0,165.5582,166.0729,165.2732,165.5858,31439.0
2019-09-26 09:40:00,180.11,181.13,180.11,180.9,14372.0,165.549,166.4865,165.549,166.2751,14372.0
2019-09-26 09:50:00,180.88,181.07,180.54,180.94,13358.0,166.2567,166.4314,165.9442,166.3119,13358.0
2019-09-26 10:00:00,181.08,181.18,180.32,180.38,6891.0,166.4406,166.5325,165.742,165.7972,6891.0
2019-09-26 10:10:00,180.27,180.51,180.01,180.26,17701.0,165.6961,165.9166,165.4571,165.6869,17701.0
2019-09-26 10:20:00,180.26,180.37,180.01,180.34,8810.0,165.6869,165.788,165.4571,165.7604,8810.0
2019-09-26 10:30:00,180.42,180.59,180.23,180.49,17582.0,165.8339,165.9902,165.6593,165.8983,17582.0
2019-09-26 10:40:00,180.49,181.21,180.49,181.19,16800.0,165.8983,166.5601,165.8983,166.5417,16800.0
2019-09-26 10:50:00,181.17,181.22,180.65,180.91,8144.0,166.5233,166.5692,166.0453,166.2843,8144.0
2019-09-26 11:00:00,180.87,181.01,180.59,180.84,22569.0,166.2475,166.3762,165.9902,166.22,22569.0
2019-09-26 11:10:00,180.92,180.99,180.37,180.46,8114.0,166.2935,166.3578,165.788,165.8707,8114.0
2019-09-26 11:20:00,180.45,180.46,180.08,180.28,13084.0,165.8615,165.8707,165.5214,165.7052,13084.0
2019-09-26 11:30:00,180.34,180.67,180.13,180.64,7037.0,165.7604,166.0637,165.5674,166.0361,7037.0
2019-09-26 11:40:00,180.61,180.61,180.25,180.32,5215.0,166.0086,166.0086,165.6777,165.742,5215.0
2019-09-26 11:50:00,180.3,180.58,180.2,180.47,3412.0,165.7236,165.981,165.6317,165.8799,3412.0
2019-09-26 12:00:00,180.52,180.83,180.41,180.78,3994.0,165.9258,166.2108,165.8247,166.1648,3994.0
2019-09-26 12:10:00,180.73,180.88,180.65,180.75,3392.0,166.1189,166.2567,166.0453,166.1372,3392.0
2019-09-26 12:20:00,180.79,180.84,180.61,180.81,2777.0,166.174,166.22,166.0086,166.1924,2777.0
2019-09-26 12:30:00,180.81,181.31,180.75,181.23,6741.0,166.1924,166.652,166.1372,166.5784,6741.0
2019-09-26 12:40:00,181.2,181.2,180.96,181.05,3295.0,166.5509,166.5509,166.3303,166.413,3295.0
2019-09-26 12:50:00,181.03,181.08,180.69,180.89,15452.0,166.3946,166.4406,166.0821,166.2659,15452.0
2019-09-26 13:00:00,180.84,180.88,180.72,180.78,2362.0,166.22,166.2567,166.1097,166.1648,2362.0
2019-09-26 13:10:00,180.63,180.63,179.96,180.15,19730.0,166.0269,166.0269,165.4111,165.5858,19730.0
2019-09-26 13:20:00,180.1,180.15,179.85,179.87,4188.0,165.5398,165.5858,165.31,165.3284,4188.0
2019-09-26 13:30:00,180.0,180.07,179.81,180.04,5463.0,165.4479,165.5122,165.2732,165.4846,5463.0
2019-09-26 13:40:00,179.98,180.06,179.78,179.82,8039.0,165.4295,165.503,165.2457,165.2824,8039.0
2019-09-26 13:50:00,179.59,179.93,179.46,179.93,6785.0,165.071,165.3835,164.9515,165.3835,6785.0
2019-09-26 14:00:00,179.98,180.32,179.98,180.28,5543.0,165.4295,165.742,165.4295,165.7052,5543.0
2019-09-26 14:10:00,180.37,180.48,180.18,180.24,5427.0,165.788,165.8891,165.6133,165.6685,5427.0
2019-09-26 14:20:00,180.31,180.4,180.13,180.13,4115.0,165.7328,165.8155,165.5674,165.5674,4115.0
2019-09-26 14:30:00,180.19,180.28,180.15,180.27,3069.0,165.6225,165.7052,165.5858,165.6961,3069.0
2019-09-26 14:40:00,180.28,180.32,180.04,180.1,4959.0,165.7052,165.742,165.4846,165.5398,4959.0
2019-09-26 14:50:00,180.14,180.16,179.84,179.84,5134.0,165.5766,165.5949,165.3008,165.3008,5134.0
2019-09-26 15:00:00,179.86,180.05,179.7,179.95,10735.0,165.3192,165.4938,165.1721,165.4019,10735.0
2019-09-26 15:10:00,179.91,180.22,179.9,180.16,8163.0,165.3652,165.6501,165.356,165.5949,8163.0
2019-09-26 15:20:00,180.16,180.61,180.16,180.51,12717.0,165.5949,166.0086,165.5949,165.9166,12717.0
2019-09-26 15:30:00,180.51,180.77,180.36,180.39,13995.0,165.9166,166.1556,165.7788,165.8063,13995.0
2019-09-26 15:40:00,180.34,180.38,180.08,180.28,13766.0,165.7604,165.7972,165.5214,165.7052,13766.0
2019-09-26 15:50:00,180.23,180.34,179.81,180.13,58719.0,165.6593,165.7604,165.2732,165.5674,58719.0
2019-09-27 09:30:00,181.23,181.28,180.07,180.39,11349.0,166.5784,166.6244,165.5122,165.8063,11349.0
2019-09-27 09:40:00,180.42,181.22,180.41,180.72,41518.0,165.8339,166.5692,165.8247,166.1097,41518.0
2019-09-27 09:50:00,180.65,180.65,179.31,179.42,9704.0,166.0453,166.0453,164.8137,164.9148,9704.0
2019-09-27 10:00:00,179.53,179.81,179.23,179.78,7826.0,165.0159,165.2732,164.7401,165.2457,7826.0
2019-09-27 10:10:00,179.82,180.18,179.76,180.1,5397.0,165.2824,165.6133,165.2273,165.5398,5397.0
2019-09-27 10:20:00,180.22,180.37,179.68,180.03,9470.0,165.6501,165.788,165.1537,165.4755,9470.0
2019-09-27 10:30:00,180.06,180.31,180.01,180.22,14844.0,165.503,165.7328,165.4571,165.6501,14844.0
2019-09-27 10:40:00,180.25,180.29,180.02,180.23,15584.0,165.6777,165.7144,165.4663,165.6593,15584.0
2019-09-27 10:50:00,180.23,180.66,180.15,180.62,9413.0,165.6593,166.0545,165.5858,166.0178,9413.0
2019-09-27 11:00:00,180.6,180.8,180.55,180.63,5300.0,165.9994,166.1832,165.9534,166.0269,5300.0
2019-09-27 11:10:00,180.6,180.69,180.37,180.56,9158.0,165.9994,166.0821,165.788,165.9626,9158.0
2019-09-27 11:20:00,180.63,180.73,180.54,180.66,5765.0,166.0269,166.1189,165.9442,166.0545,5765.0
2019-09-27 11:30:00,180.68,180.84,178.59,179.18,10734.0,166.0729,166.22,164.1519,164.6942,10734.0
2019-09-27 11:40:00,179.33,179.68,179.2,179.44,4300.0,164.832,165.1537,164.7126,164.9332,4300.0
2019-09-27 11:50:00,179.43,180.26,179.16,179.83,9731.0,164.924,165.6869,164.6758,165.2916,9731.0
2019-09-27 12:00:00,179.72,179.75,179.24,179.52,9312.0,165.1905,165.2181,164.7493,165.0067,9312.0
2019-09-27 12:10:00,179.46,179.8,178.89,179.23,6422.0,164.9515,165.264,164.4276,164.7401,6422.0
2019-09-27 12:20:00,179.1,179.4,179.02,179.37,6001.0,164.6206,164.8964,164.5471,164.8688,6001.0
2019-09-27 12:30:00,179.31,179.49,179.04,179.49,4400.0,164.8137,164.9791,164.5655,164.9791,4400.0
2019-09-27 12:40:00,179.49,179.52,178.82,178.83,5244.0,164.9791,165.0067,164.3633,164.3725,5244.0
2019-09-27 12:50:00,178.88,178.98,178.5,178.59,5876.0,164.4184,164.5103,164.0691,164.1519,5876.0
2019-09-27 13:00:00,178.55,179.34,178.46,179.21,4383.0,164.1151,164.8412,164.0324,164.7217,4383.0
2019-09-27 13:10:00,179.17,179.28,178.9,179.15,7096.0,164.685,164.7861,164.4368,164.6666,7096.0
2019-09-27 13:20:00,179.19,179.52,179.09,179.52,6364.0,164.7034,165.0067,164.6114,165.0067,6364.0
2019-09-27 13:30:00,179.52,179.56,179.24,179.49,4900.0,165.0067,165.0435,164.7493,164.9791,4900.0
2019-09-27 13:40:00,179.55,179.61,179.12,179.12,7627.0,165.0343,165.0894,164.639,164.639,7627.0
2019-09-27 13:50:00,179.19,179.37,178.81,179.3,5129.0,164.7034,164.8688,164.3541,164.8045,5129.0
2019-09-27 14:00:00,179.31,179.36,179.0,179.0,9171.0,164.8137,164.8596,164.5287,164.5287,9171.0
2019-09-27 14:10:00,179.01,179.5,179.01,179.37,7205.0,164.5379,164.9883,164.5379,164.8688,7205.0
2019-09-27 14:20:00,179.43,179.88,179.36,179.66,10113.0,164.924,165.3376,164.8596,165.1354,10113.0
2019-09-27 14:30:00,179.64,179.82,179.51,179.52,5811.0,165.117,165.2824,164.9975,165.0067,5811.0
2019-09-27 14:40:00,179.49,179.56,179.32,179.41,18812.0,164.9791,165.0435,164.8229,164.9056,18812.0
2019-09-27 14:50:00,179.38,179.47,179.19,179.29,6953.0,164.878,164.9607,164.7034,164.7953,6953.0
2019-09-27 15:00:00,179.31,179.45,179.24,179.41,9046.0,164.8137,164.9423,164.7493,164.9056,9046.0
2019-09-27 15:10:00,179.44,180.07,179.41,180.03,5238.0,164.9332,165.5122,164.9056,165.4755,5238.0
2019-09-27 15:20:00,180.02,180.42,179.96,180.29,10541.0,165.4663,165.8339,165.4111,165.7144,10541.0
2019-09-27 15:30:00,180.23,180.9,180.23,180.65,26766.0,165.6593,166.2751,165.6593,166.0453,26766.0
2019-09-27 15:40:00,180.55,180.76,180.46,180.53,18007.0,165.9534,166.1464,165.8707,165.935,18007.0
2019-09-27 15:50:00,180.49,180.73,180.16,180.51,67200.0,165.8983,166.1189,165.5949,165.9166,67200.0
2019-09-30 09:30:00,181.3,181.3,180.33,180.86,22401.0,166.6428,166.6428,165.7512,166.2384,22401.0
2019-09-30 09:40:00,180.86,180.94,180.02,180.52,5813.0,166.2384,166.3119,165.4663,165.9258,5813.0
2019-09-30 09:50:00,180.43,180.43,179.86,180.07,9659.0,165.8431,165.8431,165.3192,165.5122,9659.0
2019-09-30 10:00:00,179.97,180.43,179.87,180.2,4185.0,165.4203,165.8431,165.3284,165.6317,4185.0
2019-09-30 10:10:00,180.25,180.47,179.92,179.94,11744.0,165.6777,165.8799,165.3743,165.3927,11744.0
2019-09-30 10:20:00,179.93,180.0,179.67,179.79,12224.0,165.3835,165.4479,165.1446,165.2549,12224.0
2019-09-30 10:30:00,179.73,180.18,179.67,180.08,6030.0,165.1997,165.6133,165.1446,165.5214,6030.0
2019-09-30 10:40:00,180.21,180.39,180.04,180.27,5584.0,165.6409,165.8063,165.4846,165.6961,5584.0
2019-09-30 10:50:00,180.25,180.44,180.14,180.17,3850.0,165.6777,165.8523,165.5766,165.6041,3850.0
2019-09-30 11:00:00,180.27,180.37,179.94,180.19,6000.0,165.6961,165.788,165.3927,165.6225,6000.0
2019-09-30 11:10:00,180.17,180.23,179.89,179.9,15277.0,165.6041,165.6593,165.3468,165.356,15277.0
2019-09-30 11:20:00,179.99,180.33,179.99,180.29,4923.0,165.4387,165.7512,165.4387,165.7144,4923.0
2019-09-30 11:30:00,180.29,180.34,180.06,180.25,6200.0,165.7144,165.7604,165.503,165.6777,6200.0
2019-09-30 11:40:00,180.33,180.41,179.95,180.05,5372.0,165.7512,165.8247,165.4019,165.4938,5372.0
2019-09-30 11:50:00,180.04,180.19,179.99,180.16,3400.0,165.4846,165.6225,165.4387,165.5949,3400.0
2019-09-30 12:00:00,180.19,180.4,180.14,180.3,7412.0,165.6225,165.8155,165.5766,165.7236,7412.0
2019-09-30 12:10:00,180.37,180.63,180.25,180.52,16441.0,165.788,166.0269,165.6777,165.9258,16441.0
2019-09-30 12:20:00,180.56,180.71,180.51,180.61,10412.0,165.9626,166.1005,165.9166,166.0086,10412.0
2019-09-30 12:30:00,180.6,180.64,180.44,180.46,4458.0,165.9994,166.0361,165.8523,165.8707,4458.0
2019-09-30 12:40:00,180.51,180.57,180.35,180.36,5606.0,165.9166,165.9718,165.7696,165.7788,5606.0
2019-09-30 12:50:00,180.38,180.49,180.36,180.49,4069.0,165.7972,165.8983,165.7788,165.8983,4069.0
2019-09-30 13:00:00,180.52,180.6,180.3,180.3,4161.0,165.9258,165.9994,165.7236,165.7236,4161.0
2019-09-30 13:10:00,180.33,180.38,180.27,180.35,12576.0,165.7512,165.7972,165.6961,165.7696,12576.0
2019-09-30 13:20:00,180.32,180.54,180.32,180.39,3931.0,165.742,165.9442,165.742,165.8063,3931.0
2019-09-30 13:30:00,180.36,180.58,180.33,180.52,7428.0,165.7788,165.981,165.7512,165.9258,7428.0
2019-09-30 13:40:00,180.54,180.85,180.48,180.83,2901.0,165.9442,166.2292,165.8891,166.2108,2901.0
2019-09-30 13:50:00,180.78,180.79,180.61,180.66,3018.0,166.1648,166.174,166.0086,166.0545,3018.0
2019-09-30 14:00:00,180.7,180.7,180.56,180.65,2152.0,166.0913,166.0913,165.9626,166.0453,2152.0
2019-09-30 14:10:00,180.7,180.82,180.7,180.76,6715.0,166.0913,166.2016,166.0913,166.1464,6715.0
2019-09-30 14:20:00,180.75,180.75,180.49,180.59,13110.0,166.1372,166.1372,165.8983,165.9902,13110.0
2019-09-30 14:30:00,180.55,180.67,180.49,180.67,3752.0,165.9534,166.0637,165.8983,166.0637,3752.0
2019-09-30 14:40:00,180.63,180.86,180.63,180.76,3057.0,166.0269,166.2384,166.0269,166.1464,3057.0
2019-09-30 14:50:00,180.75,180.75,180.59,180.59,4405.0,166.1372,166.1372,165.9902,165.9902,4405.0
2019-09-30 15:00:00,180.63,180.69,180.46,180.59,5007.0,166.0269,166.0821,165.8707,165.9902,5007.0
2019-09-30 15:10:00,180.62,180.78,180.58,180.78,3301.0,166.0178,166.1648,165.981,166.1648,3301.0
2019-09-30 15:20:00,180.8,180.82,180.62,180.62,6814.0,166.1832,166.2016,166.0178,166.0178,6814.0
2019-09-30 15:30:00,180.6,180.73,180.43,180.73,18600.0,165.9994,166.1189,165.8431,166.1189,18600.0
2019-09-30 15:40:00,180.7,180.91,180.6,180.78,18052.0,166.0913,166.2843,165.9994,166.1648,18052.0
2019-09-30 15:50:00,180.81,180.92,180.62,180.62,46970.0,166.1924,166.2935,166.0178,166.0178,46970.0
2019-10-01 09:30:00,182.28,182.98,181.8,182.64,20597.0,167.5436,168.187,167.1024,167.8744,20597.0
2019-10-01 09:40:00,182.62,183.61,182.48,183.53,5838.0,167.8561,168.766,167.7274,168.6925,5838.0
2019-10-01 09:50:00,183.37,183.44,182.76,182.77,5106.0,168.5454,168.6098,167.9847,167.9939,5106.0
2019-10-01 10:00:00,182.66,182.66,179.26,180.03,80935.0,167.8928,167.8928,164.7677,165.4755,80935.0
2019-10-01 10:10:00,179.99,179.99,179.1,179.86,9793.0,165.4387,165.4387,164.6206,165.3192,9793.0
2019-10-01 10:20:00,179.77,179.77,179.23,179.56,16414.0,165.2365,165.2365,164.7401,165.0435,16414.0
2019-10-01 10:30:00,179.72,179.83,178.8,178.81,17630.0,165.1905,165.2916,164.3449,164.3541,17630.0
2019-10-01 10:40:00,179.09,179.39,178.81,179.23,14234.0,164.6114,164.8872,164.3541,164.7401,14234.0
2019-10-01 10:50:00,179.12,179.49,178.1,178.58,15694.0,164.639,164.9791,163.7015,164.1427,15694.0
2019-10-01 11:00:00,178.54,178.64,178.15,178.56,22909.0,164.1059,164.1978,163.7474,164.1243,22909.0
2019-10-01 11:10:00,178.59,178.7,178.35,178.46,29220.0,164.1519,164.253,163.9313,164.0324,29220.0
2019-10-01 11:20:00,178.47,178.79,178.35,178.69,14922.0,164.0416,164.3357,163.9313,164.2438,14922.0
2019-10-01 11:30:00,178.78,178.86,178.37,178.38,7176.0,164.3265,164.4,163.9497,163.9588,7176.0
2019-10-01 11:40:00,178.4,178.42,177.97,177.97,29729.0,163.9772,163.9956,163.582,163.582,29729.0
2019-10-01 11:50:00,177.96,178.35,177.65,177.93,9122.0,163.5728,163.9313,163.2879,163.5452,9122.0
2019-10-01 12:00:00,177.88,177.88,177.31,177.31,3862.0,163.4993,163.4993,162.9754,162.9754,3862.0
2019-10-01 12:10:00,177.33,177.41,177.07,177.31,5919.0,162.9937,163.0673,162.7548,162.9754,5919.0
2019-10-01 12:20:00,177.42,177.58,177.29,177.46,3126.0,163.0765,163.2235,162.957,163.1132,3126.0
2019-10-01 12:30:00,177.46,177.66,177.28,177.42,10416.0,163.1132,163.2971,162.9478,163.0765,10416.0
2019-10-01 12:40:00,177.42,177.58,177.36,177.52,7062.0,163.0765,163.2235,163.0213,163.1684,7062.0
2019-10-01 12:50:00,177.47,177.55,177.0,177.0,5230.0,163.1224,163.1959,162.6904,162.6904,5230.0
2019-10-01 13:00:00,176.86,177.21,176.63,176.67,9233.0,162.5617,162.8834,162.3503,162.3871,9233.0
2019-10-01 13:10:00,176.72,176.73,176.28,176.28,4622.0,162.4331,162.4422,162.0286,162.0286,4622.0
2019-10-01 13:20:00,176.31,176.31,175.82,176.05,4071.0,162.0562,162.0562,161.6058,161.8172,4071.0
2019-10-01 13:30:00,176.06,176.07,175.66,175.71,2499.0,161.8264,161.8356,161.4587,161.5047,2499.0
2019-10-01 13:40:00,175.82,176.06,175.67,175.72,3162.0,161.6058,161.8264,161.4679,161.5139,3162.0
2019-10-01 13:50:00,175.87,176.02,175.38,175.4,5807.0,161.6518,161.7896,161.2014,161.2198,5807.0
2019-10-01 14:00:00,175.44,175.65,175.27,175.34,4956.0,161.2565,161.4496,161.1003,161.1646,4956.0
2019-10-01 14:10:00,175.35,175.79,175.26,175.68,5654.0,161.1738,161.5782,161.0911,161.4771,5654.0
2019-10-01 14:20:00,175.72,176.07,175.72,175.81,5515.0,161.5139,161.8356,161.5139,161.5966,5515.0
2019-10-01 14:30:00,175.84,176.47,175.83,176.37,7347.0,161.6242,162.2033,161.615,162.1113,7347.0
2019-10-01 14:40:00,176.37,176.88,176.37,176.68,9562.0,162.1113,162.5801,162.1113,162.3963,9562.0
2019-10-01 14:50:00,176.74,176.75,176.29,176.48,10315.0,162.4514,162.4606,162.0378,162.2125,10315.0
2019-10-01 15:00:00,176.48,176.55,176.13,176.37,6108.0,162.2125,162.2768,161.8907,162.1113,6108.0
2019-10-01 15:10:00,176.33,176.34,175.89,176.11,7075.0,162.0746,162.0838,161.6702,161.8724,7075.0
2019-10-01 15:20:00,176.06,176.4,176.03,176.29,6498.0,161.8264,162.1389,161.7988,162.0378,6498.0
2019-10-01 15:30:00,176.23,176.3,175.99,176.0,9102.0,161.9827,162.047,161.7621,161.7713,9102.0
2019-10-01 15:40:00,176.01,176.14,175.72,175.8,14494.0,161.7805,161.8999,161.5139,161.5874,14494.0
2019-10-01 15:50:00,175.78,176.08,175.63,175.73,71791.0,161.569,161.8448,161.4312,161.5231,71791.0
2019-10-02 09:30:00,173.85,174.52,171.17,171.18,37945.0,159.7951,160.4109,157.3317,157.3409,37945.0
2019-10-02 09:40:00,171.37,173.24,171.27,173.24,11529.0,157.5156,159.2344,157.4237,159.2344,11529.0
2019-10-02 09:50:00,173.25,173.42,172.2,172.39,23425.0,159.2436,159.3998,158.2785,158.4531,23425.0
2019-10-02 10:00:00,172.42,172.71,171.75,172.63,32375.0,158.4807,158.7472,157.8649,158.6737,32375.0
2019-10-02 10:10:00,172.66,173.18,172.57,172.79,26541.0,158.7013,159.1792,158.6186,158.8208,26541.0
2019-10-02 10:20:00,172.73,172.85,171.8,172.23,16094.0,158.7656,158.8759,157.9108,158.306,16094.0
2019-10-02 10:30:00,171.98,171.98,170.71,170.92,29547.0,158.0763,158.0763,156.9089,157.102,29547.0
2019-10-02 10:40:00,170.93,171.31,170.44,170.75,34864.0,157.1111,157.4604,156.6608,156.9457,34864.0
2019-10-02 10:50:00,170.77,171.58,170.68,171.47,16389.0,156.9641,157.7086,156.8814,157.6075,16389.0
2019-10-02 11:00:00,171.41,172.0,171.27,171.52,8116.0,157.5523,158.0946,157.4237,157.6534,8116.0
2019-10-02 11:10:00,171.43,171.49,170.85,170.97,12350.0,157.5707,157.6259,157.0376,157.1479,12350.0
2019-10-02 11:20:00,171.31,171.52,170.93,171.06,9827.0,157.4604,157.6534,157.1111,157.2306,9827.0
2019-10-02 11:30:00,171.06,171.14,170.54,170.97,11046.0,157.2306,157.3042,156.7527,157.1479,11046.0
2019-10-02 11:40:00,170.87,170.97,170.7,170.83,5401.0,157.056,157.1479,156.8997,157.0192,5401.0
2019-10-02 11:50:00,170.79,171.15,170.69,170.76,17138.0,156.9825,157.3134,156.8905,156.9549,17138.0
2019-10-02 12:00:00,170.66,171.01,170.53,170.94,5374.0,156.863,157.1847,156.7435,157.1203,5374.0
2019-10-02 12:10:00,170.94,170.94,170.39,170.53,9809.0,157.1203,157.1203,156.6148,156.7435,9809.0
2019-10-02 12:20:00,170.45,170.65,170.29,170.5,5572.0,156.6699,156.8538,156.5229,156.7159,5572.0
2019-10-02 12:30:00,170.49,170.6,170.09,170.09,5791.0,156.7067,156.8078,156.3391,156.3391,5791.0
2019-10-02 12:40:00,170.18,170.27,169.96,169.97,14441.0,156.4218,156.5045,156.2196,156.2288,14441.0
2019-10-02 12:50:00,169.94,170.1,169.77,169.96,6949.0,156.2012,156.3482,156.0449,156.2196,6949.0
2019-10-02 13:00:00,169.96,170.41,169.85,170.39,9629.0,156.2196,156.6332,156.1185,156.6148,9629.0
2019-10-02 13:10:00,170.39,170.63,170.34,170.39,4971.0,156.6148,156.8354,156.5688,156.6148,4971.0
2019-10-02 13:20:00,170.36,170.52,170.18,170.42,7570.0,156.5872,156.7343,156.4218,156.6424,7570.0
2019-10-02 13:30:00,170.44,170.44,169.79,170.08,24783.0,156.6608,156.6608,156.0633,156.3299,24783.0
2019-10-02 13:40:00,170.1,170.3,169.95,169.97,14704.0,156.3482,156.5321,156.2104,156.2288,14704.0
2019-10-02 13:50:00,169.93,170.25,169.91,170.22,17739.0,156.192,156.4861,156.1736,156.4585,17739.0
2019-10-02 14:00:00,170.22,171.02,170.14,170.88,7705.0,156.4585,157.1939,156.385,157.0652,7705.0
2019-10-02 14:10:00,170.88,171.27,170.78,171.24,4746.0,157.0652,157.4237,156.9733,157.3961,4746.0
2019-10-02 14:20:00,171.25,171.62,171.25,171.5,4665.0,157.4053,157.7454,157.4053,157.6351,4665.0
2019-10-02 14:30:00,171.46,171.56,171.27,171.53,6229.0,157.5983,157.6902,157.4237,157.6626,6229.0
2019-10-02 14:40:00,171.6,171.91,171.47,171.78,10900.0,157.727,158.0119,157.6075,157.8924,10900.0
2019-10-02 14:50:00,171.74,171.88,171.66,171.72,8651.0,157.8557,157.9843,157.7821,157.8373,8651.0
2019-10-02 15:00:00,171.75,171.75,171.24,171.63,15646.0,157.8649,157.8649,157.3961,157.7546,15646.0
2019-10-02 15:10:00,171.66,172.17,171.66,172.08,38063.0,157.7821,158.2509,157.7821,158.1682,38063.0
2019-10-02 15:20:00,172.0,172.19,171.63,171.65,13592.0,158.0946,158.2693,157.7546,157.7729,13592.0
2019-10-02 15:30:00,171.65,172.18,171.57,171.89,16084.0,157.7729,158.2601,157.6994,157.9935,16084.0
2019-10-02 15:40:00,171.96,172.0,171.18,171.19,22555.0,158.0579,158.0946,157.3409,157.3501,22555.0
2019-10-02 15:50:00,171.23,171.56,171.03,171.32,58523.0,157.3869,157.6902,157.2031,157.4696,58523.0
2019-10-03 09:30:00,170.58,171.33,169.66,170.5,8209.0,156.7894,157.4788,155.9438,156.7159,8209.0
2019-10-03 09:40:00,170.18,170.28,169.58,169.98,21698.0,156.4218,156.5137,155.8703,156.2379,21698.0
2019-10-03 09:50:00,170.02,170.03,169.5,169.76,8941.0,156.2747,156.2839,155.7968,156.0357,8941.0
2019-10-03 10:00:00,169.65,169.67,167.63,168.04,14549.0,155.9346,155.953,154.0779,154.4548,14549.0
2019-10-03 10:10:00,168.01,168.57,167.56,168.57,13002.0,154.4272,154.9419,154.0136,154.9419,13002.0
2019-10-03 10:20:00,168.46,169.21,168.11,169.06,41433.0,154.8408,155.5302,154.5191,155.3923,41433.0
2019-10-03 10:30:00,168.92,169.77,168.83,169.61,15889.0,155.2636,156.0449,155.1809,155.8979,15889.0
2019-10-03 10:40:00,169.62,169.66,168.78,168.81,8600.0,155.9071,155.9438,155.135,155.1625,8600.0
2019-10-03 10:50:00,168.81,169.78,168.58,169.73,5369.0,155.1625,156.0541,154.9511,156.0082,5369.0
2019-10-03 11:00:00,169.55,170.63,169.52,170.52,5531.0,155.8427,156.8354,155.8151,156.7343,5531.0
2019-10-03 11:10:00,170.44,171.09,170.29,170.84,6371.0,156.6608,157.2582,156.5229,157.0284,6371.0
2019-10-03 11:20:00,170.8,170.8,169.9,170.09,4488.0,156.9917,156.9917,156.1644,156.3391,4488.0
2019-10-03 11:30:00,170.06,170.18,169.54,169.61,13711.0,156.3115,156.4218,155.8335,155.8979,13711.0
2019-10-03 11:40:00,169.63,169.66,168.71,169.02,11507.0,155.9162,155.9438,155.0706,155.3556,11507.0
2019-10-03 11:50:00,169.06,169.26,169.01,169.05,16317.0,155.3923,155.5762,155.3464,155.3831,16317.0
2019-10-03 12:00:00,169.25,169.87,169.25,169.67,1501.0,155.567,156.1368,155.567,155.953,1501.0
2019-10-03 12:10:00,169.77,169.9,169.45,169.46,4714.0,156.0449,156.1644,155.7508,155.76,4714.0
2019-10-03 12:20:00,169.43,169.85,169.42,169.85,1700.0,155.7324,156.1185,155.7232,156.1185,1700.0
2019-10-03 12:30:00,169.94,170.15,169.79,170.15,2516.0,156.2012,156.3942,156.0633,156.3942,2516.0
2019-10-03 12:40:00,170.16,170.7,170.14,170.6,8046.0,156.4034,156.8997,156.385,156.8078,8046.0
2019-10-03 12:50:00,170.59,170.67,170.38,170.61,2300.0,156.7986,156.8722,156.6056,156.817,2300.0
2019-10-03 13:00:00,170.65,170.74,170.3,170.38,4851.0,156.8538,156.9365,156.5321,156.6056,4851.0
2019-10-03 13:10:00,170.32,170.43,170.22,170.38,1815.0,156.5505,156.6516,156.4585,156.6056,1815.0
2019-10-03 13:20:00,170.42,170.75,170.37,170.66,6060.0,156.6424,156.9457,156.5964,156.863,6060.0
2019-10-03 13:30:00,170.7,171.2,170.69,171.05,15978.0,156.8997,157.3593,156.8905,157.2214,15978.0
2019-10-03 13:40:00,171.18,171.96,171.18,171.75,14611.0,157.3409,158.0579,157.3409,157.8649,14611.0
2019-10-03 13:50:00,171.81,172.06,171.6,171.77,13624.0,157.92,158.1498,157.727,157.8832,13624.0
2019-10-03 14:00:00,171.71,171.78,171.51,171.6,7674.0,157.8281,157.8924,157.6443,157.727,7674.0
2019-10-03 14:10:00,171.66,171.9,171.62,171.9,7364.0,157.7821,158.0027,157.7454,158.0027,7364.0
2019-10-03 14:20:00,171.76,172.52,171.76,172.52,18389.0,157.874,158.5726,157.874,158.5726,18389.0
2019-10-03 14:30:00,172.46,172.49,172.13,172.19,17961.0,158.5175,158.545,158.2141,158.2693,17961.0
2019-10-03 14:40:00,172.14,172.27,172.0,172.27,8907.0,158.2233,158.3428,158.0946,158.3428,8907.0
2019-10-03 14:50:00,172.21,172.27,171.93,171.94,7188.0,158.2877,158.3428,158.0303,158.0395,7188.0
2019-10-03 15:00:00,171.95,171.99,171.79,171.89,3902.0,158.0487,158.0854,157.9016,157.9935,3902.0
2019-10-03 15:10:00,171.89,171.93,171.53,171.59,8847.0,157.9935,158.0303,157.6626,157.7178,8847.0
2019-10-03 15:20:00,171.6,171.72,171.39,171.55,10040.0,157.727,157.8373,157.534,157.681,10040.0
2019-10-03 15:30:00,171.63,171.8,171.44,171.71,12677.0,157.7546,157.9108,157.5799,157.8281,12677.0
2019-10-03 15:40:00,171.75,171.96,171.54,171.58,26268.0,157.8649,158.0579,157.6718,157.7086,26268.0
2019-10-03 15:50:00,171.54,172.41,171.39,172.24,68445.0,157.6718,158.4715,157.534,158.3152,68445.0
2019-10-04 09:30:00,172.91,173.73,172.55,172.84,7980.0,158.9311,159.6848,158.6002,158.8667,7980.0
2019-10-04 09:40:00,172.65,172.88,171.73,171.74,10000.0,158.6921,158.9035,157.8465,157.8557,10000.0
2019-10-04 09:50:00,171.74,171.88,170.82,170.99,31922.0,157.8557,157.9843,157.01,157.1663,31922.0
2019-10-04 10:00:00,171.11,171.61,170.96,171.03,29398.0,157.2766,157.7362,157.1387,157.2031,29398.0
2019-10-04 10:10:00,170.99,171.39,170.94,171.21,39763.0,157.1663,157.534,157.1203,157.3685,39763.0
2019-10-04 10:20:00,171.29,171.37,170.69,170.78,21015.0,157.442,157.5156,156.8905,156.9733,21015.0
2019-10-04 10:30:00,170.87,170.97,170.48,170.7,20382.0,157.056,157.1479,156.6975,156.8997,20382.0
2019-10-04 10:40:00,170.67,171.08,170.67,171.08,2505.0,156.8722,157.249,156.8722,157.249,2505.0
2019-10-04 10:50:00,171.0,171.96,171.0,171.75,11145.0,157.1755,158.0579,157.1755,157.8649,11145.0
2019-10-04 11:00:00,171.65,172.06,171.55,172.06,6456.0,157.7729,158.1498,157.681,158.1498,6456.0
2019-10-04 11:10:00,171.96,172.24,171.9,172.13,6851.0,158.0579,158.3152,158.0027,158.2141,6851.0
2019-10-04 11:20:00,172.13,172.17,171.8,172.08,4930.0,158.2141,158.2509,157.9108,158.1682,4930.0
2019-10-04 11:30:00,172.17,172.54,172.15,172.34,5824.0,158.2509,158.591,158.2325,158.4072,5824.0
2019-10-04 11:40:00,172.35,172.62,172.16,172.22,3798.0,158.4163,158.6645,158.2417,158.2969,3798.0
2019-10-04 11:50:00,172.29,173.08,172.29,173.01,13242.0,158.3612,159.0873,158.3612,159.023,13242.0
2019-10-04 12:00:00,173.06,173.53,173.01,173.53,8922.0,159.0689,159.5009,159.023,159.5009,8922.0
2019-10-04 12:10:00,173.47,173.48,173.16,173.16,3200.0,159.4458,159.455,159.1609,159.1609,3200.0
2019-10-04 12:20:00,173.17,173.36,173.17,173.28,3128.0,159.1701,159.3447,159.1701,159.2712,3128.0
2019-10-04 12:30:00,173.3,173.3,173.18,173.3,1710.0,159.2895,159.2895,159.1792,159.2895,1710.0
2019-10-04 12:40:00,173.34,173.38,172.8,172.91,13803.0,159.3263,159.3631,158.83,158.9311,13803.0
2019-10-04 12:50:00,172.97,173.02,172.84,172.94,4098.0,158.9862,159.0322,158.8667,158.9586,4098.0
2019-10-04 13:00:00,173.0,173.1,172.8,172.92,2102.0,159.0138,159.1057,158.83,158.9403,2102.0
2019-10-04 13:10:00,172.88,173.36,172.87,173.27,1810.0,158.9035,159.3447,158.8943,159.262,1810.0
2019-10-04 13:20:00,173.25,173.29,173.17,173.24,2867.0,159.2436,159.2803,159.1701,159.2344,2867.0
2019-10-04 13:30:00,173.22,173.23,173.07,173.12,2501.0,159.216,159.2252,159.0781,159.1241,2501.0
2019-10-04 13:40:00,173.34,173.48,173.31,173.36,2308.0,159.3263,159.455,159.2987,159.3447,2308.0
2019-10-04 13:50:00,173.41,173.48,173.15,173.15,8241.0,159.3906,159.455,159.1517,159.1517,8241.0
2019-10-04 14:00:00,173.4,173.47,173.29,173.47,5246.0,159.3815,159.4458,159.2803,159.4458,5246.0
2019-10-04 14:10:00,173.49,173.78,173.49,173.68,4988.0,159.4642,159.7307,159.4642,159.6388,4988.0
2019-10-04 14:20:00,173.67,173.71,173.59,173.59,3655.0,159.6296,159.6664,159.5561,159.5561,3655.0
2019-10-04 14:30:00,173.63,173.93,173.59,173.93,8343.0,159.5929,159.8686,159.5561,159.8686,8343.0
2019-10-04 14:40:00,173.98,173.98,173.72,173.73,5290.0,159.9146,159.9146,159.6756,159.6848,5290.0
2019-10-04 14:50:00,173.73,173.86,173.66,173.69,7726.0,159.6848,159.8043,159.6204,159.648,7726.0
2019-10-04 15:00:00,173.73,173.93,173.63,173.93,5408.0,159.6848,159.8686,159.5929,159.8686,5408.0
2019-10-04 15:10:00,173.89,173.92,173.46,173.7,10381.0,159.8318,159.8594,159.4366,159.6572,10381.0
2019-10-04 15:20:00,173.69,174.01,173.53,173.92,24939.0,159.648,159.9421,159.5009,159.8594,24939.0
2019-10-04 15:30:00,173.95,174.26,173.8,174.16,28321.0,159.887,160.1719,159.7491,160.08,28321.0
2019-10-04 15:40:00,174.18,174.49,174.04,174.36,12803.0,160.0984,160.3833,159.9697,160.2638,12803.0
2019-10-04 15:50:00,174.4,174.89,174.35,174.73,59307.0,160.3006,160.751,160.2547,160.6039,59307.0
2019-10-07 09:30:00,173.34,173.57,170.41,170.53,23475.0,159.3263,159.5377,156.6332,156.7435,23475.0
2019-10-07 09:40:00,170.64,170.65,169.91,170.5,24167.0,156.8446,156.8538,156.1736,156.7159,24167.0
2019-10-07 09:50:00,170.51,171.32,170.46,170.98,18769.0,156.7251,157.4696,156.6791,157.1571,18769.0
2019-10-07 10:00:00,170.96,171.57,170.67,171.23,17884.0,157.1387,157.6994,156.8722,157.3869,17884.0
2019-10-07 10:10:00,171.23,171.54,170.64,170.65,12950.0,157.3869,157.6718,156.8446,156.8538,12950.0
2019-10-07 10:20:00,170.69,171.56,170.68,171.42,9109.0,156.8905,157.6902,156.8814,157.5615,9109.0
2019-10-07 10:30:00,171.3,171.4,170.47,170.58,32379.0,157.4512,157.5431,156.6883,156.7894,32379.0
2019-10-07 10:40:00,170.63,171.4,170.63,171.35,4825.0,156.8354,157.5431,156.8354,157.4972,4825.0
2019-10-07 10:50:00,171.28,171.47,171.21,171.34,3630.0,157.4328,157.6075,157.3685,157.488,3630.0
2019-10-07 11:00:00,171.28,171.76,171.19,171.46,15085.0,157.4328,157.874,157.3501,157.5983,15085.0
2019-10-07 11:10:00,171.57,171.75,171.44,171.62,11812.0,157.6994,157.8649,157.5799,157.7454,11812.0
2019-10-07 11:20:00,171.63,172.1,171.53,171.88,5152.0,157.7546,158.1866,157.6626,157.9843,5152.0
2019-10-07 11:30:00,171.8,172.01,171.73,171.85,4279.0,157.9108,158.1038,157.8465,157.9568,4279.0
2019-10-07 11:40:00,171.85,172.21,171.77,172.01,3720.0,157.9568,158.2877,157.8832,158.1038,3720.0
2019-10-07 11:50:00,171.95,172.22,171.88,172.22,3921.0,158.0487,158.2969,157.9843,158.2969,3921.0
2019-10-07 12:00:00,172.19,172.19,172.1,172.12,6832.0,158.2693,158.2693,158.1866,158.2049,6832.0
2019-10-07 12:10:00,172.09,172.31,172.0,172.18,20164.0,158.1774,158.3796,158.0946,158.2601,20164.0
2019-10-07 12:20:00,172.16,172.38,171.98,172.38,37700.0,158.2417,158.4439,158.0763,158.4439,37700.0
2019-10-07 12:30:00,172.33,172.5,172.12,172.28,12754.0,158.398,158.5542,158.2049,158.352,12754.0
2019-10-07 12:40:00,172.31,172.62,172.3,172.5,2922.0,158.3796,158.6645,158.3704,158.5542,2922.0
2019-10-07 12:50:00,172.5,172.52,172.16,172.23,5451.0,158.5542,158.5726,158.2417,158.306,5451.0
2019-10-07 13:00:00,172.16,172.39,171.89,171.95,3255.0,158.2417,158.4531,157.9935,158.0487,3255.0
2019-10-07 13:10:00,171.78,171.88,171.61,171.76,5275.0,157.8924,157.9843,157.7362,157.874,5275.0
2019-10-07 13:20:00,171.74,171.96,171.73,171.87,2064.0,157.8557,158.0579,157.8465,157.9751,2064.0
2019-10-07 13:30:00,171.83,173.0,171.83,172.87,7589.0,157.9384,159.0138,157.9384,158.8943,7589.0
2019-10-07 13:40:00,172.83,172.96,172.66,172.96,3263.0,158.8575,158.977,158.7013,158.977,3263.0
2019-10-07 13:50:00,173.0,173.08,172.75,172.97,6634.0,159.0138,159.0873,158.784,158.9862,6634.0
2019-10-07 14:00:00,173.01,173.01,172.31,172.4,13360.0,159.023,159.023,158.3796,158.4623,13360.0
2019-10-07 14:10:00,172.34,172.34,171.51,171.81,21604.0,158.4072,158.4072,157.6443,157.92,21604.0
2019-10-07 14:20:00,171.77,171.95,171.51,171.58,7788.0,157.8832,158.0487,157.6443,157.7086,7788.0
2019-10-07 14:30:00,171.53,171.53,171.13,171.25,6506.0,157.6626,157.6626,157.295,157.4053,6506.0
2019-10-07 14:40:00,171.09,171.37,170.86,171.02,9360.0,157.2582,157.5156,157.0468,157.1939,9360.0
2019-10-07 14:50:00,171.05,171.28,170.64,171.21,10127.0,157.2214,157.4328,156.8446,157.3685,10127.0
2019-10-07 15:00:00,171.19,171.35,171.04,171.26,6000.0,157.3501,157.4972,157.2123,157.4145,6000.0
2019-10-07 15:10:00,171.29,171.41,171.01,171.21,9629.0,157.442,157.5523,157.1847,157.3685,9629.0
2019-10-07 15:20:00,171.19,171.6,171.05,171.39,10406.0,157.3501,157.727,157.2214,157.534,10406.0
2019-10-07 15:30:00,171.37,171.45,171.04,171.42,19799.0,157.5156,157.5891,157.2123,157.5615,19799.0
2019-10-07 15:40:00,171.41,171.54,170.82,170.86,30314.0,157.5523,157.6718,157.01,157.0468,30314.0
2019-10-07 15:50:00,170.87,171.35,170.7,170.87,66490.0,157.056,157.4972,156.8997,157.056,66490.0
2019-10-08 09:30:00,168.72,168.87,167.33,167.33,10546.0,155.0798,155.2177,153.8022,153.8022,10546.0
2019-10-08 09:40:00,167.47,167.51,166.61,166.88,11892.0,153.9309,153.9676,153.1404,153.3886,11892.0
2019-10-08 09:50:00,166.88,166.88,166.18,166.49,16568.0,153.3886,153.3886,152.7452,153.0301,16568.0
2019-10-08 10:00:00,166.47,167.04,166.37,166.93,10518.0,153.0117,153.5356,152.9198,153.4345,10518.0
2019-10-08 10:10:00,166.93,167.35,166.9,167.28,7415.0,153.4345,153.8206,153.4069,153.7562,7415.0
2019-10-08 10:20:00,167.19,167.26,166.53,166.61,11052.0,153.6735,153.7378,153.0669,153.1404,11052.0
2019-10-08 10:30:00,166.65,167.17,166.39,167.17,11688.0,153.1772,153.6551,152.9382,153.6551,11688.0
2019-10-08 10:40:00,167.12,167.27,166.76,166.76,13289.0,153.6092,153.747,153.2783,153.2783,13289.0
2019-10-08 10:50:00,166.75,167.89,166.7,167.89,27098.0,153.2691,154.3169,153.2231,154.3169,27098.0
2019-10-08 11:00:00,167.83,167.86,167.61,167.7,9111.0,154.2618,154.2893,154.0595,154.1423,9111.0
2019-10-08 11:10:00,167.84,168.15,167.82,167.96,3987.0,154.271,154.5559,154.2526,154.3813,3987.0
2019-10-08 11:20:00,167.94,167.94,167.58,167.61,7303.0,154.3629,154.3629,154.032,154.0595,7303.0
2019-10-08 11:30:00,167.66,167.69,167.06,167.39,13769.0,154.1055,154.1331,153.554,153.8573,13769.0
2019-10-08 11:40:00,167.15,167.26,167.04,167.2,2495.0,153.6367,153.7378,153.5356,153.6827,2495.0
2019-10-08 11:50:00,167.27,167.8,167.27,167.77,7617.0,153.747,154.2342,153.747,154.2066,7617.0
2019-10-08 12:00:00,167.78,167.78,167.29,167.3,3849.0,154.2158,154.2158,153.7654,153.7746,3849.0
2019-10-08 12:10:00,167.32,167.59,167.32,167.57,2399.0,153.793,154.0412,153.793,154.0228,2399.0
2019-10-08 12:20:00,167.56,167.93,167.55,167.55,4507.0,154.0136,154.3537,154.0044,154.0044,4507.0
2019-10-08 12:30:00,167.67,167.7,167.51,167.58,2627.0,154.1147,154.1423,153.9676,154.032,2627.0
2019-10-08 12:40:00,167.62,168.58,167.61,168.19,7239.0,154.0687,154.9511,154.0595,154.5927,7239.0
2019-10-08 12:50:00,168.24,168.62,167.8,167.96,7162.0,154.6386,154.9879,154.2342,154.3813,7162.0
2019-10-08 13:00:00,167.92,167.94,167.65,167.82,5157.0,154.3445,154.3629,154.0963,154.2526,5157.0
2019-10-08 13:10:00,167.77,167.93,167.71,167.85,3929.0,154.2066,154.3537,154.1515,154.2801,3929.0
2019-10-08 13:20:00,167.94,168.01,167.62,167.95,7259.0,154.3629,154.4272,154.0687,154.3721,7259.0
2019-10-08 13:30:00,167.92,168.09,167.81,167.92,2397.0,154.3445,154.5007,154.2434,154.3445,2397.0
2019-10-08 13:40:00,167.93,168.07,167.83,167.97,4531.0,154.3537,154.4824,154.2618,154.3904,4531.0
2019-10-08 13:50:00,167.96,168.06,167.77,167.79,4435.0,154.3813,154.4732,154.2066,154.225,4435.0
2019-10-08 14:00:00,167.83,167.92,167.56,167.92,5813.0,154.2618,154.3445,154.0136,154.3445,5813.0
2019-10-08 14:10:00,167.81,167.89,167.7,167.78,5949.0,154.2434,154.3169,154.1423,154.2158,5949.0
2019-10-08 14:20:00,167.79,167.83,167.49,167.53,6377.0,154.225,154.2618,153.9493,153.986,6377.0
2019-10-08 14:30:00,167.63,168.38,167.62,168.15,11518.0,154.0779,154.7673,154.0687,154.5559,11518.0
2019-10-08 14:40:00,168.07,168.5,167.96,168.5,16533.0,154.4824,154.8776,154.3813,154.8776,16533.0
2019-10-08 14:50:00,168.41,168.45,167.08,167.72,10954.0,154.7949,154.8316,153.5724,154.1607,10954.0
2019-10-08 15:00:00,167.77,168.01,167.39,167.6,4841.0,154.2066,154.4272,153.8573,154.0504,4841.0
2019-10-08 15:10:00,167.44,167.66,167.16,167.66,3237.0,153.9033,154.1055,153.6459,154.1055,3237.0
2019-10-08 15:20:00,167.67,167.92,167.51,167.92,8698.0,154.1147,154.3445,153.9676,154.3445,8698.0
2019-10-08 15:30:00,167.74,167.9,167.0,167.0,12238.0,154.179,154.3261,153.4989,153.4989,12238.0
2019-10-08 15:40:00,167.05,167.28,166.86,167.07,16526.0,153.5448,153.7562,153.3702,153.5632,16526.0
2019-10-08 15:50:00,167.16,167.18,166.55,166.61,63191.0,153.6459,153.6643,153.0852,153.1404,63191.0
2019-10-09 09:30:00,168.62,168.62,167.53,167.85,16658.0,154.9879,154.9879,153.986,154.2801,16658.0
2019-10-09 09:40:00,168.04,168.04,166.92,166.92,7921.0,154.4548,154.4548,153.4253,153.4253,7921.0
2019-10-09 09:50:00,166.81,166.91,166.38,166.91,6214.0,153.3242,153.4161,152.929,153.4161,6214.0
2019-10-09 10:00:00,166.97,167.33,166.84,167.19,6020.0,153.4713,153.8022,153.3518,153.6735,6020.0
2019-10-09 10:10:00,167.24,167.42,166.87,167.42,5714.0,153.7195,153.8849,153.3794,153.8849,5714.0
2019-10-09 10:20:00,167.42,167.57,167.26,167.4,5204.0,153.8849,154.0228,153.7378,153.8665,5204.0
2019-10-09 10:30:00,167.24,167.37,166.96,167.15,5714.0,153.7195,153.839,153.4621,153.6367,5714.0
2019-10-09 10:40:00,167.21,167.58,167.14,167.28,5177.0,153.6919,154.032,153.6275,153.7562,5177.0
2019-10-09 10:50:00,167.22,167.27,166.85,166.91,6145.0,153.7011,153.747,153.361,153.4161,6145.0
2019-10-09 11:00:00,166.94,167.04,166.52,166.66,7035.0,153.4437,153.5356,153.0577,153.1864,7035.0
2019-10-09 11:10:00,166.79,167.25,166.65,167.19,5100.0,153.3058,153.7287,153.1772,153.6735,5100.0
2019-10-09 11:20:00,167.1,167.13,166.84,166.93,7787.0,153.5908,153.6184,153.3518,153.4345,7787.0
2019-10-09 11:30:00,167.03,167.5,167.01,167.48,2366.0,153.5264,153.9584,153.5081,153.9401,2366.0
2019-10-09 11:40:00,167.58,167.88,167.55,167.64,30202.0,154.032,154.3077,154.0044,154.0871,30202.0
2019-10-09 11:50:00,167.72,167.72,167.24,167.39,2927.0,154.1607,154.1607,153.7195,153.8573,2927.0
2019-10-09 12:00:00,167.46,167.66,167.24,167.57,40278.0,153.9217,154.1055,153.7195,154.0228,40278.0
2019-10-09 12:10:00,167.53,167.71,167.47,167.71,2300.0,153.986,154.1515,153.9309,154.1515,2300.0
2019-10-09 12:20:00,167.74,167.76,167.45,167.46,3533.0,154.179,154.1974,153.9125,153.9217,3533.0
2019-10-09 12:30:00,167.53,167.66,167.42,167.52,3610.0,153.986,154.1055,153.8849,153.9768,3610.0
2019-10-09 12:40:00,167.46,167.73,167.46,167.73,6926.0,153.9217,154.1698,153.9217,154.1698,6926.0
2019-10-09 12:50:00,167.7,167.89,167.58,167.83,2128.0,154.1423,154.3169,154.032,154.2618,2128.0
2019-10-09 13:00:00,168.1,168.37,167.84,167.87,3031.0,154.5099,154.7581,154.271,154.2985,3031.0
2019-10-09 13:10:00,167.79,167.96,167.65,167.74,1754.0,154.225,154.3813,154.0963,154.179,1754.0
2019-10-09 13:20:00,167.64,167.83,167.43,167.57,25715.0,154.0871,154.2618,153.8941,154.0228,25715.0
2019-10-09 13:30:00,167.62,167.79,167.54,167.79,42415.0,154.0687,154.225,153.9952,154.225,42415.0
2019-10-09 13:40:00,167.7,167.71,167.54,167.65,5389.0,154.1423,154.1515,153.9952,154.0963,5389.0
2019-10-09 13:50:00,167.74,167.87,167.1,167.46,28880.0,154.179,154.2985,153.5908,153.9217,28880.0
2019-10-09 14:00:00,167.46,167.64,167.12,167.17,6550.0,153.9217,154.0871,153.6092,153.6551,6550.0
2019-10-09 14:10:00,167.26,167.62,167.18,167.51,4190.0,153.7378,154.0687,153.6643,153.9676,4190.0
2019-10-09 14:20:00,167.63,167.67,167.52,167.52,3000.0,154.0779,154.1147,153.9768,153.9768,3000.0
2019-10-09 14:30:00,167.51,167.65,167.5,167.6,29364.0,153.9676,154.0963,153.9584,154.0504,29364.0
2019-10-09 14:40:00,167.7,167.9,167.66,167.69,11030.0,154.1423,154.3261,154.1055,154.1331,11030.0
2019-10-09 14:50:00,167.68,167.95,167.67,167.81,7886.0,154.1239,154.3721,154.1147,154.2434,7886.0
2019-10-09 15:00:00,167.84,168.08,167.79,167.93,10605.0,154.271,154.4916,154.225,154.3537,10605.0
2019-10-09 15:10:00,167.95,167.99,167.9,167.93,6032.0,154.3721,154.4088,154.3261,154.3537,6032.0
2019-10-09 15:20:00,167.93,168.15,167.93,168.11,10138.0,154.3537,154.5559,154.3537,154.5191,10138.0
2019-10-09 15:30:00,168.12,168.64,168.11,168.58,20045.0,154.5283,155.0063,154.5191,154.9511,20045.0
2019-10-09 15:40:00,168.54,168.61,167.74,167.98,32419.0,154.9144,154.9787,154.179,154.3996,32419.0
2019-10-09 15:50:00,168.0,168.49,167.63,167.84,49938.0,154.418,154.8684,154.0779,154.271,49938.0
2019-10-10 09:30:00,167.73,168.49,167.73,168.34,15050.0,154.1698,154.8684,154.1698,154.7305,15050.0
2019-10-10 09:40:00,168.51,169.12,168.16,168.86,22134.0,154.8868,155.4475,154.5651,155.2085,22134.0
2019-10-10 09:50:00,169.34,170.74,169.33,170.74,12638.0,155.6497,156.9365,155.6405,156.9365,12638.0
2019-10-10 10:00:00,170.59,170.75,170.26,170.74,20254.0,156.7986,156.9457,156.4953,156.9365,20254.0
2019-10-10 10:10:00,170.74,171.25,170.44,171.25,9372.0,156.9365,157.4053,156.6608,157.4053,9372.0
2019-10-10 10:20:00,171.27,171.3,170.93,171.06,8997.0,157.4237,157.4512,157.1111,157.2306,8997.0
2019-10-10 10:30:00,171.03,171.04,170.52,170.71,8394.0,157.2031,157.2123,156.7343,156.9089,8394.0
2019-10-10 10:40:00,170.67,170.79,170.6,170.62,6315.0,156.8722,156.9825,156.8078,156.8262,6315.0
2019-10-10 10:50:00,170.65,171.55,170.65,171.55,6474.0,156.8538,157.681,156.8538,157.681,6474.0
2019-10-10 11:00:00,171.53,171.77,171.49,171.63,8252.0,157.6626,157.8832,157.6259,157.7546,8252.0
2019-10-10 11:10:00,171.57,172.37,171.57,172.07,11540.0,157.6994,158.4347,157.6994,158.159,11540.0
2019-10-10 11:20:00,172.02,172.07,171.46,171.53,11648.0,158.113,158.159,157.5983,157.6626,11648.0
2019-10-10 11:30:00,171.39,171.52,171.04,171.05,12361.0,157.534,157.6534,157.2123,157.2214,12361.0
2019-10-10 11:40:00,171.05,171.31,171.05,171.31,7471.0,157.2214,157.4604,157.2214,157.4604,7471.0
2019-10-10 11:50:00,171.42,171.65,171.15,171.15,9849.0,157.5615,157.7729,157.3134,157.3134,9849.0
2019-10-10 12:00:00,171.08,171.25,170.9,170.9,8750.0,157.249,157.4053,157.0836,157.0836,8750.0
2019-10-10 12:10:00,170.81,170.87,170.48,170.58,5498.0,157.0008,157.056,156.6975,156.7894,5498.0
2019-10-10 12:20:00,170.51,170.63,170.22,170.38,4407.0,156.7251,156.8354,156.4585,156.6056,4407.0
2019-10-10 12:30:00,170.35,170.41,170.13,170.2,3828.0,156.578,156.6332,156.3758,156.4402,3828.0
2019-10-10 12:40:00,170.18,170.52,170.18,170.32,5268.0,156.4218,156.7343,156.4218,156.5505,5268.0
2019-10-10 12:50:00,170.29,170.49,170.2,170.46,4023.0,156.5229,156.7067,156.4402,156.6791,4023.0
2019-10-10 13:00:00,170.41,170.48,170.32,170.42,4171.0,156.6332,156.6975,156.5505,156.6424,4171.0
2019-10-10 13:10:00,170.47,170.47,170.06,170.06,2980.0,156.6883,156.6883,156.3115,156.3115,2980.0
2019-10-10 13:20:00,170.11,170.24,170.07,170.12,2600.0,156.3574,156.4769,156.3207,156.3666,2600.0
2019-10-10 13:30:00,170.08,170.08,169.76,169.86,6239.0,156.3299,156.3299,156.0357,156.1276,6239.0
2019-10-10 13:40:00,169.91,170.22,169.85,170.19,4301.0,156.1736,156.4585,156.1185,156.431,4301.0
2019-10-10 13:50:00,170.29,170.52,170.23,170.32,4887.0,156.5229,156.7343,156.4677,156.5505,4887.0
2019-10-10 14:00:00,170.27,170.56,169.36,169.55,7200.0,156.5045,156.7711,155.6681,155.8427,7200.0
2019-10-10 14:10:00,169.83,170.31,169.83,170.26,1647.0,156.1001,156.5413,156.1001,156.4953,1647.0
2019-10-10 14:20:00,170.17,170.28,169.91,170.0,4053.0,156.4126,156.5137,156.1736,156.2563,4053.0
2019-10-10 14:30:00,169.99,170.35,169.99,170.25,3351.0,156.2471,156.578,156.2471,156.4861,3351.0
2019-10-10 14:40:00,170.22,170.23,170.05,170.18,4215.0,156.4585,156.4677,156.3023,156.4218,4215.0
2019-10-10 14:50:00,170.21,170.35,170.06,170.33,3983.0,156.4494,156.578,156.3115,156.5597,3983.0
2019-10-10 15:00:00,170.28,170.42,170.19,170.24,8025.0,156.5137,156.6424,156.431,156.4769,8025.0
2019-10-10 15:10:00,170.21,170.49,170.15,170.49,5079.0,156.4494,156.7067,156.3942,156.7067,5079.0
2019-10-10 15:20:00,170.53,170.79,170.53,170.79,4004.0,156.7435,156.9825,156.7435,156.9825,4004.0
2019-10-10 15:30:00,170.78,170.82,170.4,170.4,11312.0,156.9733,157.01,156.624,156.624,11312.0
2019-10-10 15:40:00,170.45,170.91,170.36,170.91,14135.0,156.6699,157.0928,156.5872,157.0928,14135.0
2019-10-10 15:50:00,170.91,171.21,170.64,170.73,46205.0,157.0928,157.3685,156.8446,156.9273,46205.0
2019-10-11 09:30:00,173.99,177.47,173.95,176.92,51124.0,159.9238,163.1224,159.887,162.6169,51124.0
2019-10-11 09:40:00,176.82,178.9,176.77,178.46,25759.0,162.525,164.4368,162.479,164.0324,25759.0
2019-10-11 09:50:00,178.35,178.79,178.07,178.65,22154.0,163.9313,164.3357,163.6739,164.207,22154.0
2019-10-11 10:00:00,178.7,179.19,178.52,178.9,16745.0,164.253,164.7034,164.0875,164.4368,16745.0
2019-10-11 10:10:00,178.92,178.98,178.64,178.86,11520.0,164.4552,164.5103,164.1978,164.4,11520.0
2019-10-11 10:20:00,178.92,179.77,178.9,179.58,8526.0,164.4552,165.2365,164.4368,165.0618,8526.0
2019-10-11 10:30:00,179.53,179.89,179.45,179.65,8798.0,165.0159,165.3468,164.9423,165.1262,8798.0
2019-10-11 10:40:00,179.61,179.91,179.61,179.72,9203.0,165.0894,165.3652,165.0894,165.1905,9203.0
2019-10-11 10:50:00,179.75,179.98,179.65,179.65,15641.0,165.2181,165.4295,165.1262,165.1262,15641.0
2019-10-11 11:00:00,179.74,180.42,179.7,180.42,7306.0,165.2089,165.8339,165.1721,165.8339,7306.0
2019-10-11 11:10:00,180.4,180.83,180.4,180.83,8139.0,165.8155,166.2108,165.8155,166.2108,8139.0
2019-10-11 11:20:00,180.72,181.26,180.4,180.65,20212.0,166.1097,166.606,165.8155,166.0453,20212.0
2019-10-11 11:30:00,180.66,181.03,180.57,180.71,7677.0,166.0545,166.3946,165.9718,166.1005,7677.0
2019-10-11 11:40:00,180.74,180.82,179.75,179.97,10201.0,166.1281,166.2016,165.2181,165.4203,10201.0
2019-10-11 11:50:00,179.87,179.96,179.45,179.45,8059.0,165.3284,165.4111,164.9423,164.9423,8059.0
2019-10-11 12:00:00,179.38,179.39,178.82,179.06,8636.0,164.878,164.8872,164.3633,164.5839,8636.0
2019-10-11 12:10:00,178.98,179.22,178.71,178.8,5684.0,164.5103,164.7309,164.2622,164.3449,5684.0
2019-10-11 12:20:00,178.86,179.19,178.84,179.17,5560.0,164.4,164.7034,164.3817,164.685,5560.0
2019-10-11 12:30:00,179.21,179.21,178.21,178.74,7529.0,164.7217,164.7217,163.8026,164.2897,7529.0
2019-10-11 12:40:00,178.66,178.66,178.13,178.15,7582.0,164.2162,164.2162,163.7291,163.7474,7582.0
2019-10-11 12:50:00,178.16,178.69,178.07,178.69,6794.0,163.7566,164.2438,163.6739,164.2438,6794.0
2019-10-11 13:00:00,178.69,179.2,178.66,179.02,10309.0,164.2438,164.7126,164.2162,164.5471,10309.0
2019-10-11 13:10:00,179.02,179.03,178.75,178.95,3824.0,164.5471,164.5563,164.2989,164.4828,3824.0
2019-10-11 13:20:00,178.88,179.85,178.78,179.11,13515.0,164.4184,165.31,164.3265,164.6298,13515.0
2019-10-11 13:30:00,179.25,180.03,179.25,179.93,30855.0,164.7585,165.4755,164.7585,165.3835,30855.0
2019-10-11 13:40:00,179.99,180.23,179.98,180.18,3547.0,165.4387,165.6593,165.4295,165.6133,3547.0
2019-10-11 13:50:00,180.24,180.67,180.23,180.67,5505.0,165.6685,166.0637,165.6593,166.0637,5505.0
2019-10-11 14:00:00,180.67,180.89,180.59,180.84,11314.0,166.0637,166.2659,165.9902,166.22,11314.0
2019-10-11 14:10:00,180.75,180.75,180.47,180.68,8490.0,166.1372,166.1372,165.8799,166.0729,8490.0
2019-10-11 14:20:00,180.67,180.92,180.51,180.87,4250.0,166.0637,166.2935,165.9166,166.2475,4250.0
2019-10-11 14:30:00,180.9,181.4,180.89,181.4,17586.0,166.2751,166.7347,166.2659,166.7347,17586.0
2019-10-11 14:40:00,181.45,182.01,181.45,181.64,29158.0,166.7807,167.2954,166.7807,166.9553,29158.0
2019-10-11 14:50:00,181.7,181.7,181.15,181.41,16045.0,167.0104,167.0104,166.5049,166.7439,16045.0
2019-10-11 15:00:00,181.38,181.45,181.08,181.41,13641.0,166.7163,166.7807,166.4406,166.7439,13641.0
2019-10-11 15:10:00,181.43,181.68,181.38,181.53,13848.0,166.7623,166.9921,166.7163,166.8542,13848.0
2019-10-11 15:20:00,181.53,181.53,181.25,181.31,12860.0,166.8542,166.8542,166.5968,166.652,12860.0
2019-10-11 15:30:00,181.35,181.71,180.82,181.4,21860.0,166.6887,167.0196,166.2016,166.7347,21860.0
2019-10-11 15:40:00,181.64,181.99,180.5,180.81,33274.0,166.9553,167.277,165.9075,166.1924,33274.0
2019-10-11 15:50:00,180.79,180.83,179.56,179.66,112003.0,166.174,166.2108,165.0435,165.1354,112003.0
2019-10-14 09:30:00,178.39,178.39,176.83,177.15,14749.0,163.968,163.968,162.5342,162.8283,14749.0
2019-10-14 09:40:00,177.02,178.21,177.0,177.89,21869.0,162.7088,163.8026,162.6904,163.5085,21869.0
2019-10-14 09:50:00,178.1,178.68,177.94,178.67,10500.0,163.7015,164.2346,163.5544,164.2254,10500.0
2019-10-14 10:00:00,178.33,178.6,178.08,178.6,6459.0,163.9129,164.1611,163.6831,164.1611,6459.0
2019-10-14 10:10:00,178.59,178.75,178.44,178.58,6002.0,164.1519,164.2989,164.014,164.1427,6002.0
2019-10-14 10:20:00,178.5,178.53,178.08,178.22,5288.0,164.0691,164.0967,163.6831,163.8118,5288.0
2019-10-14 10:30:00,178.15,178.15,177.87,177.94,6588.0,163.7474,163.7474,163.4901,163.5544,6588.0
2019-10-14 10:40:00,177.84,178.26,177.66,178.12,10611.0,163.4625,163.8485,163.2971,163.7199,10611.0
2019-10-14 10:50:00,178.12,178.63,178.12,178.63,4900.0,163.7199,164.1886,163.7199,164.1886,4900.0
2019-10-14 11:00:00,178.63,178.75,178.25,178.64,3578.0,164.1886,164.2989,163.8394,164.1978,3578.0
2019-10-14 11:10:00,178.58,179.14,178.52,178.81,6034.0,164.1427,164.6574,164.0875,164.3541,6034.0
2019-10-14 11:20:00,178.96,179.14,178.9,179.04,6526.0,164.492,164.6574,164.4368,164.5655,6526.0
2019-10-14 11:30:00,178.94,179.47,178.91,179.34,12628.0,164.4736,164.9607,164.446,164.8412,12628.0
2019-10-14 11:40:00,179.35,179.5,179.18,179.34,2405.0,164.8504,164.9883,164.6942,164.8412,2405.0
2019-10-14 11:50:00,179.29,179.4,179.12,179.23,2600.0,164.7953,164.8964,164.639,164.7401,2600.0
2019-10-14 12:00:00,179.12,179.43,179.0,179.16,7706.0,164.639,164.924,164.5287,164.6758,7706.0
2019-10-14 12:10:00,179.16,179.41,179.1,179.31,5499.0,164.6758,164.9056,164.6206,164.8137,5499.0
2019-10-14 12:20:00,179.33,179.38,178.93,178.94,6900.0,164.832,164.878,164.4644,164.4736,6900.0
2019-10-14 12:30:00,178.98,179.02,178.71,178.73,11864.0,164.5103,164.5471,164.2622,164.2806,11864.0
2019-10-14 12:40:00,178.7,178.95,178.69,178.91,12176.0,164.253,164.4828,164.2438,164.446,12176.0
2019-10-14 12:50:00,178.88,178.88,178.62,178.76,1800.0,164.4184,164.4184,164.1794,164.3081,1800.0
2019-10-14 13:00:00,178.67,178.83,178.59,178.83,4400.0,164.2254,164.3725,164.1519,164.3725,4400.0
2019-10-14 13:10:00,178.81,178.82,178.56,178.56,1527.0,164.3541,164.3633,164.1243,164.1243,1527.0
2019-10-14 13:20:00,178.62,178.62,178.49,178.53,1400.0,164.1794,164.1794,164.06,164.0967,1400.0
2019-10-14 13:30:00,178.45,178.45,178.2,178.28,1740.0,164.0232,164.0232,163.7934,163.8669,1740.0
2019-10-14 13:40:00,178.33,178.46,178.25,178.31,5035.0,163.9129,164.0324,163.8394,163.8945,5035.0
2019-10-14 13:50:00,178.33,178.71,178.23,178.71,4000.0,163.9129,164.2622,163.821,164.2622,4000.0
2019-10-14 14:00:00,178.67,178.78,178.48,178.55,1380.0,164.2254,164.3265,164.0508,164.1151,1380.0
2019-10-14 14:10:00,178.55,178.69,178.52,178.56,2506.0,164.1151,164.2438,164.0875,164.1243,2506.0
2019-10-14 14:20:00,178.51,178.63,178.5,178.63,2714.0,164.0783,164.1886,164.0691,164.1886,2714.0
2019-10-14 14:30:00,178.65,178.65,178.48,178.48,5023.0,164.207,164.207,164.0508,164.0508,5023.0
2019-10-14 14:40:00,178.4,178.58,178.32,178.53,6341.0,163.9772,164.1427,163.9037,164.0967,6341.0
2019-10-14 14:50:00,178.57,178.71,178.49,178.61,10737.0,164.1335,164.2622,164.06,164.1703,10737.0
2019-10-14 15:00:00,178.59,178.65,178.37,178.51,8407.0,164.1519,164.207,163.9497,164.0783,8407.0
2019-10-14 15:10:00,178.55,178.55,178.29,178.48,6551.0,164.1151,164.1151,163.8761,164.0508,6551.0
2019-10-14 15:20:00,178.46,178.63,178.41,178.57,6100.0,164.0324,164.1886,163.9864,164.1335,6100.0
2019-10-14 15:30:00,178.64,178.98,178.47,178.9,12597.0,164.1978,164.5103,164.0416,164.4368,12597.0
2019-10-14 15:40:00,178.86,178.86,178.55,178.64,17990.0,164.4,164.4,164.1151,164.1978,17990.0
2019-10-14 15:50:00,178.62,178.62,178.38,178.45,55488.0,164.1794,164.1794,163.9588,164.0232,55488.0
2019-10-15 09:30:00,178.13,178.13,176.69,177.46,28018.0,163.7291,163.7291,162.4055,163.1132,28018.0
2019-10-15 09:40:00,177.46,178.29,177.45,178.28,10629.0,163.1132,163.8761,163.104,163.8669,10629.0
2019-10-15 09:50:00,178.3,178.36,178.12,178.32,13401.0,163.8853,163.9405,163.7199,163.9037,13401.0
2019-10-15 10:00:00,178.4,178.73,178.3,178.69,5400.0,163.9772,164.2806,163.8853,164.2438,5400.0
2019-10-15 10:10:00,178.69,179.47,178.69,179.47,3585.0,164.2438,164.9607,164.2438,164.9607,3585.0
2019-10-15 10:20:00,179.61,180.27,179.38,180.16,5398.0,165.0894,165.6961,164.878,165.5949,5398.0
2019-10-15 10:30:00,180.21,181.11,180.12,181.11,20401.0,165.6409,166.4681,165.5582,166.4681,20401.0
2019-10-15 10:40:00,181.19,182.15,181.15,182.12,30160.0,166.5417,167.4241,166.5049,167.3965,30160.0
2019-10-15 10:50:00,182.1,183.12,181.93,183.04,29421.0,167.3781,168.3156,167.2218,168.2421,29421.0
2019-10-15 11:00:00,183.04,183.34,182.35,182.35,24655.0,168.2421,168.5179,167.6079,167.6079,24655.0
2019-10-15 11:10:00,182.33,182.33,181.93,182.04,7227.0,167.5895,167.5895,167.2218,167.323,7227.0
2019-10-15 11:20:00,182.11,182.25,181.94,182.19,13762.0,167.3873,167.516,167.231,167.4608,13762.0
2019-10-15 11:30:00,182.14,182.23,181.66,181.66,9926.0,167.4149,167.4976,166.9737,166.9737,9926.0
2019-10-15 11:40:00,181.72,181.85,181.49,181.64,12802.0,167.0288,167.1483,166.8174,166.9553,12802.0
2019-10-15 11:50:00,181.68,182.06,181.67,182.06,9291.0,166.9921,167.3413,166.9829,167.3413,9291.0
2019-10-15 12:00:00,182.15,182.15,181.98,182.1,11725.0,167.4241,167.4241,167.2678,167.3781,11725.0
2019-10-15 12:10:00,182.11,182.23,182.08,182.13,12579.0,167.3873,167.4976,167.3597,167.4057,12579.0
2019-10-15 12:20:00,182.14,182.14,181.95,181.98,6818.0,167.4149,167.4149,167.2402,167.2678,6818.0
2019-10-15 12:30:00,182.04,182.28,182.01,182.27,9462.0,167.323,167.5436,167.2954,167.5344,9462.0
2019-10-15 12:40:00,182.28,182.3,182.1,182.1,2864.0,167.5436,167.5619,167.3781,167.3781,2864.0
2019-10-15 12:50:00,182.16,182.45,182.12,182.42,5512.0,167.4333,167.6998,167.3965,167.6722,5512.0
2019-10-15 13:00:00,182.41,182.41,182.15,182.15,2600.0,167.663,167.663,167.4241,167.4241,2600.0
2019-10-15 13:10:00,182.15,182.16,181.73,181.75,12347.0,167.4241,167.4333,167.038,167.0564,12347.0
2019-10-15 13:20:00,181.82,181.82,181.52,181.52,2303.0,167.1207,167.1207,166.845,166.845,2303.0
2019-10-15 13:30:00,181.63,181.8,181.58,181.74,2724.0,166.9461,167.1024,166.9001,167.0472,2724.0
2019-10-15 13:40:00,181.78,181.87,181.74,181.77,2607.0,167.084,167.1667,167.0472,167.0748,2607.0
2019-10-15 13:50:00,181.86,181.88,181.5,181.65,12118.0,167.1575,167.1759,166.8266,166.9645,12118.0
2019-10-15 14:00:00,181.61,181.63,181.26,181.33,20287.0,166.9277,166.9461,166.606,166.6704,20287.0
2019-10-15 14:10:00,181.39,181.43,181.22,181.37,9034.0,166.7255,166.7623,166.5692,166.7071,9034.0
2019-10-15 14:20:00,181.38,181.56,181.32,181.34,20110.0,166.7163,166.8818,166.6612,166.6795,20110.0
2019-10-15 14:30:00,181.3,181.3,181.12,181.12,4914.0,166.6428,166.6428,166.4773,166.4773,4914.0
2019-10-15 14:40:00,181.08,181.33,181.06,181.09,19732.0,166.4406,166.6704,166.4222,166.4498,19732.0
2019-10-15 14:50:00,181.1,181.16,180.87,180.99,7417.0,166.4589,166.5141,166.2475,166.3578,7417.0
2019-10-15 15:00:00,181.0,181.06,180.86,180.92,7011.0,166.367,166.4222,166.2384,166.2935,7011.0
2019-10-15 15:10:00,180.92,181.04,180.85,180.96,22269.0,166.2935,166.4038,166.2292,166.3303,22269.0
2019-10-15 15:20:00,180.96,181.23,180.94,181.17,10300.0,166.3303,166.5784,166.3119,166.5233,10300.0
2019-10-15 15:30:00,181.18,181.29,181.01,181.17,17907.0,166.5325,166.6336,166.3762,166.5233,17907.0
2019-10-15 15:40:00,181.13,181.19,180.85,180.96,16381.0,166.4865,166.5417,166.2292,166.3303,16381.0
2019-10-15 15:50:00,180.95,181.03,180.47,180.56,125644.0,166.3211,166.3946,165.8799,165.9626,125644.0
2019-10-16 09:30:00,180.71,182.23,179.69,181.79,20177.0,166.1005,167.4976,165.1629,167.0932,20177.0
2019-10-16 09:40:00,181.77,182.4,180.88,181.6,6519.0,167.0748,167.6539,166.2567,166.9185,6519.0
2019-10-16 09:50:00,181.6,181.64,180.81,181.17,15471.0,166.9185,166.9553,166.1924,166.5233,15471.0
2019-10-16 10:00:00,181.43,181.74,180.97,181.6,9722.0,166.7623,167.0472,166.3395,166.9185,9722.0
2019-10-16 10:10:00,181.78,182.08,181.63,182.08,3415.0,167.084,167.3597,166.9461,167.3597,3415.0
2019-10-16 10:20:00,182.07,182.45,181.89,182.2,8731.0,167.3505,167.6998,167.1851,167.47,8731.0
2019-10-16 10:30:00,182.2,182.33,182.13,182.33,4224.0,167.47,167.5895,167.4057,167.5895,4224.0
2019-10-16 10:40:00,182.35,182.53,181.87,181.95,9005.0,167.6079,167.7733,167.1667,167.2402,9005.0
2019-10-16 10:50:00,181.9,182.23,181.84,182.11,10085.0,167.1943,167.4976,167.1391,167.3873,10085.0
2019-10-16 11:00:00,182.06,182.27,181.81,181.81,7837.0,167.3413,167.5344,167.1115,167.1115,7837.0
2019-10-16 11:10:00,181.74,181.87,181.55,181.83,5575.0,167.0472,167.1667,166.8726,167.1299,5575.0
2019-10-16 11:20:00,181.91,182.3,181.89,182.25,16118.0,167.2035,167.5619,167.1851,167.516,16118.0
2019-10-16 11:30:00,182.2,182.49,182.02,182.19,4882.0,167.47,167.7366,167.3046,167.4608,4882.0
2019-10-16 11:40:00,182.11,182.51,182.11,182.41,6169.0,167.3873,167.755,167.3873,167.663,6169.0
2019-10-16 11:50:00,182.4,182.4,182.14,182.2,3339.0,167.6539,167.6539,167.4149,167.47,3339.0
2019-10-16 12:00:00,182.1,182.2,181.9,181.98,9122.0,167.3781,167.47,167.1943,167.2678,9122.0
2019-10-16 12:10:00,181.96,182.02,181.76,181.88,6650.0,167.2494,167.3046,167.0656,167.1759,6650.0
2019-10-16 12:20:00,181.82,181.9,181.78,181.78,2001.0,167.1207,167.1943,167.084,167.084,2001.0
2019-10-16 12:30:00,181.86,181.92,181.74,181.88,4147.0,167.1575,167.2127,167.0472,167.1759,4147.0
2019-10-16 12:40:00,181.88,181.91,181.55,181.62,8039.0,167.1759,167.2035,166.8726,166.9369,8039.0
2019-10-16 12:50:00,181.65,181.66,181.33,181.35,17451.0,166.9645,166.9737,166.6704,166.6887,17451.0
2019-10-16 13:00:00,181.37,181.43,181.17,181.17,6701.0,166.7071,166.7623,166.5233,166.5233,6701.0
2019-10-16 13:10:00,181.16,181.16,180.79,180.91,2820.0,166.5141,166.5141,166.174,166.2843,2820.0
2019-10-16 13:20:00,180.9,180.93,180.83,180.85,3322.0,166.2751,166.3027,166.2108,166.2292,3322.0
2019-10-16 13:30:00,180.87,180.89,180.77,180.84,3120.0,166.2475,166.2659,166.1556,166.22,3120.0
2019-10-16 13:40:00,180.85,180.91,180.66,180.66,13876.0,166.2292,166.2843,166.0545,166.0545,13876.0
2019-10-16 13:50:00,180.64,180.67,180.3,180.35,4636.0,166.0361,166.0637,165.7236,165.7696,4636.0
2019-10-16 14:00:00,180.39,180.55,180.31,180.53,5176.0,165.8063,165.9534,165.7328,165.935,5176.0
2019-10-16 14:10:00,180.57,180.92,180.57,180.81,3974.0,165.9718,166.2935,165.9718,166.1924,3974.0
2019-10-16 14:20:00,180.87,181.01,180.72,180.95,8205.0,166.2475,166.3762,166.1097,166.3211,8205.0
2019-10-16 14:30:00,180.95,181.4,180.95,181.1,9132.0,166.3211,166.7347,166.3211,166.4589,9132.0
2019-10-16 14:40:00,181.12,181.19,181.02,181.12,3897.0,166.4773,166.5417,166.3854,166.4773,3897.0
2019-10-16 14:50:00,181.16,181.16,180.85,180.85,5400.0,166.5141,166.5141,166.2292,166.2292,5400.0
2019-10-16 15:00:00,180.87,180.89,180.75,180.81,4889.0,166.2475,166.2659,166.1372,166.1924,4889.0
2019-10-16 15:10:00,180.86,180.93,180.67,180.91,7444.0,166.2384,166.3027,166.0637,166.2843,7444.0
2019-10-16 15:20:00,180.9,180.96,180.82,180.89,5323.0,166.2751,166.3303,166.2016,166.2659,5323.0
2019-10-16 15:30:00,180.92,181.07,180.81,181.04,14881.0,166.2935,166.4314,166.1924,166.4038,14881.0
2019-10-16 15:40:00,181.03,181.1,180.58,180.6,28154.0,166.3946,166.4589,165.981,165.9994,28154.0
2019-10-16 15:50:00,180.62,180.65,180.15,180.36,76984.0,166.0178,166.0453,165.5858,165.7788,76984.0
2019-10-17 09:30:00,181.81,182.55,181.42,182.35,20225.0,167.1115,167.7917,166.7531,167.6079,20225.0
2019-10-17 09:40:00,182.52,183.0,182.3,182.89,5001.0,167.7641,168.2053,167.5619,168.1042,5001.0
2019-10-17 09:50:00,183.12,183.28,182.88,182.95,3638.0,168.3156,168.4627,168.095,168.1594,3638.0
2019-10-17 10:00:00,182.83,183.12,182.63,182.99,5812.0,168.0491,168.3156,167.8653,168.1962,5812.0
2019-10-17 10:10:00,183.13,183.7,183.09,183.5,7423.0,168.3248,168.8488,168.2881,168.6649,7423.0
2019-10-17 10:20:00,183.4,183.77,183.33,183.39,5666.0,168.573,168.9131,168.5087,168.5638,5666.0
2019-10-17 10:30:00,183.32,183.48,183.11,183.31,12164.0,168.4995,168.6465,168.3065,168.4903,12164.0
2019-10-17 10:40:00,183.36,183.36,183.03,183.22,34896.0,168.5362,168.5362,168.2329,168.4076,34896.0
2019-10-17 10:50:00,183.1,183.29,182.77,183.09,9728.0,168.2973,168.4719,167.9939,168.2881,9728.0
2019-10-17 11:00:00,182.96,183.35,182.62,183.16,24319.0,168.1686,168.527,167.8561,168.3524,24319.0
2019-10-17 11:10:00,183.33,183.6,183.31,183.59,10173.0,168.5087,168.7568,168.4903,168.7476,10173.0
2019-10-17 11:20:00,183.58,183.58,183.2,183.48,5421.0,168.7385,168.7385,168.3892,168.6465,5421.0
2019-10-17 11:30:00,183.46,183.46,182.63,183.04,27141.0,168.6282,168.6282,167.8653,168.2421,27141.0
2019-10-17 11:40:00,183.01,183.06,182.84,183.06,8698.0,168.2145,168.2605,168.0583,168.2605,8698.0
2019-10-17 11:50:00,183.05,183.3,182.83,183.24,27671.0,168.2513,168.4811,168.0491,168.4259,27671.0
2019-10-17 12:00:00,183.19,183.23,182.82,182.92,17537.0,168.38,168.4167,168.0399,168.1318,17537.0
2019-10-17 12:10:00,182.92,183.05,182.82,182.94,21237.0,168.1318,168.2513,168.0399,168.1502,21237.0
2019-10-17 12:20:00,182.94,183.21,182.75,183.02,28503.0,168.1502,168.3984,167.9756,168.2237,28503.0
2019-10-17 12:30:00,183.04,183.09,182.95,183.0,4662.0,168.2421,168.2881,168.1594,168.2053,4662.0
2019-10-17 12:40:00,182.97,182.99,182.75,182.99,8821.0,168.1778,168.1962,167.9756,168.1962,8821.0
2019-10-17 12:50:00,182.99,183.37,182.86,183.37,12404.0,168.1962,168.5454,168.0767,168.5454,12404.0
2019-10-17 13:00:00,183.34,183.38,183.06,183.15,8870.0,168.5179,168.5546,168.2605,168.3432,8870.0
2019-10-17 13:10:00,183.18,183.34,183.09,183.25,4919.0,168.3708,168.5179,168.2881,168.4351,4919.0
2019-10-17 13:20:00,183.21,183.26,182.9,182.91,5073.0,168.3984,168.4443,168.1134,168.1226,5073.0
2019-10-17 13:30:00,183.0,183.16,183.0,183.09,3390.0,168.2053,168.3524,168.2053,168.2881,3390.0
2019-10-17 13:40:00,183.09,183.38,183.09,183.37,7347.0,168.2881,168.5546,168.2881,168.5454,7347.0
2019-10-17 13:50:00,183.35,183.4,183.27,183.4,5054.0,168.527,168.573,168.4535,168.573,5054.0
2019-10-17 14:00:00,183.43,183.45,183.09,183.23,9599.0,168.6006,168.619,168.2881,168.4167,9599.0
2019-10-17 14:10:00,183.23,183.27,183.09,183.17,5303.0,168.4167,168.4535,168.2881,168.3616,5303.0
2019-10-17 14:20:00,183.25,183.31,182.96,183.04,26402.0,168.4351,168.4903,168.1686,168.2421,26402.0
2019-10-17 14:30:00,183.01,183.39,182.94,183.3,15645.0,168.2145,168.5638,168.1502,168.4811,15645.0
2019-10-17 14:40:00,183.36,183.43,183.28,183.42,6023.0,168.5362,168.6006,168.4627,168.5914,6023.0
2019-10-17 14:50:00,183.42,183.71,183.42,183.63,11575.0,168.5914,168.8579,168.5914,168.7844,11575.0
2019-10-17 15:00:00,183.67,183.87,183.65,183.71,17022.0,168.8212,169.005,168.8028,168.8579,17022.0
2019-10-17 15:10:00,183.66,183.9,183.66,183.84,12176.0,168.812,169.0326,168.812,168.9774,12176.0
2019-10-17 15:20:00,183.86,183.88,183.65,183.76,20448.0,168.9958,169.0142,168.8028,168.9039,20448.0
2019-10-17 15:30:00,183.77,183.87,183.68,183.75,31768.0,168.9131,169.005,168.8304,168.8947,31768.0
2019-10-17 15:40:00,183.74,183.8,183.66,183.7,39183.0,168.8855,168.9407,168.812,168.8488,39183.0
2019-10-17 15:50:00,183.7,183.81,183.18,183.34,143824.0,168.8488,168.9499,168.3708,168.5179,143824.0
2019-10-18 09:30:00,182.69,183.59,182.62,183.0,51651.0,167.9204,168.7476,167.8561,168.2053,51651.0
2019-10-18 09:40:00,182.8,183.31,182.37,183.31,8350.0,168.0215,168.4903,167.6263,168.4903,8350.0
2019-10-18 09:50:00,183.21,183.49,182.93,182.94,24402.0,168.3984,168.6557,168.141,168.1502,24402.0
2019-10-18 10:00:00,183.12,183.17,182.53,183.0,57409.0,168.3156,168.3616,167.7733,168.2053,57409.0
2019-10-18 10:10:00,183.07,183.35,182.84,182.84,13398.0,168.2697,168.527,168.0583,168.0583,13398.0
2019-10-18 10:20:00,182.78,183.1,182.54,183.01,20238.0,168.0031,168.2973,167.7825,168.2145,20238.0
2019-10-18 10:30:00,182.94,183.02,182.73,182.91,12279.0,168.1502,168.2237,167.9572,168.1226,12279.0
2019-10-18 10:40:00,182.9,183.42,182.83,183.42,13577.0,168.1134,168.5914,168.0491,168.5914,13577.0
2019-10-18 10:50:00,183.43,184.0,183.43,183.85,22584.0,168.6006,169.1245,168.6006,168.9866,22584.0
2019-10-18 11:00:00,183.89,184.33,183.8,184.17,40578.0,169.0234,169.4278,168.9407,169.2808,40578.0
2019-10-18 11:10:00,184.12,184.53,184.11,184.42,9452.0,169.2348,169.6117,169.2256,169.5105,9452.0
2019-10-18 11:20:00,184.46,184.54,183.92,183.92,16895.0,169.5473,169.6208,169.051,169.051,16895.0
2019-10-18 11:30:00,183.99,184.11,183.62,184.11,26929.0,169.1153,169.2256,168.7752,169.2256,26929.0
2019-10-18 11:40:00,184.12,184.22,183.7,183.96,14619.0,169.2348,169.3267,168.8488,169.0877,14619.0
2019-10-18 11:50:00,183.92,184.36,183.9,184.09,8082.0,169.051,169.4554,169.0326,169.2072,8082.0
2019-10-18 12:00:00,184.09,184.34,184.0,184.02,15045.0,169.2072,169.437,169.1245,169.1429,15045.0
2019-10-18 12:10:00,184.03,184.1,183.36,183.4,21325.0,169.1521,169.2164,168.5362,168.573,21325.0
2019-10-18 12:20:00,183.43,183.67,183.06,183.42,31437.0,168.6006,168.8212,168.2605,168.5914,31437.0
2019-10-18 12:30:00,183.41,183.85,183.33,183.65,12417.0,168.5822,168.9866,168.5087,168.8028,12417.0
2019-10-18 12:40:00,183.59,183.75,183.35,183.63,10038.0,168.7476,168.8947,168.527,168.7844,10038.0
2019-10-18 12:50:00,183.55,183.55,183.28,183.35,10247.0,168.7109,168.7109,168.4627,168.527,10247.0
2019-10-18 13:00:00,183.47,183.81,183.42,183.75,12066.0,168.6373,168.9499,168.5914,168.8947,12066.0
2019-10-18 13:10:00,183.73,183.75,183.47,183.52,11639.0,168.8763,168.8947,168.6373,168.6833,11639.0
2019-10-18 13:20:00,183.53,183.6,183.42,183.51,14097.0,168.6925,168.7568,168.5914,168.6741,14097.0
2019-10-18 13:30:00,183.51,183.66,183.43,183.66,17302.0,168.6741,168.812,168.6006,168.812,17302.0
2019-10-18 13:40:00,183.71,184.2,183.69,184.04,7734.0,168.8579,169.3083,168.8396,169.1613,7734.0
2019-10-18 13:50:00,183.99,184.23,183.9,184.21,5216.0,169.1153,169.3359,169.0326,169.3175,5216.0
2019-10-18 14:00:00,184.2,184.37,184.14,184.26,6167.0,169.3083,169.4646,169.2532,169.3635,6167.0
2019-10-18 14:10:00,184.28,184.28,184.09,184.24,4594.0,169.3819,169.3819,169.2072,169.3451,4594.0
2019-10-18 14:20:00,184.28,184.44,184.12,184.31,5062.0,169.3819,169.5289,169.2348,169.4094,5062.0
2019-10-18 14:30:00,184.33,184.4,184.03,184.16,9358.0,169.4278,169.4922,169.1521,169.2716,9358.0
2019-10-18 14:40:00,184.13,184.13,183.98,184.05,5717.0,169.244,169.244,169.1061,169.1705,5717.0
2019-10-18 14:50:00,184.03,184.4,184.03,184.38,6860.0,169.1521,169.4922,169.1521,169.4738,6860.0
2019-10-18 15:00:00,184.41,184.49,184.22,184.38,11270.0,169.5014,169.5749,169.3267,169.4738,11270.0
2019-10-18 15:10:00,184.42,184.84,184.37,184.78,9059.0,169.5105,169.8966,169.4646,169.8414,9059.0
2019-10-18 15:20:00,184.8,184.87,184.57,184.65,12688.0,169.8598,169.9242,169.6484,169.7219,12688.0
2019-10-18 15:30:00,184.64,184.8,184.59,184.65,15551.0,169.7128,169.8598,169.6668,169.7219,15551.0
2019-10-18 15:40:00,184.61,184.84,184.57,184.84,33625.0,169.6852,169.8966,169.6484,169.8966,33625.0
2019-10-18 15:50:00,184.83,185.19,184.52,184.52,145969.0,169.8874,170.2183,169.6025,169.6025,145969.0
2019-10-21 09:30:00,185.79,186.58,184.91,186.58,31247.0,170.7698,171.4959,169.9609,171.4959,31247.0
2019-10-21 09:40:00,186.72,186.75,185.28,185.57,25862.0,171.6246,171.6522,170.301,170.5676,25862.0
2019-10-21 09:50:00,185.5,185.56,184.7,185.01,11629.0,170.5032,170.5584,169.7679,170.0528,11629.0
2019-10-21 10:00:00,185.01,185.25,184.44,184.78,10366.0,170.0528,170.2734,169.5289,169.8414,10366.0
2019-10-21 10:10:00,184.74,184.83,184.13,184.55,36957.0,169.8047,169.8874,169.244,169.63,36957.0
2019-10-21 10:20:00,184.59,184.59,184.03,184.03,25876.0,169.6668,169.6668,169.1521,169.1521,25876.0
2019-10-21 10:30:00,184.08,184.27,183.88,184.12,16365.0,169.198,169.3727,169.0142,169.2348,16365.0
2019-10-21 10:40:00,184.11,184.23,183.59,183.59,14608.0,169.2256,169.3359,168.7476,168.7476,14608.0
2019-10-21 10:50:00,183.55,183.79,183.41,183.44,17559.0,168.7109,168.9315,168.5822,168.6098,17559.0
2019-10-21 11:00:00,183.53,184.08,183.4,183.96,16892.0,168.6925,169.198,168.573,169.0877,16892.0
2019-10-21 11:10:00,183.9,184.18,183.74,183.75,10365.0,169.0326,169.2899,168.8855,168.8947,10365.0
2019-10-21 11:20:00,183.75,183.86,183.47,183.75,17256.0,168.8947,168.9958,168.6373,168.8947,17256.0
2019-10-21 11:30:00,183.75,184.12,183.7,183.87,19135.0,168.8947,169.2348,168.8488,169.005,19135.0
2019-10-21 11:40:00,183.97,184.19,183.8,184.16,31913.0,169.0969,169.2991,168.9407,169.2716,31913.0
2019-10-21 11:50:00,184.14,184.14,183.77,184.02,7860.0,169.2532,169.2532,168.9131,169.1429,7860.0
2019-10-21 12:00:00,183.92,184.02,183.74,184.02,10105.0,169.051,169.1429,168.8855,169.1429,10105.0
2019-10-21 12:10:00,183.99,184.02,183.78,183.84,13850.0,169.1153,169.1429,168.9223,168.9774,13850.0
2019-10-21 12:20:00,183.86,184.29,183.78,184.24,16632.0,168.9958,169.3911,168.9223,169.3451,16632.0
2019-10-21 12:30:00,184.19,184.28,184.1,184.25,12492.0,169.2991,169.3819,169.2164,169.3543,12492.0
2019-10-21 12:40:00,184.24,184.25,184.1,184.17,6238.0,169.3451,169.3543,169.2164,169.2808,6238.0
2019-10-21 12:50:00,184.2,184.29,183.94,184.1,7127.0,169.3083,169.3911,169.0693,169.2164,7127.0
2019-10-21 13:00:00,184.11,184.13,183.54,183.55,9826.0,169.2256,169.244,168.7017,168.7109,9826.0
2019-10-21 13:10:00,183.58,183.63,183.36,183.4,15426.0,168.7385,168.7844,168.5362,168.573,15426.0
2019-10-21 13:20:00,183.36,183.42,183.2,183.3,11679.0,168.5362,168.5914,168.3892,168.4811,11679.0
2019-10-21 13:30:00,183.3,183.35,183.13,183.15,11391.0,168.4811,168.527,168.3248,168.3432,11391.0
2019-10-21 13:40:00,183.18,183.52,183.18,183.48,10000.0,168.3708,168.6833,168.3708,168.6465,10000.0
2019-10-21 13:50:00,183.5,183.5,183.22,183.35,8224.0,168.6649,168.6649,168.4076,168.527,8224.0
2019-10-21 14:00:00,183.35,183.65,183.35,183.59,16577.0,168.527,168.8028,168.527,168.7476,16577.0
2019-10-21 14:10:00,183.58,183.79,183.57,183.65,10876.0,168.7385,168.9315,168.7293,168.8028,10876.0
2019-10-21 14:20:00,183.65,183.76,183.51,183.53,8947.0,168.8028,168.9039,168.6741,168.6925,8947.0
2019-10-21 14:30:00,183.56,183.78,183.49,183.78,11739.0,168.7201,168.9223,168.6557,168.9223,11739.0
2019-10-21 14:40:00,183.79,183.8,183.43,183.44,12942.0,168.9315,168.9407,168.6006,168.6098,12942.0
2019-10-21 14:50:00,183.41,183.54,183.3,183.32,13077.0,168.5822,168.7017,168.4811,168.4995,13077.0
2019-10-21 15:00:00,183.31,183.58,183.19,183.24,35273.0,168.4903,168.7385,168.38,168.4259,35273.0
2019-10-21 15:10:00,183.17,183.22,183.1,183.2,14305.0,168.3616,168.4076,168.2973,168.3892,14305.0
2019-10-21 15:20:00,183.2,183.33,183.03,183.33,29901.0,168.3892,168.5087,168.2329,168.5087,29901.0
2019-10-21 15:30:00,183.34,183.49,183.25,183.46,21847.0,168.5179,168.6557,168.4351,168.6282,21847.0
2019-10-21 15:40:00,183.45,183.68,183.18,183.25,39563.0,168.619,168.8304,168.3708,168.4351,39563.0
2019-10-21 15:50:00,183.26,183.43,183.22,183.37,57065.0,168.4443,168.6006,168.4076,168.5454,57065.0
2019-10-22 09:30:00,183.38,183.81,182.29,182.29,11376.0,168.5546,168.9499,167.5527,167.5527,11376.0
2019-10-22 09:40:00,182.37,182.97,182.17,182.27,5607.0,167.6263,168.1778,167.4424,167.5344,5607.0
2019-10-22 09:50:00,182.24,182.42,181.58,181.9,11806.0,167.5068,167.6722,166.9001,167.1943,11806.0
2019-10-22 10:00:00,182.0,182.16,181.69,181.84,12300.0,167.2862,167.4333,167.0013,167.1391,12300.0
2019-10-22 10:10:00,181.75,182.52,181.74,182.37,17249.0,167.0564,167.7641,167.0472,167.6263,17249.0
2019-10-22 10:20:00,182.48,182.59,182.26,182.44,3300.0,167.7274,167.8285,167.5252,167.6906,3300.0
2019-10-22 10:30:00,182.54,182.63,182.09,182.33,3334.0,167.7825,167.8653,167.3689,167.5895,3334.0
2019-10-22 10:40:00,182.46,182.59,182.26,182.55,5658.0,167.709,167.8285,167.5252,167.7917,5658.0
2019-10-22 10:50:00,182.62,183.19,182.57,183.06,10510.0,167.8561,168.38,167.8101,168.2605,10510.0
2019-10-22 11:00:00,182.99,183.36,182.82,183.05,5388.0,168.1962,168.5362,168.0399,168.2513,5388.0
2019-10-22 11:10:00,183.07,183.21,182.89,183.21,4907.0,168.2697,168.3984,168.1042,168.3984,4907.0
2019-10-22 11:20:00,183.21,183.7,182.82,183.69,14214.0,168.3984,168.8488,168.0399,168.8396,14214.0
2019-10-22 11:30:00,183.62,183.95,183.45,183.79,12234.0,168.7752,169.0785,168.619,168.9315,12234.0
2019-10-22 11:40:00,183.78,184.04,183.7,183.84,7770.0,168.9223,169.1613,168.8488,168.9774,7770.0
2019-10-22 11:50:00,183.91,184.16,183.87,184.0,7127.0,169.0418,169.2716,169.005,169.1245,7127.0
2019-10-22 12:00:00,184.14,185.11,184.04,184.98,15469.0,169.2532,170.1448,169.1613,170.0253,15469.0
2019-10-22 12:10:00,185.1,185.33,184.95,185.33,10718.0,170.1356,170.347,169.9977,170.347,10718.0
2019-10-22 12:20:00,185.33,185.5,185.04,185.5,9750.0,170.347,170.5032,170.0804,170.5032,9750.0
2019-10-22 12:30:00,185.5,185.81,185.32,185.73,8793.0,170.5032,170.7882,170.3378,170.7146,8793.0
2019-10-22 12:40:00,185.73,186.1,185.58,186.02,10023.0,170.7146,171.0547,170.5768,170.9812,10023.0
2019-10-22 12:50:00,186.03,186.13,185.81,185.85,13134.0,170.9904,171.0823,170.7882,170.8249,13134.0
2019-10-22 13:00:00,185.86,185.96,185.65,185.65,11216.0,170.8341,170.926,170.6411,170.6411,11216.0
2019-10-22 13:10:00,185.73,186.11,185.73,186.01,7127.0,170.7146,171.0639,170.7146,170.972,7127.0
2019-10-22 13:20:00,186.04,186.18,185.91,186.18,8794.0,170.9996,171.1283,170.8801,171.1283,8794.0
2019-10-22 13:30:00,186.15,186.5,186.1,186.49,16804.0,171.1007,171.4224,171.0547,171.4132,16804.0
2019-10-22 13:40:00,186.54,186.74,186.5,186.68,10143.0,171.4592,171.643,171.4224,171.5878,10143.0
2019-10-22 13:50:00,186.63,187.34,186.63,187.34,15693.0,171.5419,172.1945,171.5419,172.1945,15693.0
2019-10-22 14:00:00,187.3,187.8,187.24,187.79,16037.0,172.1577,172.6173,172.1026,172.6081,16037.0
2019-10-22 14:10:00,187.77,188.3,187.75,188.16,14636.0,172.5897,173.0769,172.5713,172.9482,14636.0
2019-10-22 14:20:00,188.18,188.57,188.09,188.57,52939.0,172.9666,173.325,172.8838,173.325,52939.0
2019-10-22 14:30:00,188.62,188.68,187.46,187.71,18251.0,173.371,173.4261,172.3048,172.5346,18251.0
2019-10-22 14:40:00,187.7,187.71,187.25,187.31,12321.0,172.5254,172.5346,172.1118,172.1669,12321.0
2019-10-22 14:50:00,187.29,187.29,186.93,186.97,16001.0,172.1485,172.1485,171.8176,171.8544,16001.0
2019-10-22 15:00:00,187.05,187.09,186.49,186.49,29626.0,171.9279,171.9647,171.4132,171.4132,29626.0
2019-10-22 15:10:00,186.41,186.75,186.37,186.63,13462.0,171.3397,171.6522,171.3029,171.5419,13462.0
2019-10-22 15:20:00,186.66,186.84,186.6,186.84,30291.0,171.5695,171.7349,171.5143,171.7349,30291.0
2019-10-22 15:30:00,186.79,186.99,186.44,186.48,33874.0,171.6889,171.8728,171.3672,171.404,33874.0
2019-10-22 15:40:00,186.5,186.98,186.16,186.98,32658.0,171.4224,171.8636,171.1099,171.8636,32658.0
2019-10-22 15:50:00,186.99,187.04,186.59,186.82,115563.0,171.8728,171.9187,171.5051,171.7165,115563.0
2019-10-23 09:30:00,186.18,187.94,185.92,187.75,21282.0,171.1283,172.746,170.8893,172.5713,21282.0
2019-10-23 09:40:00,187.92,188.53,187.11,188.47,12053.0,172.7276,173.2883,171.9831,173.2331,12053.0
2019-10-23 09:50:00,188.22,188.55,186.95,187.31,18438.0,173.0033,173.3067,171.836,172.1669,18438.0
2019-10-23 10:00:00,187.15,187.65,186.73,187.18,20588.0,172.0198,172.4794,171.6338,172.0474,20588.0
2019-10-23 10:10:00,187.06,187.36,186.85,187.16,7318.0,171.9371,172.2129,171.7441,172.029,7318.0
2019-10-23 10:20:00,187.03,187.07,186.14,186.31,12500.0,171.9095,171.9463,171.0915,171.2477,12500.0
2019-10-23 10:30:00,186.45,186.69,186.32,186.59,17210.0,171.3764,171.597,171.2569,171.5051,17210.0
2019-10-23 10:40:00,186.53,186.6,186.1,186.23,1819.0,171.45,171.5143,171.0547,171.1742,1819.0
2019-10-23 10:50:00,186.38,186.84,186.26,186.84,5491.0,171.3121,171.7349,171.2018,171.7349,5491.0
2019-10-23 11:00:00,186.78,186.78,186.31,186.61,23970.0,171.6797,171.6797,171.2477,171.5235,23970.0
2019-10-23 11:10:00,186.55,186.73,186.36,186.46,6295.0,171.4683,171.6338,171.2937,171.3856,6295.0
2019-10-23 11:20:00,186.27,186.34,185.28,185.52,22251.0,171.211,171.2753,170.301,170.5216,22251.0
2019-10-23 11:30:00,185.51,186.17,185.23,186.1,14682.0,170.5124,171.1191,170.2551,171.0547,14682.0
2019-10-23 11:40:00,186.16,186.68,186.16,186.61,2410.0,171.1099,171.5878,171.1099,171.5235,2410.0
2019-10-23 11:50:00,186.72,187.12,186.64,187.01,1800.0,171.6246,171.9923,171.5511,171.8912,1800.0
2019-10-23 12:00:00,186.91,186.98,186.72,186.78,7124.0,171.7992,171.8636,171.6246,171.6797,7124.0
2019-10-23 12:10:00,186.83,186.87,186.7,186.79,4967.0,171.7257,171.7625,171.6062,171.6889,4967.0
2019-10-23 12:20:00,186.76,186.82,186.63,186.82,2414.0,171.6614,171.7165,171.5419,171.7165,2414.0
2019-10-23 12:30:00,186.93,187.26,186.93,187.21,1800.0,171.8176,172.1209,171.8176,172.075,1800.0
2019-10-23 12:40:00,187.31,187.31,186.96,187.14,2880.0,172.1669,172.1669,171.8452,172.0106,2880.0
2019-10-23 12:50:00,187.1,187.16,186.81,186.81,1700.0,171.9739,172.029,171.7073,171.7073,1700.0
2019-10-23 13:00:00,186.88,187.47,186.84,187.4,5785.0,171.7717,172.314,171.7349,172.2496,5785.0
2019-10-23 13:10:00,187.29,187.29,187.04,187.08,1400.0,172.1485,172.1485,171.9187,171.9555,1400.0
2019-10-23 13:20:00,187.1,187.33,186.97,187.17,4847.0,171.9739,172.1853,171.8544,172.0382,4847.0
2019-10-23 13:30:00,187.19,187.35,187.11,187.33,8867.0,172.0566,172.2037,171.9831,172.1853,8867.0
2019-10-23 13:40:00,187.36,187.37,187.19,187.22,2147.0,172.2129,172.2221,172.0566,172.0842,2147.0
2019-10-23 13:50:00,187.26,187.37,187.08,187.09,4750.0,172.1209,172.2221,171.9555,171.9647,4750.0
2019-10-23 14:00:00,187.03,187.07,186.88,186.88,4544.0,171.9095,171.9463,171.7717,171.7717,4544.0
2019-10-23 14:10:00,186.93,187.24,186.91,187.22,9357.0,171.8176,172.1026,171.7992,172.0842,9357.0
2019-10-23 14:20:00,187.14,187.23,187.08,187.13,1921.0,172.0106,172.0934,171.9555,172.0015,1921.0
2019-10-23 14:30:00,187.15,187.34,187.09,187.34,3670.0,172.0198,172.1945,171.9647,172.1945,3670.0
2019-10-23 14:40:00,187.31,187.33,187.17,187.27,1909.0,172.1669,172.1853,172.0382,172.1301,1909.0
2019-10-23 14:50:00,187.28,187.29,187.12,187.22,4260.0,172.1393,172.1485,171.9923,172.0842,4260.0
2019-10-23 15:00:00,187.28,187.32,187.0,187.25,2735.0,172.1393,172.1761,171.882,172.1118,2735.0
2019-10-23 15:10:00,187.26,187.38,186.98,187.03,13824.0,172.1209,172.2312,171.8636,171.9095,13824.0
2019-10-23 15:20:00,187.07,187.19,186.94,187.02,10616.0,171.9463,172.0566,171.8268,171.9003,10616.0
2019-10-23 15:30:00,186.99,187.03,186.8,186.81,13027.0,171.8728,171.9095,171.6981,171.7073,13027.0
2019-10-23 15:40:00,186.86,187.1,186.86,187.0,15304.0,171.7533,171.9739,171.7533,171.882,15304.0
2019-10-23 15:50:00,187.03,187.62,187.02,187.49,40691.0,171.9095,172.4518,171.9003,172.3323,40691.0
2019-10-24 09:30:00,188.06,188.51,186.09,186.09,14258.0,172.8563,173.2699,171.0455,171.0455,14258.0
2019-10-24 09:40:00,186.59,187.09,186.02,186.02,4552.0,171.5051,171.9647,170.9812,170.9812,4552.0
2019-10-24 09:50:00,185.93,186.47,185.49,186.05,5596.0,170.8985,171.3948,170.494,171.0088,5596.0
2019-10-24 10:00:00,186.12,186.22,184.72,184.74,5802.0,171.0731,171.165,169.7863,169.8047,5802.0
2019-10-24 10:10:00,184.75,184.94,183.99,184.24,8447.0,169.8139,169.9885,169.1153,169.3451,8447.0
2019-10-24 10:20:00,184.06,184.86,184.06,184.77,5656.0,169.1796,169.915,169.1796,169.8322,5656.0
2019-10-24 10:30:00,184.81,185.39,184.68,185.39,7551.0,169.869,170.4021,169.7495,170.4021,7551.0
2019-10-24 10:40:00,185.43,185.46,184.99,184.99,4040.0,170.4389,170.4665,170.0345,170.0345,4040.0
2019-10-24 10:50:00,184.93,185.1,184.71,185.1,5080.0,169.9793,170.1356,169.7771,170.1356,5080.0
2019-10-24 11:00:00,185.09,185.16,184.68,185.11,13706.0,170.1264,170.1907,169.7495,170.1448,13706.0
2019-10-24 11:10:00,185.04,185.09,184.86,184.91,5500.0,170.0804,170.1264,169.915,169.9609,5500.0
2019-10-24 11:20:00,184.95,185.57,184.91,185.57,5606.0,169.9977,170.5676,169.9609,170.5676,5606.0
2019-10-24 11:30:00,185.73,185.86,185.11,185.11,4400.0,170.7146,170.8341,170.1448,170.1448,4400.0
2019-10-24 11:40:00,185.1,185.18,184.94,184.94,2553.0,170.1356,170.2091,169.9885,169.9885,2553.0
2019-10-24 11:50:00,184.91,185.01,184.5,184.92,8817.0,169.9609,170.0528,169.5841,169.9701,8817.0
2019-10-24 12:00:00,184.96,185.26,184.79,184.94,5216.0,170.0069,170.2826,169.8506,169.9885,5216.0
2019-10-24 12:10:00,184.93,184.95,184.01,184.26,8069.0,169.9793,169.9977,169.1337,169.3635,8069.0
2019-10-24 12:20:00,184.22,184.58,184.14,184.58,3600.0,169.3267,169.6576,169.2532,169.6576,3600.0
2019-10-24 12:30:00,184.64,184.83,184.51,184.74,5020.0,169.7128,169.8874,169.5933,169.8047,5020.0
2019-10-24 12:40:00,184.7,184.77,184.57,184.73,1601.0,169.7679,169.8322,169.6484,169.7955,1601.0
2019-10-24 12:50:00,184.64,184.77,184.64,184.73,2305.0,169.7128,169.8322,169.7128,169.7955,2305.0
2019-10-24 13:00:00,184.75,185.07,184.74,185.07,5500.0,169.8139,170.108,169.8047,170.108,5500.0
2019-10-24 13:10:00,184.98,185.07,184.96,185.07,1730.0,170.0253,170.108,170.0069,170.108,1730.0
2019-10-24 13:20:00,185.03,185.31,184.97,185.31,3155.0,170.0712,170.3286,170.0161,170.3286,3155.0
2019-10-24 13:30:00,185.43,185.43,185.15,185.26,1332.0,170.4389,170.4389,170.1815,170.2826,1332.0
2019-10-24 13:40:00,185.33,185.35,185.3,185.3,1977.0,170.347,170.3654,170.3194,170.3194,1977.0
2019-10-24 13:50:00,185.46,185.46,184.96,185.01,14487.0,170.4665,170.4665,170.0069,170.0528,14487.0
2019-10-24 14:00:00,185.01,185.21,184.93,185.21,16846.0,170.0528,170.2367,169.9793,170.2367,16846.0
2019-10-24 14:10:00,185.2,185.41,185.18,185.34,9793.0,170.2275,170.4205,170.2091,170.3562,9793.0
2019-10-24 14:20:00,185.37,185.52,185.24,185.52,2801.0,170.3837,170.5216,170.2643,170.5216,2801.0
2019-10-24 14:30:00,185.52,185.52,185.32,185.39,18346.0,170.5216,170.5216,170.3378,170.4021,18346.0
2019-10-24 14:40:00,185.42,185.42,185.25,185.28,12072.0,170.4297,170.4297,170.2734,170.301,12072.0
2019-10-24 14:50:00,185.28,185.32,185.21,185.27,6659.0,170.301,170.3378,170.2367,170.2918,6659.0
2019-10-24 15:00:00,185.26,185.43,185.24,185.42,7968.0,170.2826,170.4389,170.2643,170.4297,7968.0
2019-10-24 15:10:00,185.45,186.15,185.41,186.06,17436.0,170.4573,171.1007,170.4205,171.018,17436.0
2019-10-24 15:20:00,186.04,186.32,186.0,186.11,17734.0,170.9996,171.2569,170.9628,171.0639,17734.0
2019-10-24 15:30:00,186.14,186.14,185.78,186.11,16370.0,171.0915,171.0915,170.7606,171.0639,16370.0
2019-10-24 15:40:00,186.13,186.22,185.9,185.94,13822.0,171.0823,171.165,170.8709,170.9077,13822.0
2019-10-24 15:50:00,185.98,186.09,185.7,185.78,47736.0,170.9444,171.0455,170.6871,170.7606,47736.0
2019-10-25 09:30:00,186.82,187.6,185.35,187.46,11203.0,171.7165,172.4335,170.3654,172.3048,11203.0
2019-10-25 09:40:00,187.98,188.46,187.13,187.63,13050.0,172.7827,173.2239,172.0015,172.461,13050.0
2019-10-25 09:50:00,187.65,188.3,187.59,188.0,4800.0,172.4794,173.0769,172.4243,172.8011,4800.0
2019-10-25 10:00:00,187.8,188.06,187.31,187.65,4460.0,172.6173,172.8563,172.1669,172.4794,4460.0
2019-10-25 10:10:00,187.8,188.45,187.62,188.18,14025.0,172.6173,173.2147,172.4518,172.9666,14025.0
2019-10-25 10:20:00,188.13,188.25,187.65,187.65,15471.0,172.9206,173.0309,172.4794,172.4794,15471.0
2019-10-25 10:30:00,187.81,188.2,187.71,188.2,30724.0,172.6265,172.9849,172.5346,172.9849,30724.0
2019-10-25 10:40:00,188.06,188.13,187.68,187.95,8318.0,172.8563,172.9206,172.507,172.7552,8318.0
2019-10-25 10:50:00,188.0,188.37,187.81,188.33,35679.0,172.8011,173.1412,172.6265,173.1044,35679.0
2019-10-25 11:00:00,188.34,188.68,188.3,188.63,7422.0,173.1136,173.4261,173.0769,173.3802,7422.0
2019-10-25 11:10:00,188.63,189.51,188.63,189.45,37839.0,173.3802,174.189,173.3802,174.1339,37839.0
2019-10-25 11:20:00,189.5,189.88,189.35,189.81,8389.0,174.1799,174.5291,174.042,174.4648,8389.0
2019-10-25 11:30:00,189.86,190.41,189.84,190.31,36708.0,174.5107,175.0163,174.4924,174.9244,36708.0
2019-10-25 11:40:00,190.38,191.61,190.28,191.5,70556.0,174.9887,176.1193,174.8968,176.0182,70556.0
2019-10-25 11:50:00,191.42,191.6,190.9,191.04,52890.0,175.9446,176.1101,175.4667,175.5953,52890.0
2019-10-25 12:00:00,191.15,191.21,190.59,190.64,10880.0,175.6965,175.7516,175.1817,175.2277,10880.0
2019-10-25 12:10:00,190.61,190.67,190.3,190.43,5333.0,175.2001,175.2553,174.9152,175.0347,5333.0
2019-10-25 12:20:00,190.37,190.6,190.32,190.53,9433.0,174.9795,175.1909,174.9336,175.1266,9433.0
2019-10-25 12:30:00,190.55,190.75,190.45,190.64,10184.0,175.145,175.3288,175.053,175.2277,10184.0
2019-10-25 12:40:00,190.7,190.7,190.47,190.55,5385.0,175.2828,175.2828,175.0714,175.145,5385.0
2019-10-25 12:50:00,190.56,190.77,190.37,190.5,35562.0,175.1542,175.3472,174.9795,175.099,35562.0
2019-10-25 13:00:00,190.55,190.7,190.49,190.6,9171.0,175.145,175.2828,175.0898,175.1909,9171.0
2019-10-25 13:10:00,190.58,190.7,190.53,190.6,10162.0,175.1725,175.2828,175.1266,175.1909,10162.0
2019-10-25 13:20:00,190.62,190.62,190.37,190.4,6601.0,175.2093,175.2093,174.9795,175.0071,6601.0
2019-10-25 13:30:00,190.45,190.56,190.33,190.43,13321.0,175.053,175.1542,174.9427,175.0347,13321.0
2019-10-25 13:40:00,190.43,190.47,190.24,190.28,6475.0,175.0347,175.0714,174.86,174.8968,6475.0
2019-10-25 13:50:00,190.24,190.38,190.18,190.25,2678.0,174.86,174.9887,174.8049,174.8692,2678.0
2019-10-25 14:00:00,190.17,190.21,189.73,189.82,8586.0,174.7957,174.8325,174.3913,174.474,8586.0
2019-10-25 14:10:00,189.82,189.99,189.81,189.93,2991.0,174.474,174.6302,174.4648,174.5751,2991.0
2019-10-25 14:20:00,189.99,190.37,189.99,190.32,16965.0,174.6302,174.9795,174.6302,174.9336,16965.0
2019-10-25 14:30:00,190.32,190.41,190.01,190.05,4650.0,174.9336,175.0163,174.6486,174.6854,4650.0
2019-10-25 14:40:00,190.06,190.38,190.06,190.38,2557.0,174.6946,174.9887,174.6946,174.9887,2557.0
2019-10-25 14:50:00,190.28,190.38,190.28,190.31,3770.0,174.8968,174.9887,174.8968,174.9244,3770.0
2019-10-25 15:00:00,190.31,190.45,190.19,190.37,17184.0,174.9244,175.053,174.8141,174.9795,17184.0
2019-10-25 15:10:00,190.36,190.62,190.36,190.56,4664.0,174.9703,175.2093,174.9703,175.1542,4664.0
2019-10-25 15:20:00,190.59,190.64,190.53,190.56,7219.0,175.1817,175.2277,175.1266,175.1542,7219.0
2019-10-25 15:30:00,190.57,190.97,190.55,190.91,16886.0,175.1633,175.531,175.145,175.4759,16886.0
2019-10-25 15:40:00,190.89,191.08,190.74,190.77,24318.0,175.4575,175.6321,175.3196,175.3472,24318.0
2019-10-25 15:50:00,190.76,190.88,190.62,190.65,56517.0,175.338,175.4483,175.2093,175.2369,56517.0
2019-10-28 09:30:00,192.0,193.05,192.0,192.42,22428.0,176.4777,177.4429,176.4777,176.8638,22428.0
2019-10-28 09:40:00,192.43,193.64,191.6,193.64,28149.0,176.873,177.9852,176.1101,177.9852,28149.0
2019-10-28 09:50:00,193.59,193.63,192.47,192.59,15076.0,177.9392,177.976,176.9097,177.02,15076.0
2019-10-28 10:00:00,192.73,192.98,192.46,192.71,13158.0,177.1487,177.3785,176.9005,177.1303,13158.0
2019-10-28 10:10:00,192.82,192.83,192.11,192.32,20614.0,177.2314,177.2406,176.5788,176.7719,20614.0
2019-10-28 10:20:00,192.22,192.82,192.22,192.51,18803.0,176.68,177.2314,176.68,176.9465,18803.0
2019-10-28 10:30:00,192.4,192.81,192.09,192.2,64793.0,176.8454,177.2223,176.5605,176.6616,64793.0
2019-10-28 10:40:00,192.14,192.14,191.21,191.36,29724.0,176.6064,176.6064,175.7516,175.8895,29724.0
2019-10-28 10:50:00,191.44,191.44,190.75,190.75,36554.0,175.963,175.963,175.3288,175.3288,36554.0
2019-10-28 11:00:00,190.7,190.79,190.35,190.55,16713.0,175.2828,175.3656,174.9611,175.145,16713.0
2019-10-28 11:10:00,190.55,190.75,190.5,190.71,8233.0,175.145,175.3288,175.099,175.292,8233.0
2019-10-28 11:20:00,190.63,190.82,190.18,190.19,68189.0,175.2185,175.3931,174.8049,174.8141,68189.0
2019-10-28 11:30:00,190.22,191.11,189.85,190.99,46652.0,174.8416,175.6597,174.5016,175.5494,46652.0
2019-10-28 11:40:00,190.92,191.17,190.65,190.92,10982.0,175.4851,175.7148,175.2369,175.4851,10982.0
2019-10-28 11:50:00,190.97,190.97,190.64,190.83,18959.0,175.531,175.531,175.2277,175.4023,18959.0
2019-10-28 12:00:00,190.89,191.02,190.4,190.63,5751.0,175.4575,175.577,175.0071,175.2185,5751.0
2019-10-28 12:10:00,190.67,191.07,190.07,190.39,36171.0,175.2553,175.6229,174.7038,174.9979,36171.0
2019-10-28 12:20:00,190.42,190.52,190.21,190.39,5403.0,175.0255,175.1174,174.8325,174.9979,5403.0
2019-10-28 12:30:00,190.32,190.4,190.25,190.33,12943.0,174.9336,175.0071,174.8692,174.9427,12943.0
2019-10-28 12:40:00,190.35,190.38,190.19,190.2,4921.0,174.9611,174.9887,174.8141,174.8233,4921.0
2019-10-28 12:50:00,190.2,190.29,190.11,190.12,3473.0,174.8233,174.906,174.7405,174.7497,3473.0
2019-10-28 13:00:00,190.13,190.13,189.78,189.79,3000.0,174.7589,174.7589,174.4372,174.4464,3000.0
2019-10-28 13:10:00,189.75,189.75,189.47,189.5,9874.0,174.4096,174.4096,174.1523,174.1799,9874.0
2019-10-28 13:20:00,189.48,189.6,189.44,189.54,22116.0,174.1615,174.2718,174.1247,174.2166,22116.0
2019-10-28 13:30:00,189.53,189.72,189.5,189.56,8532.0,174.2074,174.3821,174.1799,174.235,8532.0
2019-10-28 13:40:00,189.58,189.76,189.49,189.63,4270.0,174.2534,174.4188,174.1707,174.2993,4270.0
2019-10-28 13:50:00,189.63,189.94,189.63,189.9,8771.0,174.2993,174.5843,174.2993,174.5475,8771.0
2019-10-28 14:00:00,189.98,190.35,189.97,190.25,11656.0,174.621,174.9611,174.6119,174.8692,11656.0
2019-10-28 14:10:00,190.26,190.48,190.21,190.38,10607.0,174.8784,175.0806,174.8325,174.9887,10607.0
2019-10-28 14:20:00,190.4,190.57,190.27,190.56,7805.0,175.0071,175.1633,174.8876,175.1542,7805.0
2019-10-28 14:30:00,190.57,190.57,190.37,190.44,8789.0,175.1633,175.1633,174.9795,175.0439,8789.0
2019-10-28 14:40:00,190.44,190.5,190.31,190.5,6984.0,175.0439,175.099,174.9244,175.099,6984.0
2019-10-28 14:50:00,190.5,190.56,190.32,190.38,6451.0,175.099,175.1542,174.9336,174.9887,6451.0
2019-10-28 15:00:00,190.41,190.46,190.21,190.35,12179.0,175.0163,175.0622,174.8325,174.9611,12179.0
2019-10-28 15:10:00,190.34,190.75,190.34,190.56,17740.0,174.9519,175.3288,174.9519,175.1542,17740.0
2019-10-28 15:20:00,190.56,190.81,190.54,190.59,12071.0,175.1542,175.3839,175.1358,175.1817,12071.0
2019-10-28 15:30:00,190.51,190.58,190.19,190.24,16668.0,175.1082,175.1725,174.8141,174.86,16668.0
2019-10-28 15:40:00,190.2,190.26,189.96,190.2,27123.0,174.8233,174.8784,174.6027,174.8233,27123.0
2019-10-28 15:50:00,190.22,190.49,190.03,190.37,101277.0,174.8416,175.0898,174.667,174.9795,101277.0
2019-10-29 09:30:00,188.63,189.83,187.98,189.69,23253.0,173.3802,174.4832,172.7827,174.3545,23253.0
2019-10-29 09:40:00,189.75,192.44,189.37,192.3,38627.0,174.4096,176.8822,174.0604,176.7535,38627.0
2019-10-29 09:50:00,192.3,193.37,192.13,192.45,33766.0,176.7535,177.737,176.5972,176.8914,33766.0
2019-10-29 10:00:00,192.45,192.89,191.98,192.29,20199.0,176.8914,177.2958,176.4594,176.7443,20199.0
2019-10-29 10:10:00,192.23,192.25,191.6,191.91,9894.0,176.6891,176.7075,176.1101,176.395,9894.0
2019-10-29 10:20:00,191.99,192.42,191.9,192.23,8759.0,176.4685,176.8638,176.3858,176.6891,8759.0
2019-10-29 10:30:00,192.16,192.64,191.88,192.64,10741.0,176.6248,177.066,176.3674,177.066,10741.0
2019-10-29 10:40:00,192.64,193.33,192.41,193.18,12477.0,177.066,177.7002,176.8546,177.5623,12477.0
2019-10-29 10:50:00,193.28,193.58,193.1,193.58,9958.0,177.6543,177.93,177.4888,177.93,9958.0
2019-10-29 11:00:00,193.57,193.57,193.12,193.35,16590.0,177.9208,177.9208,177.5072,177.7186,16590.0
2019-10-29 11:10:00,193.39,193.44,193.05,193.3,13110.0,177.7554,177.8013,177.4429,177.6726,13110.0
2019-10-29 11:20:00,193.28,193.33,193.03,193.23,16561.0,177.6543,177.7002,177.4245,177.6083,16561.0
2019-10-29 11:30:00,193.2,193.5,193.2,193.35,27403.0,177.5807,177.8565,177.5807,177.7186,27403.0
2019-10-29 11:40:00,193.39,193.4,192.7,192.84,8833.0,177.7554,177.7646,177.1211,177.2498,8833.0
2019-10-29 11:50:00,192.84,193.0,191.75,192.11,9752.0,177.2498,177.3969,176.2479,176.5788,9752.0
2019-10-29 12:00:00,192.02,192.55,191.84,192.51,6952.0,176.4961,176.9833,176.3307,176.9465,6952.0
2019-10-29 12:10:00,192.52,192.88,192.43,192.8,4493.0,176.9557,177.2866,176.873,177.2131,4493.0
2019-10-29 12:20:00,192.75,193.0,192.7,193.0,12502.0,177.1671,177.3969,177.1211,177.3969,12502.0
2019-10-29 12:30:00,193.06,193.36,192.99,193.28,4764.0,177.452,177.7278,177.3877,177.6543,4764.0
2019-10-29 12:40:00,193.21,193.21,192.96,193.0,5611.0,177.5899,177.5899,177.3601,177.3969,5611.0
2019-10-29 12:50:00,193.03,193.07,192.89,192.99,4945.0,177.4245,177.4612,177.2958,177.3877,4945.0
2019-10-29 13:00:00,193.05,193.14,192.96,193.1,3220.0,177.4429,177.5256,177.3601,177.4888,3220.0
2019-10-29 13:10:00,193.13,193.17,192.85,192.88,5304.0,177.5164,177.5531,177.259,177.2866,5304.0
2019-10-29 13:20:00,192.87,193.11,192.86,193.06,5204.0,177.2774,177.498,177.2682,177.452,5204.0
2019-10-29 13:30:00,193.05,193.16,192.95,193.08,15352.0,177.4429,177.544,177.3509,177.4704,15352.0
2019-10-29 13:40:00,193.08,193.08,192.91,192.95,6209.0,177.4704,177.4704,177.3142,177.3509,6209.0
2019-10-29 13:50:00,192.96,193.14,192.96,193.07,5292.0,177.3601,177.5256,177.3601,177.4612,5292.0
2019-10-29 14:00:00,193.05,193.1,192.92,193.04,6002.0,177.4429,177.4888,177.3234,177.4337,6002.0
2019-10-29 14:10:00,193.01,193.5,193.0,193.44,10077.0,177.4061,177.8565,177.3969,177.8013,10077.0
2019-10-29 14:20:00,193.46,193.6,193.43,193.49,14626.0,177.8197,177.9484,177.7921,177.8473,14626.0
2019-10-29 14:30:00,193.49,193.55,193.35,193.45,3073.0,177.8473,177.9024,177.7186,177.8105,3073.0
2019-10-29 14:40:00,193.47,193.47,193.12,193.19,3157.0,177.8289,177.8289,177.5072,177.5715,3157.0
2019-10-29 14:50:00,193.19,193.34,192.8,192.95,9388.0,177.5715,177.7094,177.2131,177.3509,9388.0
2019-10-29 15:00:00,192.96,193.07,192.94,193.05,4348.0,177.3601,177.4612,177.3417,177.4429,4348.0
2019-10-29 15:10:00,193.03,193.17,193.03,193.08,8413.0,177.4245,177.5531,177.4245,177.4704,8413.0
2019-10-29 15:20:00,193.05,193.05,192.85,192.86,10066.0,177.4429,177.4429,177.259,177.2682,10066.0
2019-10-29 15:30:00,192.87,192.94,192.64,192.64,13002.0,177.2774,177.3417,177.066,177.066,13002.0
2019-10-29 15:40:00,192.68,192.75,192.63,192.67,16171.0,177.1028,177.1671,177.0568,177.0936,16171.0
2019-10-29 15:50:00,192.68,193.04,192.68,192.92,53333.0,177.1028,177.4337,177.1028,177.3234,53333.0
2019-10-30 09:30:00,193.44,193.44,191.41,191.72,20055.0,177.8013,177.8013,175.9354,176.2204,20055.0
2019-10-30 09:40:00,191.84,192.85,191.64,191.88,12581.0,176.3307,177.259,176.1468,176.3674,12581.0
2019-10-30 09:50:00,191.66,192.31,191.36,192.18,10035.0,176.1652,176.7627,175.8895,176.6432,10035.0
2019-10-30 10:00:00,192.16,192.27,191.19,192.17,44592.0,176.6248,176.7259,175.7332,176.634,44592.0
2019-10-30 10:10:00,192.17,192.7,192.17,192.62,16210.0,176.634,177.1211,176.634,177.0476,16210.0
2019-10-30 10:20:00,192.55,192.64,192.01,192.25,18064.0,176.9833,177.066,176.4869,176.7075,18064.0
2019-10-30 10:30:00,192.08,192.1,191.17,191.68,30053.0,176.5513,176.5697,175.7148,176.1836,30053.0
2019-10-30 10:40:00,191.75,192.13,191.51,191.52,46863.0,176.2479,176.5972,176.0274,176.0365,46863.0
2019-10-30 10:50:00,191.44,191.66,190.89,190.89,15357.0,175.963,176.1652,175.4575,175.4575,15357.0
2019-10-30 11:00:00,190.97,191.41,190.96,191.36,13538.0,175.531,175.9354,175.5218,175.8895,13538.0
2019-10-30 11:10:00,191.36,191.45,190.98,191.35,27439.0,175.8895,175.9722,175.5402,175.8803,27439.0
2019-10-30 11:20:00,191.4,191.46,191.21,191.34,19429.0,175.9262,175.9814,175.7516,175.8711,19429.0
2019-10-30 11:30:00,191.34,191.51,191.22,191.39,32200.0,175.8711,176.0274,175.7608,175.9171,32200.0
2019-10-30 11:40:00,191.38,191.68,191.21,191.63,21709.0,175.9079,176.1836,175.7516,176.1377,21709.0
2019-10-30 11:50:00,191.66,191.76,191.43,191.52,25275.0,176.1652,176.2571,175.9538,176.0365,25275.0
2019-10-30 12:00:00,191.53,192.0,191.45,191.96,36526.0,176.0457,176.4777,175.9722,176.441,36526.0
2019-10-30 12:10:00,191.93,191.96,191.48,191.83,14403.0,176.4134,176.441,175.9998,176.3215,14403.0
2019-10-30 12:20:00,191.86,192.02,191.62,191.9,15136.0,176.3491,176.4961,176.1285,176.3858,15136.0
2019-10-30 12:30:00,191.93,192.15,191.89,192.02,10248.0,176.4134,176.6156,176.3766,176.4961,10248.0
2019-10-30 12:40:00,192.05,192.11,191.9,191.99,45901.0,176.5237,176.5788,176.3858,176.4685,45901.0
2019-10-30 12:50:00,191.94,192.24,191.86,192.24,10400.0,176.4226,176.6983,176.3491,176.6983,10400.0
2019-10-30 13:00:00,192.21,192.71,192.21,192.49,29058.0,176.6708,177.1303,176.6708,176.9281,29058.0
2019-10-30 13:10:00,192.47,192.47,192.06,192.11,11175.0,176.9097,176.9097,176.5329,176.5788,11175.0
2019-10-30 13:20:00,192.13,192.17,191.96,192.02,10225.0,176.5972,176.634,176.441,176.4961,10225.0
2019-10-30 13:30:00,192.02,192.15,191.76,191.93,41828.0,176.4961,176.6156,176.2571,176.4134,41828.0
2019-10-30 13:40:00,191.91,192.23,191.82,192.1,39295.0,176.395,176.6891,176.3123,176.5697,39295.0
2019-10-30 13:50:00,192.04,192.15,191.78,191.89,9200.0,176.5145,176.6156,176.2755,176.3766,9200.0
2019-10-30 14:00:00,191.87,192.21,191.48,192.1,32742.0,176.3582,176.6708,175.9998,176.5697,32742.0
2019-10-30 14:10:00,192.02,192.85,192.02,192.46,17738.0,176.4961,177.259,176.4961,176.9005,17738.0
2019-10-30 14:20:00,192.55,192.95,192.46,192.95,14220.0,176.9833,177.3509,176.9005,177.3509,14220.0
2019-10-30 14:30:00,192.9,193.22,192.54,192.63,25803.0,177.305,177.5991,176.9741,177.0568,25803.0
2019-10-30 14:40:00,192.61,192.97,192.53,192.96,22401.0,177.0384,177.3693,176.9649,177.3601,22401.0
2019-10-30 14:50:00,192.99,193.62,192.95,193.57,26819.0,177.3877,177.9668,177.3509,177.9208,26819.0
2019-10-30 15:00:00,193.52,193.99,193.52,193.81,36038.0,177.8749,178.3069,177.8749,178.1414,36038.0
2019-10-30 15:10:00,193.75,193.9,193.48,193.53,27295.0,178.0863,178.2241,177.8381,177.884,27295.0
2019-10-30 15:20:00,193.6,193.9,193.52,193.65,22336.0,177.9484,178.2241,177.8749,177.9943,22336.0
2019-10-30 15:30:00,193.68,193.84,193.19,193.75,41354.0,178.0219,178.169,177.5715,178.0863,41354.0
2019-10-30 15:40:00,193.72,194.13,193.39,193.62,71203.0,178.0587,178.4355,177.7554,177.9668,71203.0
2019-10-30 15:50:00,193.62,194.16,193.58,193.94,168517.0,177.9668,178.4631,177.93,178.2609,168517.0
2019-10-31 09:30:00,189.0,189.0,183.35,183.62,123347.0,173.7203,173.7203,168.527,168.7752,123347.0
2019-10-31 09:40:00,183.86,186.39,183.57,184.71,65736.0,168.9958,171.3213,168.7293,169.7771,65736.0
2019-10-31 09:50:00,184.8,185.97,184.29,185.97,54258.0,169.8598,170.9352,169.3911,170.9352,54258.0
2019-10-31 10:00:00,185.87,186.34,184.14,184.4,85213.0,170.8433,171.2753,169.2532,169.4922,85213.0
2019-10-31 10:10:00,184.33,184.33,183.65,184.24,30520.0,169.4278,169.4278,168.8028,169.3451,30520.0
2019-10-31 10:20:00,184.17,184.91,183.87,184.02,54682.0,169.2808,169.9609,169.005,169.1429,54682.0
2019-10-31 10:30:00,184.08,184.23,183.76,183.93,51279.0,169.198,169.3359,168.9039,169.0602,51279.0
2019-10-31 10:40:00,184.03,185.26,183.9,184.87,30608.0,169.1521,170.2826,169.0326,169.9242,30608.0
2019-10-31 10:50:00,184.98,185.15,184.57,184.81,27572.0,170.0253,170.1815,169.6484,169.869,27572.0
2019-10-31 11:00:00,184.8,186.09,184.57,185.98,45912.0,169.8598,171.0455,169.6484,170.9444,45912.0
2019-10-31 11:10:00,185.97,185.97,184.96,185.07,23035.0,170.9352,170.9352,170.0069,170.108,23035.0
2019-10-31 11:20:00,185.06,185.76,184.37,184.57,25552.0,170.0988,170.7422,169.4646,169.6484,25552.0
2019-10-31 11:30:00,184.69,184.85,182.07,182.81,54113.0,169.7587,169.9058,167.3505,168.0307,54113.0
2019-10-31 11:40:00,182.67,184.62,182.47,184.28,40850.0,167.902,169.6944,167.7182,169.3819,40850.0
2019-10-31 11:50:00,184.42,184.42,183.11,183.11,30663.0,169.5105,169.5105,168.3065,168.3065,30663.0
2019-10-31 12:00:00,183.17,183.27,182.48,182.52,25386.0,168.3616,168.4535,167.7274,167.7641,25386.0
2019-10-31 12:10:00,182.53,182.7,182.31,182.31,21396.0,167.7733,167.9296,167.5711,167.5711,21396.0
2019-10-31 12:20:00,182.36,182.87,182.28,182.76,17310.0,167.6171,168.0859,167.5436,167.9847,17310.0
2019-10-31 12:30:00,182.71,182.83,182.52,182.68,9937.0,167.9388,168.0491,167.7641,167.9112,9937.0
2019-10-31 12:40:00,182.68,183.04,182.61,182.98,13765.0,167.9112,168.2421,167.8469,168.187,13765.0
2019-10-31 12:50:00,183.02,184.08,183.02,183.39,43704.0,168.2237,169.198,168.2237,168.5638,43704.0
2019-10-31 13:00:00,183.35,183.75,183.01,183.75,39285.0,168.527,168.8947,168.2145,168.8947,39285.0
2019-10-31 13:10:00,183.75,184.47,183.61,184.44,32382.0,168.8947,169.5565,168.766,169.5289,32382.0
2019-10-31 13:20:00,184.44,185.49,184.36,184.53,159929.0,169.5289,170.494,169.4554,169.6117,159929.0
2019-10-31 13:30:00,184.54,184.72,183.4,183.64,70441.0,169.6208,169.7863,168.573,168.7936,70441.0
2019-10-31 13:40:00,183.62,183.76,182.99,183.13,52128.0,168.7752,168.9039,168.1962,168.3248,52128.0
2019-10-31 13:50:00,183.18,183.42,182.88,182.98,33699.0,168.3708,168.5914,168.095,168.187,33699.0
2019-10-31 14:00:00,182.97,184.19,182.8,184.19,42425.0,168.1778,169.2991,168.0215,169.2991,42425.0
2019-10-31 14:10:00,184.16,184.28,183.47,183.79,33197.0,169.2716,169.3819,168.6373,168.9315,33197.0
2019-10-31 14:20:00,183.82,184.36,183.72,184.34,17297.0,168.9591,169.4554,168.8671,169.437,17297.0
2019-10-31 14:30:00,184.29,185.1,184.14,184.99,58264.0,169.3911,170.1356,169.2532,170.0345,58264.0
2019-10-31 14:40:00,184.87,184.93,184.05,184.34,40277.0,169.9242,169.9793,169.1705,169.437,40277.0
2019-10-31 14:50:00,184.42,184.42,184.02,184.14,49284.0,169.5105,169.5105,169.1429,169.2532,49284.0
2019-10-31 15:00:00,184.19,184.38,184.03,184.15,29247.0,169.2991,169.4738,169.1521,169.2624,29247.0
2019-10-31 15:10:00,184.16,184.34,184.05,184.2,32887.0,169.2716,169.437,169.1705,169.3083,32887.0
2019-10-31 15:20:00,184.17,184.19,183.56,183.72,33421.0,169.2808,169.2991,168.7201,168.8671,33421.0
2019-10-31 15:30:00,183.72,184.13,183.5,183.51,51463.0,168.8671,169.244,168.6649,168.6741,51463.0
2019-10-31 15:40:00,183.55,183.57,182.79,182.95,52638.0,168.7109,168.7293,168.0123,168.1594,52638.0
2019-10-31 15:50:00,182.92,183.59,182.9,183.49,143417.0,168.1318,168.7476,168.1134,168.6557,143417.0
2019-11-01 09:30:00,186.09,187.75,186.09,187.24,25246.0,171.0455,172.5713,171.0455,172.1026,25246.0
2019-11-01 09:40:00,187.39,187.55,186.53,187.07,16342.0,172.2404,172.3875,171.45,171.9463,16342.0
2019-11-01 09:50:00,186.84,187.07,185.91,186.14,28143.0,171.7349,171.9463,170.8801,171.0915,28143.0
2019-11-01 10:00:00,186.08,187.38,185.54,186.91,31683.0,171.0363,172.2312,170.54,171.7992,31683.0
2019-11-01 10:10:00,186.99,187.71,186.89,187.48,18036.0,171.8728,172.5346,171.7809,172.3232,18036.0
2019-11-01 10:20:00,187.59,187.77,186.93,187.47,11168.0,172.4243,172.5897,171.8176,172.314,11168.0
2019-11-01 10:30:00,187.54,187.89,187.48,187.74,9561.0,172.3783,172.7,172.3232,172.5621,9561.0
2019-11-01 10:40:00,187.75,187.9,187.48,187.49,12111.0,172.5713,172.7092,172.3232,172.3323,12111.0
2019-11-01 10:50:00,187.5,188.08,187.44,188.05,32992.0,172.3415,172.8747,172.2864,172.8471,32992.0
2019-11-01 11:00:00,188.09,188.27,187.7,188.06,10467.0,172.8838,173.0493,172.5254,172.8563,10467.0
2019-11-01 11:10:00,188.05,188.55,187.95,188.55,25116.0,172.8471,173.3067,172.7552,173.3067,25116.0
2019-11-01 11:20:00,188.54,189.27,188.53,188.92,10879.0,173.2975,173.9684,173.2883,173.6467,10879.0
2019-11-01 11:30:00,188.97,189.72,188.81,189.4,35125.0,173.6927,174.3821,173.5456,174.0879,35125.0
2019-11-01 11:40:00,189.38,190.26,189.34,190.16,11481.0,174.0696,174.8784,174.0328,174.7865,11481.0
2019-11-01 11:50:00,190.26,190.91,190.04,190.54,46593.0,174.8784,175.4759,174.6762,175.1358,46593.0
2019-11-01 12:00:00,190.5,191.16,190.37,190.87,18094.0,175.099,175.7056,174.9795,175.4391,18094.0
2019-11-01 12:10:00,190.92,191.02,189.97,190.05,18357.0,175.4851,175.577,174.6119,174.6854,18357.0
2019-11-01 12:20:00,190.02,190.96,189.98,190.82,25667.0,174.6578,175.5218,174.621,175.3931,25667.0
2019-11-01 12:30:00,190.87,190.96,190.67,190.91,7162.0,175.4391,175.5218,175.2553,175.4759,7162.0
2019-11-01 12:40:00,190.91,191.11,190.83,191.05,15194.0,175.4759,175.6597,175.4023,175.6045,15194.0
2019-11-01 12:50:00,191.07,191.39,190.91,191.23,17720.0,175.6229,175.9171,175.4759,175.77,17720.0
2019-11-01 13:00:00,191.2,191.66,191.2,191.64,15799.0,175.7424,176.1652,175.7424,176.1468,15799.0
2019-11-01 13:10:00,191.67,192.36,191.62,192.24,23138.0,176.1744,176.8086,176.1285,176.6983,23138.0
2019-11-01 13:20:00,192.23,193.0,192.23,192.87,24102.0,176.6891,177.3969,176.6891,177.2774,24102.0
2019-11-01 13:30:00,192.88,193.07,192.46,192.46,28408.0,177.2866,177.4612,176.9005,176.9005,28408.0
2019-11-01 13:40:00,192.41,193.32,192.31,193.1,29205.0,176.8546,177.691,176.7627,177.4888,29205.0
2019-11-01 13:50:00,193.05,193.18,192.74,193.01,32464.0,177.4429,177.5623,177.1579,177.4061,32464.0
2019-11-01 14:00:00,193.04,193.04,192.47,192.56,24214.0,177.4337,177.4337,176.9097,176.9925,24214.0
2019-11-01 14:10:00,192.57,193.09,192.53,192.95,20138.0,177.0017,177.4796,176.9649,177.3509,20138.0
2019-11-01 14:20:00,192.96,193.34,192.78,193.34,23117.0,177.3601,177.7094,177.1947,177.7094,23117.0
2019-11-01 14:30:00,193.31,193.52,192.9,192.9,18783.0,177.6818,177.8749,177.305,177.305,18783.0
2019-11-01 14:40:00,192.82,193.08,192.77,193.08,8728.0,177.2314,177.4704,177.1855,177.4704,8728.0
2019-11-01 14:50:00,193.08,193.69,192.91,193.69,30967.0,177.4704,178.0311,177.3142,178.0311,30967.0
2019-11-01 15:00:00,193.66,193.83,193.49,193.79,31708.0,178.0035,178.1598,177.8473,178.123,31708.0
2019-11-01 15:10:00,193.77,194.24,193.69,194.23,41995.0,178.1046,178.5366,178.0311,178.5275,41995.0
2019-11-01 15:20:00,194.25,194.59,193.67,193.67,39125.0,178.5458,178.8583,178.0127,178.0127,39125.0
2019-11-01 15:30:00,193.71,194.59,193.46,194.48,44407.0,178.0495,178.8583,177.8197,178.7572,44407.0
2019-11-01 15:40:00,194.51,194.99,194.47,194.8,66498.0,178.7848,179.226,178.7481,179.0514,66498.0
2019-11-01 15:50:00,194.8,196.0,194.72,195.9,185900.0,179.0514,180.1544,178.9778,180.0624,185900.0
2019-11-04 09:30:00,198.32,200.75,197.68,197.72,70509.0,182.2868,184.5203,181.6985,181.7353,70509.0
2019-11-04 09:40:00,197.72,199.64,197.7,199.0,26979.0,181.7353,183.5001,181.7169,182.9118,26979.0
2019-11-04 09:50:00,198.96,199.21,197.61,197.93,28222.0,182.8751,183.1048,181.6342,181.9283,28222.0
2019-11-04 10:00:00,197.93,198.13,197.29,197.99,18118.0,181.9283,182.1122,181.3401,181.9835,18118.0
2019-11-04 10:10:00,198.04,198.12,197.45,197.74,58428.0,182.0294,182.103,181.4871,181.7537,58428.0
2019-11-04 10:20:00,197.8,198.45,197.72,198.42,37912.0,181.8088,182.4063,181.7353,182.3787,37912.0
2019-11-04 10:30:00,198.38,198.95,198.32,198.45,17618.0,182.3419,182.8659,182.2868,182.4063,17618.0
2019-11-04 10:40:00,198.53,198.79,198.34,198.48,9429.0,182.4798,182.7188,182.3052,182.4339,9429.0
2019-11-04 10:50:00,198.38,199.0,198.28,199.0,10733.0,182.3419,182.9118,182.25,182.9118,10733.0
2019-11-04 11:00:00,198.91,199.09,198.32,198.39,20271.0,182.8291,182.9945,182.2868,182.3511,20271.0
2019-11-04 11:10:00,198.41,198.52,198.03,198.11,13356.0,182.3695,182.4706,182.0202,182.0938,13356.0
2019-11-04 11:20:00,198.01,198.02,197.47,197.54,10872.0,182.0019,182.011,181.5055,181.5699,10872.0
2019-11-04 11:30:00,197.48,197.51,197.02,197.02,18760.0,181.5147,181.5423,181.0919,181.0919,18760.0
2019-11-04 11:40:00,197.02,197.14,196.79,196.86,23238.0,181.0919,181.2022,180.8805,180.9448,23238.0
2019-11-04 11:50:00,196.94,197.19,196.72,196.81,15803.0,181.0184,181.2482,180.8161,180.8989,15803.0
2019-11-04 12:00:00,196.82,197.07,196.77,196.88,20479.0,180.9081,181.1379,180.8621,180.9632,20479.0
2019-11-04 12:10:00,196.94,197.18,196.74,196.84,15807.0,181.0184,181.239,180.8345,180.9264,15807.0
2019-11-04 12:20:00,196.88,196.99,196.5,196.5,7073.0,180.9632,181.0643,180.6139,180.6139,7073.0
2019-11-04 12:30:00,196.5,196.51,196.33,196.5,7390.0,180.6139,180.6231,180.4577,180.6139,7390.0
2019-11-04 12:40:00,196.53,196.69,196.35,196.69,14989.0,180.6415,180.7886,180.4761,180.7886,14989.0
2019-11-04 12:50:00,196.69,196.96,196.59,196.78,18208.0,180.7886,181.0367,180.6967,180.8713,18208.0
2019-11-04 13:00:00,196.78,196.89,196.73,196.87,5920.0,180.8713,180.9724,180.8253,180.954,5920.0
2019-11-04 13:10:00,196.9,196.96,196.62,196.75,11092.0,180.9816,181.0367,180.7242,180.8437,11092.0
2019-11-04 13:20:00,196.73,197.33,196.72,197.32,14499.0,180.8253,181.3768,180.8161,181.3676,14499.0
2019-11-04 13:30:00,197.36,197.64,197.36,197.49,23088.0,181.4044,181.6618,181.4044,181.5239,23088.0
2019-11-04 13:40:00,197.51,198.05,197.47,198.05,15389.0,181.5423,182.0386,181.5055,182.0386,15389.0
2019-11-04 13:50:00,198.03,198.14,197.79,198.0,13189.0,182.0202,182.1213,181.7996,181.9927,13189.0
2019-11-04 14:00:00,197.97,197.98,196.94,196.94,19944.0,181.9651,181.9743,181.0184,181.0184,19944.0
2019-11-04 14:10:00,196.95,197.49,196.9,196.94,16593.0,181.0276,181.5239,180.9816,181.0184,16593.0
2019-11-04 14:20:00,196.89,197.08,196.78,196.81,34349.0,180.9724,181.147,180.8713,180.8989,34349.0
2019-11-04 14:30:00,196.8,196.8,196.61,196.75,21939.0,180.8897,180.8897,180.715,180.8437,21939.0
2019-11-04 14:40:00,196.77,197.17,196.76,197.13,17477.0,180.8621,181.2298,180.8529,181.193,17477.0
2019-11-04 14:50:00,197.18,197.23,196.66,196.85,121661.0,181.239,181.2849,180.761,180.9356,121661.0
2019-11-04 15:00:00,196.8,197.27,196.77,197.24,49108.0,180.8897,181.3217,180.8621,181.2941,49108.0
2019-11-04 15:10:00,197.23,197.3,197.03,197.29,23539.0,181.2849,181.3493,181.1011,181.3401,23539.0
2019-11-04 15:20:00,197.27,197.51,197.2,197.37,21012.0,181.3217,181.5423,181.2573,181.4136,21012.0
2019-11-04 15:30:00,197.34,197.49,197.1,197.29,24034.0,181.386,181.5239,181.1654,181.3401,24034.0
2019-11-04 15:40:00,197.29,198.15,197.29,198.14,26644.0,181.3401,182.1305,181.3401,182.1213,26644.0
2019-11-04 15:50:00,198.16,198.76,198.07,198.58,96000.0,182.1397,182.6912,182.057,182.5258,96000.0
2019-11-05 09:30:00,198.57,199.7,198.29,199.61,23185.0,182.5166,183.5552,182.2592,183.4725,23185.0
2019-11-05 09:40:00,199.59,200.85,199.44,200.75,18556.0,183.4541,184.6123,183.3162,184.5203,18556.0
2019-11-05 09:50:00,200.73,201.11,200.09,200.09,28524.0,184.502,184.8512,183.9137,183.9137,28524.0
2019-11-05 10:00:00,199.96,201.0,199.65,200.03,23959.0,183.7942,184.7501,183.5093,183.8586,23959.0
2019-11-05 10:10:00,200.03,200.92,200.03,200.55,12042.0,183.8586,184.6766,183.8586,184.3365,12042.0
2019-11-05 10:20:00,200.5,200.5,199.3,199.48,15746.0,184.2906,184.2906,183.1876,183.353,15746.0
2019-11-05 10:30:00,199.4,199.57,198.98,199.03,14789.0,183.2795,183.4357,182.8934,182.9394,14789.0
2019-11-05 10:40:00,198.98,199.32,198.85,199.08,15349.0,182.8934,183.206,182.7739,182.9854,15349.0
2019-11-05 10:50:00,199.15,199.62,198.98,199.56,15028.0,183.0497,183.4817,182.8934,183.4265,15028.0
2019-11-05 11:00:00,199.63,200.0,199.37,199.47,6781.0,183.4909,183.831,183.2519,183.3438,6781.0
2019-11-05 11:10:00,199.44,199.48,198.86,198.86,10018.0,183.3162,183.353,182.7831,182.7831,10018.0
2019-11-05 11:20:00,198.94,199.1,198.81,199.03,5289.0,182.8567,183.0037,182.7372,182.9394,5289.0
2019-11-05 11:30:00,199.08,199.11,198.33,198.33,9867.0,182.9854,183.0129,182.296,182.296,9867.0
2019-11-05 11:40:00,198.27,198.41,198.0,198.41,7052.0,182.2408,182.3695,181.9927,182.3695,7052.0
2019-11-05 11:50:00,198.33,198.43,197.9,198.17,7180.0,182.296,182.3879,181.9008,182.1489,7180.0
2019-11-05 12:00:00,198.21,198.57,198.13,198.13,8536.0,182.1857,182.5166,182.1122,182.1122,8536.0
2019-11-05 12:10:00,198.11,198.28,197.98,198.2,6443.0,182.0938,182.25,181.9743,182.1765,6443.0
2019-11-05 12:20:00,198.27,198.33,197.72,197.81,9369.0,182.2408,182.296,181.7353,181.818,9369.0
2019-11-05 12:30:00,197.72,197.81,197.23,197.6,9895.0,181.7353,181.818,181.2849,181.625,9895.0
2019-11-05 12:40:00,197.66,198.04,197.66,197.93,5819.0,181.6802,182.0294,181.6802,181.9283,5819.0
2019-11-05 12:50:00,197.92,198.25,197.91,198.16,4826.0,181.9191,182.2225,181.9099,182.1397,4826.0
2019-11-05 13:00:00,198.16,198.61,198.09,198.59,20921.0,182.1397,182.5534,182.0754,182.535,20921.0
2019-11-05 13:10:00,198.64,198.75,198.44,198.55,5898.0,182.5809,182.682,182.3971,182.4982,5898.0
2019-11-05 13:20:00,198.59,198.72,198.44,198.49,4133.0,182.535,182.6545,182.3971,182.4431,4133.0
2019-11-05 13:30:00,198.42,199.19,198.41,199.19,24895.0,182.3787,183.0865,182.3695,183.0865,24895.0
2019-11-05 13:40:00,199.06,199.19,198.97,198.98,7332.0,182.967,183.0865,182.8842,182.8934,7332.0
2019-11-05 13:50:00,199.02,199.1,198.96,198.97,4210.0,182.9302,183.0037,182.8751,182.8842,4210.0
2019-11-05 14:00:00,198.95,198.99,198.59,198.59,9940.0,182.8659,182.9026,182.535,182.535,9940.0
2019-11-05 14:10:00,198.59,198.86,198.59,198.85,4467.0,182.535,182.7831,182.535,182.7739,4467.0
2019-11-05 14:20:00,198.82,198.97,198.69,198.85,6369.0,182.7464,182.8842,182.6269,182.7739,6369.0
2019-11-05 14:30:00,198.81,198.96,198.79,198.96,8704.0,182.7372,182.8751,182.7188,182.8751,8704.0
2019-11-05 14:40:00,198.9,198.92,198.54,198.76,13299.0,182.8199,182.8383,182.489,182.6912,13299.0
2019-11-05 14:50:00,198.78,198.88,198.72,198.83,5633.0,182.7096,182.8015,182.6545,182.7556,5633.0
2019-11-05 15:00:00,198.82,198.83,198.49,198.73,8264.0,182.7464,182.7556,182.4431,182.6636,8264.0
2019-11-05 15:10:00,198.74,198.86,198.48,198.49,9876.0,182.6728,182.7831,182.4339,182.4431,9876.0
2019-11-05 15:20:00,198.44,198.78,198.39,198.77,11175.0,182.3971,182.7096,182.3511,182.7004,11175.0
2019-11-05 15:30:00,198.8,199.14,198.68,199.12,33193.0,182.728,183.0405,182.6177,183.0221,33193.0
2019-11-05 15:40:00,199.11,199.17,198.66,198.72,20013.0,183.0129,183.0681,182.5993,182.6545,20013.0
2019-11-05 15:50:00,198.69,198.8,198.1,198.64,80506.0,182.6269,182.728,182.0846,182.5809,80506.0
2019-11-06 09:30:00,197.7,198.98,196.05,196.68,16126.0,181.7169,182.8934,180.2003,180.7794,16126.0
2019-11-06 09:40:00,197.04,198.0,196.91,196.91,5288.0,181.1103,181.9927,180.9908,180.9908,5288.0
2019-11-06 09:50:00,196.77,197.87,196.77,197.79,6342.0,180.8621,181.8732,180.8621,181.7996,6342.0
2019-11-06 10:00:00,197.78,197.9,197.39,197.66,14139.0,181.7905,181.9008,181.432,181.6802,14139.0
2019-11-06 10:10:00,197.68,198.04,197.57,197.93,9767.0,181.6985,182.0294,181.5974,181.9283,9767.0
2019-11-06 10:20:00,197.89,198.05,197.53,197.65,21875.0,181.8916,182.0386,181.5607,181.671,21875.0
2019-11-06 10:30:00,197.59,197.59,196.92,197.03,32238.0,181.6158,181.6158,181.0,181.1011,32238.0
2019-11-06 10:40:00,196.99,197.69,196.9,197.6,23438.0,181.0643,181.7077,180.9816,181.625,23438.0
2019-11-06 10:50:00,197.51,197.78,197.33,197.45,7491.0,181.5423,181.7905,181.3768,181.4871,7491.0
2019-11-06 11:00:00,197.49,198.01,197.44,197.87,8434.0,181.5239,182.0019,181.4779,181.8732,8434.0
2019-11-06 11:10:00,197.87,197.93,197.59,197.7,9960.0,181.8732,181.9283,181.6158,181.7169,9960.0
2019-11-06 11:20:00,197.77,197.96,197.68,197.79,6005.0,181.7813,181.9559,181.6985,181.7996,6005.0
2019-11-06 11:30:00,197.82,198.19,197.82,198.01,8482.0,181.8272,182.1673,181.8272,182.0019,8482.0
2019-11-06 11:40:00,197.95,198.1,197.08,197.2,25529.0,181.9467,182.0846,181.147,181.2573,25529.0
2019-11-06 11:50:00,197.08,197.08,196.31,196.68,7615.0,181.147,181.147,180.4393,180.7794,7615.0
2019-11-06 12:00:00,196.73,196.99,196.58,196.66,9558.0,180.8253,181.0643,180.6875,180.761,9558.0
2019-11-06 12:10:00,196.64,196.64,196.16,196.17,6331.0,180.7426,180.7426,180.3014,180.3106,6331.0
2019-11-06 12:20:00,196.12,196.57,196.0,196.41,8220.0,180.2647,180.6783,180.1544,180.5312,8220.0
2019-11-06 12:30:00,196.49,196.6,196.4,196.47,5074.0,180.6047,180.7058,180.522,180.5864,5074.0
2019-11-06 12:40:00,196.58,196.59,196.3,196.33,4191.0,180.6875,180.6967,180.4301,180.4577,4191.0
2019-11-06 12:50:00,196.31,196.47,196.08,196.47,10030.0,180.4393,180.5864,180.2279,180.5864,10030.0
2019-11-06 13:00:00,196.47,196.78,196.27,196.28,5819.0,180.5864,180.8713,180.4025,180.4117,5819.0
2019-11-06 13:10:00,196.37,196.74,196.37,196.74,5680.0,180.4944,180.8345,180.4944,180.8345,5680.0
2019-11-06 13:20:00,196.87,196.97,196.77,196.94,5481.0,180.954,181.0459,180.8621,181.0184,5481.0
2019-11-06 13:30:00,196.96,197.41,196.95,197.32,15893.0,181.0367,181.4504,181.0276,181.3676,15893.0
2019-11-06 13:40:00,197.35,197.45,197.31,197.34,6677.0,181.3952,181.4871,181.3584,181.386,6677.0
2019-11-06 13:50:00,197.37,197.76,197.36,197.66,8006.0,181.4136,181.7721,181.4044,181.6802,8006.0
2019-11-06 14:00:00,197.67,197.82,197.42,197.45,8986.0,181.6893,181.8272,181.4596,181.4871,8986.0
2019-11-06 14:10:00,197.44,197.53,197.34,197.52,3807.0,181.4779,181.5607,181.386,181.5515,3807.0
2019-11-06 14:20:00,197.53,197.56,197.21,197.46,7764.0,181.5607,181.5882,181.2665,181.4963,7764.0
2019-11-06 14:30:00,197.5,197.69,197.42,197.69,7073.0,181.5331,181.7077,181.4596,181.7077,7073.0
2019-11-06 14:40:00,197.76,198.07,197.72,197.93,11253.0,181.7721,182.057,181.7353,181.9283,11253.0
2019-11-06 14:50:00,197.97,198.05,197.8,197.91,9229.0,181.9651,182.0386,181.8088,181.9099,9229.0
2019-11-06 15:00:00,197.91,197.97,197.81,197.95,10132.0,181.9099,181.9651,181.818,181.9467,10132.0
2019-11-06 15:10:00,197.94,198.07,197.88,197.98,9596.0,181.9375,182.057,181.8824,181.9743,9596.0
2019-11-06 15:20:00,197.98,198.34,197.98,198.23,13025.0,181.9743,182.3052,181.9743,182.2041,13025.0
2019-11-06 15:30:00,198.23,198.27,197.77,198.02,15032.0,182.2041,182.2408,181.7813,182.011,15032.0
2019-11-06 15:40:00,198.0,198.47,197.73,198.47,29982.0,181.9927,182.4247,181.7445,182.4247,29982.0
2019-11-06 15:50:00,198.36,199.98,198.34,199.06,192222.0,182.3236,183.8126,182.3052,182.967,192222.0
2019-11-07 09:30:00,200.0,201.14,199.8,200.27,18165.0,184.643,185.6955,184.4584,184.8923,18165.0
2019-11-07 09:40:00,200.26,200.97,198.88,199.24,9520.0,184.883,185.5385,183.609,183.9414,9520.0
2019-11-07 09:50:00,199.09,199.47,199.09,199.25,5927.0,183.8029,184.1537,183.8029,183.9506,5927.0
2019-11-07 10:00:00,199.26,199.26,198.14,198.56,14630.0,183.9598,183.9598,182.9258,183.3136,14630.0
2019-11-07 10:10:00,198.39,199.22,198.25,199.22,8707.0,183.1566,183.9229,183.0274,183.9229,8707.0
2019-11-07 10:20:00,199.19,200.12,199.18,200.12,19698.0,183.8952,184.7538,183.886,184.7538,19698.0
2019-11-07 10:30:00,200.18,200.92,200.18,200.86,25606.0,184.8092,185.4924,184.8092,185.437,25606.0
2019-11-07 10:40:00,200.81,200.97,200.07,200.23,10050.0,185.3908,185.5385,184.7076,184.8553,10050.0
2019-11-07 10:50:00,200.25,200.99,200.2,200.99,37967.0,184.8738,185.557,184.8276,185.557,37967.0
2019-11-07 11:00:00,200.92,201.13,200.16,200.36,44904.0,185.4924,185.6862,184.7907,184.9754,44904.0
2019-11-07 11:10:00,200.38,201.0,200.38,200.57,27424.0,184.9938,185.5662,184.9938,185.1692,27424.0
2019-11-07 11:20:00,200.67,200.67,200.25,200.25,6967.0,185.2616,185.2616,184.8738,184.8738,6967.0
2019-11-07 11:30:00,200.29,200.29,199.8,200.0,27009.0,184.9107,184.9107,184.4584,184.643,27009.0
2019-11-07 11:40:00,199.95,200.35,199.76,199.93,11176.0,184.5968,184.9661,184.4214,184.5784,11176.0
2019-11-07 11:50:00,199.83,200.12,199.4,200.12,12843.0,184.4861,184.7538,184.0891,184.7538,12843.0
2019-11-07 12:00:00,200.07,200.14,199.66,199.98,4635.0,184.7076,184.7722,184.3291,184.6245,4635.0
2019-11-07 12:10:00,200.05,200.57,200.03,200.53,39651.0,184.6892,185.1692,184.6707,185.1323,39651.0
2019-11-07 12:20:00,200.47,200.88,200.41,200.82,6472.0,185.0769,185.4554,185.0215,185.4,6472.0
2019-11-07 12:30:00,200.78,201.11,200.69,201.11,2366.0,185.3631,185.6678,185.28,185.6678,2366.0
2019-11-07 12:40:00,201.08,201.25,201.07,201.15,6261.0,185.6401,185.797,185.6308,185.7047,6261.0
2019-11-07 12:50:00,201.16,201.33,200.64,201.33,11525.0,185.7139,185.8709,185.2339,185.8709,11525.0
2019-11-07 13:00:00,201.34,201.38,201.0,201.16,6269.0,185.8801,185.917,185.5662,185.7139,6269.0
2019-11-07 13:10:00,201.13,201.14,200.95,201.0,4722.0,185.6862,185.6955,185.5201,185.5662,4722.0
2019-11-07 13:20:00,201.0,201.05,200.41,200.41,7147.0,185.5662,185.6124,185.0215,185.0215,7147.0
2019-11-07 13:30:00,200.43,200.53,200.35,200.52,5310.0,185.04,185.1323,184.9661,185.1231,5310.0
2019-11-07 13:40:00,200.56,200.56,200.35,200.38,4447.0,185.16,185.16,184.9661,184.9938,4447.0
2019-11-07 13:50:00,200.38,200.56,200.34,200.56,9800.0,184.9938,185.16,184.9569,185.16,9800.0
2019-11-07 14:00:00,200.58,200.68,200.5,200.58,6595.0,185.1785,185.2708,185.1046,185.1785,6595.0
2019-11-07 14:10:00,200.61,200.91,200.59,200.86,7147.0,185.2062,185.4831,185.1877,185.437,7147.0
2019-11-07 14:20:00,200.86,200.86,200.34,200.42,6629.0,185.437,185.437,184.9569,185.0308,6629.0
2019-11-07 14:30:00,200.45,200.46,200.03,200.19,5818.0,185.0584,185.0677,184.6707,184.8184,5818.0
2019-11-07 14:40:00,200.17,200.23,199.56,199.75,11801.0,184.7999,184.8553,184.2368,184.4122,11801.0
2019-11-07 14:50:00,199.69,199.85,199.55,199.85,6669.0,184.3568,184.5045,184.2276,184.5045,6669.0
2019-11-07 15:00:00,199.93,199.94,199.83,199.9,5217.0,184.5784,184.5876,184.4861,184.5507,5217.0
2019-11-07 15:10:00,199.89,199.9,199.24,199.24,7513.0,184.5414,184.5507,183.9414,183.9414,7513.0
2019-11-07 15:20:00,199.26,199.34,199.09,199.29,8775.0,183.9598,184.0337,183.8029,183.9875,8775.0
2019-11-07 15:30:00,199.33,199.63,199.32,199.4,35529.0,184.0244,184.3014,184.0152,184.0891,35529.0
2019-11-07 15:40:00,199.38,199.42,199.13,199.33,16126.0,184.0706,184.1075,183.8398,184.0244,16126.0
2019-11-07 15:50:00,199.34,199.4,198.82,199.23,38582.0,184.0337,184.0891,183.5536,183.9321,38582.0
2019-11-08 09:30:00,199.03,199.16,198.12,198.76,8502.0,183.7475,183.8675,182.9074,183.4982,8502.0
2019-11-08 09:40:00,198.62,199.37,198.62,199.24,8240.0,183.369,184.0614,183.369,183.9414,8240.0
2019-11-08 09:50:00,199.2,199.64,198.67,198.67,10936.0,183.9044,184.3106,183.4151,183.4151,10936.0
2019-11-08 10:00:00,198.66,198.85,198.09,198.44,9537.0,183.4059,183.5813,182.8797,183.2028,9537.0
2019-11-08 10:10:00,198.39,199.55,198.04,199.55,14335.0,183.1566,184.2276,182.8335,184.2276,14335.0
2019-11-08 10:20:00,199.54,200.01,199.54,199.72,13981.0,184.2183,184.6522,184.2183,184.3845,13981.0
2019-11-08 10:30:00,199.72,199.78,199.54,199.59,6065.0,184.3845,184.4399,184.2183,184.2645,6065.0
2019-11-08 10:40:00,199.55,200.4,199.52,200.4,11281.0,184.2276,185.0123,184.1999,185.0123,11281.0
2019-11-08 10:50:00,200.39,200.47,199.64,199.71,6047.0,185.0031,185.0769,184.3106,184.3753,6047.0
2019-11-08 11:00:00,199.82,200.02,199.34,199.66,5550.0,184.4768,184.6615,184.0337,184.3291,5550.0
2019-11-08 11:10:00,199.67,199.67,199.12,199.16,8496.0,184.3383,184.3383,183.8306,183.8675,8496.0
2019-11-08 11:20:00,199.21,199.21,199.05,199.17,3805.0,183.9137,183.9137,183.7659,183.8767,3805.0
2019-11-08 11:30:00,199.21,199.5,199.12,199.5,5204.0,183.9137,184.1814,183.8306,184.1814,5204.0
2019-11-08 11:40:00,199.61,200.18,199.59,200.09,9458.0,184.2829,184.8092,184.2645,184.7261,9458.0
2019-11-08 11:50:00,200.16,200.3,200.12,200.14,3706.0,184.7907,184.92,184.7538,184.7722,3706.0
2019-11-08 12:00:00,200.09,200.09,199.67,199.67,8853.0,184.7261,184.7261,184.3383,184.3383,8853.0
2019-11-08 12:10:00,199.71,199.89,199.59,199.85,6528.0,184.3753,184.5414,184.2645,184.5045,6528.0
2019-11-08 12:20:00,199.91,199.91,199.56,199.75,2995.0,184.5599,184.5599,184.2368,184.4122,2995.0
2019-11-08 12:30:00,199.75,200.03,199.67,199.89,11675.0,184.4122,184.6707,184.3383,184.5414,11675.0
2019-11-08 12:40:00,199.93,200.05,199.93,199.94,3811.0,184.5784,184.6892,184.5784,184.5876,3811.0
2019-11-08 12:50:00,199.94,200.02,199.9,199.97,5052.0,184.5876,184.6615,184.5507,184.6153,5052.0
2019-11-08 13:00:00,200.03,200.03,199.9,199.92,8156.0,184.6707,184.6707,184.5507,184.5691,8156.0
2019-11-08 13:10:00,199.92,200.16,199.88,200.1,10952.0,184.5691,184.7907,184.5322,184.7353,10952.0
2019-11-08 13:20:00,200.03,200.1,199.98,200.02,5047.0,184.6707,184.7353,184.6245,184.6615,5047.0
2019-11-08 13:30:00,200.03,200.17,200.03,200.1,6806.0,184.6707,184.7999,184.6707,184.7353,6806.0
2019-11-08 13:40:00,200.12,200.2,200.09,200.2,5838.0,184.7538,184.8276,184.7261,184.8276,5838.0
2019-11-08 13:50:00,200.17,200.17,199.88,199.94,6900.0,184.7999,184.7999,184.5322,184.5876,6900.0
2019-11-08 14:00:00,199.96,200.01,199.8,199.82,8406.0,184.6061,184.6522,184.4584,184.4768,8406.0
2019-11-08 14:10:00,199.84,199.88,199.57,199.6,6182.0,184.4953,184.5322,184.246,184.2737,6182.0
2019-11-08 14:20:00,199.55,199.64,199.31,199.31,5501.0,184.2276,184.3106,184.006,184.006,5501.0
2019-11-08 14:30:00,199.31,199.53,199.28,199.48,4730.0,184.006,184.2091,183.9783,184.1629,4730.0
2019-11-08 14:40:00,199.47,199.53,199.39,199.39,9290.0,184.1537,184.2091,184.0798,184.0798,9290.0
2019-11-08 14:50:00,199.4,199.4,199.17,199.31,9480.0,184.0891,184.0891,183.8767,184.006,9480.0
2019-11-08 15:00:00,199.36,199.49,199.33,199.47,61242.0,184.0521,184.1722,184.0244,184.1537,61242.0
2019-11-08 15:10:00,199.5,199.77,199.5,199.74,30775.0,184.1814,184.4307,184.1814,184.403,30775.0
2019-11-08 15:20:00,199.73,199.74,199.54,199.67,12480.0,184.3937,184.403,184.2183,184.3383,12480.0
2019-11-08 15:30:00,199.65,199.81,199.61,199.78,11916.0,184.3199,184.4676,184.2829,184.4399,11916.0
2019-11-08 15:40:00,199.79,199.83,199.59,199.65,15451.0,184.4491,184.4861,184.2645,184.3199,15451.0
2019-11-08 15:50:00,199.68,199.86,199.44,199.57,52466.0,184.3476,184.5137,184.126,184.246,52466.0
2019-11-11 09:30:00,197.45,198.75,197.22,197.52,40448.0,182.2888,183.489,182.0765,182.3534,40448.0
2019-11-11 09:40:00,197.34,199.12,197.14,198.89,30948.0,182.1872,183.8306,182.0026,183.6182,30948.0
2019-11-11 09:50:00,198.75,198.76,197.91,198.09,23340.0,183.489,183.4982,182.7135,182.8797,23340.0
2019-11-11 10:00:00,198.08,198.58,198.08,198.28,5612.0,182.8704,183.332,182.8704,183.0551,5612.0
2019-11-11 10:10:00,198.35,199.06,198.2,198.82,6682.0,183.1197,183.7752,182.9812,183.5536,6682.0
2019-11-11 10:20:00,198.94,199.35,198.87,199.01,8517.0,183.6644,184.0429,183.5998,183.729,8517.0
2019-11-11 10:30:00,199.05,199.25,198.88,199.09,6857.0,183.7659,183.9506,183.609,183.8029,6857.0
2019-11-11 10:40:00,199.03,199.03,198.41,198.59,4083.0,183.7475,183.7475,183.1751,183.3413,4083.0
2019-11-11 10:50:00,198.58,198.72,198.37,198.45,5944.0,183.332,183.4613,183.1382,183.212,5944.0
2019-11-11 11:00:00,198.45,198.5,198.19,198.24,11159.0,183.212,183.2582,182.972,183.0181,11159.0
2019-11-11 11:10:00,198.28,198.28,197.86,197.86,6420.0,183.0551,183.0551,182.6673,182.6673,6420.0
2019-11-11 11:20:00,197.88,197.88,197.43,197.76,13441.0,182.6858,182.6858,182.2703,182.575,13441.0
2019-11-11 11:30:00,197.71,198.43,197.7,198.37,9123.0,182.5288,183.1936,182.5196,183.1382,9123.0
2019-11-11 11:40:00,198.27,198.61,198.27,198.5,27794.0,183.0458,183.3597,183.0458,183.2582,27794.0
2019-11-11 11:50:00,198.46,198.66,198.33,198.56,22418.0,183.2212,183.4059,183.1012,183.3136,22418.0
2019-11-11 12:00:00,198.51,198.62,198.4,198.5,13951.0,183.2674,183.369,183.1659,183.2582,13951.0
2019-11-11 12:10:00,198.5,198.55,198.34,198.45,12284.0,183.2582,183.3043,183.1105,183.212,12284.0
2019-11-11 12:20:00,198.34,198.5,198.25,198.47,5292.0,183.1105,183.2582,183.0274,183.2305,5292.0
2019-11-11 12:30:00,198.5,198.9,198.48,198.62,8603.0,183.2582,183.6275,183.2397,183.369,8603.0
2019-11-11 12:40:00,198.65,198.74,198.58,198.58,2100.0,183.3967,183.4797,183.332,183.332,2100.0
2019-11-11 12:50:00,198.53,198.57,198.45,198.48,2029.0,183.2859,183.3228,183.212,183.2397,2029.0
2019-11-11 13:00:00,198.53,198.75,198.52,198.72,7929.0,183.2859,183.489,183.2766,183.4613,7929.0
2019-11-11 13:10:00,198.75,198.76,198.6,198.63,6554.0,183.489,183.4982,183.3505,183.3782,6554.0
2019-11-11 13:20:00,198.65,198.85,198.63,198.7,6957.0,183.3967,183.5813,183.3782,183.4428,6957.0
2019-11-11 13:30:00,198.75,198.9,198.7,198.83,5665.0,183.489,183.6275,183.4428,183.5628,5665.0
2019-11-11 13:40:00,198.81,199.01,198.79,198.91,8139.0,183.5444,183.729,183.5259,183.6367,8139.0
2019-11-11 13:50:00,198.91,199.07,198.86,199.07,5369.0,183.6367,183.7844,183.5905,183.7844,5369.0
2019-11-11 14:00:00,199.03,199.06,198.96,199.06,6245.0,183.7475,183.7752,183.6829,183.7752,6245.0
2019-11-11 14:10:00,199.05,199.06,198.74,198.74,7620.0,183.7659,183.7752,183.4797,183.4797,7620.0
2019-11-11 14:20:00,198.84,198.98,198.79,198.92,5012.0,183.5721,183.7013,183.5259,183.6459,5012.0
2019-11-11 14:30:00,198.91,198.93,198.86,198.88,5032.0,183.6367,183.6552,183.5905,183.609,5032.0
2019-11-11 14:40:00,198.89,199.24,198.84,199.15,12631.0,183.6182,183.9414,183.5721,183.8583,12631.0
2019-11-11 14:50:00,199.15,199.35,199.05,199.21,5886.0,183.8583,184.0429,183.7659,183.9137,5886.0
2019-11-11 15:00:00,199.06,199.23,199.06,199.07,6206.0,183.7752,183.9321,183.7752,183.7844,6206.0
2019-11-11 15:10:00,199.05,199.06,198.86,198.86,4678.0,183.7659,183.7752,183.5905,183.5905,4678.0
2019-11-11 15:20:00,198.82,198.85,198.62,198.73,7676.0,183.5536,183.5813,183.369,183.4705,7676.0
2019-11-11 15:30:00,198.72,198.83,198.69,198.7,7018.0,183.4613,183.5628,183.4336,183.4428,7018.0
2019-11-11 15:40:00,198.73,198.75,198.68,198.71,10708.0,183.4705,183.489,183.4244,183.4521,10708.0
2019-11-11 15:50:00,198.71,199.0,198.51,198.82,46248.0,183.4521,183.7198,183.2674,183.5536,46248.0
2019-11-12 09:30:00,198.68,199.0,198.13,198.55,25016.0,183.4244,183.7198,182.9166,183.3043,25016.0
2019-11-12 09:40:00,198.66,198.85,198.19,198.2,23726.0,183.4059,183.5813,182.972,182.9812,23726.0
2019-11-12 09:50:00,198.2,198.56,198.17,198.31,18863.0,182.9812,183.3136,182.9535,183.0828,18863.0
2019-11-12 10:00:00,198.25,198.62,198.13,198.18,6219.0,183.0274,183.369,182.9166,182.9627,6219.0
2019-11-12 10:10:00,198.17,198.6,198.02,198.5,15450.0,182.9535,183.3505,182.815,183.2582,15450.0
2019-11-12 10:20:00,198.56,198.9,198.55,198.77,16245.0,183.3136,183.6275,183.3043,183.5074,16245.0
2019-11-12 10:30:00,198.82,198.96,198.2,198.25,32638.0,183.5536,183.6829,182.9812,183.0274,32638.0
2019-11-12 10:40:00,198.22,198.37,198.07,198.22,13881.0,182.9997,183.1382,182.8612,182.9997,13881.0
2019-11-12 10:50:00,198.35,198.35,197.92,198.05,6010.0,183.1197,183.1197,182.7227,182.8427,6010.0
2019-11-12 11:00:00,198.09,198.5,198.05,198.44,12504.0,182.8797,183.2582,182.8427,183.2028,12504.0
2019-11-12 11:10:00,198.45,198.45,198.18,198.18,5371.0,183.212,183.212,182.9627,182.9627,5371.0
2019-11-12 11:20:00,198.24,198.3,197.79,197.98,19428.0,183.0181,183.0735,182.6027,182.7781,19428.0
2019-11-12 11:30:00,198.01,198.02,197.72,197.76,18087.0,182.8058,182.815,182.5381,182.575,18087.0
2019-11-12 11:40:00,197.9,198.15,197.88,197.94,14450.0,182.7042,182.9351,182.6858,182.7412,14450.0
2019-11-12 11:50:00,198.06,198.19,197.94,197.99,6948.0,182.852,182.972,182.7412,182.7873,6948.0
2019-11-12 12:00:00,198.03,198.18,197.93,197.95,5778.0,182.8243,182.9627,182.7319,182.7504,5778.0
2019-11-12 12:10:00,198.09,198.4,198.09,198.09,8854.0,182.8797,183.1659,182.8797,182.8797,8854.0
2019-11-12 12:20:00,198.15,198.26,198.1,198.18,4148.0,182.9351,183.0366,182.8889,182.9627,4148.0
2019-11-12 12:30:00,198.16,198.31,198.11,198.28,2600.0,182.9443,183.0828,182.8981,183.0551,2600.0
2019-11-12 12:40:00,198.31,198.31,197.9,197.96,4324.0,183.0828,183.0828,182.7042,182.7596,4324.0
2019-11-12 12:50:00,197.97,198.07,197.88,198.03,9892.0,182.7689,182.8612,182.6858,182.8243,9892.0
2019-11-12 13:00:00,198.03,198.1,197.95,198.1,9392.0,182.8243,182.8889,182.7504,182.8889,9392.0
2019-11-12 13:10:00,198.1,198.29,198.07,198.1,6202.0,182.8889,183.0643,182.8612,182.8889,6202.0
2019-11-12 13:20:00,198.1,198.35,197.91,197.91,9014.0,182.8889,183.1197,182.7135,182.7135,9014.0
2019-11-12 13:30:00,197.85,197.96,197.69,197.9,6157.0,182.6581,182.7596,182.5104,182.7042,6157.0
2019-11-12 13:40:00,197.87,198.0,197.76,197.98,5992.0,182.6766,182.7966,182.575,182.7781,5992.0
2019-11-12 13:50:00,198.0,198.0,197.8,197.86,3022.0,182.7966,182.7966,182.6119,182.6673,3022.0
2019-11-12 14:00:00,197.8,197.81,197.49,197.55,4970.0,182.6119,182.6212,182.3257,182.3811,4970.0
2019-11-12 14:10:00,197.56,197.56,197.35,197.37,1600.0,182.3904,182.3904,182.1965,182.2149,1600.0
2019-11-12 14:20:00,197.31,197.46,197.25,197.3,1669.0,182.1596,182.298,182.1042,182.1503,1669.0
2019-11-12 14:30:00,197.45,197.61,197.43,197.53,2846.0,182.2888,182.4365,182.2703,182.3627,2846.0
2019-11-12 14:40:00,197.57,197.72,197.52,197.55,7531.0,182.3996,182.5381,182.3534,182.3811,7531.0
2019-11-12 14:50:00,197.43,197.43,197.1,197.25,5717.0,182.2703,182.2703,181.9657,182.1042,5717.0
2019-11-12 15:00:00,197.29,197.29,197.16,197.2,8428.0,182.1411,182.1411,182.0211,182.058,8428.0
2019-11-12 15:10:00,197.22,197.22,196.78,196.78,6926.0,182.0765,182.0765,181.6702,181.6702,6926.0
2019-11-12 15:20:00,196.77,197.07,196.67,196.95,7790.0,181.661,181.938,181.5687,181.8272,7790.0
2019-11-12 15:30:00,197.0,197.19,196.87,196.98,7266.0,181.8734,182.0488,181.7533,181.8549,7266.0
2019-11-12 15:40:00,197.02,197.06,196.7,196.97,35012.0,181.8918,181.9287,181.5964,181.8457,35012.0
2019-11-12 15:50:00,197.0,197.72,196.98,197.54,58686.0,181.8734,182.5381,181.8549,182.3719,58686.0
2019-11-13 09:30:00,195.82,195.82,194.24,195.1,10475.0,180.784,180.784,179.3253,180.1192,10475.0
2019-11-13 09:40:00,195.36,196.12,195.29,196.12,5224.0,180.3593,181.0609,180.2947,181.0609,5224.0
2019-11-13 09:50:00,195.78,196.48,195.78,196.46,1703.0,180.747,181.3933,180.747,181.3748,1703.0
2019-11-13 10:00:00,196.18,196.56,196.06,196.31,4242.0,181.1163,181.4671,181.0055,181.2363,4242.0
2019-11-13 10:10:00,196.25,196.25,195.85,195.94,4800.0,181.1809,181.1809,180.8117,180.8947,4800.0
2019-11-13 10:20:00,196.13,196.27,196.02,196.11,1441.0,181.0702,181.1994,180.9686,181.0517,1441.0
2019-11-13 10:30:00,196.12,196.33,195.56,196.27,8371.0,181.0609,181.2548,180.5439,181.1994,8371.0
2019-11-13 10:40:00,196.3,196.7,196.16,196.49,1684.0,181.2271,181.5964,181.0979,181.4025,1684.0
2019-11-13 10:50:00,196.61,196.77,196.46,196.67,4529.0,181.5133,181.661,181.3748,181.5687,4529.0
2019-11-13 11:00:00,196.69,197.28,196.57,196.7,4500.0,181.5872,182.1319,181.4764,181.5964,4500.0
2019-11-13 11:10:00,196.57,197.16,196.54,197.11,6516.0,181.4764,182.0211,181.4487,181.9749,6516.0
2019-11-13 11:20:00,197.41,197.42,196.88,196.93,4010.0,182.2519,182.2611,181.7626,181.8087,4010.0
2019-11-13 11:30:00,196.99,197.27,196.99,197.18,2388.0,181.8641,182.1226,181.8641,182.0395,2388.0
2019-11-13 11:40:00,197.14,197.67,196.88,196.88,4271.0,182.0026,182.4919,181.7626,181.7626,4271.0
2019-11-13 11:50:00,196.88,197.12,196.72,197.12,3205.0,181.7626,181.9841,181.6149,181.9841,3205.0
2019-11-13 12:00:00,197.09,197.14,196.72,196.75,4169.0,181.9564,182.0026,181.6149,181.6426,4169.0
2019-11-13 12:10:00,196.53,196.76,196.47,196.65,4964.0,181.4394,181.6518,181.3841,181.5502,4964.0
2019-11-13 12:20:00,196.58,196.86,196.52,196.74,3139.0,181.4856,181.7441,181.4302,181.6333,3139.0
2019-11-13 12:30:00,196.84,196.95,196.84,196.88,1274.0,181.7256,181.8272,181.7256,181.7626,1274.0
2019-11-13 12:40:00,196.86,196.9,196.56,196.71,3200.0,181.7441,181.781,181.4671,181.6056,3200.0
2019-11-13 12:50:00,196.79,196.79,196.52,196.64,3375.0,181.6795,181.6795,181.4302,181.541,3375.0
2019-11-13 13:00:00,196.73,196.73,196.61,196.61,600.0,181.6241,181.6241,181.5133,181.5133,600.0
2019-11-13 13:10:00,196.61,196.66,196.49,196.57,3210.0,181.5133,181.5595,181.4025,181.4764,3210.0
2019-11-13 13:20:00,196.62,196.62,196.09,196.16,4455.0,181.5225,181.5225,181.0332,181.0979,4455.0
2019-11-13 13:30:00,196.18,196.18,195.96,195.96,2333.0,181.1163,181.1163,180.9132,180.9132,2333.0
2019-11-13 13:40:00,195.94,196.4,195.9,196.4,3443.0,180.8947,181.3194,180.8578,181.3194,3443.0
2019-11-13 13:50:00,196.48,196.6,195.32,195.33,7085.0,181.3933,181.5041,180.3224,180.3316,7085.0
2019-11-13 14:00:00,195.45,195.48,195.13,195.36,4314.0,180.4424,180.4701,180.1469,180.3593,4314.0
2019-11-13 14:10:00,195.46,195.53,195.16,195.19,7989.0,180.4516,180.5162,180.1746,180.2023,7989.0
2019-11-13 14:20:00,195.31,195.36,195.0,195.06,8434.0,180.3131,180.3593,180.0269,180.0823,8434.0
2019-11-13 14:30:00,195.04,195.19,195.03,195.09,5896.0,180.0639,180.2023,180.0546,180.11,5896.0
2019-11-13 14:40:00,195.18,195.27,195.09,195.17,8270.0,180.1931,180.2762,180.11,180.1839,8270.0
2019-11-13 14:50:00,195.25,195.31,195.11,195.25,12951.0,180.2577,180.3131,180.1285,180.2577,12951.0
2019-11-13 15:00:00,195.29,195.93,195.18,195.85,21523.0,180.2947,180.8855,180.1931,180.8117,21523.0
2019-11-13 15:10:00,195.93,195.93,195.68,195.91,6917.0,180.8855,180.8855,180.6547,180.8671,6917.0
2019-11-13 15:20:00,195.97,196.0,195.57,195.75,11722.0,180.9224,180.9501,180.5532,180.7193,11722.0
2019-11-13 15:30:00,195.75,195.84,195.37,195.5,15338.0,180.7193,180.8024,180.3685,180.4885,15338.0
2019-11-13 15:40:00,195.55,195.76,195.49,195.61,17753.0,180.5347,180.7286,180.4793,180.5901,17753.0
2019-11-13 15:50:00,195.6,195.7,195.2,195.4,66223.0,180.5809,180.6732,180.2116,180.3962,66223.0
2019-11-14 09:30:00,194.12,195.47,194.12,194.64,19393.0,179.2145,180.4608,179.2145,179.6946,19393.0
2019-11-14 09:40:00,194.58,194.81,194.29,194.61,3549.0,179.6392,179.8515,179.3714,179.6669,3549.0
2019-11-14 09:50:00,194.74,194.91,194.36,194.36,8516.0,179.7869,179.9438,179.4361,179.4361,8516.0
2019-11-14 10:00:00,194.52,195.04,194.28,195.03,8842.0,179.5838,180.0639,179.3622,180.0546,8842.0
2019-11-14 10:10:00,195.06,195.77,195.02,195.65,4901.0,180.0823,180.7378,180.0454,180.627,4901.0
2019-11-14 10:20:00,195.7,195.73,195.48,195.73,5528.0,180.6732,180.7009,180.4701,180.7009,5528.0
2019-11-14 10:30:00,195.8,195.8,195.54,195.67,2638.0,180.7655,180.7655,180.5255,180.6455,2638.0
2019-11-14 10:40:00,195.73,195.73,195.17,195.25,1300.0,180.7009,180.7009,180.1839,180.2577,1300.0
2019-11-14 10:50:00,195.21,195.27,194.84,194.84,1843.0,180.2208,180.2762,179.8792,179.8792,1843.0
2019-11-14 11:00:00,194.76,194.94,194.66,194.86,4508.0,179.8054,179.9715,179.713,179.8977,4508.0
2019-11-14 11:10:00,194.9,195.49,194.89,195.43,8262.0,179.9346,180.4793,179.9254,180.4239,8262.0
2019-11-14 11:20:00,195.43,195.51,194.92,194.92,5700.0,180.4239,180.4978,179.9531,179.9531,5700.0
2019-11-14 11:30:00,194.94,195.22,194.7,194.76,3877.0,179.9715,180.23,179.75,179.8054,3877.0
2019-11-14 11:40:00,194.75,194.75,194.08,194.12,5711.0,179.7961,179.7961,179.1776,179.2145,5711.0
2019-11-14 11:50:00,194.21,194.36,194.09,194.15,8726.0,179.2976,179.4361,179.1868,179.2422,8726.0
2019-11-14 12:00:00,194.0,194.57,193.98,194.48,15509.0,179.1037,179.6299,179.0852,179.5469,15509.0
2019-11-14 12:10:00,194.54,194.68,194.54,194.59,4069.0,179.6022,179.7315,179.6022,179.6484,4069.0
2019-11-14 12:20:00,194.63,194.81,194.55,194.75,4700.0,179.6853,179.8515,179.6115,179.7961,4700.0
2019-11-14 12:30:00,194.8,194.99,194.79,194.86,3100.0,179.8423,180.0177,179.833,179.8977,3100.0
2019-11-14 12:40:00,195.0,195.13,194.9,194.95,4367.0,180.0269,180.1469,179.9346,179.9808,4367.0
2019-11-14 12:50:00,194.96,194.97,194.73,194.86,3203.0,179.99,179.9992,179.7777,179.8977,3203.0
2019-11-14 13:00:00,195.11,195.23,194.88,194.88,9524.0,180.1285,180.2393,179.9161,179.9161,9524.0
2019-11-14 13:10:00,194.88,194.88,194.52,194.52,4281.0,179.9161,179.9161,179.5838,179.5838,4281.0
2019-11-14 13:20:00,194.55,194.71,194.35,194.41,11262.0,179.6115,179.7592,179.4268,179.4822,11262.0
2019-11-14 13:30:00,194.47,194.75,194.35,194.58,3471.0,179.5376,179.7961,179.4268,179.6392,3471.0
2019-11-14 13:40:00,194.55,194.66,194.47,194.65,2197.0,179.6115,179.713,179.5376,179.7038,2197.0
2019-11-14 13:50:00,194.72,194.77,193.85,194.43,6028.0,179.7684,179.8146,178.9652,179.5007,6028.0
2019-11-14 14:00:00,194.37,194.61,194.29,194.3,3057.0,179.4453,179.6669,179.3714,179.3807,3057.0
2019-11-14 14:10:00,194.3,194.53,194.2,194.52,3400.0,179.3807,179.593,179.2884,179.5838,3400.0
2019-11-14 14:20:00,194.48,194.54,194.16,194.28,6798.0,179.5469,179.6022,179.2514,179.3622,6798.0
2019-11-14 14:30:00,194.29,194.45,194.23,194.37,6325.0,179.3714,179.5192,179.316,179.4453,6325.0
2019-11-14 14:40:00,194.39,194.47,194.3,194.36,5071.0,179.4638,179.5376,179.3807,179.4361,5071.0
2019-11-14 14:50:00,194.38,194.43,194.22,194.26,5199.0,179.4545,179.5007,179.3068,179.3437,5199.0
2019-11-14 15:00:00,194.31,194.48,194.28,194.28,6119.0,179.3899,179.5469,179.3622,179.3622,6119.0
2019-11-14 15:10:00,194.28,194.28,194.08,194.17,9245.0,179.3622,179.3622,179.1776,179.2607,9245.0
2019-11-14 15:20:00,194.22,194.55,194.21,194.53,6411.0,179.3068,179.6115,179.2976,179.593,6411.0
2019-11-14 15:30:00,194.54,194.75,194.42,194.42,9780.0,179.6022,179.7961,179.4915,179.4915,9780.0
2019-11-14 15:40:00,194.47,194.62,194.39,194.48,12492.0,179.5376,179.6761,179.4638,179.5469,12492.0
2019-11-14 15:50:00,194.55,194.64,194.21,194.24,45388.0,179.6115,179.6946,179.2976,179.3253,45388.0
2019-11-15 09:30:00,196.39,197.63,195.98,196.85,37966.0,181.3102,182.455,180.9317,181.7349,37966.0
2019-11-15 09:40:00,196.82,197.03,196.45,196.45,11277.0,181.7072,181.9011,181.3656,181.3656,11277.0
2019-11-15 09:50:00,196.7,196.7,196.18,196.18,900.0,181.5964,181.5964,181.1163,181.1163,900.0
2019-11-15 10:00:00,196.32,196.44,196.02,196.05,2082.0,181.2456,181.3564,180.9686,180.9963,2082.0
2019-11-15 10:10:00,196.1,196.45,195.89,196.31,4764.0,181.0425,181.3656,180.8486,181.2363,4764.0
2019-11-15 10:20:00,196.2,196.43,196.04,196.08,6115.0,181.1348,181.3471,180.9871,181.024,6115.0
2019-11-15 10:30:00,196.13,196.28,195.85,195.85,5840.0,181.0702,181.2086,180.8117,180.8117,5840.0
2019-11-15 10:40:00,195.89,196.2,195.89,196.0,5295.0,180.8486,181.1348,180.8486,180.9501,5295.0
2019-11-15 10:50:00,196.12,196.49,196.08,196.22,5760.0,181.0609,181.4025,181.024,181.1532,5760.0
2019-11-15 11:00:00,196.25,196.71,196.25,196.55,10389.0,181.1809,181.6056,181.1809,181.4579,10389.0
2019-11-15 11:10:00,196.54,196.54,196.04,196.19,7960.0,181.4487,181.4487,180.9871,181.1256,7960.0
2019-11-15 11:20:00,196.19,196.74,196.13,196.72,8350.0,181.1256,181.6333,181.0702,181.6149,8350.0
2019-11-15 11:30:00,196.76,196.76,196.59,196.74,2450.0,181.6518,181.6518,181.4948,181.6333,2450.0
2019-11-15 11:40:00,196.78,196.78,196.44,196.44,3725.0,181.6702,181.6702,181.3564,181.3564,3725.0
2019-11-15 11:50:00,196.4,196.53,196.24,196.4,7357.0,181.3194,181.4394,181.1717,181.3194,7357.0
2019-11-15 12:00:00,196.4,196.87,196.37,196.87,5018.0,181.3194,181.7533,181.2917,181.7533,5018.0
2019-11-15 12:10:00,196.81,196.88,196.64,196.64,4638.0,181.6979,181.7626,181.541,181.541,4638.0
2019-11-15 12:20:00,196.7,196.71,196.31,196.31,3984.0,181.5964,181.6056,181.2363,181.2363,3984.0
2019-11-15 12:30:00,196.23,196.3,196.09,196.13,3544.0,181.1625,181.2271,181.0332,181.0702,3544.0
2019-11-15 12:40:00,196.13,196.24,196.11,196.12,6225.0,181.0702,181.1717,181.0517,181.0609,6225.0
2019-11-15 12:50:00,196.18,196.25,195.85,195.89,7424.0,181.1163,181.1809,180.8117,180.8486,7424.0
2019-11-15 13:00:00,195.92,196.07,195.9,195.97,5405.0,180.8763,181.0148,180.8578,180.9224,5405.0
2019-11-15 13:10:00,196.05,196.35,196.04,196.18,5758.0,180.9963,181.2733,180.9871,181.1163,5758.0
2019-11-15 13:20:00,196.1,196.25,196.0,196.1,4124.0,181.0425,181.1809,180.9501,181.0425,4124.0
2019-11-15 13:30:00,196.15,196.15,195.93,195.97,1350.0,181.0886,181.0886,180.8855,180.9224,1350.0
2019-11-15 13:40:00,195.95,196.07,195.95,196.06,1527.0,180.904,181.0148,180.904,181.0055,1527.0
2019-11-15 13:50:00,196.09,196.09,195.88,195.88,1344.0,181.0332,181.0332,180.8394,180.8394,1344.0
2019-11-15 14:00:00,195.78,195.99,195.67,195.8,7176.0,180.747,180.9409,180.6455,180.7655,7176.0
2019-11-15 14:10:00,195.82,195.91,195.71,195.82,5258.0,180.784,180.8671,180.6824,180.784,5258.0
2019-11-15 14:20:00,195.81,195.98,195.76,195.91,4993.0,180.7747,180.9317,180.7286,180.8671,4993.0
2019-11-15 14:30:00,195.92,195.92,195.8,195.81,4910.0,180.8763,180.8763,180.7655,180.7747,4910.0
2019-11-15 14:40:00,195.79,196.04,195.74,196.03,2770.0,180.7563,180.9871,180.7101,180.9778,2770.0
2019-11-15 14:50:00,196.04,196.36,196.03,196.27,4360.0,180.9871,181.2825,180.9778,181.1994,4360.0
2019-11-15 15:00:00,196.21,196.24,196.08,196.11,4855.0,181.144,181.1717,181.024,181.0517,4855.0
2019-11-15 15:10:00,196.09,196.12,195.88,195.9,4003.0,181.0332,181.0609,180.8394,180.8578,4003.0
2019-11-15 15:20:00,195.86,195.88,195.66,195.73,6717.0,180.8209,180.8394,180.6362,180.7009,6717.0
2019-11-15 15:30:00,195.68,195.85,195.56,195.75,9640.0,180.6547,180.8117,180.5439,180.7193,9640.0
2019-11-15 15:40:00,195.74,196.21,195.68,196.1,13576.0,180.7101,181.144,180.6547,181.0425,13576.0
2019-11-15 15:50:00,196.11,196.72,196.11,196.63,58402.0,181.0517,181.6149,181.0517,181.5318,58402.0
2019-11-18 09:30:00,197.24,197.61,195.72,195.73,26062.0,182.0949,182.4365,180.6916,180.7009,26062.0
2019-11-18 09:40:00,195.7,196.16,195.15,195.59,11427.0,180.6732,181.0979,180.1654,180.5716,11427.0
2019-11-18 09:50:00,195.72,195.83,195.46,195.66,4490.0,180.6916,180.7932,180.4516,180.6362,4490.0
2019-11-18 10:00:00,195.71,196.35,195.65,196.34,11021.0,180.6824,181.2733,180.627,181.264,11021.0
2019-11-18 10:10:00,196.34,196.46,195.11,195.11,5159.0,181.264,181.3748,180.1285,180.1285,5159.0
2019-11-18 10:20:00,195.32,195.47,195.13,195.21,5445.0,180.3224,180.4608,180.1469,180.2208,5445.0
2019-11-18 10:30:00,195.28,195.73,195.17,195.49,7651.0,180.2854,180.7009,180.1839,180.4793,7651.0
2019-11-18 10:40:00,195.47,195.62,195.27,195.58,4172.0,180.4608,180.5993,180.2762,180.5624,4172.0
2019-11-18 10:50:00,195.69,195.76,195.5,195.59,6099.0,180.6639,180.7286,180.4885,180.5716,6099.0
2019-11-18 11:00:00,195.65,195.65,195.1,195.21,6908.0,180.627,180.627,180.1192,180.2208,6908.0
2019-11-18 11:10:00,195.31,195.77,195.31,195.7,8066.0,180.3131,180.7378,180.3131,180.6732,8066.0
2019-11-18 11:20:00,195.74,195.93,195.64,195.69,4746.0,180.7101,180.8855,180.6178,180.6639,4746.0
2019-11-18 11:30:00,195.69,196.09,195.69,196.09,6571.0,180.6639,181.0332,180.6639,181.0332,6571.0
2019-11-18 11:40:00,196.09,196.34,196.03,196.16,6773.0,181.0332,181.264,180.9778,181.0979,6773.0
2019-11-18 11:50:00,196.09,196.14,195.9,196.0,4803.0,181.0332,181.0794,180.8578,180.9501,4803.0
2019-11-18 12:00:00,196.0,196.06,195.77,195.96,11027.0,180.9501,181.0055,180.7378,180.9132,11027.0
2019-11-18 12:10:00,196.07,196.15,195.97,196.09,6386.0,181.0148,181.0886,180.9224,181.0332,6386.0
2019-11-18 12:20:00,196.05,196.09,195.83,195.89,3501.0,180.9963,181.0332,180.7932,180.8486,3501.0
2019-11-18 12:30:00,195.9,196.11,195.89,196.0,3603.0,180.8578,181.0517,180.8486,180.9501,3603.0
2019-11-18 12:40:00,196.11,196.17,195.9,195.9,5205.0,181.0517,181.1071,180.8578,180.8578,5205.0
2019-11-18 12:50:00,195.88,195.88,195.54,195.67,3429.0,180.8394,180.8394,180.5255,180.6455,3429.0
2019-11-18 13:00:00,195.71,195.85,195.66,195.77,2675.0,180.6824,180.8117,180.6362,180.7378,2675.0
2019-11-18 13:10:00,195.81,195.86,195.75,195.79,1700.0,180.7747,180.8209,180.7193,180.7563,1700.0
2019-11-18 13:20:00,195.8,195.81,195.64,195.64,2953.0,180.7655,180.7747,180.6178,180.6178,2953.0
2019-11-18 13:30:00,195.62,195.67,195.58,195.67,2710.0,180.5993,180.6455,180.5624,180.6455,2710.0
2019-11-18 13:40:00,195.67,196.21,195.67,196.21,3315.0,180.6455,181.144,180.6455,181.144,3315.0
2019-11-18 13:50:00,196.21,196.35,196.12,196.35,3509.0,181.144,181.2733,181.0609,181.2733,3509.0
2019-11-18 14:00:00,196.32,196.32,196.06,196.16,3444.0,181.2456,181.2456,181.0055,181.0979,3444.0
2019-11-18 14:10:00,196.17,196.34,196.11,196.25,3825.0,181.1071,181.264,181.0517,181.1809,3825.0
2019-11-18 14:20:00,196.3,196.33,196.12,196.16,4024.0,181.2271,181.2548,181.0609,181.0979,4024.0
2019-11-18 14:30:00,196.14,196.19,196.05,196.08,3900.0,181.0794,181.1256,180.9963,181.024,3900.0
2019-11-18 14:40:00,196.11,196.14,196.03,196.12,2335.0,181.0517,181.0794,180.9778,181.0609,2335.0
2019-11-18 14:50:00,196.09,196.34,196.08,196.27,8030.0,181.0332,181.264,181.024,181.1994,8030.0
2019-11-18 15:00:00,196.21,196.25,196.01,196.14,5867.0,181.144,181.1809,180.9594,181.0794,5867.0
2019-11-18 15:10:00,196.14,196.29,196.07,196.2,5624.0,181.0794,181.2179,181.0148,181.1348,5624.0
2019-11-18 15:20:00,196.28,196.36,196.21,196.33,6833.0,181.2086,181.2825,181.144,181.2548,6833.0
2019-11-18 15:30:00,196.31,196.37,196.14,196.34,29858.0,181.2363,181.2917,181.0794,181.264,29858.0
2019-11-18 15:40:00,196.34,196.45,196.22,196.36,10455.0,181.264,181.3656,181.1532,181.2825,10455.0
2019-11-18 15:50:00,196.33,196.62,196.13,196.53,32904.0,181.2548,181.5225,181.0702,181.4394,32904.0
2019-11-19 09:30:00,197.64,197.64,197.19,197.42,7634.0,182.4642,182.4642,182.0488,182.2611,7634.0
2019-11-19 09:40:00,197.42,198.0,197.36,197.86,6794.0,182.2611,182.7966,182.2057,182.6673,6794.0
2019-11-19 09:50:00,198.0,198.08,197.64,197.9,16129.0,182.7966,182.8704,182.4642,182.7042,16129.0
2019-11-19 10:00:00,197.94,197.94,196.59,196.87,9912.0,182.7412,182.7412,181.4948,181.7533,9912.0
2019-11-19 10:10:00,196.7,197.34,196.7,197.3,8251.0,181.5964,182.1872,181.5964,182.1503,8251.0
2019-11-19 10:20:00,197.34,197.37,196.56,197.11,10989.0,182.1872,182.2149,181.4671,181.9749,10989.0
2019-11-19 10:30:00,197.13,197.33,196.62,196.72,17764.0,181.9934,182.178,181.5225,181.6149,17764.0
2019-11-19 10:40:00,196.63,196.63,195.75,195.77,6285.0,181.5318,181.5318,180.7193,180.7378,6285.0
2019-11-19 10:50:00,195.51,196.09,195.42,195.96,23002.0,180.4978,181.0332,180.4147,180.9132,23002.0
2019-11-19 11:00:00,196.05,196.44,195.97,196.14,5384.0,180.9963,181.3564,180.9224,181.0794,5384.0
2019-11-19 11:10:00,196.15,196.4,196.04,196.26,4344.0,181.0886,181.3194,180.9871,181.1902,4344.0
2019-11-19 11:20:00,196.26,196.56,196.23,196.56,6497.0,181.1902,181.4671,181.1625,181.4671,6497.0
2019-11-19 11:30:00,196.54,197.26,196.45,197.12,5010.0,181.4487,182.1134,181.3656,181.9841,5010.0
2019-11-19 11:40:00,196.95,197.04,196.23,196.23,7400.0,181.8272,181.9103,181.1625,181.1625,7400.0
2019-11-19 11:50:00,196.16,196.6,196.16,196.6,7184.0,181.0979,181.5041,181.0979,181.5041,7184.0
2019-11-19 12:00:00,196.59,196.63,196.21,196.3,7467.0,181.4948,181.5318,181.144,181.2271,7467.0
2019-11-19 12:10:00,196.35,196.35,196.11,196.19,6198.0,181.2733,181.2733,181.0517,181.1256,6198.0
2019-11-19 12:20:00,196.18,196.32,196.06,196.29,4150.0,181.1163,181.2456,181.0055,181.2179,4150.0
2019-11-19 12:30:00,196.3,196.37,196.13,196.2,3793.0,181.2271,181.2917,181.0702,181.1348,3793.0
2019-11-19 12:40:00,196.12,196.15,196.02,196.13,3925.0,181.0609,181.0886,180.9686,181.0702,3925.0
2019-11-19 12:50:00,196.11,196.35,196.04,196.3,4861.0,181.0517,181.2733,180.9871,181.2271,4861.0
2019-11-19 13:00:00,196.26,196.41,196.2,196.38,9491.0,181.1902,181.3287,181.1348,181.301,9491.0
2019-11-19 13:10:00,196.4,196.68,196.38,196.48,3639.0,181.3194,181.5779,181.301,181.3933,3639.0
2019-11-19 13:20:00,196.43,196.43,196.26,196.38,4248.0,181.3471,181.3471,181.1902,181.301,4248.0
2019-11-19 13:30:00,196.44,196.52,196.26,196.3,7145.0,181.3564,181.4302,181.1902,181.2271,7145.0
2019-11-19 13:40:00,196.3,196.36,196.01,196.01,5233.0,181.2271,181.2825,180.9594,180.9594,5233.0
2019-11-19 13:50:00,196.03,196.04,195.79,195.88,5024.0,180.9778,180.9871,180.7563,180.8394,5024.0
2019-11-19 14:00:00,195.82,196.07,195.82,195.89,9326.0,180.784,181.0148,180.784,180.8486,9326.0
2019-11-19 14:10:00,195.95,196.13,195.82,196.08,11841.0,180.904,181.0702,180.784,181.024,11841.0
2019-11-19 14:20:00,196.05,196.48,196.04,196.36,15859.0,180.9963,181.3933,180.9871,181.2825,15859.0
2019-11-19 14:30:00,196.38,196.42,196.26,196.35,6757.0,181.301,181.3379,181.1902,181.2733,6757.0
2019-11-19 14:40:00,196.31,196.38,196.15,196.34,9410.0,181.2363,181.301,181.0886,181.264,9410.0
2019-11-19 14:50:00,196.34,196.53,196.04,196.1,8898.0,181.264,181.4394,180.9871,181.0425,8898.0
2019-11-19 15:00:00,196.08,196.2,196.05,196.08,10852.0,181.024,181.1348,180.9963,181.024,10852.0
2019-11-19 15:10:00,196.06,196.47,196.06,196.47,9524.0,181.0055,181.3841,181.0055,181.3841,9524.0
2019-11-19 15:20:00,196.44,196.44,196.16,196.25,10775.0,181.3564,181.3564,181.0979,181.1809,10775.0
2019-11-19 15:30:00,196.27,196.63,196.22,196.44,14671.0,181.1994,181.5318,181.1532,181.3564,14671.0
2019-11-19 15:40:00,196.42,196.43,196.04,196.11,23742.0,181.3379,181.3471,180.9871,181.0517,23742.0
2019-11-19 15:50:00,196.07,196.38,195.7,196.2,82936.0,181.0148,181.301,180.6732,181.1348,82936.0
2019-11-20 09:30:00,195.38,195.78,194.47,195.53,11594.0,180.3777,180.747,179.5376,180.5162,11594.0
2019-11-20 09:40:00,195.32,195.73,195.02,195.57,6350.0,180.3224,180.7009,180.0454,180.5532,6350.0
2019-11-20 09:50:00,195.5,195.69,195.29,195.5,1704.0,180.4885,180.6639,180.2947,180.4885,1704.0
2019-11-20 10:00:00,195.46,196.12,195.44,195.97,9275.0,180.4516,181.0609,180.4331,180.9224,9275.0
2019-11-20 10:10:00,195.9,195.98,195.31,195.45,12966.0,180.8578,180.9317,180.3131,180.4424,12966.0
2019-11-20 10:20:00,195.52,195.79,195.06,195.39,26222.0,180.507,180.7563,180.0823,180.387,26222.0
2019-11-20 10:30:00,195.55,196.61,195.5,196.36,3993.0,180.5347,181.5133,180.4885,181.2825,3993.0
2019-11-20 10:40:00,196.46,196.46,195.91,196.18,3001.0,181.3748,181.3748,180.8671,181.1163,3001.0
2019-11-20 10:50:00,196.18,196.77,196.11,196.53,7000.0,181.1163,181.661,181.0517,181.4394,7000.0
2019-11-20 11:00:00,196.58,196.83,196.43,196.46,2705.0,181.4856,181.7164,181.3471,181.3748,2705.0
2019-11-20 11:10:00,196.5,196.69,196.21,196.56,4335.0,181.4117,181.5872,181.144,181.4671,4335.0
2019-11-20 11:20:00,196.56,197.03,196.56,196.74,4086.0,181.4671,181.9011,181.4671,181.6333,4086.0
2019-11-20 11:30:00,196.75,196.75,196.41,196.66,9225.0,181.6426,181.6426,181.3287,181.5595,9225.0
2019-11-20 11:40:00,196.59,196.6,196.25,196.29,10264.0,181.4948,181.5041,181.1809,181.2179,10264.0
2019-11-20 11:50:00,196.34,196.38,195.93,196.04,10541.0,181.264,181.301,180.8855,180.9871,10541.0
2019-11-20 12:00:00,196.03,196.06,195.64,196.04,6036.0,180.9778,181.0055,180.6178,180.9871,6036.0
2019-11-20 12:10:00,196.21,196.24,196.0,196.0,4152.0,181.144,181.1717,180.9501,180.9501,4152.0
2019-11-20 12:20:00,196.03,196.22,195.97,196.22,1500.0,180.9778,181.1532,180.9224,181.1532,1500.0
2019-11-20 12:30:00,196.31,196.57,196.31,196.32,1700.0,181.2363,181.4764,181.2363,181.2456,1700.0
2019-11-20 12:40:00,196.28,196.31,196.12,196.12,1614.0,181.2086,181.2363,181.0609,181.0609,1614.0
2019-11-20 12:50:00,196.13,196.13,194.51,194.97,5437.0,181.0702,181.0702,179.5745,179.9992,5437.0
2019-11-20 13:00:00,195.11,195.13,194.36,194.36,2557.0,180.1285,180.1469,179.4361,179.4361,2557.0
2019-11-20 13:10:00,193.93,194.24,193.21,193.22,32450.0,179.0391,179.3253,178.3744,178.3836,32450.0
2019-11-20 13:20:00,193.28,193.85,193.09,193.52,9472.0,178.439,178.9652,178.2636,178.6606,9472.0
2019-11-20 13:30:00,193.5,193.8,193.28,193.59,5794.0,178.6421,178.9191,178.439,178.7252,5794.0
2019-11-20 13:40:00,193.47,194.08,193.46,194.08,2900.0,178.6144,179.1776,178.6052,179.1776,2900.0
2019-11-20 13:50:00,194.02,194.6,193.96,194.48,5978.0,179.1222,179.6576,179.0668,179.5469,5978.0
2019-11-20 14:00:00,194.53,194.63,194.15,194.2,4700.0,179.593,179.6853,179.2422,179.2884,4700.0
2019-11-20 14:10:00,194.34,194.79,194.34,194.77,4957.0,179.4176,179.833,179.4176,179.8146,4957.0
2019-11-20 14:20:00,194.82,194.83,194.58,194.7,3444.0,179.8607,179.87,179.6392,179.75,3444.0
2019-11-20 14:30:00,194.71,195.01,194.71,194.91,5255.0,179.7592,180.0362,179.7592,179.9438,5255.0
2019-11-20 14:40:00,194.96,195.04,194.81,194.98,6902.0,179.99,180.0639,179.8515,180.0085,6902.0
2019-11-20 14:50:00,195.04,195.09,194.88,194.94,3618.0,180.0639,180.11,179.9161,179.9715,3618.0
2019-11-20 15:00:00,195.0,195.22,194.87,195.12,3900.0,180.0269,180.23,179.9069,180.1377,3900.0
2019-11-20 15:10:00,195.12,195.44,195.12,195.25,8119.0,180.1377,180.4331,180.1377,180.2577,8119.0
2019-11-20 15:20:00,195.22,195.54,195.12,195.13,7945.0,180.23,180.5255,180.1377,180.1469,7945.0
2019-11-20 15:30:00,195.16,195.21,194.92,194.99,6952.0,180.1746,180.2208,179.9531,180.0177,6952.0
2019-11-20 15:40:00,195.0,195.21,194.94,195.16,11843.0,180.0269,180.2208,179.9715,180.1746,11843.0
2019-11-20 15:50:00,195.19,195.33,194.82,195.0,39265.0,180.2023,180.3316,179.8607,180.0269,39265.0
2019-11-21 09:30:00,194.84,194.95,194.0,194.48,10719.0,179.8792,179.9808,179.1037,179.5469,10719.0
2019-11-21 09:40:00,194.43,195.23,194.32,194.91,6701.0,179.5007,180.2393,179.3991,179.9438,6701.0
2019-11-21 09:50:00,194.92,195.04,194.54,194.88,21538.0,179.9531,180.0639,179.6022,179.9161,21538.0
2019-11-21 10:00:00,194.47,195.15,194.47,195.15,32341.0,179.5376,180.1654,179.5376,180.1654,32341.0
2019-11-21 10:10:00,195.11,195.11,193.94,193.94,10053.0,180.1285,180.1285,179.0483,179.0483,10053.0
2019-11-21 10:20:00,193.8,194.4,193.57,194.17,5294.0,178.9191,179.473,178.7067,179.2607,5294.0
2019-11-21 10:30:00,194.11,194.45,194.02,194.43,7783.0,179.2053,179.5192,179.1222,179.5007,7783.0
2019-11-21 10:40:00,194.44,194.8,194.35,194.48,7746.0,179.5099,179.8423,179.4268,179.5469,7746.0
2019-11-21 10:50:00,194.41,194.43,193.8,193.97,13692.0,179.4822,179.5007,178.9191,179.076,13692.0
2019-11-21 11:00:00,193.99,194.33,193.85,194.21,4456.0,179.0945,179.4084,178.9652,179.2976,4456.0
2019-11-21 11:10:00,194.17,194.17,193.56,193.57,4183.0,179.2607,179.2607,178.6975,178.7067,4183.0
2019-11-21 11:20:00,193.52,193.98,193.52,193.98,4164.0,178.6606,179.0852,178.6606,179.0852,4164.0
2019-11-21 11:30:00,193.99,193.99,193.35,193.53,7389.0,179.0945,179.0945,178.5036,178.6698,7389.0
2019-11-21 11:40:00,193.49,193.5,193.1,193.44,12976.0,178.6329,178.6421,178.2728,178.5867,12976.0
2019-11-21 11:50:00,193.51,193.54,193.13,193.23,6870.0,178.6513,178.679,178.3005,178.3928,6870.0
2019-11-21 12:00:00,193.22,194.17,193.22,194.13,5673.0,178.3836,179.2607,178.3836,179.2237,5673.0
2019-11-21 12:10:00,194.07,194.83,193.93,194.83,10485.0,179.1683,179.87,179.0391,179.87,10485.0
2019-11-21 12:20:00,194.76,195.06,194.76,194.88,3029.0,179.8054,180.0823,179.8054,179.9161,3029.0
2019-11-21 12:30:00,194.99,196.28,194.89,196.11,22372.0,180.0177,181.2086,179.9254,181.0517,22372.0
2019-11-21 12:40:00,196.18,196.4,196.1,196.32,11022.0,181.1163,181.3194,181.0425,181.2456,11022.0
2019-11-21 12:50:00,196.25,196.36,196.15,196.32,4603.0,181.1809,181.2825,181.0886,181.2456,4603.0
2019-11-21 13:00:00,196.32,196.56,196.19,196.2,5164.0,181.2456,181.4671,181.1256,181.1348,5164.0
2019-11-21 13:10:00,196.31,196.56,196.3,196.35,6692.0,181.2363,181.4671,181.2271,181.2733,6692.0
2019-11-21 13:20:00,196.29,196.49,196.18,196.49,3324.0,181.2179,181.4025,181.1163,181.4025,3324.0
2019-11-21 13:30:00,196.42,196.44,195.99,195.99,5700.0,181.3379,181.3564,180.9409,180.9409,5700.0
2019-11-21 13:40:00,196.03,196.25,195.92,196.18,9684.0,180.9778,181.1809,180.8763,181.1163,9684.0
2019-11-21 13:50:00,196.22,196.41,196.09,196.18,7693.0,181.1532,181.3287,181.0332,181.1163,7693.0
2019-11-21 14:00:00,196.11,196.69,195.94,196.56,11719.0,181.0517,181.5872,180.8947,181.4671,11719.0
2019-11-21 14:10:00,196.59,196.66,196.44,196.61,5817.0,181.4948,181.5595,181.3564,181.5133,5817.0
2019-11-21 14:20:00,196.72,196.77,196.44,196.45,10071.0,181.6149,181.661,181.3564,181.3656,10071.0
2019-11-21 14:30:00,196.4,196.87,196.23,196.87,9803.0,181.3194,181.7533,181.1625,181.7533,9803.0
2019-11-21 14:40:00,196.89,196.94,196.72,196.9,8104.0,181.7718,181.818,181.6149,181.781,8104.0
2019-11-21 14:50:00,196.89,196.93,196.78,196.92,8635.0,181.7718,181.8087,181.6702,181.7995,8635.0
2019-11-21 15:00:00,196.92,196.93,196.55,196.69,12340.0,181.7995,181.8087,181.4579,181.5872,12340.0
2019-11-21 15:10:00,196.68,196.95,196.63,196.81,9228.0,181.5779,181.8272,181.5318,181.6979,9228.0
2019-11-21 15:20:00,196.76,197.03,196.75,196.83,16074.0,181.6518,181.9011,181.6426,181.7164,16074.0
2019-11-21 15:30:00,196.81,196.98,196.67,196.86,18523.0,181.6979,181.8549,181.5687,181.7441,18523.0
2019-11-21 15:40:00,196.86,196.99,196.67,196.85,17327.0,181.7441,181.8641,181.5687,181.7349,17327.0
2019-11-21 15:50:00,196.77,197.23,196.53,196.79,84335.0,181.661,182.0857,181.4394,181.6795,84335.0
2019-11-22 09:30:00,197.51,198.05,196.48,197.17,10959.0,182.3442,182.8427,181.3933,182.0303,10959.0
2019-11-22 09:40:00,196.7,198.0,196.56,197.99,12389.0,181.5964,182.7966,181.4671,182.7873,12389.0
2019-11-22 09:50:00,197.95,198.0,197.73,197.78,27600.0,182.7504,182.7966,182.5473,182.5935,27600.0
2019-11-22 10:00:00,197.72,197.82,197.44,197.45,6493.0,182.5381,182.6304,182.2796,182.2888,6493.0
2019-11-22 10:10:00,197.25,197.41,196.4,196.4,6100.0,182.1042,182.2519,181.3194,181.3194,6100.0
2019-11-22 10:20:00,196.5,197.1,196.25,196.25,6164.0,181.4117,181.9657,181.1809,181.1809,6164.0
2019-11-22 10:30:00,196.19,196.69,196.16,196.51,4180.0,181.1256,181.5872,181.0979,181.421,4180.0
2019-11-22 10:40:00,196.51,197.07,196.5,196.77,10242.0,181.421,181.938,181.4117,181.661,10242.0
2019-11-22 10:50:00,196.74,197.16,196.65,196.84,7652.0,181.6333,182.0211,181.5502,181.7256,7652.0
2019-11-22 11:00:00,196.82,196.91,196.11,196.63,8953.0,181.7072,181.7903,181.0517,181.5318,8953.0
2019-11-22 11:10:00,196.72,196.86,196.33,196.35,5201.0,181.6149,181.7441,181.2548,181.2733,5201.0
2019-11-22 11:20:00,196.36,196.52,196.21,196.47,5400.0,181.2825,181.4302,181.144,181.3841,5400.0
2019-11-22 11:30:00,196.35,196.48,196.25,196.31,7467.0,181.2733,181.3933,181.1809,181.2363,7467.0
2019-11-22 11:40:00,196.32,196.57,196.17,196.55,6452.0,181.2456,181.4764,181.1071,181.4579,6452.0
2019-11-22 11:50:00,196.69,196.69,196.4,196.49,3842.0,181.5872,181.5872,181.3194,181.4025,3842.0
2019-11-22 12:00:00,196.56,196.66,196.53,196.64,3300.0,181.4671,181.5595,181.4394,181.541,3300.0
2019-11-22 12:10:00,196.61,196.74,196.31,196.61,9125.0,181.5133,181.6333,181.2363,181.5133,9125.0
2019-11-22 12:20:00,196.65,197.05,196.65,196.78,9159.0,181.5502,181.9195,181.5502,181.6702,9159.0
2019-11-22 12:30:00,196.8,196.91,196.69,196.82,6642.0,181.6887,181.7903,181.5872,181.7072,6642.0
2019-11-22 12:40:00,196.79,196.89,196.63,196.82,7968.0,181.6795,181.7718,181.5318,181.7072,7968.0
2019-11-22 12:50:00,196.8,197.14,196.8,196.89,4049.0,181.6887,182.0026,181.6887,181.7718,4049.0
2019-11-22 13:00:00,196.88,197.04,196.84,196.96,5198.0,181.7626,181.9103,181.7256,181.8364,5198.0
2019-11-22 13:10:00,196.96,197.04,196.74,196.85,5400.0,181.8364,181.9103,181.6333,181.7349,5400.0
2019-11-22 13:20:00,196.92,197.09,196.83,197.02,5706.0,181.7995,181.9564,181.7164,181.8918,5706.0
2019-11-22 13:30:00,197.13,197.19,197.1,197.11,2701.0,181.9934,182.0488,181.9657,181.9749,2701.0
2019-11-22 13:40:00,197.1,197.12,196.95,197.02,5271.0,181.9657,181.9841,181.8272,181.8918,5271.0
2019-11-22 13:50:00,197.03,197.11,196.86,197.11,6700.0,181.9011,181.9749,181.7441,181.9749,6700.0
2019-11-22 14:00:00,197.1,197.14,197.02,197.06,6989.0,181.9657,182.0026,181.8918,181.9287,6989.0
2019-11-22 14:10:00,197.06,197.22,197.0,197.22,9046.0,181.9287,182.0765,181.8734,182.0765,9046.0
2019-11-22 14:20:00,197.23,197.5,197.23,197.49,7182.0,182.0857,182.335,182.0857,182.3257,7182.0
2019-11-22 14:30:00,197.61,197.83,197.52,197.61,12241.0,182.4365,182.6396,182.3534,182.4365,12241.0
2019-11-22 14:40:00,197.58,197.63,197.47,197.52,6537.0,182.4088,182.455,182.3073,182.3534,6537.0
2019-11-22 14:50:00,197.55,197.59,197.32,197.53,10280.0,182.3811,182.4181,182.1688,182.3627,10280.0
2019-11-22 15:00:00,197.54,197.73,197.47,197.71,11616.0,182.3719,182.5473,182.3073,182.5288,11616.0
2019-11-22 15:10:00,197.7,198.08,197.69,198.03,12610.0,182.5196,182.8704,182.5104,182.8243,12610.0
2019-11-22 15:20:00,198.02,198.05,197.9,198.01,32060.0,182.815,182.8427,182.7042,182.8058,32060.0
2019-11-22 15:30:00,198.03,198.03,197.61,197.75,41793.0,182.8243,182.8243,182.4365,182.5658,41793.0
2019-11-22 15:40:00,197.72,197.74,197.49,197.56,18703.0,182.5381,182.5565,182.3257,182.3904,18703.0
2019-11-22 15:50:00,197.56,198.02,197.44,197.91,90050.0,182.3904,182.815,182.2796,182.7135,90050.0
2019-11-25 09:30:00,198.65,198.92,197.5,197.95,16314.0,183.3967,183.6459,182.335,182.7504,16314.0
2019-11-25 09:40:00,198.4,199.22,198.13,198.13,47762.0,183.1659,183.9229,182.9166,182.9166,47762.0
2019-11-25 09:50:00,198.0,199.53,198.0,199.53,72559.0,182.7966,184.2091,182.7966,184.2091,72559.0
2019-11-25 10:00:00,199.41,199.54,198.66,199.26,64436.0,184.0983,184.2183,183.4059,183.9598,64436.0
2019-11-25 10:10:00,199.39,199.8,199.36,199.59,17923.0,184.0798,184.4584,184.0521,184.2645,17923.0
2019-11-25 10:20:00,199.64,199.9,199.4,199.88,26580.0,184.3106,184.5507,184.0891,184.5322,26580.0
2019-11-25 10:30:00,199.87,200.65,199.79,200.65,41916.0,184.523,185.2431,184.4491,185.2431,41916.0
2019-11-25 10:40:00,200.67,200.68,199.86,200.06,13675.0,185.2616,185.2708,184.5137,184.6984,13675.0
2019-11-25 10:50:00,200.04,200.67,199.95,200.65,20143.0,184.6799,185.2616,184.5968,185.2431,20143.0
2019-11-25 11:00:00,200.88,201.0,200.47,200.59,25593.0,185.4554,185.5662,185.0769,185.1877,25593.0
2019-11-25 11:10:00,200.61,200.86,200.48,200.57,15529.0,185.2062,185.437,185.0861,185.1692,15529.0
2019-11-25 11:20:00,200.64,201.08,200.49,200.69,20211.0,185.2339,185.6401,185.0954,185.28,20211.0
2019-11-25 11:30:00,200.75,201.14,200.6,201.06,12581.0,185.3354,185.6955,185.1969,185.6216,12581.0
2019-11-25 11:40:00,201.0,201.44,200.75,200.94,24945.0,185.5662,185.9724,185.3354,185.5108,24945.0
2019-11-25 11:50:00,201.02,201.19,200.99,201.02,9529.0,185.5847,185.7416,185.557,185.5847,9529.0
2019-11-25 12:00:00,201.0,201.28,200.66,200.86,14398.0,185.5662,185.8247,185.2523,185.437,14398.0
2019-11-25 12:10:00,200.83,201.09,200.78,200.97,24348.0,185.4093,185.6493,185.3631,185.5385,24348.0
2019-11-25 12:20:00,200.86,201.01,200.68,200.8,10460.0,185.437,185.5754,185.2708,185.3816,10460.0
2019-11-25 12:30:00,200.78,200.99,200.71,200.71,3300.0,185.3631,185.557,185.2985,185.2985,3300.0
2019-11-25 12:40:00,200.78,200.78,200.42,200.54,5538.0,185.3631,185.3631,185.0308,185.1415,5538.0
2019-11-25 12:50:00,200.61,200.71,200.49,200.5,2647.0,185.2062,185.2985,185.0954,185.1046,2647.0
2019-11-25 13:00:00,200.51,201.15,200.51,201.15,10122.0,185.1138,185.7047,185.1138,185.7047,10122.0
2019-11-25 13:10:00,201.16,201.37,201.16,201.25,7675.0,185.7139,185.9078,185.7139,185.797,7675.0
2019-11-25 13:20:00,201.27,201.3,201.2,201.29,8349.0,185.8155,185.8432,185.7509,185.8339,8349.0
2019-11-25 13:30:00,201.22,201.32,201.08,201.16,8281.0,185.7693,185.8616,185.6401,185.7139,8281.0
2019-11-25 13:40:00,201.16,201.43,201.13,201.14,3682.0,185.7139,185.9632,185.6862,185.6955,3682.0
2019-11-25 13:50:00,201.12,201.22,200.91,201.19,9418.0,185.677,185.7693,185.4831,185.7416,9418.0
2019-11-25 14:00:00,201.22,201.26,200.55,200.61,7337.0,185.7693,185.8063,185.1508,185.2062,7337.0
2019-11-25 14:10:00,200.65,201.07,200.65,200.84,12399.0,185.2431,185.6308,185.2431,185.4185,12399.0
2019-11-25 14:20:00,200.94,200.94,200.65,200.65,6781.0,185.5108,185.5108,185.2431,185.2431,6781.0
2019-11-25 14:30:00,200.65,200.82,200.41,200.79,7837.0,185.2431,185.4,185.0215,185.3723,7837.0
2019-11-25 14:40:00,200.66,200.79,200.58,200.64,12317.0,185.2523,185.3723,185.1785,185.2339,12317.0
2019-11-25 14:50:00,200.62,200.73,200.58,200.73,11414.0,185.2154,185.3169,185.1785,185.3169,11414.0
2019-11-25 15:00:00,200.74,200.95,200.61,200.82,14802.0,185.3262,185.5201,185.2062,185.4,14802.0
2019-11-25 15:10:00,200.8,201.07,200.79,201.07,6844.0,185.3816,185.6308,185.3723,185.6308,6844.0
2019-11-25 15:20:00,201.09,201.35,201.05,201.33,16808.0,185.6493,185.8893,185.6124,185.8709,16808.0
2019-11-25 15:30:00,201.34,201.63,201.27,201.52,27561.0,185.8801,186.1478,185.8155,186.0463,27561.0
2019-11-25 15:40:00,201.5,201.69,201.26,201.59,26754.0,186.0278,186.2032,185.8063,186.1109,26754.0
2019-11-25 15:50:00,201.58,202.3,201.54,202.07,123889.0,186.1017,186.7664,186.0648,186.5541,123889.0
2019-11-26 09:30:00,201.21,201.65,199.4,199.43,22079.0,185.7601,186.1663,184.0891,184.1168,22079.0
2019-11-26 09:40:00,199.12,201.47,199.02,200.25,34261.0,183.8306,186.0001,183.7382,184.8738,34261.0
2019-11-26 09:50:00,200.39,200.41,199.7,200.08,69814.0,185.0031,185.0215,184.366,184.7169,69814.0
2019-11-26 10:00:00,200.16,200.91,199.82,200.16,22802.0,184.7907,185.4831,184.4768,184.7907,22802.0
2019-11-26 10:10:00,200.16,200.79,199.77,200.54,13358.0,184.7907,185.3723,184.4307,185.1415,13358.0
2019-11-26 10:20:00,200.53,200.56,200.08,200.32,31700.0,185.1323,185.16,184.7169,184.9384,31700.0
2019-11-26 10:30:00,200.27,200.3,199.8,199.85,11361.0,184.8923,184.92,184.4584,184.5045,11361.0
2019-11-26 10:40:00,199.76,200.55,199.75,200.23,38629.0,184.4214,185.1508,184.4122,184.8553,38629.0
2019-11-26 10:50:00,200.14,200.61,200.01,200.15,34934.0,184.7722,185.2062,184.6522,184.7815,34934.0
2019-11-26 11:00:00,200.21,200.33,199.84,200.02,11588.0,184.8369,184.9477,184.4953,184.6615,11588.0
2019-11-26 11:10:00,200.06,200.16,199.84,199.99,28660.0,184.6984,184.7907,184.4953,184.6338,28660.0
2019-11-26 11:20:00,199.95,200.35,199.94,200.3,8323.0,184.5968,184.9661,184.5876,184.92,8323.0
2019-11-26 11:30:00,200.28,200.33,199.99,200.06,9196.0,184.9015,184.9477,184.6338,184.6984,9196.0
2019-11-26 11:40:00,200.06,200.21,199.94,200.08,5503.0,184.6984,184.8369,184.5876,184.7169,5503.0
2019-11-26 11:50:00,199.96,200.07,199.81,199.81,7982.0,184.6061,184.7076,184.4676,184.4676,7982.0
2019-11-26 12:00:00,199.8,199.87,199.58,199.84,8484.0,184.4584,184.523,184.2552,184.4953,8484.0
2019-11-26 12:10:00,199.88,200.12,199.77,199.95,7336.0,184.5322,184.7538,184.4307,184.5968,7336.0
2019-11-26 12:20:00,199.97,200.2,199.78,200.16,7930.0,184.6153,184.8276,184.4399,184.7907,7930.0
2019-11-26 12:30:00,200.13,200.13,199.97,199.97,3928.0,184.763,184.763,184.6153,184.6153,3928.0
2019-11-26 12:40:00,199.97,200.08,199.85,199.99,4251.0,184.6153,184.7169,184.5045,184.6338,4251.0
2019-11-26 12:50:00,199.96,200.02,199.71,199.97,7710.0,184.6061,184.6615,184.3753,184.6153,7710.0
2019-11-26 13:00:00,200.0,200.0,199.76,199.81,6800.0,184.643,184.643,184.4214,184.4676,6800.0
2019-11-26 13:10:00,199.82,199.91,199.73,199.77,4487.0,184.4768,184.5599,184.3937,184.4307,4487.0
2019-11-26 13:20:00,199.78,199.81,199.57,199.74,6818.0,184.4399,184.4676,184.246,184.403,6818.0
2019-11-26 13:30:00,199.75,199.8,199.42,199.77,5040.0,184.4122,184.4584,184.1075,184.4307,5040.0
2019-11-26 13:40:00,199.8,199.86,199.42,199.42,3250.0,184.4584,184.5137,184.1075,184.1075,3250.0
2019-11-26 13:50:00,199.43,199.81,199.42,199.8,6353.0,184.1168,184.4676,184.1075,184.4584,6353.0
2019-11-26 14:00:00,199.84,199.98,199.84,199.93,8772.0,184.4953,184.6245,184.4953,184.5784,8772.0
2019-11-26 14:10:00,199.94,200.08,199.9,200.07,5816.0,184.5876,184.7169,184.5507,184.7076,5816.0
2019-11-26 14:20:00,200.12,200.21,199.99,200.12,6224.0,184.7538,184.8369,184.6338,184.7538,6224.0
2019-11-26 14:30:00,200.14,200.45,200.14,200.45,4561.0,184.7722,185.0584,184.7722,185.0584,4561.0
2019-11-26 14:40:00,200.39,200.39,200.11,200.24,5415.0,185.0031,185.0031,184.7446,184.8646,5415.0
2019-11-26 14:50:00,200.23,200.33,200.19,200.32,5391.0,184.8553,184.9477,184.8184,184.9384,5391.0
2019-11-26 15:00:00,200.32,200.32,200.05,200.29,7250.0,184.9384,184.9384,184.6892,184.9107,7250.0
2019-11-26 15:10:00,200.33,200.35,200.19,200.32,7939.0,184.9477,184.9661,184.8184,184.9384,7939.0
2019-11-26 15:20:00,200.34,200.43,200.21,200.26,10159.0,184.9569,185.04,184.8369,184.883,10159.0
2019-11-26 15:30:00,200.26,200.3,200.13,200.13,17955.0,184.883,184.92,184.763,184.763,17955.0
2019-11-26 15:40:00,200.11,200.41,200.01,200.06,35251.0,184.7446,185.0215,184.6522,184.6984,35251.0
2019-11-26 15:50:00,200.04,200.46,199.93,200.35,92090.0,184.6799,185.0677,184.5784,184.9661,92090.0
2019-11-27 09:30:00,200.19,200.4,197.29,197.85,22203.0,184.8184,185.0123,182.1411,182.6581,22203.0
2019-11-27 09:40:00,197.93,199.13,197.93,198.63,8773.0,182.7319,183.8398,182.7319,183.3782,8773.0
2019-11-27 09:50:00,198.56,199.46,198.27,199.1,15736.0,183.3136,184.1445,183.0458,183.8121,15736.0
2019-11-27 10:00:00,198.95,199.07,198.54,198.6,6164.0,183.6736,183.7844,183.2951,183.3505,6164.0
2019-11-27 10:10:00,198.78,199.14,198.73,199.09,4171.0,183.5167,183.849,183.4705,183.8029,4171.0
2019-11-27 10:20:00,198.94,198.97,198.45,198.61,6139.0,183.6644,183.6921,183.212,183.3597,6139.0
2019-11-27 10:30:00,198.71,199.04,198.6,198.76,7647.0,183.4521,183.7567,183.3505,183.4982,7647.0
2019-11-27 10:40:00,198.78,198.82,197.92,198.31,10052.0,183.5167,183.5536,182.7227,183.0828,10052.0
2019-11-27 10:50:00,198.24,199.27,198.24,199.06,13167.0,183.0181,183.9691,183.0181,183.7752,13167.0
2019-11-27 11:00:00,199.09,199.16,198.51,198.99,6958.0,183.8029,183.8675,183.2674,183.7106,6958.0
2019-11-27 11:10:00,199.03,199.03,198.7,198.84,8606.0,183.7475,183.7475,183.4428,183.5721,8606.0
2019-11-27 11:20:00,198.77,199.4,198.76,199.4,8313.0,183.5074,184.0891,183.4982,184.0891,8313.0
2019-11-27 11:30:00,199.5,199.65,199.34,199.52,6506.0,184.1814,184.3199,184.0337,184.1999,6506.0
2019-11-27 11:40:00,199.57,199.83,199.47,199.75,10044.0,184.246,184.4861,184.1537,184.4122,10044.0
2019-11-27 11:50:00,199.68,199.68,199.27,199.27,5399.0,184.3476,184.3476,183.9691,183.9691,5399.0
2019-11-27 12:00:00,199.27,199.55,199.2,199.5,9284.0,183.9691,184.2276,183.9044,184.1814,9284.0
2019-11-27 12:10:00,199.47,199.89,199.47,199.57,9971.0,184.1537,184.5414,184.1537,184.246,9971.0
2019-11-27 12:20:00,199.53,199.84,199.37,199.69,5896.0,184.2091,184.4953,184.0614,184.3568,5896.0
2019-11-27 12:30:00,199.66,199.96,199.53,199.78,7021.0,184.3291,184.6061,184.2091,184.4399,7021.0
2019-11-27 12:40:00,199.78,199.92,199.69,199.71,4565.0,184.4399,184.5691,184.3568,184.3753,4565.0
2019-11-27 12:50:00,199.73,200.11,199.64,200.11,10117.0,184.3937,184.7446,184.3106,184.7446,10117.0
2019-11-27 13:00:00,200.03,200.03,199.76,199.93,5251.0,184.6707,184.6707,184.4214,184.5784,5251.0
2019-11-27 13:10:00,199.88,200.19,199.86,200.12,9846.0,184.5322,184.8184,184.5137,184.7538,9846.0
2019-11-27 13:20:00,200.1,200.23,199.95,200.03,6321.0,184.7353,184.8553,184.5968,184.6707,6321.0
2019-11-27 13:30:00,200.01,200.14,199.77,199.83,6438.0,184.6522,184.7722,184.4307,184.4861,6438.0
2019-11-27 13:40:00,199.8,199.92,199.75,199.87,7568.0,184.4584,184.5691,184.4122,184.523,7568.0
2019-11-27 13:50:00,199.86,199.89,199.52,199.62,9702.0,184.5137,184.5414,184.1999,184.2922,9702.0
2019-11-27 14:00:00,199.63,199.75,199.47,199.6,5048.0,184.3014,184.4122,184.1537,184.2737,5048.0
2019-11-27 14:10:00,199.69,199.7,199.53,199.59,8704.0,184.3568,184.366,184.2091,184.2645,8704.0
2019-11-27 14:20:00,199.58,199.63,199.5,199.61,6253.0,184.2552,184.3014,184.1814,184.2829,6253.0
2019-11-27 14:30:00,199.57,199.91,199.57,199.89,23324.0,184.246,184.5599,184.246,184.5414,23324.0
2019-11-27 14:40:00,199.88,199.94,199.8,199.8,5574.0,184.5322,184.5876,184.4584,184.4584,5574.0
2019-11-27 14:50:00,199.8,199.94,199.7,199.88,9000.0,184.4584,184.5876,184.366,184.5322,9000.0
2019-11-27 15:00:00,199.87,199.92,199.71,199.87,9083.0,184.523,184.5691,184.3753,184.523,9083.0
2019-11-27 15:10:00,199.88,199.97,199.8,199.89,7021.0,184.5322,184.6153,184.4584,184.5414,7021.0
2019-11-27 15:20:00,199.87,199.97,199.82,199.91,10747.0,184.523,184.6153,184.4768,184.5599,10747.0
2019-11-27 15:30:00,199.91,200.01,199.78,199.93,14383.0,184.5599,184.6522,184.4399,184.5784,14383.0
2019-11-27 15:40:00,199.91,199.91,199.23,199.33,30439.0,184.5599,184.5599,183.9321,184.0244,30439.0
2019-11-27 15:50:00,199.43,199.89,199.34,199.83,69016.0,184.1168,184.5414,184.0337,184.4861,69016.0
2019-11-29 09:30:00,199.88,199.98,198.52,199.27,9379.0,184.5322,184.6245,183.2766,183.9691,9379.0
2019-11-29 09:40:00,199.1,199.23,198.22,198.46,5635.0,183.8121,183.9321,182.9997,183.2212,5635.0
2019-11-29 09:50:00,198.71,199.67,198.64,199.67,5700.0,183.4521,184.3383,183.3874,184.3383,5700.0
2019-11-29 10:00:00,199.46,199.58,199.14,199.25,5075.0,184.1445,184.2552,183.849,183.9506,5075.0
2019-11-29 10:10:00,199.25,199.41,199.2,199.41,3150.0,183.9506,184.0983,183.9044,184.0983,3150.0
2019-11-29 10:20:00,199.41,199.49,199.24,199.24,2872.0,184.0983,184.1722,183.9414,183.9414,2872.0
2019-11-29 10:30:00,199.29,199.91,199.26,199.66,3300.0,183.9875,184.5599,183.9598,184.3291,3300.0
2019-11-29 10:40:00,199.71,199.82,199.6,199.78,3511.0,184.3753,184.4768,184.2737,184.4399,3511.0
2019-11-29 10:50:00,199.7,199.8,199.53,199.8,6230.0,184.366,184.4584,184.2091,184.4584,6230.0
2019-11-29 11:00:00,199.81,199.81,199.37,199.52,5573.0,184.4676,184.4676,184.0614,184.1999,5573.0
2019-11-29 11:10:00,199.56,199.63,199.23,199.23,4200.0,184.2368,184.3014,183.9321,183.9321,4200.0
2019-11-29 11:20:00,199.16,199.6,199.07,199.43,7623.0,183.8675,184.2737,183.7844,184.1168,7623.0
2019-11-29 11:30:00,199.44,199.71,199.25,199.7,6690.0,184.126,184.3753,183.9506,184.366,6690.0
2019-11-29 11:40:00,199.64,199.79,199.43,199.43,3957.0,184.3106,184.4491,184.1168,184.1168,3957.0
2019-11-29 11:50:00,199.31,199.64,199.26,199.57,6399.0,184.006,184.3106,183.9598,184.246,6399.0
2019-11-29 12:00:00,199.54,199.97,199.54,199.71,6016.0,184.2183,184.6153,184.2183,184.3753,6016.0
2019-11-29 12:10:00,199.71,199.79,199.67,199.72,4938.0,184.3753,184.4491,184.3383,184.3845,4938.0
2019-11-29 12:20:00,199.75,199.92,199.55,199.56,5365.0,184.4122,184.5691,184.2276,184.2368,5365.0
2019-11-29 12:30:00,199.5,199.61,199.17,199.17,9869.0,184.1814,184.2829,183.8767,183.8767,9869.0
2019-11-29 12:40:00,199.09,199.09,198.69,198.7,17678.0,183.8029,183.8029,183.4336,183.4428,17678.0
2019-11-29 12:50:00,198.72,198.86,198.09,198.79,30074.0,183.4613,183.5905,182.8797,183.5259,30074.0
2019-12-02 09:30:00,199.85,200.28,199.01,199.39,26699.0,184.5045,184.9015,183.729,184.0798,26699.0
2019-12-02 09:40:00,199.45,201.02,199.45,200.81,6600.0,184.1352,185.5847,184.1352,185.3908,6600.0
2019-12-02 09:50:00,201.14,201.64,200.93,201.45,9274.0,185.6955,186.1571,185.5016,185.9817,9274.0
2019-12-02 10:00:00,201.22,201.23,198.93,199.23,105010.0,185.7693,185.7786,183.6552,183.9321,105010.0
2019-12-02 10:10:00,199.24,200.24,199.24,199.75,4103.0,183.9414,184.8646,183.9414,184.4122,4103.0
2019-12-02 10:20:00,199.33,199.33,198.68,198.68,7850.0,184.0244,184.0244,183.4244,183.4244,7850.0
2019-12-02 10:30:00,198.78,198.79,197.08,198.4,12284.0,183.5167,183.5259,181.9472,183.1659,12284.0
2019-12-02 10:40:00,198.52,199.24,198.33,198.63,22760.0,183.2766,183.9414,183.1012,183.3782,22760.0
2019-12-02 10:50:00,198.69,198.73,197.98,198.4,8031.0,183.4336,183.4705,182.7781,183.1659,8031.0
2019-12-02 11:00:00,198.36,198.72,198.21,198.52,5394.0,183.1289,183.4613,182.9904,183.2766,5394.0
2019-12-02 11:10:00,198.23,198.6,198.09,198.6,7897.0,183.0089,183.3505,182.8797,183.3505,7897.0
2019-12-02 11:20:00,198.75,199.06,198.56,198.81,8348.0,183.489,183.7752,183.3136,183.5444,8348.0
2019-12-02 11:30:00,198.65,198.65,198.0,198.5,4272.0,183.3967,183.3967,182.7966,183.2582,4272.0
2019-12-02 11:40:00,198.57,198.74,198.41,198.67,5004.0,183.3228,183.4797,183.1751,183.4151,5004.0
2019-12-02 11:50:00,198.78,199.11,198.67,198.94,15934.0,183.5167,183.8213,183.4151,183.6644,15934.0
2019-12-02 12:00:00,198.91,199.06,198.7,198.7,11699.0,183.6367,183.7752,183.4428,183.4428,11699.0
2019-12-02 12:10:00,198.66,199.1,198.58,198.6,12068.0,183.4059,183.8121,183.332,183.3505,12068.0
2019-12-02 12:20:00,198.66,199.01,198.25,198.68,5494.0,183.4059,183.729,183.0274,183.4244,5494.0
2019-12-02 12:30:00,198.61,198.71,198.54,198.59,2361.0,183.3597,183.4521,183.2951,183.3413,2361.0
2019-12-02 12:40:00,198.66,198.83,198.43,198.43,7094.0,183.4059,183.5628,183.1936,183.1936,7094.0
2019-12-02 12:50:00,198.5,198.71,198.42,198.47,3769.0,183.2582,183.4521,183.1843,183.2305,3769.0
2019-12-02 13:00:00,198.59,198.84,198.58,198.82,6560.0,183.3413,183.5721,183.332,183.5536,6560.0
2019-12-02 13:10:00,198.74,198.85,198.66,198.8,8233.0,183.4797,183.5813,183.4059,183.5351,8233.0
2019-12-02 13:20:00,198.8,198.85,198.63,198.69,3920.0,183.5351,183.5813,183.3782,183.4336,3920.0
2019-12-02 13:30:00,198.72,198.73,198.42,198.59,5315.0,183.4613,183.4705,183.1843,183.3413,5315.0
2019-12-02 13:40:00,198.56,198.91,198.53,198.91,3300.0,183.3136,183.6367,183.2859,183.6367,3300.0
2019-12-02 13:50:00,198.92,198.96,198.44,198.49,6279.0,183.6459,183.6829,183.2028,183.2489,6279.0
2019-12-02 14:00:00,198.52,198.82,198.48,198.81,10577.0,183.2766,183.5536,183.2397,183.5444,10577.0
2019-12-02 14:10:00,198.8,198.87,198.63,198.74,8638.0,183.5351,183.5998,183.3782,183.4797,8638.0
2019-12-02 14:20:00,198.72,198.99,198.67,198.98,6147.0,183.4613,183.7106,183.4151,183.7013,6147.0
2019-12-02 14:30:00,199.01,199.14,198.99,199.09,4933.0,183.729,183.849,183.7106,183.8029,4933.0
2019-12-02 14:40:00,199.11,199.35,199.1,199.24,6815.0,183.8213,184.0429,183.8121,183.9414,6815.0
2019-12-02 14:50:00,199.23,199.38,199.03,199.22,8525.0,183.9321,184.0706,183.7475,183.9229,8525.0
2019-12-02 15:00:00,199.22,199.22,198.63,198.76,8396.0,183.9229,183.9229,183.3782,183.4982,8396.0
2019-12-02 15:10:00,198.76,198.79,198.57,198.67,7973.0,183.4982,183.5259,183.3228,183.4151,7973.0
2019-12-02 15:20:00,198.67,198.67,198.19,198.29,10237.0,183.4151,183.4151,182.972,183.0643,10237.0
2019-12-02 15:30:00,198.24,198.64,198.06,198.33,12740.0,183.0181,183.3874,182.852,183.1012,12740.0
2019-12-02 15:40:00,198.25,198.43,198.07,198.07,14135.0,183.0274,183.1936,182.8612,182.8612,14135.0
2019-12-02 15:50:00,198.03,198.03,197.36,197.48,78801.0,182.8243,182.8243,182.2057,182.3165,78801.0
2019-12-03 09:30:00,194.86,194.86,192.53,194.09,29313.0,179.8977,179.8977,177.7466,179.1868,29313.0
2019-12-03 09:40:00,193.68,194.27,192.39,192.81,23761.0,178.8083,179.353,177.6173,178.0051,23761.0
2019-12-03 09:50:00,192.91,194.35,192.91,194.35,13204.0,178.0974,179.4268,178.0974,179.4268,13204.0
2019-12-03 10:00:00,194.29,194.49,193.49,193.49,8028.0,179.3714,179.5561,178.6329,178.6329,8028.0
2019-12-03 10:10:00,193.29,194.35,193.15,194.35,8737.0,178.4482,179.4268,178.319,179.4268,8737.0
2019-12-03 10:20:00,194.18,194.32,193.99,194.17,6925.0,179.2699,179.3991,179.0945,179.2607,6925.0
2019-12-03 10:30:00,194.05,194.53,193.95,194.22,19894.0,179.1499,179.593,179.0575,179.3068,19894.0
2019-12-03 10:40:00,194.13,194.32,193.56,193.58,13700.0,179.2237,179.3991,178.6975,178.716,13700.0
2019-12-03 10:50:00,193.47,193.98,193.42,193.74,5925.0,178.6144,179.0852,178.5682,178.8637,5925.0
2019-12-03 11:00:00,193.61,193.87,193.43,193.87,9682.0,178.7437,178.9837,178.5775,178.9837,9682.0
2019-12-03 11:10:00,193.92,194.17,193.75,193.78,6081.0,179.0299,179.2607,178.8729,178.9006,6081.0
2019-12-03 11:20:00,193.69,194.04,193.59,193.82,12712.0,178.8175,179.1406,178.7252,178.9375,12712.0
2019-12-03 11:30:00,193.78,194.58,193.68,194.58,8133.0,178.9006,179.6392,178.8083,179.6392,8133.0
2019-12-03 11:40:00,194.51,194.7,194.31,194.35,5186.0,179.5745,179.75,179.3899,179.4268,5186.0
2019-12-03 11:50:00,194.27,194.38,194.01,194.32,3254.0,179.353,179.4545,179.1129,179.3991,3254.0
2019-12-03 12:00:00,194.41,194.7,194.34,194.7,4098.0,179.4822,179.75,179.4176,179.75,4098.0
2019-12-03 12:10:00,194.75,194.89,194.43,194.5,8686.0,179.7961,179.9254,179.5007,179.5653,8686.0
2019-12-03 12:20:00,194.55,194.88,194.55,194.82,3947.0,179.6115,179.9161,179.6115,179.8607,3947.0
2019-12-03 12:30:00,194.84,195.2,194.72,195.08,10604.0,179.8792,180.2116,179.7684,180.1008,10604.0
2019-12-03 12:40:00,195.09,195.09,194.73,195.04,3617.0,180.11,180.11,179.7777,180.0639,3617.0
2019-12-03 12:50:00,195.07,195.34,195.05,195.33,4862.0,180.0915,180.3408,180.0731,180.3316,4862.0
2019-12-03 13:00:00,195.33,195.57,195.28,195.52,5962.0,180.3316,180.5532,180.2854,180.507,5962.0
2019-12-03 13:10:00,195.5,195.78,195.49,195.78,14595.0,180.4885,180.747,180.4793,180.747,14595.0
2019-12-03 13:20:00,195.79,196.21,195.79,196.19,13141.0,180.7563,181.144,180.7563,181.1256,13141.0
2019-12-03 13:30:00,196.1,196.31,196.09,196.17,17825.0,181.0425,181.2363,181.0332,181.1071,17825.0
2019-12-03 13:40:00,196.2,196.22,195.82,195.89,7673.0,181.1348,181.1532,180.784,180.8486,7673.0
2019-12-03 13:50:00,195.9,195.93,195.71,195.77,4062.0,180.8578,180.8855,180.6824,180.7378,4062.0
2019-12-03 14:00:00,195.71,196.12,195.67,195.98,8672.0,180.6824,181.0609,180.6455,180.9317,8672.0
2019-12-03 14:10:00,196.03,196.05,195.85,195.91,7000.0,180.9778,180.9963,180.8117,180.8671,7000.0
2019-12-03 14:20:00,195.86,196.1,195.78,196.03,4786.0,180.8209,181.0425,180.747,180.9778,4786.0
2019-12-03 14:30:00,196.04,196.08,195.86,195.87,9537.0,180.9871,181.024,180.8209,180.8301,9537.0
2019-12-03 14:40:00,195.88,195.91,195.72,195.79,8144.0,180.8394,180.8671,180.6916,180.7563,8144.0
2019-12-03 14:50:00,195.8,195.9,195.68,195.9,11289.0,180.7655,180.8578,180.6547,180.8578,11289.0
2019-12-03 15:00:00,195.87,195.92,195.62,195.65,18460.0,180.8301,180.8763,180.5993,180.627,18460.0
2019-12-03 15:10:00,195.52,195.74,195.47,195.66,8616.0,180.507,180.7101,180.4608,180.6362,8616.0
2019-12-03 15:20:00,195.72,196.29,195.69,196.2,9303.0,180.6916,181.2179,180.6639,181.1348,9303.0
2019-12-03 15:30:00,196.2,196.2,195.45,195.71,19192.0,181.1348,181.1348,180.4424,180.6824,19192.0
2019-12-03 15:40:00,195.79,196.47,195.75,196.42,20400.0,180.7563,181.3841,180.7193,181.3379,20400.0
2019-12-03 15:50:00,196.45,196.49,196.05,196.19,50873.0,181.3656,181.4025,180.9963,181.1256,50873.0
2019-12-04 09:30:00,197.8,199.12,197.01,199.01,19772.0,182.6119,183.8306,181.8826,183.729,19772.0
2019-12-04 09:40:00,199.16,199.71,198.59,199.28,10024.0,183.8675,184.3753,183.3413,183.9783,10024.0
2019-12-04 09:50:00,199.55,200.02,199.28,199.84,20032.0,184.2276,184.6615,183.9783,184.4953,20032.0
2019-12-04 10:00:00,199.59,199.89,199.05,199.87,5408.0,184.2645,184.5414,183.7659,184.523,5408.0
2019-12-04 10:10:00,199.65,199.94,198.84,199.03,16849.0,184.3199,184.5876,183.5721,183.7475,16849.0
2019-12-04 10:20:00,199.03,199.43,199.01,199.08,6852.0,183.7475,184.1168,183.729,183.7936,6852.0
2019-12-04 10:30:00,199.1,199.1,198.52,198.68,6941.0,183.8121,183.8121,183.2766,183.4244,6941.0
2019-12-04 10:40:00,198.67,198.72,198.44,198.48,8435.0,183.4151,183.4613,183.2028,183.2397,8435.0
2019-12-04 10:50:00,198.48,198.91,198.41,198.81,10680.0,183.2397,183.6367,183.1751,183.5444,10680.0
2019-12-04 11:00:00,198.77,199.59,198.77,199.13,8092.0,183.5074,184.2645,183.5074,183.8398,8092.0
2019-12-04 11:10:00,198.93,199.11,198.72,198.76,6288.0,183.6552,183.8213,183.4613,183.4982,6288.0
2019-12-04 11:20:00,198.72,198.83,198.52,198.83,9619.0,183.4613,183.5628,183.2766,183.5628,9619.0
2019-12-04 11:30:00,198.84,199.44,198.76,199.09,8656.0,183.5721,184.126,183.4982,183.8029,8656.0
2019-12-04 11:40:00,199.23,199.23,198.94,199.16,10108.0,183.9321,183.9321,183.6644,183.8675,10108.0
2019-12-04 11:50:00,199.11,199.17,198.65,198.78,15586.0,183.8213,183.8767,183.3967,183.5167,15586.0
2019-12-04 12:00:00,198.64,198.74,198.51,198.6,12535.0,183.3874,183.4797,183.2674,183.3505,12535.0
2019-12-04 12:10:00,198.58,198.67,198.45,198.55,7963.0,183.332,183.4151,183.212,183.3043,7963.0
2019-12-04 12:20:00,198.55,198.55,198.31,198.39,6297.0,183.3043,183.3043,183.0828,183.1566,6297.0
2019-12-04 12:30:00,198.42,198.42,198.14,198.16,7383.0,183.1843,183.1843,182.9258,182.9443,7383.0
2019-12-04 12:40:00,198.14,198.45,198.08,198.45,4122.0,182.9258,183.212,182.8704,183.212,4122.0
2019-12-04 12:50:00,198.44,198.64,198.36,198.64,5856.0,183.2028,183.3874,183.1289,183.3874,5856.0
2019-12-04 13:00:00,198.64,198.67,198.47,198.56,6682.0,183.3874,183.4151,183.2305,183.3136,6682.0
2019-12-04 13:10:00,198.54,198.59,198.41,198.56,9713.0,183.2951,183.3413,183.1751,183.3136,9713.0
2019-12-04 13:20:00,198.59,198.7,198.56,198.6,9175.0,183.3413,183.4428,183.3136,183.3505,9175.0
2019-12-04 13:30:00,198.6,198.8,198.45,198.8,7937.0,183.3505,183.5351,183.212,183.5351,7937.0
2019-12-04 13:40:00,198.82,199.06,198.77,198.98,6431.0,183.5536,183.7752,183.5074,183.7013,6431.0
2019-12-04 13:50:00,198.96,199.24,198.9,199.13,3198.0,183.6829,183.9414,183.6275,183.8398,3198.0
2019-12-04 14:00:00,199.1,199.2,198.96,199.14,8694.0,183.8121,183.9044,183.6829,183.849,8694.0
2019-12-04 14:10:00,199.09,199.27,199.09,199.18,5381.0,183.8029,183.9691,183.8029,183.886,5381.0
2019-12-04 14:20:00,199.18,199.35,199.13,199.35,3103.0,183.886,184.0429,183.8398,184.0429,3103.0
2019-12-04 14:30:00,199.33,199.34,199.09,199.1,8699.0,184.0244,184.0337,183.8029,183.8121,8699.0
2019-12-04 14:40:00,199.06,199.11,198.9,199.02,7316.0,183.7752,183.8213,183.6275,183.7382,7316.0
2019-12-04 14:50:00,199.16,199.38,199.13,199.22,6951.0,183.8675,184.0706,183.8398,183.9229,6951.0
2019-12-04 15:00:00,199.12,199.14,198.83,198.83,9561.0,183.8306,183.849,183.5628,183.5628,9561.0
2019-12-04 15:10:00,198.76,198.96,198.76,198.89,6267.0,183.4982,183.6829,183.4982,183.6182,6267.0
2019-12-04 15:20:00,198.88,199.03,198.68,198.73,13735.0,183.609,183.7475,183.4244,183.4705,13735.0
2019-12-04 15:30:00,198.74,198.75,197.85,197.88,12515.0,183.4797,183.489,182.6581,182.6858,12515.0
2019-12-04 15:40:00,197.87,197.96,197.49,197.65,24529.0,182.6766,182.7596,182.3257,182.4734,24529.0
2019-12-04 15:50:00,197.62,197.69,197.31,197.41,58140.0,182.4457,182.5104,182.1596,182.2519,58140.0
2019-12-05 09:30:00,198.04,199.75,198.04,198.95,7787.0,182.8335,184.4122,182.8335,183.6736,7787.0
2019-12-05 09:40:00,198.96,199.14,198.52,198.62,8600.0,183.6829,183.849,183.2766,183.369,8600.0
2019-12-05 09:50:00,198.63,198.63,198.11,198.34,4508.0,183.3782,183.3782,182.8981,183.1105,4508.0
2019-12-05 10:00:00,198.52,198.91,198.03,198.03,19396.0,183.2766,183.6367,182.8243,182.8243,19396.0
2019-12-05 10:10:00,198.17,198.61,198.16,198.6,10464.0,182.9535,183.3597,182.9443,183.3505,10464.0
2019-12-05 10:20:00,198.98,199.07,198.79,198.97,3563.0,183.7013,183.7844,183.5259,183.6921,3563.0
2019-12-05 10:30:00,198.86,199.36,198.86,199.19,4284.0,183.5905,184.0521,183.5905,183.8952,4284.0
2019-12-05 10:40:00,199.03,199.24,198.86,199.24,5496.0,183.7475,183.9414,183.5905,183.9414,5496.0
2019-12-05 10:50:00,199.39,199.63,199.24,199.59,5394.0,184.0798,184.3014,183.9414,184.2645,5394.0
2019-12-05 11:00:00,199.53,199.73,199.41,199.65,6074.0,184.2091,184.3937,184.0983,184.3199,6074.0
2019-12-05 11:10:00,199.67,199.93,199.47,199.71,8247.0,184.3383,184.5784,184.1537,184.3753,8247.0
2019-12-05 11:20:00,199.74,199.85,199.52,199.8,21081.0,184.403,184.5045,184.1999,184.4584,21081.0
2019-12-05 11:30:00,199.81,199.93,199.49,199.5,44536.0,184.4676,184.5784,184.1722,184.1814,44536.0
2019-12-05 11:40:00,199.55,199.76,199.31,199.71,8529.0,184.2276,184.4214,184.006,184.3753,8529.0
2019-12-05 11:50:00,199.64,199.72,199.43,199.44,13097.0,184.3106,184.3845,184.1168,184.126,13097.0
2019-12-05 12:00:00,199.48,199.6,199.42,199.5,6100.0,184.1629,184.2737,184.1075,184.1814,6100.0
2019-12-05 12:10:00,199.5,199.5,199.2,199.27,6066.0,184.1814,184.1814,183.9044,183.9691,6066.0
2019-12-05 12:20:00,199.21,199.49,198.99,199.4,7200.0,183.9137,184.1722,183.7106,184.0891,7200.0
2019-12-05 12:30:00,199.4,199.44,199.27,199.42,5243.0,184.0891,184.126,183.9691,184.1075,5243.0
2019-12-05 12:40:00,199.42,199.57,199.4,199.41,4522.0,184.1075,184.246,184.0891,184.0983,4522.0
2019-12-05 12:50:00,199.47,199.67,199.42,199.65,4787.0,184.1537,184.3383,184.1075,184.3199,4787.0
2019-12-05 13:00:00,199.61,199.73,199.57,199.73,3899.0,184.2829,184.3937,184.246,184.3937,3899.0
2019-12-05 13:10:00,199.67,199.8,199.67,199.77,2055.0,184.3383,184.4584,184.3383,184.4307,2055.0
2019-12-05 13:20:00,199.72,199.79,199.46,199.6,4084.0,184.3845,184.4491,184.1445,184.2737,4084.0
2019-12-05 13:30:00,199.62,200.0,199.58,199.97,13034.0,184.2922,184.643,184.2552,184.6153,13034.0
2019-12-05 13:40:00,199.96,200.01,199.87,199.94,6344.0,184.6061,184.6522,184.523,184.5876,6344.0
2019-12-05 13:50:00,199.92,199.96,199.82,199.84,4189.0,184.5691,184.6061,184.4768,184.4953,4189.0
2019-12-05 14:00:00,199.8,199.8,199.65,199.69,4256.0,184.4584,184.4584,184.3199,184.3568,4256.0
2019-12-05 14:10:00,199.76,199.87,199.73,199.76,3652.0,184.4214,184.523,184.3937,184.4214,3652.0
2019-12-05 14:20:00,199.78,199.91,199.74,199.9,2495.0,184.4399,184.5599,184.403,184.5507,2495.0
2019-12-05 14:30:00,199.83,199.86,199.71,199.71,1709.0,184.4861,184.5137,184.3753,184.3753,1709.0
2019-12-05 14:40:00,199.8,199.87,199.55,199.57,4225.0,184.4584,184.523,184.2276,184.246,4225.0
2019-12-05 14:50:00,199.54,199.55,198.81,199.13,9020.0,184.2183,184.2276,183.5444,183.8398,9020.0
2019-12-05 15:00:00,199.11,199.34,199.09,199.09,4369.0,183.8213,184.0337,183.8029,183.8029,4369.0
2019-12-05 15:10:00,199.1,199.19,199.04,199.06,4255.0,183.8121,183.8952,183.7567,183.7752,4255.0
2019-12-05 15:20:00,199.09,199.24,199.06,199.2,5170.0,183.8029,183.9414,183.7752,183.9044,5170.0
2019-12-05 15:30:00,199.19,199.42,199.18,199.32,9190.0,183.8952,184.1075,183.886,184.0152,9190.0
2019-12-05 15:40:00,199.33,199.35,199.16,199.21,11310.0,184.0244,184.0429,183.8675,183.9137,11310.0
2019-12-05 15:50:00,199.13,199.53,199.13,199.44,48981.0,183.8398,184.2091,183.8398,184.126,48981.0
2019-12-06 09:30:00,200.11,202.59,200.11,202.17,31192.0,184.7446,187.0341,184.7446,186.6464,31192.0
2019-12-06 09:40:00,202.07,202.09,201.68,201.91,5683.0,186.5541,186.5725,186.194,186.4063,5683.0
2019-12-06 09:50:00,201.92,202.34,201.72,202.23,13250.0,186.4156,186.8033,186.2309,186.7018,13250.0
2019-12-06 10:00:00,202.18,202.83,202.09,202.66,11803.0,186.6556,187.2557,186.5725,187.0988,11803.0
2019-12-06 10:10:00,202.66,202.93,201.68,202.15,19211.0,187.0988,187.348,186.194,186.6279,19211.0
2019-12-06 10:20:00,202.06,202.44,201.94,202.0,26333.0,186.5448,186.8956,186.434,186.4894,26333.0
2019-12-06 10:30:00,202.0,202.26,201.76,201.84,18489.0,186.4894,186.7295,186.2679,186.3417,18489.0
2019-12-06 10:40:00,201.79,202.12,201.7,201.97,99413.0,186.2956,186.6002,186.2125,186.4617,99413.0
2019-12-06 10:50:00,201.96,202.4,201.94,202.34,21160.0,186.4525,186.8587,186.434,186.8033,21160.0
2019-12-06 11:00:00,202.34,202.58,202.01,202.08,18124.0,186.8033,187.0249,186.4987,186.5633,18124.0
2019-12-06 11:10:00,202.08,202.31,201.87,202.28,12455.0,186.5633,186.7756,186.3694,186.7479,12455.0
2019-12-06 11:20:00,202.31,202.77,202.29,202.72,19282.0,186.7756,187.2003,186.7572,187.1541,19282.0
2019-12-06 11:30:00,202.76,202.86,202.68,202.8,21852.0,187.1911,187.2834,187.1172,187.228,21852.0
2019-12-06 11:40:00,202.88,202.95,202.29,202.29,19773.0,187.3019,187.3665,186.7572,186.7572,19773.0
2019-12-06 11:50:00,202.3,202.92,202.28,202.91,13795.0,186.7664,187.3388,186.7479,187.3296,13795.0
2019-12-06 12:00:00,202.92,203.02,202.81,202.99,47111.0,187.3388,187.4311,187.2372,187.4034,47111.0
2019-12-06 12:10:00,202.93,203.5,202.92,203.26,43356.0,187.348,187.8743,187.3388,187.6527,43356.0
2019-12-06 12:20:00,203.2,203.27,203.0,203.09,11519.0,187.5973,187.6619,187.4126,187.4957,11519.0
2019-12-06 12:30:00,203.07,203.18,202.93,203.13,7033.0,187.4773,187.5788,187.348,187.5327,7033.0
2019-12-06 12:40:00,203.18,203.18,202.77,202.84,5926.0,187.5788,187.5788,187.2003,187.2649,5926.0
2019-12-06 12:50:00,202.86,203.01,202.82,203.01,5611.0,187.2834,187.4219,187.2465,187.4219,5611.0
2019-12-06 13:00:00,203.11,203.11,202.95,202.96,5529.0,187.5142,187.5142,187.3665,187.3757,5529.0
2019-12-06 13:10:00,202.79,202.82,202.55,202.55,9600.0,187.2188,187.2465,186.9972,186.9972,9600.0
2019-12-06 13:20:00,202.6,202.6,202.47,202.51,2700.0,187.0434,187.0434,186.9233,186.9603,2700.0
2019-12-06 13:30:00,202.47,202.82,202.47,202.81,12660.0,186.9233,187.2465,186.9233,187.2372,12660.0
2019-12-06 13:40:00,202.77,202.84,202.54,202.6,33184.0,187.2003,187.2649,186.988,187.0434,33184.0
2019-12-06 13:50:00,202.59,202.74,202.49,202.74,24215.0,187.0341,187.1726,186.9418,187.1726,24215.0
2019-12-06 14:00:00,202.74,202.83,202.39,202.39,15816.0,187.1726,187.2557,186.8495,186.8495,15816.0
2019-12-06 14:10:00,202.49,202.52,202.22,202.31,10657.0,186.9418,186.9695,186.6925,186.7756,10657.0
2019-12-06 14:20:00,202.37,202.47,202.25,202.36,4931.0,186.831,186.9233,186.7202,186.8218,4931.0
2019-12-06 14:30:00,202.36,202.5,202.25,202.5,6362.0,186.8218,186.951,186.7202,186.951,6362.0
2019-12-06 14:40:00,202.51,202.65,202.34,202.65,13222.0,186.9603,187.0895,186.8033,187.0895,13222.0
2019-12-06 14:50:00,202.65,202.89,202.58,202.88,22609.0,187.0895,187.3111,187.0249,187.3019,22609.0
2019-12-06 15:00:00,202.85,202.85,202.73,202.79,17637.0,187.2742,187.2742,187.1634,187.2188,17637.0
2019-12-06 15:10:00,202.81,202.82,202.73,202.78,16525.0,187.2372,187.2465,187.1634,187.2095,16525.0
2019-12-06 15:20:00,202.77,202.8,202.53,202.8,18567.0,187.2003,187.228,186.9787,187.228,18567.0
2019-12-06 15:30:00,202.76,202.84,202.73,202.84,10743.0,187.1911,187.2649,187.1634,187.2649,10743.0
2019-12-06 15:40:00,202.83,202.95,202.81,202.85,29195.0,187.2557,187.3665,187.2372,187.2742,29195.0
2019-12-06 15:50:00,202.83,202.86,202.35,202.39,62492.0,187.2557,187.2834,186.8126,186.8495,62492.0
2019-12-09 09:30:00,201.59,201.77,200.84,201.77,20757.0,186.1109,186.2771,185.4185,186.2771,20757.0
2019-12-09 09:40:00,201.58,201.86,201.11,201.79,6474.0,186.1017,186.3602,185.6678,186.2956,6474.0
2019-12-09 09:50:00,201.65,201.89,201.32,201.32,6897.0,186.1663,186.3879,185.8616,185.8616,6897.0
2019-12-09 10:00:00,201.5,202.25,201.41,202.19,18983.0,186.0278,186.7202,185.9447,186.6648,18983.0
2019-12-09 10:10:00,202.25,202.58,202.1,202.37,7242.0,186.7202,187.0249,186.5818,186.831,7242.0
2019-12-09 10:20:00,202.49,202.92,202.49,202.57,9610.0,186.9418,187.3388,186.9418,187.0157,9610.0
2019-12-09 10:30:00,202.48,202.71,202.39,202.6,13420.0,186.9326,187.1449,186.8495,187.0434,13420.0
2019-12-09 10:40:00,202.6,202.83,202.37,202.78,12090.0,187.0434,187.2557,186.831,187.2095,12090.0
2019-12-09 10:50:00,202.72,202.77,202.22,202.22,10569.0,187.1541,187.2003,186.6925,186.6925,10569.0
2019-12-09 11:00:00,202.26,202.28,201.83,201.85,4783.0,186.7295,186.7479,186.3325,186.3509,4783.0
2019-12-09 11:10:00,201.93,202.13,201.77,202.11,6002.0,186.4248,186.6094,186.2771,186.591,6002.0
2019-12-09 11:20:00,202.19,202.19,201.08,201.2,32248.0,186.6648,186.6648,185.6401,185.7509,32248.0
2019-12-09 11:30:00,201.23,201.53,201.22,201.43,14219.0,185.7786,186.0555,185.7693,185.9632,14219.0
2019-12-09 11:40:00,201.47,201.69,201.45,201.68,17849.0,186.0001,186.2032,185.9817,186.194,17849.0
2019-12-09 11:50:00,201.65,201.65,201.12,201.14,6248.0,186.1663,186.1663,185.677,185.6955,6248.0
2019-12-09 12:00:00,201.17,201.21,201.0,201.03,7972.0,185.7232,185.7601,185.5662,185.5939,7972.0
2019-12-09 12:10:00,201.0,201.04,200.73,200.9,9843.0,185.5662,185.6031,185.3169,185.4739,9843.0
2019-12-09 12:20:00,200.8,200.82,200.67,200.76,5577.0,185.3816,185.4,185.2616,185.3446,5577.0
2019-12-09 12:30:00,200.73,201.13,200.73,201.06,9935.0,185.3169,185.6862,185.3169,185.6216,9935.0
2019-12-09 12:40:00,201.06,201.08,200.7,200.82,12135.0,185.6216,185.6401,185.2893,185.4,12135.0
2019-12-09 12:50:00,200.81,201.14,200.74,201.09,7180.0,185.3908,185.6955,185.3262,185.6493,7180.0
2019-12-09 13:00:00,201.09,201.11,200.94,201.11,3925.0,185.6493,185.6678,185.5108,185.6678,3925.0
2019-12-09 13:10:00,201.11,201.11,200.85,200.88,3454.0,185.6678,185.6678,185.4277,185.4554,3454.0
2019-12-09 13:20:00,200.9,201.1,200.88,200.91,8198.0,185.4739,185.6585,185.4554,185.4831,8198.0
2019-12-09 13:30:00,200.94,200.99,200.89,200.93,2740.0,185.5108,185.557,185.4647,185.5016,2740.0
2019-12-09 13:40:00,200.91,201.38,200.88,201.33,9996.0,185.4831,185.917,185.4554,185.8709,9996.0
2019-12-09 13:50:00,201.36,201.44,201.17,201.33,11282.0,185.8986,185.9724,185.7232,185.8709,11282.0
2019-12-09 14:00:00,201.31,201.32,200.89,201.03,5150.0,185.8524,185.8616,185.4647,185.5939,5150.0
2019-12-09 14:10:00,201.01,201.04,200.76,201.0,7032.0,185.5754,185.6031,185.3446,185.5662,7032.0
2019-12-09 14:20:00,201.01,201.3,201.01,201.22,4331.0,185.5754,185.8432,185.5754,185.7693,4331.0
2019-12-09 14:30:00,201.2,201.44,201.14,201.44,6000.0,185.7509,185.9724,185.6955,185.9724,6000.0
2019-12-09 14:40:00,201.43,201.52,201.33,201.45,16370.0,185.9632,186.0463,185.8709,185.9817,16370.0
2019-12-09 14:50:00,201.47,201.68,201.42,201.61,9591.0,186.0001,186.194,185.954,186.1294,9591.0
2019-12-09 15:00:00,201.63,201.63,201.35,201.46,12192.0,186.1478,186.1478,185.8893,185.9909,12192.0
2019-12-09 15:10:00,201.46,201.79,201.4,201.66,9900.0,185.9909,186.2956,185.9355,186.1755,9900.0
2019-12-09 15:20:00,201.67,201.97,201.66,201.9,8915.0,186.1848,186.4617,186.1755,186.3971,8915.0
2019-12-09 15:30:00,201.88,202.0,201.66,201.72,17728.0,186.3786,186.4894,186.1755,186.2309,17728.0
2019-12-09 15:40:00,201.72,201.79,201.62,201.75,15349.0,186.2309,186.2956,186.1386,186.2586,15349.0
2019-12-09 15:50:00,201.74,201.76,201.32,201.47,118781.0,186.2494,186.2679,185.8616,186.0001,118781.0
2019-12-10 09:30:00,204.99,205.47,200.84,201.21,85895.0,189.2498,189.693,185.4185,185.7601,85895.0
2019-12-10 09:40:00,201.65,201.73,200.86,200.96,10320.0,186.1663,186.2402,185.437,185.5293,10320.0
2019-12-10 09:50:00,200.84,202.07,200.44,201.79,10498.0,185.4185,186.5541,185.0492,186.2956,10498.0
2019-12-10 10:00:00,201.81,202.5,201.7,202.42,8682.0,186.314,186.951,186.2125,186.8772,8682.0
2019-12-10 10:10:00,202.5,202.71,202.19,202.59,8015.0,186.951,187.1449,186.6648,187.0341,8015.0
2019-12-10 10:20:00,202.62,203.66,202.49,203.55,26538.0,187.0618,188.022,186.9418,187.9204,26538.0
2019-12-10 10:30:00,203.44,203.82,203.41,203.82,24445.0,187.8189,188.1697,187.7912,188.1697,24445.0
2019-12-10 10:40:00,203.71,204.28,203.56,203.89,18728.0,188.0681,188.5944,187.9296,188.2343,18728.0
2019-12-10 10:50:00,203.89,204.54,203.83,204.46,6659.0,188.2343,188.8344,188.1789,188.7605,6659.0
2019-12-10 11:00:00,204.53,204.69,203.6,204.06,8654.0,188.8252,188.9729,187.9666,188.3913,8654.0
2019-12-10 11:10:00,204.03,204.07,203.59,203.8,7596.0,188.3636,188.4005,187.9573,188.1512,7596.0
2019-12-10 11:20:00,203.76,203.95,203.6,203.74,7495.0,188.1143,188.2897,187.9666,188.0958,7495.0
2019-12-10 11:30:00,203.77,203.91,203.5,203.66,5220.0,188.1235,188.2528,187.8743,188.022,5220.0
2019-12-10 11:40:00,203.61,203.61,203.32,203.41,5007.0,187.9758,187.9758,187.7081,187.7912,5007.0
2019-12-10 11:50:00,203.4,203.45,202.89,202.96,6238.0,187.7819,187.8281,187.3111,187.3757,6238.0
2019-12-10 12:00:00,202.87,203.27,202.87,203.12,7667.0,187.2926,187.6619,187.2926,187.5234,7667.0
2019-12-10 12:10:00,203.16,203.16,203.03,203.06,3842.0,187.5604,187.5604,187.4403,187.468,3842.0
2019-12-10 12:20:00,203.18,203.22,202.94,203.0,4534.0,187.5788,187.6158,187.3573,187.4126,4534.0
2019-12-10 12:30:00,203.05,203.11,202.91,202.91,3081.0,187.4588,187.5142,187.3296,187.3296,3081.0
2019-12-10 12:40:00,202.86,202.88,202.59,202.7,4576.0,187.2834,187.3019,187.0341,187.1357,4576.0
2019-12-10 12:50:00,202.78,203.0,202.64,202.95,5406.0,187.2095,187.4126,187.0803,187.3665,5406.0
2019-12-10 13:00:00,202.93,202.95,202.62,202.62,5815.0,187.348,187.3665,187.0618,187.0618,5815.0
2019-12-10 13:10:00,202.64,203.4,202.64,203.29,5710.0,187.0803,187.7819,187.0803,187.6804,5710.0
2019-12-10 13:20:00,203.35,203.46,203.19,203.41,7492.0,187.7358,187.8373,187.5881,187.7912,7492.0
2019-12-10 13:30:00,203.4,203.5,203.31,203.49,12965.0,187.7819,187.8743,187.6988,187.865,12965.0
2019-12-10 13:40:00,203.45,203.55,203.36,203.36,8035.0,187.8281,187.9204,187.745,187.745,8035.0
2019-12-10 13:50:00,203.39,203.52,203.3,203.34,3462.0,187.7727,187.8927,187.6896,187.7265,3462.0
2019-12-10 14:00:00,203.34,203.77,203.32,203.69,6175.0,187.7265,188.1235,187.7081,188.0497,6175.0
2019-12-10 14:10:00,203.65,203.98,203.65,203.82,4100.0,188.0127,188.3174,188.0127,188.1697,4100.0
2019-12-10 14:20:00,203.76,203.78,203.34,203.4,14735.0,188.1143,188.1328,187.7265,187.7819,14735.0
2019-12-10 14:30:00,203.41,203.47,203.24,203.34,8388.0,187.7912,187.8466,187.6342,187.7265,8388.0
2019-12-10 14:40:00,203.37,203.42,203.31,203.39,6447.0,187.7542,187.8004,187.6988,187.7727,6447.0
2019-12-10 14:50:00,203.39,203.65,203.34,203.44,9264.0,187.7727,188.0127,187.7265,187.8189,9264.0
2019-12-10 15:00:00,203.4,203.43,202.91,202.92,18334.0,187.7819,187.8096,187.3296,187.3388,18334.0
2019-12-10 15:10:00,202.95,203.22,202.92,203.03,15053.0,187.3665,187.6158,187.3388,187.4403,15053.0
2019-12-10 15:20:00,203.01,203.07,202.84,202.97,21595.0,187.4219,187.4773,187.2649,187.3849,21595.0
2019-12-10 15:30:00,202.97,203.04,202.6,202.95,20280.0,187.3849,187.4496,187.0434,187.3665,20280.0
2019-12-10 15:40:00,202.92,203.01,202.84,202.9,44946.0,187.3388,187.4219,187.2649,187.3203,44946.0
2019-12-10 15:50:00,202.87,202.87,202.38,202.42,139865.0,187.2926,187.2926,186.8403,186.8772,139865.0
2019-12-11 09:30:00,203.78,204.74,203.55,204.35,114647.0,188.1328,189.019,187.9204,188.659,114647.0
2019-12-11 09:40:00,204.36,204.59,203.89,204.0,98620.0,188.6682,188.8806,188.2343,188.3359,98620.0
2019-12-11 09:50:00,204.0,204.12,203.64,204.05,22348.0,188.3359,188.4466,188.0035,188.382,22348.0
2019-12-11 10:00:00,204.0,204.5,203.98,204.45,15325.0,188.3359,188.7975,188.3174,188.7513,15325.0
2019-12-11 10:10:00,204.36,204.59,204.22,204.36,11600.0,188.6682,188.8806,188.539,188.6682,11600.0
2019-12-11 10:20:00,204.36,204.86,204.34,204.86,7654.0,188.6682,189.1298,188.6498,189.1298,7654.0
2019-12-11 10:30:00,204.84,205.25,204.66,204.97,27468.0,189.1114,189.4899,188.9452,189.2314,27468.0
2019-12-11 10:40:00,204.94,205.06,204.49,204.57,7519.0,189.2037,189.3145,188.7882,188.8621,7519.0
2019-12-11 10:50:00,204.51,204.99,204.48,204.78,23932.0,188.8067,189.2498,188.779,189.056,23932.0
2019-12-11 11:00:00,204.78,204.78,204.2,204.61,10251.0,189.056,189.056,188.5205,188.899,10251.0
2019-12-11 11:10:00,204.65,204.87,204.65,204.87,4523.0,188.9359,189.1391,188.9359,189.1391,4523.0
2019-12-11 11:20:00,204.91,205.3,204.84,205.3,7887.0,189.176,189.536,189.1114,189.536,7887.0
2019-12-11 11:30:00,205.28,205.64,205.28,205.63,11910.0,189.5176,189.8499,189.5176,189.8407,11910.0
2019-12-11 11:40:00,205.64,205.77,205.54,205.72,15183.0,189.8499,189.97,189.7576,189.9238,15183.0
2019-12-11 11:50:00,205.69,206.06,205.67,205.99,13845.0,189.8961,190.2377,189.8776,190.1731,13845.0
2019-12-11 12:00:00,205.96,206.17,205.89,206.07,8942.0,190.1454,190.3392,190.0807,190.2469,8942.0
2019-12-11 12:10:00,206.07,206.16,205.85,206.13,7104.0,190.2469,190.33,190.0438,190.3023,7104.0
2019-12-11 12:20:00,206.11,206.15,205.86,206.08,11226.0,190.2838,190.3208,190.053,190.2561,11226.0
2019-12-11 12:30:00,206.07,206.09,205.73,205.99,10986.0,190.2469,190.2654,189.933,190.1731,10986.0
2019-12-11 12:40:00,205.99,206.15,205.91,206.07,3867.0,190.1731,190.3208,190.0992,190.2469,3867.0
2019-12-11 12:50:00,206.06,206.38,206.03,206.34,5710.0,190.2377,190.5331,190.21,190.4962,5710.0
2019-12-11 13:00:00,206.26,206.61,206.22,206.53,13935.0,190.4223,190.7455,190.3854,190.6716,13935.0
2019-12-11 13:10:00,206.49,206.57,206.43,206.48,5483.0,190.6347,190.7085,190.5793,190.6254,5483.0
2019-12-11 13:20:00,206.45,206.5,206.29,206.5,3974.0,190.5977,190.6439,190.45,190.6439,3974.0
2019-12-11 13:30:00,206.24,206.24,205.91,205.91,3255.0,190.4039,190.4039,190.0992,190.0992,3255.0
2019-12-11 13:40:00,205.65,205.77,205.63,205.71,3600.0,189.8592,189.97,189.8407,189.9146,3600.0
2019-12-11 13:50:00,205.68,206.05,205.68,206.03,4742.0,189.8869,190.2285,189.8869,190.21,4742.0
2019-12-11 14:00:00,205.97,206.24,205.76,206.11,2701.0,190.1546,190.4039,189.9607,190.2838,2701.0
2019-12-11 14:10:00,206.16,206.42,206.1,206.41,7688.0,190.33,190.57,190.2746,190.5608,7688.0
2019-12-11 14:20:00,206.44,206.45,206.16,206.18,29235.0,190.5885,190.5977,190.33,190.3485,29235.0
2019-12-11 14:30:00,206.2,206.51,206.09,206.45,15849.0,190.3669,190.6531,190.2654,190.5977,15849.0
2019-12-11 14:40:00,206.34,206.52,206.26,206.35,6792.0,190.4962,190.6624,190.4223,190.5054,6792.0
2019-12-11 14:50:00,206.4,206.63,206.22,206.61,7227.0,190.5516,190.7639,190.3854,190.7455,7227.0
2019-12-11 15:00:00,206.66,206.67,206.43,206.47,4558.0,190.7916,190.8008,190.5793,190.6162,4558.0
2019-12-11 15:10:00,206.53,206.53,206.29,206.38,3800.0,190.6716,190.6716,190.45,190.5331,3800.0
2019-12-11 15:20:00,206.41,206.52,206.37,206.37,6001.0,190.5608,190.6624,190.5239,190.5239,6001.0
2019-12-11 15:30:00,206.39,206.48,206.16,206.24,13371.0,190.5423,190.6254,190.33,190.4039,13371.0
2019-12-11 15:40:00,206.25,206.38,206.02,206.13,12585.0,190.4131,190.5331,190.2008,190.3023,12585.0
2019-12-11 15:50:00,206.13,206.51,206.02,206.26,47132.0,190.3023,190.6531,190.2008,190.4223,47132.0
2019-12-12 09:30:00,206.0,207.0,204.75,207.0,12072.0,190.1823,191.1055,189.0283,191.1055,12072.0
2019-12-12 09:40:00,207.36,207.36,206.69,206.93,3966.0,191.4379,191.4379,190.8193,191.0409,3966.0
2019-12-12 09:50:00,207.2,208.01,207.07,207.89,12891.0,191.2901,192.038,191.1701,191.9272,12891.0
2019-12-12 10:00:00,207.85,208.57,207.84,208.52,4900.0,191.8902,192.555,191.881,192.5088,4900.0
2019-12-12 10:10:00,208.62,208.96,208.19,208.39,14499.0,192.6011,192.915,192.2041,192.3888,14499.0
2019-12-12 10:20:00,208.52,208.6,207.53,207.53,14702.0,192.5088,192.5826,191.5948,191.5948,14702.0
2019-12-12 10:30:00,207.59,208.02,207.45,207.83,12236.0,191.6502,192.0472,191.521,191.8718,12236.0
2019-12-12 10:40:00,207.9,208.06,207.56,207.73,11324.0,191.9364,192.0841,191.6225,191.7795,11324.0
2019-12-12 10:50:00,207.84,208.23,207.63,208.14,17554.0,191.881,192.2411,191.6871,192.158,17554.0
2019-12-12 11:00:00,208.21,208.24,207.77,207.77,8513.0,192.2226,192.2503,191.8164,191.8164,8513.0
2019-12-12 11:10:00,207.67,207.72,207.48,207.65,4829.0,191.7241,191.7702,191.5486,191.7056,4829.0
2019-12-12 11:20:00,207.57,207.66,207.46,207.61,5327.0,191.6317,191.7148,191.5302,191.6687,5327.0
2019-12-12 11:30:00,207.27,207.7,207.27,207.57,5649.0,191.3548,191.7518,191.3548,191.6317,5649.0
2019-12-12 11:40:00,207.36,207.42,207.25,207.36,4357.0,191.4379,191.4933,191.3363,191.4379,4357.0
2019-12-12 11:50:00,207.3,207.54,206.66,206.78,6910.0,191.3825,191.604,190.7916,190.9024,6910.0
2019-12-12 12:00:00,206.81,206.85,206.57,206.85,4758.0,190.9301,190.967,190.7085,190.967,4758.0
2019-12-12 12:10:00,206.89,206.91,206.55,206.71,3101.0,191.004,191.0224,190.6901,190.8378,3101.0
2019-12-12 12:20:00,206.66,206.76,206.35,206.76,7574.0,190.7916,190.8839,190.5054,190.8839,7574.0
2019-12-12 12:30:00,206.89,207.54,206.72,207.54,11555.0,191.004,191.604,190.847,191.604,11555.0
2019-12-12 12:40:00,207.49,207.76,207.45,207.48,9340.0,191.5579,191.8071,191.521,191.5486,9340.0
2019-12-12 12:50:00,207.42,207.6,207.24,207.49,11496.0,191.4933,191.6594,191.3271,191.5579,11496.0
2019-12-12 13:00:00,207.56,207.81,207.3,207.35,13745.0,191.6225,191.8533,191.3825,191.4286,13745.0
2019-12-12 13:10:00,207.38,207.86,207.27,207.74,6020.0,191.4563,191.8995,191.3548,191.7887,6020.0
2019-12-12 13:20:00,207.64,207.64,207.32,207.48,5020.0,191.6964,191.6964,191.4009,191.5486,5020.0
2019-12-12 13:30:00,207.47,207.52,207.28,207.36,7197.0,191.5394,191.5856,191.364,191.4379,7197.0
2019-12-12 13:40:00,207.48,207.48,207.28,207.31,4233.0,191.5486,191.5486,191.364,191.3917,4233.0
2019-12-12 13:50:00,207.35,207.63,207.35,207.47,4038.0,191.4286,191.6871,191.4286,191.5394,4038.0
2019-12-12 14:00:00,207.57,207.76,207.36,207.7,5298.0,191.6317,191.8071,191.4379,191.7518,5298.0
2019-12-12 14:10:00,207.78,207.82,207.3,207.49,4093.0,191.8256,191.8625,191.3825,191.5579,4093.0
2019-12-12 14:20:00,207.53,207.72,207.47,207.72,11157.0,191.5948,191.7702,191.5394,191.7702,11157.0
2019-12-12 14:30:00,207.64,208.93,207.64,208.56,9103.0,191.6964,192.8873,191.6964,192.5457,9103.0
2019-12-12 14:40:00,208.57,208.93,208.57,208.7,11159.0,192.555,192.8873,192.555,192.675,11159.0
2019-12-12 14:50:00,208.71,209.0,208.5,208.78,16901.0,192.6842,192.9519,192.4903,192.7488,16901.0
2019-12-12 15:00:00,208.71,209.31,208.6,209.13,14672.0,192.6842,193.2381,192.5826,193.072,14672.0
2019-12-12 15:10:00,209.18,209.31,209.08,209.26,9201.0,193.1181,193.2381,193.0258,193.192,9201.0
2019-12-12 15:20:00,209.2,209.42,209.07,209.39,6523.0,193.1366,193.3397,193.0166,193.312,6523.0
2019-12-12 15:30:00,209.36,209.38,208.88,209.26,15512.0,193.2843,193.3028,192.8411,193.192,15512.0
2019-12-12 15:40:00,209.16,209.61,209.16,209.57,18847.0,193.0996,193.5151,193.0996,193.4782,18847.0
2019-12-12 15:50:00,209.65,209.84,209.2,209.34,66013.0,193.552,193.7274,193.1366,193.2658,66013.0
2019-12-13 09:30:00,208.57,208.57,206.78,207.48,10489.0,192.555,192.555,190.9024,191.5486,10489.0
2019-12-13 09:40:00,207.44,207.67,207.09,207.13,12306.0,191.5117,191.7241,191.1886,191.2255,12306.0
2019-12-13 09:50:00,206.87,208.24,206.87,208.24,6986.0,190.9855,192.2503,190.9855,192.2503,6986.0
2019-12-13 10:00:00,208.08,211.53,207.86,211.46,27992.0,192.1026,195.2877,191.8995,195.223,27992.0
2019-12-13 10:10:00,211.31,212.05,210.31,211.2,41609.0,195.0846,195.7677,194.1613,194.983,41609.0
2019-12-13 10:20:00,210.91,210.94,209.88,209.99,9230.0,194.7153,194.743,193.7644,193.8659,9230.0
2019-12-13 10:30:00,209.88,209.88,207.27,207.28,13047.0,193.7644,193.7644,191.3548,191.364,13047.0
2019-12-13 10:40:00,207.28,208.31,207.2,207.67,11741.0,191.364,192.3149,191.2901,191.7241,11741.0
2019-12-13 10:50:00,207.87,207.89,207.23,207.29,4175.0,191.9087,191.9272,191.3178,191.3732,4175.0
2019-12-13 11:00:00,207.22,207.5,206.95,207.5,5946.0,191.3086,191.5671,191.0593,191.5671,5946.0
2019-12-13 11:10:00,207.84,207.98,206.61,206.61,5521.0,191.881,192.0103,190.7455,190.7455,5521.0
2019-12-13 11:20:00,206.51,206.75,205.81,205.9,11303.0,190.6531,190.8747,190.0069,190.09,11303.0
2019-12-13 11:30:00,205.94,206.61,205.87,206.49,37339.0,190.1269,190.7455,190.0623,190.6347,37339.0
2019-12-13 11:40:00,206.46,206.52,206.13,206.36,71109.0,190.607,190.6624,190.3023,190.5146,71109.0
2019-12-13 11:50:00,206.48,206.73,206.03,206.45,26218.0,190.6254,190.8562,190.21,190.5977,26218.0
2019-12-13 12:00:00,206.44,206.71,206.44,206.54,18792.0,190.5885,190.8378,190.5885,190.6808,18792.0
2019-12-13 12:10:00,206.55,206.55,205.78,205.8,7562.0,190.6901,190.6901,189.9792,189.9976,7562.0
2019-12-13 12:20:00,205.91,206.01,205.66,205.91,5995.0,190.0992,190.1915,189.8684,190.0992,5995.0
2019-12-13 12:30:00,205.95,206.28,205.84,206.27,8133.0,190.1361,190.4408,190.0346,190.4316,8133.0
2019-12-13 12:40:00,206.18,206.18,205.47,205.53,4152.0,190.3485,190.3485,189.693,189.7484,4152.0
2019-12-13 12:50:00,205.46,206.23,205.46,206.23,3633.0,189.6838,190.3946,189.6838,190.3946,3633.0
2019-12-13 13:00:00,206.2,206.23,205.77,205.98,3716.0,190.3669,190.3946,189.97,190.1638,3716.0
2019-12-13 13:10:00,206.03,206.26,206.03,206.22,3455.0,190.21,190.4223,190.21,190.3854,3455.0
2019-12-13 13:20:00,206.25,206.46,206.24,206.33,2085.0,190.4131,190.607,190.4039,190.487,2085.0
2019-12-13 13:30:00,206.37,206.38,206.22,206.32,2650.0,190.5239,190.5331,190.3854,190.4777,2650.0
2019-12-13 13:40:00,206.35,206.35,206.17,206.32,1967.0,190.5054,190.5054,190.3392,190.4777,1967.0
2019-12-13 13:50:00,206.35,206.74,206.35,206.57,11987.0,190.5054,190.8655,190.5054,190.7085,11987.0
2019-12-13 14:00:00,206.64,206.99,206.62,206.89,9802.0,190.7731,191.0963,190.7547,191.004,9802.0
2019-12-13 14:10:00,206.95,206.95,206.53,206.53,6494.0,191.0593,191.0593,190.6716,190.6716,6494.0
2019-12-13 14:20:00,206.5,206.56,206.37,206.41,6318.0,190.6439,190.6993,190.5239,190.5608,6318.0
2019-12-13 14:30:00,206.36,206.45,206.13,206.21,3395.0,190.5146,190.5977,190.3023,190.3762,3395.0
2019-12-13 14:40:00,206.31,206.38,206.18,206.24,2704.0,190.4685,190.5331,190.3485,190.4039,2704.0
2019-12-13 14:50:00,206.16,206.41,206.16,206.34,2667.0,190.33,190.5608,190.33,190.4962,2667.0
2019-12-13 15:00:00,206.37,206.41,205.95,205.99,5532.0,190.5239,190.5608,190.1361,190.1731,5532.0
2019-12-13 15:10:00,205.97,206.05,205.9,206.05,7998.0,190.1546,190.2285,190.09,190.2285,7998.0
2019-12-13 15:20:00,206.05,206.2,205.94,206.13,8038.0,190.2285,190.3669,190.1269,190.3023,8038.0
2019-12-13 15:30:00,206.17,206.44,206.17,206.4,18395.0,190.3392,190.5885,190.3392,190.5516,18395.0
2019-12-13 15:40:00,206.37,206.52,206.05,206.28,34617.0,190.5239,190.6624,190.2285,190.4408,34617.0
2019-12-13 15:50:00,206.33,206.8,206.33,206.47,47563.0,190.487,190.9209,190.487,190.6162,47563.0
2019-12-16 09:30:00,210.05,210.23,208.21,208.72,22329.0,193.9213,194.0875,192.2226,192.6934,22329.0
2019-12-16 09:40:00,208.7,209.69,208.48,209.47,10816.0,192.675,193.589,192.4719,193.3858,10816.0
2019-12-16 09:50:00,209.47,209.76,209.23,209.66,20492.0,193.3858,193.6536,193.1643,193.5613,20492.0
2019-12-16 10:00:00,209.73,210.52,209.73,210.32,49287.0,193.6259,194.3552,193.6259,194.1706,49287.0
2019-12-16 10:10:00,210.46,210.92,210.29,210.4,7451.0,194.2998,194.7245,194.1429,194.2444,7451.0
2019-12-16 10:20:00,210.42,210.84,210.07,210.83,15228.0,194.2629,194.6507,193.9398,194.6414,15228.0
2019-12-16 10:30:00,210.83,210.88,210.6,210.88,32061.0,194.6414,194.6876,194.4291,194.6876,32061.0
2019-12-16 10:40:00,210.86,210.88,209.69,209.69,24372.0,194.6691,194.6876,193.589,193.589,24372.0
2019-12-16 10:50:00,209.61,209.83,209.25,209.29,7109.0,193.5151,193.7182,193.1827,193.2197,7109.0
2019-12-16 11:00:00,209.2,209.42,209.06,209.42,6900.0,193.1366,193.3397,193.0073,193.3397,6900.0
2019-12-16 11:10:00,209.42,209.74,209.41,209.55,3347.0,193.3397,193.6351,193.3305,193.4597,3347.0
2019-12-16 11:20:00,209.52,209.6,209.37,209.52,3204.0,193.432,193.5059,193.2935,193.432,3204.0
2019-12-16 11:30:00,209.38,209.41,209.25,209.3,3400.0,193.3028,193.3305,193.1827,193.2289,3400.0
2019-12-16 11:40:00,209.26,209.46,209.16,209.17,2522.0,193.192,193.3766,193.0996,193.1089,2522.0
2019-12-16 11:50:00,209.35,209.35,208.89,209.14,6140.0,193.2751,193.2751,192.8504,193.0812,6140.0
2019-12-16 12:00:00,209.06,209.43,209.02,209.23,4075.0,193.0073,193.3489,192.9704,193.1643,4075.0
2019-12-16 12:10:00,209.24,209.27,208.98,209.07,4397.0,193.1735,193.2012,192.9335,193.0166,4397.0
2019-12-16 12:20:00,208.95,209.05,208.79,208.87,3533.0,192.9058,192.9981,192.7581,192.8319,3533.0
2019-12-16 12:30:00,208.9,209.1,208.88,209.03,1758.0,192.8596,193.0443,192.8411,192.9796,1758.0
2019-12-16 12:40:00,209.15,209.15,208.99,209.06,3626.0,193.0904,193.0904,192.9427,193.0073,3626.0
2019-12-16 12:50:00,209.12,209.2,209.01,209.01,1641.0,193.0627,193.1366,192.9612,192.9612,1641.0
2019-12-16 13:00:00,208.94,209.44,208.82,209.43,8886.0,192.8965,193.3581,192.7858,193.3489,8886.0
2019-12-16 13:10:00,209.38,209.53,209.34,209.53,1900.0,193.3028,193.4412,193.2658,193.4412,1900.0
2019-12-16 13:20:00,209.51,209.56,209.37,209.54,2895.0,193.4228,193.4689,193.2935,193.4505,2895.0
2019-12-16 13:30:00,209.47,209.56,209.3,209.38,2539.0,193.3858,193.4689,193.2289,193.3028,2539.0
2019-12-16 13:40:00,209.36,209.46,209.26,209.26,2186.0,193.2843,193.3766,193.192,193.192,2186.0
2019-12-16 13:50:00,209.2,209.25,209.19,209.21,1747.0,193.1366,193.1827,193.1273,193.1458,1747.0
2019-12-16 14:00:00,209.12,209.13,208.52,208.52,4604.0,193.0627,193.072,192.5088,192.5088,4604.0
2019-12-16 14:10:00,208.55,208.59,208.46,208.5,3969.0,192.5365,192.5734,192.4534,192.4903,3969.0
2019-12-16 14:20:00,208.52,208.57,208.27,208.32,3788.0,192.5088,192.555,192.278,192.3241,3788.0
2019-12-16 14:30:00,208.3,208.3,207.92,208.07,8942.0,192.3057,192.3057,191.9549,192.0933,8942.0
2019-12-16 14:40:00,207.95,208.24,207.94,208.19,2500.0,191.9826,192.2503,191.9733,192.2041,2500.0
2019-12-16 14:50:00,208.25,208.25,207.94,207.97,3350.0,192.2595,192.2595,191.9733,192.001,3350.0
2019-12-16 15:00:00,208.0,208.3,207.96,208.08,6400.0,192.0287,192.3057,191.9918,192.1026,6400.0
2019-12-16 15:10:00,208.12,208.23,208.07,208.16,4853.0,192.1395,192.2411,192.0933,192.1764,4853.0
2019-12-16 15:20:00,208.16,208.31,208.13,208.18,7340.0,192.1764,192.3149,192.1487,192.1949,7340.0
2019-12-16 15:30:00,208.18,208.57,208.14,208.27,11655.0,192.1949,192.555,192.158,192.278,11655.0
2019-12-16 15:40:00,208.24,208.3,207.64,207.71,8598.0,192.2503,192.3057,191.6964,191.761,8598.0
2019-12-16 15:50:00,207.72,208.05,207.59,207.59,46358.0,191.7702,192.0749,191.6502,191.6502,46358.0
2019-12-17 09:30:00,211.19,211.19,207.6,208.04,35515.0,194.9738,194.9738,191.6594,192.0656,35515.0
2019-12-17 09:40:00,208.12,209.2,207.73,208.89,9715.0,192.1395,193.1366,191.7795,192.8504,9715.0
2019-12-17 09:50:00,208.84,209.47,208.67,208.7,8134.0,192.8042,193.3858,192.6473,192.675,8134.0
2019-12-17 10:00:00,208.61,209.36,208.58,209.07,6957.0,192.5919,193.2843,192.5642,193.0166,6957.0
2019-12-17 10:10:00,208.98,209.16,208.85,209.09,5211.0,192.9335,193.0996,192.8135,193.035,5211.0
2019-12-17 10:20:00,209.06,209.08,208.68,208.68,14977.0,193.0073,193.0258,192.6565,192.6565,14977.0
2019-12-17 10:30:00,208.62,208.77,208.27,208.28,6032.0,192.6011,192.7396,192.278,192.2872,6032.0
2019-12-17 10:40:00,208.28,208.28,207.96,208.09,11323.0,192.2872,192.2872,191.9918,192.1118,11323.0
2019-12-17 10:50:00,208.06,208.19,207.47,207.66,12340.0,192.0841,192.2041,191.5394,191.7148,12340.0
2019-12-17 11:00:00,207.74,207.96,207.62,207.62,5900.0,191.7887,191.9918,191.6779,191.6779,5900.0
2019-12-17 11:10:00,207.68,207.7,207.4,207.49,6641.0,191.7333,191.7518,191.4748,191.5579,6641.0
2019-12-17 11:20:00,207.53,207.54,206.97,206.97,18277.0,191.5948,191.604,191.0778,191.0778,18277.0
2019-12-17 11:30:00,207.03,207.15,206.47,207.08,97259.0,191.1332,191.244,190.6162,191.1794,97259.0
2019-12-17 11:40:00,207.13,207.92,206.99,207.58,15990.0,191.2255,191.9549,191.0963,191.641,15990.0
2019-12-17 11:50:00,207.58,207.82,207.14,207.27,71375.0,191.641,191.8625,191.2348,191.3548,71375.0
2019-12-17 12:00:00,207.3,207.7,207.22,207.61,94596.0,191.3825,191.7518,191.3086,191.6687,94596.0
2019-12-17 12:10:00,207.53,207.65,207.2,207.26,24836.0,191.5948,191.7056,191.2901,191.3455,24836.0
2019-12-17 12:20:00,207.24,207.36,206.7,206.84,35900.0,191.3271,191.4379,190.8285,190.9578,35900.0
2019-12-17 12:30:00,206.84,207.1,206.69,206.94,40807.0,190.9578,191.1978,190.8193,191.0501,40807.0
2019-12-17 12:40:00,206.98,207.23,206.82,206.88,58399.0,191.087,191.3178,190.9393,190.9947,58399.0
2019-12-17 12:50:00,206.87,206.97,206.35,206.47,48905.0,190.9855,191.0778,190.5054,190.6162,48905.0
2019-12-17 13:00:00,206.5,206.59,206.16,206.36,34594.0,190.6439,190.727,190.33,190.5146,34594.0
2019-12-17 13:10:00,206.36,206.44,206.19,206.28,50132.0,190.5146,190.5885,190.3577,190.4408,50132.0
2019-12-17 13:20:00,206.31,206.4,205.83,205.95,38093.0,190.4685,190.5516,190.0253,190.1361,38093.0
2019-12-17 13:30:00,206.07,206.08,205.24,205.33,35327.0,190.2469,190.2561,189.4806,189.5637,35327.0
2019-12-17 13:40:00,205.35,205.39,205.08,205.09,110453.0,189.5822,189.6191,189.3329,189.3422,110453.0
2019-12-17 13:50:00,205.08,205.09,204.3,204.46,58642.0,189.3329,189.3422,188.6128,188.7605,58642.0
2019-12-17 14:00:00,204.48,204.53,203.33,203.42,146147.0,188.779,188.8252,187.7173,187.8004,146147.0
2019-12-17 14:10:00,203.41,204.94,203.23,204.85,144896.0,187.7912,189.2037,187.625,189.1206,144896.0
2019-12-17 14:20:00,204.8,205.15,204.13,204.81,117628.0,189.0744,189.3976,188.4559,189.0837,117628.0
2019-12-17 14:30:00,204.76,204.91,204.4,204.45,33785.0,189.0375,189.176,188.7051,188.7513,33785.0
2019-12-17 14:40:00,204.5,204.7,204.4,204.62,45176.0,188.7975,188.9821,188.7051,188.9083,45176.0
2019-12-17 14:50:00,204.62,204.63,204.07,204.11,64050.0,188.9083,188.9175,188.4005,188.4374,64050.0
2019-12-17 15:00:00,204.13,204.33,203.57,203.76,102501.0,188.4559,188.6405,187.9389,188.1143,102501.0
2019-12-17 15:10:00,203.85,203.9,203.13,203.22,114131.0,188.1974,188.2435,187.5327,187.6158,114131.0
2019-12-17 15:20:00,203.22,203.92,203.18,203.78,59021.0,187.6158,188.262,187.5788,188.1328,59021.0
2019-12-17 15:30:00,203.77,204.24,203.41,203.91,154908.0,188.1235,188.5574,187.7912,188.2528,154908.0
2019-12-17 15:40:00,203.96,204.19,203.59,203.78,78686.0,188.2989,188.5113,187.9573,188.1328,78686.0
2019-12-17 15:50:00,203.82,203.95,203.4,203.72,195947.0,188.1697,188.2897,187.7819,188.0774,195947.0
2019-12-18 09:30:00,204.7,204.7,203.24,204.63,18783.0,188.9821,188.9821,187.6342,188.9175,18783.0
2019-12-18 09:40:00,204.54,204.95,204.01,204.01,33413.0,188.8344,189.2129,188.3451,188.3451,33413.0
2019-12-18 09:50:00,204.03,204.59,204.03,204.03,9521.0,188.3636,188.8806,188.3636,188.3636,9521.0
2019-12-18 10:00:00,203.96,204.13,203.58,203.7,17710.0,188.2989,188.4559,187.9481,188.0589,17710.0
2019-12-18 10:10:00,203.81,204.05,203.55,203.66,24711.0,188.1604,188.382,187.9204,188.022,24711.0
2019-12-18 10:20:00,203.59,204.13,203.55,203.65,8345.0,187.9573,188.4559,187.9204,188.0127,8345.0
2019-12-18 10:30:00,203.65,204.03,203.65,203.84,6904.0,188.0127,188.3636,188.0127,188.1881,6904.0
2019-12-18 10:40:00,203.83,203.87,203.65,203.85,11172.0,188.1789,188.2158,188.0127,188.1974,11172.0
2019-12-18 10:50:00,203.79,204.62,203.78,204.57,7700.0,188.142,188.9083,188.1328,188.8621,7700.0
2019-12-18 11:00:00,204.49,204.62,204.32,204.45,13718.0,188.7882,188.9083,188.6313,188.7513,13718.0
2019-12-18 11:10:00,204.45,204.68,204.1,204.67,34724.0,188.7513,188.9636,188.4282,188.9544,34724.0
2019-12-18 11:20:00,204.66,205.34,204.66,204.99,26754.0,188.9452,189.573,188.9452,189.2498,26754.0
2019-12-18 11:30:00,205.1,205.27,205.0,205.27,43612.0,189.3514,189.5083,189.2591,189.5083,43612.0
2019-12-18 11:40:00,205.27,205.45,204.8,204.84,15625.0,189.5083,189.6745,189.0744,189.1114,15625.0
2019-12-18 11:50:00,204.85,204.85,204.31,204.37,15543.0,189.1206,189.1206,188.6221,188.6774,15543.0
2019-12-18 12:00:00,204.37,204.47,204.27,204.34,5384.0,188.6774,188.7698,188.5851,188.6498,5384.0
2019-12-18 12:10:00,204.32,204.98,204.31,204.8,8956.0,188.6313,189.2406,188.6221,189.0744,8956.0
2019-12-18 12:20:00,204.84,205.02,204.47,204.94,3454.0,189.1114,189.2775,188.7698,189.2037,3454.0
2019-12-18 12:30:00,205.0,205.04,204.78,204.83,3800.0,189.2591,189.296,189.056,189.1021,3800.0
2019-12-18 12:40:00,204.83,205.05,204.83,204.97,2900.0,189.1021,189.3052,189.1021,189.2314,2900.0
2019-12-18 12:50:00,205.05,205.39,205.02,205.34,4261.0,189.3052,189.6191,189.2775,189.573,4261.0
2019-12-18 13:00:00,205.42,205.56,205.24,205.24,5028.0,189.6468,189.7761,189.4806,189.4806,5028.0
2019-12-18 13:10:00,205.29,205.61,205.29,205.47,4097.0,189.5268,189.8222,189.5268,189.693,4097.0
2019-12-18 13:20:00,205.44,205.49,205.3,205.3,2260.0,189.6653,189.7115,189.536,189.536,2260.0
2019-12-18 13:30:00,205.27,205.56,205.27,205.54,4090.0,189.5083,189.7761,189.5083,189.7576,4090.0
2019-12-18 13:40:00,205.64,205.82,205.52,205.79,5112.0,189.8499,190.0161,189.7391,189.9884,5112.0
2019-12-18 13:50:00,205.75,205.93,205.72,205.87,5000.0,189.9515,190.1177,189.9238,190.0623,5000.0
2019-12-18 14:00:00,205.93,205.97,205.7,205.84,5067.0,190.1177,190.1546,189.9053,190.0346,5067.0
2019-12-18 14:10:00,205.86,205.91,205.65,205.74,4947.0,190.053,190.0992,189.8592,189.9423,4947.0
2019-12-18 14:20:00,205.7,205.89,205.56,205.79,4650.0,189.9053,190.0807,189.7761,189.9884,4650.0
2019-12-18 14:30:00,205.76,206.13,205.69,205.9,8461.0,189.9607,190.3023,189.8961,190.09,8461.0
2019-12-18 14:40:00,205.88,206.22,205.85,206.15,7762.0,190.0715,190.3854,190.0438,190.3208,7762.0
2019-12-18 14:50:00,206.17,206.38,206.12,206.32,4907.0,190.3392,190.5331,190.2931,190.4777,4907.0
2019-12-18 15:00:00,206.34,206.52,206.28,206.52,9561.0,190.4962,190.6624,190.4408,190.6624,9561.0
2019-12-18 15:10:00,206.57,206.57,206.13,206.15,34718.0,190.7085,190.7085,190.3023,190.3208,34718.0
2019-12-18 15:20:00,206.14,206.53,205.95,206.52,23206.0,190.3115,190.6716,190.1361,190.6624,23206.0
2019-12-18 15:30:00,206.45,206.57,206.15,206.49,16100.0,190.5977,190.7085,190.3208,190.6347,16100.0
2019-12-18 15:40:00,206.49,206.74,206.49,206.74,20414.0,190.6347,190.8655,190.6347,190.8655,20414.0
2019-12-18 15:50:00,206.7,206.91,206.49,206.53,84049.0,190.8285,191.0224,190.6347,190.6716,84049.0
2019-12-19 09:30:00,206.16,206.95,205.51,205.51,16586.0,190.33,191.0593,189.7299,189.7299,16586.0
2019-12-19 09:40:00,205.65,205.89,205.38,205.5,13750.0,189.8592,190.0807,189.6099,189.7207,13750.0
2019-12-19 09:50:00,205.46,206.27,205.38,206.27,7171.0,189.6838,190.4316,189.6099,190.4316,7171.0
2019-12-19 10:00:00,206.15,206.65,205.97,206.35,10815.0,190.3208,190.7824,190.1546,190.5054,10815.0
2019-12-19 10:10:00,206.27,206.61,206.06,206.06,8607.0,190.4316,190.7455,190.2377,190.2377,8607.0
2019-12-19 10:20:00,206.11,206.21,205.77,206.01,9897.0,190.2838,190.3762,189.97,190.1915,9897.0
2019-12-19 10:30:00,206.11,206.43,205.88,206.2,6604.0,190.2838,190.5793,190.0715,190.3669,6604.0
2019-12-19 10:40:00,206.16,206.7,206.13,206.62,11692.0,190.33,190.8285,190.3023,190.7547,11692.0
2019-12-19 10:50:00,206.65,206.66,206.14,206.14,14910.0,190.7824,190.7916,190.3115,190.3115,14910.0
2019-12-19 11:00:00,206.09,206.2,205.61,205.61,14867.0,190.2654,190.3669,189.8222,189.8222,14867.0
2019-12-19 11:10:00,205.7,205.73,205.41,205.67,8261.0,189.9053,189.933,189.6376,189.8776,8261.0
2019-12-19 11:20:00,205.72,205.94,205.63,205.78,17824.0,189.9238,190.1269,189.8407,189.9792,17824.0
2019-12-19 11:30:00,205.8,205.81,205.53,205.64,9785.0,189.9976,190.0069,189.7484,189.8499,9785.0
2019-12-19 11:40:00,205.59,205.66,205.47,205.51,9227.0,189.8038,189.8684,189.693,189.7299,9227.0
2019-12-19 11:50:00,205.44,205.5,205.17,205.17,4439.0,189.6653,189.7207,189.416,189.416,4439.0
2019-12-19 12:00:00,205.16,205.62,205.1,205.58,15148.0,189.4068,189.8315,189.3514,189.7945,15148.0
2019-12-19 12:10:00,205.56,205.62,205.45,205.57,15115.0,189.7761,189.8315,189.6745,189.7853,15115.0
2019-12-19 12:20:00,205.58,205.86,205.58,205.72,10574.0,189.7945,190.053,189.7945,189.9238,10574.0
2019-12-19 12:30:00,205.73,205.9,205.73,205.81,4500.0,189.933,190.09,189.933,190.0069,4500.0
2019-12-19 12:40:00,205.79,205.83,205.73,205.79,4300.0,189.9884,190.0253,189.933,189.9884,4300.0
2019-12-19 12:50:00,205.78,205.83,205.75,205.79,5355.0,189.9792,190.0253,189.9515,189.9884,5355.0
2019-12-19 13:00:00,205.76,205.79,205.68,205.78,4200.0,189.9607,189.9884,189.8869,189.9792,4200.0
2019-12-19 13:10:00,205.76,206.02,205.74,205.86,6774.0,189.9607,190.2008,189.9423,190.053,6774.0
2019-12-19 13:20:00,205.87,205.93,205.82,205.93,3744.0,190.0623,190.1177,190.0161,190.1177,3744.0
2019-12-19 13:30:00,205.95,206.05,205.91,205.99,8886.0,190.1361,190.2285,190.0992,190.1731,8886.0
2019-12-19 13:40:00,206.0,206.48,206.0,206.46,8692.0,190.1823,190.6254,190.1823,190.607,8692.0
2019-12-19 13:50:00,206.46,206.58,206.36,206.53,6583.0,190.607,190.7178,190.5146,190.6716,6583.0
2019-12-19 14:00:00,206.57,206.58,206.48,206.52,13564.0,190.7085,190.7178,190.6254,190.6624,13564.0
2019-12-19 14:10:00,206.54,206.67,206.54,206.67,6961.0,190.6808,190.8008,190.6808,190.8008,6961.0
2019-12-19 14:20:00,206.69,206.77,206.6,206.74,6617.0,190.8193,190.8932,190.7362,190.8655,6617.0
2019-12-19 14:30:00,206.74,206.82,206.61,206.64,9336.0,190.8655,190.9393,190.7455,190.7731,9336.0
2019-12-19 14:40:00,206.69,206.7,206.38,206.46,8514.0,190.8193,190.8285,190.5331,190.607,8514.0
2019-12-19 14:50:00,206.49,206.49,206.29,206.32,9528.0,190.6347,190.6347,190.45,190.4777,9528.0
2019-12-19 15:00:00,206.31,206.31,206.03,206.03,11500.0,190.4685,190.4685,190.21,190.21,11500.0
2019-12-19 15:10:00,206.05,206.05,205.92,205.93,9612.0,190.2285,190.2285,190.1084,190.1177,9612.0
2019-12-19 15:20:00,205.96,206.15,205.85,205.85,12439.0,190.1454,190.3208,190.0438,190.0438,12439.0
2019-12-19 15:30:00,205.79,206.25,205.77,206.22,16578.0,189.9884,190.4131,189.97,190.3854,16578.0
2019-12-19 15:40:00,206.21,206.27,205.92,206.04,15367.0,190.3762,190.4316,190.1084,190.2192,15367.0
2019-12-19 15:50:00,205.99,206.48,205.99,206.26,99582.0,190.1731,190.6254,190.1731,190.4223,99582.0
2019-12-20 09:30:00,209.59,210.22,205.9,206.94,159494.0,193.4966,194.0783,190.09,191.0501,159494.0
2019-12-20 09:40:00,206.97,207.69,206.76,207.2,10274.0,191.0778,191.7425,190.8839,191.2901,10274.0
2019-12-20 09:50:00,207.28,207.57,206.9,207.25,8000.0,191.364,191.6317,191.0132,191.3363,8000.0
2019-12-20 10:00:00,207.79,208.42,207.28,207.87,10169.0,191.8348,192.4165,191.364,191.9087,10169.0
2019-12-20 10:10:00,207.89,207.9,207.42,207.48,4330.0,191.9272,191.9364,191.4933,191.5486,4330.0
2019-12-20 10:20:00,207.36,207.38,207.1,207.14,3338.0,191.4379,191.4563,191.1978,191.2348,3338.0
2019-12-20 10:30:00,207.21,207.54,207.11,207.16,3533.0,191.2994,191.604,191.2071,191.2532,3533.0
2019-12-20 10:40:00,207.08,207.51,207.08,207.23,3246.0,191.1794,191.5763,191.1794,191.3178,3246.0
2019-12-20 10:50:00,207.39,208.26,207.29,208.14,9070.0,191.4656,192.2688,191.3732,192.158,9070.0
2019-12-20 11:00:00,208.15,208.2,207.71,207.78,4999.0,192.1672,192.2134,191.761,191.8256,4999.0
2019-12-20 11:10:00,207.77,207.77,207.31,207.38,8050.0,191.8164,191.8164,191.3917,191.4563,8050.0
2019-12-20 11:20:00,207.22,207.8,207.12,207.71,7643.0,191.3086,191.8441,191.2163,191.761,7643.0
2019-12-20 11:30:00,207.91,208.06,207.79,207.8,4140.0,191.9456,192.0841,191.8348,191.8441,4140.0
2019-12-20 11:40:00,207.87,207.87,207.52,207.55,8537.0,191.9087,191.9087,191.5856,191.6133,8537.0
2019-12-20 11:50:00,207.55,207.63,207.38,207.63,12089.0,191.6133,191.6871,191.4563,191.6871,12089.0
2019-12-20 12:00:00,207.61,207.61,207.25,207.25,3500.0,191.6687,191.6687,191.3363,191.3363,3500.0
2019-12-20 12:10:00,207.24,207.61,207.17,207.56,13087.0,191.3271,191.6687,191.2625,191.6225,13087.0
2019-12-20 12:20:00,207.58,207.62,207.53,207.59,2275.0,191.641,191.6779,191.5948,191.6502,2275.0
2019-12-20 12:30:00,207.61,207.61,207.11,207.11,12106.0,191.6687,191.6687,191.2071,191.2071,12106.0
2019-12-20 12:40:00,207.07,207.35,207.03,207.14,2769.0,191.1701,191.4286,191.1332,191.2348,2769.0
2019-12-20 12:50:00,207.14,207.14,206.96,207.01,2302.0,191.2348,191.2348,191.0686,191.1147,2302.0
2019-12-20 13:00:00,207.0,207.13,207.0,207.11,3772.0,191.1055,191.2255,191.1055,191.2071,3772.0
2019-12-20 13:10:00,207.07,207.07,206.8,206.83,3931.0,191.1701,191.1701,190.9209,190.9486,3931.0
2019-12-20 13:20:00,206.84,206.94,206.74,206.92,4443.0,190.9578,191.0501,190.8655,191.0316,4443.0
2019-12-20 13:30:00,206.96,207.07,206.94,207.06,2900.0,191.0686,191.1701,191.0501,191.1609,2900.0
2019-12-20 13:40:00,207.05,207.1,206.85,206.98,2630.0,191.1517,191.1978,190.967,191.087,2630.0
2019-12-20 13:50:00,206.94,206.94,206.66,206.69,2392.0,191.0501,191.0501,190.7916,190.8193,2392.0
2019-12-20 14:00:00,206.72,206.99,206.72,206.76,3345.0,190.847,191.0963,190.847,190.8839,3345.0
2019-12-20 14:10:00,206.73,206.88,206.55,206.61,9496.0,190.8562,190.9947,190.6901,190.7455,9496.0
2019-12-20 14:20:00,206.6,206.67,206.52,206.67,3973.0,190.7362,190.8008,190.6624,190.8008,3973.0
2019-12-20 14:30:00,206.68,206.92,206.68,206.87,2000.0,190.8101,191.0316,190.8101,190.9855,2000.0
2019-12-20 14:40:00,206.82,206.96,206.77,206.92,3490.0,190.9393,191.0686,190.8932,191.0316,3490.0
2019-12-20 14:50:00,206.87,207.09,206.87,206.92,4646.0,190.9855,191.1886,190.9855,191.0316,4646.0
2019-12-20 15:00:00,206.9,207.01,206.85,206.94,4744.0,191.0132,191.1147,190.967,191.0501,4744.0
2019-12-20 15:10:00,206.96,206.96,206.7,206.78,4977.0,191.0686,191.0686,190.8285,190.9024,4977.0
2019-12-20 15:20:00,206.83,207.03,206.83,206.96,5555.0,190.9486,191.1332,190.9486,191.0686,5555.0
2019-12-20 15:30:00,206.99,207.27,206.98,207.08,15029.0,191.0963,191.3548,191.087,191.1794,15029.0
2019-12-20 15:40:00,207.06,207.11,206.89,207.11,22150.0,191.1609,191.2071,191.004,191.2071,22150.0
2019-12-20 15:50:00,207.17,207.38,206.84,206.92,91610.0,191.2625,191.4563,190.9578,191.0316,91610.0
2019-12-23 09:30:00,207.35,207.51,206.62,207.11,49751.0,191.4286,191.5763,190.7547,191.2071,49751.0
2019-12-23 09:40:00,206.93,207.33,206.7,206.86,21653.0,191.0409,191.4102,190.8285,190.9763,21653.0
2019-12-23 09:50:00,206.85,207.09,206.54,207.04,11755.0,190.967,191.1886,190.6808,191.1424,11755.0
2019-12-23 10:00:00,207.07,207.78,206.93,207.55,8312.0,191.1701,191.8256,191.0409,191.6133,8312.0
2019-12-23 10:10:00,207.81,208.44,207.75,208.44,5005.0,191.8533,192.4349,191.7979,192.4349,5005.0
2019-12-23 10:20:00,208.31,208.51,207.79,208.09,6562.0,192.3149,192.4996,191.8348,192.1118,6562.0
2019-12-23 10:30:00,207.94,207.94,207.54,207.57,1852.0,191.9733,191.9733,191.604,191.6317,1852.0
2019-12-23 10:40:00,207.73,208.28,207.67,207.84,5932.0,191.7795,192.2872,191.7241,191.881,5932.0
2019-12-23 10:50:00,207.79,208.16,207.78,208.16,14201.0,191.8348,192.1764,191.8256,192.1764,14201.0
2019-12-23 11:00:00,208.19,208.4,207.81,207.9,16943.0,192.2041,192.398,191.8533,191.9364,16943.0
2019-12-23 11:10:00,207.71,207.9,207.45,207.89,5085.0,191.761,191.9364,191.521,191.9272,5085.0
2019-12-23 11:20:00,207.86,208.03,207.75,207.91,7383.0,191.8995,192.0564,191.7979,191.9456,7383.0
2019-12-23 11:30:00,208.06,208.06,207.8,207.82,2000.0,192.0841,192.0841,191.8441,191.8625,2000.0
2019-12-23 11:40:00,207.81,207.81,207.43,207.43,3200.0,191.8533,191.8533,191.5025,191.5025,3200.0
2019-12-23 11:50:00,207.44,207.59,207.35,207.41,6475.0,191.5117,191.6502,191.4286,191.484,6475.0
2019-12-23 12:00:00,207.38,207.56,207.38,207.45,2731.0,191.4563,191.6225,191.4563,191.521,2731.0
2019-12-23 12:10:00,207.38,207.43,207.19,207.21,4293.0,191.4563,191.5025,191.2809,191.2994,4293.0
2019-12-23 12:20:00,207.12,207.25,207.02,207.18,3515.0,191.2163,191.3363,191.124,191.2717,3515.0
2019-12-23 12:30:00,207.22,207.38,207.22,207.36,2841.0,191.3086,191.4563,191.3086,191.4379,2841.0
2019-12-23 12:40:00,207.37,207.46,207.32,207.46,2240.0,191.4471,191.5302,191.4009,191.5302,2240.0
2019-12-23 12:50:00,207.57,207.72,207.5,207.53,3100.0,191.6317,191.7702,191.5671,191.5948,3100.0
2019-12-23 13:00:00,207.57,207.77,207.57,207.66,5119.0,191.6317,191.8164,191.6317,191.7148,5119.0
2019-12-23 13:10:00,207.66,207.89,207.66,207.85,3578.0,191.7148,191.9272,191.7148,191.8902,3578.0
2019-12-23 13:20:00,207.82,207.9,207.76,207.76,3009.0,191.8625,191.9364,191.8071,191.8071,3009.0
2019-12-23 13:30:00,207.8,207.97,207.71,207.77,3642.0,191.8441,192.001,191.761,191.8164,3642.0
2019-12-23 13:40:00,207.66,207.68,207.5,207.59,2196.0,191.7148,191.7333,191.5671,191.6502,2196.0
2019-12-23 13:50:00,207.66,207.66,207.46,207.59,4173.0,191.7148,191.7148,191.5302,191.6502,4173.0
2019-12-23 14:00:00,207.68,207.84,207.68,207.83,2714.0,191.7333,191.881,191.7333,191.8718,2714.0
2019-12-23 14:10:00,207.87,208.02,207.79,207.83,1300.0,191.9087,192.0472,191.8348,191.8718,1300.0
2019-12-23 14:20:00,207.78,207.93,207.57,207.57,8144.0,191.8256,191.9641,191.6317,191.6317,8144.0
2019-12-23 14:30:00,207.59,207.62,207.26,207.39,6493.0,191.6502,191.6779,191.3455,191.4656,6493.0
2019-12-23 14:40:00,207.45,207.76,207.45,207.69,2985.0,191.521,191.8071,191.521,191.7425,2985.0
2019-12-23 14:50:00,207.8,207.88,207.79,207.85,1664.0,191.8441,191.9179,191.8348,191.8902,1664.0
2019-12-23 15:00:00,207.85,208.06,207.78,208.03,3734.0,191.8902,192.0841,191.8256,192.0564,3734.0
2019-12-23 15:10:00,208.06,208.15,208.03,208.13,6151.0,192.0841,192.1672,192.0564,192.1487,6151.0
2019-12-23 15:20:00,208.09,208.24,207.98,208.21,2928.0,192.1118,192.2503,192.0103,192.2226,2928.0
2019-12-23 15:30:00,208.24,208.35,208.21,208.24,6309.0,192.2503,192.3518,192.2226,192.2503,6309.0
2019-12-23 15:40:00,208.24,208.31,208.01,208.08,6738.0,192.2503,192.3149,192.038,192.1026,6738.0
2019-12-23 15:50:00,208.12,208.37,207.99,208.19,23252.0,192.1395,192.3703,192.0195,192.2041,23252.0
2019-12-24 09:30:00,208.28,208.28,207.03,207.32,5371.0,192.2872,192.2872,191.1332,191.4009,5371.0
2019-12-24 09:40:00,207.33,207.59,207.01,207.13,1408.0,191.4102,191.6502,191.1147,191.2255,1408.0
2019-12-24 09:50:00,207.23,207.33,206.5,207.33,19609.0,191.3178,191.4102,190.6439,191.4102,19609.0
2019-12-24 10:00:00,207.2,207.4,206.87,206.88,24914.0,191.2901,191.4748,190.9855,190.9947,24914.0
2019-12-24 10:10:00,206.74,207.12,206.68,206.89,3679.0,190.8655,191.2163,190.8101,191.004,3679.0
2019-12-24 10:20:00,206.8,206.96,206.46,206.9,19054.0,190.9209,191.0686,190.607,191.0132,19054.0
2019-12-24 10:30:00,206.89,207.18,206.52,206.52,3183.0,191.004,191.2717,190.6624,190.6624,3183.0
2019-12-24 10:40:00,206.55,206.67,206.22,206.35,2837.0,190.6901,190.8008,190.3854,190.5054,2837.0
2019-12-24 10:50:00,206.39,206.39,205.83,205.92,4100.0,190.5423,190.5423,190.0253,190.1084,4100.0
2019-12-24 11:00:00,205.87,206.4,205.86,206.37,3382.0,190.0623,190.5516,190.053,190.5239,3382.0
2019-12-24 11:10:00,206.39,206.49,206.35,206.43,3579.0,190.5423,190.6347,190.5054,190.5793,3579.0
2019-12-24 11:20:00,206.38,206.5,206.34,206.41,2800.0,190.5331,190.6439,190.4962,190.5608,2800.0
2019-12-24 11:30:00,206.49,206.52,206.14,206.24,6519.0,190.6347,190.6624,190.3115,190.4039,6519.0
2019-12-24 11:40:00,206.28,206.42,206.18,206.22,3117.0,190.4408,190.57,190.3485,190.3854,3117.0
2019-12-24 11:50:00,206.21,206.21,206.01,206.01,4357.0,190.3762,190.3762,190.1915,190.1915,4357.0
2019-12-24 12:00:00,206.01,206.04,205.83,205.83,4919.0,190.1915,190.2192,190.0253,190.0253,4919.0
2019-12-24 12:10:00,205.89,206.06,205.81,205.86,2982.0,190.0807,190.2377,190.0069,190.053,2982.0
2019-12-24 12:20:00,205.85,205.97,205.84,205.91,3467.0,190.0438,190.1546,190.0346,190.0992,3467.0
2019-12-24 12:30:00,205.89,206.01,205.87,205.87,3625.0,190.0807,190.1915,190.0623,190.0623,3625.0
2019-12-24 12:40:00,205.87,206.09,205.84,206.01,3650.0,190.0623,190.2654,190.0346,190.1915,3650.0
2019-12-24 12:50:00,206.09,206.52,206.09,206.43,11538.0,190.2654,190.6624,190.2654,190.5793,11538.0
2019-12-26 09:30:00,207.13,207.48,206.73,207.18,5585.0,191.2255,191.5486,190.8562,191.2717,5585.0
2019-12-26 09:40:00,207.11,207.11,206.5,206.84,1600.0,191.2071,191.2071,190.6439,190.9578,1600.0
2019-12-26 09:50:00,206.87,207.06,206.52,206.53,1405.0,190.9855,191.1609,190.6624,190.6716,1405.0
2019-12-26 10:00:00,206.68,206.9,206.68,206.87,3359.0,190.8101,191.0132,190.8101,190.9855,3359.0
2019-12-26 10:10:00,206.86,207.25,206.85,207.2,2606.0,190.9763,191.3363,190.967,191.2901,2606.0
2019-12-26 10:20:00,207.23,207.39,206.95,207.14,7588.0,191.3178,191.4656,191.0593,191.2348,7588.0
2019-12-26 10:30:00,207.14,207.18,206.7,206.71,5116.0,191.2348,191.2717,190.8285,190.8378,5116.0
2019-12-26 10:40:00,206.64,206.67,206.29,206.53,41979.0,190.7731,190.8008,190.45,190.6716,41979.0
2019-12-26 10:50:00,206.53,206.8,206.42,206.76,38451.0,190.6716,190.9209,190.57,190.8839,38451.0
2019-12-26 11:00:00,206.8,206.83,206.6,206.7,15590.0,190.9209,190.9486,190.7362,190.8285,15590.0
2019-12-26 11:10:00,206.73,206.79,206.64,206.64,8774.0,190.8562,190.9116,190.7731,190.7731,8774.0
2019-12-26 11:20:00,206.6,207.03,206.44,206.78,15683.0,190.7362,191.1332,190.5885,190.9024,15683.0
2019-12-26 11:30:00,206.82,206.82,206.45,206.49,3200.0,190.9393,190.9393,190.5977,190.6347,3200.0
2019-12-26 11:40:00,206.52,206.52,206.39,206.4,3852.0,190.6624,190.6624,190.5423,190.5516,3852.0
2019-12-26 11:50:00,206.4,206.4,206.05,206.18,12974.0,190.5516,190.5516,190.2285,190.3485,12974.0
2019-12-26 12:00:00,206.18,206.27,205.99,206.16,8230.0,190.3485,190.4316,190.1731,190.33,8230.0
2019-12-26 12:10:00,206.18,206.27,205.8,205.92,19146.0,190.3485,190.4316,189.9976,190.1084,19146.0
2019-12-26 12:20:00,205.92,206.08,205.72,205.85,5680.0,190.1084,190.2561,189.9238,190.0438,5680.0
2019-12-26 12:30:00,205.79,206.11,205.79,206.03,2407.0,189.9884,190.2838,189.9884,190.21,2407.0
2019-12-26 12:40:00,205.97,206.04,205.83,205.99,4400.0,190.1546,190.2192,190.0253,190.1731,4400.0
2019-12-26 12:50:00,205.98,206.31,205.85,206.31,19345.0,190.1638,190.4685,190.0438,190.4685,19345.0
2019-12-26 13:00:00,206.28,206.29,206.0,206.08,4553.0,190.4408,190.45,190.1823,190.2561,4553.0
2019-12-26 13:10:00,206.12,206.25,206.11,206.24,2600.0,190.2931,190.4131,190.2838,190.4039,2600.0
2019-12-26 13:20:00,206.22,206.29,206.05,206.27,3200.0,190.3854,190.45,190.2285,190.4316,3200.0
2019-12-26 13:30:00,206.31,206.44,206.31,206.34,1805.0,190.4685,190.5885,190.4685,190.4962,1805.0
2019-12-26 13:40:00,206.28,206.49,206.28,206.49,2328.0,190.4408,190.6347,190.4408,190.6347,2328.0
2019-12-26 13:50:00,206.49,206.72,206.49,206.71,3400.0,190.6347,190.847,190.6347,190.8378,3400.0
2019-12-26 14:00:00,206.74,206.79,206.68,206.68,1800.0,190.8655,190.9116,190.8101,190.8101,1800.0
2019-12-26 14:10:00,206.68,206.96,206.68,206.83,3775.0,190.8101,191.0686,190.8101,190.9486,3775.0
2019-12-26 14:20:00,206.74,206.9,206.62,206.9,3400.0,190.8655,191.0132,190.7547,191.0132,3400.0
2019-12-26 14:30:00,206.88,206.94,206.86,206.88,2903.0,190.9947,191.0501,190.9763,190.9947,2903.0
2019-12-26 14:40:00,206.9,207.13,206.9,207.05,6462.0,191.0132,191.2255,191.0132,191.1517,6462.0
2019-12-26 14:50:00,207.05,207.08,206.79,207.01,9775.0,191.1517,191.1794,190.9116,191.1147,9775.0
2019-12-26 15:00:00,207.03,207.05,206.76,206.76,3800.0,191.1332,191.1517,190.8839,190.8839,3800.0
2019-12-26 15:10:00,206.82,206.99,206.78,206.99,3556.0,190.9393,191.0963,190.9024,191.0963,3556.0
2019-12-26 15:20:00,207.0,207.11,206.98,207.04,7836.0,191.1055,191.2071,191.087,191.1424,7836.0
2019-12-26 15:30:00,207.03,207.06,206.85,206.91,6517.0,191.1332,191.1609,190.967,191.0224,6517.0
2019-12-26 15:40:00,206.92,207.33,206.91,207.11,14156.0,191.0316,191.4102,191.0224,191.2071,14156.0
2019-12-26 15:50:00,207.13,207.65,207.11,207.61,45285.0,191.2255,191.7056,191.2071,191.6687,45285.0
2019-12-27 09:30:00,208.04,208.04,207.4,207.71,7177.0,192.0656,192.0656,191.4748,191.761,7177.0
2019-12-27 09:40:00,207.73,208.0,207.42,207.55,3084.0,191.7795,192.0287,191.4933,191.6133,3084.0
2019-12-27 09:50:00,207.6,207.6,206.79,206.89,1770.0,191.6594,191.6594,190.9116,191.004,1770.0
2019-12-27 10:00:00,206.72,207.05,206.72,206.94,2214.0,190.847,191.1517,190.847,191.0501,2214.0
2019-12-27 10:10:00,206.93,207.16,206.93,207.07,1671.0,191.0409,191.2532,191.0409,191.1701,1671.0
2019-12-27 10:20:00,207.03,207.32,207.03,207.29,3777.0,191.1332,191.4009,191.1332,191.3732,3777.0
2019-12-27 10:30:00,207.27,207.44,207.16,207.41,4500.0,191.3548,191.5117,191.2532,191.484,4500.0
2019-12-27 10:40:00,207.5,207.58,207.31,207.45,2157.0,191.5671,191.641,191.3917,191.521,2157.0
2019-12-27 10:50:00,207.5,207.67,207.46,207.6,2944.0,191.5671,191.7241,191.5302,191.6594,2944.0
2019-12-27 11:00:00,207.6,207.86,207.6,207.71,5217.0,191.6594,191.8995,191.6594,191.761,5217.0
2019-12-27 11:10:00,207.73,207.86,207.65,207.79,4167.0,191.7795,191.8995,191.7056,191.8348,4167.0
2019-12-27 11:20:00,207.83,207.94,207.8,207.81,2000.0,191.8718,191.9733,191.8441,191.8533,2000.0
2019-12-27 11:30:00,207.8,207.86,207.42,207.42,2901.0,191.8441,191.8995,191.4933,191.4933,2901.0
2019-12-27 11:40:00,207.42,207.58,207.33,207.37,4251.0,191.4933,191.641,191.4102,191.4471,4251.0
2019-12-27 11:50:00,207.58,207.67,207.54,207.64,2023.0,191.641,191.7241,191.604,191.6964,2023.0
2019-12-27 12:00:00,207.62,207.7,207.4,207.4,2500.0,191.6779,191.7518,191.4748,191.4748,2500.0
2019-12-27 12:10:00,207.5,207.68,207.5,207.64,2773.0,191.5671,191.7333,191.5671,191.6964,2773.0
2019-12-27 12:20:00,207.65,207.66,207.55,207.59,2535.0,191.7056,191.7148,191.6133,191.6502,2535.0
2019-12-27 12:30:00,207.63,207.63,207.43,207.5,2264.0,191.6871,191.6871,191.5025,191.5671,2264.0
2019-12-27 12:40:00,207.43,207.58,207.42,207.52,1121.0,191.5025,191.641,191.4933,191.5856,1121.0
2019-12-27 12:50:00,207.57,207.57,207.32,207.5,2800.0,191.6317,191.6317,191.4009,191.5671,2800.0
2019-12-27 13:00:00,207.49,207.57,207.48,207.56,1050.0,191.5579,191.6317,191.5486,191.6225,1050.0
2019-12-27 13:10:00,207.57,207.57,207.42,207.42,3600.0,191.6317,191.6317,191.4933,191.4933,3600.0
2019-12-27 13:20:00,207.45,207.5,207.28,207.31,2794.0,191.521,191.5671,191.364,191.3917,2794.0
2019-12-27 13:30:00,207.18,207.33,207.18,207.28,1300.0,191.2717,191.4102,191.2717,191.364,1300.0
2019-12-27 13:40:00,207.3,207.3,207.18,207.25,1510.0,191.3825,191.3825,191.2717,191.3363,1510.0
2019-12-27 13:50:00,207.19,207.19,207.06,207.14,2700.0,191.2809,191.2809,191.1609,191.2348,2700.0
2019-12-27 14:00:00,207.14,207.2,207.12,207.13,4266.0,191.2348,191.2901,191.2163,191.2255,4266.0
2019-12-27 14:10:00,207.16,207.25,207.07,207.25,4598.0,191.2532,191.3363,191.1701,191.3363,4598.0
2019-12-27 14:20:00,207.28,207.28,207.18,207.22,3300.0,191.364,191.364,191.2717,191.3086,3300.0
2019-12-27 14:30:00,207.25,207.37,207.22,207.37,5359.0,191.3363,191.4471,191.3086,191.4471,5359.0
2019-12-27 14:40:00,207.37,207.49,207.36,207.49,4015.0,191.4471,191.5579,191.4379,191.5579,4015.0
2019-12-27 14:50:00,207.47,207.63,207.47,207.48,4399.0,191.5394,191.6871,191.5394,191.5486,4399.0
2019-12-27 15:00:00,207.49,207.52,207.24,207.27,3100.0,191.5579,191.5856,191.3271,191.3548,3100.0
2019-12-27 15:10:00,207.27,207.38,207.26,207.38,3055.0,191.3548,191.4563,191.3455,191.4563,3055.0
2019-12-27 15:20:00,207.38,207.42,207.25,207.28,5000.0,191.4563,191.4933,191.3363,191.364,5000.0
2019-12-27 15:30:00,207.28,207.29,207.11,207.12,5920.0,191.364,191.3732,191.2071,191.2163,5920.0
2019-12-27 15:40:00,207.13,207.22,206.59,206.62,11025.0,191.2255,191.3086,190.727,190.7547,11025.0
2019-12-27 15:50:00,206.54,207.01,206.4,206.9,29451.0,190.6808,191.1147,190.5516,191.0132,29451.0
2019-12-30 09:30:00,207.0,207.0,205.7,206.3,4737.0,191.1055,191.1055,189.9053,190.4593,4737.0
2019-12-30 09:40:00,206.21,206.41,205.8,206.0,3300.0,190.3762,190.5608,189.9976,190.1823,3300.0
2019-12-30 09:50:00,205.82,206.59,205.81,206.37,1770.0,190.0161,190.727,190.0069,190.5239,1770.0
2019-12-30 10:00:00,206.45,206.47,206.1,206.38,1500.0,190.5977,190.6162,190.2746,190.5331,1500.0
2019-12-30 10:10:00,206.06,206.25,205.42,205.5,3900.0,190.2377,190.4131,189.6468,189.7207,3900.0
2019-12-30 10:20:00,205.52,205.9,205.3,205.52,8689.0,189.7391,190.09,189.536,189.7391,8689.0
2019-12-30 10:30:00,205.75,205.85,205.37,205.71,11401.0,189.9515,190.0438,189.6007,189.9146,11401.0
2019-12-30 10:40:00,205.64,205.78,205.56,205.59,18018.0,189.8499,189.9792,189.7761,189.8038,18018.0
2019-12-30 10:50:00,205.53,205.9,205.5,205.9,2500.0,189.7484,190.09,189.7207,190.09,2500.0
2019-12-30 11:00:00,205.94,206.05,205.75,205.81,2853.0,190.1269,190.2285,189.9515,190.0069,2853.0
2019-12-30 11:10:00,205.7,206.25,205.69,206.04,3000.0,189.9053,190.4131,189.8961,190.2192,3000.0
2019-12-30 11:20:00,206.06,206.26,206.04,206.17,5559.0,190.2377,190.4223,190.2192,190.3392,5559.0
2019-12-30 11:30:00,206.18,206.2,206.07,206.18,4100.0,190.3485,190.3669,190.2469,190.3485,4100.0
2019-12-30 11:40:00,206.14,206.53,206.14,206.47,3178.0,190.3115,190.6716,190.3115,190.6162,3178.0
2019-12-30 11:50:00,206.47,206.47,206.16,206.32,4502.0,190.6162,190.6162,190.33,190.4777,4502.0
2019-12-30 12:00:00,206.34,206.59,206.27,206.45,2450.0,190.4962,190.727,190.4316,190.5977,2450.0
2019-12-30 12:10:00,206.27,206.68,206.27,206.66,6330.0,190.4316,190.8101,190.4316,190.7916,6330.0
2019-12-30 12:20:00,206.6,206.86,206.6,206.79,2452.0,190.7362,190.9763,190.7362,190.9116,2452.0
2019-12-30 12:30:00,206.81,206.86,206.65,206.72,2787.0,190.9301,190.9763,190.7824,190.847,2787.0
2019-12-30 12:40:00,206.68,206.85,206.57,206.79,5446.0,190.8101,190.967,190.7085,190.9116,5446.0
2019-12-30 12:50:00,206.77,206.86,206.68,206.7,2800.0,190.8932,190.9763,190.8101,190.8285,2800.0
2019-12-30 13:00:00,206.65,206.71,206.51,206.52,2607.0,190.7824,190.8378,190.6531,190.6624,2607.0
2019-12-30 13:10:00,206.51,206.66,206.5,206.5,3294.0,190.6531,190.7916,190.6439,190.6439,3294.0
2019-12-30 13:20:00,206.44,206.54,206.38,206.43,3374.0,190.5885,190.6808,190.5331,190.5793,3374.0
2019-12-30 13:30:00,206.49,206.7,206.44,206.44,1500.0,190.6347,190.8285,190.5885,190.5885,1500.0
2019-12-30 13:40:00,206.45,206.56,206.38,206.44,3227.0,190.5977,190.6993,190.5331,190.5885,3227.0
2019-12-30 13:50:00,206.43,206.89,206.43,206.78,2790.0,190.5793,191.004,190.5793,190.9024,2790.0
2019-12-30 14:00:00,206.74,206.74,206.32,206.32,2300.0,190.8655,190.8655,190.4777,190.4777,2300.0
2019-12-30 14:10:00,206.26,206.38,206.16,206.16,1700.0,190.4223,190.5331,190.33,190.33,1700.0
2019-12-30 14:20:00,206.18,206.19,205.91,206.0,3563.0,190.3485,190.3577,190.0992,190.1823,3563.0
2019-12-30 14:30:00,205.99,205.99,205.89,205.93,6274.0,190.1731,190.1731,190.0807,190.1177,6274.0
2019-12-30 14:40:00,205.9,206.03,205.86,206.03,3572.0,190.09,190.21,190.053,190.21,3572.0
2019-12-30 14:50:00,206.01,206.19,206.01,206.07,3101.0,190.1915,190.3577,190.1915,190.2469,3101.0
2019-12-30 15:00:00,206.01,206.35,205.94,206.31,1900.0,190.1915,190.5054,190.1269,190.4685,1900.0
2019-12-30 15:10:00,206.17,206.31,206.07,206.22,2790.0,190.3392,190.4685,190.2469,190.3854,2790.0
2019-12-30 15:20:00,206.29,206.34,206.17,206.3,2678.0,190.45,190.4962,190.3392,190.4593,2678.0
2019-12-30 15:30:00,206.31,206.32,206.04,206.04,4503.0,190.4685,190.4777,190.2192,190.2192,4503.0
2019-12-30 15:40:00,206.05,206.1,205.7,205.85,5630.0,190.2285,190.2746,189.9053,190.0438,5630.0
2019-12-30 15:50:00,205.81,206.02,205.51,205.76,22026.0,190.0069,190.2008,189.7299,189.9607,22026.0
2019-12-31 09:30:00,205.48,206.46,205.45,206.31,3852.0,189.7022,190.607,189.6745,190.4685,3852.0
2019-12-31 09:40:00,206.09,206.56,205.85,206.53,1500.0,190.2654,190.6993,190.0438,190.6716,1500.0
2019-12-31 09:50:00,206.8,206.8,206.33,206.6,3726.0,190.9209,190.9209,190.487,190.7362,3726.0
2019-12-31 10:00:00,206.47,206.75,206.27,206.75,9667.0,190.6162,190.8747,190.4316,190.8747,9667.0
2019-12-31 10:10:00,206.75,206.83,206.36,206.48,5851.0,190.8747,190.9486,190.5146,190.6254,5851.0
2019-12-31 10:20:00,206.35,206.56,206.14,206.14,1439.0,190.5054,190.6993,190.3115,190.3115,1439.0
2019-12-31 10:30:00,206.01,206.19,205.92,206.15,1601.0,190.1915,190.3577,190.1084,190.3208,1601.0
2019-12-31 10:40:00,206.13,206.13,206.02,206.03,1800.0,190.3023,190.3023,190.2008,190.21,1800.0
2019-12-31 10:50:00,205.9,206.03,205.79,205.94,2551.0,190.09,190.21,189.9884,190.1269,2551.0
2019-12-31 11:00:00,205.88,206.02,205.72,205.96,4600.0,190.0715,190.2008,189.9238,190.1454,4600.0
2019-12-31 11:10:00,205.89,206.17,205.89,206.17,2252.0,190.0807,190.3392,190.0807,190.3392,2252.0
2019-12-31 11:20:00,206.17,206.28,206.02,206.02,5309.0,190.3392,190.4408,190.2008,190.2008,5309.0
2019-12-31 11:30:00,206.09,206.09,205.43,205.43,7066.0,190.2654,190.2654,189.6561,189.6561,7066.0
2019-12-31 11:40:00,205.55,205.86,205.46,205.78,3300.0,189.7668,190.053,189.6838,189.9792,3300.0
2019-12-31 11:50:00,205.78,205.79,205.35,205.4,6522.0,189.9792,189.9884,189.5822,189.6284,6522.0
2019-12-31 12:00:00,205.42,205.52,205.3,205.5,4170.0,189.6468,189.7391,189.536,189.7207,4170.0
2019-12-31 12:10:00,205.48,205.48,205.33,205.33,2858.0,189.7022,189.7022,189.5637,189.5637,2858.0
2019-12-31 12:20:00,205.31,205.55,205.21,205.52,2004.0,189.5453,189.7668,189.4529,189.7391,2004.0
2019-12-31 12:30:00,205.55,205.59,205.49,205.56,1388.0,189.7668,189.8038,189.7115,189.7761,1388.0
2019-12-31 12:40:00,205.49,205.56,205.45,205.51,1800.0,189.7115,189.7761,189.6745,189.7299,1800.0
2019-12-31 12:50:00,205.53,205.54,205.38,205.38,2382.0,189.7484,189.7576,189.6099,189.6099,2382.0
2019-12-31 13:00:00,205.42,205.43,205.27,205.33,1548.0,189.6468,189.6561,189.5083,189.5637,1548.0
2019-12-31 13:10:00,205.32,205.32,205.08,205.08,3233.0,189.5545,189.5545,189.3329,189.3329,3233.0
2019-12-31 13:20:00,205.13,205.32,205.1,205.11,2300.0,189.3791,189.5545,189.3514,189.3606,2300.0
2019-12-31 13:30:00,205.11,205.24,205.11,205.18,1938.0,189.3606,189.4806,189.3606,189.4253,1938.0
2019-12-31 13:40:00,205.24,205.28,205.13,205.18,1400.0,189.4806,189.5176,189.3791,189.4253,1400.0
2019-12-31 13:50:00,205.26,205.27,205.16,205.16,1522.0,189.4991,189.5083,189.4068,189.4068,1522.0
2019-12-31 14:00:00,205.2,205.42,205.19,205.41,2200.0,189.4437,189.6468,189.4345,189.6376,2200.0
2019-12-31 14:10:00,205.45,205.47,205.37,205.46,2569.0,189.6745,189.693,189.6007,189.6838,2569.0
2019-12-31 14:20:00,205.54,205.71,205.54,205.71,2355.0,189.7576,189.9146,189.7576,189.9146,2355.0
2019-12-31 14:30:00,205.72,205.72,205.51,205.59,4000.0,189.9238,189.9238,189.7299,189.8038,4000.0
2019-12-31 14:40:00,205.57,205.57,205.46,205.53,2600.0,189.7853,189.7853,189.6838,189.7484,2600.0
2019-12-31 14:50:00,205.49,205.49,205.21,205.22,3317.0,189.7115,189.7115,189.4529,189.4622,3317.0
2019-12-31 15:00:00,205.19,205.36,205.16,205.2,5462.0,189.4345,189.5914,189.4068,189.4437,5462.0
2019-12-31 15:10:00,205.2,205.5,205.15,205.44,4545.0,189.4437,189.7207,189.3976,189.6653,4545.0
2019-12-31 15:20:00,205.48,205.56,205.41,205.53,4072.0,189.7022,189.7761,189.6376,189.7484,4072.0
2019-12-31 15:30:00,205.66,205.83,205.64,205.66,7376.0,189.8684,190.0253,189.8499,189.8684,7376.0
2019-12-31 15:40:00,205.66,205.9,205.66,205.79,9350.0,189.8684,190.09,189.8684,189.9884,9350.0
2019-12-31 15:50:00,205.84,205.93,205.25,205.76,48326.0,190.0346,190.1177,189.4899,189.9607,48326.0
2020-01-02 09:30:00,207.01,208.16,206.97,208.11,32719.0,191.1147,192.1764,191.0778,192.1303,32719.0
2020-01-02 09:40:00,208.11,208.11,207.7,207.77,21064.0,192.1303,192.1303,191.7518,191.8164,21064.0
2020-01-02 09:50:00,207.69,208.07,207.55,207.84,11786.0,191.7425,192.0933,191.6133,191.881,11786.0
2020-01-02 10:00:00,207.76,207.84,207.06,207.53,15712.0,191.8071,191.881,191.1609,191.5948,15712.0
2020-01-02 10:10:00,207.51,207.57,206.83,206.83,17360.0,191.5763,191.6317,190.9486,190.9486,17360.0
2020-01-02 10:20:00,206.78,207.12,206.33,206.48,17727.0,190.9024,191.2163,190.487,190.6254,17727.0
2020-01-02 10:30:00,206.55,206.55,206.15,206.15,4465.0,190.6901,190.6901,190.3208,190.3208,4465.0
2020-01-02 10:40:00,206.24,206.67,206.19,206.48,3861.0,190.4039,190.8008,190.3577,190.6254,3861.0
2020-01-02 10:50:00,206.59,207.4,206.51,207.33,33754.0,190.727,191.4748,190.6531,191.4102,33754.0
2020-01-02 11:00:00,207.49,207.49,206.49,206.49,3581.0,191.5579,191.5579,190.6347,190.6347,3581.0
2020-01-02 11:10:00,206.66,206.74,206.55,206.66,5446.0,190.7916,190.8655,190.6901,190.7916,5446.0
2020-01-02 11:20:00,206.66,207.04,206.66,207.01,24252.0,190.7916,191.1424,190.7916,191.1147,24252.0
2020-01-02 11:30:00,206.98,206.99,206.46,206.88,8254.0,191.087,191.0963,190.607,190.9947,8254.0
2020-01-02 11:40:00,206.92,207.2,206.84,207.15,10758.0,191.0316,191.2901,190.9578,191.244,10758.0
2020-01-02 11:50:00,207.13,207.37,207.08,207.37,6654.0,191.2255,191.4471,191.1794,191.4471,6654.0
2020-01-02 12:00:00,207.33,207.57,207.24,207.51,8420.0,191.4102,191.6317,191.3271,191.5763,8420.0
2020-01-02 12:10:00,207.52,207.85,207.47,207.85,4378.0,191.5856,191.8902,191.5394,191.8902,4378.0
2020-01-02 12:20:00,207.83,208.1,207.67,207.75,7303.0,191.8718,192.121,191.7241,191.7979,7303.0
2020-01-02 12:30:00,207.78,207.94,207.71,207.72,3300.0,191.8256,191.9733,191.761,191.7702,3300.0
2020-01-02 12:40:00,207.71,207.83,207.56,207.65,15810.0,191.761,191.8718,191.6225,191.7056,15810.0
2020-01-02 12:50:00,207.63,207.83,207.59,207.83,7768.0,191.6871,191.8718,191.6502,191.8718,7768.0
2020-01-02 13:00:00,207.77,207.77,207.48,207.51,6454.0,191.8164,191.8164,191.5486,191.5763,6454.0
2020-01-02 13:10:00,207.51,207.53,207.4,207.41,5950.0,191.5763,191.5948,191.4748,191.484,5950.0
2020-01-02 13:20:00,207.41,207.82,207.37,207.61,26469.0,191.484,191.8625,191.4471,191.6687,26469.0
2020-01-02 13:30:00,207.65,207.66,207.17,207.22,4800.0,191.7056,191.7148,191.2625,191.3086,4800.0
2020-01-02 13:40:00,207.17,207.17,206.78,206.88,13459.0,191.2625,191.2625,190.9024,190.9947,13459.0
2020-01-02 13:50:00,206.88,207.05,206.75,206.93,21509.0,190.9947,191.1517,190.8747,191.0409,21509.0
2020-01-02 14:00:00,206.91,207.21,206.87,207.09,7786.0,191.0224,191.2994,190.9855,191.1886,7786.0
2020-01-02 14:10:00,207.14,207.4,207.12,207.23,5946.0,191.2348,191.4748,191.2163,191.3178,5946.0
2020-01-02 14:20:00,207.27,207.45,207.25,207.43,7561.0,191.3548,191.521,191.3363,191.5025,7561.0
2020-01-02 14:30:00,207.37,207.64,207.32,207.46,6568.0,191.4471,191.6964,191.4009,191.5302,6568.0
2020-01-02 14:40:00,207.46,207.83,207.45,207.83,4061.0,191.5302,191.8718,191.521,191.8718,4061.0
2020-01-02 14:50:00,207.8,208.13,207.69,208.08,11842.0,191.8441,192.1487,191.7425,192.1026,11842.0
2020-01-02 15:00:00,208.04,208.22,207.96,208.06,29021.0,192.0656,192.2318,191.9918,192.0841,29021.0
2020-01-02 15:10:00,208.07,208.32,207.96,208.03,11910.0,192.0933,192.3241,191.9918,192.0564,11910.0
2020-01-02 15:20:00,208.05,208.33,208.03,208.31,12779.0,192.0749,192.3334,192.0564,192.3149,12779.0
2020-01-02 15:30:00,208.31,208.56,208.17,208.54,23319.0,192.3149,192.5457,192.1857,192.5273,23319.0
2020-01-02 15:40:00,208.55,208.93,208.48,208.71,17829.0,192.5365,192.8873,192.4719,192.6842,17829.0
2020-01-02 15:50:00,208.77,209.77,208.77,209.77,60763.0,192.7396,193.6628,192.7396,193.6628,60763.0
2020-01-03 09:30:00,205.63,205.96,203.75,205.9,33394.0,189.8407,190.1454,188.1051,190.09,33394.0
2020-01-03 09:40:00,205.93,207.84,205.93,207.68,22160.0,190.1177,191.881,190.1177,191.7333,22160.0
2020-01-03 09:50:00,207.79,207.8,206.82,207.36,37580.0,191.8348,191.8441,190.9393,191.4379,37580.0
2020-01-03 10:00:00,207.28,207.4,204.59,204.6,70351.0,191.364,191.4748,188.8806,188.8898,70351.0
2020-01-03 10:10:00,204.6,204.97,204.25,204.25,23663.0,188.8898,189.2314,188.5667,188.5667,23663.0
2020-01-03 10:20:00,204.34,204.36,203.19,204.0,19287.0,188.6498,188.6682,187.5881,188.3359,19287.0
2020-01-03 10:30:00,203.81,204.19,203.41,203.83,18229.0,188.1604,188.5113,187.7912,188.1789,18229.0
2020-01-03 10:40:00,203.99,204.07,203.51,203.51,23255.0,188.3266,188.4005,187.8835,187.8835,23255.0
2020-01-03 10:50:00,203.48,204.1,203.22,204.01,15677.0,187.8558,188.4282,187.6158,188.3451,15677.0
2020-01-03 11:00:00,204.07,204.18,203.69,203.99,7514.0,188.4005,188.502,188.0497,188.3266,7514.0
2020-01-03 11:10:00,204.0,204.41,203.78,204.31,7337.0,188.3359,188.7144,188.1328,188.6221,7337.0
2020-01-03 11:20:00,204.31,204.71,204.31,204.45,21638.0,188.6221,188.9913,188.6221,188.7513,21638.0
2020-01-03 11:30:00,204.45,205.05,204.45,204.9,8071.0,188.7513,189.3052,188.7513,189.1668,8071.0
2020-01-03 11:40:00,204.91,205.12,204.69,205.06,6321.0,189.176,189.3699,188.9729,189.3145,6321.0
2020-01-03 11:50:00,205.09,205.45,205.07,205.13,5838.0,189.3422,189.6745,189.3237,189.3791,5838.0
2020-01-03 12:00:00,205.22,205.56,205.22,205.56,5723.0,189.4622,189.7761,189.4622,189.7761,5723.0
2020-01-03 12:10:00,205.58,205.62,205.38,205.62,5135.0,189.7945,189.8315,189.6099,189.8315,5135.0
2020-01-03 12:20:00,205.63,205.7,205.38,205.68,4631.0,189.8407,189.9053,189.6099,189.8869,4631.0
2020-01-03 12:30:00,205.7,205.89,205.56,205.83,3993.0,189.9053,190.0807,189.7761,190.0253,3993.0
2020-01-03 12:40:00,205.8,206.04,205.55,205.74,9650.0,189.9976,190.2192,189.7668,189.9423,9650.0
2020-01-03 12:50:00,205.83,205.9,205.54,205.7,4288.0,190.0253,190.09,189.7576,189.9053,4288.0
2020-01-03 13:00:00,205.72,206.0,205.69,205.91,6365.0,189.9238,190.1823,189.8961,190.0992,6365.0
2020-01-03 13:10:00,205.93,206.01,205.4,205.4,15376.0,190.1177,190.1915,189.6284,189.6284,15376.0
2020-01-03 13:20:00,205.49,205.82,205.48,205.7,11132.0,189.7115,190.0161,189.7022,189.9053,11132.0
2020-01-03 13:30:00,205.73,205.88,204.99,205.58,8977.0,189.933,190.0715,189.2498,189.7945,8977.0
2020-01-03 13:40:00,205.81,205.86,205.55,205.86,2302.0,190.0069,190.053,189.7668,190.053,2302.0
2020-01-03 13:50:00,205.86,206.03,205.75,205.91,2735.0,190.053,190.21,189.9515,190.0992,2735.0
2020-01-03 14:00:00,205.94,205.96,205.5,205.5,4606.0,190.1269,190.1454,189.7207,189.7207,4606.0
2020-01-03 14:10:00,205.46,205.67,205.46,205.62,5247.0,189.6838,189.8776,189.6838,189.8315,5247.0
2020-01-03 14:20:00,205.62,205.7,205.49,205.61,5042.0,189.8315,189.9053,189.7115,189.8222,5042.0
2020-01-03 14:30:00,205.72,205.9,205.69,205.89,3438.0,189.9238,190.09,189.8961,190.0807,3438.0
2020-01-03 14:40:00,205.84,206.1,205.77,206.1,5596.0,190.0346,190.2746,189.97,190.2746,5596.0
2020-01-03 14:50:00,206.06,206.31,206.05,206.08,6102.0,190.2377,190.4685,190.2285,190.2561,6102.0
2020-01-03 15:00:00,206.12,206.55,206.12,206.43,11774.0,190.2931,190.6901,190.2931,190.5793,11774.0
2020-01-03 15:10:00,206.43,206.57,206.22,206.42,12187.0,190.5793,190.7085,190.3854,190.57,12187.0
2020-01-03 15:20:00,206.49,206.68,206.31,206.59,8340.0,190.6347,190.8101,190.4685,190.727,8340.0
2020-01-03 15:30:00,206.52,206.54,206.18,206.29,8530.0,190.6624,190.6808,190.3485,190.45,8530.0
2020-01-03 15:40:00,206.37,206.7,206.29,206.43,15432.0,190.5239,190.8285,190.45,190.5793,15432.0
2020-01-03 15:50:00,206.38,206.96,206.38,206.74,42043.0,190.5331,191.0686,190.5331,190.8655,42043.0
2020-01-06 09:30:00,204.75,205.25,203.72,204.1,32851.0,189.0283,189.4899,188.0774,188.4282,32851.0
2020-01-06 09:40:00,204.4,205.22,204.19,204.99,5288.0,188.7051,189.4622,188.5113,189.2498,5288.0
2020-01-06 09:50:00,205.06,205.25,204.29,204.62,10505.0,189.3145,189.4899,188.6036,188.9083,10505.0
2020-01-06 10:00:00,204.71,204.85,204.37,204.67,7675.0,188.9913,189.1206,188.6774,188.9544,7675.0
2020-01-06 10:10:00,204.58,205.01,204.58,204.9,7275.0,188.8713,189.2683,188.8713,189.1668,7275.0
2020-01-06 10:20:00,204.8,204.97,204.73,204.92,3670.0,189.0744,189.2314,189.0098,189.1852,3670.0
2020-01-06 10:30:00,205.05,205.25,204.88,205.14,5771.0,189.3052,189.4899,189.1483,189.3883,5771.0
2020-01-06 10:40:00,205.23,205.3,204.98,205.26,8307.0,189.4714,189.536,189.2406,189.4991,8307.0
2020-01-06 10:50:00,205.25,205.41,205.07,205.1,8600.0,189.4899,189.6376,189.3237,189.3514,8600.0
2020-01-06 11:00:00,205.2,205.28,204.99,205.28,4987.0,189.4437,189.5176,189.2498,189.5176,4987.0
2020-01-06 11:10:00,205.34,205.52,205.17,205.17,11307.0,189.573,189.7391,189.416,189.416,11307.0
2020-01-06 11:20:00,205.12,205.12,204.86,205.02,5655.0,189.3699,189.3699,189.1298,189.2775,5655.0
2020-01-06 11:30:00,205.03,205.25,204.94,204.94,13543.0,189.2868,189.4899,189.2037,189.2037,13543.0
2020-01-06 11:40:00,204.97,205.21,204.97,205.14,8600.0,189.2314,189.4529,189.2314,189.3883,8600.0
2020-01-06 11:50:00,205.07,205.35,205.03,205.22,2225.0,189.3237,189.5822,189.2868,189.4622,2225.0
2020-01-06 12:00:00,205.22,205.28,205.14,205.24,7080.0,189.4622,189.5176,189.3883,189.4806,7080.0
2020-01-06 12:10:00,205.28,205.5,205.28,205.34,3763.0,189.5176,189.7207,189.5176,189.573,3763.0
2020-01-06 12:20:00,205.42,205.42,205.12,205.14,6538.0,189.6468,189.6468,189.3699,189.3883,6538.0
2020-01-06 12:30:00,205.11,205.26,205.11,205.24,5336.0,189.3606,189.4991,189.3606,189.4806,5336.0
2020-01-06 12:40:00,205.26,205.46,205.26,205.34,7365.0,189.4991,189.6838,189.4991,189.573,7365.0
2020-01-06 12:50:00,205.34,205.36,205.15,205.36,4279.0,189.573,189.5914,189.3976,189.5914,4279.0
2020-01-06 13:00:00,205.26,205.66,205.21,205.6,9883.0,189.4991,189.8684,189.4529,189.813,9883.0
2020-01-06 13:10:00,205.55,205.72,205.33,205.67,7287.0,189.7668,189.9238,189.5637,189.8776,7287.0
2020-01-06 13:20:00,205.66,205.78,205.64,205.74,7593.0,189.8684,189.9792,189.8499,189.9423,7593.0
2020-01-06 13:30:00,205.73,205.83,205.63,205.66,4739.0,189.933,190.0253,189.8407,189.8684,4739.0
2020-01-06 13:40:00,205.65,205.7,205.55,205.62,8720.0,189.8592,189.9053,189.7668,189.8315,8720.0
2020-01-06 13:50:00,205.62,205.71,205.49,205.56,5737.0,189.8315,189.9146,189.7115,189.7761,5737.0
2020-01-06 14:00:00,205.48,205.52,205.38,205.48,4812.0,189.7022,189.7391,189.6099,189.7022,4812.0
2020-01-06 14:10:00,205.47,205.57,205.24,205.34,14186.0,189.693,189.7853,189.4806,189.573,14186.0
2020-01-06 14:20:00,205.34,205.37,205.11,205.15,4798.0,189.573,189.6007,189.3606,189.3976,4798.0
2020-01-06 14:30:00,205.21,205.23,204.85,205.01,15042.0,189.4529,189.4714,189.1206,189.2683,15042.0
2020-01-06 14:40:00,205.02,205.07,204.9,204.93,8493.0,189.2775,189.3237,189.1668,189.1944,8493.0
2020-01-06 14:50:00,204.94,205.05,204.88,205.0,7747.0,189.2037,189.3052,189.1483,189.2591,7747.0
2020-01-06 15:00:00,205.02,205.36,205.01,205.36,8861.0,189.2775,189.5914,189.2683,189.5914,8861.0
2020-01-06 15:10:00,205.34,205.53,205.21,205.24,14580.0,189.573,189.7484,189.4529,189.4806,14580.0
2020-01-06 15:20:00,205.22,205.36,205.17,205.25,10129.0,189.4622,189.5914,189.416,189.4899,10129.0
2020-01-06 15:30:00,205.24,205.9,205.24,205.87,16937.0,189.4806,190.09,189.4806,190.0623,16937.0
2020-01-06 15:40:00,205.93,206.46,205.86,206.39,28890.0,190.1177,190.607,190.053,190.5423,28890.0
2020-01-06 15:50:00,206.42,206.98,206.42,206.92,84591.0,190.57,191.087,190.57,191.0316,84591.0
2020-01-07 09:30:00,206.9,206.91,205.03,205.39,73898.0,191.0132,191.0224,189.2868,189.6191,73898.0
2020-01-07 09:40:00,205.33,205.5,205.0,205.28,50648.0,189.5637,189.7207,189.2591,189.5176,50648.0
2020-01-07 09:50:00,205.27,205.71,205.13,205.56,38569.0,189.5083,189.9146,189.3791,189.7761,38569.0
2020-01-07 10:00:00,205.73,206.35,205.73,206.1,41583.0,189.933,190.5054,189.933,190.2746,41583.0
2020-01-07 10:10:00,206.22,206.83,206.22,206.56,9692.0,190.3854,190.9486,190.3854,190.6993,9692.0
2020-01-07 10:20:00,206.57,207.11,206.57,207.11,9119.0,190.7085,191.2071,190.7085,191.2071,9119.0
2020-01-07 10:30:00,207.21,207.21,206.71,207.03,4025.0,191.2994,191.2994,190.8378,191.1332,4025.0
2020-01-07 10:40:00,206.93,207.31,206.89,207.18,5422.0,191.0409,191.3917,191.004,191.2717,5422.0
2020-01-07 10:50:00,207.22,207.45,207.01,207.44,3676.0,191.3086,191.521,191.1147,191.5117,3676.0
2020-01-07 11:00:00,207.35,207.43,207.17,207.21,3457.0,191.4286,191.5025,191.2625,191.2994,3457.0
2020-01-07 11:10:00,207.27,207.39,207.09,207.14,3875.0,191.3548,191.4656,191.1886,191.2348,3875.0
2020-01-07 11:20:00,207.05,207.15,206.91,206.93,2441.0,191.1517,191.244,191.0224,191.0409,2441.0
2020-01-07 11:30:00,206.96,206.96,206.7,206.82,2935.0,191.0686,191.0686,190.8285,190.9393,2935.0
2020-01-07 11:40:00,206.86,206.86,206.47,206.48,7546.0,190.9763,190.9763,190.6162,190.6254,7546.0
2020-01-07 11:50:00,206.49,206.62,206.38,206.38,7069.0,190.6347,190.7547,190.5331,190.5331,7069.0
2020-01-07 12:00:00,206.38,206.38,206.06,206.11,4128.0,190.5331,190.5331,190.2377,190.2838,4128.0
2020-01-07 12:10:00,206.09,206.31,206.04,206.28,6893.0,190.2654,190.4685,190.2192,190.4408,6893.0
2020-01-07 12:20:00,206.3,206.31,206.17,206.22,2209.0,190.4593,190.4685,190.3392,190.3854,2209.0
2020-01-07 12:30:00,206.2,206.2,205.98,206.15,4205.0,190.3669,190.3669,190.1638,190.3208,4205.0
2020-01-07 12:40:00,206.15,206.25,206.05,206.14,2247.0,190.3208,190.4131,190.2285,190.3115,2247.0
2020-01-07 12:50:00,206.14,206.21,206.0,206.05,6445.0,190.3115,190.3762,190.1823,190.2285,6445.0
2020-01-07 13:00:00,206.07,206.42,206.07,206.41,5219.0,190.2469,190.57,190.2469,190.5608,5219.0
2020-01-07 13:10:00,206.4,206.51,206.34,206.43,4935.0,190.5516,190.6531,190.4962,190.5793,4935.0
2020-01-07 13:20:00,206.52,206.52,206.25,206.31,3142.0,190.6624,190.6624,190.4131,190.4685,3142.0
2020-01-07 13:30:00,206.31,206.34,206.13,206.13,1642.0,190.4685,190.4962,190.3023,190.3023,1642.0
2020-01-07 13:40:00,206.13,206.16,206.01,206.09,1428.0,190.3023,190.33,190.1915,190.2654,1428.0
2020-01-07 13:50:00,206.22,206.48,206.21,206.48,2346.0,190.3854,190.6254,190.3762,190.6254,2346.0
2020-01-07 14:00:00,206.4,206.79,206.33,206.79,3522.0,190.5516,190.9116,190.487,190.9116,3522.0
2020-01-07 14:10:00,206.79,206.79,206.62,206.73,8066.0,190.9116,190.9116,190.7547,190.8562,8066.0
2020-01-07 14:20:00,206.81,206.92,206.71,206.92,3497.0,190.9301,191.0316,190.8378,191.0316,3497.0
2020-01-07 14:30:00,206.81,206.91,206.61,206.61,4843.0,190.9301,191.0224,190.7455,190.7455,4843.0
2020-01-07 14:40:00,206.68,206.83,206.68,206.83,5160.0,190.8101,190.9486,190.8101,190.9486,5160.0
2020-01-07 14:50:00,206.83,207.06,206.79,207.03,5555.0,190.9486,191.1609,190.9116,191.1332,5555.0
2020-01-07 15:00:00,207.03,207.18,206.98,207.03,5536.0,191.1332,191.2717,191.087,191.1332,5536.0
2020-01-07 15:10:00,207.07,207.29,207.06,207.26,4115.0,191.1701,191.3732,191.1609,191.3455,4115.0
2020-01-07 15:20:00,207.23,207.3,207.17,207.3,6548.0,191.3178,191.3825,191.2625,191.3825,6548.0
2020-01-07 15:30:00,207.25,207.37,206.9,206.99,16585.0,191.3363,191.4471,191.0132,191.0963,16585.0
2020-01-07 15:40:00,206.99,207.21,206.95,207.08,8134.0,191.0963,191.2994,191.0593,191.1794,8134.0
2020-01-07 15:50:00,207.05,207.06,206.48,206.49,27888.0,191.1517,191.1609,190.6254,190.6347,27888.0
2020-01-08 09:30:00,207.13,207.26,206.68,206.68,8146.0,191.2255,191.3455,190.8101,190.8101,8146.0
2020-01-08 09:40:00,206.78,206.92,206.35,206.64,7962.0,190.9024,191.0316,190.5054,190.7731,7962.0
2020-01-08 09:50:00,206.35,207.16,206.33,207.04,6282.0,190.5054,191.2532,190.487,191.1424,6282.0
2020-01-08 10:00:00,207.11,207.18,206.68,206.73,7550.0,191.2071,191.2717,190.8101,190.8562,7550.0
2020-01-08 10:10:00,206.64,206.96,206.56,206.68,4013.0,190.7731,191.0686,190.6993,190.8101,4013.0
2020-01-08 10:20:00,206.59,206.59,205.89,205.99,16024.0,190.727,190.727,190.0807,190.1731,16024.0
2020-01-08 10:30:00,205.88,206.33,205.8,206.02,45806.0,190.0715,190.487,189.9976,190.2008,45806.0
2020-01-08 10:40:00,206.01,206.05,205.7,205.96,4400.0,190.1915,190.2285,189.9053,190.1454,4400.0
2020-01-08 10:50:00,206.05,206.27,206.02,206.17,2630.0,190.2285,190.4316,190.2008,190.3392,2630.0
2020-01-08 11:00:00,206.17,206.41,206.15,206.23,5369.0,190.3392,190.5608,190.3208,190.3946,5369.0
2020-01-08 11:10:00,206.2,206.37,206.12,206.12,3844.0,190.3669,190.5239,190.2931,190.2931,3844.0
2020-01-08 11:20:00,206.16,206.64,205.76,206.53,5247.0,190.33,190.7731,189.9607,190.6716,5247.0
2020-01-08 11:30:00,206.43,206.87,206.02,206.7,4924.0,190.5793,190.9855,190.2008,190.8285,4924.0
2020-01-08 11:40:00,206.8,207.54,206.73,207.54,23901.0,190.9209,191.604,190.8562,191.604,23901.0
2020-01-08 11:50:00,207.52,207.52,206.95,207.15,23374.0,191.5856,191.5856,191.0593,191.244,23374.0
2020-01-08 12:00:00,207.1,207.36,207.1,207.22,6798.0,191.1978,191.4379,191.1978,191.3086,6798.0
2020-01-08 12:10:00,207.17,207.27,206.94,207.2,6345.0,191.2625,191.3548,191.0501,191.2901,6345.0
2020-01-08 12:20:00,207.3,207.36,207.19,207.32,2107.0,191.3825,191.4379,191.2809,191.4009,2107.0
2020-01-08 12:30:00,207.42,207.48,207.07,207.11,9707.0,191.4933,191.5486,191.1701,191.2071,9707.0
2020-01-08 12:40:00,207.03,207.49,207.03,207.49,4236.0,191.1332,191.5579,191.1332,191.5579,4236.0
2020-01-08 12:50:00,207.32,207.35,206.92,206.92,12094.0,191.4009,191.4286,191.0316,191.0316,12094.0
2020-01-08 13:00:00,206.9,207.11,206.9,207.02,8930.0,191.0132,191.2071,191.0132,191.124,8930.0
2020-01-08 13:10:00,206.88,207.04,206.75,206.87,2100.0,190.9947,191.1424,190.8747,190.9855,2100.0
2020-01-08 13:20:00,206.8,206.93,206.74,206.87,5339.0,190.9209,191.0409,190.8655,190.9855,5339.0
2020-01-08 13:30:00,206.84,206.84,206.53,206.64,5360.0,190.9578,190.9578,190.6716,190.7731,5360.0
2020-01-08 13:40:00,206.62,206.76,206.58,206.76,2617.0,190.7547,190.8839,190.7178,190.8839,2617.0
2020-01-08 13:50:00,206.77,206.77,206.27,206.34,3790.0,190.8932,190.8932,190.4316,190.4962,3790.0
2020-01-08 14:00:00,206.4,206.67,206.4,206.62,2711.0,190.5516,190.8008,190.5516,190.7547,2711.0
2020-01-08 14:10:00,206.68,206.87,206.68,206.87,2392.0,190.8101,190.9855,190.8101,190.9855,2392.0
2020-01-08 14:20:00,206.91,207.01,206.83,207.0,4720.0,191.0224,191.1147,190.9486,191.1055,4720.0
2020-01-08 14:30:00,207.03,207.07,206.95,207.04,6455.0,191.1332,191.1701,191.0593,191.1424,6455.0
2020-01-08 14:40:00,207.01,207.05,206.85,207.03,11560.0,191.1147,191.1517,190.967,191.1332,11560.0
2020-01-08 14:50:00,206.98,207.08,206.98,207.02,8933.0,191.087,191.1794,191.087,191.124,8933.0
2020-01-08 15:00:00,207.02,207.35,207.01,207.35,20386.0,191.124,191.4286,191.1147,191.4286,20386.0
2020-01-08 15:10:00,207.35,207.48,207.17,207.46,9639.0,191.4286,191.5486,191.2625,191.5302,9639.0
2020-01-08 15:20:00,207.39,207.44,207.28,207.44,7359.0,191.4656,191.5117,191.364,191.5117,7359.0
2020-01-08 15:30:00,207.39,207.44,207.15,207.36,15528.0,191.4656,191.5117,191.244,191.4379,15528.0
2020-01-08 15:40:00,207.33,207.36,206.9,206.9,25352.0,191.4102,191.4379,191.0132,191.0132,25352.0
2020-01-08 15:50:00,206.9,207.06,206.47,206.62,56239.0,191.0132,191.1609,190.6162,190.7547,56239.0
2020-01-09 09:30:00,207.08,207.56,206.75,207.21,11153.0,191.1794,191.6225,190.8747,191.2994,11153.0
2020-01-09 09:40:00,207.26,207.43,206.85,207.0,5348.0,191.3455,191.5025,190.967,191.1055,5348.0
2020-01-09 09:50:00,206.95,207.11,206.51,206.59,8182.0,191.0593,191.2071,190.6531,190.727,8182.0
2020-01-09 10:00:00,206.5,206.51,205.9,206.0,3275.0,190.6439,190.6531,190.09,190.1823,3275.0
2020-01-09 10:10:00,205.93,206.04,205.66,205.8,4921.0,190.1177,190.2192,189.8684,189.9976,4921.0
2020-01-09 10:20:00,205.71,205.84,205.5,205.84,4314.0,189.9146,190.0346,189.7207,190.0346,4314.0
2020-01-09 10:30:00,206.02,206.6,206.02,206.6,3479.0,190.2008,190.7362,190.2008,190.7362,3479.0
2020-01-09 10:40:00,206.64,206.65,206.3,206.39,4759.0,190.7731,190.7824,190.4593,190.5423,4759.0
2020-01-09 10:50:00,206.55,206.79,206.44,206.69,3466.0,190.6901,190.9116,190.5885,190.8193,3466.0
2020-01-09 11:00:00,206.65,207.17,206.65,207.17,12831.0,190.7824,191.2625,190.7824,191.2625,12831.0
2020-01-09 11:10:00,207.17,207.25,207.03,207.15,5847.0,191.2625,191.3363,191.1332,191.244,5847.0
2020-01-09 11:20:00,207.19,207.29,206.96,207.1,5555.0,191.2809,191.3732,191.0686,191.1978,5555.0
2020-01-09 11:30:00,207.1,207.61,207.07,207.59,11830.0,191.1978,191.6687,191.1701,191.6502,11830.0
2020-01-09 11:40:00,207.64,207.85,207.58,207.78,10482.0,191.6964,191.8902,191.641,191.8256,10482.0
2020-01-09 11:50:00,207.79,207.91,207.62,207.91,5737.0,191.8348,191.9456,191.6779,191.9456,5737.0
2020-01-09 12:00:00,207.84,207.95,207.18,207.18,9115.0,191.881,191.9826,191.2717,191.2717,9115.0
2020-01-09 12:10:00,207.22,207.4,207.17,207.39,6529.0,191.3086,191.4748,191.2625,191.4656,6529.0
2020-01-09 12:20:00,207.28,207.38,207.05,207.34,5328.0,191.364,191.4563,191.1517,191.4194,5328.0
2020-01-09 12:30:00,207.29,207.35,207.07,207.32,4479.0,191.3732,191.4286,191.1701,191.4009,4479.0
2020-01-09 12:40:00,207.28,207.45,207.15,207.45,3202.0,191.364,191.521,191.244,191.521,3202.0
2020-01-09 12:50:00,207.43,207.75,207.43,207.56,4526.0,191.5025,191.7979,191.5025,191.6225,4526.0
2020-01-09 13:00:00,207.5,207.6,207.29,207.57,4180.0,191.5671,191.6594,191.3732,191.6317,4180.0
2020-01-09 13:10:00,207.45,207.59,207.35,207.35,2676.0,191.521,191.6502,191.4286,191.4286,2676.0
2020-01-09 13:20:00,207.23,207.44,207.13,207.41,5657.0,191.3178,191.5117,191.2255,191.484,5657.0
2020-01-09 13:30:00,207.41,207.42,207.29,207.38,4569.0,191.484,191.4933,191.3732,191.4563,4569.0
2020-01-09 13:40:00,207.38,207.66,207.3,207.64,7298.0,191.4563,191.7148,191.3825,191.6964,7298.0
2020-01-09 13:50:00,207.6,207.75,207.57,207.73,6367.0,191.6594,191.7979,191.6317,191.7795,6367.0
2020-01-09 14:00:00,207.68,207.95,207.68,207.9,7417.0,191.7333,191.9826,191.7333,191.9364,7417.0
2020-01-09 14:10:00,207.91,208.13,207.83,207.83,7781.0,191.9456,192.1487,191.8718,191.8718,7781.0
2020-01-09 14:20:00,207.85,207.96,207.69,207.87,4369.0,191.8902,191.9918,191.7425,191.9087,4369.0
2020-01-09 14:30:00,207.94,208.13,207.9,208.1,8590.0,191.9733,192.1487,191.9364,192.121,8590.0
2020-01-09 14:40:00,208.05,208.13,207.85,208.0,7697.0,192.0749,192.1487,191.8902,192.0287,7697.0
2020-01-09 14:50:00,207.99,208.02,207.55,207.6,9934.0,192.0195,192.0472,191.6133,191.6594,9934.0
2020-01-09 15:00:00,207.62,207.62,207.4,207.41,9624.0,191.6779,191.6779,191.4748,191.484,9624.0
2020-01-09 15:10:00,207.39,207.45,207.3,207.45,4800.0,191.4656,191.521,191.3825,191.521,4800.0
2020-01-09 15:20:00,207.38,207.38,207.02,207.02,6070.0,191.4563,191.4563,191.124,191.124,6070.0
2020-01-09 15:30:00,207.05,207.28,206.88,206.88,10859.0,191.1517,191.364,190.9947,190.9947,10859.0
2020-01-09 15:40:00,206.94,206.94,206.71,206.72,16714.0,191.0501,191.0501,190.8378,190.847,16714.0
2020-01-09 15:50:00,206.72,207.28,206.72,207.13,40017.0,190.847,191.364,190.847,191.2255,40017.0
2020-01-10 09:30:00,207.0,207.41,206.18,206.66,13966.0,191.1055,191.484,190.3485,190.7916,13966.0
2020-01-10 09:40:00,206.49,207.5,206.49,207.4,8150.0,190.6347,191.5671,190.6347,191.4748,8150.0
2020-01-10 09:50:00,207.45,207.79,207.33,207.41,6492.0,191.521,191.8348,191.4102,191.484,6492.0
2020-01-10 10:00:00,207.39,207.97,207.3,207.84,8856.0,191.4656,192.001,191.3825,191.881,8856.0
2020-01-10 10:10:00,207.84,208.13,207.62,207.98,9810.0,191.881,192.1487,191.6779,192.0103,9810.0
2020-01-10 10:20:00,207.98,208.11,207.72,207.81,9761.0,192.0103,192.1303,191.7702,191.8533,9761.0
2020-01-10 10:30:00,207.75,207.91,207.73,207.81,3654.0,191.7979,191.9456,191.7795,191.8533,3654.0
2020-01-10 10:40:00,207.84,207.98,207.68,207.78,2111.0,191.881,192.0103,191.7333,191.8256,2111.0
2020-01-10 10:50:00,207.49,207.58,207.39,207.39,3531.0,191.5579,191.641,191.4656,191.4656,3531.0
2020-01-10 11:00:00,207.43,207.58,207.29,207.29,10158.0,191.5025,191.641,191.3732,191.3732,10158.0
2020-01-10 11:10:00,207.18,207.25,206.88,207.06,3725.0,191.2717,191.3363,190.9947,191.1609,3725.0
2020-01-10 11:20:00,207.05,207.25,206.26,206.58,11009.0,191.1517,191.3363,190.4223,190.7178,11009.0
2020-01-10 11:30:00,206.38,206.5,206.32,206.37,19193.0,190.5331,190.6439,190.4777,190.5239,19193.0
2020-01-10 11:40:00,206.4,206.43,205.81,205.85,33184.0,190.5516,190.5793,190.0069,190.0438,33184.0
2020-01-10 11:50:00,205.81,206.28,205.77,206.05,20550.0,190.0069,190.4408,189.97,190.2285,20550.0
2020-01-10 12:00:00,206.05,206.08,205.79,206.0,11957.0,190.2285,190.2561,189.9884,190.1823,11957.0
2020-01-10 12:10:00,206.03,206.03,205.51,205.71,10453.0,190.21,190.21,189.7299,189.9146,10453.0
2020-01-10 12:20:00,205.73,205.78,205.61,205.78,7647.0,189.933,189.9792,189.8222,189.9792,7647.0
2020-01-10 12:30:00,205.78,206.0,205.78,205.91,6281.0,189.9792,190.1823,189.9792,190.0992,6281.0
2020-01-10 12:40:00,205.82,205.99,205.78,205.95,9125.0,190.0161,190.1731,189.9792,190.1361,9125.0
2020-01-10 12:50:00,206.0,206.21,205.91,206.17,5801.0,190.1823,190.3762,190.0992,190.3392,5801.0
2020-01-10 13:00:00,206.12,206.17,206.07,206.17,7022.0,190.2931,190.3392,190.2469,190.3392,7022.0
2020-01-10 13:10:00,206.18,206.42,206.01,206.42,6827.0,190.3485,190.57,190.1915,190.57,6827.0
2020-01-10 13:20:00,206.41,206.43,206.0,206.0,7784.0,190.5608,190.5793,190.1823,190.1823,7784.0
2020-01-10 13:30:00,206.0,206.4,206.0,206.38,7990.0,190.1823,190.5516,190.1823,190.5331,7990.0
2020-01-10 13:40:00,206.4,206.78,206.25,206.34,18118.0,190.5516,190.9024,190.4131,190.4962,18118.0
2020-01-10 13:50:00,206.34,206.4,206.1,206.1,6679.0,190.4962,190.5516,190.2746,190.2746,6679.0
2020-01-10 14:00:00,206.12,206.25,205.87,206.25,9738.0,190.2931,190.4131,190.0623,190.4131,9738.0
2020-01-10 14:10:00,206.22,206.27,205.73,205.82,11868.0,190.3854,190.4316,189.933,190.0161,11868.0
2020-01-10 14:20:00,205.79,205.85,205.64,205.7,8596.0,189.9884,190.0438,189.8499,189.9053,8596.0
2020-01-10 14:30:00,205.7,205.7,205.46,205.52,11785.0,189.9053,189.9053,189.6838,189.7391,11785.0
2020-01-10 14:40:00,205.54,205.9,205.47,205.81,9921.0,189.7576,190.09,189.693,190.0069,9921.0
2020-01-10 14:50:00,205.8,205.8,205.53,205.77,8100.0,189.9976,189.9976,189.7484,189.97,8100.0
2020-01-10 15:00:00,205.74,205.87,205.27,205.34,7982.0,189.9423,190.0623,189.5083,189.573,7982.0
2020-01-10 15:10:00,205.33,205.43,205.19,205.25,9252.0,189.5637,189.6561,189.4345,189.4899,9252.0
2020-01-10 15:20:00,205.28,205.45,205.1,205.19,11321.0,189.5176,189.6745,189.3514,189.4345,11321.0
2020-01-10 15:30:00,205.15,205.15,204.78,204.85,20761.0,189.3976,189.3976,189.056,189.1206,20761.0
2020-01-10 15:40:00,204.86,205.04,204.72,204.87,22712.0,189.1298,189.296,189.0006,189.1391,22712.0
2020-01-10 15:50:00,204.83,205.31,204.79,205.31,91014.0,189.1021,189.5453,189.0652,189.5453,91014.0
2020-01-13 09:30:00,205.53,205.63,204.5,205.39,51602.0,189.7484,189.8407,188.7975,189.6191,51602.0
2020-01-13 09:40:00,205.36,205.89,205.14,205.59,25260.0,189.5914,190.0807,189.3883,189.8038,25260.0
2020-01-13 09:50:00,205.52,206.53,205.47,206.17,10454.0,189.7391,190.6716,189.693,190.3392,10454.0
2020-01-13 10:00:00,206.11,206.35,205.84,206.2,28703.0,190.2838,190.5054,190.0346,190.3669,28703.0
2020-01-13 10:10:00,206.1,206.16,205.8,206.03,14112.0,190.2746,190.33,189.9976,190.21,14112.0
2020-01-13 10:20:00,205.96,206.45,205.96,206.45,4096.0,190.1454,190.5977,190.1454,190.5977,4096.0
2020-01-13 10:30:00,206.4,206.46,206.04,206.14,8222.0,190.5516,190.607,190.2192,190.3115,8222.0
2020-01-13 10:40:00,206.18,206.76,206.18,206.76,2626.0,190.3485,190.8839,190.3485,190.8839,2626.0
2020-01-13 10:50:00,206.62,206.66,206.24,206.59,5106.0,190.7547,190.7916,190.4039,190.727,5106.0
2020-01-13 11:00:00,206.56,206.65,206.25,206.65,6149.0,190.6993,190.7824,190.4131,190.7824,6149.0
2020-01-13 11:10:00,206.53,206.71,206.29,206.66,4249.0,190.6716,190.8378,190.45,190.7916,4249.0
2020-01-13 11:20:00,206.6,207.01,206.48,206.91,10350.0,190.7362,191.1147,190.6254,191.0224,10350.0
2020-01-13 11:30:00,206.92,206.99,206.64,206.84,4412.0,191.0316,191.0963,190.7731,190.9578,4412.0
2020-01-13 11:40:00,206.82,206.93,206.56,206.75,5694.0,190.9393,191.0409,190.6993,190.8747,5694.0
2020-01-13 11:50:00,206.71,206.77,206.46,206.53,5544.0,190.8378,190.8932,190.607,190.6716,5544.0
2020-01-13 12:00:00,206.64,206.71,206.5,206.62,6872.0,190.7731,190.8378,190.6439,190.7547,6872.0
2020-01-13 12:10:00,206.66,207.2,206.66,207.15,13977.0,190.7916,191.2901,190.7916,191.244,13977.0
2020-01-13 12:20:00,207.17,207.18,206.73,206.96,3407.0,191.2625,191.2717,190.8562,191.0686,3407.0
2020-01-13 12:30:00,206.91,207.21,206.91,207.05,6144.0,191.0224,191.2994,191.0224,191.1517,6144.0
2020-01-13 12:40:00,207.04,207.04,206.84,206.98,4632.0,191.1424,191.1424,190.9578,191.087,4632.0
2020-01-13 12:50:00,207.02,207.02,206.91,206.95,2526.0,191.124,191.124,191.0224,191.0593,2526.0
2020-01-13 13:00:00,206.95,207.18,206.8,207.12,5063.0,191.0593,191.2717,190.9209,191.2163,5063.0
2020-01-13 13:10:00,207.14,207.42,207.14,207.41,8552.0,191.2348,191.4933,191.2348,191.484,8552.0
2020-01-13 13:20:00,207.43,207.53,207.36,207.51,4062.0,191.5025,191.5948,191.4379,191.5763,4062.0
2020-01-13 13:30:00,207.49,207.66,207.45,207.63,4287.0,191.5579,191.7148,191.521,191.6871,4287.0
2020-01-13 13:40:00,207.64,207.89,207.64,207.83,4841.0,191.6964,191.9272,191.6964,191.8718,4841.0
2020-01-13 13:50:00,207.83,208.32,207.83,208.29,14799.0,191.8718,192.3241,191.8718,192.2965,14799.0
2020-01-13 14:00:00,208.24,208.31,208.06,208.31,7820.0,192.2503,192.3149,192.0841,192.3149,7820.0
2020-01-13 14:10:00,208.17,208.47,208.15,208.38,9023.0,192.1857,192.4626,192.1672,192.3795,9023.0
2020-01-13 14:20:00,208.37,208.44,208.2,208.25,5915.0,192.3703,192.4349,192.2134,192.2595,5915.0
2020-01-13 14:30:00,208.24,208.26,208.09,208.09,4827.0,192.2503,192.2688,192.1118,192.1118,4827.0
2020-01-13 14:40:00,208.15,208.17,207.9,207.9,5987.0,192.1672,192.1857,191.9364,191.9364,5987.0
2020-01-13 14:50:00,207.91,208.27,207.89,208.21,12744.0,191.9456,192.278,191.9272,192.2226,12744.0
2020-01-13 15:00:00,208.13,208.32,208.05,208.05,13384.0,192.1487,192.3241,192.0749,192.0749,13384.0
2020-01-13 15:10:00,208.09,208.36,208.05,208.22,9916.0,192.1118,192.3611,192.0749,192.2318,9916.0
2020-01-13 15:20:00,208.2,208.2,207.87,207.98,13878.0,192.2134,192.2134,191.9087,192.0103,13878.0
2020-01-13 15:30:00,207.95,208.24,207.9,208.03,27470.0,191.9826,192.2503,191.9364,192.0564,27470.0
2020-01-13 15:40:00,208.04,208.1,207.84,208.09,15417.0,192.0656,192.121,191.881,192.1118,15417.0
2020-01-13 15:50:00,208.09,208.25,207.92,208.08,56073.0,192.1118,192.2595,191.9549,192.1026,56073.0
2020-01-14 09:30:00,207.66,207.88,207.27,207.48,10419.0,191.7148,191.9179,191.3548,191.5486,10419.0
2020-01-14 09:40:00,207.42,207.52,206.74,206.74,18245.0,191.4933,191.5856,190.8655,190.8655,18245.0
2020-01-14 09:50:00,206.5,206.95,206.47,206.88,9203.0,190.6439,191.0593,190.6162,190.9947,9203.0
2020-01-14 10:00:00,206.87,207.34,206.74,206.77,8373.0,190.9855,191.4194,190.8655,190.8932,8373.0
2020-01-14 10:10:00,206.84,207.52,206.83,207.44,2580.0,190.9578,191.5856,190.9486,191.5117,2580.0
2020-01-14 10:20:00,207.5,207.59,207.19,207.41,12308.0,191.5671,191.6502,191.2809,191.484,12308.0
2020-01-14 10:30:00,207.5,207.9,207.5,207.78,3993.0,191.5671,191.9364,191.5671,191.8256,3993.0
2020-01-14 10:40:00,207.8,208.09,207.72,208.05,4014.0,191.8441,192.1118,191.7702,192.0749,4014.0
2020-01-14 10:50:00,207.98,208.07,207.66,207.84,7235.0,192.0103,192.0933,191.7148,191.881,7235.0
2020-01-14 11:00:00,207.84,207.91,207.63,207.69,5809.0,191.881,191.9456,191.6871,191.7425,5809.0
2020-01-14 11:10:00,207.68,207.92,207.64,207.83,5116.0,191.7333,191.9549,191.6964,191.8718,5116.0
2020-01-14 11:20:00,207.91,208.0,207.44,207.45,5400.0,191.9456,192.0287,191.5117,191.521,5400.0
2020-01-14 11:30:00,207.51,207.54,207.2,207.27,3889.0,191.5763,191.604,191.2901,191.3548,3889.0
2020-01-14 11:40:00,207.32,207.38,207.06,207.31,5972.0,191.4009,191.4563,191.1609,191.3917,5972.0
2020-01-14 11:50:00,207.36,207.37,207.19,207.36,5888.0,191.4379,191.4471,191.2809,191.4379,5888.0
2020-01-14 12:00:00,207.32,207.33,207.15,207.15,3990.0,191.4009,191.4102,191.244,191.244,3990.0
2020-01-14 12:10:00,207.17,207.63,207.17,207.61,3369.0,191.2625,191.6871,191.2625,191.6687,3369.0
2020-01-14 12:20:00,207.58,207.76,207.5,207.76,16800.0,191.641,191.8071,191.5671,191.8071,16800.0
2020-01-14 12:30:00,207.73,207.73,207.58,207.73,7074.0,191.7795,191.7795,191.641,191.7795,7074.0
2020-01-14 12:40:00,207.7,207.92,207.64,207.8,8712.0,191.7518,191.9549,191.6964,191.8441,8712.0
2020-01-14 12:50:00,207.89,208.51,207.89,208.41,2784.0,191.9272,192.4996,191.9272,192.4072,2784.0
2020-01-14 13:00:00,208.45,208.72,208.37,208.62,6197.0,192.4442,192.6934,192.3703,192.6011,6197.0
2020-01-14 13:10:00,208.69,208.69,208.51,208.61,2913.0,192.6657,192.6657,192.4996,192.5919,2913.0
2020-01-14 13:20:00,208.62,209.0,208.54,208.96,16042.0,192.6011,192.9519,192.5273,192.915,16042.0
2020-01-14 13:30:00,208.92,209.05,207.92,208.57,8688.0,192.8781,192.9981,191.9549,192.555,8688.0
2020-01-14 13:40:00,208.68,208.68,208.04,208.14,3813.0,192.6565,192.6565,192.0656,192.158,3813.0
2020-01-14 13:50:00,208.18,208.56,208.16,208.16,3652.0,192.1949,192.5457,192.1764,192.1764,3652.0
2020-01-14 14:00:00,208.21,208.28,207.66,207.69,9425.0,192.2226,192.2872,191.7148,191.7425,9425.0
2020-01-14 14:10:00,207.58,207.76,207.27,207.61,9845.0,191.641,191.8071,191.3548,191.6687,9845.0
2020-01-14 14:20:00,207.71,207.84,207.52,207.53,30086.0,191.761,191.881,191.5856,191.5948,30086.0
2020-01-14 14:30:00,207.45,207.68,207.27,207.65,8607.0,191.521,191.7333,191.3548,191.7056,8607.0
2020-01-14 14:40:00,207.59,207.71,207.53,207.54,7589.0,191.6502,191.761,191.5948,191.604,7589.0
2020-01-14 14:50:00,207.55,207.55,207.11,207.11,16630.0,191.6133,191.6133,191.2071,191.2071,16630.0
2020-01-14 15:00:00,207.1,207.27,206.93,206.93,22338.0,191.1978,191.3548,191.0409,191.0409,22338.0
2020-01-14 15:10:00,206.9,206.95,206.57,206.68,10870.0,191.0132,191.0593,190.7085,190.8101,10870.0
2020-01-14 15:20:00,206.72,207.21,206.64,206.66,7151.0,190.847,191.2994,190.7731,190.7916,7151.0
2020-01-14 15:30:00,206.59,206.89,206.47,206.61,17605.0,190.727,191.004,190.6162,190.7455,17605.0
2020-01-14 15:40:00,206.66,206.88,206.62,206.7,26066.0,190.7916,190.9947,190.7547,190.8285,26066.0
2020-01-14 15:50:00,206.68,206.89,206.21,206.65,62021.0,190.8101,191.004,190.3762,190.7824,62021.0
2020-01-15 09:30:00,205.94,206.56,205.53,206.24,36467.0,190.1269,190.6993,189.7484,190.4039,36467.0
2020-01-15 09:40:00,206.23,206.45,206.04,206.44,18266.0,190.3946,190.5977,190.2192,190.5885,18266.0
2020-01-15 09:50:00,206.52,207.51,206.49,207.27,28815.0,190.6624,191.5763,190.6347,191.3548,28815.0
2020-01-15 10:00:00,207.49,207.99,207.33,207.74,30986.0,191.5579,192.0195,191.4102,191.7887,30986.0
2020-01-15 10:10:00,207.83,207.92,207.5,207.59,20486.0,191.8718,191.9549,191.5671,191.6502,20486.0
2020-01-15 10:20:00,207.35,207.64,207.19,207.36,22921.0,191.4286,191.6964,191.2809,191.4379,22921.0
2020-01-15 10:30:00,207.31,207.35,206.68,206.98,31630.0,191.3917,191.4286,190.8101,191.087,31630.0
2020-01-15 10:40:00,206.92,207.02,206.68,206.68,7013.0,191.0316,191.124,190.8101,190.8101,7013.0
2020-01-15 10:50:00,206.71,207.4,206.66,207.36,36168.0,190.8378,191.4748,190.7916,191.4379,36168.0
2020-01-15 11:00:00,207.42,207.48,207.15,207.18,15484.0,191.4933,191.5486,191.244,191.2717,15484.0
2020-01-15 11:10:00,207.09,207.12,206.5,206.51,6773.0,191.1886,191.2163,190.6439,190.6531,6773.0
2020-01-15 11:20:00,206.62,206.95,206.52,206.87,39247.0,190.7547,191.0593,190.6624,190.9855,39247.0
2020-01-15 11:30:00,206.87,207.26,206.8,207.19,17122.0,190.9855,191.3455,190.9209,191.2809,17122.0
2020-01-15 11:40:00,207.19,207.33,206.95,206.99,18913.0,191.2809,191.4102,191.0593,191.0963,18913.0
2020-01-15 11:50:00,206.91,207.09,206.63,206.63,4935.0,191.0224,191.1886,190.7639,190.7639,4935.0
2020-01-15 12:00:00,206.51,206.51,206.32,206.41,2415.0,190.6531,190.6531,190.4777,190.5608,2415.0
2020-01-15 12:10:00,206.29,206.36,206.11,206.22,5625.0,190.45,190.5146,190.2838,190.3854,5625.0
2020-01-15 12:20:00,206.34,206.49,206.11,206.11,15576.0,190.4962,190.6347,190.2838,190.2838,15576.0
2020-01-15 12:30:00,206.08,206.15,205.78,206.04,13280.0,190.2561,190.3208,189.9792,190.2192,13280.0
2020-01-15 12:40:00,205.98,206.17,205.77,205.77,4453.0,190.1638,190.3392,189.97,189.97,4453.0
2020-01-15 12:50:00,205.7,205.75,205.5,205.55,3663.0,189.9053,189.9515,189.7207,189.7668,3663.0
2020-01-15 13:00:00,205.48,205.48,204.87,204.93,9641.0,189.7022,189.7022,189.1391,189.1944,9641.0
2020-01-15 13:10:00,204.89,205.09,204.84,204.95,7400.0,189.1575,189.3422,189.1114,189.2129,7400.0
2020-01-15 13:20:00,204.96,205.03,204.6,204.8,8894.0,189.2221,189.2868,188.8898,189.0744,8894.0
2020-01-15 13:30:00,204.79,204.83,204.45,204.53,13080.0,189.0652,189.1021,188.7513,188.8252,13080.0
2020-01-15 13:40:00,204.51,204.75,204.41,204.74,9776.0,188.8067,189.0283,188.7144,189.019,9776.0
2020-01-15 13:50:00,204.81,204.81,204.13,204.2,12382.0,189.0837,189.0837,188.4559,188.5205,12382.0
2020-01-15 14:00:00,204.25,204.53,204.24,204.39,9717.0,188.5667,188.8252,188.5574,188.6959,9717.0
2020-01-15 14:10:00,204.41,204.52,204.24,204.29,21059.0,188.7144,188.8159,188.5574,188.6036,21059.0
2020-01-15 14:20:00,204.31,204.68,204.31,204.66,11374.0,188.6221,188.9636,188.6221,188.9452,11374.0
2020-01-15 14:30:00,204.65,205.15,204.53,205.14,18569.0,188.9359,189.3976,188.8252,189.3883,18569.0
2020-01-15 14:40:00,205.06,205.06,204.83,204.83,12558.0,189.3145,189.3145,189.1021,189.1021,12558.0
2020-01-15 14:50:00,204.84,204.89,204.55,204.55,12244.0,189.1114,189.1575,188.8436,188.8436,12244.0
2020-01-15 15:00:00,204.64,204.64,204.29,204.29,18093.0,188.9267,188.9267,188.6036,188.6036,18093.0
2020-01-15 15:10:00,204.3,204.45,204.02,204.38,19929.0,188.6128,188.7513,188.3543,188.6867,19929.0
2020-01-15 15:20:00,204.33,204.44,204.18,204.36,5929.0,188.6405,188.7421,188.502,188.6682,5929.0
2020-01-15 15:30:00,204.47,204.65,204.23,204.58,10393.0,188.7698,188.9359,188.5482,188.8713,10393.0
2020-01-15 15:40:00,204.6,205.14,204.6,205.03,14284.0,188.8898,189.3883,188.8898,189.2868,14284.0
2020-01-15 15:50:00,205.06,205.4,205.0,205.33,42122.0,189.3145,189.6284,189.2591,189.5637,42122.0
2020-01-16 09:30:00,206.35,208.13,205.97,207.92,20026.0,190.5054,192.1487,190.1546,191.9549,20026.0
2020-01-16 09:40:00,207.7,207.84,206.92,207.02,18820.0,191.7518,191.881,191.0316,191.124,18820.0
2020-01-16 09:50:00,207.07,207.18,206.73,206.76,5993.0,191.1701,191.2717,190.8562,190.8839,5993.0
2020-01-16 10:00:00,206.75,206.89,206.2,206.38,13253.0,190.8747,191.004,190.3669,190.5331,13253.0
2020-01-16 10:10:00,206.25,206.83,206.15,206.78,17411.0,190.4131,190.9486,190.3208,190.9024,17411.0
2020-01-16 10:20:00,206.79,207.07,206.61,207.07,13080.0,190.9116,191.1701,190.7455,191.1701,13080.0
2020-01-16 10:30:00,207.13,207.68,207.05,207.61,6297.0,191.2255,191.7333,191.1517,191.6687,6297.0
2020-01-16 10:40:00,207.74,207.84,207.42,207.78,5898.0,191.7887,191.881,191.4933,191.8256,5898.0
2020-01-16 10:50:00,207.81,207.92,207.59,207.59,5383.0,191.8533,191.9549,191.6502,191.6502,5383.0
2020-01-16 11:00:00,207.5,207.52,207.09,207.24,8304.0,191.5671,191.5856,191.1886,191.3271,8304.0
2020-01-16 11:10:00,207.21,207.3,206.9,207.24,4056.0,191.2994,191.3825,191.0132,191.3271,4056.0
2020-01-16 11:20:00,207.09,207.09,206.66,206.75,3100.0,191.1886,191.1886,190.7916,190.8747,3100.0
2020-01-16 11:30:00,206.68,206.83,206.51,206.83,6927.0,190.8101,190.9486,190.6531,190.9486,6927.0
2020-01-16 11:40:00,206.77,207.0,206.77,206.92,5831.0,190.8932,191.1055,190.8932,191.0316,5831.0
2020-01-16 11:50:00,206.87,207.07,206.55,206.82,2860.0,190.9855,191.1701,190.6901,190.9393,2860.0
2020-01-16 12:00:00,206.88,207.21,206.84,207.17,3304.0,190.9947,191.2994,190.9578,191.2625,3304.0
2020-01-16 12:10:00,207.23,207.23,206.96,207.21,2404.0,191.3178,191.3178,191.0686,191.2994,2404.0
2020-01-16 12:20:00,207.25,207.37,207.15,207.37,1100.0,191.3363,191.4471,191.244,191.4471,1100.0
2020-01-16 12:30:00,207.23,207.49,207.22,207.43,3000.0,191.3178,191.5579,191.3086,191.5025,3000.0
2020-01-16 12:40:00,207.4,207.4,207.21,207.21,4851.0,191.4748,191.4748,191.2994,191.2994,4851.0
2020-01-16 12:50:00,207.18,207.42,207.15,207.28,5763.0,191.2717,191.4933,191.244,191.364,5763.0
2020-01-16 13:00:00,207.15,207.45,207.12,207.34,3007.0,191.244,191.521,191.2163,191.4194,3007.0
2020-01-16 13:10:00,207.32,207.43,207.18,207.18,4688.0,191.4009,191.5025,191.2717,191.2717,4688.0
2020-01-16 13:20:00,207.16,207.33,207.09,207.27,4839.0,191.2532,191.4102,191.1886,191.3548,4839.0
2020-01-16 13:30:00,207.2,207.5,207.15,207.45,2864.0,191.2901,191.5671,191.244,191.521,2864.0
2020-01-16 13:40:00,207.46,207.57,207.41,207.55,5638.0,191.5302,191.6317,191.484,191.6133,5638.0
2020-01-16 13:50:00,207.56,207.56,207.23,207.31,2054.0,191.6225,191.6225,191.3178,191.3917,2054.0
2020-01-16 14:00:00,207.17,207.23,207.09,207.18,4718.0,191.2625,191.3178,191.1886,191.2717,4718.0
2020-01-16 14:10:00,207.18,207.26,207.11,207.19,2400.0,191.2717,191.3455,191.2071,191.2809,2400.0
2020-01-16 14:20:00,207.19,207.36,207.19,207.25,2435.0,191.2809,191.4379,191.2809,191.3363,2435.0
2020-01-16 14:30:00,207.23,207.26,207.12,207.16,2901.0,191.3178,191.3455,191.2163,191.2532,2901.0
2020-01-16 14:40:00,207.16,207.21,206.96,207.17,3091.0,191.2532,191.2994,191.0686,191.2625,3091.0
2020-01-16 14:50:00,207.14,207.34,207.14,207.21,10916.0,191.2348,191.4194,191.2348,191.2994,10916.0
2020-01-16 15:00:00,207.17,207.37,207.17,207.19,4784.0,191.2625,191.4471,191.2625,191.2809,4784.0
2020-01-16 15:10:00,207.2,207.23,207.11,207.19,4801.0,191.2901,191.3178,191.2071,191.2809,4801.0
2020-01-16 15:20:00,207.17,207.33,207.12,207.33,5821.0,191.2625,191.4102,191.2163,191.4102,5821.0
2020-01-16 15:30:00,207.3,207.8,207.3,207.76,12659.0,191.3825,191.8441,191.3825,191.8071,12659.0
2020-01-16 15:40:00,207.83,207.83,207.42,207.46,14865.0,191.8718,191.8718,191.4933,191.5302,14865.0
2020-01-16 15:50:00,207.52,207.93,207.48,207.81,61941.0,191.5856,191.9641,191.5486,191.8533,61941.0
2020-01-17 09:30:00,207.57,208.56,207.57,208.13,69374.0,191.6317,192.5457,191.6317,192.1487,69374.0
2020-01-17 09:40:00,208.13,209.44,208.13,209.42,6572.0,192.1487,193.3581,192.1487,193.3397,6572.0
2020-01-17 09:50:00,209.5,209.75,208.61,208.91,15195.0,193.4135,193.6443,192.5919,192.8688,15195.0
2020-01-17 10:00:00,208.83,209.39,208.61,208.93,13466.0,192.795,193.312,192.5919,192.8873,13466.0
2020-01-17 10:10:00,208.89,209.16,208.78,209.01,8377.0,192.8504,193.0996,192.7488,192.9612,8377.0
2020-01-17 10:20:00,209.12,209.39,209.09,209.18,14994.0,193.0627,193.312,193.035,193.1181,14994.0
2020-01-17 10:30:00,209.17,209.36,208.75,208.81,6615.0,193.1089,193.2843,192.7211,192.7765,6615.0
2020-01-17 10:40:00,208.78,208.78,208.39,208.47,9519.0,192.7488,192.7488,192.3888,192.4626,9519.0
2020-01-17 10:50:00,208.47,208.57,208.35,208.56,1917.0,192.4626,192.555,192.3518,192.5457,1917.0
2020-01-17 11:00:00,208.6,208.61,208.36,208.45,2900.0,192.5826,192.5919,192.3611,192.4442,2900.0
2020-01-17 11:10:00,208.42,208.42,207.86,208.01,5129.0,192.4165,192.4165,191.8995,192.038,5129.0
2020-01-17 11:20:00,208.01,208.3,207.95,208.3,4832.0,192.038,192.3057,191.9826,192.3057,4832.0
2020-01-17 11:30:00,208.25,208.65,208.25,208.65,6136.0,192.2595,192.6288,192.2595,192.6288,6136.0
2020-01-17 11:40:00,208.73,209.21,208.72,208.82,14545.0,192.7027,193.1458,192.6934,192.7858,14545.0
2020-01-17 11:50:00,208.86,208.91,208.53,208.69,5657.0,192.8227,192.8688,192.518,192.6657,5657.0
2020-01-17 12:00:00,208.6,208.66,208.39,208.44,4987.0,192.5826,192.638,192.3888,192.4349,4987.0
2020-01-17 12:10:00,208.41,208.75,208.32,208.68,4856.0,192.4072,192.7211,192.3241,192.6565,4856.0
2020-01-17 12:20:00,208.62,208.62,208.28,208.37,7594.0,192.6011,192.6011,192.2872,192.3703,7594.0
2020-01-17 12:30:00,208.43,208.59,208.29,208.49,4159.0,192.4257,192.5734,192.2965,192.4811,4159.0
2020-01-17 12:40:00,208.43,208.43,208.22,208.28,29402.0,192.4257,192.4257,192.2318,192.2872,29402.0
2020-01-17 12:50:00,208.41,208.58,208.38,208.45,4116.0,192.4072,192.5642,192.3795,192.4442,4116.0
2020-01-17 13:00:00,208.43,208.8,208.43,208.74,4909.0,192.4257,192.7673,192.4257,192.7119,4909.0
2020-01-17 13:10:00,208.76,208.79,208.65,208.78,4800.0,192.7304,192.7581,192.6288,192.7488,4800.0
2020-01-17 13:20:00,208.81,208.81,208.21,208.25,9763.0,192.7765,192.7765,192.2226,192.2595,9763.0
2020-01-17 13:30:00,208.2,208.27,208.06,208.19,6665.0,192.2134,192.278,192.0841,192.2041,6665.0
2020-01-17 13:40:00,208.19,208.39,208.17,208.29,10786.0,192.2041,192.3888,192.1857,192.2965,10786.0
2020-01-17 13:50:00,208.22,208.23,207.89,208.06,6860.0,192.2318,192.2411,191.9272,192.0841,6860.0
2020-01-17 14:00:00,208.13,208.33,208.13,208.25,3027.0,192.1487,192.3334,192.1487,192.2595,3027.0
2020-01-17 14:10:00,208.19,208.28,208.12,208.12,5475.0,192.2041,192.2872,192.1395,192.1395,5475.0
2020-01-17 14:20:00,208.15,208.15,207.82,207.95,6221.0,192.1672,192.1672,191.8625,191.9826,6221.0
2020-01-17 14:30:00,207.9,208.02,207.76,207.92,10904.0,191.9364,192.0472,191.8071,191.9549,10904.0
2020-01-17 14:40:00,207.93,207.94,207.64,207.64,7960.0,191.9641,191.9733,191.6964,191.6964,7960.0
2020-01-17 14:50:00,207.63,207.91,207.58,207.91,9066.0,191.6871,191.9456,191.641,191.9456,9066.0
2020-01-17 15:00:00,207.93,207.93,207.24,207.24,27994.0,191.9641,191.9641,191.3271,191.3271,27994.0
2020-01-17 15:10:00,207.27,207.5,207.16,207.33,8797.0,191.3548,191.5671,191.2532,191.4102,8797.0
2020-01-17 15:20:00,207.33,207.4,207.24,207.37,14333.0,191.4102,191.4748,191.3271,191.4471,14333.0
2020-01-17 15:30:00,207.35,207.58,207.33,207.33,31181.0,191.4286,191.641,191.4102,191.4102,31181.0
2020-01-17 15:40:00,207.32,207.51,207.21,207.24,29198.0,191.4009,191.5763,191.2994,191.3271,29198.0
2020-01-17 15:50:00,207.27,207.88,206.95,207.0,117807.0,191.3548,191.9179,191.0593,191.1055,117807.0
2020-01-21 09:30:00,205.9,206.43,204.56,204.65,28401.0,190.09,190.5793,188.8529,188.9359,28401.0
2020-01-21 09:40:00,204.7,204.96,204.5,204.53,10325.0,188.9821,189.2221,188.7975,188.8252,10325.0
2020-01-21 09:50:00,204.36,204.68,204.08,204.15,8239.0,188.6682,188.9636,188.4097,188.4743,8239.0
2020-01-21 10:00:00,204.23,204.66,204.08,204.34,12086.0,188.5482,188.9452,188.4097,188.6498,12086.0
2020-01-21 10:10:00,204.37,204.37,203.71,203.84,11749.0,188.6774,188.6774,188.0681,188.1881,11749.0
2020-01-21 10:20:00,203.65,203.81,203.5,203.62,15173.0,188.0127,188.1604,187.8743,187.985,15173.0
2020-01-21 10:30:00,203.54,203.92,203.51,203.51,11825.0,187.9112,188.262,187.8835,187.8835,11825.0
2020-01-21 10:40:00,203.5,203.62,203.41,203.42,7663.0,187.8743,187.985,187.7912,187.8004,7663.0
2020-01-21 10:50:00,203.46,203.54,203.1,203.16,16258.0,187.8373,187.9112,187.505,187.5604,16258.0
2020-01-21 11:00:00,203.05,203.1,202.75,202.88,18313.0,187.4588,187.505,187.1818,187.3019,18313.0
2020-01-21 11:10:00,202.88,202.89,202.41,202.61,7979.0,187.3019,187.3111,186.8679,187.0526,7979.0
2020-01-21 11:20:00,202.56,202.63,202.07,202.29,8123.0,187.0064,187.0711,186.5541,186.7572,8123.0
2020-01-21 11:30:00,202.37,202.65,202.14,202.18,11714.0,186.831,187.0895,186.6187,186.6556,11714.0
2020-01-21 11:40:00,202.17,202.7,202.13,202.7,26233.0,186.6464,187.1357,186.6094,187.1357,26233.0
2020-01-21 11:50:00,202.72,203.02,202.62,203.0,17754.0,187.1541,187.4311,187.0618,187.4126,17754.0
2020-01-21 12:00:00,202.98,203.05,202.92,203.01,18556.0,187.3942,187.4588,187.3388,187.4219,18556.0
2020-01-21 12:10:00,203.01,203.42,203.0,203.33,15022.0,187.4219,187.8004,187.4126,187.7173,15022.0
2020-01-21 12:20:00,203.35,203.65,203.29,203.61,8920.0,187.7358,188.0127,187.6804,187.9758,8920.0
2020-01-21 12:30:00,203.54,203.7,203.33,203.7,11201.0,187.9112,188.0589,187.7173,188.0589,11201.0
2020-01-21 12:40:00,203.7,203.72,203.4,203.5,9071.0,188.0589,188.0774,187.7819,187.8743,9071.0
2020-01-21 12:50:00,203.5,203.58,203.43,203.53,8544.0,187.8743,187.9481,187.8096,187.9019,8544.0
2020-01-21 13:00:00,203.48,203.64,203.38,203.43,10527.0,187.8558,188.0035,187.7635,187.8096,10527.0
2020-01-21 13:10:00,203.44,203.8,203.38,203.45,11002.0,187.8189,188.1512,187.7635,187.8281,11002.0
2020-01-21 13:20:00,203.41,203.41,203.11,203.18,6266.0,187.7912,187.7912,187.5142,187.5788,6266.0
2020-01-21 13:30:00,203.15,203.23,202.79,203.02,18192.0,187.5511,187.625,187.2188,187.4311,18192.0
2020-01-21 13:40:00,203.0,203.13,202.69,202.75,7202.0,187.4126,187.5327,187.1264,187.1818,7202.0
2020-01-21 13:50:00,202.74,202.83,202.51,202.55,13836.0,187.1726,187.2557,186.9603,186.9972,13836.0
2020-01-21 14:00:00,202.4,202.54,202.19,202.29,14570.0,186.8587,186.988,186.6648,186.7572,14570.0
2020-01-21 14:10:00,202.35,202.35,201.54,201.71,37118.0,186.8126,186.8126,186.0648,186.2217,37118.0
2020-01-21 14:20:00,201.76,201.84,201.23,201.44,22597.0,186.2679,186.3417,185.7786,185.9724,22597.0
2020-01-21 14:30:00,201.39,201.78,201.26,201.72,13368.0,185.9263,186.2863,185.8063,186.2309,13368.0
2020-01-21 14:40:00,201.76,202.04,201.66,201.9,18242.0,186.2679,186.5264,186.1755,186.3971,18242.0
2020-01-21 14:50:00,201.88,202.29,201.74,202.21,11757.0,186.3786,186.7572,186.2494,186.6833,11757.0
2020-01-21 15:00:00,202.25,202.73,202.23,202.59,12459.0,186.7202,187.1634,186.7018,187.0341,12459.0
2020-01-21 15:10:00,202.58,202.91,202.55,202.88,14506.0,187.0249,187.3296,186.9972,187.3019,14506.0
2020-01-21 15:20:00,202.9,202.9,202.56,202.73,12998.0,187.3203,187.3203,187.0064,187.1634,12998.0
2020-01-21 15:30:00,202.69,202.73,202.09,202.13,22615.0,187.1264,187.1634,186.5725,186.6094,22615.0
2020-01-21 15:40:00,202.11,202.2,201.78,201.78,24673.0,186.591,186.6741,186.2863,186.2863,24673.0
2020-01-21 15:50:00,201.8,202.1,201.63,202.01,75945.0,186.3048,186.5818,186.1478,186.4987,75945.0
2020-01-22 09:30:00,202.48,203.28,202.1,202.1,13829.0,186.9326,187.6711,186.5818,186.5818,13829.0
2020-01-22 09:40:00,202.02,202.33,201.77,202.21,16832.0,186.5079,186.7941,186.2771,186.6833,16832.0
2020-01-22 09:50:00,202.19,202.19,201.56,201.95,8648.0,186.6648,186.6648,186.0832,186.4433,8648.0
2020-01-22 10:00:00,201.96,202.03,201.14,201.44,38869.0,186.4525,186.5171,185.6955,185.9724,38869.0
2020-01-22 10:10:00,201.36,201.57,201.21,201.57,3341.0,185.8986,186.0924,185.7601,186.0924,3341.0
2020-01-22 10:20:00,201.69,201.72,201.4,201.6,4127.0,186.2032,186.2309,185.9355,186.1201,4127.0
2020-01-22 10:30:00,201.46,201.75,201.22,201.74,19888.0,185.9909,186.2586,185.7693,186.2494,19888.0
2020-01-22 10:40:00,201.76,201.77,201.37,201.43,6875.0,186.2679,186.2771,185.9078,185.9632,6875.0
2020-01-22 10:50:00,201.39,201.44,200.26,200.26,43873.0,185.9263,185.9724,184.883,184.883,43873.0
2020-01-22 11:00:00,200.32,200.32,199.7,200.1,12224.0,184.9384,184.9384,184.366,184.7353,12224.0
2020-01-22 11:10:00,200.09,200.46,199.85,199.95,57810.0,184.7261,185.0677,184.5045,184.5968,57810.0
2020-01-22 11:20:00,199.96,200.55,199.95,200.36,30093.0,184.6061,185.1508,184.5968,184.9754,30093.0
2020-01-22 11:30:00,200.44,200.77,200.42,200.72,13326.0,185.0492,185.3539,185.0308,185.3077,13326.0
2020-01-22 11:40:00,200.72,200.76,200.34,200.4,9485.0,185.3077,185.3446,184.9569,185.0123,9485.0
2020-01-22 11:50:00,200.37,200.55,200.25,200.25,6798.0,184.9846,185.1508,184.8738,184.8738,6798.0
2020-01-22 12:00:00,200.38,200.44,200.18,200.24,7195.0,184.9938,185.0492,184.8092,184.8646,7195.0
2020-01-22 12:10:00,200.23,200.23,199.93,199.93,4085.0,184.8553,184.8553,184.5784,184.5784,4085.0
2020-01-22 12:20:00,199.87,200.06,199.71,199.84,4800.0,184.523,184.6984,184.3753,184.4953,4800.0
2020-01-22 12:30:00,199.89,200.11,199.84,199.98,7775.0,184.5414,184.7446,184.4953,184.6245,7775.0
2020-01-22 12:40:00,200.0,200.13,199.88,199.96,8053.0,184.643,184.763,184.5322,184.6061,8053.0
2020-01-22 12:50:00,199.93,200.22,199.91,200.16,3149.0,184.5784,184.8461,184.5599,184.7907,3149.0
2020-01-22 13:00:00,200.16,200.16,199.98,200.05,4253.0,184.7907,184.7907,184.6245,184.6892,4253.0
2020-01-22 13:10:00,200.15,200.34,200.04,200.34,8573.0,184.7815,184.9569,184.6799,184.9569,8573.0
2020-01-22 13:20:00,200.18,200.24,199.97,200.19,12905.0,184.8092,184.8646,184.6153,184.8184,12905.0
2020-01-22 13:30:00,200.22,200.38,200.18,200.38,6926.0,184.8461,184.9938,184.8092,184.9938,6926.0
2020-01-22 13:40:00,200.39,200.6,200.31,200.46,12305.0,185.0031,185.1969,184.9292,185.0677,12305.0
2020-01-22 13:50:00,200.47,200.52,200.16,200.17,11283.0,185.0769,185.1231,184.7907,184.7999,11283.0
2020-01-22 14:00:00,200.2,200.23,199.89,199.89,9711.0,184.8276,184.8553,184.5414,184.5414,9711.0
2020-01-22 14:10:00,199.88,199.96,199.52,199.53,12347.0,184.5322,184.6061,184.1999,184.2091,12347.0
2020-01-22 14:20:00,199.56,199.66,199.42,199.54,10641.0,184.2368,184.3291,184.1075,184.2183,10641.0
2020-01-22 14:30:00,199.49,199.55,199.34,199.48,9900.0,184.1722,184.2276,184.0337,184.1629,9900.0
2020-01-22 14:40:00,199.48,199.54,199.16,199.18,17873.0,184.1629,184.2183,183.8675,183.886,17873.0
2020-01-22 14:50:00,199.19,199.41,199.15,199.37,10972.0,183.8952,184.0983,183.8583,184.0614,10972.0
2020-01-22 15:00:00,199.36,199.37,199.14,199.14,14049.0,184.0521,184.0614,183.849,183.849,14049.0
2020-01-22 15:10:00,199.15,199.24,198.73,198.97,21485.0,183.8583,183.9414,183.4705,183.6921,21485.0
2020-01-22 15:20:00,198.91,198.93,198.44,198.52,30484.0,183.6367,183.6552,183.2028,183.2766,30484.0
2020-01-22 15:30:00,198.48,199.03,198.48,198.81,30224.0,183.2397,183.7475,183.2397,183.5444,30224.0
2020-01-22 15:40:00,198.78,199.07,198.66,198.93,23483.0,183.5167,183.7844,183.4059,183.6552,23483.0
2020-01-22 15:50:00,198.9,199.24,198.6,198.6,74994.0,183.6275,183.9414,183.3505,183.3505,74994.0
2020-01-23 09:30:00,197.67,198.0,195.76,196.0,20721.0,182.4919,182.7966,180.7286,180.9501,20721.0
2020-01-23 09:40:00,196.12,196.58,195.62,196.35,6402.0,181.0609,181.4856,180.5993,181.2733,6402.0
2020-01-23 09:50:00,196.39,197.22,196.21,197.07,19447.0,181.3102,182.0765,181.144,181.938,19447.0
2020-01-23 10:00:00,197.13,197.21,196.47,196.99,54270.0,181.9934,182.0672,181.3841,181.8641,54270.0
2020-01-23 10:10:00,196.9,197.53,196.9,197.18,44960.0,181.781,182.3627,181.781,182.0395,44960.0
2020-01-23 10:20:00,197.2,197.39,196.91,197.19,15915.0,182.058,182.2334,181.7903,182.0488,15915.0
2020-01-23 10:30:00,197.29,197.95,197.18,197.65,51445.0,182.1411,182.7504,182.0395,182.4734,51445.0
2020-01-23 10:40:00,197.61,197.61,196.93,197.1,22213.0,182.4365,182.4365,181.8087,181.9657,22213.0
2020-01-23 10:50:00,197.12,197.7,197.09,197.48,40713.0,181.9841,182.5196,181.9564,182.3165,40713.0
2020-01-23 11:00:00,197.56,197.82,197.12,197.43,43108.0,182.3904,182.6304,181.9841,182.2703,43108.0
2020-01-23 11:10:00,197.43,197.45,196.59,196.7,15124.0,182.2703,182.2888,181.4948,181.5964,15124.0
2020-01-23 11:20:00,196.67,197.29,196.62,197.06,14254.0,181.5687,182.1411,181.5225,181.9287,14254.0
2020-01-23 11:30:00,197.04,197.68,197.04,197.54,6132.0,181.9103,182.5011,181.9103,182.3719,6132.0
2020-01-23 11:40:00,197.48,197.58,197.38,197.53,17097.0,182.3165,182.4088,182.2242,182.3627,17097.0
2020-01-23 11:50:00,197.69,197.99,197.58,197.8,10084.0,182.5104,182.7873,182.4088,182.6119,10084.0
2020-01-23 12:00:00,197.8,198.39,197.73,198.32,12204.0,182.6119,183.1566,182.5473,183.092,12204.0
2020-01-23 12:10:00,198.39,198.98,198.32,198.96,12467.0,183.1566,183.7013,183.092,183.6829,12467.0
2020-01-23 12:20:00,198.96,199.33,198.87,198.89,24360.0,183.6829,184.0244,183.5998,183.6182,24360.0
2020-01-23 12:30:00,198.87,199.09,198.65,198.65,10115.0,183.5998,183.8029,183.3967,183.3967,10115.0
2020-01-23 12:40:00,198.58,198.71,198.57,198.66,4197.0,183.332,183.4521,183.3228,183.4059,4197.0
2020-01-23 12:50:00,198.64,198.73,198.49,198.5,4870.0,183.3874,183.4705,183.2489,183.2582,4870.0
2020-01-23 13:00:00,198.42,198.99,198.39,198.83,5394.0,183.1843,183.7106,183.1566,183.5628,5394.0
2020-01-23 13:10:00,198.83,199.18,198.69,199.13,4534.0,183.5628,183.886,183.4336,183.8398,4534.0
2020-01-23 13:20:00,199.21,199.88,199.16,199.34,7950.0,183.9137,184.5322,183.8675,184.0337,7950.0
2020-01-23 13:30:00,199.22,199.45,199.22,199.38,14458.0,183.9229,184.1352,183.9229,184.0706,14458.0
2020-01-23 13:40:00,199.48,200.1,199.48,200.09,18649.0,184.1629,184.7353,184.1629,184.7261,18649.0
2020-01-23 13:50:00,200.21,200.22,200.05,200.14,7538.0,184.8369,184.8461,184.6892,184.7722,7538.0
2020-01-23 14:00:00,200.14,200.41,200.01,200.29,19583.0,184.7722,185.0215,184.6522,184.9107,19583.0
2020-01-23 14:10:00,200.28,200.52,200.07,200.44,11847.0,184.9015,185.1231,184.7076,185.0492,11847.0
2020-01-23 14:20:00,200.54,201.12,200.53,201.12,15509.0,185.1415,185.677,185.1323,185.677,15509.0
2020-01-23 14:30:00,201.13,201.16,200.86,201.05,14534.0,185.6862,185.7139,185.437,185.6124,14534.0
2020-01-23 14:40:00,201.03,201.11,200.94,201.05,10633.0,185.5939,185.6678,185.5108,185.6124,10633.0
2020-01-23 14:50:00,201.06,201.37,201.02,201.34,12021.0,185.6216,185.9078,185.5847,185.8801,12021.0
2020-01-23 15:00:00,201.34,201.4,201.06,201.35,14453.0,185.8801,185.9355,185.6216,185.8893,14453.0
2020-01-23 15:10:00,201.31,202.03,201.31,201.81,30633.0,185.8524,186.5171,185.8524,186.314,30633.0
2020-01-23 15:20:00,201.75,202.02,201.6,201.93,24102.0,186.2586,186.5079,186.1201,186.4248,24102.0
2020-01-23 15:30:00,201.92,202.28,201.77,202.05,20805.0,186.4156,186.7479,186.2771,186.5356,20805.0
2020-01-23 15:40:00,202.09,202.27,201.98,202.21,19379.0,186.5725,186.7387,186.471,186.6833,19379.0
2020-01-23 15:50:00,202.15,202.21,201.76,201.82,76520.0,186.6279,186.6833,186.2679,186.3233,76520.0
2020-01-24 09:30:00,202.03,202.03,200.42,200.81,12582.0,186.5171,186.5171,185.0308,185.3908,12582.0
2020-01-24 09:40:00,200.83,201.49,200.16,200.66,12985.0,185.4093,186.0186,184.7907,185.2523,12985.0
2020-01-24 09:50:00,200.58,200.58,199.41,200.06,23506.0,185.1785,185.1785,184.0983,184.6984,23506.0
2020-01-24 10:00:00,200.09,200.1,199.6,199.76,6586.0,184.7261,184.7353,184.2737,184.4214,6586.0
2020-01-24 10:10:00,199.91,200.09,199.51,199.51,19914.0,184.5599,184.7261,184.1906,184.1906,19914.0
2020-01-24 10:20:00,199.52,199.68,199.34,199.5,10768.0,184.1999,184.3476,184.0337,184.1814,10768.0
2020-01-24 10:30:00,199.55,199.85,199.35,199.85,9932.0,184.2276,184.5045,184.0429,184.5045,9932.0
2020-01-24 10:40:00,199.79,199.92,199.41,199.55,3239.0,184.4491,184.5691,184.0983,184.2276,3239.0
2020-01-24 10:50:00,199.63,199.85,199.4,199.75,3949.0,184.3014,184.5045,184.0891,184.4122,3949.0
2020-01-24 11:00:00,199.71,199.84,199.63,199.69,7654.0,184.3753,184.4953,184.3014,184.3568,7654.0
2020-01-24 11:10:00,199.7,199.74,199.07,199.31,16673.0,184.366,184.403,183.7844,184.006,16673.0
2020-01-24 11:20:00,199.38,199.55,199.18,199.55,4782.0,184.0706,184.2276,183.886,184.2276,4782.0
2020-01-24 11:30:00,199.42,199.74,199.27,199.68,6609.0,184.1075,184.403,183.9691,184.3476,6609.0
2020-01-24 11:40:00,199.71,199.71,199.1,199.25,4941.0,184.3753,184.3753,183.8121,183.9506,4941.0
2020-01-24 11:50:00,199.33,199.47,199.23,199.24,6070.0,184.0244,184.1537,183.9321,183.9414,6070.0
2020-01-24 12:00:00,199.23,199.27,198.7,198.72,21350.0,183.9321,183.9691,183.4428,183.4613,21350.0
2020-01-24 12:10:00,198.6,198.67,197.94,197.94,9333.0,183.3505,183.4151,182.7412,182.7412,9333.0
2020-01-24 12:20:00,197.87,198.27,197.87,197.92,5961.0,182.6766,183.0458,182.6766,182.7227,5961.0
2020-01-24 12:30:00,198.08,198.78,198.08,198.78,4884.0,182.8704,183.5167,182.8704,183.5167,4884.0
2020-01-24 12:40:00,198.79,198.93,198.55,198.79,8371.0,183.5259,183.6552,183.3043,183.5259,8371.0
2020-01-24 12:50:00,198.76,198.76,198.36,198.46,2828.0,183.4982,183.4982,183.1289,183.2212,2828.0
2020-01-24 13:00:00,198.53,198.53,198.11,198.44,5384.0,183.2859,183.2859,182.8981,183.2028,5384.0
2020-01-24 13:10:00,198.44,198.46,197.98,198.03,7193.0,183.2028,183.2212,182.7781,182.8243,7193.0
2020-01-24 13:20:00,198.07,198.23,197.64,197.72,6836.0,182.8612,183.0089,182.4642,182.5381,6836.0
2020-01-24 13:30:00,197.6,197.81,197.5,197.81,5159.0,182.4273,182.6212,182.335,182.6212,5159.0
2020-01-24 13:40:00,197.73,197.8,197.29,197.29,5445.0,182.5473,182.6119,182.1411,182.1411,5445.0
2020-01-24 13:50:00,197.3,197.53,197.21,197.53,6303.0,182.1503,182.3627,182.0672,182.3627,6303.0
2020-01-24 14:00:00,197.5,197.55,197.23,197.5,6801.0,182.335,182.3811,182.0857,182.335,6801.0
2020-01-24 14:10:00,197.44,197.44,196.9,196.9,8402.0,182.2796,182.2796,181.781,181.781,8402.0
2020-01-24 14:20:00,196.87,197.11,196.59,196.77,10051.0,181.7533,181.9749,181.4948,181.661,10051.0
2020-01-24 14:30:00,196.72,197.1,196.71,197.07,12202.0,181.6149,181.9657,181.6056,181.938,12202.0
2020-01-24 14:40:00,197.12,197.27,196.77,197.06,7461.0,181.9841,182.1226,181.661,181.9287,7461.0
2020-01-24 14:50:00,197.15,198.01,197.07,198.0,3505.0,182.0118,182.8058,181.938,182.7966,3505.0
2020-01-24 15:00:00,198.0,198.3,197.79,198.23,9833.0,182.7966,183.0735,182.6027,183.0089,9833.0
2020-01-24 15:10:00,198.35,198.69,198.29,198.54,6067.0,183.1197,183.4336,183.0643,183.2951,6067.0
2020-01-24 15:20:00,198.53,198.63,198.43,198.47,4989.0,183.2859,183.3782,183.1936,183.2305,4989.0
2020-01-24 15:30:00,198.47,198.47,197.94,198.03,9127.0,183.2305,183.2305,182.7412,182.8243,9127.0
2020-01-24 15:40:00,197.91,198.35,197.64,198.31,11012.0,182.7135,183.1197,182.4642,183.0828,11012.0
2020-01-24 15:50:00,198.28,198.61,198.05,198.32,52971.0,183.0551,183.3597,182.8427,183.092,52971.0
2020-01-27 09:30:00,194.09,194.09,192.5,193.37,37991.0,179.1868,179.1868,177.7189,178.5221,37991.0
2020-01-27 09:40:00,193.5,194.19,193.04,194.11,19795.0,178.6421,179.2791,178.2174,179.2053,19795.0
2020-01-27 09:50:00,194.17,194.8,194.12,194.68,5850.0,179.2607,179.8423,179.2145,179.7315,5850.0
2020-01-27 10:00:00,194.8,194.85,194.28,194.84,19433.0,179.8423,179.8884,179.3622,179.8792,19433.0
2020-01-27 10:10:00,194.95,194.96,193.95,194.03,18228.0,179.9808,179.99,179.0575,179.1314,18228.0
2020-01-27 10:20:00,193.99,195.0,193.87,194.85,10133.0,179.0945,180.0269,178.9837,179.8884,10133.0
2020-01-27 10:30:00,194.94,195.02,194.29,194.54,8503.0,179.9715,180.0454,179.3714,179.6022,8503.0
2020-01-27 10:40:00,194.43,194.43,193.75,193.75,6278.0,179.5007,179.5007,178.8729,178.8729,6278.0
2020-01-27 10:50:00,193.84,193.84,193.0,193.37,19041.0,178.956,178.956,178.1805,178.5221,19041.0
2020-01-27 11:00:00,193.45,193.84,193.28,193.59,28476.0,178.5959,178.956,178.439,178.7252,28476.0
2020-01-27 11:10:00,193.53,193.72,193.28,193.31,12714.0,178.6698,178.8452,178.439,178.4667,12714.0
2020-01-27 11:20:00,193.35,193.91,193.22,193.84,7559.0,178.5036,179.0206,178.3836,178.956,7559.0
2020-01-27 11:30:00,193.72,194.41,193.66,194.41,11681.0,178.8452,179.4822,178.7898,179.4822,11681.0
2020-01-27 11:40:00,194.46,194.63,194.32,194.42,17863.0,179.5284,179.6853,179.3991,179.4915,17863.0
2020-01-27 11:50:00,194.37,194.73,194.36,194.39,9617.0,179.4453,179.7777,179.4361,179.4638,9617.0
2020-01-27 12:00:00,194.28,194.73,194.19,194.73,5569.0,179.3622,179.7777,179.2791,179.7777,5569.0
2020-01-27 12:10:00,194.91,194.91,194.41,194.75,5422.0,179.9438,179.9438,179.4822,179.7961,5422.0
2020-01-27 12:20:00,194.74,195.07,194.7,195.02,9743.0,179.7869,180.0915,179.75,180.0454,9743.0
2020-01-27 12:30:00,195.13,195.34,195.05,195.06,5991.0,180.1469,180.3408,180.0731,180.0823,5991.0
2020-01-27 12:40:00,195.22,195.49,195.21,195.35,7062.0,180.23,180.4793,180.2208,180.35,7062.0
2020-01-27 12:50:00,195.45,195.47,195.06,195.47,9612.0,180.4424,180.4608,180.0823,180.4608,9612.0
2020-01-27 13:00:00,195.44,195.72,195.28,195.28,3622.0,180.4331,180.6916,180.2854,180.2854,3622.0
2020-01-27 13:10:00,195.28,195.36,195.02,195.33,2650.0,180.2854,180.3593,180.0454,180.3316,2650.0
2020-01-27 13:20:00,195.32,195.67,195.32,195.46,7905.0,180.3224,180.6455,180.3224,180.4516,7905.0
2020-01-27 13:30:00,195.44,195.62,195.4,195.61,5000.0,180.4331,180.5993,180.3962,180.5901,5000.0
2020-01-27 13:40:00,195.54,195.55,195.31,195.32,5857.0,180.5255,180.5347,180.3131,180.3224,5857.0
2020-01-27 13:50:00,195.31,195.4,194.93,195.0,7484.0,180.3131,180.3962,179.9623,180.0269,7484.0
2020-01-27 14:00:00,195.07,195.38,194.71,195.38,9199.0,180.0915,180.3777,179.7592,180.3777,9199.0
2020-01-27 14:10:00,195.51,195.63,195.32,195.62,7195.0,180.4978,180.6086,180.3224,180.5993,7195.0
2020-01-27 14:20:00,195.58,195.72,195.31,195.71,7671.0,180.5624,180.6916,180.3131,180.6824,7671.0
2020-01-27 14:30:00,195.67,195.7,195.11,195.17,8203.0,180.6455,180.6732,180.1285,180.1839,8203.0
2020-01-27 14:40:00,195.22,195.25,194.63,194.63,5001.0,180.23,180.2577,179.6853,179.6853,5001.0
2020-01-27 14:50:00,194.66,194.81,194.37,194.46,20803.0,179.713,179.8515,179.4453,179.5284,20803.0
2020-01-27 15:00:00,194.48,194.71,194.4,194.52,6117.0,179.5469,179.7592,179.473,179.5838,6117.0
2020-01-27 15:10:00,194.46,194.68,194.17,194.58,16180.0,179.5284,179.7315,179.2607,179.6392,16180.0
2020-01-27 15:20:00,194.55,194.6,194.29,194.41,16548.0,179.6115,179.6576,179.3714,179.4822,16548.0
2020-01-27 15:30:00,194.38,194.38,194.11,194.3,12048.0,179.4545,179.4545,179.2053,179.3807,12048.0
2020-01-27 15:40:00,194.32,194.43,193.94,193.94,18224.0,179.3991,179.5007,179.0483,179.0483,18224.0
2020-01-27 15:50:00,193.83,194.25,193.83,194.02,71140.0,178.9468,179.3345,178.9468,179.1222,71140.0
2020-01-28 09:30:00,195.57,196.52,194.7,195.25,25907.0,180.5532,181.4302,179.75,180.2577,25907.0
2020-01-28 09:40:00,195.1,195.1,194.2,194.98,14298.0,180.1192,180.1192,179.2884,180.0085,14298.0
2020-01-28 09:50:00,195.1,195.78,194.93,195.26,11909.0,180.1192,180.747,179.9623,180.267,11909.0
2020-01-28 10:00:00,195.45,196.44,195.45,196.16,42299.0,180.4424,181.3564,180.4424,181.0979,42299.0
2020-01-28 10:10:00,196.09,196.96,196.08,196.92,11982.0,181.0332,181.8364,181.024,181.7995,11982.0
2020-01-28 10:20:00,196.78,197.64,196.78,197.29,39225.0,181.6702,182.4642,181.6702,182.1411,39225.0
2020-01-28 10:30:00,197.19,197.31,196.82,197.03,41156.0,182.0488,182.1596,181.7072,181.9011,41156.0
2020-01-28 10:40:00,197.03,197.9,197.02,197.58,17183.0,181.9011,182.7042,181.8918,182.4088,17183.0
2020-01-28 10:50:00,197.69,198.38,197.36,197.44,23210.0,182.5104,183.1474,182.2057,182.2796,23210.0
2020-01-28 11:00:00,197.51,197.55,196.51,196.67,10669.0,182.3442,182.3811,181.421,181.5687,10669.0
2020-01-28 11:10:00,196.68,196.73,196.23,196.57,15727.0,181.5779,181.6241,181.1625,181.4764,15727.0
2020-01-28 11:20:00,196.57,196.87,196.37,196.46,10346.0,181.4764,181.7533,181.2917,181.3748,10346.0
2020-01-28 11:30:00,196.55,196.67,196.29,196.4,10500.0,181.4579,181.5687,181.2179,181.3194,10500.0
2020-01-28 11:40:00,196.4,196.57,196.28,196.43,11981.0,181.3194,181.4764,181.2086,181.3471,11981.0
2020-01-28 11:50:00,196.41,196.86,196.37,196.77,8753.0,181.3287,181.7441,181.2917,181.661,8753.0
2020-01-28 12:00:00,196.77,196.87,196.61,196.77,11272.0,181.661,181.7533,181.5133,181.661,11272.0
2020-01-28 12:10:00,196.75,196.86,196.69,196.76,9022.0,181.6426,181.7441,181.5872,181.6518,9022.0
2020-01-28 12:20:00,196.78,196.87,196.65,196.71,14277.0,181.6702,181.7533,181.5502,181.6056,14277.0
2020-01-28 12:30:00,196.75,196.78,196.48,196.5,6026.0,181.6426,181.6702,181.3933,181.4117,6026.0
2020-01-28 12:40:00,196.53,196.91,196.3,196.91,7781.0,181.4394,181.7903,181.2271,181.7903,7781.0
2020-01-28 12:50:00,196.91,196.96,196.72,196.96,8004.0,181.7903,181.8364,181.6149,181.8364,8004.0
2020-01-28 13:00:00,196.92,197.24,196.86,197.19,12848.0,181.7995,182.0949,181.7441,182.0488,12848.0
2020-01-28 13:10:00,197.18,197.3,196.87,197.01,12238.0,182.0395,182.1503,181.7533,181.8826,12238.0
2020-01-28 13:20:00,197.0,197.3,196.97,197.12,9217.0,181.8734,182.1503,181.8457,181.9841,9217.0
2020-01-28 13:30:00,197.18,197.18,196.88,196.91,7482.0,182.0395,182.0395,181.7626,181.7903,7482.0
2020-01-28 13:40:00,196.94,197.16,196.91,196.98,6735.0,181.818,182.0211,181.7903,181.8549,6735.0
2020-01-28 13:50:00,197.02,197.11,196.89,197.03,6298.0,181.8918,181.9749,181.7718,181.9011,6298.0
2020-01-28 14:00:00,197.08,197.29,197.05,197.23,9630.0,181.9472,182.1411,181.9195,182.0857,9630.0
2020-01-28 14:10:00,197.22,197.39,197.0,197.1,10604.0,182.0765,182.2334,181.8734,181.9657,10604.0
2020-01-28 14:20:00,197.1,197.2,196.99,197.0,13964.0,181.9657,182.058,181.8641,181.8734,13964.0
2020-01-28 14:30:00,197.04,197.67,196.99,197.6,29408.0,181.9103,182.4919,181.8641,182.4273,29408.0
2020-01-28 14:40:00,197.65,198.01,197.6,197.88,11959.0,182.4734,182.8058,182.4273,182.6858,11959.0
2020-01-28 14:50:00,197.87,197.99,197.61,197.66,22011.0,182.6766,182.7873,182.4365,182.4827,22011.0
2020-01-28 15:00:00,197.59,197.7,197.2,197.31,11969.0,182.4181,182.5196,182.058,182.1596,11969.0
2020-01-28 15:10:00,197.21,197.4,197.17,197.36,15234.0,182.0672,182.2426,182.0303,182.2057,15234.0
2020-01-28 15:20:00,197.38,197.72,197.35,197.58,16685.0,182.2242,182.5381,182.1965,182.4088,16685.0
2020-01-28 15:30:00,197.56,197.56,197.0,197.04,15983.0,182.3904,182.3904,181.8734,181.9103,15983.0
2020-01-28 15:40:00,197.03,197.31,196.95,197.24,23459.0,181.9011,182.1596,181.8272,182.0949,23459.0
2020-01-28 15:50:00,197.24,197.32,196.76,196.81,71202.0,182.0949,182.1688,181.6518,181.6979,71202.0
2020-01-29 09:30:00,198.0,200.28,197.94,199.34,25254.0,182.7966,184.9015,182.7412,184.0337,25254.0
2020-01-29 09:40:00,199.1,199.33,198.17,198.35,5928.0,183.8121,184.0244,182.9535,183.1197,5928.0
2020-01-29 09:50:00,198.43,199.12,198.25,199.04,8698.0,183.1936,183.8306,183.0274,183.7567,8698.0
2020-01-29 10:00:00,198.97,199.01,198.3,198.5,10417.0,183.6921,183.729,183.0735,183.2582,10417.0
2020-01-29 10:10:00,198.42,199.11,198.32,199.11,12129.0,183.1843,183.8213,183.092,183.8213,12129.0
2020-01-29 10:20:00,199.25,200.4,199.25,200.31,17445.0,183.9506,185.0123,183.9506,184.9292,17445.0
2020-01-29 10:30:00,200.39,201.08,200.23,200.81,42797.0,185.0031,185.6401,184.8553,185.3908,42797.0
2020-01-29 10:40:00,200.9,200.92,200.41,200.55,22574.0,185.4739,185.4924,185.0215,185.1508,22574.0
2020-01-29 10:50:00,200.56,200.87,200.45,200.79,11070.0,185.16,185.4462,185.0584,185.3723,11070.0
2020-01-29 11:00:00,200.87,201.07,200.64,200.98,13818.0,185.4462,185.6308,185.2339,185.5478,13818.0
2020-01-29 11:10:00,200.91,201.0,200.52,200.52,10310.0,185.4831,185.5662,185.1231,185.1231,10310.0
2020-01-29 11:20:00,200.62,200.8,200.43,200.44,10906.0,185.2154,185.3816,185.04,185.0492,10906.0
2020-01-29 11:30:00,200.45,200.55,199.92,200.04,7522.0,185.0584,185.1508,184.5691,184.6799,7522.0
2020-01-29 11:40:00,200.18,200.44,200.0,200.02,136285.0,184.8092,185.0492,184.643,184.6615,136285.0
2020-01-29 11:50:00,199.98,200.38,199.81,200.35,8478.0,184.6245,184.9938,184.4676,184.9661,8478.0
2020-01-29 12:00:00,200.37,200.42,200.23,200.27,6532.0,184.9846,185.0308,184.8553,184.8923,6532.0
2020-01-29 12:10:00,200.24,200.36,199.92,200.16,8271.0,184.8646,184.9754,184.5691,184.7907,8271.0
2020-01-29 12:20:00,200.14,200.18,199.79,199.91,5907.0,184.7722,184.8092,184.4491,184.5599,5907.0
2020-01-29 12:30:00,199.88,200.18,199.83,200.13,9675.0,184.5322,184.8092,184.4861,184.763,9675.0
2020-01-29 12:40:00,200.16,200.16,199.83,199.97,4269.0,184.7907,184.7907,184.4861,184.6153,4269.0
2020-01-29 12:50:00,199.93,200.41,199.93,200.0,19104.0,184.5784,185.0215,184.5784,184.643,19104.0
2020-01-29 13:00:00,199.99,200.05,199.32,199.32,6500.0,184.6338,184.6892,184.0152,184.0152,6500.0
2020-01-29 13:10:00,199.31,200.04,199.22,200.03,18582.0,184.006,184.6799,183.9229,184.6707,18582.0
2020-01-29 13:20:00,200.01,200.02,199.52,199.68,16605.0,184.6522,184.6615,184.1999,184.3476,16605.0
2020-01-29 13:30:00,199.71,199.87,199.64,199.72,10031.0,184.3753,184.523,184.3106,184.3845,10031.0
2020-01-29 13:40:00,199.69,200.07,199.62,199.9,13551.0,184.3568,184.7076,184.2922,184.5507,13551.0
2020-01-29 13:50:00,199.9,200.59,199.89,200.59,10117.0,184.5507,185.1877,184.5414,185.1877,10117.0
2020-01-29 14:00:00,200.3,200.67,200.05,200.53,9958.0,184.92,185.2616,184.6892,185.1323,9958.0
2020-01-29 14:10:00,200.53,201.19,200.21,200.38,35125.0,185.1323,185.7416,184.8369,184.9938,35125.0
2020-01-29 14:20:00,200.36,200.38,200.01,200.23,9286.0,184.9754,184.9938,184.6522,184.8553,9286.0
2020-01-29 14:30:00,200.29,200.29,199.86,199.95,12302.0,184.9107,184.9107,184.5137,184.5968,12302.0
2020-01-29 14:40:00,199.91,200.01,199.57,199.61,8439.0,184.5599,184.6522,184.246,184.2829,8439.0
2020-01-29 14:50:00,199.59,199.99,199.39,199.92,19066.0,184.2645,184.6338,184.0798,184.5691,19066.0
2020-01-29 15:00:00,199.93,200.01,199.45,199.99,20183.0,184.5784,184.6522,184.1352,184.6338,20183.0
2020-01-29 15:10:00,200.02,200.23,199.69,199.94,21706.0,184.6615,184.8553,184.3568,184.5876,21706.0
2020-01-29 15:20:00,199.87,199.91,199.48,199.88,15136.0,184.523,184.5599,184.1629,184.5322,15136.0
2020-01-29 15:30:00,199.88,200.16,199.81,199.83,16737.0,184.5322,184.7907,184.4676,184.4861,16737.0
2020-01-29 15:40:00,199.82,199.82,199.4,199.52,21872.0,184.4768,184.4768,184.0891,184.1999,21872.0
2020-01-29 15:50:00,199.55,199.64,198.94,198.95,100167.0,184.2276,184.3106,183.6644,183.6736,100167.0
2020-01-30 09:30:00,205.12,207.33,203.86,206.63,109833.0,189.3699,191.4102,188.2066,190.7639,109833.0
2020-01-30 09:40:00,207.21,209.29,207.21,208.0,60103.0,191.2994,193.2197,191.2994,192.0287,60103.0
2020-01-30 09:50:00,207.94,208.06,206.51,206.86,33370.0,191.9733,192.0841,190.6531,190.9763,33370.0
2020-01-30 10:00:00,206.84,207.09,205.7,207.08,45576.0,190.9578,191.1886,189.9053,191.1794,45576.0
2020-01-30 10:10:00,206.77,207.43,206.39,206.74,32329.0,190.8932,191.5025,190.5423,190.8655,32329.0
2020-01-30 10:20:00,206.68,206.69,205.7,206.21,26951.0,190.8101,190.8193,189.9053,190.3762,26951.0
2020-01-30 10:30:00,206.09,206.26,205.0,205.25,17990.0,190.2654,190.4223,189.2591,189.4899,17990.0
2020-01-30 10:40:00,205.01,205.51,204.15,204.16,44658.0,189.2683,189.7299,188.4743,188.4836,44658.0
2020-01-30 10:50:00,204.15,204.67,203.78,204.39,29778.0,188.4743,188.9544,188.1328,188.6959,29778.0
2020-01-30 11:00:00,204.3,205.21,204.24,204.96,42007.0,188.6128,189.4529,188.5574,189.2221,42007.0
2020-01-30 11:10:00,205.0,205.76,204.95,205.1,49712.0,189.2591,189.9607,189.2129,189.3514,49712.0
2020-01-30 11:20:00,205.03,205.56,204.83,205.07,33243.0,189.2868,189.7761,189.1021,189.3237,33243.0
2020-01-30 11:30:00,205.06,205.11,202.5,202.66,49979.0,189.3145,189.3606,186.951,187.0988,49979.0
2020-01-30 11:40:00,202.79,204.86,202.79,204.66,31976.0,187.2188,189.1298,187.2188,188.9452,31976.0
2020-01-30 11:50:00,204.66,204.81,203.57,203.71,36518.0,188.9452,189.0837,187.9389,188.0681,36518.0
2020-01-30 12:00:00,203.64,203.64,202.15,202.21,19400.0,188.0035,188.0035,186.6279,186.6833,19400.0
2020-01-30 12:10:00,202.23,202.61,201.14,201.57,23125.0,186.7018,187.0526,185.6955,186.0924,23125.0
2020-01-30 12:20:00,201.59,201.87,200.08,200.5,17485.0,186.1109,186.3694,184.7169,185.1046,17485.0
2020-01-30 12:30:00,200.27,201.06,199.92,200.52,39264.0,184.8923,185.6216,184.5691,185.1231,39264.0
2020-01-30 12:40:00,200.52,201.63,200.36,201.09,23303.0,185.1231,186.1478,184.9754,185.6493,23303.0
2020-01-30 12:50:00,201.08,201.32,200.34,200.34,24631.0,185.6401,185.8616,184.9569,184.9569,24631.0
2020-01-30 13:00:00,200.52,201.53,200.49,201.17,15319.0,185.1231,186.0555,185.0954,185.7232,15319.0
2020-01-30 13:10:00,201.05,202.4,201.05,202.03,21828.0,185.6124,186.8587,185.6124,186.5171,21828.0
2020-01-30 13:20:00,202.21,203.13,202.1,202.75,17540.0,186.6833,187.5327,186.5818,187.1818,17540.0
2020-01-30 13:30:00,202.64,202.9,202.16,202.62,24278.0,187.0803,187.3203,186.6371,187.0618,24278.0
2020-01-30 13:40:00,202.62,203.14,202.23,202.3,47342.0,187.0618,187.5419,186.7018,186.7664,47342.0
2020-01-30 13:50:00,202.33,202.5,202.01,202.37,16763.0,186.7941,186.951,186.4987,186.831,16763.0
2020-01-30 14:00:00,202.47,203.89,202.36,203.88,29314.0,186.9233,188.2343,186.8218,188.2251,29314.0
2020-01-30 14:10:00,203.85,203.89,203.14,203.69,29158.0,188.1974,188.2343,187.5419,188.0497,29158.0
2020-01-30 14:20:00,203.63,203.78,203.32,203.51,22491.0,187.9943,188.1328,187.7081,187.8835,22491.0
2020-01-30 14:30:00,203.48,203.65,202.9,202.96,83550.0,187.8558,188.0127,187.3203,187.3757,83550.0
2020-01-30 14:40:00,202.91,203.51,202.07,203.24,40203.0,187.3296,187.8835,186.5541,187.6342,40203.0
2020-01-30 14:50:00,203.45,203.5,202.85,203.32,28744.0,187.8281,187.8743,187.2742,187.7081,28744.0
2020-01-30 15:00:00,203.22,204.38,203.16,204.09,40259.0,187.6158,188.6867,187.5604,188.4189,40259.0
2020-01-30 15:10:00,204.09,204.76,203.97,204.7,26588.0,188.4189,189.0375,188.3082,188.9821,26588.0
2020-01-30 15:20:00,204.89,205.42,204.59,205.16,46623.0,189.1575,189.6468,188.8806,189.4068,46623.0
2020-01-30 15:30:00,205.16,205.32,204.91,205.32,46196.0,189.4068,189.5545,189.176,189.5545,46196.0
2020-01-30 15:40:00,205.29,205.73,205.23,205.34,41991.0,189.5268,189.933,189.4714,189.573,41991.0
2020-01-30 15:50:00,205.38,205.45,204.91,205.16,124980.0,189.6099,189.6745,189.176,189.4068,124980.0
2020-01-31 09:30:00,202.53,202.53,200.2,201.73,71259.0,186.9787,186.9787,184.8276,186.2402,71259.0
2020-01-31 09:40:00,201.47,201.68,199.03,199.2,120629.0,186.0001,186.194,183.7475,183.9044,120629.0
2020-01-31 09:50:00,199.2,199.72,197.67,199.27,76550.0,183.9044,184.3845,182.4919,183.9691,76550.0
2020-01-31 10:00:00,199.42,199.53,197.0,197.34,55814.0,184.1075,184.2091,181.8734,182.1872,55814.0
2020-01-31 10:10:00,197.21,197.5,196.13,196.36,53337.0,182.0672,182.335,181.0702,181.2825,53337.0
2020-01-31 10:20:00,196.48,196.63,195.2,195.43,31554.0,181.3933,181.5318,180.2116,180.4239,31554.0
2020-01-31 10:30:00,195.28,195.64,194.71,194.72,23057.0,180.2854,180.6178,179.7592,179.7684,23057.0
2020-01-31 10:40:00,194.66,195.72,194.66,195.69,28550.0,179.713,180.6916,179.713,180.6639,28550.0
2020-01-31 10:50:00,195.59,195.85,195.34,195.61,41750.0,180.5716,180.8117,180.3408,180.5901,41750.0
2020-01-31 11:00:00,195.6,195.6,194.82,194.84,37504.0,180.5809,180.5809,179.8607,179.8792,37504.0
2020-01-31 11:10:00,194.82,195.17,194.07,194.94,32689.0,179.8607,180.1839,179.1683,179.9715,32689.0
2020-01-31 11:20:00,194.7,195.27,194.38,194.86,21035.0,179.75,180.2762,179.4545,179.8977,21035.0
2020-01-31 11:30:00,194.85,195.11,194.24,194.65,27802.0,179.8884,180.1285,179.3253,179.7038,27802.0
2020-01-31 11:40:00,194.73,195.51,194.6,195.43,16853.0,179.7777,180.4978,179.6576,180.4239,16853.0
2020-01-31 11:50:00,195.53,196.42,195.34,196.24,27239.0,180.5162,181.3379,180.3408,181.1717,27239.0
2020-01-31 12:00:00,196.26,196.88,196.13,196.3,34097.0,181.1902,181.7626,181.0702,181.2271,34097.0
2020-01-31 12:10:00,196.35,196.39,195.3,195.46,16186.0,181.2733,181.3102,180.3039,180.4516,16186.0
2020-01-31 12:20:00,195.49,196.0,195.37,195.98,21359.0,180.4793,180.9501,180.3685,180.9317,21359.0
2020-01-31 12:30:00,195.94,196.16,194.75,194.95,22707.0,180.8947,181.0979,179.7961,179.9808,22707.0
2020-01-31 12:40:00,194.95,195.28,194.54,195.03,18358.0,179.9808,180.2854,179.6022,180.0546,18358.0
2020-01-31 12:50:00,195.03,195.37,194.65,195.19,20938.0,180.0546,180.3685,179.7038,180.2023,20938.0
2020-01-31 13:00:00,195.04,195.33,194.61,194.7,13724.0,180.0639,180.3316,179.6669,179.75,13724.0
2020-01-31 13:10:00,194.77,194.87,194.47,194.77,23229.0,179.8146,179.9069,179.5376,179.8146,23229.0
2020-01-31 13:20:00,194.75,195.15,194.48,194.92,20619.0,179.7961,180.1654,179.5469,179.9531,20619.0
2020-01-31 13:30:00,194.9,195.08,194.61,194.94,12303.0,179.9346,180.1008,179.6669,179.9715,12303.0
2020-01-31 13:40:00,194.85,195.41,194.75,195.41,19283.0,179.8884,180.4054,179.7961,180.4054,19283.0
2020-01-31 13:50:00,195.3,195.93,195.12,195.93,10964.0,180.3039,180.8855,180.1377,180.8855,10964.0
2020-01-31 14:00:00,195.89,196.44,195.7,196.37,25256.0,180.8486,181.3564,180.6732,181.2917,25256.0
2020-01-31 14:10:00,196.45,196.49,195.81,196.06,14564.0,181.3656,181.4025,180.7747,181.0055,14564.0
2020-01-31 14:20:00,196.07,196.08,195.51,195.66,13510.0,181.0148,181.024,180.4978,180.6362,13510.0
2020-01-31 14:30:00,195.59,196.38,195.54,196.3,21421.0,180.5716,181.301,180.5255,181.2271,21421.0
2020-01-31 14:40:00,196.39,196.47,196.01,196.09,20741.0,181.3102,181.3841,180.9594,181.0332,20741.0
2020-01-31 14:50:00,196.13,196.91,196.05,196.7,22940.0,181.0702,181.7903,180.9963,181.5964,22940.0
2020-01-31 15:00:00,196.72,196.89,196.2,196.34,24261.0,181.6149,181.7718,181.1348,181.264,24261.0
2020-01-31 15:10:00,196.31,196.34,195.82,196.19,31781.0,181.2363,181.264,180.784,181.1256,31781.0
2020-01-31 15:20:00,196.21,196.44,195.6,195.62,25221.0,181.144,181.3564,180.5809,180.5993,25221.0
2020-01-31 15:30:00,195.59,195.59,194.87,194.94,27046.0,180.5716,180.5716,179.9069,179.9715,27046.0
2020-01-31 15:40:00,194.97,195.9,194.66,195.41,53950.0,179.9992,180.8578,179.713,180.4054,53950.0
2020-01-31 15:50:00,195.41,196.0,195.33,195.6,117938.0,180.4054,180.9501,180.3316,180.5809,117938.0
2020-02-03 09:30:00,196.64,199.43,195.94,198.81,44579.0,181.541,184.1168,180.8947,183.5444,44579.0
2020-02-03 09:40:00,198.52,200.25,198.4,199.93,40502.0,183.2766,184.8738,183.1659,184.5784,40502.0
2020-02-03 09:50:00,199.79,201.16,199.77,201.13,42031.0,184.4491,185.7139,184.4307,185.6862,42031.0
2020-02-03 10:00:00,201.16,203.38,201.16,202.8,51700.0,185.7139,187.7635,185.7139,187.228,51700.0
2020-02-03 10:10:00,202.59,202.59,201.34,201.52,20955.0,187.0341,187.0341,185.8801,186.0463,20955.0
2020-02-03 10:20:00,201.5,202.32,200.84,202.32,21014.0,186.0278,186.7849,185.4185,186.7849,21014.0
2020-02-03 10:30:00,202.48,202.72,202.23,202.59,16032.0,186.9326,187.1541,186.7018,187.0341,16032.0
2020-02-03 10:40:00,202.53,202.59,201.35,201.5,16879.0,186.9787,187.0341,185.8893,186.0278,16879.0
2020-02-03 10:50:00,201.49,201.71,201.39,201.59,13722.0,186.0186,186.2217,185.9263,186.1109,13722.0
2020-02-03 11:00:00,201.59,201.79,201.24,201.66,13764.0,186.1109,186.2956,185.7878,186.1755,13764.0
2020-02-03 11:10:00,201.54,201.54,200.13,200.65,10806.0,186.0648,186.0648,184.763,185.2431,10806.0
2020-02-03 11:20:00,200.61,200.61,200.19,200.25,8073.0,185.2062,185.2062,184.8184,184.8738,8073.0
2020-02-03 11:30:00,200.21,200.43,199.74,199.74,8610.0,184.8369,185.04,184.403,184.403,8610.0
2020-02-03 11:40:00,199.78,199.78,199.08,199.15,9005.0,184.4399,184.4399,183.7936,183.8583,9005.0
2020-02-03 11:50:00,199.05,199.37,198.72,199.19,12253.0,183.7659,184.0614,183.4613,183.8952,12253.0
2020-02-03 12:00:00,199.19,199.21,198.54,198.68,9074.0,183.8952,183.9137,183.2951,183.4244,9074.0
2020-02-03 12:10:00,198.61,199.09,198.52,199.04,23483.0,183.3597,183.8029,183.2766,183.7567,23483.0
2020-02-03 12:20:00,199.1,199.4,198.96,199.03,8025.0,183.8121,184.0891,183.6829,183.7475,8025.0
2020-02-03 12:30:00,198.96,199.06,198.68,198.76,7550.0,183.6829,183.7752,183.4244,183.4982,7550.0
2020-02-03 12:40:00,198.81,199.1,198.73,199.06,9652.0,183.5444,183.8121,183.4705,183.7752,9652.0
2020-02-03 12:50:00,199.02,199.57,198.99,199.57,11895.0,183.7382,184.246,183.7106,184.246,11895.0
2020-02-03 13:00:00,199.5,199.95,199.49,199.79,10840.0,184.1814,184.5968,184.1722,184.4491,10840.0
2020-02-03 13:10:00,199.79,199.83,199.09,199.33,14177.0,184.4491,184.4861,183.8029,184.0244,14177.0
2020-02-03 13:20:00,199.21,199.43,199.21,199.35,6401.0,183.9137,184.1168,183.9137,184.0429,6401.0
2020-02-03 13:30:00,199.3,199.78,199.03,199.78,10085.0,183.9967,184.4399,183.7475,184.4399,10085.0
2020-02-03 13:40:00,199.72,199.78,199.41,199.47,4711.0,184.3845,184.4399,184.0983,184.1537,4711.0
2020-02-03 13:50:00,199.47,199.49,199.17,199.47,9767.0,184.1537,184.1722,183.8767,184.1537,9767.0
2020-02-03 14:00:00,199.41,199.49,199.01,199.01,13958.0,184.0983,184.1722,183.729,183.729,13958.0
2020-02-03 14:10:00,199.03,199.09,198.8,199.06,8764.0,183.7475,183.8029,183.5351,183.7752,8764.0
2020-02-03 14:20:00,199.02,199.33,199.01,199.19,8532.0,183.7382,184.0244,183.729,183.8952,8532.0
2020-02-03 14:30:00,199.21,199.39,199.01,199.19,17392.0,183.9137,184.0798,183.729,183.8952,17392.0
2020-02-03 14:40:00,199.22,199.49,199.15,199.49,10353.0,183.9229,184.1722,183.8583,184.1722,10353.0
2020-02-03 14:50:00,199.43,199.65,199.22,199.51,14025.0,184.1168,184.3199,183.9229,184.1906,14025.0
2020-02-03 15:00:00,199.51,199.68,199.35,199.38,14652.0,184.1906,184.3476,184.0429,184.0706,14652.0
2020-02-03 15:10:00,199.43,199.43,199.1,199.27,11632.0,184.1168,184.1168,183.8121,183.9691,11632.0
2020-02-03 15:20:00,199.31,199.48,199.13,199.46,13314.0,184.006,184.1629,183.8398,184.1445,13314.0
2020-02-03 15:30:00,199.42,199.44,198.93,198.97,20462.0,184.1075,184.126,183.6552,183.6921,20462.0
2020-02-03 15:40:00,198.92,198.92,198.08,198.09,23659.0,183.6459,183.6459,182.8704,182.8797,23659.0
2020-02-03 15:50:00,198.02,198.4,197.83,198.08,71988.0,182.815,183.1659,182.6396,182.8704,71988.0
2020-02-04 09:30:00,202.24,203.7,202.24,203.04,25483.0,186.711,188.0589,186.711,187.4496,25483.0
2020-02-04 09:40:00,203.03,205.0,202.67,205.0,17671.0,187.4403,189.2591,187.108,189.2591,17671.0
2020-02-04 09:50:00,204.81,205.37,204.33,204.53,22173.0,189.0837,189.6007,188.6405,188.8252,22173.0
2020-02-04 10:00:00,204.55,205.13,204.25,204.46,15075.0,188.8436,189.3791,188.5667,188.7605,15075.0
2020-02-04 10:10:00,204.53,204.53,204.0,204.39,11184.0,188.8252,188.8252,188.3359,188.6959,11184.0
2020-02-04 10:20:00,204.48,205.34,204.16,205.26,12193.0,188.779,189.573,188.4836,189.4991,12193.0
2020-02-04 10:30:00,205.29,205.84,205.17,205.77,14464.0,189.5268,190.0346,189.416,189.97,14464.0
2020-02-04 10:40:00,205.64,205.74,205.34,205.54,9762.0,189.8499,189.9423,189.573,189.7576,9762.0
2020-02-04 10:50:00,205.48,205.53,204.8,205.16,8850.0,189.7022,189.7484,189.0744,189.4068,8850.0
2020-02-04 11:00:00,205.2,205.3,204.98,205.23,11851.0,189.4437,189.536,189.2406,189.4714,11851.0
2020-02-04 11:10:00,205.22,205.94,205.18,205.81,9364.0,189.4622,190.1269,189.4253,190.0069,9364.0
2020-02-04 11:20:00,205.87,206.39,205.79,206.39,12949.0,190.0623,190.5423,189.9884,190.5423,12949.0
2020-02-04 11:30:00,206.38,206.88,206.27,206.68,23512.0,190.5331,190.9947,190.4316,190.8101,23512.0
2020-02-04 11:40:00,206.69,207.17,206.68,206.69,26320.0,190.8193,191.2625,190.8101,190.8193,26320.0
2020-02-04 11:50:00,206.76,206.79,206.14,206.71,16097.0,190.8839,190.9116,190.3115,190.8378,16097.0
2020-02-04 12:00:00,206.65,206.92,206.38,206.92,11340.0,190.7824,191.0316,190.5331,191.0316,11340.0
2020-02-04 12:10:00,206.93,206.93,206.24,206.48,12854.0,191.0409,191.0409,190.4039,190.6254,12854.0
2020-02-04 12:20:00,206.47,206.78,206.4,206.67,10796.0,190.6162,190.9024,190.5516,190.8008,10796.0
2020-02-04 12:30:00,206.65,206.84,206.51,206.8,16006.0,190.7824,190.9578,190.6531,190.9209,16006.0
2020-02-04 12:40:00,206.83,207.21,206.69,206.69,22624.0,190.9486,191.2994,190.8193,190.8193,22624.0
2020-02-04 12:50:00,206.7,207.0,206.65,207.0,8797.0,190.8285,191.1055,190.7824,191.1055,8797.0
2020-02-04 13:00:00,207.04,207.4,206.92,207.4,5432.0,191.1424,191.4748,191.0316,191.4748,5432.0
2020-02-04 13:10:00,207.43,207.46,206.89,207.01,6874.0,191.5025,191.5302,191.004,191.1147,6874.0
2020-02-04 13:20:00,206.96,206.99,206.77,206.92,6650.0,191.0686,191.0963,190.8932,191.0316,6650.0
2020-02-04 13:30:00,206.92,207.19,206.8,207.16,9383.0,191.0316,191.2809,190.9209,191.2532,9383.0
2020-02-04 13:40:00,207.16,207.44,206.99,207.34,8841.0,191.2532,191.5117,191.0963,191.4194,8841.0
2020-02-04 13:50:00,207.34,207.47,207.21,207.35,10520.0,191.4194,191.5394,191.2994,191.4286,10520.0
2020-02-04 14:00:00,207.36,207.36,207.1,207.25,9535.0,191.4379,191.4379,191.1978,191.3363,9535.0
2020-02-04 14:10:00,207.29,207.49,207.08,207.13,10468.0,191.3732,191.5579,191.1794,191.2255,10468.0
2020-02-04 14:20:00,207.13,207.2,206.88,207.02,11096.0,191.2255,191.2901,190.9947,191.124,11096.0
2020-02-04 14:30:00,206.98,207.08,206.79,206.92,12041.0,191.087,191.1794,190.9116,191.0316,12041.0
2020-02-04 14:40:00,206.89,207.04,206.88,206.97,11224.0,191.004,191.1424,190.9947,191.0778,11224.0
2020-02-04 14:50:00,206.95,207.02,206.68,206.68,12063.0,191.0593,191.124,190.8101,190.8101,12063.0
2020-02-04 15:00:00,206.66,206.81,206.54,206.55,18168.0,190.7916,190.9301,190.6808,190.6901,18168.0
2020-02-04 15:10:00,206.61,206.88,206.47,206.87,17152.0,190.7455,190.9947,190.6162,190.9855,17152.0
2020-02-04 15:20:00,206.86,207.08,206.45,206.52,19240.0,190.9763,191.1794,190.5977,190.6624,19240.0
2020-02-04 15:30:00,206.49,207.08,206.45,206.99,26711.0,190.6347,191.1794,190.5977,191.0963,26711.0
2020-02-04 15:40:00,206.95,206.98,206.61,206.92,30254.0,191.0593,191.087,190.7455,191.0316,30254.0
2020-02-04 15:50:00,206.84,207.04,206.02,206.13,112404.0,190.9578,191.1424,190.2008,190.3023,112404.0
2020-02-05 09:30:00,209.48,210.77,208.61,208.85,33851.0,193.3951,194.586,192.5919,192.8135,33851.0
2020-02-05 09:40:00,208.9,209.5,208.64,208.98,14275.0,192.8596,193.4135,192.6196,192.9335,14275.0
2020-02-05 09:50:00,209.01,209.02,207.76,207.91,24177.0,192.9612,192.9704,191.8071,191.9456,24177.0
2020-02-05 10:00:00,207.94,209.12,207.92,208.89,19909.0,191.9733,193.0627,191.9549,192.8504,19909.0
2020-02-05 10:10:00,208.97,209.23,208.78,208.89,16374.0,192.9242,193.1643,192.7488,192.8504,16374.0
2020-02-05 10:20:00,209.08,209.24,208.54,208.72,11055.0,193.0258,193.1735,192.5273,192.6934,11055.0
2020-02-05 10:30:00,208.59,208.6,207.72,207.87,31248.0,192.5734,192.5826,191.7702,191.9087,31248.0
2020-02-05 10:40:00,207.9,207.9,207.41,207.81,13664.0,191.9364,191.9364,191.484,191.8533,13664.0
2020-02-05 10:50:00,207.7,208.14,207.37,208.1,12095.0,191.7518,192.158,191.4471,192.121,12095.0
2020-02-05 11:00:00,207.84,207.84,207.2,207.33,11714.0,191.881,191.881,191.2901,191.4102,11714.0
2020-02-05 11:10:00,207.41,208.02,207.26,208.01,19365.0,191.484,192.0472,191.3455,192.038,19365.0
2020-02-05 11:20:00,208.07,209.15,208.03,208.37,22846.0,192.0933,193.0904,192.0564,192.3703,22846.0
2020-02-05 11:30:00,208.32,208.94,208.18,208.52,25324.0,192.3241,192.8965,192.1949,192.5088,25324.0
2020-02-05 11:40:00,208.44,208.52,208.21,208.37,13435.0,192.4349,192.5088,192.2226,192.3703,13435.0
2020-02-05 11:50:00,208.3,208.43,208.1,208.31,8550.0,192.3057,192.4257,192.121,192.3149,8550.0
2020-02-05 12:00:00,208.27,208.3,207.9,208.23,7840.0,192.278,192.3057,191.9364,192.2411,7840.0
2020-02-05 12:10:00,208.31,208.35,208.09,208.09,13520.0,192.3149,192.3518,192.1118,192.1118,13520.0
2020-02-05 12:20:00,208.07,208.39,208.01,208.04,18051.0,192.0933,192.3888,192.038,192.0656,18051.0
2020-02-05 12:30:00,208.04,208.26,208.0,208.19,11172.0,192.0656,192.2688,192.0287,192.2041,11172.0
2020-02-05 12:40:00,208.23,208.45,208.13,208.44,7553.0,192.2411,192.4442,192.1487,192.4349,7553.0
2020-02-05 12:50:00,208.45,208.45,208.16,208.25,3959.0,192.4442,192.4442,192.1764,192.2595,3959.0
2020-02-05 13:00:00,208.23,208.23,207.98,208.07,4954.0,192.2411,192.2411,192.0103,192.0933,4954.0
2020-02-05 13:10:00,208.07,208.27,208.04,208.25,5209.0,192.0933,192.278,192.0656,192.2595,5209.0
2020-02-05 13:20:00,208.25,208.48,208.24,208.48,5107.0,192.2595,192.4719,192.2503,192.4719,5107.0
2020-02-05 13:30:00,208.48,208.7,208.46,208.7,5923.0,192.4719,192.675,192.4534,192.675,5923.0
2020-02-05 13:40:00,208.73,208.99,208.69,208.96,6586.0,192.7027,192.9427,192.6657,192.915,6586.0
2020-02-05 13:50:00,208.95,209.01,208.63,208.68,6545.0,192.9058,192.9612,192.6103,192.6565,6545.0
2020-02-05 14:00:00,208.71,208.71,208.34,208.45,4775.0,192.6842,192.6842,192.3426,192.4442,4775.0
2020-02-05 14:10:00,208.37,208.74,208.36,208.62,6572.0,192.3703,192.7119,192.3611,192.6011,6572.0
2020-02-05 14:20:00,208.67,209.0,208.65,209.0,5940.0,192.6473,192.9519,192.6288,192.9519,5940.0
2020-02-05 14:30:00,209.09,209.36,208.98,209.36,11336.0,193.035,193.2843,192.9335,193.2843,11336.0
2020-02-05 14:40:00,209.37,209.63,209.31,209.6,14390.0,193.2935,193.5336,193.2381,193.5059,14390.0
2020-02-05 14:50:00,209.66,210.01,209.65,209.94,12552.0,193.5613,193.8844,193.552,193.8198,12552.0
2020-02-05 15:00:00,209.89,210.03,209.43,209.49,15426.0,193.7736,193.9028,193.3489,193.4043,15426.0
2020-02-05 15:10:00,209.4,210.05,209.27,209.99,18919.0,193.3212,193.9213,193.2012,193.8659,18919.0
2020-02-05 15:20:00,210.03,210.17,209.8,209.97,12194.0,193.9028,194.0321,193.6905,193.8475,12194.0
2020-02-05 15:30:00,209.95,210.21,209.89,210.09,13787.0,193.829,194.069,193.7736,193.9582,13787.0
2020-02-05 15:40:00,210.03,210.39,209.94,210.19,27782.0,193.9028,194.2352,193.8198,194.0506,27782.0
2020-02-05 15:50:00,210.15,210.53,209.88,210.45,79283.0,194.0136,194.3645,193.7644,194.2906,79283.0
2020-02-06 09:30:00,210.13,210.18,207.87,209.0,75635.0,194.8087,194.855,192.7135,193.7611,75635.0
2020-02-06 09:40:00,208.85,208.93,207.04,207.16,26055.0,193.622,193.6962,191.944,192.0552,26055.0
2020-02-06 09:50:00,207.01,208.04,206.78,208.04,19421.0,191.9162,192.8711,191.7029,192.8711,19421.0
2020-02-06 10:00:00,208.03,208.52,207.7,208.38,36336.0,192.8618,193.3161,192.5559,193.1863,36336.0
2020-02-06 10:10:00,208.39,208.71,207.93,207.94,5710.0,193.1956,193.4922,192.7691,192.7784,5710.0
2020-02-06 10:20:00,207.87,207.88,207.01,207.41,8666.0,192.7135,192.7227,191.9162,192.287,8666.0
2020-02-06 10:30:00,207.45,207.66,206.94,207.66,9542.0,192.3241,192.5188,191.8513,192.5188,9542.0
2020-02-06 10:40:00,207.69,208.0,207.17,208.0,5918.0,192.5466,192.834,192.0645,192.834,5918.0
2020-02-06 10:50:00,208.03,208.21,207.88,208.16,7957.0,192.8618,193.0287,192.7227,192.9823,7957.0
2020-02-06 11:00:00,208.02,208.02,207.51,207.94,8241.0,192.8525,192.8525,192.3797,192.7784,8241.0
2020-02-06 11:10:00,207.97,208.56,207.97,208.46,14638.0,192.8062,193.3532,192.8062,193.2604,14638.0
2020-02-06 11:20:00,208.47,208.54,208.18,208.2,6006.0,193.2697,193.3346,193.0009,193.0194,6006.0
2020-02-06 11:30:00,208.27,208.41,207.91,207.99,5527.0,193.0843,193.2141,192.7505,192.8247,5527.0
2020-02-06 11:40:00,207.94,207.94,207.56,207.61,14393.0,192.7784,192.7784,192.4261,192.4724,14393.0
2020-02-06 11:50:00,207.6,207.85,207.51,207.73,54349.0,192.4632,192.6949,192.3797,192.5837,54349.0
2020-02-06 12:00:00,207.72,208.29,207.65,208.27,9625.0,192.5744,193.1028,192.5095,193.0843,9625.0
2020-02-06 12:10:00,208.24,208.27,207.89,208.17,6360.0,193.0565,193.0843,192.732,192.9916,6360.0
2020-02-06 12:20:00,208.1,208.29,208.02,208.29,4599.0,192.9267,193.1028,192.8525,193.1028,4599.0
2020-02-06 12:30:00,208.22,208.36,207.97,208.35,10418.0,193.0379,193.1677,192.8062,193.1585,10418.0
2020-02-06 12:40:00,208.37,208.62,208.19,208.25,8704.0,193.177,193.4088,193.0101,193.0658,8704.0
2020-02-06 12:50:00,208.28,208.35,208.2,208.32,5213.0,193.0936,193.1585,193.0194,193.1307,5213.0
2020-02-06 13:00:00,208.32,208.6,208.31,208.42,8246.0,193.1307,193.3902,193.1214,193.2234,8246.0
2020-02-06 13:10:00,208.39,208.55,208.35,208.51,4227.0,193.1956,193.3439,193.1585,193.3068,4227.0
2020-02-06 13:20:00,208.43,208.47,208.18,208.24,4348.0,193.2326,193.2697,193.0009,193.0565,4348.0
2020-02-06 13:30:00,208.27,208.41,208.25,208.37,8494.0,193.0843,193.2141,193.0658,193.177,8494.0
2020-02-06 13:40:00,208.28,208.35,208.13,208.19,16755.0,193.0936,193.1585,192.9545,193.0101,16755.0
2020-02-06 13:50:00,208.24,208.53,208.24,208.52,11419.0,193.0565,193.3253,193.0565,193.3161,11419.0
2020-02-06 14:00:00,208.52,208.53,208.19,208.43,7837.0,193.3161,193.3253,193.0101,193.2326,7837.0
2020-02-06 14:10:00,208.41,208.86,208.41,208.66,5719.0,193.2141,193.6313,193.2141,193.4459,5719.0
2020-02-06 14:20:00,208.59,208.89,208.56,208.86,10795.0,193.381,193.6591,193.3532,193.6313,10795.0
2020-02-06 14:30:00,208.77,208.89,208.49,208.59,8529.0,193.5478,193.6591,193.2883,193.381,8529.0
2020-02-06 14:40:00,208.57,209.0,208.5,209.0,10165.0,193.3624,193.7611,193.2975,193.7611,10165.0
2020-02-06 14:50:00,209.03,209.35,208.92,209.13,12046.0,193.7889,194.0856,193.6869,193.8816,12046.0
2020-02-06 15:00:00,209.14,209.36,208.88,209.31,11670.0,193.8909,194.0948,193.6498,194.0485,11670.0
2020-02-06 15:10:00,209.36,209.36,208.92,208.92,16669.0,194.0948,194.0948,193.6869,193.6869,16669.0
2020-02-06 15:20:00,208.81,209.04,208.71,208.9,13816.0,193.5849,193.7982,193.4922,193.6684,13816.0
2020-02-06 15:30:00,208.95,209.6,208.92,209.6,24499.0,193.7147,194.3173,193.6869,194.3173,24499.0
2020-02-06 15:40:00,209.62,209.87,209.61,209.75,25035.0,194.3359,194.5676,194.3266,194.4564,25035.0
2020-02-06 15:50:00,209.7,210.01,209.57,209.81,92041.0,194.41,194.6974,194.2895,194.512,92041.0
2020-02-07 09:30:00,207.93,208.84,207.05,207.69,71295.0,192.7691,193.6127,191.9533,192.5466,71295.0
2020-02-07 09:40:00,207.54,208.27,207.01,207.5,34619.0,192.4075,193.0843,191.9162,192.3704,34619.0
2020-02-07 09:50:00,207.86,208.23,207.33,207.38,8242.0,192.7042,193.0472,192.2128,192.2592,8242.0
2020-02-07 10:00:00,207.31,207.48,206.7,207.17,12185.0,192.1943,192.3519,191.6288,192.0645,12185.0
2020-02-07 10:10:00,207.16,207.63,207.05,207.58,8868.0,192.0552,192.491,191.9533,192.4446,8868.0
2020-02-07 10:20:00,207.64,207.74,207.31,207.66,6617.0,192.5002,192.5929,192.1943,192.5188,6617.0
2020-02-07 10:30:00,207.57,207.97,207.56,207.79,5295.0,192.4353,192.8062,192.4261,192.6393,5295.0
2020-02-07 10:40:00,207.82,208.27,207.61,208.2,6811.0,192.6671,193.0843,192.4724,193.0194,6811.0
2020-02-07 10:50:00,208.28,208.58,208.11,208.34,22719.0,193.0936,193.3717,192.936,193.1492,22719.0
2020-02-07 11:00:00,208.28,208.52,207.9,207.92,20390.0,193.0936,193.3161,192.7413,192.7598,20390.0
2020-02-07 11:10:00,207.8,207.81,207.08,207.74,15073.0,192.6486,192.6578,191.9811,192.5929,15073.0
2020-02-07 11:20:00,207.93,208.52,207.93,208.39,9190.0,192.7691,193.3161,192.7691,193.1956,9190.0
2020-02-07 11:30:00,208.3,208.69,208.23,208.3,5744.0,193.1121,193.4737,193.0472,193.1121,5744.0
2020-02-07 11:40:00,208.25,208.4,207.92,207.93,11121.0,193.0658,193.2048,192.7598,192.7691,11121.0
2020-02-07 11:50:00,207.91,208.19,207.85,208.19,6749.0,192.7505,193.0101,192.6949,193.0101,6749.0
2020-02-07 12:00:00,208.22,208.95,208.15,208.83,6488.0,193.0379,193.7147,192.973,193.6035,6488.0
2020-02-07 12:10:00,208.85,209.16,208.82,209.1,4427.0,193.622,193.9094,193.5942,193.8538,4427.0
2020-02-07 12:20:00,209.04,209.21,208.88,209.11,9153.0,193.7982,193.9558,193.6498,193.8631,9153.0
2020-02-07 12:30:00,209.04,209.05,208.43,208.55,5172.0,193.7982,193.8074,193.2326,193.3439,5172.0
2020-02-07 12:40:00,208.45,208.54,208.32,208.4,4406.0,193.2512,193.3346,193.1307,193.2048,4406.0
2020-02-07 12:50:00,208.35,208.37,208.04,208.34,5602.0,193.1585,193.177,192.8711,193.1492,5602.0
2020-02-07 13:00:00,208.23,208.23,207.88,207.94,8082.0,193.0472,193.0472,192.7227,192.7784,8082.0
2020-02-07 13:10:00,207.94,208.09,207.93,208.0,7675.0,192.7784,192.9174,192.7691,192.834,7675.0
2020-02-07 13:20:00,208.0,208.06,207.92,208.04,3450.0,192.834,192.8896,192.7598,192.8711,3450.0
2020-02-07 13:30:00,208.08,208.54,208.03,208.34,10231.0,192.9082,193.3346,192.8618,193.1492,10231.0
2020-02-07 13:40:00,208.21,208.21,207.96,208.15,4399.0,193.0287,193.0287,192.7969,192.973,4399.0
2020-02-07 13:50:00,208.06,208.18,207.8,207.9,6893.0,192.8896,193.0009,192.6486,192.7413,6893.0
2020-02-07 14:00:00,207.94,207.94,207.33,207.48,6588.0,192.7784,192.7784,192.2128,192.3519,6588.0
2020-02-07 14:10:00,207.4,207.54,207.19,207.54,8256.0,192.2777,192.4075,192.083,192.4075,8256.0
2020-02-07 14:20:00,207.44,207.6,207.38,207.56,10620.0,192.3148,192.4632,192.2592,192.4261,10620.0
2020-02-07 14:30:00,207.59,207.81,207.48,207.48,11776.0,192.4539,192.6578,192.3519,192.3519,11776.0
2020-02-07 14:40:00,207.49,207.8,207.48,207.78,7179.0,192.3612,192.6486,192.3519,192.63,7179.0
2020-02-07 14:50:00,207.74,207.94,207.57,207.92,17191.0,192.5929,192.7784,192.4353,192.7598,17191.0
2020-02-07 15:00:00,208.03,208.35,208.03,208.34,10207.0,192.8618,193.1585,192.8618,193.1492,10207.0
2020-02-07 15:10:00,208.34,208.74,208.24,208.66,13097.0,193.1492,193.52,193.0565,193.4459,13097.0
2020-02-07 15:20:00,208.62,208.92,208.55,208.84,13430.0,193.4088,193.6869,193.3439,193.6127,13430.0
2020-02-07 15:30:00,208.81,208.89,208.13,208.2,31273.0,193.5849,193.6591,192.9545,193.0194,31273.0
2020-02-07 15:40:00,208.17,208.36,208.03,208.13,41389.0,192.9916,193.1677,192.8618,192.9545,41389.0
2020-02-07 15:50:00,208.12,208.45,207.78,207.8,99121.0,192.9452,193.2512,192.63,192.6486,99121.0
2020-02-10 09:30:00,206.54,207.38,206.25,207.06,27057.0,191.4804,192.2592,191.2116,191.9625,27057.0
2020-02-10 09:40:00,207.75,207.75,206.7,206.71,2974.0,192.6022,192.6022,191.6288,191.638,2974.0
2020-02-10 09:50:00,206.73,207.66,206.67,207.66,4897.0,191.6566,192.5188,191.601,192.5188,4897.0
2020-02-10 10:00:00,207.6,207.98,207.5,207.98,3100.0,192.4632,192.8154,192.3704,192.8154,3100.0
2020-02-10 10:10:00,207.73,207.97,207.63,207.89,9600.0,192.5837,192.8062,192.491,192.732,9600.0
2020-02-10 10:20:00,207.91,208.2,207.88,208.03,2621.0,192.7505,193.0194,192.7227,192.8618,2621.0
2020-02-10 10:30:00,208.03,208.58,208.03,208.58,3970.0,192.8618,193.3717,192.8618,193.3717,3970.0
2020-02-10 10:40:00,208.53,208.73,208.34,208.65,2668.0,193.3253,193.5108,193.1492,193.4366,2668.0
2020-02-10 10:50:00,208.81,208.82,208.48,208.58,2541.0,193.5849,193.5942,193.279,193.3717,2541.0
2020-02-10 11:00:00,208.65,208.67,208.46,208.53,3640.0,193.4366,193.4551,193.2604,193.3253,3640.0
2020-02-10 11:10:00,208.45,208.67,208.29,208.6,4287.0,193.2512,193.4551,193.1028,193.3902,4287.0
2020-02-10 11:20:00,208.42,208.82,208.41,208.43,3403.0,193.2234,193.5942,193.2141,193.2326,3403.0
2020-02-10 11:30:00,208.48,208.57,208.23,208.43,10541.0,193.279,193.3624,193.0472,193.2326,10541.0
2020-02-10 11:40:00,208.38,208.97,208.38,208.84,19161.0,193.1863,193.7333,193.1863,193.6127,19161.0
2020-02-10 11:50:00,208.89,208.95,208.73,208.76,4776.0,193.6591,193.7147,193.5108,193.5386,4776.0
2020-02-10 12:00:00,208.7,208.84,208.53,208.58,7801.0,193.4829,193.6127,193.3253,193.3717,7801.0
2020-02-10 12:10:00,208.61,208.67,208.34,208.34,2308.0,193.3995,193.4551,193.1492,193.1492,2308.0
2020-02-10 12:20:00,208.38,208.44,208.09,208.39,4975.0,193.1863,193.2419,192.9174,193.1956,4975.0
2020-02-10 12:30:00,208.35,208.48,208.06,208.19,6007.0,193.1585,193.279,192.8896,193.0101,6007.0
2020-02-10 12:40:00,208.23,208.52,208.19,208.5,2600.0,193.0472,193.3161,193.0101,193.2975,2600.0
2020-02-10 12:50:00,208.48,208.53,208.3,208.3,1900.0,193.279,193.3253,193.1121,193.1121,1900.0
2020-02-10 13:00:00,208.33,208.4,208.19,208.3,4826.0,193.1399,193.2048,193.0101,193.1121,4826.0
2020-02-10 13:10:00,208.36,208.41,208.23,208.32,1914.0,193.1677,193.2141,193.0472,193.1307,1914.0
2020-02-10 13:20:00,208.34,208.61,208.34,208.37,1229.0,193.1492,193.3995,193.1492,193.177,1229.0
2020-02-10 13:30:00,208.51,208.75,208.4,208.53,2258.0,193.3068,193.5293,193.2048,193.3253,2258.0
2020-02-10 13:40:00,208.4,208.52,208.3,208.49,1818.0,193.2048,193.3161,193.1121,193.2883,1818.0
2020-02-10 13:50:00,208.44,208.51,208.13,208.32,6700.0,193.2419,193.3068,192.9545,193.1307,6700.0
2020-02-10 14:00:00,208.29,208.29,208.13,208.16,1979.0,193.1028,193.1028,192.9545,192.9823,1979.0
2020-02-10 14:10:00,208.25,208.29,208.13,208.18,4305.0,193.0658,193.1028,192.9545,193.0009,4305.0
2020-02-10 14:20:00,208.18,208.35,208.14,208.35,2000.0,193.0009,193.1585,192.9638,193.1585,2000.0
2020-02-10 14:30:00,208.3,208.53,208.26,208.39,2300.0,193.1121,193.3253,193.075,193.1956,2300.0
2020-02-10 14:40:00,208.36,208.51,208.29,208.51,3034.0,193.1677,193.3068,193.1028,193.3068,3034.0
2020-02-10 14:50:00,208.44,208.86,208.44,208.86,3706.0,193.2419,193.6313,193.2419,193.6313,3706.0
2020-02-10 15:00:00,208.84,209.23,208.8,209.23,4354.0,193.6127,193.9743,193.5757,193.9743,4354.0
2020-02-10 15:10:00,209.24,209.61,209.24,209.43,16384.0,193.9836,194.3266,193.9836,194.1597,16384.0
2020-02-10 15:20:00,209.43,209.61,209.26,209.57,12126.0,194.1597,194.3266,194.0021,194.2895,12126.0
2020-02-10 15:30:00,209.45,209.45,208.99,209.07,12280.0,194.1783,194.1783,193.7518,193.826,12280.0
2020-02-10 15:40:00,209.07,209.16,208.91,209.02,15220.0,193.826,193.9094,193.6776,193.7796,15220.0
2020-02-10 15:50:00,209.09,209.51,208.87,209.45,58048.0,193.8445,194.2339,193.6406,194.1783,58048.0
2020-02-11 09:30:00,211.32,211.7,210.54,210.93,15774.0,195.9119,196.2642,195.1888,195.5504,15774.0
2020-02-11 09:40:00,210.71,211.43,210.71,211.43,3290.0,195.3464,196.0139,195.3464,196.0139,3290.0
2020-02-11 09:50:00,211.59,211.94,211.32,211.74,10649.0,196.1622,196.4867,195.9119,196.3013,10649.0
2020-02-11 10:00:00,211.76,213.0,211.76,213.0,18968.0,196.3198,197.4694,196.3198,197.4694,18968.0
2020-02-11 10:10:00,213.04,213.2,212.43,212.43,8917.0,197.5065,197.6548,196.941,196.941,8917.0
2020-02-11 10:20:00,212.59,213.14,212.38,212.88,9807.0,197.0893,197.5992,196.8946,197.3582,9807.0
2020-02-11 10:30:00,212.89,213.08,212.55,212.66,5466.0,197.3674,197.5436,197.0522,197.1542,5466.0
2020-02-11 10:40:00,212.61,213.08,212.61,212.99,6103.0,197.1079,197.5436,197.1079,197.4601,6103.0
2020-02-11 10:50:00,213.03,213.17,212.87,212.99,6912.0,197.4972,197.627,197.3489,197.4601,6912.0
2020-02-11 11:00:00,212.96,213.04,212.66,212.7,4901.0,197.4323,197.5065,197.1542,197.1913,4901.0
2020-02-11 11:10:00,212.78,212.78,211.92,212.16,10296.0,197.2655,197.2655,196.4682,196.6907,10296.0
2020-02-11 11:20:00,212.1,212.35,212.02,212.1,6779.0,196.635,196.8668,196.5609,196.635,6779.0
2020-02-11 11:30:00,212.19,212.32,211.85,212.32,9296.0,196.7185,196.839,196.4033,196.839,9296.0
2020-02-11 11:40:00,212.3,212.74,212.24,212.55,11669.0,196.8205,197.2284,196.7648,197.0522,11669.0
2020-02-11 11:50:00,212.57,212.77,212.54,212.74,8045.0,197.0708,197.2562,197.043,197.2284,8045.0
2020-02-11 12:00:00,212.55,212.8,212.45,212.8,7644.0,197.0522,197.284,196.9595,197.284,7644.0
2020-02-11 12:10:00,212.71,212.87,212.54,212.87,5928.0,197.2006,197.3489,197.043,197.3489,5928.0
2020-02-11 12:20:00,212.8,213.21,212.79,213.15,11153.0,197.284,197.6641,197.2747,197.6085,11153.0
2020-02-11 12:30:00,213.11,213.3,212.99,213.25,10622.0,197.5714,197.7475,197.4601,197.7012,10622.0
2020-02-11 12:40:00,213.26,213.3,212.96,213.03,8266.0,197.7105,197.7475,197.4323,197.4972,8266.0
2020-02-11 12:50:00,212.93,213.18,212.93,213.18,3009.0,197.4045,197.6363,197.4045,197.6363,3009.0
2020-02-11 13:00:00,213.19,213.34,213.03,213.23,3437.0,197.6456,197.7846,197.4972,197.6826,3437.0
2020-02-11 13:10:00,213.3,213.5,213.17,213.42,3873.0,197.7475,197.933,197.627,197.8588,3873.0
2020-02-11 13:20:00,213.41,213.56,213.2,213.52,3100.0,197.8495,197.9886,197.6548,197.9515,3100.0
2020-02-11 13:30:00,213.59,213.68,213.4,213.41,4058.0,198.0164,198.0998,197.8403,197.8495,4058.0
2020-02-11 13:40:00,213.38,213.48,213.38,213.44,2641.0,197.8217,197.9144,197.8217,197.8773,2641.0
2020-02-11 13:50:00,213.41,213.45,213.02,213.42,6082.0,197.8495,197.8866,197.488,197.8588,6082.0
2020-02-11 14:00:00,213.44,213.5,212.96,213.05,6948.0,197.8773,197.933,197.4323,197.5158,6948.0
2020-02-11 14:10:00,213.13,213.22,212.95,213.09,2849.0,197.5899,197.6734,197.4231,197.5529,2849.0
2020-02-11 14:20:00,213.09,213.09,212.71,213.0,4020.0,197.5529,197.5529,197.2006,197.4694,4020.0
2020-02-11 14:30:00,213.11,213.43,213.1,213.21,5150.0,197.5714,197.8681,197.5621,197.6641,5150.0
2020-02-11 14:40:00,213.25,213.31,213.0,213.24,3777.0,197.7012,197.7568,197.4694,197.6919,3777.0
2020-02-11 14:50:00,213.25,213.38,212.89,213.02,4826.0,197.7012,197.8217,197.3674,197.488,4826.0
2020-02-11 15:00:00,213.06,213.06,212.66,212.67,4910.0,197.525,197.525,197.1542,197.1635,4910.0
2020-02-11 15:10:00,212.66,212.68,212.47,212.61,6778.0,197.1542,197.1728,196.9781,197.1079,6778.0
2020-02-11 15:20:00,212.59,212.78,212.35,212.6,14226.0,197.0893,197.2655,196.8668,197.0986,14226.0
2020-02-11 15:30:00,212.69,212.71,212.38,212.52,14558.0,197.182,197.2006,196.8946,197.0244,14558.0
2020-02-11 15:40:00,212.49,212.57,212.11,212.11,21027.0,196.9966,197.0708,196.6443,196.6443,21027.0
2020-02-11 15:50:00,212.14,212.62,212.07,212.24,70033.0,196.6721,197.1171,196.6072,196.7648,70033.0
2020-02-12 09:30:00,214.49,215.37,214.49,214.88,14899.0,198.8508,199.6666,198.8508,199.2123,14899.0
2020-02-12 09:40:00,214.78,215.11,214.38,214.94,4948.0,199.1196,199.4256,198.7488,199.268,4948.0
2020-02-12 09:50:00,214.75,215.29,214.74,215.03,4990.0,199.0918,199.5924,199.0825,199.3514,4990.0
2020-02-12 10:00:00,215.0,215.28,214.48,214.49,3187.0,199.3236,199.5832,198.8415,198.8508,3187.0
2020-02-12 10:10:00,214.46,214.46,214.17,214.44,4866.0,198.823,198.823,198.5541,198.8044,4866.0
2020-02-12 10:20:00,214.45,214.6,214.15,214.58,4408.0,198.8137,198.9528,198.5356,198.9342,4408.0
2020-02-12 10:30:00,214.74,215.25,214.51,215.18,8038.0,199.0825,199.5554,198.8693,199.4905,8038.0
2020-02-12 10:40:00,215.12,215.22,214.99,215.05,3805.0,199.4348,199.5276,199.3143,199.3699,3805.0
2020-02-12 10:50:00,215.04,215.18,214.81,214.94,7224.0,199.3607,199.4905,199.1474,199.268,7224.0
2020-02-12 11:00:00,214.8,214.9,214.51,214.64,16600.0,199.1382,199.2309,198.8693,198.9898,16600.0
2020-02-12 11:10:00,214.68,214.68,214.46,214.56,10747.0,199.0269,199.0269,198.823,198.9157,10747.0
2020-02-12 11:20:00,214.55,215.07,214.55,215.07,6981.0,198.9064,199.3885,198.9064,199.3885,6981.0
2020-02-12 11:30:00,215.03,215.4,215.03,215.07,6339.0,199.3514,199.6944,199.3514,199.3885,6339.0
2020-02-12 11:40:00,215.07,215.08,214.83,215.06,3400.0,199.3885,199.3978,199.166,199.3792,3400.0
2020-02-12 11:50:00,214.93,215.07,214.77,214.82,3535.0,199.2587,199.3885,199.1104,199.1567,3535.0
2020-02-12 12:00:00,214.85,214.85,214.55,214.62,8811.0,199.1845,199.1845,198.9064,198.9713,8811.0
2020-02-12 12:10:00,214.64,214.69,214.43,214.44,5305.0,198.9898,199.0362,198.7952,198.8044,5305.0
2020-02-12 12:20:00,214.47,214.52,214.25,214.33,6209.0,198.8322,198.8786,198.6283,198.7024,6209.0
2020-02-12 12:30:00,214.32,214.47,214.16,214.2,11593.0,198.6932,198.8322,198.5448,198.5819,11593.0
2020-02-12 12:40:00,214.21,214.25,213.94,214.03,10346.0,198.5912,198.6283,198.3409,198.4243,10346.0
2020-02-12 12:50:00,214.04,214.14,213.83,213.88,7877.0,198.4336,198.5263,198.2389,198.2853,7877.0
2020-02-12 13:00:00,213.84,213.91,213.54,213.87,11599.0,198.2482,198.3131,197.97,198.276,11599.0
2020-02-12 13:10:00,213.83,213.83,213.61,213.71,9983.0,198.2389,198.2389,198.0349,198.1277,9983.0
2020-02-12 13:20:00,213.68,213.69,213.38,213.44,7250.0,198.0998,198.1091,197.8217,197.8773,7250.0
2020-02-12 13:30:00,213.4,213.57,213.32,213.36,9195.0,197.8403,197.9979,197.7661,197.8032,9195.0
2020-02-12 13:40:00,213.35,213.53,213.31,213.47,5895.0,197.7939,197.9608,197.7568,197.9051,5895.0
2020-02-12 13:50:00,213.46,213.72,213.46,213.66,7525.0,197.8959,198.1369,197.8959,198.0813,7525.0
2020-02-12 14:00:00,213.66,214.1,213.62,214.07,6827.0,198.0813,198.4892,198.0442,198.4614,6827.0
2020-02-12 14:10:00,214.2,214.22,213.92,213.98,9849.0,198.5819,198.6005,198.3223,198.378,9849.0
2020-02-12 14:20:00,213.99,214.09,213.85,213.92,9707.0,198.3872,198.4799,198.2574,198.3223,9707.0
2020-02-12 14:30:00,213.91,214.22,213.91,213.99,7519.0,198.3131,198.6005,198.3131,198.3872,7519.0
2020-02-12 14:40:00,213.95,214.09,213.89,214.03,5832.0,198.3502,198.4799,198.2945,198.4243,5832.0
2020-02-12 14:50:00,214.08,214.12,213.88,214.01,6361.0,198.4707,198.5078,198.2853,198.4058,6361.0
2020-02-12 15:00:00,214.01,214.26,214.01,214.1,10084.0,198.4058,198.6375,198.4058,198.4892,10084.0
2020-02-12 15:10:00,214.07,214.12,213.88,214.12,9950.0,198.4614,198.5078,198.2853,198.5078,9950.0
2020-02-12 15:20:00,214.11,214.29,214.03,214.22,15499.0,198.4985,198.6654,198.4243,198.6005,15499.0
2020-02-12 15:30:00,214.22,214.68,214.22,214.58,16302.0,198.6005,199.0269,198.6005,198.9342,16302.0
2020-02-12 15:40:00,214.62,214.65,214.17,214.17,23995.0,198.9713,198.9991,198.5541,198.5541,23995.0
2020-02-12 15:50:00,214.18,214.34,213.91,213.92,66748.0,198.5634,198.7117,198.3131,198.3223,66748.0
2020-02-13 09:30:00,212.26,213.65,211.84,213.51,16529.0,196.7834,198.072,196.394,197.9422,16529.0
2020-02-13 09:40:00,213.33,213.83,212.71,212.95,15133.0,197.7754,198.2389,197.2006,197.4231,15133.0
2020-02-13 09:50:00,213.13,213.15,212.5,212.5,3607.0,197.5899,197.6085,197.0059,197.0059,3607.0
2020-02-13 10:00:00,212.32,212.71,211.5,212.47,17967.0,196.839,197.2006,196.0788,196.9781,17967.0
2020-02-13 10:10:00,212.47,212.85,212.31,212.51,13584.0,196.9781,197.3304,196.8297,197.0151,13584.0
2020-02-13 10:20:00,212.67,212.74,211.96,212.31,33637.0,197.1635,197.2284,196.5052,196.8297,33637.0
2020-02-13 10:30:00,212.41,212.41,211.5,211.99,6185.0,196.9224,196.9224,196.0788,196.5331,6185.0
2020-02-13 10:40:00,212.17,212.92,212.11,212.86,12225.0,196.6999,197.3953,196.6443,197.3396,12225.0
2020-02-13 10:50:00,212.88,213.16,212.81,212.92,6355.0,197.3582,197.6178,197.2933,197.3953,6355.0
2020-02-13 11:00:00,212.9,213.11,212.6,212.6,14961.0,197.3767,197.5714,197.0986,197.0986,14961.0
2020-02-13 11:10:00,212.7,213.01,212.7,212.94,3947.0,197.1913,197.4787,197.1913,197.4138,3947.0
2020-02-13 11:20:00,213.02,213.48,213.01,213.44,5154.0,197.488,197.9144,197.4787,197.8773,5154.0
2020-02-13 11:30:00,213.44,213.77,213.13,213.66,10003.0,197.8773,198.1833,197.5899,198.0813,10003.0
2020-02-13 11:40:00,213.77,213.79,213.33,213.48,3815.0,198.1833,198.2018,197.7754,197.9144,3815.0
2020-02-13 11:50:00,213.41,213.65,213.34,213.47,3655.0,197.8495,198.072,197.7846,197.9051,3655.0
2020-02-13 12:00:00,213.56,213.9,213.52,213.87,4146.0,197.9886,198.3038,197.9515,198.276,4146.0
2020-02-13 12:10:00,213.92,214.15,213.79,213.79,4693.0,198.3223,198.5356,198.2018,198.2018,4693.0
2020-02-13 12:20:00,213.75,213.76,213.52,213.72,4097.0,198.1647,198.174,197.9515,198.1369,4097.0
2020-02-13 12:30:00,213.76,213.77,213.44,213.58,10514.0,198.174,198.1833,197.8773,198.0071,10514.0
2020-02-13 12:40:00,213.58,213.64,213.26,213.32,3970.0,198.0071,198.0628,197.7105,197.7661,3970.0
2020-02-13 12:50:00,213.37,213.81,213.37,213.64,13227.0,197.8124,198.2204,197.8124,198.0628,13227.0
2020-02-13 13:00:00,213.62,213.68,213.44,213.5,9005.0,198.0442,198.0998,197.8773,197.933,9005.0
2020-02-13 13:10:00,213.5,213.65,213.37,213.57,5652.0,197.933,198.072,197.8124,197.9979,5652.0
2020-02-13 13:20:00,213.72,213.88,213.71,213.87,3189.0,198.1369,198.2853,198.1277,198.276,3189.0
2020-02-13 13:30:00,213.79,214.06,213.75,214.06,4030.0,198.2018,198.4521,198.1647,198.4521,4030.0
2020-02-13 13:40:00,214.06,214.3,214.04,214.25,5119.0,198.4521,198.6746,198.4336,198.6283,5119.0
2020-02-13 13:50:00,214.33,214.33,213.93,213.99,1399.0,198.7024,198.7024,198.3316,198.3872,1399.0
2020-02-13 14:00:00,214.03,214.11,213.77,213.77,3900.0,198.4243,198.4985,198.1833,198.1833,3900.0
2020-02-13 14:10:00,213.72,213.84,213.6,213.78,3057.0,198.1369,198.2482,198.0257,198.1925,3057.0
2020-02-13 14:20:00,213.91,214.04,213.82,213.87,4626.0,198.3131,198.4336,198.2296,198.276,4626.0
2020-02-13 14:30:00,213.81,213.91,213.77,213.82,3141.0,198.2204,198.3131,198.1833,198.2296,3141.0
2020-02-13 14:40:00,213.85,213.85,213.39,213.41,4101.0,198.2574,198.2574,197.831,197.8495,4101.0
2020-02-13 14:50:00,213.52,213.9,213.51,213.75,5693.0,197.9515,198.3038,197.9422,198.1647,5693.0
2020-02-13 15:00:00,213.86,213.86,213.36,213.47,5406.0,198.2667,198.2667,197.8032,197.9051,5406.0
2020-02-13 15:10:00,213.52,213.56,213.29,213.36,3595.0,197.9515,197.9886,197.7383,197.8032,3595.0
2020-02-13 15:20:00,213.4,213.44,213.22,213.29,2820.0,197.8403,197.8773,197.6734,197.7383,2820.0
2020-02-13 15:30:00,213.31,213.31,212.92,212.92,4584.0,197.7568,197.7568,197.3953,197.3953,4584.0
2020-02-13 15:40:00,212.91,213.01,212.59,213.01,9339.0,197.386,197.4787,197.0893,197.4787,9339.0
2020-02-13 15:50:00,212.96,213.12,212.68,213.09,23793.0,197.4323,197.5807,197.1728,197.5529,23793.0
2020-02-14 09:30:00,213.13,213.34,211.52,212.31,44680.0,197.5899,197.7846,196.0973,196.8297,44680.0
2020-02-14 09:40:00,212.25,212.67,211.78,212.53,26897.0,196.7741,197.1635,196.3384,197.0337,26897.0
2020-02-14 09:50:00,212.44,212.9,212.39,212.4,5850.0,196.9503,197.3767,196.9039,196.9132,5850.0
2020-02-14 10:00:00,212.42,212.6,211.88,212.25,15078.0,196.9317,197.0986,196.4311,196.7741,15078.0
2020-02-14 10:10:00,212.25,212.25,211.5,211.59,6523.0,196.7741,196.7741,196.0788,196.1622,6523.0
2020-02-14 10:20:00,211.72,211.72,211.15,211.49,13200.0,196.2827,196.2827,195.7543,196.0695,13200.0
2020-02-14 10:30:00,211.5,211.61,211.32,211.4,11334.0,196.0788,196.1808,195.9119,195.9861,11334.0
2020-02-14 10:40:00,211.36,211.87,211.26,211.87,8225.0,195.949,196.4218,195.8563,196.4218,8225.0
2020-02-14 10:50:00,211.78,211.91,211.68,211.85,5090.0,196.3384,196.4589,196.2457,196.4033,5090.0
2020-02-14 11:00:00,211.8,211.8,211.33,211.41,9022.0,196.3569,196.3569,195.9212,195.9954,9022.0
2020-02-14 11:10:00,211.45,211.87,211.45,211.87,3150.0,196.0324,196.4218,196.0324,196.4218,3150.0
2020-02-14 11:20:00,211.84,211.92,211.76,211.77,4101.0,196.394,196.4682,196.3198,196.3291,4101.0
2020-02-14 11:30:00,211.7,212.06,211.7,211.97,10151.0,196.2642,196.598,196.2642,196.5145,10151.0
2020-02-14 11:40:00,211.9,211.9,211.61,211.61,5091.0,196.4496,196.4496,196.1808,196.1808,5091.0
2020-02-14 11:50:00,211.57,211.6,211.4,211.46,2501.0,196.1437,196.1715,195.9861,196.0417,2501.0
2020-02-14 12:00:00,211.55,211.6,211.33,211.36,10481.0,196.1251,196.1715,195.9212,195.949,10481.0
2020-02-14 12:10:00,211.42,211.51,211.33,211.39,1300.0,196.0046,196.0881,195.9212,195.9768,1300.0
2020-02-14 12:20:00,211.34,211.47,211.07,211.44,9228.0,195.9305,196.051,195.6801,196.0232,9228.0
2020-02-14 12:30:00,211.43,211.61,211.41,211.52,1520.0,196.0139,196.1808,195.9954,196.0973,1520.0
2020-02-14 12:40:00,211.58,211.59,211.4,211.47,2889.0,196.153,196.1622,195.9861,196.051,2889.0
2020-02-14 12:50:00,211.42,211.5,211.28,211.39,4198.0,196.0046,196.0788,195.8748,195.9768,4198.0
2020-02-14 13:00:00,211.38,211.38,210.83,210.83,4753.0,195.9675,195.9675,195.4576,195.4576,4753.0
2020-02-14 13:10:00,210.8,211.13,210.73,210.76,3021.0,195.4298,195.7358,195.3649,195.3927,3021.0
2020-02-14 13:20:00,210.75,210.99,210.68,210.93,6037.0,195.3835,195.606,195.3186,195.5504,6037.0
2020-02-14 13:30:00,210.89,211.07,210.83,210.94,5581.0,195.5133,195.6801,195.4576,195.5596,5581.0
2020-02-14 13:40:00,211.01,211.01,210.81,210.87,3218.0,195.6245,195.6245,195.4391,195.4947,3218.0
2020-02-14 13:50:00,210.93,211.16,210.92,211.14,3592.0,195.5504,195.7636,195.5411,195.745,3592.0
2020-02-14 14:00:00,211.16,211.42,211.16,211.34,2200.0,195.7636,196.0046,195.7636,195.9305,2200.0
2020-02-14 14:10:00,211.37,211.41,210.6,210.81,2700.0,195.9583,195.9954,195.2444,195.4391,2700.0
2020-02-14 14:20:00,210.87,211.53,210.87,211.44,4913.0,195.4947,196.1066,195.4947,196.0232,4913.0
2020-02-14 14:30:00,211.42,211.84,211.42,211.7,8532.0,196.0046,196.394,196.0046,196.2642,8532.0
2020-02-14 14:40:00,211.59,211.74,211.46,211.56,2923.0,196.1622,196.3013,196.0417,196.1344,2923.0
2020-02-14 14:50:00,211.54,211.58,211.36,211.47,3752.0,196.1159,196.153,195.949,196.051,3752.0
2020-02-14 15:00:00,211.46,211.51,211.23,211.48,5722.0,196.0417,196.0881,195.8285,196.0602,5722.0
2020-02-14 15:10:00,211.42,211.43,211.18,211.23,5028.0,196.0046,196.0139,195.7821,195.8285,5028.0
2020-02-14 15:20:00,211.24,211.54,211.24,211.51,6690.0,195.8377,196.1159,195.8377,196.0881,6690.0
2020-02-14 15:30:00,211.48,211.56,211.37,211.43,11803.0,196.0602,196.1344,195.9583,196.0139,11803.0
2020-02-14 15:40:00,211.41,211.48,211.16,211.47,24299.0,195.9954,196.0602,195.7636,196.051,24299.0
2020-02-14 15:50:00,211.47,211.91,211.36,211.83,37521.0,196.051,196.4589,195.949,196.3847,37521.0
2020-02-18 09:30:00,210.67,211.35,210.25,211.24,34285.0,195.3093,195.9397,194.9199,195.8377,34285.0
2020-02-18 09:40:00,210.71,211.07,210.01,210.71,55809.0,195.3464,195.6801,194.6974,195.3464,55809.0
2020-02-18 09:50:00,210.8,210.8,209.86,210.18,8862.0,195.4298,195.4298,194.5584,194.855,8862.0
2020-02-18 10:00:00,210.2,210.55,210.17,210.29,8132.0,194.8736,195.1981,194.8458,194.957,8132.0
2020-02-18 10:10:00,210.14,210.47,210.11,210.36,8341.0,194.818,195.1239,194.7901,195.0219,8341.0
2020-02-18 10:20:00,210.34,210.67,209.67,209.67,43185.0,195.0034,195.3093,194.3822,194.3822,43185.0
2020-02-18 10:30:00,209.54,210.2,209.54,210.11,24027.0,194.2617,194.8736,194.2617,194.7901,24027.0
2020-02-18 10:40:00,210.1,211.05,209.81,210.78,29096.0,194.7809,195.6616,194.512,195.4113,29096.0
2020-02-18 10:50:00,210.29,210.73,210.02,210.23,6604.0,194.957,195.3649,194.7067,194.9014,6604.0
2020-02-18 11:00:00,210.2,210.2,209.45,209.45,20685.0,194.8736,194.8736,194.1783,194.1783,20685.0
2020-02-18 11:10:00,209.53,209.53,208.6,208.72,10223.0,194.2524,194.2524,193.3902,193.5015,10223.0
2020-02-18 11:20:00,208.67,208.78,208.35,208.58,11799.0,193.4551,193.5571,193.1585,193.3717,11799.0
2020-02-18 11:30:00,208.68,209.03,208.51,208.63,4032.0,193.4644,193.7889,193.3068,193.4181,4032.0
2020-02-18 11:40:00,208.42,208.77,208.26,208.64,9150.0,193.2234,193.5478,193.075,193.4273,9150.0
2020-02-18 11:50:00,208.71,209.03,208.3,208.39,7258.0,193.4922,193.7889,193.1121,193.1956,7258.0
2020-02-18 12:00:00,208.39,209.11,208.39,209.11,5252.0,193.1956,193.8631,193.1956,193.8631,5252.0
2020-02-18 12:10:00,209.17,209.29,209.09,209.13,2426.0,193.9187,194.0299,193.8445,193.8816,2426.0
2020-02-18 12:20:00,209.18,209.25,209.02,209.02,4256.0,193.9279,193.9928,193.7796,193.7796,4256.0
2020-02-18 12:30:00,208.94,209.54,208.92,209.51,5585.0,193.7054,194.2617,193.6869,194.2339,5585.0
2020-02-18 12:40:00,209.47,209.67,209.41,209.67,5138.0,194.1968,194.3822,194.1412,194.3822,5138.0
2020-02-18 12:50:00,209.67,209.9,209.64,209.78,3084.0,194.3822,194.5955,194.3544,194.4842,3084.0
2020-02-18 13:00:00,209.78,210.13,209.78,210.13,4222.0,194.4842,194.8087,194.4842,194.8087,4222.0
2020-02-18 13:10:00,210.14,210.14,209.83,209.84,5464.0,194.818,194.818,194.5306,194.5398,5464.0
2020-02-18 13:20:00,209.77,209.86,209.69,209.86,3700.0,194.4749,194.5584,194.4008,194.5584,3700.0
2020-02-18 13:30:00,209.84,210.04,209.77,209.78,4329.0,194.5398,194.7252,194.4749,194.4842,4329.0
2020-02-18 13:40:00,209.8,209.8,209.36,209.6,8377.0,194.5027,194.5027,194.0948,194.3173,8377.0
2020-02-18 13:50:00,209.62,209.78,209.47,209.78,2757.0,194.3359,194.4842,194.1968,194.4842,2757.0
2020-02-18 14:00:00,209.84,209.89,209.69,209.69,3018.0,194.5398,194.5862,194.4008,194.4008,3018.0
2020-02-18 14:10:00,209.67,210.27,209.67,210.22,3796.0,194.3822,194.9385,194.3822,194.8921,3796.0
2020-02-18 14:20:00,210.15,210.69,210.03,210.69,7300.0,194.8272,195.3278,194.716,195.3278,7300.0
2020-02-18 14:30:00,210.55,210.72,210.51,210.55,5266.0,195.1981,195.3557,195.161,195.1981,5266.0
2020-02-18 14:40:00,210.61,210.98,210.56,210.58,12700.0,195.2537,195.5967,195.2073,195.2259,12700.0
2020-02-18 14:50:00,210.58,210.68,210.4,210.47,4894.0,195.2259,195.3186,195.059,195.1239,4894.0
2020-02-18 15:00:00,210.55,210.62,210.39,210.43,4210.0,195.1981,195.263,195.0497,195.0868,4210.0
2020-02-18 15:10:00,210.49,210.62,210.41,210.57,5332.0,195.1424,195.263,195.0683,195.2166,5332.0
2020-02-18 15:20:00,210.47,210.53,210.3,210.53,6002.0,195.1239,195.1795,194.9663,195.1795,6002.0
2020-02-18 15:30:00,210.45,210.52,210.09,210.09,10951.0,195.1053,195.1702,194.7716,194.7716,10951.0
2020-02-18 15:40:00,210.07,210.21,209.86,209.88,16185.0,194.7531,194.8828,194.5584,194.5769,16185.0
2020-02-18 15:50:00,209.93,210.68,209.93,210.57,48673.0,194.6233,195.3186,194.6233,195.2166,48673.0
2020-02-19 09:30:00,211.16,211.72,210.86,211.51,17872.0,195.7636,196.2827,195.4855,196.0881,17872.0
2020-02-19 09:40:00,211.32,211.72,211.08,211.46,22379.0,195.9119,196.2827,195.6894,196.0417,22379.0
2020-02-19 09:50:00,211.37,211.79,211.35,211.57,18086.0,195.9583,196.3476,195.9397,196.1437,18086.0
2020-02-19 10:00:00,211.57,211.76,211.01,211.64,16886.0,196.1437,196.3198,195.6245,196.2086,16886.0
2020-02-19 10:10:00,211.68,211.72,211.24,211.42,12028.0,196.2457,196.2827,195.8377,196.0046,12028.0
2020-02-19 10:20:00,211.43,211.58,211.18,211.4,21858.0,196.0139,196.153,195.7821,195.9861,21858.0
2020-02-19 10:30:00,211.42,211.59,211.2,211.45,16223.0,196.0046,196.1622,195.8007,196.0324,16223.0
2020-02-19 10:40:00,211.5,211.64,211.41,211.57,13843.0,196.0788,196.2086,195.9954,196.1437,13843.0
2020-02-19 10:50:00,211.59,211.73,211.44,211.62,12605.0,196.1622,196.292,196.0232,196.19,12605.0
2020-02-19 11:00:00,211.66,211.71,211.33,211.38,4196.0,196.2271,196.2735,195.9212,195.9675,4196.0
2020-02-19 11:10:00,211.55,211.75,211.46,211.56,8235.0,196.1251,196.3106,196.0417,196.1344,8235.0
2020-02-19 11:20:00,211.56,211.71,211.49,211.65,5500.0,196.1344,196.2735,196.0695,196.2179,5500.0
2020-02-19 11:30:00,211.65,211.67,211.34,211.44,5600.0,196.2179,196.2364,195.9305,196.0232,5600.0
2020-02-19 11:40:00,211.47,211.65,211.23,211.43,8769.0,196.051,196.2179,195.8285,196.0139,8769.0
2020-02-19 11:50:00,211.5,211.54,210.83,211.03,10700.0,196.0788,196.1159,195.4576,195.6431,10700.0
2020-02-19 12:00:00,211.03,211.28,210.89,211.12,8435.0,195.6431,195.8748,195.5133,195.7265,8435.0
2020-02-19 12:10:00,211.09,211.36,211.02,211.36,3186.0,195.6987,195.949,195.6338,195.949,3186.0
2020-02-19 12:20:00,211.34,211.55,211.17,211.2,21408.0,195.9305,196.1251,195.7729,195.8007,21408.0
2020-02-19 12:30:00,211.29,211.65,211.29,211.61,12320.0,195.8841,196.2179,195.8841,196.1808,12320.0
2020-02-19 12:40:00,211.62,211.83,211.53,211.77,9537.0,196.19,196.3847,196.1066,196.3291,9537.0
2020-02-19 12:50:00,211.77,211.81,211.46,211.66,4795.0,196.3291,196.3662,196.0417,196.2271,4795.0
2020-02-19 13:00:00,211.69,211.74,211.5,211.71,236607.0,196.2549,196.3013,196.0788,196.2735,236607.0
2020-02-19 13:10:00,211.72,212.07,211.68,211.94,20673.0,196.2827,196.6072,196.2457,196.4867,20673.0
2020-02-19 13:20:00,211.98,212.76,211.98,212.37,11628.0,196.5238,197.2469,196.5238,196.8854,11628.0
2020-02-19 13:30:00,212.42,212.61,211.89,211.95,3570.0,196.9317,197.1079,196.4404,196.496,3570.0
2020-02-19 13:40:00,211.93,212.1,211.51,211.51,3258.0,196.4774,196.635,196.0881,196.0881,3258.0
2020-02-19 13:50:00,211.48,211.48,211.2,211.2,3276.0,196.0602,196.0602,195.8007,195.8007,3276.0
2020-02-19 14:00:00,211.07,211.24,210.65,210.99,4146.0,195.6801,195.8377,195.2908,195.606,4146.0
2020-02-19 14:10:00,210.96,211.16,210.89,211.0,3889.0,195.5782,195.7636,195.5133,195.6152,3889.0
2020-02-19 14:20:00,210.99,210.99,210.61,210.84,3589.0,195.606,195.606,195.2537,195.4669,3589.0
2020-02-19 14:30:00,210.85,211.15,210.75,211.07,4440.0,195.4762,195.7543,195.3835,195.6801,4440.0
2020-02-19 14:40:00,211.07,211.37,211.07,211.37,5730.0,195.6801,195.9583,195.6801,195.9583,5730.0
2020-02-19 14:50:00,211.33,211.33,211.02,211.06,4825.0,195.9212,195.9212,195.6338,195.6709,4825.0
2020-02-19 15:00:00,211.14,211.14,210.83,210.91,4733.0,195.745,195.745,195.4576,195.5318,4733.0
2020-02-19 15:10:00,210.93,211.08,210.74,211.08,5428.0,195.5504,195.6894,195.3742,195.6894,5428.0
2020-02-19 15:20:00,211.12,211.17,210.95,211.04,6319.0,195.7265,195.7729,195.5689,195.6523,6319.0
2020-02-19 15:30:00,211.1,211.53,211.1,211.53,7402.0,195.708,196.1066,195.708,196.1066,7402.0
2020-02-19 15:40:00,211.49,211.64,211.39,211.46,11135.0,196.0695,196.2086,195.9768,196.0417,11135.0
2020-02-19 15:50:00,211.37,212.05,211.34,211.78,53037.0,195.9583,196.5887,195.9305,196.3384,53037.0
2020-02-20 09:30:00,211.23,211.9,210.86,211.86,9760.0,195.8285,196.4496,195.4855,196.4125,9760.0
2020-02-20 09:40:00,211.69,212.04,211.33,212.03,6969.0,196.2549,196.5794,195.9212,196.5701,6969.0
2020-02-20 09:50:00,212.17,213.49,212.17,213.24,28555.0,196.6999,197.9237,196.6999,197.6919,28555.0
2020-02-20 10:00:00,213.31,214.3,213.23,213.72,20722.0,197.7568,198.6746,197.6826,198.1369,20722.0
2020-02-20 10:10:00,213.71,214.43,213.5,213.94,42848.0,198.1277,198.7952,197.933,198.3409,42848.0
2020-02-20 10:20:00,214.02,214.28,213.74,214.0,25459.0,198.415,198.6561,198.1555,198.3965,25459.0
2020-02-20 10:30:00,214.07,214.34,213.84,214.34,25919.0,198.4614,198.7117,198.2482,198.7117,25919.0
2020-02-20 10:40:00,214.29,214.59,214.22,214.37,15782.0,198.6654,198.9435,198.6005,198.7395,15782.0
2020-02-20 10:50:00,214.37,214.99,214.31,214.45,50204.0,198.7395,199.3143,198.6839,198.8137,50204.0
2020-02-20 11:00:00,214.48,214.52,214.34,214.38,24119.0,198.8415,198.8786,198.7117,198.7488,24119.0
2020-02-20 11:10:00,214.37,214.44,213.67,214.03,16766.0,198.7395,198.8044,198.0906,198.4243,16766.0
2020-02-20 11:20:00,214.11,214.42,213.61,213.61,14182.0,198.4985,198.7859,198.0349,198.0349,14182.0
2020-02-20 11:30:00,213.62,213.73,211.95,212.88,19020.0,198.0442,198.1462,196.496,197.3582,19020.0
2020-02-20 11:40:00,212.99,213.44,212.75,213.02,11309.0,197.4601,197.8773,197.2376,197.488,11309.0
2020-02-20 11:50:00,213.05,214.31,212.94,213.44,12991.0,197.5158,198.6839,197.4138,197.8773,12991.0
2020-02-20 12:00:00,213.51,213.51,212.91,213.0,8908.0,197.9422,197.9422,197.386,197.4694,8908.0
2020-02-20 12:10:00,213.06,213.87,213.04,213.54,7122.0,197.525,198.276,197.5065,197.97,7122.0
2020-02-20 12:20:00,213.52,213.7,213.32,213.52,7104.0,197.9515,198.1184,197.7661,197.9515,7104.0
2020-02-20 12:30:00,213.52,213.75,213.19,213.75,7289.0,197.9515,198.1647,197.6456,198.1647,7289.0
2020-02-20 12:40:00,213.89,214.12,213.66,213.81,10400.0,198.2945,198.5078,198.0813,198.2204,10400.0
2020-02-20 12:50:00,213.8,214.31,213.73,214.3,5424.0,198.2111,198.6839,198.1462,198.6746,5424.0
2020-02-20 13:00:00,214.23,214.81,214.0,214.75,5624.0,198.6097,199.1474,198.3965,199.0918,5624.0
2020-02-20 13:10:00,214.8,215.02,214.59,214.75,6169.0,199.1382,199.3421,198.9435,199.0918,6169.0
2020-02-20 13:20:00,214.84,214.89,214.46,214.85,3172.0,199.1753,199.2216,198.823,199.1845,3172.0
2020-02-20 13:30:00,214.88,215.02,214.4,214.47,2607.0,199.2123,199.3421,198.7673,198.8322,2607.0
2020-02-20 13:40:00,214.51,214.63,214.16,214.46,4221.0,198.8693,198.9806,198.5448,198.823,4221.0
2020-02-20 13:50:00,214.39,214.81,214.39,214.55,4900.0,198.7581,199.1474,198.7581,198.9064,4900.0
2020-02-20 14:00:00,214.61,215.18,214.61,214.98,7015.0,198.962,199.4905,198.962,199.3051,7015.0
2020-02-20 14:10:00,214.98,215.25,214.98,215.11,9075.0,199.3051,199.5554,199.3051,199.4256,9075.0
2020-02-20 14:20:00,215.11,215.31,215.02,215.13,3419.0,199.4256,199.611,199.3421,199.4441,3419.0
2020-02-20 14:30:00,215.13,215.76,215.09,215.76,9588.0,199.4441,200.0282,199.407,200.0282,9588.0
2020-02-20 14:40:00,215.75,215.82,215.54,215.57,9620.0,200.0189,200.0838,199.8242,199.852,9620.0
2020-02-20 14:50:00,215.63,215.94,215.37,215.77,22214.0,199.9077,200.1951,199.6666,200.0374,22214.0
2020-02-20 15:00:00,215.77,215.79,215.33,215.35,11383.0,200.0374,200.056,199.6295,199.6481,11383.0
2020-02-20 15:10:00,215.29,215.33,214.9,215.33,9783.0,199.5924,199.6295,199.2309,199.6295,9783.0
2020-02-20 15:20:00,215.37,215.59,215.34,215.47,8272.0,199.6666,199.8706,199.6388,199.7593,8272.0
2020-02-20 15:30:00,215.46,215.67,215.38,215.49,28257.0,199.7501,199.9447,199.6759,199.7779,28257.0
2020-02-20 15:40:00,215.5,215.71,215.22,215.24,20279.0,199.7871,199.9818,199.5276,199.5461,20279.0
2020-02-20 15:50:00,215.24,215.62,215.18,215.28,58885.0,199.5461,199.8984,199.4905,199.5832,58885.0
2020-02-21 09:30:00,213.8,214.66,212.64,213.2,48350.0,198.2111,199.0084,197.1357,197.6548,48350.0
2020-02-21 09:40:00,213.02,213.6,212.13,212.32,11450.0,197.488,198.0257,196.6629,196.839,11450.0
2020-02-21 09:50:00,212.43,213.09,212.38,212.87,10271.0,196.941,197.5529,196.8946,197.3489,10271.0
2020-02-21 10:00:00,212.65,212.78,212.07,212.38,8109.0,197.1449,197.2655,196.6072,196.8946,8109.0
2020-02-21 10:10:00,212.59,212.65,212.21,212.55,11139.0,197.0893,197.1449,196.737,197.0522,11139.0
2020-02-21 10:20:00,212.7,213.42,212.57,212.88,37525.0,197.1913,197.8588,197.0708,197.3582,37525.0
2020-02-21 10:30:00,212.8,212.8,212.13,212.19,7017.0,197.284,197.284,196.6629,196.7185,7017.0
2020-02-21 10:40:00,212.11,212.4,211.73,212.27,14227.0,196.6443,196.9132,196.292,196.7926,14227.0
2020-02-21 10:50:00,212.28,213.21,212.28,212.88,4500.0,196.8019,197.6641,196.8019,197.3582,4500.0
2020-02-21 11:00:00,213.0,213.44,212.84,213.44,3297.0,197.4694,197.8773,197.3211,197.8773,3297.0
2020-02-21 11:10:00,213.4,213.7,213.33,213.33,3544.0,197.8403,198.1184,197.7754,197.7754,3544.0
2020-02-21 11:20:00,213.51,214.12,213.39,214.12,4311.0,197.9422,198.5078,197.831,198.5078,4311.0
2020-02-21 11:30:00,214.12,214.23,213.99,214.12,8181.0,198.5078,198.6097,198.3872,198.5078,8181.0
2020-02-21 11:40:00,213.96,214.14,213.78,214.14,4034.0,198.3594,198.5263,198.1925,198.5263,4034.0
2020-02-21 11:50:00,214.09,214.49,213.99,214.26,3516.0,198.4799,198.8508,198.3872,198.6375,3516.0
2020-02-21 12:00:00,214.27,214.7,214.27,214.4,2711.0,198.6468,199.0455,198.6468,198.7673,2711.0
2020-02-21 12:10:00,214.47,214.55,214.33,214.48,4199.0,198.8322,198.9064,198.7024,198.8415,4199.0
2020-02-21 12:20:00,214.45,214.65,214.36,214.6,2130.0,198.8137,198.9991,198.7303,198.9528,2130.0
2020-02-21 12:30:00,214.64,214.67,214.4,214.67,1700.0,198.9898,199.0177,198.7673,199.0177,1700.0
2020-02-21 12:40:00,214.7,214.78,214.51,214.52,11308.0,199.0455,199.1196,198.8693,198.8786,11308.0
2020-02-21 12:50:00,214.43,214.62,214.42,214.62,3264.0,198.7952,198.9713,198.7859,198.9713,3264.0
2020-02-21 13:00:00,214.72,214.87,214.68,214.71,2600.0,199.064,199.2031,199.0269,199.0547,2600.0
2020-02-21 13:10:00,214.61,214.68,214.45,214.53,1971.0,198.962,199.0269,198.8137,198.8879,1971.0
2020-02-21 13:20:00,214.61,214.7,214.49,214.55,5200.0,198.962,199.0455,198.8508,198.9064,5200.0
2020-02-21 13:30:00,214.59,214.63,214.26,214.27,2103.0,198.9435,198.9806,198.6375,198.6468,2103.0
2020-02-21 13:40:00,214.38,214.79,214.38,214.58,3142.0,198.7488,199.1289,198.7488,198.9342,3142.0
2020-02-21 13:50:00,214.46,214.46,214.03,214.18,2756.0,198.823,198.823,198.4243,198.5634,2756.0
2020-02-21 14:00:00,214.14,214.34,213.96,214.08,5590.0,198.5263,198.7117,198.3594,198.4707,5590.0
2020-02-21 14:10:00,214.05,214.18,213.77,213.9,3035.0,198.4429,198.5634,198.1833,198.3038,3035.0
2020-02-21 14:20:00,214.04,214.17,213.71,214.12,3916.0,198.4336,198.5541,198.1277,198.5078,3916.0
2020-02-21 14:30:00,214.18,214.27,213.85,213.96,4876.0,198.5634,198.6468,198.2574,198.3594,4876.0
2020-02-21 14:40:00,214.02,214.27,213.76,213.76,3679.0,198.415,198.6468,198.174,198.174,3679.0
2020-02-21 14:50:00,213.79,214.08,213.79,213.94,3422.0,198.2018,198.4707,198.2018,198.3409,3422.0
2020-02-21 15:00:00,214.04,214.09,213.67,213.86,3984.0,198.4336,198.4799,198.0906,198.2667,3984.0
2020-02-21 15:10:00,214.02,214.22,213.82,213.89,3767.0,198.415,198.6005,198.2296,198.2945,3767.0
2020-02-21 15:20:00,213.89,214.32,213.81,214.28,9458.0,198.2945,198.6932,198.2204,198.6561,9458.0
2020-02-21 15:30:00,214.24,214.7,214.11,214.7,15551.0,198.619,199.0455,198.4985,199.0455,15551.0
2020-02-21 15:40:00,214.7,215.1,214.68,215.06,21993.0,199.0455,199.4163,199.0269,199.3792,21993.0
2020-02-21 15:50:00,214.93,215.27,214.78,215.17,55884.0,199.2587,199.5739,199.1196,199.4812,55884.0
2020-02-24 09:30:00,207.2,207.93,207.2,207.7,3600.0,192.0923,192.7691,192.0923,192.5559,3600.0
2020-02-24 09:40:00,207.5,207.65,205.83,207.32,47862.0,192.3704,192.5095,190.8222,192.2036,47862.0
2020-02-24 09:50:00,207.18,208.04,206.56,206.77,43251.0,192.0738,192.8711,191.499,191.6937,43251.0
2020-02-24 10:00:00,206.81,207.07,205.2,205.4,26085.0,191.7308,191.9718,190.2381,190.4236,26085.0
2020-02-24 10:10:00,205.33,205.71,204.34,204.53,33653.0,190.3587,190.711,189.4409,189.617,33653.0
2020-02-24 10:20:00,204.58,204.59,203.65,204.06,71812.0,189.6634,189.6726,188.8012,189.1813,71812.0
2020-02-24 10:30:00,204.02,204.02,203.04,203.29,40216.0,189.1442,189.1442,188.2356,188.4674,40216.0
2020-02-24 10:40:00,203.25,204.2,202.79,203.86,29192.0,188.4303,189.3111,188.0039,188.9958,29192.0
2020-02-24 10:50:00,203.85,204.61,203.85,204.37,28522.0,188.9866,189.6912,188.9866,189.4687,28522.0
2020-02-24 11:00:00,204.28,204.4,203.29,203.81,17400.0,189.3852,189.4965,188.4674,188.9495,17400.0
2020-02-24 11:10:00,203.89,204.86,203.8,204.85,21059.0,189.0237,189.9229,188.9402,189.9137,21059.0
2020-02-24 11:20:00,204.85,205.06,204.36,204.72,13511.0,189.9137,190.1084,189.4594,189.7931,13511.0
2020-02-24 11:30:00,204.78,204.89,204.31,204.68,13471.0,189.8488,189.9507,189.413,189.7561,13471.0
2020-02-24 11:40:00,204.3,204.38,203.04,203.58,33316.0,189.4038,189.4779,188.2356,188.7363,33316.0
2020-02-24 11:50:00,203.65,203.77,203.0,203.4,14563.0,188.8012,188.9124,188.1986,188.5694,14563.0
2020-02-24 12:00:00,203.3,203.42,202.88,203.03,15173.0,188.4767,188.5879,188.0873,188.2264,15173.0
2020-02-24 12:10:00,203.03,203.12,202.55,203.0,10177.0,188.2264,188.3098,187.7814,188.1986,10177.0
2020-02-24 12:20:00,202.9,203.04,202.52,202.54,17217.0,188.1058,188.2356,187.7536,187.7721,17217.0
2020-02-24 12:30:00,202.46,203.33,202.31,203.33,12783.0,187.6979,188.5045,187.5589,188.5045,12783.0
2020-02-24 12:40:00,203.31,203.35,202.82,202.82,10643.0,188.486,188.523,188.0317,188.0317,10643.0
2020-02-24 12:50:00,202.81,202.82,202.52,202.53,11102.0,188.0224,188.0317,187.7536,187.7628,11102.0
2020-02-24 13:00:00,202.52,202.52,202.0,202.01,13142.0,187.7536,187.7536,187.2715,187.2807,13142.0
2020-02-24 13:10:00,202.02,202.2,201.5,201.51,22213.0,187.29,187.4569,186.8079,186.8172,22213.0
2020-02-24 13:20:00,201.56,202.67,201.5,202.67,42046.0,186.8635,187.8926,186.8079,187.8926,42046.0
2020-02-24 13:30:00,202.61,202.79,202.27,202.62,40198.0,187.837,188.0039,187.5218,187.8463,40198.0
2020-02-24 13:40:00,202.61,202.93,202.24,202.79,36155.0,187.837,188.1337,187.494,188.0039,36155.0
2020-02-24 13:50:00,202.8,203.46,202.73,203.46,16678.0,188.0131,188.625,187.9482,188.625,16678.0
2020-02-24 14:00:00,203.61,203.74,202.99,203.22,12781.0,188.7641,188.8846,188.1893,188.4025,12781.0
2020-02-24 14:10:00,203.25,203.34,202.66,202.72,11986.0,188.4303,188.5138,187.8833,187.939,11986.0
2020-02-24 14:20:00,202.83,204.23,202.83,204.18,6409.0,188.0409,189.3389,188.0409,189.2925,6409.0
2020-02-24 14:30:00,204.21,204.3,203.87,204.28,9995.0,189.3203,189.4038,189.0051,189.3852,9995.0
2020-02-24 14:40:00,204.21,204.57,204.11,204.54,6273.0,189.3203,189.6541,189.2276,189.6263,6273.0
2020-02-24 14:50:00,204.6,205.12,204.4,204.98,6313.0,189.6819,190.164,189.4965,190.0342,6313.0
2020-02-24 15:00:00,204.97,205.4,204.87,205.16,4077.0,190.0249,190.4236,189.9322,190.2011,4077.0
2020-02-24 15:10:00,205.12,205.12,203.99,204.29,14390.0,190.164,190.164,189.1164,189.3945,14390.0
2020-02-24 15:20:00,204.31,204.38,203.7,203.71,10487.0,189.413,189.4779,188.8475,188.8568,10487.0
2020-02-24 15:30:00,203.73,203.94,203.38,203.5,24330.0,188.8753,189.07,188.5508,188.6621,24330.0
2020-02-24 15:40:00,203.6,204.15,203.45,204.09,18848.0,188.7548,189.2647,188.6157,189.2091,18848.0
2020-02-24 15:50:00,204.02,204.02,203.1,203.15,57034.0,189.1442,189.1442,188.2913,188.3376,57034.0
2020-02-25 09:30:00,204.03,204.82,202.61,202.61,14057.0,189.1535,189.8859,187.837,187.837,14057.0
2020-02-25 09:40:00,202.68,202.69,201.07,201.24,21362.0,187.9019,187.9112,186.4093,186.5669,21362.0
2020-02-25 09:50:00,201.18,201.81,200.85,201.37,32921.0,186.5113,187.0953,186.2053,186.6874,32921.0
2020-02-25 10:00:00,201.11,201.97,200.97,201.61,27718.0,186.4464,187.2437,186.3166,186.9099,27718.0
2020-02-25 10:10:00,201.61,201.63,200.13,200.29,19419.0,186.9099,186.9284,185.5378,185.6861,19419.0
2020-02-25 10:20:00,200.25,200.5,199.0,199.08,64936.0,185.6491,185.8808,184.4902,184.5644,64936.0
2020-02-25 10:30:00,199.03,199.86,198.99,199.59,47622.0,184.518,185.2875,184.4809,185.0372,47622.0
2020-02-25 10:40:00,199.49,199.88,198.89,198.89,25951.0,184.9445,185.306,184.3882,184.3882,25951.0
2020-02-25 10:50:00,198.8,198.99,197.86,198.99,21228.0,184.3048,184.4809,183.4333,184.4809,21228.0
2020-02-25 11:00:00,198.97,199.38,198.2,198.67,13927.0,184.4624,184.8425,183.7485,184.1843,13927.0
2020-02-25 11:10:00,198.47,199.08,197.24,197.89,20286.0,183.9989,184.5644,182.8585,183.4611,20286.0
2020-02-25 11:20:00,197.76,198.32,197.22,198.32,27145.0,183.3406,183.8598,182.84,183.8598,27145.0
2020-02-25 11:30:00,198.48,199.91,198.33,199.17,32377.0,184.0081,185.3339,183.8691,184.6478,32377.0
2020-02-25 11:40:00,199.08,199.62,198.3,199.44,12613.0,184.5644,185.065,183.8412,184.8981,12613.0
2020-02-25 11:50:00,199.43,199.65,198.9,199.14,13084.0,184.8889,185.0928,184.3975,184.62,13084.0
2020-02-25 12:00:00,199.37,199.38,199.03,199.27,9921.0,184.8332,184.8425,184.518,184.7405,9921.0
2020-02-25 12:10:00,199.31,199.63,198.31,198.42,15472.0,184.7776,185.0743,183.8505,183.9525,15472.0
2020-02-25 12:20:00,198.4,198.54,198.05,198.46,26161.0,183.934,184.0637,183.6095,183.9896,26161.0
2020-02-25 12:30:00,198.52,199.51,198.5,199.38,7871.0,184.0452,184.963,184.0267,184.8425,7871.0
2020-02-25 12:40:00,199.26,199.32,198.17,198.38,18390.0,184.7313,184.7869,183.7207,183.9154,18390.0
2020-02-25 12:50:00,198.34,198.79,198.34,198.49,7083.0,183.8783,184.2955,183.8783,184.0174,7083.0
2020-02-25 13:00:00,198.37,198.79,198.09,198.71,8553.0,183.9061,184.2955,183.6466,184.2214,8553.0
2020-02-25 13:10:00,198.7,198.94,197.89,198.17,8127.0,184.2121,184.4346,183.4611,183.7207,8127.0
2020-02-25 13:20:00,198.06,198.4,198.01,198.12,5283.0,183.6187,183.934,183.5724,183.6744,5283.0
2020-02-25 13:30:00,198.0,198.0,197.51,197.92,10698.0,183.5631,183.5631,183.1088,183.489,10698.0
2020-02-25 13:40:00,197.88,198.56,197.75,198.08,8949.0,183.4519,184.0823,183.3314,183.6373,8949.0
2020-02-25 13:50:00,198.45,198.55,197.56,197.57,11691.0,183.9803,184.073,183.1552,183.1645,11691.0
2020-02-25 14:00:00,197.65,197.72,195.91,195.95,21482.0,183.2386,183.3035,181.6255,181.6626,21482.0
2020-02-25 14:10:00,196.07,197.07,195.84,196.12,9641.0,181.7738,182.7009,181.5606,181.8202,9641.0
2020-02-25 14:20:00,195.98,196.37,195.22,195.22,14892.0,181.6904,182.052,180.9858,180.9858,14892.0
2020-02-25 14:30:00,195.39,195.65,194.61,194.68,17388.0,181.1434,181.3845,180.4203,180.4852,17388.0
2020-02-25 14:40:00,194.83,196.3,194.67,196.15,17285.0,180.6243,181.9871,180.4759,181.848,17285.0
2020-02-25 14:50:00,196.17,196.62,195.72,196.16,17995.0,181.8666,182.2837,181.4494,181.8573,17995.0
2020-02-25 15:00:00,196.21,197.06,196.13,196.23,13677.0,181.9036,182.6917,181.8295,181.9222,13677.0
2020-02-25 15:10:00,196.15,196.34,195.48,195.94,14588.0,181.848,182.0242,181.2269,181.6533,14588.0
2020-02-25 15:20:00,195.99,195.99,194.65,195.07,16944.0,181.6997,181.6997,180.4574,180.8468,16944.0
2020-02-25 15:30:00,194.98,194.98,193.92,194.31,44162.0,180.7633,180.7633,179.7806,180.1422,44162.0
2020-02-25 15:40:00,194.19,195.66,194.19,194.9,49524.0,180.0309,181.3937,180.0309,180.6892,49524.0
2020-02-25 15:50:00,194.84,194.95,194.05,194.58,73514.0,180.6335,180.7355,179.9011,180.3925,73514.0
2020-02-26 09:30:00,196.43,196.58,195.22,196.1,47395.0,182.1076,182.2467,180.9858,181.8017,47395.0
2020-02-26 09:40:00,196.15,196.68,195.85,196.42,94159.0,181.848,182.3394,181.5699,182.0983,94159.0
2020-02-26 09:50:00,196.28,196.37,194.84,195.29,12565.0,181.9685,182.052,180.6335,181.0507,12565.0
2020-02-26 10:00:00,195.12,195.2,193.91,194.39,25527.0,180.8931,180.9673,179.7713,180.2163,25527.0
2020-02-26 10:10:00,194.39,195.77,193.92,195.22,24945.0,180.2163,181.4957,179.7806,180.9858,24945.0
2020-02-26 10:20:00,195.25,195.87,194.75,195.69,25333.0,181.0136,181.5884,180.5501,181.4216,25333.0
2020-02-26 10:30:00,195.81,196.23,195.22,195.22,68773.0,181.5328,181.9222,180.9858,180.9858,68773.0
2020-02-26 10:40:00,195.31,197.44,195.31,196.38,55660.0,181.0693,183.044,181.0693,182.0612,55660.0
2020-02-26 10:50:00,196.48,196.78,196.13,196.22,11308.0,182.154,182.4321,181.8295,181.9129,11308.0
2020-02-26 11:00:00,196.14,196.57,196.02,196.24,9158.0,181.8387,182.2374,181.7275,181.9314,9158.0
2020-02-26 11:10:00,196.15,196.65,195.69,196.57,22791.0,181.848,182.3116,181.4216,182.2374,22791.0
2020-02-26 11:20:00,196.57,197.61,196.57,197.35,36264.0,182.2374,183.2016,182.2374,182.9605,36264.0
2020-02-26 11:30:00,197.31,197.32,196.45,196.72,9258.0,182.9234,182.9327,182.1261,182.3765,9258.0
2020-02-26 11:40:00,196.8,196.9,195.79,195.83,15336.0,182.4506,182.5433,181.5143,181.5513,15336.0
2020-02-26 11:50:00,195.92,195.94,194.61,194.67,36212.0,181.6348,181.6533,180.4203,180.4759,36212.0
2020-02-26 12:00:00,194.67,194.79,193.02,193.67,39067.0,180.4759,180.5872,178.9462,179.5488,39067.0
2020-02-26 12:10:00,193.51,193.77,192.52,193.34,35360.0,179.4005,179.6415,178.4827,179.2429,35360.0
2020-02-26 12:20:00,193.36,193.63,192.89,193.18,36387.0,179.2614,179.5118,178.8257,179.0946,36387.0
2020-02-26 12:30:00,193.16,193.71,193.16,193.32,19716.0,179.076,179.5859,179.076,179.2244,19716.0
2020-02-26 12:40:00,193.28,193.52,192.95,193.26,10591.0,179.1873,179.4098,178.8813,179.1687,10591.0
2020-02-26 12:50:00,193.24,193.45,192.52,193.02,13207.0,179.1502,179.3449,178.4827,178.9462,13207.0
2020-02-26 13:00:00,192.94,193.37,192.36,192.47,17078.0,178.8721,179.2707,178.3344,178.4363,17078.0
2020-02-26 13:10:00,192.44,193.01,192.38,192.88,9952.0,178.4085,178.937,178.3529,178.8164,9952.0
2020-02-26 13:20:00,193.0,193.2,192.75,192.97,17460.0,178.9277,179.1131,178.6959,178.8999,17460.0
2020-02-26 13:30:00,192.94,192.94,191.12,191.21,16532.0,178.8721,178.8721,177.1848,177.2682,16532.0
2020-02-26 13:40:00,191.13,192.38,190.38,192.05,12450.0,177.194,178.3529,176.4987,178.047,12450.0
2020-02-26 13:50:00,191.97,192.0,190.32,190.42,23009.0,177.9728,178.0006,176.4431,176.5358,23009.0
2020-02-26 14:00:00,190.5,191.44,190.11,190.87,25954.0,176.61,177.4814,176.2484,176.953,25954.0
2020-02-26 14:10:00,190.77,191.38,190.39,190.39,31603.0,176.8603,177.4258,176.508,176.508,31603.0
2020-02-26 14:20:00,190.49,191.34,190.3,190.54,37738.0,176.6007,177.3887,176.4246,176.6471,37738.0
2020-02-26 14:30:00,190.49,191.28,190.24,190.68,22063.0,176.6007,177.3331,176.3689,176.7768,22063.0
2020-02-26 14:40:00,190.67,190.73,189.87,190.26,26993.0,176.7676,176.8232,176.0259,176.3875,26993.0
2020-02-26 14:50:00,190.13,190.52,189.61,189.62,23619.0,176.267,176.6285,175.7849,175.7941,23619.0
2020-02-26 15:00:00,189.72,190.21,189.62,189.97,30441.0,175.8868,176.3411,175.7941,176.1186,30441.0
2020-02-26 15:10:00,190.04,190.76,189.93,190.46,39204.0,176.1835,176.851,176.0815,176.5729,39204.0
2020-02-26 15:20:00,190.46,190.54,189.72,190.07,56436.0,176.5729,176.6471,175.8868,176.2113,56436.0
2020-02-26 15:30:00,190.09,190.39,189.77,190.27,37246.0,176.2299,176.508,175.9332,176.3967,37246.0
2020-02-26 15:40:00,190.31,190.31,189.44,189.5,62625.0,176.4338,176.4338,175.6273,175.6829,62625.0
2020-02-26 15:50:00,189.57,190.2,189.37,189.62,242936.0,175.7478,176.3318,175.5624,175.7941,242936.0
2020-02-27 09:30:00,184.92,185.34,183.33,185.33,123886.0,171.4368,171.8262,169.9628,171.8169,123886.0
2020-02-27 09:40:00,185.24,185.25,183.3,184.16,70260.0,171.7335,171.7428,169.935,170.7322,70260.0
2020-02-27 09:50:00,184.25,186.49,183.96,185.22,63438.0,170.8157,172.8924,170.5468,171.715,63438.0
2020-02-27 10:00:00,185.6,185.7,184.12,184.63,42160.0,172.0672,172.16,170.6952,171.168,42160.0
2020-02-27 10:10:00,184.49,184.72,183.76,184.49,13097.0,171.0382,171.2514,170.3614,171.0382,13097.0
2020-02-27 10:20:00,184.71,184.74,183.43,183.6,12100.0,171.2421,171.27,170.0555,170.2131,12100.0
2020-02-27 10:30:00,183.69,183.69,181.73,183.42,34208.0,170.2965,170.2965,168.4794,170.0462,34208.0
2020-02-27 10:40:00,183.36,185.18,183.05,185.17,17651.0,169.9906,171.6779,169.7032,171.6686,17651.0
2020-02-27 10:50:00,185.02,186.46,184.31,186.39,12683.0,171.5295,172.8645,170.8713,172.7996,12683.0
2020-02-27 11:00:00,186.42,189.73,186.29,189.67,34665.0,172.8275,175.8961,172.7069,175.8405,34665.0
2020-02-27 11:10:00,189.78,189.78,188.06,188.43,41811.0,175.9425,175.9425,174.3479,174.6909,41811.0
2020-02-27 11:20:00,188.43,188.43,186.94,186.94,9030.0,174.6909,174.6909,173.3095,173.3095,9030.0
2020-02-27 11:30:00,186.94,187.63,186.01,186.36,12839.0,173.3095,173.9492,172.4474,172.7718,12839.0
2020-02-27 11:40:00,186.43,187.75,186.43,187.49,20856.0,172.8367,174.0605,172.8367,173.8194,20856.0
2020-02-27 11:50:00,187.26,189.07,187.26,188.92,20173.0,173.6062,175.2842,173.6062,175.1452,20173.0
2020-02-27 12:00:00,188.99,190.23,188.66,190.1,16598.0,175.2101,176.3597,174.9041,176.2391,16598.0
2020-02-27 12:10:00,190.09,190.48,189.7,190.41,21913.0,176.2299,176.5914,175.8683,176.5265,21913.0
2020-02-27 12:20:00,190.4,190.49,188.83,189.91,11475.0,176.5173,176.6007,175.0617,176.063,11475.0
2020-02-27 12:30:00,190.09,191.73,189.91,191.66,9926.0,176.2299,177.7503,176.063,177.6854,9926.0
2020-02-27 12:40:00,191.58,191.86,190.94,191.8,15228.0,177.6112,177.8708,177.0179,177.8152,15228.0
2020-02-27 12:50:00,191.83,192.09,190.92,190.92,13661.0,177.843,178.084,176.9993,176.9993,13661.0
2020-02-27 13:00:00,191.01,192.37,190.58,192.19,17720.0,177.0828,178.3436,176.6841,178.1767,17720.0
2020-02-27 13:10:00,192.37,193.1,192.0,192.43,24199.0,178.3436,179.0204,178.0006,178.3993,24199.0
2020-02-27 13:20:00,192.27,192.65,191.64,191.69,14226.0,178.2509,178.6032,177.6669,177.7132,14226.0
2020-02-27 13:30:00,191.79,192.35,190.87,191.19,23483.0,177.8059,178.3251,176.953,177.2497,23483.0
2020-02-27 13:40:00,191.08,191.35,189.0,190.8,17420.0,177.1477,177.398,175.2193,176.8881,17420.0
2020-02-27 13:50:00,190.58,192.41,190.31,190.31,27916.0,176.6841,178.3807,176.4338,176.4338,27916.0
2020-02-27 14:00:00,190.11,191.01,189.86,190.03,18650.0,176.2484,177.0828,176.0166,176.1742,18650.0
2020-02-27 14:10:00,190.03,190.71,189.41,189.44,11184.0,176.1742,176.8047,175.5994,175.6273,11184.0
2020-02-27 14:20:00,189.54,191.13,189.48,191.02,23271.0,175.72,177.194,175.6643,177.0921,23271.0
2020-02-27 14:30:00,190.83,190.91,190.18,190.48,9086.0,176.9159,176.9901,176.3133,176.5914,9086.0
2020-02-27 14:40:00,190.49,190.9,190.0,190.31,11511.0,176.6007,176.9808,176.1464,176.4338,11511.0
2020-02-27 14:50:00,190.46,190.46,189.51,189.6,8082.0,176.5729,176.5729,175.6922,175.7756,8082.0
2020-02-27 15:00:00,189.52,190.22,188.99,190.15,12916.0,175.7014,176.3504,175.2101,176.2855,12916.0
2020-02-27 15:10:00,190.26,190.51,189.23,189.23,11117.0,176.3875,176.6192,175.4326,175.4326,11117.0
2020-02-27 15:20:00,189.41,189.57,189.05,189.14,23931.0,175.5994,175.7478,175.2657,175.3491,23931.0
2020-02-27 15:30:00,189.13,189.83,188.86,188.96,41448.0,175.3399,175.9888,175.0896,175.1823,41448.0
2020-02-27 15:40:00,188.96,189.08,188.31,188.99,42101.0,175.1823,175.2935,174.5797,175.2101,42101.0
2020-02-27 15:50:00,189.02,189.02,185.9,185.99,110740.0,175.2379,175.2379,172.3454,172.4288,110740.0
2020-02-28 09:30:00,179.12,182.6,177.8,181.36,50891.0,166.0597,169.286,164.836,168.1364,50891.0
2020-02-28 09:40:00,181.39,182.36,179.72,179.95,72772.0,168.1642,169.0635,166.616,166.8292,72772.0
2020-02-28 09:50:00,179.95,180.22,177.66,178.39,46320.0,166.8292,167.0795,164.7062,165.383,46320.0
2020-02-28 10:00:00,178.5,178.69,176.3,178.28,45040.0,165.4849,165.6611,163.4453,165.281,45040.0
2020-02-28 10:10:00,178.19,180.0,177.1,179.51,33057.0,165.1975,166.8756,164.187,166.4213,33057.0
2020-02-28 10:20:00,179.33,179.9,178.11,178.18,85601.0,166.2544,166.7829,165.1234,165.1883,85601.0
2020-02-28 10:30:00,178.11,179.62,177.92,178.53,54412.0,165.1234,166.5233,164.9472,165.5127,54412.0
2020-02-28 10:40:00,178.87,179.47,178.31,178.56,34067.0,165.828,166.3842,165.3088,165.5406,34067.0
2020-02-28 10:50:00,178.72,180.93,178.5,180.31,42914.0,165.6889,167.7378,165.4849,167.163,42914.0
2020-02-28 11:00:00,180.12,180.2,178.36,178.53,17861.0,166.9868,167.061,165.3551,165.5127,17861.0
2020-02-28 11:10:00,178.66,180.15,178.66,180.05,23982.0,165.6333,167.0146,165.6333,166.9219,23982.0
2020-02-28 11:20:00,180.41,180.63,179.69,180.58,13503.0,167.2557,167.4596,166.5882,167.4133,13503.0
2020-02-28 11:30:00,180.62,181.56,180.24,181.56,22867.0,167.4504,168.3218,167.0981,168.3218,22867.0
2020-02-28 11:40:00,181.72,183.68,181.7,182.11,36511.0,168.4702,170.2872,168.4516,168.8317,36511.0
2020-02-28 11:50:00,182.6,182.65,180.51,180.9,13988.0,169.286,169.3323,167.3484,167.7099,13988.0
2020-02-28 12:00:00,180.83,181.06,179.4,180.39,14227.0,167.645,167.8583,166.3193,167.2371,14227.0
2020-02-28 12:10:00,180.17,180.74,179.47,180.49,12566.0,167.0332,167.5616,166.3842,167.3298,12566.0
2020-02-28 12:20:00,180.42,181.5,180.41,181.47,21751.0,167.2649,168.2662,167.2557,168.2384,21751.0
2020-02-28 12:30:00,181.53,182.39,181.03,181.8,13414.0,168.294,169.0913,167.8305,168.5443,13414.0
2020-02-28 12:40:00,181.65,182.58,180.01,180.3,12895.0,168.4053,169.2674,166.8848,167.1537,12895.0
2020-02-28 12:50:00,180.64,182.41,180.24,182.22,10452.0,167.4689,169.1098,167.0981,168.9337,10452.0
2020-02-28 13:00:00,182.38,182.69,181.6,182.2,10356.0,169.082,169.3694,168.3589,168.9152,10356.0
2020-02-28 13:10:00,181.89,181.98,180.23,181.53,13332.0,168.6278,168.7112,167.0888,168.294,13332.0
2020-02-28 13:20:00,181.24,181.86,180.81,181.12,25404.0,168.0252,168.5999,167.6265,167.9139,25404.0
2020-02-28 13:30:00,180.83,180.84,179.28,179.57,12722.0,167.645,167.6543,166.2081,166.4769,12722.0
2020-02-28 13:40:00,179.26,179.51,178.26,179.05,11826.0,166.1895,166.4213,165.2624,165.9948,11826.0
2020-02-28 13:50:00,179.4,179.65,178.08,179.23,15326.0,166.3193,166.5511,165.0956,166.1617,15326.0
2020-02-28 14:00:00,179.04,179.04,177.75,178.13,11563.0,165.9856,165.9856,164.7896,165.1419,11563.0
2020-02-28 14:10:00,178.73,179.82,178.41,179.47,11760.0,165.6982,166.7087,165.4015,166.3842,11760.0
2020-02-28 14:20:00,179.4,180.58,179.1,179.88,14669.0,166.3193,167.4133,166.0412,166.7643,14669.0
2020-02-28 14:30:00,180.01,181.67,179.91,180.68,24179.0,166.8848,168.4238,166.7921,167.506,24179.0
2020-02-28 14:40:00,180.4,182.71,180.4,182.28,22720.0,167.2464,169.388,167.2464,168.9893,22720.0
2020-02-28 14:50:00,182.44,182.83,180.93,181.35,17107.0,169.1377,169.4992,167.7378,168.1271,17107.0
2020-02-28 15:00:00,181.52,181.55,179.91,180.43,17508.0,168.2847,168.3125,166.7921,167.2742,17508.0
2020-02-28 15:10:00,180.34,182.19,180.27,181.54,20682.0,167.1908,168.9059,167.1259,168.3033,20682.0
2020-02-28 15:20:00,181.49,181.74,179.68,179.68,25194.0,168.2569,168.4887,166.5789,166.5789,25194.0
2020-02-28 15:30:00,179.52,180.8,179.51,180.14,37784.0,166.4306,167.6172,166.4213,167.0054,37784.0
2020-02-28 15:40:00,180.24,181.23,179.19,180.93,27488.0,167.0981,168.0159,166.1246,167.7378,27488.0
2020-02-28 15:50:00,180.62,184.73,180.4,184.54,95076.0,167.4504,171.2607,167.2464,171.0845,95076.0
2020-03-02 09:30:00,186.2,187.34,182.75,184.09,32153.0,172.6235,173.6804,169.4251,170.6673,32153.0
2020-03-02 09:40:00,183.57,184.99,183.35,184.37,14420.0,170.1853,171.5017,169.9813,170.9269,14420.0
2020-03-02 09:50:00,184.42,184.74,183.86,184.48,16358.0,170.9733,171.27,170.4541,171.0289,16358.0
2020-03-02 10:00:00,184.47,185.48,183.15,183.2,42336.0,171.0196,171.956,169.7959,169.8422,42336.0
2020-03-02 10:10:00,183.41,184.9,183.41,184.68,27208.0,170.0369,171.4183,170.0369,171.2143,27208.0
2020-03-02 10:20:00,184.67,184.8,183.3,184.55,20753.0,171.2051,171.3256,169.935,171.0938,20753.0
2020-03-02 10:30:00,184.55,185.55,183.68,185.43,33935.0,171.0938,172.0209,170.2872,171.9096,33935.0
2020-03-02 10:40:00,185.56,187.11,185.55,187.11,18422.0,172.0302,173.4672,172.0209,173.4672,18422.0
2020-03-02 10:50:00,187.06,187.77,186.08,186.08,15739.0,173.4208,174.079,172.5123,172.5123,15739.0
2020-03-02 11:00:00,186.01,186.78,185.54,185.54,10503.0,172.4474,173.1612,172.0116,172.0116,10503.0
2020-03-02 11:10:00,185.55,187.74,185.32,186.88,11123.0,172.0209,174.0512,171.8077,173.2539,11123.0
2020-03-02 11:20:00,187.09,187.81,187.07,187.49,6953.0,173.4486,174.1161,173.4301,173.8194,6953.0
2020-03-02 11:30:00,187.55,188.27,187.21,188.25,11536.0,173.8751,174.5426,173.5599,174.524,11536.0
2020-03-02 11:40:00,188.13,188.29,187.62,187.72,9975.0,174.4128,174.5611,173.94,174.0327,9975.0
2020-03-02 11:50:00,187.7,189.15,187.54,188.93,10863.0,174.0141,175.3584,173.8658,175.1544,10863.0
2020-03-02 12:00:00,189.04,189.2,188.62,188.67,7695.0,175.2564,175.4048,174.8671,174.9134,7695.0
2020-03-02 12:10:00,188.63,188.66,188.04,188.19,4421.0,174.8763,174.9041,174.3293,174.4684,4421.0
2020-03-02 12:20:00,188.12,188.29,187.32,187.64,10301.0,174.4035,174.5611,173.6618,173.9585,10301.0
2020-03-02 12:30:00,187.65,188.93,187.65,188.78,9725.0,173.9678,175.1544,173.9678,175.0154,9725.0
2020-03-02 12:40:00,188.85,188.85,188.12,188.54,3961.0,175.0803,175.0803,174.4035,174.7929,3961.0
2020-03-02 12:50:00,188.54,188.86,188.24,188.71,5400.0,174.7929,175.0896,174.5148,174.9505,5400.0
2020-03-02 13:00:00,188.56,188.82,187.95,188.31,4987.0,174.8114,175.0525,174.2459,174.5797,4987.0
2020-03-02 13:10:00,188.36,188.41,187.6,187.7,8999.0,174.626,174.6724,173.9214,174.0141,8999.0
2020-03-02 13:20:00,187.81,188.06,187.02,187.33,10100.0,174.1161,174.3479,173.3837,173.6711,10100.0
2020-03-02 13:30:00,187.36,187.56,187.03,187.49,16128.0,173.6989,173.8843,173.393,173.8194,16128.0
2020-03-02 13:40:00,187.46,187.77,186.64,186.94,12553.0,173.7916,174.079,173.0314,173.3095,12553.0
2020-03-02 13:50:00,186.78,187.8,186.46,187.68,11983.0,173.1612,174.1068,172.8645,173.9956,11983.0
2020-03-02 14:00:00,187.69,188.8,187.66,188.8,9207.0,174.0049,175.0339,173.977,175.0339,9207.0
2020-03-02 14:10:00,188.74,188.92,188.3,188.45,9597.0,174.9783,175.1452,174.5704,174.7094,9597.0
2020-03-02 14:20:00,188.49,188.56,187.39,187.39,11545.0,174.7465,174.8114,173.7267,173.7267,11545.0
2020-03-02 14:30:00,187.53,187.74,186.58,186.59,5316.0,173.8565,174.0512,172.9758,172.9851,5316.0
2020-03-02 14:40:00,186.36,187.23,186.0,187.16,7481.0,172.7718,173.5784,172.4381,173.5135,7481.0
2020-03-02 14:50:00,187.06,187.91,186.83,187.17,11047.0,173.4208,174.2088,173.2076,173.5228,11047.0
2020-03-02 15:00:00,187.14,188.37,187.12,188.33,9168.0,173.495,174.6353,173.4764,174.5982,9168.0
2020-03-02 15:10:00,188.31,188.62,187.86,188.24,12854.0,174.5797,174.8671,174.1625,174.5148,12854.0
2020-03-02 15:20:00,188.31,189.73,188.29,189.31,13602.0,174.5797,175.8961,174.5611,175.5067,13602.0
2020-03-02 15:30:00,189.3,190.09,189.18,190.09,28344.0,175.4975,176.2299,175.3862,176.2299,28344.0
2020-03-02 15:40:00,190.15,191.14,189.97,191.07,46073.0,176.2855,177.2033,176.1186,177.1384,46073.0
2020-03-02 15:50:00,191.06,193.03,191.05,192.6,100103.0,177.1291,178.9555,177.1199,178.5569,100103.0
2020-03-03 09:30:00,192.03,192.48,189.54,192.31,27180.0,178.0284,178.4456,175.72,178.288,27180.0
2020-03-03 09:40:00,192.3,192.88,191.43,192.01,25868.0,178.2787,178.8164,177.4722,178.0099,25868.0
2020-03-03 09:50:00,192.32,192.46,190.95,192.43,21420.0,178.2973,178.4271,177.0272,178.3993,21420.0
2020-03-03 10:00:00,192.41,198.81,192.41,196.94,71032.0,178.3807,184.3141,178.3807,182.5804,71032.0
2020-03-03 10:10:00,196.96,197.14,192.41,193.89,31750.0,182.599,182.7658,178.3807,179.7528,31750.0
2020-03-03 10:20:00,193.74,196.09,193.6,195.12,23151.0,179.6137,181.7924,179.4839,180.8931,23151.0
2020-03-03 10:30:00,195.0,195.82,194.46,195.05,14812.0,180.7819,181.5421,180.2812,180.8282,14812.0
2020-03-03 10:40:00,194.68,195.55,193.85,194.23,30970.0,180.4852,181.2918,179.7157,180.068,30970.0
2020-03-03 10:50:00,194.53,195.23,193.7,195.18,8552.0,180.3461,180.9951,179.5767,180.9487,8552.0
2020-03-03 11:00:00,195.13,195.13,192.82,192.84,7970.0,180.9024,180.9024,178.7608,178.7794,7970.0
2020-03-03 11:10:00,192.7,192.73,191.35,191.52,7402.0,178.6496,178.6774,177.398,177.5556,7402.0
2020-03-03 11:20:00,191.68,192.05,189.03,189.88,11854.0,177.7039,178.047,175.2472,176.0352,11854.0
2020-03-03 11:30:00,189.37,191.51,189.34,191.51,8175.0,175.5624,177.5463,175.5346,177.5463,8175.0
2020-03-03 11:40:00,191.17,191.47,189.75,189.76,6195.0,177.2311,177.5092,175.9147,175.9239,6195.0
2020-03-03 11:50:00,189.71,191.63,189.57,191.63,8850.0,175.8776,177.6576,175.7478,177.6576,8850.0
2020-03-03 12:00:00,191.46,192.28,190.99,192.18,9430.0,177.5,178.2602,177.0642,178.1675,9430.0
2020-03-03 12:10:00,191.92,192.21,190.49,190.91,5538.0,177.9264,178.1953,176.6007,176.9901,5538.0
2020-03-03 12:20:00,190.5,191.53,190.3,190.67,6196.0,176.61,177.5649,176.4246,176.7676,6196.0
2020-03-03 12:30:00,190.91,191.1,190.04,191.1,9791.0,176.9901,177.1662,176.1835,177.1662,9791.0
2020-03-03 12:40:00,190.93,192.15,190.7,191.76,21788.0,177.0086,178.1397,176.7954,177.7781,21788.0
2020-03-03 12:50:00,191.34,191.59,190.16,190.25,7655.0,177.3887,177.6205,176.2948,176.3782,7655.0
2020-03-03 13:00:00,190.2,190.26,189.4,189.45,14116.0,176.3318,176.3875,175.5902,175.6365,14116.0
2020-03-03 13:10:00,189.96,189.99,189.14,189.63,12601.0,176.1093,176.1372,175.3491,175.8034,12601.0
2020-03-03 13:20:00,189.77,189.77,188.17,189.19,11541.0,175.9332,175.9332,174.4499,175.3955,11541.0
2020-03-03 13:30:00,189.22,190.03,188.45,189.32,8559.0,175.4233,176.1742,174.7094,175.516,8559.0
2020-03-03 13:40:00,189.23,189.38,187.67,187.8,7974.0,175.4326,175.5716,173.9863,174.1068,7974.0
2020-03-03 13:50:00,188.06,188.25,187.17,187.17,6809.0,174.3479,174.524,173.5228,173.5228,6809.0
2020-03-03 14:00:00,187.42,187.92,186.03,186.04,12837.0,173.7545,174.2181,172.4659,172.4752,12837.0
2020-03-03 14:10:00,186.34,187.69,186.25,186.45,10619.0,172.7533,174.0049,172.6699,172.8553,10619.0
2020-03-03 14:20:00,186.18,188.01,185.82,188.01,11885.0,172.605,174.3015,172.2712,174.3015,11885.0
2020-03-03 14:30:00,187.85,188.25,186.48,186.48,11370.0,174.1532,174.524,172.8831,172.8831,11370.0
2020-03-03 14:40:00,186.05,188.02,186.0,188.02,15649.0,172.4844,174.3108,172.4381,174.3108,15649.0
2020-03-03 14:50:00,187.85,188.5,186.96,187.98,11276.0,174.1532,174.7558,173.3281,174.2737,11276.0
2020-03-03 15:00:00,188.05,188.83,187.56,187.87,12919.0,174.3386,175.0617,173.8843,174.1717,12919.0
2020-03-03 15:10:00,187.87,189.4,187.72,189.31,10899.0,174.1717,175.5902,174.0327,175.5067,10899.0
2020-03-03 15:20:00,189.21,190.04,187.84,190.04,13786.0,175.414,176.1835,174.1439,176.1835,13786.0
2020-03-03 15:30:00,189.77,189.94,186.8,187.18,28057.0,175.9332,176.0908,173.1798,173.532,28057.0
2020-03-03 15:40:00,187.23,189.52,187.03,187.96,34301.0,173.5784,175.7014,173.393,174.2552,34301.0
2020-03-03 15:50:00,187.34,187.97,186.0,186.47,72370.0,173.6804,174.2644,172.4381,172.8738,72370.0
2020-03-04 09:30:00,189.59,191.21,188.45,188.78,23583.0,175.7663,177.2682,174.7094,175.0154,23583.0
2020-03-04 09:40:00,189.09,189.23,187.77,188.19,26103.0,175.3028,175.4326,174.079,174.4684,26103.0
2020-03-04 09:50:00,188.17,189.02,188.05,188.4,18486.0,174.4499,175.2379,174.3386,174.6631,18486.0
2020-03-04 10:00:00,188.54,189.33,187.98,189.23,7347.0,174.7929,175.5253,174.2737,175.4326,7347.0
2020-03-04 10:10:00,189.34,191.79,189.18,191.79,21805.0,175.5346,177.8059,175.3862,177.8059,21805.0
2020-03-04 10:20:00,191.78,191.78,190.9,191.28,62143.0,177.7966,177.7966,176.9808,177.3331,62143.0
2020-03-04 10:30:00,191.39,191.47,189.24,189.47,33571.0,177.4351,177.5092,175.4418,175.6551,33571.0
2020-03-04 10:40:00,189.68,190.37,189.01,189.59,44410.0,175.8498,176.4895,175.2286,175.7663,44410.0
2020-03-04 10:50:00,189.7,189.79,188.16,188.21,19156.0,175.8683,175.9517,174.4406,174.4869,19156.0
2020-03-04 11:00:00,188.36,188.87,187.25,187.67,32650.0,174.626,175.0988,173.5969,173.9863,32650.0
2020-03-04 11:10:00,187.74,188.45,187.52,187.81,12128.0,174.0512,174.7094,173.8473,174.1161,12128.0
2020-03-04 11:20:00,187.92,188.19,187.27,188.19,13765.0,174.2181,174.4684,173.6155,174.4684,13765.0
2020-03-04 11:30:00,188.3,188.83,187.76,188.24,33100.0,174.5704,175.0617,174.0698,174.5148,33100.0
2020-03-04 11:40:00,188.15,188.5,187.65,187.72,31689.0,174.4313,174.7558,173.9678,174.0327,31689.0
2020-03-04 11:50:00,187.87,188.16,187.54,188.01,7169.0,174.1717,174.4406,173.8658,174.3015,7169.0
2020-03-04 12:00:00,188.21,188.54,187.88,188.09,24574.0,174.4869,174.7929,174.181,174.3757,24574.0
2020-03-04 12:10:00,188.25,188.89,187.96,188.72,4231.0,174.524,175.1174,174.2552,174.9598,4231.0
2020-03-04 12:20:00,188.57,189.21,188.48,189.12,7479.0,174.8207,175.414,174.7373,175.3306,7479.0
2020-03-04 12:30:00,189.14,189.84,188.9,189.55,19490.0,175.3491,175.9981,175.1266,175.7292,19490.0
2020-03-04 12:40:00,189.53,190.24,189.36,190.24,8196.0,175.7107,176.3689,175.5531,176.3689,8196.0
2020-03-04 12:50:00,190.12,191.09,190.12,191.02,24240.0,176.2577,177.157,176.2577,177.0921,24240.0
2020-03-04 13:00:00,191.0,191.31,190.82,191.25,12973.0,177.0735,177.3609,176.9066,177.3053,12973.0
2020-03-04 13:10:00,191.11,192.02,191.01,191.89,10109.0,177.1755,178.0191,177.0828,177.8986,10109.0
2020-03-04 13:20:00,191.92,192.52,191.9,192.26,17978.0,177.9264,178.4827,177.9079,178.2416,17978.0
2020-03-04 13:30:00,192.35,192.45,192.05,192.06,7816.0,178.3251,178.4178,178.047,178.0562,7816.0
2020-03-04 13:40:00,191.98,192.33,191.85,192.25,7762.0,177.9821,178.3065,177.8615,178.2324,7762.0
2020-03-04 13:50:00,192.16,192.56,191.86,192.0,9723.0,178.1489,178.5198,177.8708,178.0006,9723.0
2020-03-04 14:00:00,191.96,192.12,191.44,191.75,10225.0,177.9635,178.1119,177.4814,177.7688,10225.0
2020-03-04 14:10:00,191.75,192.58,191.42,192.43,10149.0,177.7688,178.5383,177.4629,178.3993,10149.0
2020-03-04 14:20:00,192.45,193.0,192.35,192.93,7721.0,178.4178,178.9277,178.3251,178.8628,7721.0
2020-03-04 14:30:00,192.91,193.2,192.24,192.44,9621.0,178.8443,179.1131,178.2231,178.4085,9621.0
2020-03-04 14:40:00,192.59,192.9,192.11,192.27,9222.0,178.5476,178.835,178.1026,178.2509,9222.0
2020-03-04 14:50:00,192.25,193.03,192.07,193.03,11555.0,178.2324,178.9555,178.0655,178.9555,11555.0
2020-03-04 15:00:00,192.85,193.56,192.81,193.04,9381.0,178.7886,179.4469,178.7515,178.9648,9381.0
2020-03-04 15:10:00,193.01,193.45,192.74,192.74,13351.0,178.937,179.3449,178.6866,178.6866,13351.0
2020-03-04 15:20:00,192.8,193.52,192.8,193.52,14748.0,178.7423,179.4098,178.7423,179.4098,14748.0
2020-03-04 15:30:00,193.59,194.57,193.58,194.56,24148.0,179.4747,180.3832,179.4654,180.3739,24148.0
2020-03-04 15:40:00,194.58,194.58,193.67,193.84,59711.0,180.3925,180.3925,179.5488,179.7064,59711.0
2020-03-04 15:50:00,194.0,194.98,193.93,194.72,143265.0,179.8548,180.7633,179.7899,180.5223,143265.0
2020-03-05 09:30:00,186.92,188.41,185.74,187.74,75940.0,173.291,174.6724,172.197,174.0512,75940.0
2020-03-05 09:40:00,187.9,187.9,186.16,186.31,57795.0,174.1995,174.1995,172.5864,172.7255,57795.0
2020-03-05 09:50:00,186.23,186.49,185.14,185.95,27286.0,172.6513,172.8924,171.6408,172.3917,27286.0
2020-03-05 10:00:00,185.94,186.68,185.53,186.6,19653.0,172.3825,173.0685,172.0024,172.9943,19653.0
2020-03-05 10:10:00,186.6,188.16,186.59,187.96,27624.0,172.9943,174.4406,172.9851,174.2552,27624.0
2020-03-05 10:20:00,187.98,188.34,186.74,186.76,21684.0,174.2737,174.6075,173.1241,173.1427,21684.0
2020-03-05 10:30:00,186.71,187.01,185.83,186.03,16128.0,173.0963,173.3744,172.2805,172.4659,16128.0
2020-03-05 10:40:00,185.8,186.74,185.76,186.59,13702.0,172.2527,173.1241,172.2156,172.9851,13702.0
2020-03-05 10:50:00,186.5,186.64,186.04,186.05,9794.0,172.9016,173.0314,172.4752,172.4844,9794.0
2020-03-05 11:00:00,186.05,187.55,185.99,187.5,13838.0,172.4844,173.8751,172.4288,173.8287,13838.0
2020-03-05 11:10:00,187.36,187.96,187.32,187.73,6615.0,173.6989,174.2552,173.6618,174.0419,6615.0
2020-03-05 11:20:00,187.81,187.81,186.7,186.8,17763.0,174.1161,174.1161,173.087,173.1798,17763.0
2020-03-05 11:30:00,186.75,187.08,185.95,186.12,52297.0,173.1334,173.4393,172.3917,172.5493,52297.0
2020-03-05 11:40:00,186.08,186.16,185.56,185.62,12766.0,172.5123,172.5864,172.0302,172.0858,12766.0
2020-03-05 11:50:00,185.6,185.68,184.09,184.49,25644.0,172.0672,172.1414,170.6673,171.0382,25644.0
2020-03-05 12:00:00,184.59,184.81,183.73,183.91,22969.0,171.1309,171.3349,170.3336,170.5005,22969.0
2020-03-05 12:10:00,183.9,184.32,183.2,183.3,24045.0,170.4912,170.8806,169.8422,169.935,24045.0
2020-03-05 12:20:00,183.36,183.5,182.5,182.7,32721.0,169.9906,170.1204,169.1933,169.3787,32721.0
2020-03-05 12:30:00,182.61,183.17,181.38,181.38,35104.0,169.2953,169.8144,168.1549,168.1549,35104.0
2020-03-05 12:40:00,181.44,181.56,180.14,181.04,29449.0,168.2106,168.3218,167.0054,167.8397,29449.0
2020-03-05 12:50:00,181.07,181.18,180.18,180.32,21528.0,167.8675,167.9695,167.0424,167.1722,21528.0
2020-03-05 13:00:00,180.14,180.52,179.65,179.98,31910.0,167.0054,167.3577,166.5511,166.857,31910.0
2020-03-05 13:10:00,179.99,180.36,179.53,179.81,19043.0,166.8663,167.2093,166.4398,166.6994,19043.0
2020-03-05 13:20:00,179.9,180.45,179.7,180.24,81755.0,166.7829,167.2928,166.5974,167.0981,81755.0
2020-03-05 13:30:00,180.2,181.34,179.94,180.43,42393.0,167.061,168.1179,166.8199,167.2742,42393.0
2020-03-05 13:40:00,180.42,180.7,179.98,180.56,32503.0,167.2649,167.5245,166.857,167.3947,32503.0
2020-03-05 13:50:00,180.52,180.75,179.77,180.42,21266.0,167.3577,167.5709,166.6623,167.2649,21266.0
2020-03-05 14:00:00,180.37,180.37,179.66,179.71,22775.0,167.2186,167.2186,166.5604,166.6067,22775.0
2020-03-05 14:10:00,179.69,180.35,179.4,179.7,28066.0,166.5882,167.2,166.3193,166.5974,28066.0
2020-03-05 14:20:00,179.72,179.81,178.55,179.24,17363.0,166.616,166.6994,165.5313,166.171,17363.0
2020-03-05 14:30:00,179.23,180.28,179.11,180.17,34674.0,166.1617,167.1351,166.0505,167.0332,34674.0
2020-03-05 14:40:00,180.28,180.41,179.69,180.12,13910.0,167.1351,167.2557,166.5882,166.9868,13910.0
2020-03-05 14:50:00,180.14,180.2,179.56,179.91,15964.0,167.0054,167.061,166.4676,166.7921,15964.0
2020-03-05 15:00:00,179.89,179.89,179.08,179.39,15738.0,166.7736,166.7736,166.0226,166.31,15738.0
2020-03-05 15:10:00,179.34,179.51,178.33,178.73,27406.0,166.2637,166.4213,165.3273,165.6982,27406.0
2020-03-05 15:20:00,178.73,179.19,178.03,178.45,33420.0,165.6982,166.1246,165.0492,165.4386,33420.0
2020-03-05 15:30:00,178.43,179.44,178.06,178.16,42750.0,165.42,166.3564,165.077,165.1697,42750.0
2020-03-05 15:40:00,178.07,178.35,177.46,178.02,49629.0,165.0863,165.3459,164.5208,165.0399,49629.0
2020-03-05 15:50:00,178.02,179.31,177.56,178.44,211681.0,165.0399,166.2359,164.6135,165.4293,211681.0
2020-03-06 09:30:00,173.2,174.41,171.5,172.99,140240.0,160.5714,161.6932,158.9953,160.3767,140240.0
2020-03-06 09:40:00,173.0,173.0,170.38,170.38,45924.0,160.386,160.386,157.957,157.957,45924.0
2020-03-06 09:50:00,170.25,171.28,169.48,171.08,117727.0,157.8365,158.7914,157.1226,158.606,117727.0
2020-03-06 10:00:00,171.15,171.55,168.67,168.68,154458.0,158.6709,159.0417,156.3717,156.3809,154458.0
2020-03-06 10:10:00,168.74,169.6,168.46,168.62,165221.0,156.4366,157.2339,156.177,156.3253,165221.0
2020-03-06 10:20:00,168.59,169.99,168.2,169.95,57760.0,156.2975,157.5954,155.9359,157.5583,57760.0
2020-03-06 10:30:00,169.73,172.0,169.73,171.77,66992.0,157.3544,159.4589,157.3544,159.2456,66992.0
2020-03-06 10:40:00,171.67,171.9,170.57,171.45,71897.0,159.1529,159.3662,158.1331,158.949,71897.0
2020-03-06 10:50:00,171.54,171.72,170.63,171.2,50625.0,159.0324,159.1993,158.1888,158.7172,50625.0
2020-03-06 11:00:00,171.17,171.48,170.6,170.84,36682.0,158.6894,158.9768,158.161,158.3835,36682.0
2020-03-06 11:10:00,170.73,171.19,169.86,169.92,28516.0,158.2815,158.7079,157.4749,157.5305,28516.0
2020-03-06 11:20:00,169.95,170.12,168.3,168.95,58462.0,157.5583,157.716,156.0287,156.6313,58462.0
2020-03-06 11:30:00,169.06,169.63,168.51,169.41,24542.0,156.7332,157.2617,156.2233,157.0577,24542.0
2020-03-06 11:40:00,169.35,169.47,167.53,167.55,33747.0,157.0021,157.1133,155.3148,155.3333,33747.0
2020-03-06 11:50:00,167.55,169.0,167.55,168.9,28829.0,155.3333,156.6776,155.3333,156.5849,28829.0
2020-03-06 12:00:00,168.82,168.88,168.07,168.58,54016.0,156.5107,156.5664,155.8154,156.2882,54016.0
2020-03-06 12:10:00,168.63,169.01,168.34,168.57,96655.0,156.3346,156.6869,156.0657,156.279,96655.0
2020-03-06 12:20:00,168.49,169.39,168.45,169.01,31974.0,156.2048,157.0392,156.1677,156.6869,31974.0
2020-03-06 12:30:00,168.98,170.54,168.94,170.09,11742.0,156.6591,158.1053,156.622,157.6881,11742.0
2020-03-06 12:40:00,170.08,170.75,169.49,169.49,42904.0,157.6789,158.3,157.1319,157.1319,42904.0
2020-03-06 12:50:00,169.53,169.54,168.65,168.76,70641.0,157.169,157.1782,156.3531,156.4551,70641.0
2020-03-06 13:00:00,168.84,169.41,168.58,169.0,15088.0,156.5293,157.0577,156.2882,156.6776,15088.0
2020-03-06 13:10:00,169.05,169.17,168.01,168.12,16893.0,156.724,156.8352,155.7598,155.8618,16893.0
2020-03-06 13:20:00,168.17,169.1,168.17,168.58,17643.0,155.9081,156.7703,155.9081,156.2882,17643.0
2020-03-06 13:30:00,168.74,169.42,168.65,169.39,21255.0,156.4366,157.067,156.3531,157.0392,21255.0
2020-03-06 13:40:00,169.34,169.61,168.57,168.72,42649.0,156.9928,157.2431,156.279,156.418,42649.0
2020-03-06 13:50:00,168.7,168.81,167.69,167.81,28207.0,156.3995,156.5015,155.4631,155.5744,28207.0
2020-03-06 14:00:00,167.85,167.86,166.28,166.38,39097.0,155.6115,155.6207,154.1559,154.2486,39097.0
2020-03-06 14:10:00,166.33,166.78,165.66,165.68,21683.0,154.2023,154.6195,153.5811,153.5997,21683.0
2020-03-06 14:20:00,165.7,166.52,165.46,166.0,18089.0,153.6182,154.3784,153.3957,153.8964,18089.0
2020-03-06 14:30:00,165.94,166.11,165.18,165.23,36348.0,153.8407,153.9983,153.1361,153.1825,36348.0
2020-03-06 14:40:00,165.28,165.46,164.77,164.8,63143.0,153.2289,153.3957,152.756,152.7839,63143.0
2020-03-06 14:50:00,164.72,164.77,163.87,163.95,46398.0,152.7097,152.756,151.9217,151.9958,46398.0
2020-03-06 15:00:00,164.05,164.35,163.47,163.86,36394.0,152.0885,152.3667,151.5508,151.9124,36394.0
2020-03-06 15:10:00,163.8,164.88,163.79,164.53,50538.0,151.8568,152.858,151.8475,152.5335,50538.0
2020-03-06 15:20:00,164.52,164.84,163.75,164.12,39988.0,152.5243,152.8209,151.8104,152.1534,39988.0
2020-03-06 15:30:00,163.97,165.37,163.85,163.95,94511.0,152.0144,153.3123,151.9031,151.9958,94511.0
2020-03-06 15:40:00,163.93,164.99,163.83,164.39,117349.0,151.9773,152.96,151.8846,152.4037,117349.0
2020-03-06 15:50:00,164.59,165.28,164.58,165.0,401742.0,152.5892,153.2289,152.5799,152.9693,401742.0
2020-03-09 09:30:00,150.0,150.34,149.34,150.33,2252.0,139.063,139.3782,138.4511,139.3689,2252.0
2020-03-09 09:40:00,152.37,152.37,148.49,149.07,29157.0,141.2602,141.2602,137.6631,138.2008,29157.0
2020-03-09 09:50:00,148.78,150.33,146.1,146.1,155219.0,137.9319,139.3689,135.4473,135.4473,155219.0
2020-03-09 10:00:00,146.05,150.06,145.67,149.81,65716.0,135.401,139.1186,135.0487,138.8868,65716.0
2020-03-09 10:10:00,150.0,150.69,149.06,150.13,61119.0,139.063,139.7027,138.1915,139.1835,61119.0
2020-03-09 10:20:00,150.12,150.19,148.23,148.65,79960.0,139.1742,139.2391,137.422,137.8114,79960.0
2020-03-09 10:30:00,148.66,149.43,148.03,148.28,57589.0,137.8207,138.5345,137.2366,137.4684,57589.0
2020-03-09 10:40:00,148.29,148.29,146.63,146.63,46595.0,137.4777,137.4777,135.9387,135.9387,46595.0
2020-03-09 10:50:00,146.62,146.65,145.72,146.47,32688.0,135.9294,135.9572,135.095,135.7904,32688.0
2020-03-09 11:00:00,146.35,146.66,145.89,146.1,26056.0,135.6791,135.9665,135.2526,135.4473,26056.0
2020-03-09 11:10:00,146.37,147.83,146.32,147.44,34587.0,135.6976,137.0512,135.6513,136.6896,34587.0
2020-03-09 11:20:00,147.43,148.13,147.16,147.51,24727.0,136.6804,137.3293,136.43,136.7545,24727.0
2020-03-09 11:30:00,147.38,148.4,146.73,148.19,33620.0,136.634,137.5796,136.0314,137.3849,33620.0
2020-03-09 11:40:00,148.12,148.42,147.82,148.28,36402.0,137.32,137.5982,137.0419,137.4684,36402.0
2020-03-09 11:50:00,148.34,148.59,146.97,146.97,32218.0,137.524,137.7558,136.2539,136.2539,32218.0
2020-03-09 12:00:00,146.98,147.21,146.26,146.81,32440.0,136.2632,136.4764,135.5957,136.1056,32440.0
2020-03-09 12:10:00,146.78,146.78,144.71,144.85,31597.0,136.0778,136.0778,134.1587,134.2885,31597.0
2020-03-09 12:20:00,144.77,145.13,144.0,144.34,49434.0,134.2143,134.5481,133.5005,133.8157,49434.0
2020-03-09 12:30:00,144.33,144.67,143.55,143.75,63767.0,133.8064,134.1216,133.0833,133.2687,63767.0
2020-03-09 12:40:00,143.81,143.92,142.9,142.95,57161.0,133.3243,133.4263,132.4807,132.527,57161.0
2020-03-09 12:50:00,143.08,143.52,142.76,142.76,61747.0,132.6475,133.0555,132.3509,132.3509,61747.0
2020-03-09 13:00:00,142.76,142.99,141.77,142.16,64573.0,132.3509,132.5641,131.433,131.7946,64573.0
2020-03-09 13:10:00,142.16,142.52,141.0,141.02,75697.0,131.7946,132.1284,130.7192,130.7377,75697.0
2020-03-09 13:20:00,140.99,141.02,139.76,140.03,103842.0,130.7099,130.7377,129.5696,129.8199,103842.0
2020-03-09 13:30:00,139.98,140.02,138.87,138.96,43213.0,129.7736,129.8106,128.7445,128.8279,43213.0
2020-03-09 13:40:00,138.96,140.57,138.96,140.41,70024.0,128.8279,130.3205,128.8279,130.1722,70024.0
2020-03-09 13:50:00,140.38,140.39,138.41,139.16,65142.0,130.1444,130.1537,128.318,129.0134,65142.0
2020-03-09 14:00:00,139.2,139.39,138.73,139.27,41195.0,129.0504,129.2266,128.6147,129.1153,41195.0
2020-03-09 14:10:00,139.31,141.49,139.26,141.31,29645.0,129.1524,131.1735,129.1061,131.0066,29645.0
2020-03-09 14:20:00,141.38,142.04,141.11,141.19,31612.0,131.0715,131.6834,130.8212,130.8953,31612.0
2020-03-09 14:30:00,141.19,142.14,141.14,142.05,23451.0,130.8953,131.7761,130.849,131.6926,23451.0
2020-03-09 14:40:00,142.08,142.44,141.22,142.3,31169.0,131.7204,132.0542,130.9232,131.9244,31169.0
2020-03-09 14:50:00,142.21,144.69,142.21,144.06,38408.0,131.841,134.1401,131.841,133.5561,38408.0
2020-03-09 15:00:00,144.15,145.53,144.01,144.82,33993.0,133.6395,134.9189,133.5097,134.2607,33993.0
2020-03-09 15:10:00,144.9,145.22,143.98,144.48,33484.0,134.3348,134.6315,133.4819,133.9455,33484.0
2020-03-09 15:20:00,144.5,146.38,144.31,145.81,35971.0,133.964,135.7069,133.7878,135.1785,35971.0
2020-03-09 15:30:00,145.8,146.57,144.9,146.26,56337.0,135.1692,135.8831,134.3348,135.5957,56337.0
2020-03-09 15:40:00,146.32,146.52,145.4,146.05,85681.0,135.6513,135.8367,134.7984,135.401,85681.0
2020-03-09 15:50:00,146.04,147.43,145.46,146.0,250081.0,135.3917,136.6804,134.854,135.3546,250081.0
2020-03-10 09:30:00,152.76,153.68,151.03,151.53,93222.0,141.6217,142.4746,140.0179,140.4814,93222.0
2020-03-10 09:40:00,151.52,151.72,149.46,149.6,22537.0,140.4721,140.6576,138.5623,138.6921,22537.0
2020-03-10 09:50:00,149.61,150.29,148.89,149.25,53284.0,138.7014,139.3318,138.0339,138.3677,53284.0
2020-03-10 10:00:00,149.42,149.46,148.82,149.26,49327.0,138.5253,138.5623,137.969,138.3769,49327.0
2020-03-10 10:10:00,149.14,149.2,148.15,148.16,42799.0,138.2657,138.3213,137.3479,137.3571,42799.0
2020-03-10 10:20:00,148.29,148.53,148.02,148.04,101685.0,137.4777,137.7002,137.2273,137.2459,101685.0
2020-03-10 10:30:00,148.07,148.53,147.8,148.52,27843.0,137.2737,137.7002,137.0234,137.6909,27843.0
2020-03-10 10:40:00,148.62,149.22,148.42,148.71,38957.0,137.7836,138.3398,137.5982,137.867,38957.0
2020-03-10 10:50:00,148.72,148.92,148.27,148.33,22192.0,137.8763,138.0617,137.4591,137.5147,22192.0
2020-03-10 11:00:00,148.39,149.55,148.11,149.47,23574.0,137.5704,138.6458,137.3108,138.5716,23574.0
2020-03-10 11:10:00,149.46,149.56,148.51,148.59,27265.0,138.5623,138.6551,137.6816,137.7558,27265.0
2020-03-10 11:20:00,148.51,148.51,147.22,147.22,23392.0,137.6816,137.6816,136.4857,136.4857,23392.0
2020-03-10 11:30:00,147.28,147.38,146.11,146.59,27015.0,136.5413,136.634,135.4566,135.9016,27015.0
2020-03-10 11:40:00,146.6,148.1,146.26,147.88,49499.0,135.9109,137.3015,135.5957,137.0975,49499.0
2020-03-10 11:50:00,147.94,148.0,146.96,147.07,22992.0,137.1532,137.2088,136.2446,136.3466,22992.0
2020-03-10 12:00:00,147.3,148.39,147.25,147.93,23360.0,136.5598,137.5704,136.5135,137.1439,23360.0
2020-03-10 12:10:00,147.93,149.26,147.79,149.04,67907.0,137.1439,138.3769,137.0141,138.173,67907.0
2020-03-10 12:20:00,149.0,149.33,148.47,148.54,23687.0,138.1359,138.4418,137.6445,137.7094,23687.0
2020-03-10 12:30:00,148.47,148.47,147.48,148.18,23217.0,137.6445,137.6445,136.7267,137.3757,23217.0
2020-03-10 12:40:00,148.18,148.65,147.83,148.44,39824.0,137.3757,137.8114,137.0512,137.6167,39824.0
2020-03-10 12:50:00,148.43,149.62,148.43,149.31,21263.0,137.6074,138.7107,137.6074,138.4233,21263.0
2020-03-10 13:00:00,149.31,149.79,148.35,149.75,21616.0,138.4233,138.8683,137.5333,138.8312,21616.0
2020-03-10 13:10:00,149.85,150.0,149.37,150.0,41378.0,138.9239,139.063,138.4789,139.063,41378.0
2020-03-10 13:20:00,150.02,150.2,149.35,150.07,77153.0,139.0815,139.2484,138.4604,139.1279,77153.0
2020-03-10 13:30:00,150.08,150.86,150.06,150.18,48213.0,139.1371,139.8603,139.1186,139.2298,48213.0
2020-03-10 13:40:00,150.24,150.72,149.72,149.78,25335.0,139.2855,139.7305,138.8034,138.859,25335.0
2020-03-10 13:50:00,149.87,150.07,149.57,149.7,27623.0,138.9424,139.1279,138.6643,138.7848,27623.0
2020-03-10 14:00:00,149.69,150.2,149.42,150.19,32468.0,138.7756,139.2484,138.5253,139.2391,32468.0
2020-03-10 14:10:00,150.18,151.0,149.98,150.89,36379.0,139.2298,139.9901,139.0444,139.8881,36379.0
2020-03-10 14:20:00,150.97,151.72,150.45,151.61,27864.0,139.9622,140.6576,139.4802,140.5556,27864.0
2020-03-10 14:30:00,151.62,153.46,151.49,153.14,40878.0,140.5649,142.2707,140.4443,141.974,40878.0
2020-03-10 14:40:00,153.2,155.0,153.13,155.0,36245.0,142.0296,143.6984,141.9648,143.6984,36245.0
2020-03-10 14:50:00,154.83,154.99,154.28,154.7,31357.0,143.5408,143.6891,143.0309,143.4203,31357.0
2020-03-10 15:00:00,154.75,155.85,154.68,155.72,41448.0,143.4666,144.4864,143.4017,144.3659,41448.0
2020-03-10 15:10:00,155.73,157.02,155.68,157.02,29191.0,144.3752,145.5711,144.3288,145.5711,29191.0
2020-03-10 15:20:00,156.93,157.59,156.78,157.29,54730.0,145.4877,146.0996,145.3486,145.8214,54730.0
2020-03-10 15:30:00,157.31,157.75,156.37,157.72,66339.0,145.84,146.2479,144.9685,146.2201,66339.0
2020-03-10 15:40:00,157.76,158.79,157.67,158.73,74406.0,146.2572,147.2121,146.1737,147.1564,74406.0
2020-03-10 15:50:00,158.69,160.07,158.67,160.05,152891.0,147.1194,148.3987,147.1008,148.3802,152891.0
2020-03-11 09:30:00,154.28,155.18,152.45,153.35,60094.0,143.0309,143.8653,141.3343,142.1687,60094.0
2020-03-11 09:40:00,153.48,154.89,152.79,154.25,27985.0,142.2892,143.5964,141.6495,143.0031,27985.0
2020-03-11 09:50:00,154.26,154.88,153.39,153.71,46622.0,143.0124,143.5872,142.2058,142.5025,46622.0
2020-03-11 10:00:00,153.73,153.86,152.27,153.14,31802.0,142.521,142.6415,141.1675,141.974,31802.0
2020-03-11 10:10:00,153.63,155.12,153.56,154.0,40420.0,142.4283,143.8097,142.3634,142.7713,40420.0
2020-03-11 10:20:00,153.91,153.91,151.68,152.05,18229.0,142.6879,142.6879,140.6205,140.9635,18229.0
2020-03-11 10:30:00,151.99,151.99,151.04,151.94,20909.0,140.9079,140.9079,140.0271,140.8615,20909.0
2020-03-11 10:40:00,151.51,151.93,150.16,150.61,24759.0,140.4629,140.8522,139.2113,139.6285,24759.0
2020-03-11 10:50:00,150.65,150.9,149.53,150.55,23006.0,139.6656,139.8973,138.6272,139.5729,23006.0
2020-03-11 11:00:00,150.63,151.09,149.66,150.52,30116.0,139.647,140.0735,138.7478,139.5451,30116.0
2020-03-11 11:10:00,150.54,150.68,149.65,149.94,25575.0,139.5636,139.6934,138.7385,139.0073,25575.0
2020-03-11 11:20:00,150.05,150.1,149.14,149.65,10959.0,139.1093,139.1557,138.2657,138.7385,10959.0
2020-03-11 11:30:00,149.49,150.69,149.18,150.61,17590.0,138.5902,139.7027,138.3028,139.6285,17590.0
2020-03-11 11:40:00,150.79,150.85,149.78,150.48,10725.0,139.7954,139.851,138.859,139.508,10725.0
2020-03-11 11:50:00,150.76,150.92,149.7,150.26,8933.0,139.7676,139.9159,138.7848,139.304,8933.0
2020-03-11 12:00:00,150.05,150.99,149.63,150.9,14395.0,139.1093,139.9808,138.7199,139.8973,14395.0
2020-03-11 12:10:00,150.97,152.44,150.83,151.95,12753.0,139.9622,141.3251,139.8325,140.8708,12753.0
2020-03-11 12:20:00,151.93,151.97,150.4,150.67,16104.0,140.8522,140.8893,139.4338,139.6841,16104.0
2020-03-11 12:30:00,150.5,150.65,149.59,149.67,14965.0,139.5265,139.6656,138.6829,138.757,14965.0
2020-03-11 12:40:00,149.71,150.0,149.05,149.51,17694.0,138.7941,139.063,138.1822,138.6087,17694.0
2020-03-11 12:50:00,149.79,150.29,149.09,149.75,23070.0,138.8683,139.3318,138.2193,138.8312,23070.0
2020-03-11 13:00:00,149.62,149.62,148.45,148.48,16483.0,138.7107,138.7107,137.626,137.6538,16483.0
2020-03-11 13:10:00,148.67,149.26,148.3,149.22,33933.0,137.8299,138.3769,137.4869,138.3398,33933.0
2020-03-11 13:20:00,149.21,149.84,148.7,149.66,19918.0,138.3306,138.9146,137.8578,138.7478,19918.0
2020-03-11 13:30:00,149.82,149.98,148.93,149.06,8018.0,138.8961,139.0444,138.071,138.1915,8018.0
2020-03-11 13:40:00,149.09,149.42,148.35,149.05,31020.0,138.2193,138.5253,137.5333,138.1822,31020.0
2020-03-11 13:50:00,149.25,149.62,148.61,149.06,20233.0,138.3677,138.7107,137.7743,138.1915,20233.0
2020-03-11 14:00:00,149.28,149.32,147.98,148.14,16520.0,138.3955,138.4326,137.1903,137.3386,16520.0
2020-03-11 14:10:00,148.08,148.39,147.78,148.08,27798.0,137.283,137.5704,137.0048,137.283,27798.0
2020-03-11 14:20:00,148.04,148.38,147.64,147.67,26172.0,137.2459,137.5611,136.875,136.9029,26172.0
2020-03-11 14:30:00,147.84,148.51,147.44,148.16,31142.0,137.0605,137.6816,136.6896,137.3571,31142.0
2020-03-11 14:40:00,148.28,148.89,147.12,147.28,29743.0,137.4684,138.0339,136.393,136.5413,29743.0
2020-03-11 14:50:00,147.21,147.64,146.58,146.8,23891.0,136.4764,136.875,135.8923,136.0963,23891.0
2020-03-11 15:00:00,146.78,147.09,145.01,145.18,38965.0,136.0778,136.3651,134.4368,134.5944,38965.0
2020-03-11 15:10:00,145.21,145.56,144.39,145.37,30325.0,134.6222,134.9467,133.862,134.7706,30325.0
2020-03-11 15:20:00,145.48,146.61,145.31,146.38,47481.0,134.8725,135.9201,134.7149,135.7069,47481.0
2020-03-11 15:30:00,146.27,148.0,146.27,147.94,37358.0,135.6049,137.2088,135.6049,137.1532,37358.0
2020-03-11 15:40:00,147.77,148.21,147.17,148.06,90122.0,136.9956,137.4035,136.4393,137.2644,90122.0
2020-03-11 15:50:00,148.0,148.78,146.61,147.67,289013.0,137.2088,137.9319,135.9201,136.9029,289013.0
2020-03-12 09:30:00,136.18,137.35,132.51,133.17,39064.0,126.2506,127.3353,122.8482,123.4601,39064.0
2020-03-12 09:40:00,133.17,133.17,133.17,133.17,0.0,123.4601,123.4601,123.4601,123.4601,0.0
2020-03-12 09:50:00,130.0,133.42,130.0,133.14,41979.0,120.5212,123.6919,120.5212,123.4323,41979.0
2020-03-12 10:00:00,133.16,133.48,130.5,130.91,84204.0,123.4508,123.7475,120.9848,121.3649,84204.0
2020-03-12 10:10:00,130.79,131.35,128.03,128.03,52294.0,121.2536,121.7728,118.6949,118.6949,52294.0
2020-03-12 10:20:00,128.3,128.77,126.19,128.5,32722.0,118.9452,119.3809,116.989,119.1306,32722.0
2020-03-12 10:30:00,128.58,131.26,128.22,130.93,31840.0,119.2048,121.6894,118.871,121.3834,31840.0
2020-03-12 10:40:00,130.79,132.05,130.79,131.95,36567.0,121.2536,122.4218,121.2536,122.3291,36567.0
2020-03-12 10:50:00,131.76,132.64,131.76,132.48,40835.0,122.1529,122.9687,122.1529,122.8204,40835.0
2020-03-12 11:00:00,132.48,132.53,131.6,132.05,29771.0,122.8204,122.8668,122.0046,122.4218,29771.0
2020-03-12 11:10:00,132.03,132.61,131.78,132.22,24570.0,122.4032,122.9409,122.1715,122.5794,24570.0
2020-03-12 11:20:00,132.31,132.52,131.94,132.09,11261.0,122.6628,122.8575,122.3198,122.4589,11261.0
2020-03-12 11:30:00,132.1,132.44,131.08,131.41,38773.0,122.4681,122.7833,121.5225,121.8284,38773.0
2020-03-12 11:40:00,131.41,131.99,130.8,130.97,41571.0,121.8284,122.3661,121.2629,121.4205,41571.0
2020-03-12 11:50:00,130.98,131.79,130.78,131.04,23866.0,121.4298,122.1807,121.2444,121.4854,23866.0
2020-03-12 12:00:00,130.92,131.01,130.34,130.58,16442.0,121.3742,121.4576,120.8365,121.059,16442.0
2020-03-12 12:10:00,130.38,131.58,130.17,130.75,24043.0,120.8735,121.986,120.6788,121.2166,24043.0
2020-03-12 12:20:00,130.8,132.58,130.5,131.97,26336.0,121.2629,122.9131,120.9848,122.3476,26336.0
2020-03-12 12:30:00,131.94,132.08,130.87,131.25,15581.0,122.3198,122.4496,121.3278,121.6801,15581.0
2020-03-12 12:40:00,131.16,131.39,130.26,130.33,34143.0,121.5967,121.8099,120.7623,120.8272,34143.0
2020-03-12 12:50:00,130.33,135.81,130.29,135.8,27789.0,120.8272,125.9076,120.7901,125.8983,27789.0
2020-03-12 13:00:00,135.68,137.86,134.84,134.95,36251.0,125.7871,127.8081,125.0083,125.1103,36251.0
2020-03-12 13:10:00,135.87,136.67,132.02,132.71,25660.0,125.9632,126.7049,122.394,123.0336,25660.0
2020-03-12 13:20:00,132.85,133.32,132.15,132.89,19460.0,123.1634,123.5992,122.5145,123.2005,19460.0
2020-03-12 13:30:00,132.98,133.41,131.37,131.45,35627.0,123.284,123.6826,121.7914,121.8655,35627.0
2020-03-12 13:40:00,131.39,132.0,130.37,131.79,15987.0,121.8099,122.3754,120.8643,122.1807,15987.0
2020-03-12 13:50:00,131.68,132.54,131.37,132.3,12435.0,122.0787,122.876,121.7914,122.6535,12435.0
2020-03-12 14:00:00,132.45,133.57,131.7,132.77,23690.0,122.7926,123.8309,122.0973,123.0893,23690.0
2020-03-12 14:10:00,132.87,133.47,132.26,133.17,58195.0,123.182,123.7382,122.6165,123.4601,58195.0
2020-03-12 14:20:00,133.22,135.24,133.13,134.24,51572.0,123.5065,125.3792,123.423,124.4521,51572.0
2020-03-12 14:30:00,134.06,134.74,133.82,134.34,48211.0,124.2852,124.9156,124.0627,124.5448,48211.0
2020-03-12 14:40:00,134.38,136.24,134.24,136.12,24301.0,124.5819,126.3063,124.4521,126.195,24301.0
2020-03-12 14:50:00,136.13,137.01,135.07,135.25,49438.0,126.2043,127.0201,125.2216,125.3884,49438.0
2020-03-12 15:00:00,135.25,136.09,134.94,135.8,64567.0,125.3884,126.1672,125.101,125.8983,64567.0
2020-03-12 15:10:00,135.79,136.38,134.63,134.88,59391.0,125.8891,126.4361,124.8137,125.0454,59391.0
2020-03-12 15:20:00,134.93,135.01,133.82,134.72,79394.0,125.0918,125.1659,124.0627,124.8971,79394.0
2020-03-12 15:30:00,134.72,135.28,133.8,134.31,101105.0,124.8971,125.4163,124.0442,124.517,101105.0
2020-03-12 15:40:00,134.22,135.28,133.2,133.73,73593.0,124.4335,125.4163,123.4879,123.9793,73593.0
2020-03-12 15:50:00,133.81,134.76,130.39,130.4,167612.0,124.0534,124.9342,120.8828,120.8921,167612.0
2020-03-13 09:30:00,139.29,140.57,138.0,138.0,115405.0,129.1339,130.3205,127.9379,127.9379,115405.0
2020-03-13 09:40:00,137.35,138.99,136.35,137.94,56349.0,127.3353,128.8557,126.4082,127.8823,56349.0
2020-03-13 09:50:00,138.0,138.01,133.88,134.02,72405.0,127.9379,127.9472,124.1183,124.2481,72405.0
2020-03-13 10:00:00,134.07,135.51,133.03,135.04,85157.0,124.2945,125.6295,123.3303,125.1938,85157.0
2020-03-13 10:10:00,135.09,136.46,134.55,136.23,17370.0,125.2401,126.5102,124.7395,126.297,17370.0
2020-03-13 10:20:00,136.09,137.82,136.09,136.72,48760.0,126.1672,127.7711,126.1672,126.7513,48760.0
2020-03-13 10:30:00,136.72,138.41,136.71,137.33,61105.0,126.7513,128.318,126.742,127.3168,61105.0
2020-03-13 10:40:00,137.39,137.8,136.44,136.44,52488.0,127.3724,127.7525,126.4917,126.4917,52488.0
2020-03-13 10:50:00,136.37,136.52,134.52,134.81,33432.0,126.4268,126.5658,124.7117,124.9805,33432.0
2020-03-13 11:00:00,134.81,135.01,134.15,135.0,14802.0,124.9805,125.1659,124.3687,125.1567,14802.0
2020-03-13 11:10:00,135.09,135.18,134.0,134.28,21390.0,125.2401,125.3235,124.2296,124.4892,21390.0
2020-03-13 11:20:00,134.64,134.95,133.52,134.05,19009.0,124.8229,125.1103,123.7846,124.2759,19009.0
2020-03-13 11:30:00,133.81,134.17,131.76,131.76,39172.0,124.0534,124.3872,122.1529,122.1529,39172.0
2020-03-13 11:40:00,131.78,131.95,131.22,131.69,42442.0,122.1715,122.3291,121.6523,122.088,42442.0
2020-03-13 11:50:00,131.66,134.51,131.54,134.17,27129.0,122.0602,124.7024,121.949,124.3872,27129.0
2020-03-13 12:00:00,134.46,134.66,132.08,132.8,22213.0,124.656,124.8415,122.4496,123.1171,22213.0
2020-03-13 12:10:00,133.01,133.81,132.51,133.81,28930.0,123.3118,124.0534,122.8482,124.0534,28930.0
2020-03-13 12:20:00,133.81,134.08,132.87,132.87,29956.0,124.0534,124.3038,123.182,123.182,29956.0
2020-03-13 12:30:00,132.96,135.1,132.87,135.01,62011.0,123.2654,125.2494,123.182,125.1659,62011.0
2020-03-13 12:40:00,135.03,135.41,133.85,134.05,46408.0,125.1845,125.5368,124.0905,124.2759,46408.0
2020-03-13 12:50:00,134.31,134.56,133.32,133.32,42373.0,124.517,124.7488,123.5992,123.5992,42373.0
2020-03-13 13:00:00,133.21,133.58,132.0,132.05,59320.0,123.4972,123.8402,122.3754,122.4218,59320.0
2020-03-13 13:10:00,131.81,134.42,131.77,134.42,41571.0,122.1993,124.619,122.1622,124.619,41571.0
2020-03-13 13:20:00,134.5,134.69,133.78,134.18,34310.0,124.6931,124.8693,124.0256,124.3965,34310.0
2020-03-13 13:30:00,134.21,134.45,132.75,133.48,45821.0,124.4243,124.6468,123.0707,123.7475,45821.0
2020-03-13 13:40:00,133.49,135.03,133.42,134.14,26028.0,123.7568,125.1845,123.6919,124.3594,26028.0
2020-03-13 13:50:00,134.23,134.34,132.88,132.88,31323.0,124.4428,124.5448,123.1913,123.1913,31323.0
2020-03-13 14:00:00,132.89,133.14,130.02,130.57,42405.0,123.2005,123.4323,120.5398,121.0497,42405.0
2020-03-13 14:10:00,130.51,130.51,129.19,129.2,44828.0,120.9941,120.9941,119.7703,119.7796,44828.0
2020-03-13 14:20:00,129.33,129.55,128.89,129.01,40270.0,119.9001,120.1041,119.4922,119.6034,40270.0
2020-03-13 14:30:00,129.06,129.42,128.63,128.77,39813.0,119.6498,119.9835,119.2511,119.3809,39813.0
2020-03-13 14:40:00,128.9,131.65,128.68,130.94,26972.0,119.5014,122.0509,119.2975,121.3927,26972.0
2020-03-13 14:50:00,130.82,130.85,129.11,129.68,60407.0,121.2815,121.3093,119.6961,120.2246,60407.0
2020-03-13 15:00:00,129.66,132.16,129.44,131.14,67732.0,120.206,122.5237,120.0021,121.5781,67732.0
2020-03-13 15:10:00,131.21,132.44,130.43,132.33,64366.0,121.643,122.7833,120.9199,122.6814,64366.0
2020-03-13 15:20:00,132.34,133.17,132.14,132.78,52447.0,122.6906,123.4601,122.5052,123.0985,52447.0
2020-03-13 15:30:00,132.82,133.81,131.16,133.35,75958.0,123.1356,124.0534,121.5967,123.627,75958.0
2020-03-13 15:40:00,133.4,137.17,133.29,137.14,84308.0,123.6733,127.1685,123.5714,127.1406,84308.0
2020-03-13 15:50:00,137.25,140.43,137.25,140.32,256933.0,127.2426,130.1908,127.2426,130.0888,256933.0
2020-03-16 09:30:00,130.0,130.0,130.0,130.0,0.0,120.5212,120.5212,120.5212,120.5212,0.0
2020-03-16 09:40:00,130.0,130.0,130.0,130.0,0.0,120.5212,120.5212,120.5212,120.5212,0.0
2020-03-16 09:50:00,127.0,128.32,126.17,126.96,39157.0,117.74,118.9637,116.9705,117.7029,39157.0
2020-03-16 10:00:00,127.04,127.42,124.26,124.98,40475.0,117.7771,118.1294,115.1998,115.8673,40475.0
2020-03-16 10:10:00,125.02,126.34,124.81,124.81,29343.0,115.9044,117.1281,115.7097,115.7097,29343.0
2020-03-16 10:20:00,124.74,124.82,123.5,124.17,35834.0,115.6448,115.7189,114.4952,115.1163,35834.0
2020-03-16 10:30:00,124.12,125.56,123.01,124.48,58113.0,115.07,116.405,114.0409,115.4037,58113.0
2020-03-16 10:40:00,124.58,124.7,123.43,124.05,57033.0,115.4964,115.6077,114.4303,115.0051,57033.0
2020-03-16 10:50:00,124.18,124.64,123.26,123.35,57190.0,115.1256,115.5521,114.2727,114.3561,57190.0
2020-03-16 11:00:00,123.51,124.58,123.1,123.97,53953.0,114.5045,115.4964,114.1243,114.9309,53953.0
2020-03-16 11:10:00,124.05,124.93,123.66,124.02,74349.0,115.0051,115.8209,114.6435,114.9773,74349.0
2020-03-16 11:20:00,123.92,125.2,123.6,124.42,49564.0,114.8846,116.0712,114.5879,115.3481,49564.0
2020-03-16 11:30:00,124.55,125.1,123.09,124.12,40362.0,115.4686,115.9785,114.1151,115.07,40362.0
2020-03-16 11:40:00,124.15,124.17,120.78,121.6,44993.0,115.0978,115.1163,111.9735,112.7337,44993.0
2020-03-16 11:50:00,121.6,123.45,121.47,123.45,38440.0,112.7337,114.4488,112.6132,114.4488,38440.0
2020-03-16 12:00:00,123.8,125.84,123.67,124.99,28311.0,114.7733,116.6646,114.6528,115.8765,28311.0
2020-03-16 12:10:00,125.05,125.13,123.56,123.56,16654.0,115.9322,116.0063,114.5508,114.5508,16654.0
2020-03-16 12:20:00,123.44,123.76,122.51,123.68,48729.0,114.4396,114.7362,113.5774,114.6621,48729.0
2020-03-16 12:30:00,123.67,124.57,123.6,123.87,52169.0,114.6528,115.4872,114.5879,114.8382,52169.0
2020-03-16 12:40:00,124.0,124.25,123.39,123.5,25796.0,114.9587,115.1905,114.3932,114.4952,25796.0
2020-03-16 12:50:00,123.53,123.72,122.77,122.91,40449.0,114.523,114.6991,113.8184,113.9482,40449.0
2020-03-16 13:00:00,122.81,123.49,122.54,123.03,24705.0,113.8555,114.4859,113.6052,114.0594,24705.0
2020-03-16 13:10:00,123.16,125.42,123.16,124.92,19867.0,114.18,116.2752,114.18,115.8116,19867.0
2020-03-16 13:20:00,124.91,126.09,124.73,125.66,48275.0,115.8024,116.8963,115.6355,116.4977,48275.0
2020-03-16 13:30:00,125.56,125.56,123.5,124.18,19182.0,116.405,116.405,114.4952,115.1256,19182.0
2020-03-16 13:40:00,124.22,124.48,123.77,124.12,16414.0,115.1627,115.4037,114.7455,115.07,16414.0
2020-03-16 13:50:00,124.19,124.4,123.03,123.53,12380.0,115.1349,115.3296,114.0594,114.523,12380.0
2020-03-16 14:00:00,123.37,123.45,122.2,122.3,16863.0,114.3747,114.4488,113.29,113.3827,16863.0
2020-03-16 14:10:00,122.15,122.95,122.01,122.11,30672.0,113.2436,113.9853,113.1138,113.2065,30672.0
2020-03-16 14:20:00,121.95,122.03,120.88,122.03,50222.0,113.0582,113.1324,112.0662,113.1324,50222.0
2020-03-16 14:30:00,122.02,123.98,121.32,121.93,24357.0,113.1231,114.9402,112.4741,113.0397,24357.0
2020-03-16 14:40:00,121.95,121.95,120.34,120.99,29990.0,113.0582,113.0582,111.5656,112.1682,29990.0
2020-03-16 14:50:00,120.88,122.46,120.69,121.63,27486.0,112.0662,113.531,111.8901,112.7615,27486.0
2020-03-16 15:00:00,121.44,122.47,120.46,120.69,35581.0,112.5854,113.5403,111.6768,111.8901,35581.0
2020-03-16 15:10:00,120.64,120.95,120.0,120.29,21893.0,111.8437,112.1311,111.2504,111.5192,21893.0
2020-03-16 15:20:00,120.27,120.59,119.17,119.19,35010.0,111.5007,111.7974,110.4809,110.4994,35010.0
2020-03-16 15:30:00,119.35,119.51,117.32,117.52,56700.0,110.6478,110.7961,108.7658,108.9512,56700.0
2020-03-16 15:40:00,117.51,119.69,117.17,118.99,67411.0,108.9419,110.963,108.6267,110.314,67411.0
2020-03-16 15:50:00,118.69,118.93,117.35,117.75,179084.0,110.0359,110.2584,108.7936,109.1644,179084.0
2020-03-17 09:30:00,119.69,121.03,117.05,117.26,34231.0,110.963,112.2053,108.5155,108.7102,34231.0
2020-03-17 09:40:00,117.01,117.01,114.31,114.51,33407.0,108.4784,108.4784,105.9753,106.1607,33407.0
2020-03-17 09:50:00,114.5,114.51,112.45,112.48,24540.0,106.1514,106.1607,104.2509,104.2787,24540.0
2020-03-17 10:00:00,112.72,113.09,112.0,112.71,45692.0,104.5012,104.8442,103.8337,104.4919,45692.0
2020-03-17 10:10:00,112.41,113.6,111.73,112.07,34315.0,104.2138,105.317,103.5834,103.8986,34315.0
2020-03-17 10:20:00,112.11,112.96,111.78,111.91,33464.0,103.9357,104.7237,103.6297,103.7502,33464.0
2020-03-17 10:30:00,112.02,112.53,110.03,111.14,26387.0,103.8522,104.325,102.0073,103.0364,26387.0
2020-03-17 10:40:00,111.26,112.43,110.65,111.55,66240.0,103.1476,104.2323,102.5821,103.4165,66240.0
2020-03-17 10:50:00,111.29,111.96,110.53,111.74,45523.0,103.1755,103.7966,102.4709,103.5926,45523.0
2020-03-17 11:00:00,111.7,113.04,111.55,112.99,57079.0,103.5556,104.7979,103.4165,104.7515,57079.0
2020-03-17 11:10:00,113.0,113.64,111.82,113.16,73469.0,104.7608,105.3541,103.6668,104.9091,73469.0
2020-03-17 11:20:00,113.28,115.31,112.58,114.93,63241.0,105.0204,106.9023,104.3714,106.55,63241.0
2020-03-17 11:30:00,115.2,115.8,115.16,115.59,13770.0,106.8004,107.3566,106.7633,107.1619,13770.0
2020-03-17 11:40:00,115.5,117.54,115.5,117.47,20545.0,107.0785,108.9697,107.0785,108.9048,20545.0
2020-03-17 11:50:00,117.37,119.15,117.36,119.07,34875.0,108.8121,110.4624,108.8029,110.3882,34875.0
2020-03-17 12:00:00,119.08,122.44,118.91,122.44,25438.0,110.3975,113.5125,110.2399,113.5125,25438.0
2020-03-17 12:10:00,122.2,123.21,121.79,122.93,22187.0,113.29,114.2263,112.9099,113.9667,22187.0
2020-03-17 12:20:00,123.13,123.13,121.14,121.81,23446.0,114.1522,114.1522,112.3073,112.9284,23446.0
2020-03-17 12:30:00,121.93,122.52,120.5,120.59,29017.0,113.0397,113.5866,111.7139,111.7974,29017.0
2020-03-17 12:40:00,120.73,120.73,119.39,119.48,33482.0,111.9272,111.9272,110.6849,110.7683,33482.0
2020-03-17 12:50:00,119.14,119.74,118.88,119.74,14989.0,110.4531,111.0093,110.212,111.0093,14989.0
2020-03-17 13:00:00,119.58,120.79,119.47,119.79,28299.0,110.861,111.9828,110.759,111.0557,28299.0
2020-03-17 13:10:00,119.79,120.01,118.49,119.56,21408.0,111.0557,111.2596,109.8505,110.8425,21408.0
2020-03-17 13:20:00,119.56,120.54,118.48,118.66,43596.0,110.8425,111.751,109.8412,110.0081,43596.0
2020-03-17 13:30:00,118.67,119.38,117.77,119.06,17148.0,110.0174,110.6756,109.183,110.3789,17148.0
2020-03-17 13:40:00,119.29,120.4,119.09,120.01,23421.0,110.5921,111.6212,110.4067,111.2596,23421.0
2020-03-17 13:50:00,119.86,120.15,119.35,119.93,10843.0,111.1206,111.3894,110.6478,111.1855,10843.0
2020-03-17 14:00:00,119.84,121.07,119.09,120.69,16691.0,111.102,112.2424,110.4067,111.8901,16691.0
2020-03-17 14:10:00,120.72,122.01,120.41,121.96,27386.0,111.9179,113.1138,111.6305,113.0675,27386.0
2020-03-17 14:20:00,121.98,122.76,121.14,122.61,20983.0,113.086,113.8091,112.3073,113.6701,20983.0
2020-03-17 14:30:00,123.19,124.15,123.05,123.31,19688.0,114.2078,115.0978,114.078,114.319,19688.0
2020-03-17 14:40:00,123.32,123.84,120.68,120.69,19050.0,114.3283,114.8104,111.8808,111.8901,19050.0
2020-03-17 14:50:00,120.86,121.29,120.45,121.11,20534.0,112.0477,112.4463,111.6676,112.2794,20534.0
2020-03-17 15:00:00,121.12,121.12,119.44,120.59,33824.0,112.2887,112.2887,110.7312,111.7974,33824.0
2020-03-17 15:10:00,120.28,120.64,119.47,120.01,14352.0,111.51,111.8437,110.759,111.2596,14352.0
2020-03-17 15:20:00,120.21,120.21,118.22,118.39,24536.0,111.4451,111.4451,109.6002,109.7578,24536.0
2020-03-17 15:30:00,118.36,120.32,118.32,119.88,31321.0,109.73,111.547,109.6929,111.1391,31321.0
2020-03-17 15:40:00,120.06,121.91,119.91,121.43,75228.0,111.306,113.0211,111.1669,112.5761,75228.0
2020-03-17 15:50:00,121.6,123.26,121.53,122.98,181713.0,112.7337,114.2727,112.6688,114.0131,181713.0
2020-03-18 09:30:00,113.57,113.82,112.19,112.53,5451.0,105.2892,105.521,104.0098,104.325,5451.0
2020-03-18 09:40:00,112.1,114.7,112.1,113.8,51528.0,103.9264,106.3368,103.9264,105.5024,51528.0
2020-03-18 09:50:00,113.51,117.36,113.47,114.59,58365.0,105.2336,108.8029,105.1965,106.2348,58365.0
2020-03-18 10:00:00,113.8,114.22,111.88,111.98,44176.0,105.5024,105.8918,103.7224,103.8151,44176.0
2020-03-18 10:10:00,111.66,114.39,111.6,112.76,39161.0,103.5185,106.0494,103.4629,104.5383,39161.0
2020-03-18 10:20:00,112.75,113.86,112.36,113.81,43419.0,104.529,105.5581,104.1674,105.5117,43419.0
2020-03-18 10:30:00,113.86,113.89,111.95,112.52,34586.0,105.5581,105.5859,103.7873,104.3158,34586.0
2020-03-18 10:40:00,112.58,112.98,111.27,111.83,25293.0,104.3714,104.7422,103.1569,103.6761,25293.0
2020-03-18 10:50:00,111.59,111.6,110.16,110.41,18274.0,103.4536,103.4629,102.1278,102.3596,18274.0
2020-03-18 11:00:00,110.32,110.44,109.44,109.51,29628.0,102.2762,102.3874,101.4603,101.5252,29628.0
2020-03-18 11:10:00,109.5,109.5,108.22,109.06,22492.0,101.516,101.516,100.3293,101.1081,22492.0
2020-03-18 11:20:00,109.32,110.18,109.28,109.54,24365.0,101.3491,102.1464,101.312,101.5531,24365.0
2020-03-18 11:30:00,109.33,109.88,108.36,109.34,38247.0,101.3584,101.8683,100.4591,101.3676,38247.0
2020-03-18 11:40:00,109.41,109.78,107.83,109.78,23117.0,101.4325,101.7756,99.9677,101.7756,23117.0
2020-03-18 11:50:00,109.83,111.27,109.41,109.66,16768.0,101.8219,103.1569,101.4325,101.6643,16768.0
2020-03-18 12:00:00,109.65,110.02,108.36,109.56,23634.0,101.655,101.9981,100.4591,101.5716,23634.0
2020-03-18 12:10:00,109.63,110.11,107.52,107.86,26005.0,101.6365,102.0815,99.6803,99.9955,26005.0
2020-03-18 12:20:00,107.96,109.68,107.74,109.58,27317.0,100.0883,101.6828,99.8843,101.5901,27317.0
2020-03-18 12:30:00,109.55,109.58,106.61,107.05,19530.0,101.5623,101.5901,98.8367,99.2446,19530.0
2020-03-18 12:40:00,107.06,107.93,106.66,106.95,23117.0,99.2539,100.0604,98.883,99.1519,23117.0
2020-03-18 12:50:00,106.89,107.01,105.92,105.93,15449.0,99.0963,99.2075,98.197,98.2063,15449.0
2020-03-18 13:00:00,105.93,105.93,105.93,105.93,0.0,98.2063,98.2063,98.2063,98.2063,0.0
2020-03-18 13:10:00,105.0,105.82,104.46,105.28,32107.0,97.3441,98.1043,96.8435,97.6037,32107.0
2020-03-18 13:20:00,105.27,105.27,103.21,103.43,26957.0,97.5944,97.5944,95.6846,95.8886,26957.0
2020-03-18 13:30:00,103.42,103.52,101.84,102.07,32741.0,95.8793,95.972,94.4145,94.6277,32741.0
2020-03-18 13:40:00,102.04,103.43,101.23,101.77,36006.0,94.5999,95.8886,93.849,94.3496,36006.0
2020-03-18 13:50:00,101.75,101.86,100.1,100.1,28614.0,94.331,94.433,92.8014,92.8014,28614.0
2020-03-18 14:00:00,100.18,100.19,97.51,97.58,31171.0,92.8755,92.8848,90.4002,90.4651,31171.0
2020-03-18 14:10:00,97.63,97.63,95.85,95.85,29585.0,90.5115,90.5115,88.8612,88.8612,29585.0
2020-03-18 14:20:00,95.71,96.35,94.24,94.61,41835.0,88.7314,89.3248,87.3686,87.7117,41835.0
2020-03-18 14:30:00,94.49,94.81,93.0,93.9,44562.0,87.6004,87.8971,86.219,87.0534,44562.0
2020-03-18 14:40:00,93.79,94.9,93.68,93.92,29509.0,86.9514,87.9805,86.8495,87.072,29509.0
2020-03-18 14:50:00,94.03,97.61,93.76,97.29,52829.0,87.1739,90.4929,86.9236,90.1962,52829.0
2020-03-18 15:00:00,97.61,99.57,96.68,98.88,38997.0,90.4929,92.31,89.6307,91.6703,38997.0
2020-03-18 15:10:00,99.0,100.66,98.95,99.84,41367.0,91.7816,93.3205,91.7352,92.5603,41367.0
2020-03-18 15:20:00,99.79,100.28,99.12,99.34,49436.0,92.514,92.9682,91.8928,92.0968,49436.0
2020-03-18 15:30:00,99.23,100.29,98.51,98.64,40591.0,91.9948,92.9775,91.3273,91.4478,40591.0
2020-03-18 15:40:00,98.67,100.55,98.67,100.5,54638.0,91.4756,93.2185,91.4756,93.1722,54638.0
2020-03-18 15:50:00,100.63,103.01,99.98,102.48,146280.0,93.2927,95.4992,92.6901,95.0078,146280.0
2020-03-19 09:30:00,101.01,101.42,96.02,96.02,36172.0,93.645,94.0251,89.0188,89.0188,36172.0
2020-03-19 09:40:00,96.33,96.62,94.18,96.17,41420.0,89.3062,89.5751,87.313,89.1579,41420.0
2020-03-19 09:50:00,96.31,100.42,96.31,99.89,63222.0,89.2877,93.098,89.2877,92.6067,63222.0
2020-03-19 10:00:00,99.66,101.0,98.84,99.89,33384.0,92.3934,93.6357,91.6332,92.6067,33384.0
2020-03-19 10:10:00,100.0,101.35,99.51,99.77,21892.0,92.7086,93.9602,92.2544,92.4954,21892.0
2020-03-19 10:20:00,99.8,102.35,99.77,101.95,15573.0,92.5232,94.8873,92.4954,94.5165,15573.0
2020-03-19 10:30:00,102.34,103.88,100.67,101.08,18127.0,94.878,96.3057,93.3298,93.7099,18127.0
2020-03-19 10:40:00,101.35,102.25,100.28,101.51,23116.0,93.9602,94.7946,92.9682,94.1085,23116.0
2020-03-19 10:50:00,101.51,101.68,100.31,101.12,23765.0,94.1085,94.2662,92.996,93.747,23765.0
2020-03-19 11:00:00,100.96,101.34,100.0,100.43,21960.0,93.5987,93.9509,92.7086,93.1073,21960.0
2020-03-19 11:10:00,100.43,101.56,99.97,101.2,19258.0,93.1073,94.1549,92.6808,93.8212,19258.0
2020-03-19 11:20:00,101.31,101.75,100.63,101.75,32368.0,93.9231,94.331,93.2927,94.331,32368.0
2020-03-19 11:30:00,101.75,102.65,101.37,101.8,42923.0,94.331,95.1654,93.9788,94.3774,42923.0
2020-03-19 11:40:00,101.92,102.26,101.07,101.52,20164.0,94.4887,94.8039,93.7006,94.1178,20164.0
2020-03-19 11:50:00,101.52,101.67,100.6,100.61,32811.0,94.1178,94.2569,93.2649,93.2742,32811.0
2020-03-19 12:00:00,100.62,100.62,99.01,99.01,19600.0,93.2834,93.2834,91.7908,91.7908,19600.0
2020-03-19 12:10:00,99.05,99.21,98.24,99.13,29886.0,91.8279,91.9762,91.077,91.9021,29886.0
2020-03-19 12:20:00,99.28,99.84,98.17,98.87,48361.0,92.0411,92.5603,91.0121,91.661,48361.0
2020-03-19 12:30:00,98.97,100.35,98.3,100.35,23792.0,91.7537,93.0331,91.1326,93.0331,23792.0
2020-03-19 12:40:00,100.33,101.63,99.68,101.52,23323.0,93.0146,94.2198,92.412,94.1178,23323.0
2020-03-19 12:50:00,101.75,102.17,101.12,101.45,14741.0,94.331,94.7204,93.747,94.0529,14741.0
2020-03-19 13:00:00,101.39,102.24,101.03,101.84,19659.0,93.9973,94.7853,93.6635,94.4145,19659.0
2020-03-19 13:10:00,101.94,102.16,100.83,101.08,25664.0,94.5072,94.7112,93.4781,93.7099,25664.0
2020-03-19 13:20:00,101.05,101.35,100.18,100.52,20477.0,93.6821,93.9602,92.8755,93.1907,20477.0
2020-03-19 13:30:00,100.45,101.08,100.45,100.88,20611.0,93.1258,93.7099,93.1258,93.5245,20611.0
2020-03-19 13:40:00,101.0,101.38,100.73,101.28,19192.0,93.6357,93.988,93.3854,93.8953,19192.0
2020-03-19 13:50:00,101.24,102.77,101.24,101.48,23313.0,93.8582,95.2767,93.8582,94.0807,23313.0
2020-03-19 14:00:00,101.57,101.67,100.76,100.78,27482.0,94.1642,94.2569,93.4132,93.4318,27482.0
2020-03-19 14:10:00,100.98,102.67,100.98,102.56,24961.0,93.6172,95.184,93.6172,95.082,24961.0
2020-03-19 14:20:00,102.56,102.71,102.05,102.15,16254.0,95.082,95.2211,94.6092,94.7019,16254.0
2020-03-19 14:30:00,102.23,102.64,102.09,102.64,21280.0,94.7761,95.1562,94.6463,95.1562,21280.0
2020-03-19 14:40:00,102.82,104.16,102.8,104.16,71636.0,95.323,96.5653,95.3045,96.5653,71636.0
2020-03-19 14:50:00,104.46,106.5,103.67,105.44,34356.0,96.8435,98.7347,96.1111,97.752,34356.0
2020-03-19 15:00:00,105.27,105.83,104.86,105.39,36392.0,97.5944,98.1136,97.2143,97.7056,36392.0
2020-03-19 15:10:00,105.36,105.36,103.93,104.31,72137.0,97.6778,97.6778,96.3521,96.7044,72137.0
2020-03-19 15:20:00,104.31,105.78,104.04,105.36,55168.0,96.7044,98.0672,96.4541,97.6778,55168.0
2020-03-19 15:30:00,105.36,105.76,104.72,105.12,61015.0,97.6778,98.0487,97.0845,97.4553,61015.0
2020-03-19 15:40:00,105.12,106.05,105.0,105.75,61781.0,97.4553,98.3175,97.3441,98.0394,61781.0
2020-03-19 15:50:00,105.83,106.1,104.15,104.22,186537.0,98.1136,98.3639,96.5561,96.621,186537.0
2020-03-20 09:30:00,107.78,108.5,105.0,105.0,105028.0,99.9214,100.5889,97.3441,97.3441,105028.0
2020-03-20 09:40:00,105.3,105.83,103.31,104.1,76102.0,97.6222,98.1136,95.7773,96.5097,76102.0
2020-03-20 09:50:00,104.05,106.09,103.79,105.56,127931.0,96.4633,98.3546,96.2223,97.8632,127931.0
2020-03-20 10:00:00,105.86,108.89,105.86,107.91,43585.0,98.1414,100.9504,98.1414,100.0419,43585.0
2020-03-20 10:10:00,107.65,110.3,107.6,110.2,65445.0,99.8009,102.2576,99.7545,102.1649,65445.0
2020-03-20 10:20:00,109.71,111.42,109.42,110.45,27922.0,101.7107,103.296,101.4418,102.3967,27922.0
2020-03-20 10:30:00,110.31,113.95,110.21,113.82,64158.0,102.2669,105.6415,102.1742,105.521,64158.0
2020-03-20 10:40:00,113.89,115.29,112.4,115.29,37529.0,105.5859,106.8838,104.2045,106.8838,37529.0
2020-03-20 10:50:00,115.22,116.59,114.08,116.59,88154.0,106.8189,108.089,105.762,108.089,88154.0
2020-03-20 11:00:00,116.5,117.63,116.2,117.48,61884.0,108.0056,109.0532,107.7274,108.9141,61884.0
2020-03-20 11:10:00,117.35,117.55,113.44,114.81,65959.0,108.7936,108.979,105.1687,106.4388,65959.0
2020-03-20 11:20:00,114.81,115.29,112.7,113.35,75244.0,106.4388,106.8838,104.4826,105.0853,75244.0
2020-03-20 11:30:00,113.36,116.94,113.34,116.85,41067.0,105.0945,108.4135,105.076,108.3301,41067.0
2020-03-20 11:40:00,116.93,117.83,113.12,113.95,31528.0,108.4042,109.2386,104.872,105.6415,31528.0
2020-03-20 11:50:00,113.87,117.16,113.43,115.11,60067.0,105.5673,108.6175,105.1594,106.7169,60067.0
2020-03-20 12:00:00,115.01,115.22,111.35,111.35,21156.0,106.6242,106.8189,103.2311,103.2311,21156.0
2020-03-20 12:10:00,111.27,111.85,110.15,110.37,43039.0,103.1569,103.6946,102.1186,102.3225,43039.0
2020-03-20 12:20:00,110.19,110.38,108.02,108.37,30293.0,102.1557,102.3318,100.1439,100.4684,30293.0
2020-03-20 12:30:00,108.55,109.65,107.62,107.62,51518.0,100.6352,101.655,99.773,99.773,51518.0
2020-03-20 12:40:00,107.87,110.09,107.02,110.09,18107.0,100.0048,102.0629,99.2168,102.0629,18107.0
2020-03-20 12:50:00,108.78,110.97,108.78,110.78,22682.0,100.8485,102.8788,100.8485,102.7026,22682.0
2020-03-20 13:00:00,110.64,112.68,110.54,112.36,28478.0,102.5728,104.4641,102.4801,104.1674,28478.0
2020-03-20 13:10:00,112.2,112.32,110.14,111.08,15898.0,104.0191,104.1304,102.1093,102.9808,15898.0
2020-03-20 13:20:00,111.06,111.42,109.5,111.03,20497.0,102.9622,103.296,101.516,102.9344,20497.0
2020-03-20 13:30:00,111.52,112.34,109.22,110.73,14631.0,103.3887,104.1489,101.2564,102.6563,14631.0
2020-03-20 13:40:00,110.84,110.84,108.85,108.85,16561.0,102.7583,102.7583,100.9134,100.9134,16561.0
2020-03-20 13:50:00,108.73,110.88,108.73,110.61,19118.0,100.8021,102.7953,100.8021,102.545,19118.0
2020-03-20 14:00:00,110.61,110.8,108.66,109.37,14637.0,102.545,102.7212,100.7372,101.3954,14637.0
2020-03-20 14:10:00,109.45,109.46,107.43,107.84,18657.0,101.4696,101.4789,99.5969,99.977,18657.0
2020-03-20 14:20:00,107.81,108.34,106.01,107.13,15536.0,99.9492,100.4405,98.2804,99.3188,15536.0
2020-03-20 14:30:00,107.5,107.51,106.28,106.87,15703.0,99.6618,99.6711,98.5308,99.0777,15703.0
2020-03-20 14:40:00,106.86,107.95,105.98,107.09,16550.0,99.0685,100.079,98.2526,99.2817,16550.0
2020-03-20 14:50:00,107.15,107.32,104.15,104.94,33312.0,99.3373,99.4949,96.5561,97.2885,33312.0
2020-03-20 15:00:00,105.27,105.27,103.31,103.31,40121.0,97.5944,97.5944,95.7773,95.7773,40121.0
2020-03-20 15:10:00,103.36,104.58,102.2,102.48,32068.0,95.8237,96.9547,94.7482,95.0078,32068.0
2020-03-20 15:20:00,102.62,106.41,102.62,105.82,38712.0,95.1376,98.6513,95.1376,98.1043,38712.0
2020-03-20 15:30:00,105.58,106.58,103.8,104.15,33364.0,97.8818,98.8089,96.2316,96.5561,33364.0
2020-03-20 15:40:00,104.16,105.19,103.48,103.9,55502.0,96.5653,97.5202,95.9349,96.3243,55502.0
2020-03-20 15:50:00,103.84,103.85,101.7,102.43,131597.0,96.2687,96.2779,94.2847,94.9615,131597.0
2020-03-23 09:30:00,100.75,102.61,97.61,97.62,46174.0,93.404,95.1283,90.4929,90.5022,46174.0
2020-03-23 09:40:00,98.03,100.93,97.71,100.66,31836.0,90.8823,93.5708,90.5856,93.3205,31836.0
2020-03-23 09:50:00,100.58,102.08,99.74,101.68,17503.0,93.2464,94.637,92.4676,94.2662,17503.0
2020-03-23 10:00:00,101.89,102.18,98.82,100.58,15219.0,94.4608,94.7297,91.6147,93.2464,15219.0
2020-03-23 10:10:00,100.58,102.54,100.57,101.01,14852.0,93.2464,95.0634,93.2371,93.645,14852.0
2020-03-23 10:20:00,100.85,102.05,100.07,101.74,10627.0,93.4967,94.6092,92.7735,94.3218,10627.0
2020-03-23 10:30:00,101.94,101.94,99.9,100.59,15111.0,94.5072,94.5072,92.6159,93.2556,15111.0
2020-03-23 10:40:00,100.72,102.43,100.67,100.68,14503.0,93.3761,94.9615,93.3298,93.3391,14503.0
2020-03-23 10:50:00,100.72,100.99,99.44,99.86,23081.0,93.3761,93.6265,92.1895,92.5789,23081.0
2020-03-23 11:00:00,100.05,100.85,99.69,100.03,17607.0,92.755,93.4967,92.4213,92.7365,17607.0
2020-03-23 11:10:00,100.11,100.52,97.88,97.88,10237.0,92.8106,93.1907,90.7432,90.7432,10237.0
2020-03-23 11:20:00,97.93,98.29,96.56,96.79,21227.0,90.7896,91.1233,89.5195,89.7327,21227.0
2020-03-23 11:30:00,96.84,98.11,96.09,96.1,37440.0,89.7791,90.9565,89.0837,89.093,37440.0
2020-03-23 11:40:00,96.06,96.09,95.06,95.61,38782.0,89.0559,89.0837,88.1288,88.6387,38782.0
2020-03-23 11:50:00,95.51,96.42,95.0,95.8,99775.0,88.546,89.3897,88.0732,88.8149,99775.0
2020-03-23 12:00:00,95.76,96.03,94.05,94.3,64351.0,88.7778,89.0281,87.1925,87.4243,64351.0
2020-03-23 12:10:00,94.36,97.13,93.51,96.78,57925.0,87.4799,90.0479,86.6919,89.7234,57925.0
2020-03-23 12:20:00,96.63,98.06,96.5,97.71,41559.0,89.5844,90.9101,89.4638,90.5856,41559.0
2020-03-23 12:30:00,97.42,97.98,96.18,97.78,23937.0,90.3168,90.8359,89.1672,90.6505,23937.0
2020-03-23 12:40:00,97.97,99.74,97.69,99.67,18015.0,90.8267,92.4676,90.5671,92.4027,18015.0
2020-03-23 12:50:00,99.6,100.67,98.92,99.95,20866.0,92.3378,93.3298,91.7074,92.6623,20866.0
2020-03-23 13:00:00,99.75,99.75,97.91,98.98,16843.0,92.4769,92.4769,90.771,91.763,16843.0
2020-03-23 13:10:00,98.98,100.83,98.98,99.75,13799.0,91.763,93.4781,91.763,92.4769,13799.0
2020-03-23 13:20:00,99.47,99.85,98.02,98.02,15325.0,92.2173,92.5696,90.873,90.873,15325.0
2020-03-23 13:30:00,98.01,98.52,97.14,98.27,17756.0,90.8637,91.3366,90.0572,91.1048,17756.0
2020-03-23 13:40:00,98.48,99.9,97.27,99.69,24927.0,91.2995,92.6159,90.1777,92.4213,24927.0
2020-03-23 13:50:00,99.91,99.91,96.8,97.31,20498.0,92.6252,92.6252,89.742,90.2148,20498.0
2020-03-23 14:00:00,97.05,98.49,96.23,96.93,32669.0,89.9737,91.3087,89.2135,89.8625,32669.0
2020-03-23 14:10:00,96.84,98.37,96.76,97.75,18833.0,89.7791,91.1975,89.7049,90.6227,18833.0
2020-03-23 14:20:00,97.6,99.39,96.93,99.06,20160.0,90.4836,92.1431,89.8625,91.8372,20160.0
2020-03-23 14:30:00,99.1,99.1,96.86,97.13,36135.0,91.8743,91.8743,89.7976,90.0479,36135.0
2020-03-23 14:40:00,97.38,98.94,97.07,98.94,20431.0,90.2797,91.7259,89.9923,91.7259,20431.0
2020-03-23 14:50:00,99.09,99.09,97.15,97.4,21599.0,91.865,91.865,90.0665,90.2982,21599.0
2020-03-23 15:00:00,97.51,97.79,96.56,96.56,19532.0,90.4002,90.6598,89.5195,89.5195,19532.0
2020-03-23 15:10:00,96.59,96.71,96.0,96.5,22170.0,89.5473,89.6585,89.0003,89.4638,22170.0
2020-03-23 15:20:00,96.32,96.59,95.15,95.54,25315.0,89.297,89.5473,88.2123,88.5738,25315.0
2020-03-23 15:30:00,95.53,96.32,94.62,96.04,43757.0,88.5646,89.297,87.7209,89.0374,43757.0
2020-03-23 15:40:00,96.26,97.29,95.6,97.2,72802.0,89.2413,90.1962,88.6295,90.1128,72802.0
2020-03-23 15:50:00,97.11,98.8,97.01,97.56,143387.0,90.0294,91.5961,89.9367,90.4466,143387.0
2020-03-24 09:30:00,105.45,111.45,104.43,110.13,78508.0,97.7613,103.3238,96.8156,102.1,78508.0
2020-03-24 09:40:00,110.5,112.68,109.35,112.47,40830.0,102.4431,104.4641,101.3769,104.2694,40830.0
2020-03-24 09:50:00,112.4,113.98,112.01,112.25,38944.0,104.2045,105.6693,103.843,104.0655,38944.0
2020-03-24 10:00:00,112.0,112.76,110.87,111.14,25137.0,103.8337,104.5383,102.7861,103.0364,25137.0
2020-03-24 10:10:00,111.01,111.33,109.5,111.32,34195.0,102.9159,103.2125,101.516,103.2033,34195.0
2020-03-24 10:20:00,111.26,114.4,111.26,114.07,14236.0,103.1476,106.0587,103.1476,105.7528,14236.0
2020-03-24 10:30:00,114.0,114.26,112.51,113.25,18736.0,105.6879,105.9289,104.3065,104.9925,18736.0
2020-03-24 10:40:00,113.3,114.08,112.77,113.47,23500.0,105.0389,105.762,104.5475,105.1965,23500.0
2020-03-24 10:50:00,113.25,113.34,111.98,112.51,55036.0,104.9925,105.076,103.8151,104.3065,55036.0
2020-03-24 11:00:00,112.62,113.08,112.0,112.72,19123.0,104.4085,104.8349,103.8337,104.5012,19123.0
2020-03-24 11:10:00,112.54,113.46,112.0,112.38,29685.0,104.3343,105.1872,103.8337,104.186,29685.0
2020-03-24 11:20:00,112.37,113.31,112.31,113.31,10215.0,104.1767,105.0482,104.1211,105.0482,10215.0
2020-03-24 11:30:00,113.18,114.32,112.34,114.19,25653.0,104.9276,105.9845,104.1489,105.864,25653.0
2020-03-24 11:40:00,114.26,114.87,113.43,113.43,23446.0,105.9289,106.4944,105.1594,105.1594,23446.0
2020-03-24 11:50:00,113.87,114.75,113.45,114.11,49477.0,105.5673,106.3832,105.178,105.7898,49477.0
2020-03-24 12:00:00,114.22,114.45,113.43,113.57,77089.0,105.8918,106.105,105.1594,105.2892,77089.0
2020-03-24 12:10:00,113.65,114.07,113.26,113.78,66089.0,105.3634,105.7528,105.0018,105.4839,66089.0
2020-03-24 12:20:00,113.93,113.93,112.71,113.14,73569.0,105.623,105.623,104.4919,104.8906,73569.0
2020-03-24 12:30:00,113.16,113.21,112.07,112.61,57115.0,104.9091,104.9555,103.8986,104.3992,57115.0
2020-03-24 12:40:00,112.65,112.81,112.16,112.54,28496.0,104.4363,104.5846,103.982,104.3343,28496.0
2020-03-24 12:50:00,112.56,113.23,111.7,111.7,25527.0,104.3529,104.974,103.5556,103.5556,25527.0
2020-03-24 13:00:00,112.08,113.2,110.13,110.4,18722.0,103.9079,104.9462,102.1,102.3503,18722.0
2020-03-24 13:10:00,110.26,110.68,109.36,110.38,27148.0,102.2206,102.6099,101.3862,102.3318,27148.0
2020-03-24 13:20:00,110.4,111.87,109.63,111.74,12813.0,102.3503,103.7132,101.6365,103.5926,12813.0
2020-03-24 13:30:00,111.75,112.61,110.93,111.14,23413.0,103.6019,104.3992,102.8417,103.0364,23413.0
2020-03-24 13:40:00,111.04,111.46,108.88,108.88,22220.0,102.9437,103.3331,100.9412,100.9412,22220.0
2020-03-24 13:50:00,109.11,109.2,107.9,108.38,19410.0,101.1544,101.2378,100.0326,100.4776,19410.0
2020-03-24 14:00:00,108.68,109.11,107.36,107.52,17199.0,100.7558,101.1544,99.532,99.6803,17199.0
2020-03-24 14:10:00,107.52,109.37,107.25,109.33,32693.0,99.6803,101.3954,99.43,101.3584,32693.0
2020-03-24 14:20:00,109.56,110.54,109.21,110.26,22763.0,101.5716,102.4801,101.2471,102.2206,22763.0
2020-03-24 14:30:00,110.44,111.31,109.62,111.01,15792.0,102.3874,103.194,101.6272,102.9159,15792.0
2020-03-24 14:40:00,111.09,111.97,110.63,110.94,25988.0,102.99,103.8059,102.5636,102.851,25988.0
2020-03-24 14:50:00,111.09,114.45,111.09,113.93,52029.0,102.99,106.105,102.99,105.623,52029.0
2020-03-24 15:00:00,114.44,114.7,112.88,114.02,27597.0,106.0958,106.3368,104.6495,105.7064,27597.0
2020-03-24 15:10:00,113.69,113.97,113.34,113.54,23135.0,105.4005,105.66,105.076,105.2614,23135.0
2020-03-24 15:20:00,113.51,114.61,113.45,114.61,24870.0,105.2336,106.2534,105.178,106.2534,24870.0
2020-03-24 15:30:00,114.73,115.15,114.31,114.57,38663.0,106.3646,106.754,105.9753,106.2163,38663.0
2020-03-24 15:40:00,114.64,115.1,114.0,114.27,37826.0,106.2812,106.7077,105.6879,105.9382,37826.0
2020-03-24 15:50:00,114.35,116.28,114.17,115.65,84482.0,106.0123,107.8016,105.8455,107.2176,84482.0
2020-03-25 09:30:00,118.65,122.54,116.69,121.52,64815.0,109.9988,113.6052,108.1817,112.6595,64815.0
2020-03-25 09:40:00,121.84,121.84,117.42,118.72,35075.0,112.9562,112.9562,108.8585,110.0637,35075.0
2020-03-25 09:50:00,118.48,118.99,115.14,115.58,40055.0,109.8412,110.314,106.7447,107.1527,40055.0
2020-03-25 10:00:00,115.29,117.8,115.2,116.13,42341.0,106.8838,109.2108,106.8004,107.6626,42341.0
2020-03-25 10:10:00,116.56,116.91,113.25,115.01,29584.0,108.0612,108.3857,104.9925,106.6242,29584.0
2020-03-25 10:20:00,114.83,115.66,113.26,114.05,34535.0,106.4573,107.2268,105.0018,105.7342,34535.0
2020-03-25 10:30:00,114.06,115.95,113.96,115.72,65775.0,105.7435,107.4957,105.6508,107.2824,65775.0
2020-03-25 10:40:00,115.59,117.0,115.02,116.75,53054.0,107.1619,108.4691,106.6335,108.2373,53054.0
2020-03-25 10:50:00,117.0,117.61,115.47,117.56,34599.0,108.4691,109.0346,107.0507,108.9883,34599.0
2020-03-25 11:00:00,117.22,118.47,116.43,117.65,32302.0,108.6731,109.8319,107.9407,109.0717,32302.0
2020-03-25 11:10:00,117.67,117.72,115.72,116.91,20579.0,109.0903,109.1366,107.2824,108.3857,20579.0
2020-03-25 11:20:00,116.98,117.56,115.93,116.67,34927.0,108.4506,108.9883,107.4771,108.1632,34927.0
2020-03-25 11:30:00,116.82,117.8,116.68,117.01,55246.0,108.3022,109.2108,108.1724,108.4784,55246.0
2020-03-25 11:40:00,117.1,119.61,116.49,119.26,20004.0,108.5618,110.8888,107.9963,110.5643,20004.0
2020-03-25 11:50:00,119.5,122.91,119.42,122.12,34938.0,110.7868,113.9482,110.7127,113.2158,34938.0
2020-03-25 12:00:00,122.1,124.57,121.74,123.77,21382.0,113.1973,115.4872,112.8635,114.7455,21382.0
2020-03-25 12:10:00,123.95,125.58,123.88,124.8,35558.0,114.9124,116.4235,114.8475,115.7004,35558.0
2020-03-25 12:20:00,124.71,126.25,124.71,125.2,58283.0,115.617,117.0447,115.617,116.0712,58283.0
2020-03-25 12:30:00,125.19,126.99,124.37,126.48,48119.0,116.062,117.7307,115.3017,117.2579,48119.0
2020-03-25 12:40:00,126.44,128.19,125.97,127.15,27695.0,117.2208,118.8432,116.7851,117.879,27695.0
2020-03-25 12:50:00,127.0,127.4,125.6,126.54,26207.0,117.74,118.1108,116.4421,117.3135,26207.0
2020-03-25 13:00:00,126.69,131.63,126.47,131.4,50240.0,117.4526,122.0324,117.2486,121.8192,50240.0
2020-03-25 13:10:00,131.27,132.72,130.0,132.53,41830.0,121.6986,123.0429,120.5212,122.8668,41830.0
2020-03-25 13:20:00,132.52,132.56,130.56,131.54,32361.0,122.8575,122.8946,121.0404,121.949,32361.0
2020-03-25 13:30:00,131.56,134.07,131.34,133.31,25956.0,121.9675,124.2945,121.7635,123.5899,25956.0
2020-03-25 13:40:00,133.3,133.65,131.92,132.41,28646.0,123.5806,123.9051,122.3012,122.7555,28646.0
2020-03-25 13:50:00,132.41,132.64,127.75,127.94,37562.0,122.7555,122.9687,118.4353,118.6114,37562.0
2020-03-25 14:00:00,128.02,128.85,126.72,128.81,38274.0,118.6856,119.4551,117.4804,119.418,38274.0
2020-03-25 14:10:00,128.81,131.81,128.81,131.59,40003.0,119.418,122.1993,119.418,121.9953,40003.0
2020-03-25 14:20:00,131.62,132.4,130.45,132.37,31401.0,122.0231,122.7462,120.9384,122.7184,31401.0
2020-03-25 14:30:00,132.08,132.46,130.1,132.41,37474.0,122.4496,122.8019,120.614,122.7555,37474.0
2020-03-25 14:40:00,132.35,133.71,131.18,133.14,45162.0,122.6999,123.9607,121.6152,123.4323,45162.0
2020-03-25 14:50:00,133.31,134.01,131.87,133.17,36371.0,123.5899,124.2389,122.2549,123.4601,36371.0
2020-03-25 15:00:00,133.1,134.58,132.84,133.76,29892.0,123.3952,124.7673,123.1542,124.0071,29892.0
2020-03-25 15:10:00,133.61,134.99,133.02,134.08,34719.0,123.868,125.1474,123.321,124.3038,34719.0
2020-03-25 15:20:00,134.17,134.57,131.66,131.77,58850.0,124.3872,124.758,122.0602,122.1622,58850.0
2020-03-25 15:30:00,131.8,132.3,129.12,129.6,97315.0,122.19,122.6535,119.7054,120.1504,97315.0
2020-03-25 15:40:00,129.66,130.62,128.97,129.31,74387.0,120.206,121.096,119.5663,119.8816,74387.0
2020-03-25 15:50:00,128.99,129.23,125.49,126.09,239755.0,119.5849,119.8074,116.3401,116.8963,239755.0
2020-03-26 09:30:00,128.91,130.3,127.77,128.89,49132.0,119.5107,120.7994,118.4538,119.4922,49132.0
2020-03-26 09:40:00,129.04,130.04,123.05,125.52,91601.0,119.6312,120.5583,114.078,116.3679,91601.0
2020-03-26 09:50:00,125.03,128.08,124.27,127.34,43075.0,115.9136,118.7412,115.209,118.0552,43075.0
2020-03-26 10:00:00,127.5,128.25,126.06,128.25,37087.0,118.2035,118.8988,116.8685,118.8988,37087.0
2020-03-26 10:10:00,128.05,131.99,127.48,131.99,118653.0,118.7134,122.3661,118.185,122.3661,118653.0
2020-03-26 10:20:00,131.89,132.08,128.73,129.25,50758.0,122.2734,122.4496,119.3438,119.8259,50758.0
2020-03-26 10:30:00,129.42,131.0,129.23,130.03,18463.0,119.9835,121.4483,119.8074,120.5491,18463.0
2020-03-26 10:40:00,129.68,131.46,128.41,128.41,32898.0,120.2246,121.8748,119.0472,119.0472,32898.0
2020-03-26 10:50:00,128.74,129.07,127.76,128.53,17874.0,119.3531,119.6591,118.4446,119.1584,17874.0
2020-03-26 11:00:00,128.79,129.0,127.6,128.12,9001.0,119.3995,119.5942,118.2962,118.7783,9001.0
2020-03-26 11:10:00,128.31,129.38,128.02,129.19,21923.0,118.9545,119.9464,118.6856,119.7703,21923.0
2020-03-26 11:20:00,129.23,130.2,128.94,129.88,18587.0,119.8074,120.7067,119.5385,120.41,18587.0
2020-03-26 11:30:00,129.89,131.86,129.69,131.44,43281.0,120.4193,122.2456,120.2338,121.8562,43281.0
2020-03-26 11:40:00,131.47,131.92,131.06,131.51,48246.0,121.8841,122.3012,121.504,121.9211,48246.0
2020-03-26 11:50:00,131.63,132.76,130.92,131.56,25886.0,122.0324,123.08,121.3742,121.9675,25886.0
2020-03-26 12:00:00,132.03,132.36,130.94,130.97,20853.0,122.4032,122.7092,121.3927,121.4205,20853.0
2020-03-26 12:10:00,131.08,131.09,129.27,129.41,19334.0,121.5225,121.5318,119.8445,119.9743,19334.0
2020-03-26 12:20:00,129.57,131.72,128.95,131.35,49080.0,120.1226,122.1158,119.5478,121.7728,49080.0
2020-03-26 12:30:00,131.45,132.29,129.59,129.83,36751.0,121.8655,122.6443,120.1411,120.3636,36751.0
2020-03-26 12:40:00,130.08,130.08,127.61,127.94,31560.0,120.5954,120.5954,118.3055,118.6114,31560.0
2020-03-26 12:50:00,127.8,129.7,127.8,128.9,76812.0,118.4817,120.2431,118.4817,119.5014,76812.0
2020-03-26 13:00:00,128.9,130.7,128.89,129.72,25737.0,119.5014,121.1702,119.4922,120.2617,25737.0
2020-03-26 13:10:00,129.71,131.06,129.5,130.39,16270.0,120.2524,121.504,120.0577,120.8828,16270.0
2020-03-26 13:20:00,130.25,131.13,129.78,130.19,18942.0,120.753,121.5688,120.3173,120.6974,18942.0
2020-03-26 13:30:00,129.98,130.39,128.98,130.39,15784.0,120.5027,120.8828,119.5756,120.8828,15784.0
2020-03-26 13:40:00,130.66,131.15,129.83,130.72,17920.0,121.1331,121.5874,120.3636,121.1887,17920.0
2020-03-26 13:50:00,130.68,130.7,129.51,129.68,14328.0,121.1517,121.1702,120.067,120.2246,14328.0
2020-03-26 14:00:00,129.53,130.22,128.97,128.97,14979.0,120.0855,120.7252,119.5663,119.5663,14979.0
2020-03-26 14:10:00,129.22,129.7,128.39,128.76,15460.0,119.7981,120.2431,119.0286,119.3717,15460.0
2020-03-26 14:20:00,128.77,129.07,127.24,127.74,23667.0,119.3809,119.6591,117.9625,118.426,23667.0
2020-03-26 14:30:00,127.74,129.62,127.74,129.02,24306.0,118.426,120.1689,118.426,119.6127,24306.0
2020-03-26 14:40:00,129.18,129.34,128.11,128.53,27587.0,119.761,119.9094,118.769,119.1584,27587.0
2020-03-26 14:50:00,128.31,129.0,127.71,128.44,23486.0,118.9545,119.5942,118.3982,119.075,23486.0
2020-03-26 15:00:00,128.34,128.39,127.48,127.78,32438.0,118.9823,119.0286,118.185,118.4631,32438.0
2020-03-26 15:10:00,127.61,127.86,126.68,127.84,51140.0,118.3055,118.5373,117.4433,118.5187,51140.0
2020-03-26 15:20:00,127.78,128.69,127.51,128.41,40715.0,118.4631,119.3068,118.2128,119.0472,40715.0
2020-03-26 15:30:00,128.41,128.95,126.56,126.81,75011.0,119.0472,119.5478,117.3321,117.5638,75011.0
2020-03-26 15:40:00,127.02,127.96,126.33,127.82,84398.0,117.7585,118.63,117.1188,118.5002,84398.0
2020-03-26 15:50:00,128.12,131.49,128.06,130.61,222882.0,118.7783,121.9026,118.7227,121.0868,222882.0
2020-03-27 09:30:00,125.38,126.15,120.98,121.91,104134.0,116.2381,116.952,112.1589,113.0211,104134.0
2020-03-27 09:40:00,122.01,122.01,119.3,120.31,63587.0,113.1138,113.1138,110.6014,111.5378,63587.0
2020-03-27 09:50:00,120.55,122.0,119.8,121.48,140522.0,111.7603,113.1045,111.065,112.6225,140522.0
2020-03-27 10:00:00,121.37,122.75,120.84,122.34,91943.0,112.5205,113.7999,112.0291,113.4198,91943.0
2020-03-27 10:10:00,122.27,124.42,122.17,122.58,58498.0,113.3549,115.3481,113.2622,113.6423,58498.0
2020-03-27 10:20:00,122.39,123.51,121.91,122.54,19091.0,113.4661,114.5045,113.0211,113.6052,19091.0
2020-03-27 10:30:00,122.38,122.39,120.96,120.96,36406.0,113.4568,113.4661,112.1404,112.1404,36406.0
2020-03-27 10:40:00,121.04,121.68,120.54,121.25,26246.0,112.2145,112.8079,111.751,112.4092,26246.0
2020-03-27 10:50:00,121.1,121.82,120.88,121.21,40688.0,112.2702,112.9377,112.0662,112.3722,40688.0
2020-03-27 11:00:00,121.28,121.39,119.41,120.07,53832.0,112.437,112.539,110.7034,111.3153,53832.0
2020-03-27 11:10:00,120.26,120.77,119.8,120.52,52814.0,111.4914,111.9642,111.065,111.7325,52814.0
2020-03-27 11:20:00,120.39,121.01,119.18,120.04,22096.0,111.6119,112.1867,110.4902,111.2875,22096.0
2020-03-27 11:30:00,120.23,120.78,119.3,120.32,42612.0,111.4636,111.9735,110.6014,111.547,42612.0
2020-03-27 11:40:00,120.18,120.38,119.05,119.61,36581.0,111.4173,111.6027,110.3696,110.8888,36581.0
2020-03-27 11:50:00,119.6,119.85,118.55,118.89,23106.0,110.8795,111.1113,109.9061,110.2213,23106.0
2020-03-27 12:00:00,118.7,119.6,118.56,119.5,41504.0,110.0452,110.8795,109.9154,110.7868,41504.0
2020-03-27 12:10:00,119.6,119.81,118.58,119.77,42993.0,110.8795,111.0742,109.9339,111.0371,42993.0
2020-03-27 12:20:00,119.69,119.84,119.12,119.47,61286.0,110.963,111.102,110.4345,110.759,61286.0
2020-03-27 12:30:00,119.37,120.27,119.29,119.68,55812.0,110.6663,111.5007,110.5921,110.9537,55812.0
2020-03-27 12:40:00,119.6,119.9,119.13,119.13,23119.0,110.8795,111.1577,110.4438,110.4438,23119.0
2020-03-27 12:50:00,119.13,119.36,118.79,119.36,25594.0,110.4438,110.657,110.1286,110.657,25594.0
2020-03-27 13:00:00,119.21,119.71,118.94,119.35,25538.0,110.518,110.9815,110.2677,110.6478,25538.0
2020-03-27 13:10:00,119.41,119.5,118.66,119.06,22779.0,110.7034,110.7868,110.0081,110.3789,22779.0
2020-03-27 13:20:00,119.09,119.85,118.93,119.41,21278.0,110.4067,111.1113,110.2584,110.7034,21278.0
2020-03-27 13:30:00,119.51,120.23,119.39,119.76,52759.0,110.7961,111.4636,110.6849,111.0279,52759.0
2020-03-27 13:40:00,119.76,120.7,119.45,120.01,42526.0,111.0279,111.8993,110.7405,111.2596,42526.0
2020-03-27 13:50:00,120.02,120.19,118.63,119.01,25672.0,111.2689,111.4265,109.9803,110.3326,25672.0
2020-03-27 14:00:00,118.89,119.31,118.11,118.69,44493.0,110.2213,110.6107,109.4982,110.0359,44493.0
2020-03-27 14:10:00,118.42,120.07,118.42,119.77,24564.0,109.7856,111.3153,109.7856,111.0371,24564.0
2020-03-27 14:20:00,119.44,120.08,118.66,120.06,27888.0,110.7312,111.3245,110.0081,111.306,27888.0
2020-03-27 14:30:00,119.92,121.11,119.92,121.06,18984.0,111.1762,112.2794,111.1762,112.2331,18984.0
2020-03-27 14:40:00,120.94,121.26,120.09,120.86,23563.0,112.1218,112.4185,111.3338,112.0477,23563.0
2020-03-27 14:50:00,120.77,122.09,120.58,121.92,37747.0,111.9642,113.188,111.7881,113.0304,37747.0
2020-03-27 15:00:00,122.14,122.14,120.75,121.77,69752.0,113.2343,113.2343,111.9457,112.8913,69752.0
2020-03-27 15:10:00,121.71,123.6,121.65,123.37,31448.0,112.8357,114.5879,112.7801,114.3747,31448.0
2020-03-27 15:20:00,123.38,124.93,122.64,124.06,25464.0,114.3839,115.8209,113.6979,115.0143,25464.0
2020-03-27 15:30:00,124.23,124.23,122.33,122.48,50770.0,115.172,115.172,113.4105,113.5496,50770.0
2020-03-27 15:40:00,122.57,123.08,121.61,122.21,54330.0,113.633,114.1058,112.743,113.2992,54330.0
2020-03-27 15:50:00,122.01,122.48,120.9,121.5,141161.0,113.1138,113.5496,112.0848,112.641,141161.0
2020-03-30 09:30:00,123.24,125.36,119.75,122.74,51381.0,114.2541,116.2196,111.0186,113.7906,51381.0
2020-03-30 09:40:00,122.41,126.81,122.1,126.06,26626.0,113.4847,117.5638,113.1973,116.8685,26626.0
2020-03-30 09:50:00,126.34,128.32,123.93,124.01,33345.0,117.1281,118.9637,114.8938,114.968,33345.0
2020-03-30 10:00:00,124.44,124.6,122.57,123.02,21795.0,115.3666,115.515,113.633,114.0502,21795.0
2020-03-30 10:10:00,122.93,123.9,122.0,123.5,39228.0,113.9667,114.866,113.1045,114.4952,39228.0
2020-03-30 10:20:00,123.54,125.96,123.37,125.95,39878.0,114.5323,116.7758,114.3747,116.7665,39878.0
2020-03-30 10:30:00,125.56,127.21,125.12,125.29,37669.0,116.405,117.9347,115.9971,116.1547,37669.0
2020-03-30 10:40:00,125.11,127.05,124.67,127.05,24549.0,115.9878,117.7863,115.5799,117.7863,24549.0
2020-03-30 10:50:00,126.73,127.07,124.82,125.3,27974.0,117.4897,117.8049,115.7189,116.1639,27974.0
2020-03-30 11:00:00,125.29,126.67,125.29,126.12,36942.0,116.1547,117.434,116.1547,116.9241,36942.0
2020-03-30 11:10:00,126.18,127.0,126.08,126.53,35973.0,116.9798,117.74,116.8871,117.3043,35973.0
2020-03-30 11:20:00,126.53,127.14,126.15,126.67,90606.0,117.3043,117.8698,116.952,117.434,90606.0
2020-03-30 11:30:00,126.67,126.76,125.9,126.29,50210.0,117.434,117.5175,116.7202,117.0818,50210.0
2020-03-30 11:40:00,126.31,127.72,125.73,127.1,75952.0,117.1003,118.4075,116.5626,117.8327,75952.0
2020-03-30 11:50:00,127.1,127.45,126.38,127.28,11077.0,117.8327,118.1572,117.1652,117.9996,11077.0
2020-03-30 12:00:00,127.15,129.15,126.94,129.0,21609.0,117.879,119.7332,117.6844,119.5942,21609.0
2020-03-30 12:10:00,129.11,129.78,127.16,129.56,20856.0,119.6961,120.3173,117.8883,120.1133,20856.0
2020-03-30 12:20:00,129.77,129.77,128.46,128.91,12312.0,120.308,120.308,119.0935,119.5107,12312.0
2020-03-30 12:30:00,128.77,129.07,127.51,128.24,13908.0,119.3809,119.6591,118.2128,118.8896,13908.0
2020-03-30 12:40:00,128.24,128.41,127.56,127.97,8897.0,118.8896,119.0472,118.2592,118.6393,8897.0
2020-03-30 12:50:00,128.16,128.34,127.69,127.98,9794.0,118.8154,118.9823,118.3797,118.6485,9794.0
2020-03-30 13:00:00,128.01,128.01,126.73,127.09,23374.0,118.6763,118.6763,117.4897,117.8234,23374.0
2020-03-30 13:10:00,127.34,128.31,127.24,127.92,15599.0,118.0552,118.9545,117.9625,118.5929,15599.0
2020-03-30 13:20:00,127.83,128.7,127.15,128.39,12612.0,118.5095,119.316,117.879,119.0286,12612.0
2020-03-30 13:30:00,128.46,128.72,127.91,128.43,11104.0,119.0935,119.3346,118.5836,119.0657,11104.0
2020-03-30 13:40:00,128.62,128.85,127.99,128.5,9303.0,119.2419,119.4551,118.6578,119.1306,9303.0
2020-03-30 13:50:00,128.55,128.88,127.91,128.0,13711.0,119.177,119.4829,118.5836,118.6671,13711.0
2020-03-30 14:00:00,127.8,128.2,127.04,128.15,22467.0,118.4817,118.8525,117.7771,118.8061,22467.0
2020-03-30 14:10:00,128.03,128.04,126.9,127.32,19487.0,118.6949,118.7042,117.6473,118.0366,19487.0
2020-03-30 14:20:00,127.18,128.74,126.99,128.72,23865.0,117.9069,119.3531,117.7307,119.3346,23865.0
2020-03-30 14:30:00,128.47,128.57,127.92,128.25,24697.0,119.1028,119.1955,118.5929,118.8988,24697.0
2020-03-30 14:40:00,128.22,129.16,127.86,128.78,20850.0,118.871,119.7425,118.5373,119.3902,20850.0
2020-03-30 14:50:00,128.61,129.11,128.19,128.93,14347.0,119.2326,119.6961,118.8432,119.5293,14347.0
2020-03-30 15:00:00,129.03,129.85,128.84,129.85,16955.0,119.622,120.3822,119.4458,120.3822,16955.0
2020-03-30 15:10:00,129.86,130.58,129.62,129.88,35607.0,120.3914,121.059,120.1689,120.41,35607.0
2020-03-30 15:20:00,129.84,130.37,128.47,129.08,20445.0,120.3729,120.8643,119.1028,119.6683,20445.0
2020-03-30 15:30:00,129.19,130.48,129.04,130.34,24702.0,119.7703,120.9662,119.6312,120.8365,24702.0
2020-03-30 15:40:00,130.41,130.79,129.76,129.91,39303.0,120.9013,121.2536,120.2987,120.4378,39303.0
2020-03-30 15:50:00,129.99,131.46,129.37,130.25,148584.0,120.512,121.8748,119.9372,120.753,148584.0
2020-03-31 09:30:00,129.14,131.48,129.0,129.92,36708.0,119.7239,121.8933,119.5942,120.4471,36708.0
2020-03-31 09:40:00,130.08,131.02,129.09,129.09,48820.0,120.5954,121.4669,119.6776,119.6776,48820.0
2020-03-31 09:50:00,129.41,130.19,127.82,128.22,31725.0,119.9743,120.6974,118.5002,118.871,31725.0
2020-03-31 10:00:00,128.01,131.57,128.01,130.4,76964.0,118.6763,121.9768,118.6763,120.8921,76964.0
2020-03-31 10:10:00,130.36,132.19,130.34,131.69,47947.0,120.855,122.5516,120.8365,122.088,47947.0
2020-03-31 10:20:00,131.69,132.0,130.58,131.4,44967.0,122.088,122.3754,121.059,121.8192,44967.0
2020-03-31 10:30:00,131.13,131.58,130.44,131.26,37790.0,121.5688,121.986,120.9292,121.6894,37790.0
2020-03-31 10:40:00,131.3,132.21,131.16,131.99,55400.0,121.7265,122.5701,121.5967,122.3661,55400.0
2020-03-31 10:50:00,131.95,133.49,131.78,133.08,94314.0,122.3291,123.7568,122.1715,123.3767,94314.0
2020-03-31 11:00:00,133.12,133.79,132.47,133.32,54658.0,123.4138,124.0349,122.8111,123.5992,54658.0
2020-03-31 11:10:00,133.71,134.29,133.3,133.37,28752.0,123.9607,124.4984,123.5806,123.6455,28752.0
2020-03-31 11:20:00,133.34,133.78,132.69,133.22,48196.0,123.6177,124.0256,123.0151,123.5065,48196.0
2020-03-31 11:30:00,133.31,134.16,133.0,133.18,24871.0,123.5899,124.3779,123.3025,123.4694,24871.0
2020-03-31 11:40:00,133.15,135.21,133.14,134.36,44872.0,123.4416,125.3514,123.4323,124.5633,44872.0
2020-03-31 11:50:00,134.3,134.59,133.44,134.34,36925.0,124.5077,124.7766,123.7104,124.5448,36925.0
2020-03-31 12:00:00,134.33,134.33,133.59,134.16,18491.0,124.5355,124.5355,123.8495,124.3779,18491.0
2020-03-31 12:10:00,134.16,134.16,133.12,133.44,36987.0,124.3779,124.3779,123.4138,123.7104,36987.0
2020-03-31 12:20:00,133.24,133.24,130.89,131.96,46253.0,123.525,123.525,121.3463,122.3383,46253.0
2020-03-31 12:30:00,132.18,132.61,130.01,130.44,11825.0,122.5423,122.9409,120.5305,120.9292,11825.0
2020-03-31 12:40:00,130.56,132.06,130.55,132.06,13342.0,121.0404,122.431,121.0311,122.431,13342.0
2020-03-31 12:50:00,131.97,132.08,131.24,131.24,13606.0,122.3476,122.4496,121.6708,121.6708,13606.0
2020-03-31 13:00:00,131.17,132.15,130.75,131.04,26763.0,121.6059,122.5145,121.2166,121.4854,26763.0
2020-03-31 13:10:00,130.87,131.34,129.94,130.65,31591.0,121.3278,121.7635,120.4656,121.1238,31591.0
2020-03-31 13:20:00,130.56,130.73,129.63,130.27,23910.0,121.0404,121.198,120.1782,120.7716,23910.0
2020-03-31 13:30:00,130.26,130.65,129.79,130.28,24195.0,120.7623,121.1238,120.3266,120.7808,24195.0
2020-03-31 13:40:00,130.27,130.75,129.82,130.31,22521.0,120.7716,121.2166,120.3544,120.8086,22521.0
2020-03-31 13:50:00,130.31,131.89,129.62,131.89,22164.0,120.8086,122.2734,120.1689,122.2734,22164.0
2020-03-31 14:00:00,131.72,131.88,131.02,131.8,14526.0,122.1158,122.2642,121.4669,122.19,14526.0
2020-03-31 14:10:00,131.83,131.93,130.37,130.73,9194.0,122.2178,122.3105,120.8643,121.198,9194.0
2020-03-31 14:20:00,130.74,131.59,130.74,131.43,20090.0,121.2073,121.9953,121.2073,121.847,20090.0
2020-03-31 14:30:00,131.43,131.43,130.27,130.61,34256.0,121.847,121.847,120.7716,121.0868,34256.0
2020-03-31 14:40:00,130.61,130.69,129.96,130.07,23177.0,121.0868,121.1609,120.4842,120.5861,23177.0
2020-03-31 14:50:00,130.14,130.58,129.0,129.36,38765.0,120.651,121.059,119.5942,119.9279,38765.0
2020-03-31 15:00:00,129.01,129.63,128.99,129.56,33207.0,119.6034,120.1782,119.5849,120.1133,33207.0
2020-03-31 15:10:00,129.42,129.49,128.0,128.03,24016.0,119.9835,120.0484,118.6671,118.6949,24016.0
2020-03-31 15:20:00,127.98,128.34,127.45,128.13,30220.0,118.6485,118.9823,118.1572,118.7876,30220.0
2020-03-31 15:30:00,127.87,128.79,127.85,128.65,22052.0,118.5465,119.3995,118.528,119.2697,22052.0
2020-03-31 15:40:00,128.64,129.02,127.16,127.3,42412.0,119.2604,119.6127,117.8883,118.0181,42412.0
2020-03-31 15:50:00,127.33,130.98,127.14,129.73,249580.0,118.0459,121.4298,117.8698,120.2709,249580.0
2020-04-01 09:30:00,120.82,122.49,119.33,120.26,41522.0,112.0106,113.5588,110.6292,111.4914,41522.0
2020-04-01 09:40:00,120.73,122.05,120.02,120.77,24527.0,111.9272,113.1509,111.2689,111.9642,24527.0
2020-04-01 09:50:00,120.99,121.77,120.51,120.91,20200.0,112.1682,112.8913,111.7232,112.094,20200.0
2020-04-01 10:00:00,120.94,120.94,119.34,120.09,35521.0,112.1218,112.1218,110.6385,111.3338,35521.0
2020-04-01 10:10:00,120.08,120.53,119.72,119.95,47897.0,111.3245,111.7417,110.9908,111.204,47897.0
2020-04-01 10:20:00,119.87,120.26,119.21,119.52,40759.0,111.1299,111.4914,110.518,110.8054,40759.0
2020-04-01 10:30:00,119.67,120.8,119.47,119.93,39114.0,110.9444,111.992,110.759,111.1855,39114.0
2020-04-01 10:40:00,120.11,120.69,119.92,120.51,45195.0,111.3524,111.8901,111.1762,111.7232,45195.0
2020-04-01 10:50:00,120.51,120.51,119.88,120.27,51231.0,111.7232,111.7232,111.1391,111.5007,51231.0
2020-04-01 11:00:00,120.31,121.38,120.31,120.5,44000.0,111.5378,112.5298,111.5378,111.7139,44000.0
2020-04-01 11:10:00,120.45,120.64,119.84,120.15,35207.0,111.6676,111.8437,111.102,111.3894,35207.0
2020-04-01 11:20:00,120.26,120.39,118.89,119.31,28207.0,111.4914,111.6119,110.2213,110.6107,28207.0
2020-04-01 11:30:00,119.2,120.23,118.7,119.95,60432.0,110.5087,111.4636,110.0452,111.204,60432.0
2020-04-01 11:40:00,119.92,120.08,118.9,118.9,39885.0,111.1762,111.3245,110.2306,110.2306,39885.0
2020-04-01 11:50:00,118.91,120.02,118.64,119.44,23744.0,110.2399,111.2689,109.9895,110.7312,23744.0
2020-04-01 12:00:00,119.44,119.71,117.88,118.13,41393.0,110.7312,110.9815,109.285,109.5167,41393.0
2020-04-01 12:10:00,118.21,118.71,117.25,117.29,47832.0,109.5909,110.0544,108.7009,108.738,47832.0
2020-04-01 12:20:00,117.43,117.68,116.4,116.52,35321.0,108.8678,109.0995,107.9129,108.0241,35321.0
2020-04-01 12:30:00,116.64,117.35,116.08,116.2,25801.0,108.1354,108.7936,107.6162,107.7274,25801.0
2020-04-01 12:40:00,116.2,116.6,115.99,116.01,50000.0,107.7274,108.0983,107.5328,107.5513,50000.0
2020-04-01 12:50:00,116.13,116.88,116.13,116.55,36215.0,107.6626,108.3579,107.6626,108.0519,36215.0
2020-04-01 13:00:00,116.5,117.25,116.43,116.68,26627.0,108.0056,108.7009,107.9407,108.1724,26627.0
2020-04-01 13:10:00,116.73,116.8,116.02,116.59,32742.0,108.2188,108.2837,107.5606,108.089,32742.0
2020-04-01 13:20:00,116.5,117.07,116.09,116.45,21598.0,108.0056,108.534,107.6255,107.9592,21598.0
2020-04-01 13:30:00,116.32,116.39,116.01,116.21,23849.0,107.8387,107.9036,107.5513,107.7367,23849.0
2020-04-01 13:40:00,116.15,117.06,116.07,116.91,38816.0,107.6811,108.5247,107.6069,108.3857,38816.0
2020-04-01 13:50:00,116.85,118.21,116.78,118.09,33226.0,108.3301,109.5909,108.2652,109.4796,33226.0
2020-04-01 14:00:00,118.09,118.26,117.51,117.58,42145.0,109.4796,109.6372,108.9419,109.0068,42145.0
2020-04-01 14:10:00,117.69,117.69,116.67,116.68,21278.0,109.1088,109.1088,108.1632,108.1724,21278.0
2020-04-01 14:20:00,116.76,117.23,116.6,116.84,25489.0,108.2466,108.6823,108.0983,108.3208,25489.0
2020-04-01 14:30:00,116.74,116.79,116.17,116.77,21388.0,108.2281,108.2744,107.6996,108.2559,21388.0
2020-04-01 14:40:00,116.67,116.8,116.04,116.46,20511.0,108.1632,108.2837,107.5791,107.9685,20511.0
2020-04-01 14:50:00,116.37,116.48,115.99,116.13,38215.0,107.8851,107.987,107.5328,107.6626,38215.0
2020-04-01 15:00:00,116.06,116.55,115.08,115.09,34995.0,107.5977,108.0519,106.6891,106.6984,34995.0
2020-04-01 15:10:00,115.05,116.42,115.0,116.25,36439.0,106.6613,107.9314,106.6149,107.7738,36439.0
2020-04-01 15:20:00,116.17,116.18,114.81,114.84,42811.0,107.6996,107.7089,106.4388,106.4666,42811.0
2020-04-01 15:30:00,114.84,115.34,114.17,114.38,49854.0,106.4666,106.9302,105.8455,106.0402,49854.0
2020-04-01 15:40:00,114.38,115.68,113.8,115.5,68622.0,106.0402,107.2454,105.5024,107.0785,68622.0
2020-04-01 15:50:00,115.55,116.8,115.02,116.09,215528.0,107.1248,108.2837,106.6335,107.6255,215528.0
2020-04-02 09:30:00,115.79,118.43,115.11,118.09,28974.0,107.3473,109.7949,106.7169,109.4796,28974.0
2020-04-02 09:40:00,118.21,118.21,116.62,117.13,17663.0,109.5909,109.5909,108.1168,108.5896,17663.0
2020-04-02 09:50:00,117.62,118.35,116.76,118.06,37182.0,109.0439,109.7207,108.2466,109.4518,37182.0
2020-04-02 10:00:00,118.29,120.11,118.28,120.09,19608.0,109.6651,111.3524,109.6558,111.3338,19608.0
2020-04-02 10:10:00,120.23,120.87,119.16,119.8,46009.0,111.4636,112.0569,110.4716,111.065,46009.0
2020-04-02 10:20:00,119.69,120.64,118.97,119.9,17823.0,110.963,111.8437,110.2955,111.1577,17823.0
2020-04-02 10:30:00,119.7,123.76,119.7,123.16,26588.0,110.9723,114.7362,110.9723,114.18,26588.0
2020-04-02 10:40:00,123.29,125.06,122.5,123.37,46177.0,114.3005,115.9414,113.5681,114.3747,46177.0
2020-04-02 10:50:00,123.38,124.54,122.53,124.17,16003.0,114.3839,115.4593,113.5959,115.1163,16003.0
2020-04-02 11:00:00,124.1,125.39,123.52,124.58,47665.0,115.0514,116.2474,114.5137,115.4964,47665.0
2020-04-02 11:10:00,124.58,124.65,121.69,121.76,29289.0,115.4964,115.5613,112.8172,112.882,29289.0
2020-04-02 11:20:00,121.68,122.03,120.5,121.54,31719.0,112.8079,113.1324,111.7139,112.6781,31719.0
2020-04-02 11:30:00,121.65,121.65,120.01,120.01,12961.0,112.7801,112.7801,111.2596,111.2596,12961.0
2020-04-02 11:40:00,120.45,121.32,120.14,120.97,49025.0,111.6676,112.4741,111.3802,112.1497,49025.0
2020-04-02 11:50:00,121.16,121.74,119.89,119.89,23014.0,112.3258,112.8635,111.1484,111.1484,23014.0
2020-04-02 12:00:00,120.23,121.99,120.12,121.12,18273.0,111.4636,113.0953,111.3616,112.2887,18273.0
2020-04-02 12:10:00,120.95,121.68,120.74,121.41,28079.0,112.1311,112.8079,111.9364,112.5576,28079.0
2020-04-02 12:20:00,120.98,121.78,120.41,120.41,11089.0,112.1589,112.9006,111.6305,111.6305,11089.0
2020-04-02 12:30:00,120.41,121.33,120.02,120.27,13116.0,111.6305,112.4834,111.2689,111.5007,13116.0
2020-04-02 12:40:00,120.29,121.54,120.2,121.3,15490.0,111.5192,112.6781,111.4358,112.4556,15490.0
2020-04-02 12:50:00,121.32,121.54,120.36,120.72,10403.0,112.4741,112.6781,111.5841,111.9179,10403.0
2020-04-02 13:00:00,120.57,121.19,119.6,119.6,23637.0,111.7788,112.3536,110.8795,110.8795,23637.0
2020-04-02 13:10:00,119.32,119.93,118.7,118.93,12536.0,110.62,111.1855,110.0452,110.2584,12536.0
2020-04-02 13:20:00,118.93,118.94,117.86,118.19,21590.0,110.2584,110.2677,109.2664,109.5724,21590.0
2020-04-02 13:30:00,118.14,119.3,117.88,118.74,14887.0,109.526,110.6014,109.285,110.0822,14887.0
2020-04-02 13:40:00,119.03,119.23,118.5,119.1,14145.0,110.3511,110.5365,109.8597,110.416,14145.0
2020-04-02 13:50:00,119.11,119.39,117.87,118.23,10197.0,110.4253,110.6849,109.2757,109.6094,10197.0
2020-04-02 14:00:00,118.12,118.57,117.49,117.69,21472.0,109.5075,109.9246,108.9234,109.1088,21472.0
2020-04-02 14:10:00,117.52,118.4,116.99,117.19,14092.0,108.9512,109.767,108.4598,108.6453,14092.0
2020-04-02 14:20:00,116.71,118.48,116.71,118.41,11823.0,108.2003,109.8412,108.2003,109.7763,11823.0
2020-04-02 14:30:00,118.34,118.59,117.5,118.33,20391.0,109.7114,109.9432,108.9327,109.7021,20391.0
2020-04-02 14:40:00,118.09,118.47,116.77,117.66,19486.0,109.4796,109.8319,108.2559,109.081,19486.0
2020-04-02 14:50:00,117.3,118.16,116.77,118.16,15799.0,108.7472,109.5445,108.2559,109.5445,15799.0
2020-04-02 15:00:00,118.19,118.48,116.84,117.31,20189.0,109.5724,109.8412,108.3208,108.7565,20189.0
2020-04-02 15:10:00,117.47,118.15,117.05,118.11,20375.0,108.9048,109.5353,108.5155,109.4982,20375.0
2020-04-02 15:20:00,117.94,118.13,117.03,117.18,30433.0,109.3406,109.5167,108.4969,108.636,30433.0
2020-04-02 15:30:00,117.18,117.57,116.23,116.42,48918.0,108.636,108.9976,107.7553,107.9314,48918.0
2020-04-02 15:40:00,116.44,117.98,116.44,117.0,40539.0,107.9499,109.3777,107.9499,108.4691,40539.0
2020-04-02 15:50:00,117.59,119.38,117.5,118.81,110336.0,109.0161,110.6756,108.9327,110.1471,110336.0
2020-04-03 09:30:00,118.41,119.92,118.08,118.2,15182.0,109.7763,111.1762,109.4704,109.5816,15182.0
2020-04-03 09:40:00,118.66,120.15,118.42,119.19,15388.0,110.0081,111.3894,109.7856,110.4994,15388.0
2020-04-03 09:50:00,118.69,120.06,118.42,119.37,13114.0,110.0359,111.306,109.7856,110.6663,13114.0
2020-04-03 10:00:00,119.4,119.91,118.88,119.18,6853.0,110.6941,111.1669,110.212,110.4902,6853.0
2020-04-03 10:10:00,118.92,119.06,118.05,118.22,39972.0,110.2491,110.3789,109.4426,109.6002,39972.0
2020-04-03 10:20:00,118.38,118.55,117.51,117.61,13445.0,109.7485,109.9061,108.9419,109.0346,13445.0
2020-04-03 10:30:00,117.69,117.9,115.18,115.55,24927.0,109.1088,109.3035,106.7818,107.1248,24927.0
2020-04-03 10:40:00,115.63,117.14,115.51,116.45,20347.0,107.199,108.5989,107.0878,107.9592,20347.0
2020-04-03 10:50:00,116.31,116.84,115.64,116.52,11648.0,107.8294,108.3208,107.2083,108.0241,11648.0
2020-04-03 11:00:00,116.58,117.3,116.18,116.89,12108.0,108.0797,108.7472,107.7089,108.3671,12108.0
2020-04-03 11:10:00,116.76,116.97,116.47,116.77,6896.0,108.2466,108.4413,107.9778,108.2559,6896.0
2020-04-03 11:20:00,116.82,117.01,116.24,116.31,18829.0,108.3022,108.4784,107.7645,107.8294,18829.0
2020-04-03 11:30:00,116.31,116.82,115.84,116.64,19920.0,107.8294,108.3022,107.3937,108.1354,19920.0
2020-04-03 11:40:00,116.59,117.09,115.69,115.92,23504.0,108.089,108.5526,107.2546,107.4679,23504.0
2020-04-03 11:50:00,115.85,115.89,115.12,115.42,14636.0,107.403,107.4401,106.7262,107.0043,14636.0
2020-04-03 12:00:00,115.52,115.82,114.64,114.92,19379.0,107.097,107.3752,106.2812,106.5408,19379.0
2020-04-03 12:10:00,114.96,115.18,114.64,114.69,19830.0,106.5779,106.7818,106.2812,106.3275,19830.0
2020-04-03 12:20:00,114.56,115.13,114.51,114.69,15447.0,106.207,106.7355,106.1607,106.3275,15447.0
2020-04-03 12:30:00,114.95,115.22,114.51,115.16,26944.0,106.5686,106.8189,106.1607,106.7633,26944.0
2020-04-03 12:40:00,115.07,115.47,114.91,115.11,11747.0,106.6798,107.0507,106.5315,106.7169,11747.0
2020-04-03 12:50:00,115.02,115.75,115.02,115.56,8953.0,106.6335,107.3103,106.6335,107.1341,8953.0
2020-04-03 13:00:00,115.65,116.0,115.33,115.95,12824.0,107.2176,107.542,106.9209,107.4957,12824.0
2020-04-03 13:10:00,115.85,115.85,115.12,115.34,10471.0,107.403,107.403,106.7262,106.9302,10471.0
2020-04-03 13:20:00,115.46,115.49,114.56,114.87,13460.0,107.0414,107.0692,106.207,106.4944,13460.0
2020-04-03 13:30:00,114.9,115.39,114.68,114.74,13995.0,106.5222,106.9765,106.3183,106.3739,13995.0
2020-04-03 13:40:00,114.71,115.38,114.62,115.27,12273.0,106.3461,106.9672,106.2627,106.8653,12273.0
2020-04-03 13:50:00,115.44,115.44,114.91,115.05,9472.0,107.0229,107.0229,106.5315,106.6613,9472.0
2020-04-03 14:00:00,114.98,115.3,114.62,114.94,14169.0,106.5964,106.8931,106.2627,106.5593,14169.0
2020-04-03 14:10:00,114.96,115.1,114.59,114.6,12807.0,106.5779,106.7077,106.2348,106.2441,12807.0
2020-04-03 14:20:00,114.78,115.17,114.67,115.07,22465.0,106.411,106.7725,106.309,106.6798,22465.0
2020-04-03 14:30:00,114.98,115.05,114.38,114.41,26547.0,106.5964,106.6613,106.0402,106.068,26547.0
2020-04-03 14:40:00,114.55,114.82,114.02,114.61,12885.0,106.1978,106.4481,105.7064,106.2534,12885.0
2020-04-03 14:50:00,114.63,115.69,114.6,115.69,12537.0,106.2719,107.2546,106.2441,107.2546,12537.0
2020-04-03 15:00:00,115.72,115.96,114.93,115.59,20029.0,107.2824,107.5049,106.55,107.1619,20029.0
2020-04-03 15:10:00,115.57,116.33,115.04,115.94,20350.0,107.1434,107.848,106.652,107.4864,20350.0
2020-04-03 15:20:00,115.84,116.0,115.29,115.74,16907.0,107.3937,107.542,106.8838,107.301,16907.0
2020-04-03 15:30:00,115.6,116.4,115.59,115.89,38532.0,107.1712,107.9129,107.1619,107.4401,38532.0
2020-04-03 15:40:00,115.89,116.43,115.27,115.76,37941.0,107.4401,107.9407,106.8653,107.3195,37941.0
2020-04-03 15:50:00,115.91,116.94,115.02,115.7,143455.0,107.4586,108.4135,106.6335,107.2639,143455.0
2020-04-06 09:30:00,126.53,126.99,123.41,123.91,45683.0,117.3043,117.7307,114.4117,114.8753,45683.0
2020-04-06 09:40:00,124.05,125.57,124.0,124.95,19911.0,115.0051,116.4142,114.9587,115.8395,19911.0
2020-04-06 09:50:00,124.96,128.23,124.8,127.96,29441.0,115.8487,118.8803,115.7004,118.63,29441.0
2020-04-06 10:00:00,128.01,128.63,127.12,127.48,20184.0,118.6763,119.2511,117.8512,118.185,20184.0
2020-04-06 10:10:00,127.64,127.68,126.86,127.53,19777.0,118.3333,118.3704,117.6102,118.2313,19777.0
2020-04-06 10:20:00,127.66,128.16,126.92,127.03,17902.0,118.3519,118.8154,117.6658,117.7678,17902.0
2020-04-06 10:30:00,127.01,127.36,126.01,126.5,18976.0,117.7493,118.0737,116.8222,117.2764,18976.0
2020-04-06 10:40:00,126.34,126.41,125.41,125.43,13852.0,117.1281,117.193,116.2659,116.2845,13852.0
2020-04-06 10:50:00,125.6,127.12,125.48,126.59,23783.0,116.4421,117.8512,116.3308,117.3599,23783.0
2020-04-06 11:00:00,126.85,127.53,126.48,126.48,15815.0,117.6009,118.2313,117.2579,117.2579,15815.0
2020-04-06 11:10:00,126.66,126.71,125.83,126.02,9141.0,117.4248,117.4711,116.6553,116.8314,9141.0
2020-04-06 11:20:00,125.96,127.06,125.96,126.97,4900.0,116.7758,117.7956,116.7758,117.7122,4900.0
2020-04-06 11:30:00,126.98,127.04,126.47,126.9,5173.0,117.7214,117.7771,117.2486,117.6473,5173.0
2020-04-06 11:40:00,126.94,128.0,126.9,127.78,11188.0,117.6844,118.6671,117.6473,118.4631,11188.0
2020-04-06 11:50:00,127.77,127.99,127.27,127.74,8790.0,118.4538,118.6578,117.9903,118.426,8790.0
2020-04-06 12:00:00,127.83,127.88,127.37,127.75,8639.0,118.5095,118.5558,118.083,118.4353,8639.0
2020-04-06 12:10:00,127.56,128.27,127.45,128.1,16812.0,118.2592,118.9174,118.1572,118.7598,16812.0
2020-04-06 12:20:00,128.21,128.71,128.07,128.49,12099.0,118.8618,119.3253,118.732,119.1213,12099.0
2020-04-06 12:30:00,128.43,129.38,128.33,129.36,16256.0,119.0657,119.9464,118.973,119.9279,16256.0
2020-04-06 12:40:00,129.4,129.51,129.1,129.19,20810.0,119.965,120.067,119.6869,119.7703,20810.0
2020-04-06 12:50:00,129.07,129.43,128.79,129.16,18239.0,119.6591,119.9928,119.3995,119.7425,18239.0
2020-04-06 13:00:00,129.25,129.37,128.75,129.12,19084.0,119.8259,119.9372,119.3624,119.7054,19084.0
2020-04-06 13:10:00,129.1,129.47,128.71,128.91,19096.0,119.6869,120.0299,119.3253,119.5107,19096.0
2020-04-06 13:20:00,128.78,129.2,128.78,129.1,13358.0,119.3902,119.7796,119.3902,119.6869,13358.0
2020-04-06 13:30:00,129.01,129.22,128.5,128.93,25812.0,119.6034,119.7981,119.1306,119.5293,25812.0
2020-04-06 13:40:00,128.92,130.1,128.92,129.84,19776.0,119.52,120.614,119.52,120.3729,19776.0
2020-04-06 13:50:00,129.84,130.28,129.56,129.64,16131.0,120.3729,120.7808,120.1133,120.1875,16131.0
2020-04-06 14:00:00,129.54,129.61,128.45,128.45,13402.0,120.0948,120.1597,119.0843,119.0843,13402.0
2020-04-06 14:10:00,128.52,128.91,128.28,128.69,20016.0,119.1492,119.5107,118.9267,119.3068,20016.0
2020-04-06 14:20:00,128.73,129.66,128.65,129.37,14348.0,119.3438,120.206,119.2697,119.9372,14348.0
2020-04-06 14:30:00,129.28,129.7,128.89,129.18,18386.0,119.8537,120.2431,119.4922,119.761,18386.0
2020-04-06 14:40:00,129.26,129.82,129.16,129.82,20717.0,119.8352,120.3544,119.7425,120.3544,20717.0
2020-04-06 14:50:00,129.8,129.83,129.36,129.75,15813.0,120.3358,120.3636,119.9279,120.2895,15813.0
2020-04-06 15:00:00,129.69,129.91,129.2,129.83,24421.0,120.2338,120.4378,119.7796,120.3636,24421.0
2020-04-06 15:10:00,129.84,129.92,129.18,129.27,25060.0,120.3729,120.4471,119.761,119.8445,25060.0
2020-04-06 15:20:00,129.25,129.93,129.25,129.91,25073.0,119.8259,120.4563,119.8259,120.4378,25073.0
2020-04-06 15:30:00,129.9,130.14,129.53,129.89,34290.0,120.4285,120.651,120.0855,120.4193,34290.0
2020-04-06 15:40:00,129.84,130.18,129.54,130.18,58179.0,120.3729,120.6881,120.0948,120.6881,58179.0
2020-04-06 15:50:00,130.68,131.61,130.14,130.68,149623.0,121.1517,122.0139,120.651,121.1517,149623.0
2020-04-07 09:30:00,138.32,143.49,134.67,135.64,95205.0,128.2346,133.0276,124.8507,125.75,95205.0
2020-04-07 09:40:00,135.63,138.36,135.35,137.21,27555.0,125.7407,128.2717,125.4812,127.2055,27555.0
2020-04-07 09:50:00,137.18,141.35,136.87,141.14,62414.0,127.1777,131.0437,126.8903,130.849,62414.0
2020-04-07 10:00:00,140.9,140.9,138.31,138.5,24903.0,130.6265,130.6265,128.2253,128.4015,24903.0
2020-04-07 10:10:00,138.57,138.94,135.83,136.68,23889.0,128.4664,128.8094,125.9262,126.7142,23889.0
2020-04-07 10:20:00,136.57,136.92,135.01,135.52,71267.0,126.6122,126.9367,125.1659,125.6388,71267.0
2020-04-07 10:30:00,135.53,136.79,135.04,135.88,33926.0,125.648,126.8162,125.1938,125.9725,33926.0
2020-04-07 10:40:00,135.67,135.81,132.95,133.08,27445.0,125.7778,125.9076,123.2561,123.3767,27445.0
2020-04-07 10:50:00,133.17,134.54,132.84,134.15,53426.0,123.4601,124.7302,123.1542,124.3687,53426.0
2020-04-07 11:00:00,133.99,136.64,133.72,136.25,16413.0,124.2203,126.6771,123.97,126.3155,16413.0
2020-04-07 11:10:00,136.52,136.8,135.28,135.33,23090.0,126.5658,126.8254,125.4163,125.4626,23090.0
2020-04-07 11:20:00,135.41,136.72,134.72,136.34,31146.0,125.5368,126.7513,124.8971,126.399,31146.0
2020-04-07 11:30:00,136.46,137.59,136.13,137.59,16815.0,126.5102,127.5578,126.2043,127.5578,16815.0
2020-04-07 11:40:00,137.68,139.44,137.35,137.59,59024.0,127.6413,129.2729,127.3353,127.5578,59024.0
2020-04-07 11:50:00,137.67,137.67,135.82,135.94,24903.0,127.632,127.632,125.9169,126.0281,24903.0
2020-04-07 12:00:00,136.09,136.89,135.94,136.89,21450.0,126.1672,126.9089,126.0281,126.9089,21450.0
2020-04-07 12:10:00,136.87,137.99,136.37,137.88,29617.0,126.8903,127.9287,126.4268,127.8267,29617.0
2020-04-07 12:20:00,137.87,138.48,137.48,138.04,21147.0,127.8174,128.3829,127.4558,127.975,21147.0
2020-04-07 12:30:00,138.08,138.17,137.17,137.44,18511.0,128.0121,128.0955,127.1685,127.4188,18511.0
2020-04-07 12:40:00,137.56,137.72,137.15,137.58,18679.0,127.53,127.6783,127.1499,127.5486,18679.0
2020-04-07 12:50:00,137.6,137.6,136.94,137.13,18909.0,127.5671,127.5671,126.9552,127.1314,18909.0
2020-04-07 13:00:00,137.09,137.4,136.24,136.59,15467.0,127.0943,127.3817,126.3063,126.6307,15467.0
2020-04-07 13:10:00,136.61,136.61,135.51,135.73,11349.0,126.6493,126.6493,125.6295,125.8334,11349.0
2020-04-07 13:20:00,135.62,136.03,135.07,135.91,30182.0,125.7315,126.1116,125.2216,126.0003,30182.0
2020-04-07 13:30:00,135.91,136.86,135.66,136.56,22948.0,126.0003,126.8811,125.7686,126.6029,22948.0
2020-04-07 13:40:00,136.62,137.08,136.1,136.26,15886.0,126.6586,127.085,126.1765,126.3248,15886.0
2020-04-07 13:50:00,136.23,136.23,135.36,135.58,15006.0,126.297,126.297,125.4904,125.6944,15006.0
2020-04-07 14:00:00,135.42,135.42,133.26,134.67,21879.0,125.5461,125.5461,123.5435,124.8507,21879.0
2020-04-07 14:10:00,134.56,135.06,133.94,134.2,17510.0,124.7488,125.2123,124.174,124.415,17510.0
2020-04-07 14:20:00,134.26,135.39,134.13,134.55,15566.0,124.4706,125.5182,124.3501,124.7395,15566.0
2020-04-07 14:30:00,134.49,135.15,134.2,134.31,8506.0,124.6839,125.2957,124.415,124.517,8506.0
2020-04-07 14:40:00,134.3,134.53,133.6,133.62,33364.0,124.5077,124.7209,123.8588,123.8773,33364.0
2020-04-07 14:50:00,133.72,133.73,132.71,133.27,26565.0,123.97,123.9793,123.0336,123.5528,26565.0
2020-04-07 15:00:00,133.26,134.5,132.96,134.11,22432.0,123.5435,124.6931,123.2654,124.3316,22432.0
2020-04-07 15:10:00,134.16,135.28,133.76,133.76,67822.0,124.3779,125.4163,124.0071,124.0071,67822.0
2020-04-07 15:20:00,133.67,134.38,132.95,133.46,52332.0,123.9236,124.5819,123.2561,123.729,52332.0
2020-04-07 15:30:00,133.37,134.0,132.32,133.7,25317.0,123.6455,124.2296,122.6721,123.9515,25317.0
2020-04-07 15:40:00,133.94,135.45,133.86,135.26,43232.0,124.174,125.5739,124.0998,125.3977,43232.0
2020-04-07 15:50:00,135.44,135.44,132.28,132.65,101074.0,125.5646,125.5646,122.635,122.978,101074.0
2020-04-08 09:30:00,134.1,136.21,133.83,134.09,31726.0,124.3223,126.2784,124.072,124.313,31726.0
2020-04-08 09:40:00,134.66,136.23,134.5,134.92,10539.0,124.8415,126.297,124.6931,125.0825,10539.0
2020-04-08 09:50:00,134.88,135.92,134.39,134.75,16420.0,125.0454,126.0096,124.5912,124.9249,16420.0
2020-04-08 10:00:00,135.25,135.46,134.05,134.73,12648.0,125.3884,125.5831,124.2759,124.9064,12648.0
2020-04-08 10:10:00,134.84,135.87,134.69,135.86,12087.0,125.0083,125.9632,124.8693,125.954,12087.0
2020-04-08 10:20:00,135.72,136.01,135.08,135.63,7459.0,125.8242,126.093,125.2308,125.7407,7459.0
2020-04-08 10:30:00,135.78,137.35,135.57,136.47,22409.0,125.8798,127.3353,125.6851,126.5195,22409.0
2020-04-08 10:40:00,136.37,136.47,135.24,135.74,7300.0,126.4268,126.5195,125.3792,125.8427,7300.0
2020-04-08 10:50:00,135.9,136.58,135.51,136.38,23215.0,125.9911,126.6215,125.6295,126.4361,23215.0
2020-04-08 11:00:00,136.17,136.63,135.72,136.07,9901.0,126.2414,126.6678,125.8242,126.1487,9901.0
2020-04-08 11:10:00,136.02,137.29,136.01,136.98,6958.0,126.1023,127.2797,126.093,126.9923,6958.0
2020-04-08 11:20:00,137.1,138.43,137.06,137.79,16815.0,127.1036,128.3366,127.0665,127.7432,16815.0
2020-04-08 11:30:00,137.62,138.2,136.99,138.08,15622.0,127.5856,128.1234,127.0016,128.0121,15622.0
2020-04-08 11:40:00,137.99,138.95,137.98,138.87,20772.0,127.9287,128.8187,127.9194,128.7445,20772.0
2020-04-08 11:50:00,138.79,138.8,137.74,137.74,14859.0,128.6703,128.6796,127.6969,127.6969,14859.0
2020-04-08 12:00:00,137.82,137.82,137.16,137.21,8984.0,127.7711,127.7711,127.1592,127.2055,8984.0
2020-04-08 12:10:00,137.01,138.13,136.89,137.92,11137.0,127.0201,128.0585,126.9089,127.8638,11137.0
2020-04-08 12:20:00,137.81,138.29,137.34,137.34,7370.0,127.7618,128.2068,127.3261,127.3261,7370.0
2020-04-08 12:30:00,137.37,137.6,136.58,137.48,10171.0,127.3539,127.5671,126.6215,127.4558,10171.0
2020-04-08 12:40:00,137.34,138.59,137.34,137.95,16346.0,127.3261,128.4849,127.3261,127.8916,16346.0
2020-04-08 12:50:00,137.96,138.23,137.77,137.88,7610.0,127.9009,128.1512,127.7247,127.8267,7610.0
2020-04-08 13:00:00,138.05,138.16,137.42,137.74,6754.0,127.9843,128.0863,127.4002,127.6969,6754.0
2020-04-08 13:10:00,137.45,137.88,137.27,137.85,6004.0,127.428,127.8267,127.2612,127.7989,6004.0
2020-04-08 13:20:00,138.07,138.46,137.85,137.94,7027.0,128.0028,128.3644,127.7989,127.8823,7027.0
2020-04-08 13:30:00,137.99,138.16,136.67,136.67,9725.0,127.9287,128.0863,126.7049,126.7049,9725.0
2020-04-08 13:40:00,136.74,137.24,136.56,137.02,4866.0,126.7698,127.2333,126.6029,127.0294,4866.0
2020-04-08 13:50:00,136.87,137.3,136.76,137.01,5358.0,126.8903,127.289,126.7883,127.0201,5358.0
2020-04-08 14:00:00,136.99,137.82,136.99,137.71,7032.0,127.0016,127.7711,127.0016,127.6691,7032.0
2020-04-08 14:10:00,137.77,138.27,137.44,138.27,7815.0,127.7247,128.1882,127.4188,128.1882,7815.0
2020-04-08 14:20:00,138.25,138.63,137.88,138.03,46429.0,128.1697,128.522,127.8267,127.9657,46429.0
2020-04-08 14:30:00,138.12,138.45,137.92,138.45,21756.0,128.0492,128.3551,127.8638,128.3551,21756.0
2020-04-08 14:40:00,138.41,139.88,138.36,139.22,38305.0,128.318,129.6809,128.2717,129.069,38305.0
2020-04-08 14:50:00,139.32,140.69,139.32,140.54,17666.0,129.1617,130.4318,129.1617,130.2927,17666.0
2020-04-08 15:00:00,140.56,141.78,140.43,141.26,27338.0,130.3113,131.4423,130.1908,130.9602,27338.0
2020-04-08 15:10:00,141.04,141.11,139.15,139.62,29115.0,130.7563,130.8212,129.0041,129.4398,29115.0
2020-04-08 15:20:00,139.58,139.75,138.91,139.5,17914.0,129.4027,129.5603,128.7816,129.3286,17914.0
2020-04-08 15:30:00,139.8,140.45,139.69,140.28,43432.0,129.6067,130.2093,129.5047,130.0517,43432.0
2020-04-08 15:40:00,140.15,141.61,139.55,141.56,65296.0,129.9312,131.2847,129.3749,131.2384,65296.0
2020-04-08 15:50:00,141.59,142.61,140.99,141.25,124844.0,131.2662,132.2118,130.7099,130.951,124844.0
2020-04-09 09:30:00,145.27,146.39,144.13,145.06,45182.0,134.6779,135.7162,133.621,134.4832,45182.0
2020-04-09 09:40:00,145.08,147.21,145.08,147.17,18700.0,134.5017,136.4764,134.5017,136.4393,18700.0
2020-04-09 09:50:00,147.15,148.59,146.9,148.59,53778.0,136.4208,137.7558,136.189,137.7558,53778.0
2020-04-09 10:00:00,148.75,148.83,147.75,148.25,32158.0,137.9041,137.9783,136.977,137.4406,32158.0
2020-04-09 10:10:00,148.38,148.83,147.18,147.26,46048.0,137.5611,137.9783,136.4486,136.5228,46048.0
2020-04-09 10:20:00,147.14,147.55,145.33,146.8,41131.0,136.4115,136.7916,134.7335,136.0963,41131.0
2020-04-09 10:30:00,146.75,147.68,145.81,147.51,20055.0,136.0499,136.9121,135.1785,136.7545,20055.0
2020-04-09 10:40:00,147.48,148.39,147.06,147.57,17133.0,136.7267,137.5704,136.3373,136.8102,17133.0
2020-04-09 10:50:00,147.72,148.16,146.92,147.39,14463.0,136.9492,137.3571,136.2075,136.6433,14463.0
2020-04-09 11:00:00,147.4,147.62,145.41,146.05,7628.0,136.6525,136.8565,134.8076,135.401,7628.0
2020-04-09 11:10:00,145.85,146.17,145.14,145.4,14351.0,135.2156,135.5122,134.5573,134.7984,14351.0
2020-04-09 11:20:00,145.59,146.11,145.3,145.92,17533.0,134.9745,135.4566,134.7057,135.2805,17533.0
2020-04-09 11:30:00,145.92,146.1,145.46,145.85,22500.0,135.2805,135.4473,134.854,135.2156,22500.0
2020-04-09 11:40:00,145.99,145.99,145.35,145.78,11221.0,135.3454,135.3454,134.752,135.1507,11221.0
2020-04-09 11:50:00,145.63,145.83,144.66,145.22,14108.0,135.0116,135.197,134.1123,134.6315,14108.0
2020-04-09 12:00:00,145.1,145.34,144.6,145.12,16994.0,134.5202,134.7427,134.0567,134.5388,16994.0
2020-04-09 12:10:00,145.22,145.31,144.62,145.14,20132.0,134.6315,134.7149,134.0752,134.5573,20132.0
2020-04-09 12:20:00,145.06,145.85,144.94,145.26,68988.0,134.4832,135.2156,134.3719,134.6686,68988.0
2020-04-09 12:30:00,145.22,146.33,145.22,145.89,22188.0,134.6315,135.6606,134.6315,135.2526,22188.0
2020-04-09 12:40:00,145.89,146.18,145.54,145.88,29241.0,135.2526,135.5215,134.9282,135.2434,29241.0
2020-04-09 12:50:00,145.96,146.5,145.83,146.14,9789.0,135.3175,135.8182,135.197,135.4844,9789.0
2020-04-09 13:00:00,146.19,146.71,146.05,146.48,6600.0,135.5308,136.0129,135.401,135.7996,6600.0
2020-04-09 13:10:00,146.39,146.94,145.93,146.91,14825.0,135.7162,136.2261,135.2897,136.1983,14825.0
2020-04-09 13:20:00,146.96,147.16,146.44,147.16,11768.0,136.2446,136.43,135.7625,136.43,11768.0
2020-04-09 13:30:00,147.22,147.57,146.01,146.18,23776.0,136.4857,136.8102,135.3639,135.5215,23776.0
2020-04-09 13:40:00,146.18,146.43,145.76,145.87,16434.0,135.5215,135.7533,135.1321,135.2341,16434.0
2020-04-09 13:50:00,145.85,146.11,145.23,145.86,23645.0,135.2156,135.4566,134.6408,135.2248,23645.0
2020-04-09 14:00:00,145.85,145.96,144.12,144.44,16563.0,135.2156,135.3175,133.6117,133.9084,16563.0
2020-04-09 14:10:00,144.43,144.55,142.85,143.19,15386.0,133.8991,134.0103,132.4343,132.7495,15386.0
2020-04-09 14:20:00,143.32,144.05,142.98,143.31,15658.0,132.87,133.5468,132.5548,132.8608,15658.0
2020-04-09 14:30:00,143.23,143.66,142.69,143.05,16302.0,132.7866,133.1852,132.286,132.6197,16302.0
2020-04-09 14:40:00,143.14,143.46,142.13,142.33,17524.0,132.7032,132.9998,131.7668,131.9522,17524.0
2020-04-09 14:50:00,142.48,142.77,141.44,142.75,11212.0,132.0913,132.3601,131.1271,132.3416,11212.0
2020-04-09 15:00:00,142.51,143.22,142.09,143.22,10973.0,132.1191,132.7773,131.7297,132.7773,10973.0
2020-04-09 15:10:00,143.33,143.81,142.98,143.14,17202.0,132.8793,133.3243,132.5548,132.7032,17202.0
2020-04-09 15:20:00,143.22,143.61,142.86,143.61,20792.0,132.7773,133.1389,132.4436,133.1389,20792.0
2020-04-09 15:30:00,143.82,144.2,143.35,144.15,36006.0,133.3336,133.6859,132.8978,133.6395,36006.0
2020-04-09 15:40:00,144.05,145.06,143.93,144.66,68156.0,133.5468,134.4832,133.4356,134.1123,68156.0
2020-04-09 15:50:00,144.76,145.56,144.47,145.17,144372.0,134.205,134.9467,133.9362,134.5851,144372.0
2020-04-13 09:30:00,142.73,143.93,139.68,140.22,31576.0,132.3231,133.4356,129.4954,129.9961,31576.0
2020-04-13 09:40:00,140.66,140.71,138.44,139.6,54414.0,130.404,130.4503,128.3459,129.4213,54414.0
2020-04-13 09:50:00,139.61,141.33,139.39,139.39,25091.0,129.4305,131.0251,129.2266,129.2266,25091.0
2020-04-13 10:00:00,139.43,141.12,139.43,139.77,16065.0,129.2637,130.8304,129.2637,129.5789,16065.0
2020-04-13 10:10:00,139.93,140.22,138.32,138.45,16138.0,129.7272,129.9961,128.2346,128.3551,16138.0
2020-04-13 10:20:00,138.61,138.61,137.37,137.89,17455.0,128.5035,128.5035,127.3539,127.836,17455.0
2020-04-13 10:30:00,137.91,138.54,137.66,137.83,6952.0,127.8545,128.4386,127.6227,127.7803,6952.0
2020-04-13 10:40:00,137.82,138.18,137.37,137.37,14182.0,127.7711,128.1048,127.3539,127.3539,14182.0
2020-04-13 10:50:00,137.37,137.72,136.68,136.72,10154.0,127.3539,127.6783,126.7142,126.7513,10154.0
2020-04-13 11:00:00,136.82,136.82,136.01,136.01,7806.0,126.844,126.844,126.093,126.093,7806.0
2020-04-13 11:10:00,136.34,137.6,136.34,137.22,11111.0,126.399,127.5671,126.399,127.2148,11111.0
2020-04-13 11:20:00,137.05,137.92,136.91,137.85,7656.0,127.0572,127.8638,126.9274,127.7989,7656.0
2020-04-13 11:30:00,137.84,137.84,136.59,136.87,11758.0,127.7896,127.7896,126.6307,126.8903,11758.0
2020-04-13 11:40:00,136.58,137.26,136.26,137.12,11149.0,126.6215,127.2519,126.3248,127.1221,11149.0
2020-04-13 11:50:00,137.03,137.65,136.71,137.48,10591.0,127.0387,127.6135,126.742,127.4558,10591.0
2020-04-13 12:00:00,137.39,138.92,137.39,138.74,6802.0,127.3724,128.7909,127.3724,128.624,6802.0
2020-04-13 12:10:00,138.74,139.61,138.71,139.06,9935.0,128.624,129.4305,128.5962,128.9206,9935.0
2020-04-13 12:20:00,139.17,139.49,139.01,139.14,9915.0,129.0226,129.3193,128.8743,128.9948,9915.0
2020-04-13 12:30:00,139.08,139.57,138.62,138.62,26136.0,128.9392,129.3935,128.5127,128.5127,26136.0
2020-04-13 12:40:00,138.69,139.11,138.27,138.92,15055.0,128.5776,128.967,128.1882,128.7909,15055.0
2020-04-13 12:50:00,138.7,138.7,137.44,137.52,6701.0,128.5869,128.5869,127.4188,127.4929,6701.0
2020-04-13 13:00:00,137.51,138.21,137.37,137.93,13115.0,127.4837,128.1326,127.3539,127.873,13115.0
2020-04-13 13:10:00,138.2,138.24,137.42,137.93,6457.0,128.1234,128.1604,127.4002,127.873,6457.0
2020-04-13 13:20:00,137.83,138.18,137.55,138.07,7538.0,127.7803,128.1048,127.5207,128.0028,7538.0
2020-04-13 13:30:00,138.17,138.97,138.07,138.8,10838.0,128.0955,128.8372,128.0028,128.6796,10838.0
2020-04-13 13:40:00,138.86,139.38,138.79,138.95,10155.0,128.7352,129.2173,128.6703,128.8187,10155.0
2020-04-13 13:50:00,139.09,139.83,139.09,139.61,10152.0,128.9485,129.6345,128.9485,129.4305,10152.0
2020-04-13 14:00:00,139.64,140.16,139.3,139.78,9785.0,129.4584,129.9404,129.1431,129.5881,9785.0
2020-04-13 14:10:00,139.78,139.78,138.97,139.32,10919.0,129.5881,129.5881,128.8372,129.1617,10919.0
2020-04-13 14:20:00,139.26,139.26,138.48,138.81,6516.0,129.1061,129.1061,128.3829,128.6889,6516.0
2020-04-13 14:30:00,138.97,139.1,138.13,138.25,10417.0,128.8372,128.9577,128.0585,128.1697,10417.0
2020-04-13 14:40:00,138.31,139.1,137.91,138.96,17342.0,128.2253,128.9577,127.8545,128.8279,17342.0
2020-04-13 14:50:00,138.9,139.32,138.85,139.29,19281.0,128.7723,129.1617,128.726,129.1339,19281.0
2020-04-13 15:00:00,139.28,139.28,138.34,138.45,19420.0,129.1246,129.1246,128.2531,128.3551,19420.0
2020-04-13 15:10:00,138.39,139.44,138.29,139.44,19004.0,128.2995,129.2729,128.2068,129.2729,19004.0
2020-04-13 15:20:00,139.4,139.75,138.89,139.36,16335.0,129.2359,129.5603,128.763,129.1988,16335.0
2020-04-13 15:30:00,139.48,140.06,139.25,139.51,32660.0,129.31,129.8477,129.0968,129.3378,32660.0
2020-04-13 15:40:00,139.52,139.52,138.84,139.29,49838.0,129.3471,129.3471,128.7167,129.1339,49838.0
2020-04-13 15:50:00,139.15,139.5,138.19,139.01,109532.0,129.0041,129.3286,128.1141,128.8743,109532.0
2020-04-14 09:30:00,142.74,144.66,142.26,144.24,34632.0,132.3323,134.1123,131.8873,133.723,34632.0
2020-04-14 09:40:00,143.87,144.4,143.21,143.96,17692.0,133.3799,133.8713,132.7681,133.4634,17692.0
2020-04-14 09:50:00,144.15,144.42,143.71,144.3,20827.0,133.6395,133.8898,133.2316,133.7786,20827.0
2020-04-14 10:00:00,144.01,144.01,143.09,143.32,8786.0,133.5097,133.5097,132.6568,132.87,8786.0
2020-04-14 10:10:00,143.25,144.33,143.21,144.31,13202.0,132.8051,133.8064,132.7681,133.7878,13202.0
2020-04-14 10:20:00,144.4,144.73,143.8,143.8,9333.0,133.8713,134.1772,133.315,133.315,9333.0
2020-04-14 10:30:00,143.82,143.83,142.46,142.46,16511.0,133.3336,133.3428,132.0727,132.0727,16511.0
2020-04-14 10:40:00,142.46,143.52,142.41,142.78,9090.0,132.0727,133.0555,132.0264,132.3694,9090.0
2020-04-14 10:50:00,142.78,142.78,141.67,141.87,14613.0,132.3694,132.3694,131.3403,131.5258,14613.0
2020-04-14 11:00:00,141.75,141.97,140.65,140.8,11112.0,131.4145,131.6185,130.3947,130.5338,11112.0
2020-04-14 11:10:00,140.99,141.08,139.84,139.84,26372.0,130.7099,130.7934,129.6438,129.6438,26372.0
2020-04-14 11:20:00,139.71,140.46,139.63,140.15,34008.0,129.5233,130.2186,129.4491,129.9312,34008.0
2020-04-14 11:30:00,139.99,141.55,139.99,141.39,16745.0,129.7828,131.2291,129.7828,131.0808,16745.0
2020-04-14 11:40:00,141.21,141.33,140.64,140.99,11600.0,130.9139,131.0251,130.3854,130.7099,11600.0
2020-04-14 11:50:00,141.06,141.09,139.61,139.65,21696.0,130.7748,130.8026,129.4305,129.4676,21696.0
2020-04-14 12:00:00,139.77,141.5,139.77,141.5,10116.0,129.5789,131.1827,129.5789,131.1827,10116.0
2020-04-14 12:10:00,141.53,141.61,141.07,141.39,9576.0,131.2105,131.2847,130.7841,131.0808,9576.0
2020-04-14 12:20:00,141.44,141.65,141.2,141.38,7553.0,131.1271,131.3218,130.9046,131.0715,7553.0
2020-04-14 12:30:00,141.49,141.85,141.28,141.28,13077.0,131.1735,131.5072,130.9788,130.9788,13077.0
2020-04-14 12:40:00,141.37,141.45,140.59,140.65,5283.0,131.0622,131.1364,130.3391,130.3947,5283.0
2020-04-14 12:50:00,140.78,141.41,140.77,141.28,4450.0,130.5152,131.0993,130.506,130.9788,4450.0
2020-04-14 13:00:00,141.46,141.55,141.1,141.44,11426.0,131.1457,131.2291,130.8119,131.1271,11426.0
2020-04-14 13:10:00,141.49,141.68,141.34,141.6,9219.0,131.1735,131.3496,131.0344,131.2754,9219.0
2020-04-14 13:20:00,141.54,142.27,141.54,142.04,10657.0,131.2198,131.8966,131.2198,131.6834,10657.0
2020-04-14 13:30:00,142.03,142.86,142.03,142.67,13117.0,131.6741,132.4436,131.6741,132.2674,13117.0
2020-04-14 13:40:00,142.78,143.11,142.69,142.91,14401.0,132.3694,132.6753,132.286,132.4899,14401.0
2020-04-14 13:50:00,142.77,143.33,142.77,143.03,9965.0,132.3601,132.8793,132.3601,132.6012,9965.0
2020-04-14 14:00:00,143.14,143.14,142.5,142.68,9620.0,132.7032,132.7032,132.1098,132.2767,9620.0
2020-04-14 14:10:00,142.78,143.35,142.78,143.35,7135.0,132.3694,132.8978,132.3694,132.8978,7135.0
2020-04-14 14:20:00,143.23,143.47,142.92,142.93,7297.0,132.7866,133.0091,132.4992,132.5085,7297.0
2020-04-14 14:30:00,143.06,143.29,142.49,143.17,8796.0,132.629,132.8422,132.1006,132.731,8796.0
2020-04-14 14:40:00,142.93,143.34,142.68,142.98,9315.0,132.5085,132.8886,132.2767,132.5548,9315.0
2020-04-14 14:50:00,143.14,143.29,142.93,143.02,8393.0,132.7032,132.8422,132.5085,132.5919,8393.0
2020-04-14 15:00:00,142.86,143.0,142.25,142.3,10647.0,132.4436,132.5734,131.8781,131.9244,10647.0
2020-04-14 15:10:00,142.28,142.29,141.34,141.74,22192.0,131.9059,131.9151,131.0344,131.4052,22192.0
2020-04-14 15:20:00,141.79,142.14,141.29,142.14,29568.0,131.4516,131.7761,130.988,131.7761,29568.0
2020-04-14 15:30:00,142.22,142.51,142.16,142.44,21107.0,131.8502,132.1191,131.7946,132.0542,21107.0
2020-04-14 15:40:00,142.48,142.89,142.25,142.89,27612.0,132.0913,132.4714,131.8781,132.4714,27612.0
2020-04-14 15:50:00,142.81,143.56,141.96,142.04,55964.0,132.3972,133.0925,131.6092,131.6834,55964.0
2020-04-15 09:30:00,133.27,136.04,132.15,135.82,77228.0,123.5528,126.1208,122.5145,125.9169,77228.0
2020-04-15 09:40:00,135.88,135.88,134.09,134.5,16367.0,125.9725,125.9725,124.313,124.6931,16367.0
2020-04-15 09:50:00,134.69,134.88,133.73,134.22,21676.0,124.8693,125.0454,123.9793,124.4335,21676.0
2020-04-15 10:00:00,134.37,134.5,133.45,134.5,17823.0,124.5726,124.6931,123.7197,124.6931,17823.0
2020-04-15 10:10:00,134.5,135.02,133.72,133.72,16660.0,124.6931,125.1752,123.97,123.97,16660.0
2020-04-15 10:20:00,133.69,134.16,133.22,133.6,6528.0,123.9422,124.3779,123.5065,123.8588,6528.0
2020-04-15 10:30:00,133.56,133.58,132.51,132.69,11825.0,123.8217,123.8402,122.8482,123.0151,11825.0
2020-04-15 10:40:00,132.77,133.71,132.75,133.31,7343.0,123.0893,123.9607,123.0707,123.5899,7343.0
2020-04-15 10:50:00,133.24,133.35,132.75,133.0,8714.0,123.525,123.627,123.0707,123.3025,8714.0
2020-04-15 11:00:00,133.01,133.01,132.19,132.3,9754.0,123.3118,123.3118,122.5516,122.6535,9754.0
2020-04-15 11:10:00,132.33,132.5,132.0,132.07,5665.0,122.6814,122.839,122.3754,122.4403,5665.0
2020-04-15 11:20:00,131.82,132.26,131.58,131.77,18747.0,122.2085,122.6165,121.986,122.1622,18747.0
2020-04-15 11:30:00,131.81,132.22,130.72,130.78,55236.0,122.1993,122.5794,121.1887,121.2444,55236.0
2020-04-15 11:40:00,130.76,130.83,130.25,130.27,22771.0,121.2258,121.2907,120.753,120.7716,22771.0
2020-04-15 11:50:00,130.39,130.65,130.25,130.35,29435.0,120.8828,121.1238,120.753,120.8457,29435.0
2020-04-15 12:00:00,130.47,130.73,130.42,130.65,38907.0,120.957,121.198,120.9106,121.1238,38907.0
2020-04-15 12:10:00,130.68,130.86,130.5,130.56,38076.0,121.1517,121.3185,120.9848,121.0404,38076.0
2020-04-15 12:20:00,130.68,131.13,130.57,131.01,26203.0,121.1517,121.5688,121.0497,121.4576,26203.0
2020-04-15 12:30:00,130.99,131.53,130.85,131.45,93908.0,121.4391,121.9397,121.3093,121.8655,93908.0
2020-04-15 12:40:00,131.39,131.69,131.13,131.56,57428.0,121.8099,122.088,121.5688,121.9675,57428.0
2020-04-15 12:50:00,131.56,131.73,131.26,131.58,36739.0,121.9675,122.1251,121.6894,121.986,36739.0
2020-04-15 13:00:00,131.49,132.06,131.32,132.01,65791.0,121.9026,122.431,121.745,122.3847,65791.0
2020-04-15 13:10:00,132.0,132.4,131.87,132.26,78916.0,122.3754,122.7462,122.2549,122.6165,78916.0
2020-04-15 13:20:00,132.21,132.25,131.63,131.75,21688.0,122.5701,122.6072,122.0324,122.1436,21688.0
2020-04-15 13:30:00,131.77,131.78,131.54,131.64,21502.0,122.1622,122.1715,121.949,122.0417,21502.0
2020-04-15 13:40:00,131.69,131.71,130.94,131.28,40593.0,122.088,122.1066,121.3927,121.7079,40593.0
2020-04-15 13:50:00,131.42,131.47,130.96,131.02,23848.0,121.8377,121.8841,121.4112,121.4669,23848.0
2020-04-15 14:00:00,131.09,131.6,131.0,131.34,76238.0,121.5318,122.0046,121.4483,121.7635,76238.0
2020-04-15 14:10:00,131.17,131.63,131.12,131.45,54533.0,121.6059,122.0324,121.5596,121.8655,54533.0
2020-04-15 14:20:00,131.44,131.99,131.32,131.38,59809.0,121.8562,122.3661,121.745,121.8006,59809.0
2020-04-15 14:30:00,131.41,132.09,131.31,131.9,142523.0,121.8284,122.4589,121.7357,122.2827,142523.0
2020-04-15 14:40:00,131.91,131.94,131.32,131.39,37424.0,122.292,122.3198,121.745,121.8099,37424.0
2020-04-15 14:50:00,131.35,131.97,130.8,131.96,64082.0,121.7728,122.3476,121.2629,122.3383,64082.0
2020-04-15 15:00:00,131.94,132.32,131.75,132.01,19076.0,122.3198,122.6721,122.1436,122.3847,19076.0
2020-04-15 15:10:00,131.93,132.35,131.79,131.93,20636.0,122.3105,122.6999,122.1807,122.3105,20636.0
2020-04-15 15:20:00,131.93,132.04,131.23,131.3,39461.0,122.3105,122.4125,121.6616,121.7265,39461.0
2020-04-15 15:30:00,131.29,131.4,131.0,131.16,71309.0,121.7172,121.8192,121.4483,121.5967,71309.0
2020-04-15 15:40:00,131.14,131.65,130.98,131.51,117314.0,121.5781,122.0509,121.4298,121.9211,117314.0
2020-04-15 15:50:00,131.46,131.8,130.75,130.99,174970.0,121.8748,122.19,121.2166,121.4391,174970.0
2020-04-16 09:30:00,131.48,132.19,128.93,129.15,46227.0,121.8933,122.5516,119.5293,119.7332,46227.0
2020-04-16 09:40:00,129.24,130.4,128.5,128.5,30180.0,119.8167,120.8921,119.1306,119.1306,30180.0
2020-04-16 09:50:00,128.47,129.07,127.32,127.32,41135.0,119.1028,119.6591,118.0366,118.0366,41135.0
2020-04-16 10:00:00,127.33,128.4,127.12,127.3,31423.0,118.0459,119.0379,117.8512,118.0181,31423.0
2020-04-16 10:10:00,127.16,127.41,126.12,126.12,44304.0,117.8883,118.1201,116.9241,116.9241,44304.0
2020-04-16 10:20:00,126.25,127.78,126.22,127.42,39770.0,117.0447,118.4631,117.0169,118.1294,39770.0
2020-04-16 10:30:00,127.48,127.79,126.22,126.22,40106.0,118.185,118.4724,117.0169,117.0169,40106.0
2020-04-16 10:40:00,126.36,127.21,126.26,126.72,142368.0,117.1466,117.9347,117.0539,117.4804,142368.0
2020-04-16 10:50:00,126.74,126.81,126.4,126.64,113781.0,117.4989,117.5638,117.1837,117.4062,113781.0
2020-04-16 11:00:00,126.61,127.38,126.51,127.14,95418.0,117.3784,118.0923,117.2857,117.8698,95418.0
2020-04-16 11:10:00,127.13,127.88,126.76,126.91,131897.0,117.8605,118.5558,117.5175,117.6565,131897.0
2020-04-16 11:20:00,127.0,127.0,126.14,126.42,72685.0,117.74,117.74,116.9427,117.2023,72685.0
2020-04-16 11:30:00,126.46,126.61,125.87,126.07,50796.0,117.2394,117.3784,116.6924,116.8778,50796.0
2020-04-16 11:40:00,126.02,126.43,125.78,125.92,79997.0,116.8314,117.2115,116.6089,116.7387,79997.0
2020-04-16 11:50:00,126.01,126.42,125.77,126.0,106531.0,116.8222,117.2023,116.5997,116.8129,106531.0
2020-04-16 12:00:00,125.93,126.08,125.18,125.33,86787.0,116.748,116.8871,116.0527,116.1917,86787.0
2020-04-16 12:10:00,125.28,125.42,124.66,124.75,58332.0,116.1454,116.2752,115.5706,115.654,58332.0
2020-04-16 12:20:00,124.66,125.37,124.66,125.21,27720.0,115.5706,116.2288,115.5706,116.0805,27720.0
2020-04-16 12:30:00,125.13,125.13,124.63,124.98,24944.0,116.0063,116.0063,115.5428,115.8673,24944.0
2020-04-16 12:40:00,124.95,125.81,124.94,125.71,29280.0,115.8395,116.6367,115.8302,116.544,29280.0
2020-04-16 12:50:00,125.68,126.05,125.44,125.51,23541.0,116.5162,116.8593,116.2937,116.3586,23541.0
2020-04-16 13:00:00,125.52,125.53,124.81,124.91,69273.0,116.3679,116.3772,115.7097,115.8024,69273.0
2020-04-16 13:10:00,124.95,124.98,124.51,124.56,11854.0,115.8395,115.8673,115.4315,115.4779,11854.0
2020-04-16 13:20:00,124.56,124.91,124.43,124.73,14210.0,115.4779,115.8024,115.3574,115.6355,14210.0
2020-04-16 13:30:00,124.65,125.12,124.48,124.58,18188.0,115.5613,115.9971,115.4037,115.4964,18188.0
2020-04-16 13:40:00,124.51,124.77,124.21,124.28,36015.0,115.4315,115.6726,115.1534,115.2183,36015.0
2020-04-16 13:50:00,124.22,124.22,123.9,124.02,44216.0,115.1627,115.1627,114.866,114.9773,44216.0
2020-04-16 14:00:00,123.99,124.59,123.71,124.59,58249.0,114.9495,115.5057,114.6899,115.5057,58249.0
2020-04-16 14:10:00,124.55,124.55,123.93,124.06,79285.0,115.4686,115.4686,114.8938,115.0143,79285.0
2020-04-16 14:20:00,124.07,124.4,123.63,124.23,66656.0,115.0236,115.3296,114.6157,115.172,66656.0
2020-04-16 14:30:00,124.18,124.63,124.15,124.33,29679.0,115.1256,115.5428,115.0978,115.2647,29679.0
2020-04-16 14:40:00,124.35,124.43,123.78,123.92,43115.0,115.2832,115.3574,114.7548,114.8846,43115.0
2020-04-16 14:50:00,123.92,124.03,123.32,123.42,20605.0,114.8846,114.9865,114.3283,114.421,20605.0
2020-04-16 15:00:00,123.48,124.08,123.41,123.88,36714.0,114.4766,115.0329,114.4117,114.8475,36714.0
2020-04-16 15:10:00,123.88,124.04,123.64,123.76,56776.0,114.8475,114.9958,114.625,114.7362,56776.0
2020-04-16 15:20:00,123.74,124.55,123.68,124.38,80273.0,114.7177,115.4686,114.6621,115.311,80273.0
2020-04-16 15:30:00,124.43,124.7,124.18,124.7,79135.0,115.3574,115.6077,115.1256,115.6077,79135.0
2020-04-16 15:40:00,124.75,125.96,124.64,125.54,70797.0,115.654,116.7758,115.5521,116.3864,70797.0
2020-04-16 15:50:00,125.59,126.62,125.52,125.96,140726.0,116.4328,117.3877,116.3679,116.7758,140726.0
2020-04-17 09:30:00,131.95,135.63,131.28,134.44,156051.0,122.3291,125.7407,121.7079,124.6375,156051.0
2020-04-17 09:40:00,134.74,135.73,133.5,135.53,64496.0,124.9156,125.8334,123.766,125.648,64496.0
2020-04-17 09:50:00,135.5,137.87,135.5,137.37,33299.0,125.6202,127.8174,125.6202,127.3539,33299.0
2020-04-17 10:00:00,137.57,137.65,136.41,136.52,35534.0,127.5393,127.6135,126.4639,126.5658,35534.0
2020-04-17 10:10:00,136.65,136.87,134.51,134.53,32138.0,126.6864,126.8903,124.7024,124.7209,32138.0
2020-04-17 10:20:00,134.53,135.79,134.3,135.21,27104.0,124.7209,125.8891,124.5077,125.3514,27104.0
2020-04-17 10:30:00,135.21,135.34,134.36,135.06,37308.0,125.3514,125.4719,124.5633,125.2123,37308.0
2020-04-17 10:40:00,134.88,135.44,134.88,134.93,31724.0,125.0454,125.5646,125.0454,125.0918,31724.0
2020-04-17 10:50:00,134.93,135.46,134.51,135.36,23788.0,125.0918,125.5831,124.7024,125.4904,23788.0
2020-04-17 11:00:00,135.28,136.2,135.18,136.08,28615.0,125.4163,126.2692,125.3235,126.1579,28615.0
2020-04-17 11:10:00,136.06,136.18,135.06,135.45,10274.0,126.1394,126.2506,125.2123,125.5739,10274.0
2020-04-17 11:20:00,135.48,135.48,134.84,135.03,12387.0,125.6017,125.6017,125.0083,125.1845,12387.0
2020-04-17 11:30:00,135.1,135.96,134.95,135.71,21396.0,125.2494,126.0467,125.1103,125.8149,21396.0
2020-04-17 11:40:00,135.59,136.11,135.57,135.92,15608.0,125.7037,126.1857,125.6851,126.0096,15608.0
2020-04-17 11:50:00,135.84,136.7,135.46,136.6,18538.0,125.9354,126.7327,125.5831,126.64,18538.0
2020-04-17 12:00:00,136.62,136.62,135.6,135.76,30837.0,126.6586,126.6586,125.7129,125.8613,30837.0
2020-04-17 12:10:00,135.68,136.48,135.48,136.46,23379.0,125.7871,126.5288,125.6017,126.5102,23379.0
2020-04-17 12:20:00,136.35,136.4,135.62,135.87,30744.0,126.4082,126.4546,125.7315,125.9632,30744.0
2020-04-17 12:30:00,135.87,137.38,135.87,137.18,39506.0,125.9632,127.3631,125.9632,127.1777,39506.0
2020-04-17 12:40:00,137.11,137.74,137.01,137.74,18376.0,127.1128,127.6969,127.0201,127.6969,18376.0
2020-04-17 12:50:00,137.68,137.88,137.34,137.47,13647.0,127.6413,127.8267,127.3261,127.4466,13647.0
2020-04-17 13:00:00,137.41,137.76,137.22,137.75,15893.0,127.391,127.7154,127.2148,127.7062,15893.0
2020-04-17 13:10:00,137.7,138.27,137.45,137.81,25345.0,127.6598,128.1882,127.428,127.7618,25345.0
2020-04-17 13:20:00,137.82,137.83,136.86,136.86,15452.0,127.7711,127.7803,126.8811,126.8811,15452.0
2020-04-17 13:30:00,136.76,137.79,136.74,137.77,11790.0,126.7883,127.7432,126.7698,127.7247,11790.0
2020-04-17 13:40:00,137.61,137.96,136.87,136.96,12830.0,127.5764,127.9009,126.8903,126.9738,12830.0
2020-04-17 13:50:00,136.93,137.69,136.7,137.39,16492.0,126.946,127.6505,126.7327,127.3724,16492.0
2020-04-17 14:00:00,137.32,137.33,136.89,137.23,8855.0,127.3075,127.3168,126.9089,127.2241,8855.0
2020-04-17 14:10:00,137.15,137.21,136.54,136.88,13908.0,127.1499,127.2055,126.5844,126.8996,13908.0
2020-04-17 14:20:00,136.88,137.29,136.66,136.76,15880.0,126.8996,127.2797,126.6956,126.7883,15880.0
2020-04-17 14:30:00,136.73,136.83,136.43,136.65,18346.0,126.7605,126.8532,126.4824,126.6864,18346.0
2020-04-17 14:40:00,136.68,136.98,136.4,136.84,8541.0,126.7142,126.9923,126.4546,126.8625,8541.0
2020-04-17 14:50:00,136.82,136.94,136.4,136.67,16302.0,126.844,126.9552,126.4546,126.7049,16302.0
2020-04-17 15:00:00,136.66,137.28,136.61,137.25,14818.0,126.6956,127.2704,126.6493,127.2426,14818.0
2020-04-17 15:10:00,137.2,137.2,136.76,137.13,18353.0,127.1963,127.1963,126.7883,127.1314,18353.0
2020-04-17 15:20:00,137.11,138.0,137.11,137.9,41575.0,127.1128,127.9379,127.1128,127.8452,41575.0
2020-04-17 15:30:00,137.97,138.37,137.62,138.37,33491.0,127.9101,128.281,127.5856,128.281,33491.0
2020-04-17 15:40:00,138.39,138.82,138.3,138.75,56374.0,128.2995,128.6981,128.2161,128.6332,56374.0
2020-04-17 15:50:00,138.96,139.65,138.13,138.58,166028.0,128.8279,129.4676,128.0585,128.4756,166028.0
2020-04-20 09:30:00,134.07,134.6,131.29,132.5,56272.0,124.2945,124.7858,121.7172,122.839,56272.0
2020-04-20 09:40:00,132.73,134.68,132.73,134.04,51823.0,123.0522,124.86,123.0522,124.2667,51823.0
2020-04-20 09:50:00,134.13,134.41,132.9,133.74,70545.0,124.3501,124.6097,123.2098,123.9885,70545.0
2020-04-20 10:00:00,133.74,134.51,133.12,134.26,16072.0,123.9885,124.7024,123.4138,124.4706,16072.0
2020-04-20 10:10:00,134.39,134.67,134.01,134.16,8445.0,124.5912,124.8507,124.2389,124.3779,8445.0
2020-04-20 10:20:00,134.36,134.99,134.07,134.72,17727.0,124.5633,125.1474,124.2945,124.8971,17727.0
2020-04-20 10:30:00,134.77,135.35,134.7,134.76,10409.0,124.9434,125.4812,124.8785,124.9342,10409.0
2020-04-20 10:40:00,134.72,136.75,134.72,136.28,18254.0,124.8971,126.7791,124.8971,126.3433,18254.0
2020-04-20 10:50:00,136.36,136.61,135.5,136.14,63685.0,126.4175,126.6493,125.6202,126.2136,63685.0
2020-04-20 11:00:00,136.13,136.51,135.9,136.01,84685.0,126.2043,126.5566,125.9911,126.093,84685.0
2020-04-20 11:10:00,136.01,136.26,135.6,136.0,41178.0,126.093,126.3248,125.7129,126.0838,41178.0
2020-04-20 11:20:00,135.99,136.27,135.9,136.23,25317.0,126.0745,126.3341,125.9911,126.297,25317.0
2020-04-20 11:30:00,136.13,137.32,135.95,137.25,52318.0,126.2043,127.3075,126.0374,127.2426,52318.0
2020-04-20 11:40:00,137.15,137.27,136.75,136.93,6803.0,127.1499,127.2612,126.7791,126.946,6803.0
2020-04-20 11:50:00,136.9,137.0,136.64,137.0,4506.0,126.9181,127.0108,126.6771,127.0108,4506.0
2020-04-20 12:00:00,136.93,136.93,136.25,136.43,24793.0,126.946,126.946,126.3155,126.4824,24793.0
2020-04-20 12:10:00,136.39,136.39,135.69,135.8,31677.0,126.4453,126.4453,125.7964,125.8983,31677.0
2020-04-20 12:20:00,135.8,136.19,135.62,136.05,10799.0,125.8983,126.2599,125.7315,126.1301,10799.0
2020-04-20 12:30:00,136.01,136.82,136.01,136.78,10846.0,126.093,126.844,126.093,126.8069,10846.0
2020-04-20 12:40:00,136.77,136.99,136.57,136.98,8392.0,126.7976,127.0016,126.6122,126.9923,8392.0
2020-04-20 12:50:00,136.89,136.94,136.45,136.59,9602.0,126.9089,126.9552,126.5009,126.6307,9602.0
2020-04-20 13:00:00,136.48,136.59,136.13,136.58,28860.0,126.5288,126.6307,126.2043,126.6215,28860.0
2020-04-20 13:10:00,136.58,136.65,135.77,136.14,12386.0,126.6215,126.6864,125.8705,126.2136,12386.0
2020-04-20 13:20:00,136.25,136.74,136.23,136.6,8060.0,126.3155,126.7698,126.297,126.64,8060.0
2020-04-20 13:30:00,136.65,136.65,135.8,135.96,7533.0,126.6864,126.6864,125.8983,126.0467,7533.0
2020-04-20 13:40:00,136.02,136.44,135.71,135.71,6174.0,126.1023,126.4917,125.8149,125.8149,6174.0
2020-04-20 13:50:00,135.89,136.26,135.57,136.06,12321.0,125.9818,126.3248,125.6851,126.1394,12321.0
2020-04-20 14:00:00,136.18,136.45,135.82,136.13,9590.0,126.2506,126.5009,125.9169,126.2043,9590.0
2020-04-20 14:10:00,136.08,136.12,135.07,135.16,17792.0,126.1579,126.195,125.2216,125.305,17792.0
2020-04-20 14:20:00,135.16,135.16,134.14,134.14,10420.0,125.305,125.305,124.3594,124.3594,10420.0
2020-04-20 14:30:00,134.15,134.78,134.14,134.51,20362.0,124.3687,124.9527,124.3594,124.7024,20362.0
2020-04-20 14:40:00,134.53,134.62,134.02,134.43,28874.0,124.7209,124.8044,124.2481,124.6282,28874.0
2020-04-20 14:50:00,134.48,134.53,133.7,133.86,14382.0,124.6746,124.7209,123.9515,124.0998,14382.0
2020-04-20 15:00:00,133.86,134.4,133.65,133.83,18135.0,124.0998,124.6004,123.9051,124.072,18135.0
2020-04-20 15:10:00,133.78,133.97,133.54,133.69,8952.0,124.0256,124.2018,123.8031,123.9422,8952.0
2020-04-20 15:20:00,133.75,134.51,133.56,134.51,24259.0,123.9978,124.7024,123.8217,124.7024,24259.0
2020-04-20 15:30:00,134.5,134.91,134.2,134.39,17306.0,124.6931,125.0732,124.415,124.5912,17306.0
2020-04-20 15:40:00,134.44,134.68,134.3,134.65,19439.0,124.6375,124.86,124.5077,124.8322,19439.0
2020-04-20 15:50:00,134.68,135.19,134.11,134.43,62159.0,124.86,125.3328,124.3316,124.6282,62159.0
2020-04-21 09:30:00,129.86,130.56,129.32,129.51,33401.0,120.3914,121.0404,119.8908,120.067,33401.0
2020-04-21 09:40:00,129.16,130.94,129.04,130.78,12528.0,119.7425,121.3927,119.6312,121.2444,12528.0
2020-04-21 09:50:00,130.63,132.07,130.32,131.89,16393.0,121.1053,122.4403,120.8179,122.2734,16393.0
2020-04-21 10:00:00,131.99,132.29,131.24,131.35,26072.0,122.3661,122.6443,121.6708,121.7728,26072.0
2020-04-21 10:10:00,131.27,131.29,130.02,130.83,18311.0,121.6986,121.7172,120.5398,121.2907,18311.0
2020-04-21 10:20:00,130.84,131.76,130.84,131.51,15651.0,121.3,122.1529,121.3,121.9211,15651.0
2020-04-21 10:30:00,131.6,131.74,130.31,130.73,14472.0,122.0046,122.1344,120.8086,121.198,14472.0
2020-04-21 10:40:00,130.75,131.02,130.42,130.42,7196.0,121.2166,121.4669,120.9106,120.9106,7196.0
2020-04-21 10:50:00,130.37,130.8,130.26,130.41,8228.0,120.8643,121.2629,120.7623,120.9013,8228.0
2020-04-21 11:00:00,130.13,130.27,129.64,130.0,11670.0,120.6418,120.7716,120.1875,120.5212,11670.0
2020-04-21 11:10:00,129.92,130.2,129.43,130.13,8782.0,120.4471,120.7067,119.9928,120.6418,8782.0
2020-04-21 11:20:00,130.35,130.76,129.73,129.74,9128.0,120.8457,121.2258,120.2709,120.2802,9128.0
2020-04-21 11:30:00,130.01,130.73,129.39,129.52,10670.0,120.5305,121.198,119.9557,120.0762,10670.0
2020-04-21 11:40:00,129.59,129.72,129.29,129.72,7891.0,120.1411,120.2617,119.863,120.2617,7891.0
2020-04-21 11:50:00,129.67,130.13,129.52,129.97,13349.0,120.2153,120.6418,120.0762,120.4934,13349.0
2020-04-21 12:00:00,129.9,129.94,129.5,129.86,40731.0,120.4285,120.4656,120.0577,120.3914,40731.0
2020-04-21 12:10:00,129.9,130.51,129.9,130.33,13851.0,120.4285,120.9941,120.4285,120.8272,13851.0
2020-04-21 12:20:00,130.35,130.44,130.03,130.03,4600.0,120.8457,120.9292,120.5491,120.5491,4600.0
2020-04-21 12:30:00,129.94,129.97,128.87,129.53,52188.0,120.4656,120.4934,119.4736,120.0855,52188.0
2020-04-21 12:40:00,129.5,130.04,129.47,129.94,16381.0,120.0577,120.5583,120.0299,120.4656,16381.0
2020-04-21 12:50:00,130.08,130.6,129.83,129.98,8413.0,120.5954,121.0775,120.3636,120.5027,8413.0
2020-04-21 13:00:00,129.93,130.29,129.75,129.78,11568.0,120.4563,120.7901,120.2895,120.3173,11568.0
2020-04-21 13:10:00,129.93,129.99,129.4,129.77,21643.0,120.4563,120.512,119.965,120.308,21643.0
2020-04-21 13:20:00,129.75,130.48,129.69,130.39,23240.0,120.2895,120.9662,120.2338,120.8828,23240.0
2020-04-21 13:30:00,130.31,130.82,130.16,130.65,10856.0,120.8086,121.2815,120.6696,121.1238,10856.0
2020-04-21 13:40:00,130.61,130.61,129.83,129.91,15446.0,121.0868,121.0868,120.3636,120.4378,15446.0
2020-04-21 13:50:00,129.94,130.5,129.87,129.95,45059.0,120.4656,120.9848,120.4007,120.4749,45059.0
2020-04-21 14:00:00,129.96,130.61,129.79,130.54,37012.0,120.4842,121.0868,120.3266,121.0219,37012.0
2020-04-21 14:10:00,130.43,130.72,130.22,130.44,10589.0,120.9199,121.1887,120.7252,120.9292,10589.0
2020-04-21 14:20:00,130.36,131.12,130.3,130.3,8440.0,120.855,121.5596,120.7994,120.7994,8440.0
2020-04-21 14:30:00,130.38,130.48,130.09,130.42,30210.0,120.8735,120.9662,120.6047,120.9106,30210.0
2020-04-21 14:40:00,130.43,130.48,129.93,130.38,9533.0,120.9199,120.9662,120.4563,120.8735,9533.0
2020-04-21 14:50:00,130.3,130.55,130.08,130.46,10892.0,120.7994,121.0311,120.5954,120.9477,10892.0
2020-04-21 15:00:00,130.54,131.49,130.54,131.06,23875.0,121.0219,121.9026,121.0219,121.504,23875.0
2020-04-21 15:10:00,131.1,131.45,130.9,131.33,14036.0,121.541,121.8655,121.3556,121.7543,14036.0
2020-04-21 15:20:00,131.34,131.58,131.04,131.06,27570.0,121.7635,121.986,121.4854,121.504,27570.0
2020-04-21 15:30:00,130.97,131.35,130.54,131.09,29076.0,121.4205,121.7728,121.0219,121.5318,29076.0
2020-04-21 15:40:00,131.04,131.25,130.63,130.71,30192.0,121.4854,121.6801,121.1053,121.1795,30192.0
2020-04-21 15:50:00,130.56,130.88,130.14,130.48,63946.0,121.0404,121.3371,120.651,120.9662,63946.0
2020-04-22 09:30:00,135.06,135.37,133.08,133.18,22681.0,125.2123,125.4997,123.3767,123.4694,22681.0
2020-04-22 09:40:00,132.69,133.73,132.27,132.39,7901.0,123.0151,123.9793,122.6257,122.737,7901.0
2020-04-22 09:50:00,132.15,132.96,131.7,132.48,12122.0,122.5145,123.2654,122.0973,122.8204,12122.0
2020-04-22 10:00:00,132.37,132.61,131.84,132.07,39310.0,122.7184,122.9409,122.2271,122.4403,39310.0
2020-04-22 10:10:00,132.15,132.35,131.65,132.25,40408.0,122.5145,122.6999,122.0509,122.6072,40408.0
2020-04-22 10:20:00,132.45,133.22,132.45,132.93,9995.0,122.7926,123.5065,122.7926,123.2376,9995.0
2020-04-22 10:30:00,133.08,133.56,132.87,133.4,9209.0,123.3767,123.8217,123.182,123.6733,9209.0
2020-04-22 10:40:00,133.47,133.7,133.03,133.09,10171.0,123.7382,123.9515,123.3303,123.3859,10171.0
2020-04-22 10:50:00,133.02,133.13,131.9,131.97,33371.0,123.321,123.423,122.2827,122.3476,33371.0
2020-04-22 11:00:00,132.02,132.33,131.85,132.19,43229.0,122.394,122.6814,122.2364,122.5516,43229.0
2020-04-22 11:10:00,132.06,132.13,131.42,131.85,15802.0,122.431,122.4959,121.8377,122.2364,15802.0
2020-04-22 11:20:00,131.82,132.29,131.7,132.28,15417.0,122.2085,122.6443,122.0973,122.635,15417.0
2020-04-22 11:30:00,132.29,132.8,132.25,132.38,6775.0,122.6443,123.1171,122.6072,122.7277,6775.0
2020-04-22 11:40:00,132.37,132.97,132.19,132.66,17610.0,122.7184,123.2747,122.5516,122.9873,17610.0
2020-04-22 11:50:00,132.62,132.98,132.56,132.56,9971.0,122.9502,123.284,122.8946,122.8946,9971.0
2020-04-22 12:00:00,132.7,133.0,132.7,132.77,7098.0,123.0244,123.3025,123.0244,123.0893,7098.0
2020-04-22 12:10:00,132.74,132.94,132.57,132.83,7946.0,123.0615,123.2469,122.9039,123.1449,7946.0
2020-04-22 12:20:00,132.78,132.87,132.41,132.8,10326.0,123.0985,123.182,122.7555,123.1171,10326.0
2020-04-22 12:30:00,132.87,133.15,132.67,132.8,13151.0,123.182,123.4416,122.9966,123.1171,13151.0
2020-04-22 12:40:00,132.91,133.25,132.6,132.69,7572.0,123.2191,123.5343,122.9317,123.0151,7572.0
2020-04-22 12:50:00,132.62,132.62,132.21,132.21,8700.0,122.9502,122.9502,122.5701,122.5701,8700.0
2020-04-22 13:00:00,132.23,132.28,131.54,131.63,8971.0,122.5886,122.635,121.949,122.0324,8971.0
2020-04-22 13:10:00,131.57,131.86,131.54,131.79,9510.0,121.9768,122.2456,121.949,122.1807,9510.0
2020-04-22 13:20:00,131.75,132.56,131.74,132.56,9115.0,122.1436,122.8946,122.1344,122.8946,9115.0
2020-04-22 13:30:00,132.58,132.73,132.49,132.54,6743.0,122.9131,123.0522,122.8297,122.876,6743.0
2020-04-22 13:40:00,132.6,132.69,132.33,132.65,8551.0,122.9317,123.0151,122.6814,122.978,8551.0
2020-04-22 13:50:00,132.61,132.76,132.41,132.41,10020.0,122.9409,123.08,122.7555,122.7555,10020.0
2020-04-22 14:00:00,132.5,132.78,132.37,132.54,6471.0,122.839,123.0985,122.7184,122.876,6471.0
2020-04-22 14:10:00,132.57,132.61,131.97,132.01,8274.0,122.9039,122.9409,122.3476,122.3847,8274.0
2020-04-22 14:20:00,132.09,132.45,131.98,132.02,5800.0,122.4589,122.7926,122.3569,122.394,5800.0
2020-04-22 14:30:00,132.1,132.71,132.09,132.62,6403.0,122.4681,123.0336,122.4589,122.9502,6403.0
2020-04-22 14:40:00,132.59,132.86,132.55,132.86,10911.0,122.9224,123.1727,122.8853,123.1727,10911.0
2020-04-22 14:50:00,132.87,132.9,132.58,132.63,9441.0,123.182,123.2098,122.9131,122.9595,9441.0
2020-04-22 15:00:00,132.67,132.99,132.47,132.89,12143.0,122.9966,123.2932,122.8111,123.2005,12143.0
2020-04-22 15:10:00,132.82,132.98,132.65,132.98,8172.0,123.1356,123.284,122.978,123.284,8172.0
2020-04-22 15:20:00,132.98,133.31,132.6,132.6,14593.0,123.284,123.5899,122.9317,122.9317,14593.0
2020-04-22 15:30:00,132.6,133.15,132.4,133.02,32439.0,122.9317,123.4416,122.7462,123.321,32439.0
2020-04-22 15:40:00,133.06,133.35,132.76,132.99,18846.0,123.3581,123.627,123.08,123.2932,18846.0
2020-04-22 15:50:00,133.46,133.77,132.49,132.54,105873.0,123.729,124.0164,122.8297,122.876,105873.0
2020-04-23 09:30:00,134.6,135.59,133.05,135.46,16251.0,124.7858,125.7037,123.3489,125.5831,16251.0
2020-04-23 09:40:00,135.44,135.71,134.74,134.91,8066.0,125.5646,125.8149,124.9156,125.0732,8066.0
2020-04-23 09:50:00,134.84,135.06,134.19,135.06,7093.0,125.0083,125.2123,124.4057,125.2123,7093.0
2020-04-23 10:00:00,135.08,135.62,134.88,135.33,11763.0,125.2308,125.7315,125.0454,125.4626,11763.0
2020-04-23 10:10:00,135.21,135.76,135.15,135.66,9865.0,125.3514,125.8613,125.2957,125.7686,9865.0
2020-04-23 10:20:00,135.45,136.0,135.45,135.85,16109.0,125.5739,126.0838,125.5739,125.9447,16109.0
2020-04-23 10:30:00,135.92,136.58,135.8,136.42,16436.0,126.0096,126.6215,125.8983,126.4731,16436.0
2020-04-23 10:40:00,136.55,137.42,136.55,137.08,12288.0,126.5937,127.4002,126.5937,127.085,12288.0
2020-04-23 10:50:00,137.04,137.24,136.73,136.73,5740.0,127.0479,127.2333,126.7605,126.7605,5740.0
2020-04-23 11:00:00,136.72,136.72,136.04,136.3,6802.0,126.7513,126.7513,126.1208,126.3619,6802.0
2020-04-23 11:10:00,136.27,136.5,136.16,136.38,4150.0,126.3341,126.5473,126.2321,126.4361,4150.0
2020-04-23 11:20:00,136.31,136.87,136.31,136.69,3814.0,126.3712,126.8903,126.3712,126.7235,3814.0
2020-04-23 11:30:00,136.69,136.7,135.24,135.24,8865.0,126.7235,126.7327,125.3792,125.3792,8865.0
2020-04-23 11:40:00,135.4,135.82,135.31,135.53,7360.0,125.5275,125.9169,125.4441,125.648,7360.0
2020-04-23 11:50:00,135.44,136.36,135.42,136.27,8823.0,125.5646,126.4175,125.5461,126.3341,8823.0
2020-04-23 12:00:00,136.25,136.48,136.09,136.45,19713.0,126.3155,126.5288,126.1672,126.5009,19713.0
2020-04-23 12:10:00,136.49,136.71,136.37,136.46,9978.0,126.538,126.742,126.4268,126.5102,9978.0
2020-04-23 12:20:00,136.4,136.74,136.37,136.38,7237.0,126.4546,126.7698,126.4268,126.4361,7237.0
2020-04-23 12:30:00,136.25,136.33,135.96,136.33,3432.0,126.3155,126.3897,126.0467,126.3897,3432.0
2020-04-23 12:40:00,136.23,136.46,133.73,134.84,14356.0,126.297,126.5102,123.9793,125.0083,14356.0
2020-04-23 12:50:00,134.63,134.73,133.45,134.52,11001.0,124.8137,124.9064,123.7197,124.7117,11001.0
2020-04-23 13:00:00,134.83,135.08,134.4,134.77,7104.0,124.9991,125.2308,124.6004,124.9434,7104.0
2020-04-23 13:10:00,134.77,135.41,134.77,134.87,6895.0,124.9434,125.5368,124.9434,125.0362,6895.0
2020-04-23 13:20:00,134.98,134.98,133.88,134.16,7496.0,125.1381,125.1381,124.1183,124.3779,7496.0
2020-04-23 13:30:00,134.13,134.63,134.07,134.07,6661.0,124.3501,124.8137,124.2945,124.2945,6661.0
2020-04-23 13:40:00,134.0,134.19,132.79,132.79,15276.0,124.2296,124.4057,123.1078,123.1078,15276.0
2020-04-23 13:50:00,132.73,133.06,131.94,132.54,24662.0,123.0522,123.3581,122.3198,122.876,24662.0
2020-04-23 14:00:00,132.54,133.1,132.42,132.49,18272.0,122.876,123.3952,122.7648,122.8297,18272.0
2020-04-23 14:10:00,132.45,133.34,132.26,133.16,15344.0,122.7926,123.6177,122.6165,123.4508,15344.0
2020-04-23 14:20:00,133.24,133.82,133.17,133.37,15239.0,123.525,124.0627,123.4601,123.6455,15239.0
2020-04-23 14:30:00,133.28,133.52,133.07,133.39,16909.0,123.5621,123.7846,123.3674,123.6641,16909.0
2020-04-23 14:40:00,133.43,133.87,133.3,133.42,13121.0,123.7011,124.1091,123.5806,123.6919,13121.0
2020-04-23 14:50:00,133.44,134.13,133.44,133.76,9219.0,123.7104,124.3501,123.7104,124.0071,9219.0
2020-04-23 15:00:00,133.82,133.84,133.34,133.34,18005.0,124.0627,124.0813,123.6177,123.6177,18005.0
2020-04-23 15:10:00,133.4,133.42,132.85,132.88,22473.0,123.6733,123.6919,123.1634,123.1913,22473.0
2020-04-23 15:20:00,132.87,133.41,132.76,133.36,11529.0,123.182,123.6826,123.08,123.6363,11529.0
2020-04-23 15:30:00,133.28,133.87,133.06,133.47,33676.0,123.5621,124.1091,123.3581,123.7382,33676.0
2020-04-23 15:40:00,133.56,134.0,133.26,134.0,30521.0,123.8217,124.2296,123.5435,124.2296,30521.0
2020-04-23 15:50:00,133.95,134.28,132.32,132.41,101932.0,124.1832,124.4892,122.6721,122.7555,101932.0
2020-04-24 09:30:00,134.13,134.17,133.2,133.64,12591.0,124.3501,124.3872,123.4879,123.8958,12591.0
2020-04-24 09:40:00,133.49,133.58,132.32,132.55,11836.0,123.7568,123.8402,122.6721,122.8853,11836.0
2020-04-24 09:50:00,132.2,133.37,132.2,132.96,12218.0,122.5608,123.6455,122.5608,123.2654,12218.0
2020-04-24 10:00:00,132.97,133.49,132.37,132.37,20060.0,123.2747,123.7568,122.7184,122.7184,20060.0
2020-04-24 10:10:00,132.45,133.03,132.35,132.93,8276.0,122.7926,123.3303,122.6999,123.2376,8276.0
2020-04-24 10:20:00,132.86,133.17,132.55,132.83,5838.0,123.1727,123.4601,122.8853,123.1449,5838.0
2020-04-24 10:30:00,132.38,132.97,132.28,132.84,6231.0,122.7277,123.2747,122.635,123.1542,6231.0
2020-04-24 10:40:00,132.97,133.11,132.7,132.83,5616.0,123.2747,123.4045,123.0244,123.1449,5616.0
2020-04-24 10:50:00,132.82,132.9,132.29,132.41,5818.0,123.1356,123.2098,122.6443,122.7555,5818.0
2020-04-24 11:00:00,132.41,132.48,132.16,132.19,6610.0,122.7555,122.8204,122.5237,122.5516,6610.0
2020-04-24 11:10:00,132.08,132.08,131.58,131.74,3414.0,122.4496,122.4496,121.986,122.1344,3414.0
2020-04-24 11:20:00,131.78,132.14,131.72,132.02,3633.0,122.1715,122.5052,122.1158,122.394,3633.0
2020-04-24 11:30:00,131.9,132.03,131.48,132.02,5700.0,122.2827,122.4032,121.8933,122.394,5700.0
2020-04-24 11:40:00,132.0,132.0,131.29,131.72,8986.0,122.3754,122.3754,121.7172,122.1158,8986.0
2020-04-24 11:50:00,131.83,131.83,131.38,131.38,8155.0,122.2178,122.2178,121.8006,121.8006,8155.0
2020-04-24 12:00:00,131.38,131.63,131.24,131.48,14902.0,121.8006,122.0324,121.6708,121.8933,14902.0
2020-04-24 12:10:00,131.31,131.4,130.81,130.95,17115.0,121.7357,121.8192,121.2722,121.402,17115.0
2020-04-24 12:20:00,130.93,131.2,130.68,131.19,9212.0,121.3834,121.6337,121.1517,121.6245,9212.0
2020-04-24 12:30:00,131.18,131.22,130.72,131.0,12126.0,121.6152,121.6523,121.1887,121.4483,12126.0
2020-04-24 12:40:00,131.05,131.66,130.81,131.53,24927.0,121.4947,122.0602,121.2722,121.9397,24927.0
2020-04-24 12:50:00,131.47,131.64,131.3,131.45,14539.0,121.8841,122.0417,121.7265,121.8655,14539.0
2020-04-24 13:00:00,131.44,131.63,131.24,131.63,9107.0,121.8562,122.0324,121.6708,122.0324,9107.0
2020-04-24 13:10:00,131.63,132.0,131.54,131.98,6700.0,122.0324,122.3754,121.949,122.3569,6700.0
2020-04-24 13:20:00,131.91,132.52,131.8,132.52,11160.0,122.292,122.8575,122.19,122.8575,11160.0
2020-04-24 13:30:00,132.48,132.98,132.47,132.89,13210.0,122.8204,123.284,122.8111,123.2005,13210.0
2020-04-24 13:40:00,132.97,133.49,132.95,133.38,19494.0,123.2747,123.7568,123.2561,123.6548,19494.0
2020-04-24 13:50:00,133.34,133.81,133.3,133.77,13075.0,123.6177,124.0534,123.5806,124.0164,13075.0
2020-04-24 14:00:00,133.8,134.26,133.5,134.19,15653.0,124.0442,124.4706,123.766,124.4057,15653.0
2020-04-24 14:10:00,134.14,134.32,133.89,134.19,38212.0,124.3594,124.5263,124.1276,124.4057,38212.0
2020-04-24 14:20:00,134.21,134.35,134.02,134.28,20236.0,124.4243,124.5541,124.2481,124.4892,20236.0
2020-04-24 14:30:00,134.25,134.74,134.22,134.68,10447.0,124.4614,124.9156,124.4335,124.86,10447.0
2020-04-24 14:40:00,134.63,134.88,134.59,134.78,11972.0,124.8137,125.0454,124.7766,124.9527,11972.0
2020-04-24 14:50:00,134.79,134.96,134.55,134.83,10801.0,124.962,125.1196,124.7395,124.9991,10801.0
2020-04-24 15:00:00,134.86,134.97,134.57,134.91,16762.0,125.0269,125.1289,124.758,125.0732,16762.0
2020-04-24 15:10:00,135.0,135.23,134.68,135.08,14670.0,125.1567,125.3699,124.86,125.2308,14670.0
2020-04-24 15:20:00,135.08,135.34,134.89,135.34,14575.0,125.2308,125.4719,125.0547,125.4719,14575.0
2020-04-24 15:30:00,135.31,135.81,135.15,135.71,40142.0,125.4441,125.9076,125.2957,125.8149,40142.0
2020-04-24 15:40:00,135.74,136.04,135.41,135.56,33395.0,125.8427,126.1208,125.5368,125.6758,33395.0
2020-04-24 15:50:00,135.71,135.71,134.48,134.84,102982.0,125.8149,125.8149,124.6746,125.0083,102982.0
2020-04-27 09:30:00,136.22,136.56,135.31,136.44,18168.0,126.2877,126.6029,125.4441,126.4917,18168.0
2020-04-27 09:40:00,136.25,136.49,135.45,136.47,15961.0,126.3155,126.538,125.5739,126.5195,15961.0
2020-04-27 09:50:00,136.61,137.88,136.48,137.24,32099.0,126.6493,127.8267,126.5288,127.2333,32099.0
2020-04-27 10:00:00,137.23,137.85,137.1,137.64,19146.0,127.2241,127.7989,127.1036,127.6042,19146.0
2020-04-27 10:10:00,137.43,138.16,136.91,138.16,12696.0,127.4095,128.0863,126.9274,128.0863,12696.0
2020-04-27 10:20:00,138.07,138.21,137.78,137.97,25111.0,128.0028,128.1326,127.734,127.9101,25111.0
2020-04-27 10:30:00,137.95,138.17,137.62,137.78,15295.0,127.8916,128.0955,127.5856,127.734,15295.0
2020-04-27 10:40:00,137.83,138.32,137.65,138.15,12732.0,127.7803,128.2346,127.6135,128.077,12732.0
2020-04-27 10:50:00,138.15,138.53,137.98,137.99,11953.0,128.077,128.4293,127.9194,127.9287,11953.0
2020-04-27 11:00:00,138.04,138.39,137.69,138.19,19332.0,127.975,128.2995,127.6505,128.1141,19332.0
2020-04-27 11:10:00,138.2,138.26,137.84,138.25,10000.0,128.1234,128.179,127.7896,128.1697,10000.0
2020-04-27 11:20:00,138.24,138.88,138.1,138.8,15120.0,128.1604,128.7538,128.0306,128.6796,15120.0
2020-04-27 11:30:00,138.71,139.1,138.62,138.85,13146.0,128.5962,128.9577,128.5127,128.726,13146.0
2020-04-27 11:40:00,139.04,139.07,138.65,139.0,26536.0,128.9021,128.9299,128.5405,128.865,26536.0
2020-04-27 11:50:00,139.02,139.78,139.0,139.66,58844.0,128.8836,129.5881,128.865,129.4769,58844.0
2020-04-27 12:00:00,139.73,139.84,139.46,139.74,12629.0,129.5418,129.6438,129.2915,129.5511,12629.0
2020-04-27 12:10:00,139.63,139.9,139.4,139.9,17072.0,129.4491,129.6994,129.2359,129.6994,17072.0
2020-04-27 12:20:00,139.94,139.94,139.55,139.82,14244.0,129.7365,129.7365,129.3749,129.6252,14244.0
2020-04-27 12:30:00,139.83,140.56,139.83,140.41,22478.0,129.6345,130.3113,129.6345,130.1722,22478.0
2020-04-27 12:40:00,140.44,140.57,140.29,140.55,25193.0,130.2,130.3205,130.061,130.302,25193.0
2020-04-27 12:50:00,140.56,141.06,140.56,141.06,16600.0,130.3113,130.7748,130.3113,130.7748,16600.0
2020-04-27 13:00:00,141.03,141.26,140.83,141.19,18950.0,130.747,130.9602,130.5616,130.8953,18950.0
2020-04-27 13:10:00,141.2,141.39,140.89,140.94,10163.0,130.9046,131.0808,130.6172,130.6636,10163.0
2020-04-27 13:20:00,140.83,141.21,140.83,141.13,16161.0,130.5616,130.9139,130.5616,130.8397,16161.0
2020-04-27 13:30:00,140.98,141.18,140.75,140.88,10059.0,130.7007,130.8861,130.4874,130.6079,10059.0
2020-04-27 13:40:00,141.03,141.24,140.92,141.2,10183.0,130.747,130.9417,130.645,130.9046,10183.0
2020-04-27 13:50:00,141.21,141.89,141.19,141.66,16844.0,130.9139,131.5443,130.8953,131.3311,16844.0
2020-04-27 14:00:00,141.76,141.89,141.48,141.67,16755.0,131.4238,131.5443,131.1642,131.3403,16755.0
2020-04-27 14:10:00,141.76,142.05,141.61,141.79,25859.0,131.4238,131.6926,131.2847,131.4516,25859.0
2020-04-27 14:20:00,141.82,141.99,141.76,141.89,13200.0,131.4794,131.637,131.4238,131.5443,13200.0
2020-04-27 14:30:00,141.82,142.04,141.6,141.73,16492.0,131.4794,131.6834,131.2754,131.396,16492.0
2020-04-27 14:40:00,141.77,142.08,141.66,142.08,24558.0,131.433,131.7204,131.3311,131.7204,24558.0
2020-04-27 14:50:00,142.04,142.05,141.81,141.95,10980.0,131.6834,131.6926,131.4701,131.5999,10980.0
2020-04-27 15:00:00,142.01,142.49,141.99,142.13,18257.0,131.6556,132.1006,131.637,131.7668,18257.0
2020-04-27 15:10:00,142.18,142.62,142.17,142.57,18853.0,131.8132,132.2211,131.8039,132.1747,18853.0
2020-04-27 15:20:00,142.62,142.78,142.3,142.37,17189.0,132.2211,132.3694,131.9244,131.9893,17189.0
2020-04-27 15:30:00,142.38,142.55,142.04,142.22,29506.0,131.9986,132.1562,131.6834,131.8502,29506.0
2020-04-27 15:40:00,142.22,142.89,142.22,142.89,50963.0,131.8502,132.4714,131.8502,132.4714,50963.0
2020-04-27 15:50:00,142.8,142.88,141.59,141.88,78958.0,132.3879,132.4621,131.2662,131.535,78958.0
2020-04-28 09:30:00,146.76,148.48,146.1,146.57,48046.0,136.0592,137.6538,135.4473,135.8831,48046.0
2020-04-28 09:40:00,146.63,148.39,146.63,148.09,23378.0,135.9387,137.5704,135.9387,137.2922,23378.0
2020-04-28 09:50:00,148.09,149.35,147.89,147.89,35678.0,137.2922,138.4604,137.1068,137.1068,35678.0
2020-04-28 10:00:00,148.19,148.81,147.73,148.36,32518.0,137.3849,137.9597,136.9585,137.5425,32518.0
2020-04-28 10:10:00,148.41,148.95,148.26,148.57,22768.0,137.5889,138.0895,137.4498,137.7372,22768.0
2020-04-28 10:20:00,148.54,148.68,147.34,147.34,106702.0,137.7094,137.8392,136.5969,136.5969,106702.0
2020-04-28 10:30:00,147.38,147.93,146.92,147.7,123330.0,136.634,137.1439,136.2075,136.9307,123330.0
2020-04-28 10:40:00,147.64,147.64,146.57,147.2,95925.0,136.875,136.875,135.8831,136.4671,95925.0
2020-04-28 10:50:00,147.18,147.18,144.93,145.4,42387.0,136.4486,136.4486,134.3626,134.7984,42387.0
2020-04-28 11:00:00,145.4,145.96,144.8,145.69,59461.0,134.7984,135.3175,134.2421,135.0672,59461.0
2020-04-28 11:10:00,145.68,146.25,145.02,145.53,43899.0,135.058,135.5864,134.4461,134.9189,43899.0
2020-04-28 11:20:00,145.66,146.2,145.34,146.0,52774.0,135.0394,135.54,134.7427,135.3546,52774.0
2020-04-28 11:30:00,145.99,146.5,145.66,146.13,36760.0,135.3454,135.8182,135.0394,135.4751,36760.0
2020-04-28 11:40:00,145.97,146.49,145.75,146.42,27589.0,135.3268,135.8089,135.1229,135.744,27589.0
2020-04-28 11:50:00,146.48,146.56,146.12,146.45,36691.0,135.7996,135.8738,135.4659,135.7718,36691.0
2020-04-28 12:00:00,146.46,146.87,146.16,146.78,22397.0,135.7811,136.1612,135.503,136.0778,22397.0
2020-04-28 12:10:00,146.86,146.97,145.51,145.54,24516.0,136.1519,136.2539,134.9004,134.9282,24516.0
2020-04-28 12:20:00,145.75,146.12,145.55,146.1,14900.0,135.1229,135.4659,134.9374,135.4473,14900.0
2020-04-28 12:30:00,146.06,146.21,145.59,145.59,38650.0,135.4103,135.5493,134.9745,134.9745,38650.0
2020-04-28 12:40:00,145.57,145.75,145.21,145.59,25432.0,134.956,135.1229,134.6222,134.9745,25432.0
2020-04-28 12:50:00,145.54,145.79,144.96,145.71,15723.0,134.9282,135.1599,134.3905,135.0858,15723.0
2020-04-28 13:00:00,145.64,146.17,145.64,145.88,10547.0,135.0209,135.5122,135.0209,135.2434,10547.0
2020-04-28 13:10:00,145.88,146.04,145.4,145.4,16936.0,135.2434,135.3917,134.7984,134.7984,16936.0
2020-04-28 13:20:00,145.42,145.95,145.13,145.86,8218.0,134.8169,135.3083,134.5481,135.2248,8218.0
2020-04-28 13:30:00,145.74,145.88,145.42,145.59,9706.0,135.1136,135.2434,134.8169,134.9745,9706.0
2020-04-28 13:40:00,145.6,146.44,145.6,146.31,8824.0,134.9838,135.7625,134.9838,135.642,8824.0
2020-04-28 13:50:00,146.22,146.32,145.9,146.0,6026.0,135.5586,135.6513,135.2619,135.3546,6026.0
2020-04-28 14:00:00,145.98,146.22,145.93,146.04,6002.0,135.3361,135.5586,135.2897,135.3917,6002.0
2020-04-28 14:10:00,146.15,147.01,146.15,146.85,8202.0,135.4937,136.291,135.4937,136.1426,8202.0
2020-04-28 14:20:00,146.83,147.02,146.75,146.84,5050.0,136.1241,136.3003,136.0499,136.1334,5050.0
2020-04-28 14:30:00,146.89,147.01,146.48,146.55,6877.0,136.1797,136.291,135.7996,135.8645,6877.0
2020-04-28 14:40:00,146.59,146.68,146.46,146.55,6192.0,135.9016,135.985,135.7811,135.8645,6192.0
2020-04-28 14:50:00,146.56,146.77,146.2,146.36,8201.0,135.8738,136.0685,135.54,135.6884,8201.0
2020-04-28 15:00:00,146.37,146.9,146.37,146.85,13779.0,135.6976,136.189,135.6976,136.1426,13779.0
2020-04-28 15:10:00,146.78,147.09,146.73,146.99,14288.0,136.0778,136.3651,136.0314,136.2724,14288.0
2020-04-28 15:20:00,146.99,147.46,146.5,146.98,25569.0,136.2724,136.7082,135.8182,136.2632,25569.0
2020-04-28 15:30:00,146.92,147.11,146.69,146.86,17323.0,136.2075,136.3837,135.9943,136.1519,17323.0
2020-04-28 15:40:00,146.87,147.0,146.33,146.35,25397.0,136.1612,136.2817,135.6606,135.6791,25397.0
2020-04-28 15:50:00,146.34,146.82,146.05,146.42,123703.0,135.6698,136.1148,135.401,135.744,123703.0
2020-04-29 09:30:00,156.89,158.37,155.7,156.17,142630.0,145.4506,146.8227,144.3474,144.7831,142630.0
2020-04-29 09:40:00,156.1,156.4,154.21,155.49,93557.0,144.7182,144.9963,142.966,144.1527,93557.0
2020-04-29 09:50:00,155.57,156.73,155.44,155.75,110197.0,144.2268,145.3023,144.1063,144.3937,110197.0
2020-04-29 10:00:00,155.68,155.77,154.39,154.42,56846.0,144.3288,144.4123,143.1329,143.1607,56846.0
2020-04-29 10:10:00,154.57,154.94,154.01,154.73,58165.0,143.2998,143.6428,142.7806,143.4481,58165.0
2020-04-29 10:20:00,154.71,155.98,154.57,155.62,129605.0,143.4295,144.6069,143.2998,144.2732,129605.0
2020-04-29 10:30:00,155.64,156.2,155.21,155.95,31405.0,144.2917,144.8109,143.8931,144.5791,31405.0
2020-04-29 10:40:00,156.19,157.46,156.16,157.25,32850.0,144.8016,145.979,144.7738,145.7843,32850.0
2020-04-29 10:50:00,157.32,157.85,157.25,157.54,21191.0,145.8492,146.3406,145.7843,146.0532,21191.0
2020-04-29 11:00:00,157.47,157.94,157.26,157.56,38908.0,145.9883,146.424,145.7936,146.0717,38908.0
2020-04-29 11:10:00,157.48,158.63,157.38,158.63,41802.0,145.9976,147.0637,145.9049,147.0637,41802.0
2020-04-29 11:20:00,158.58,158.95,157.88,158.71,38459.0,147.0174,147.3604,146.3684,147.1379,38459.0
2020-04-29 11:30:00,158.69,158.71,157.6,157.86,25771.0,147.1194,147.1379,146.1088,146.3499,25771.0
2020-04-29 11:40:00,157.79,158.09,157.52,157.75,25374.0,146.285,146.5631,146.0347,146.2479,25374.0
2020-04-29 11:50:00,157.8,158.12,157.7,157.93,14763.0,146.2942,146.5909,146.2015,146.4148,14763.0
2020-04-29 12:00:00,158.02,158.63,158.01,158.1,45167.0,146.4982,147.0637,146.4889,146.5724,45167.0
2020-04-29 12:10:00,158.04,158.32,157.69,157.78,16145.0,146.5167,146.7763,146.1923,146.2757,16145.0
2020-04-29 12:20:00,157.84,158.43,157.66,158.22,31746.0,146.3313,146.8783,146.1645,146.6836,31746.0
2020-04-29 12:30:00,158.31,159.14,158.24,159.14,18445.0,146.7671,147.5365,146.7022,147.5365,18445.0
2020-04-29 12:40:00,159.13,159.5,158.89,159.44,30571.0,147.5273,147.8703,147.3048,147.8147,30571.0
2020-04-29 12:50:00,159.39,159.52,158.95,159.51,31457.0,147.7683,147.8888,147.3604,147.8796,31457.0
2020-04-29 13:00:00,159.58,160.42,159.51,160.24,28265.0,147.9445,148.7232,147.8796,148.5563,28265.0
2020-04-29 13:10:00,160.25,160.32,159.97,160.17,15005.0,148.5656,148.6305,148.306,148.4914,15005.0
2020-04-29 13:20:00,160.18,160.77,160.16,160.59,33352.0,148.5007,149.0477,148.4822,148.8808,33352.0
2020-04-29 13:30:00,160.59,160.76,159.07,159.24,64412.0,148.8808,149.0384,147.4716,147.6293,64412.0
2020-04-29 13:40:00,159.23,159.24,158.5,159.04,28925.0,147.62,147.6293,146.9432,147.4438,28925.0
2020-04-29 13:50:00,159.04,159.13,157.59,157.64,27149.0,147.4438,147.5273,146.0996,146.1459,27149.0
2020-04-29 14:00:00,157.81,158.07,156.23,156.45,38687.0,146.3035,146.5446,144.8387,145.0427,38687.0
2020-04-29 14:10:00,156.46,157.21,156.46,157.05,52639.0,145.0519,145.7473,145.0519,145.5989,52639.0
2020-04-29 14:20:00,157.07,157.32,156.62,157.21,53742.0,145.6175,145.8492,145.2003,145.7473,53742.0
2020-04-29 14:30:00,157.24,157.89,156.66,157.68,60119.0,145.7751,146.3777,145.2374,146.183,60119.0
2020-04-29 14:40:00,157.57,157.86,157.3,157.31,48435.0,146.081,146.3499,145.8307,145.84,48435.0
2020-04-29 14:50:00,157.33,157.58,156.21,156.66,46362.0,145.8585,146.0903,144.8202,145.2374,46362.0
2020-04-29 15:00:00,156.65,157.14,156.61,157.02,48585.0,145.2281,145.6824,145.191,145.5711,48585.0
2020-04-29 15:10:00,157.0,157.2,156.83,157.17,35802.0,145.5526,145.738,145.395,145.7102,35802.0
2020-04-29 15:20:00,157.21,157.94,157.21,157.87,36469.0,145.7473,146.424,145.7473,146.3591,36469.0
2020-04-29 15:30:00,157.91,158.04,157.21,157.21,61860.0,146.3962,146.5167,145.7473,145.7473,61860.0
2020-04-29 15:40:00,157.24,157.37,156.97,157.18,66871.0,145.7751,145.8956,145.5248,145.7195,66871.0
2020-04-29 15:50:00,157.23,157.27,156.35,156.61,151256.0,145.7658,145.8029,144.95,145.191,151256.0
2020-04-30 09:30:00,158.01,159.55,153.03,153.46,131745.0,146.4889,147.9166,141.872,142.2707,131745.0
2020-04-30 09:40:00,154.07,155.9,153.05,153.05,99522.0,142.8362,144.5328,141.8906,141.8906,99522.0
2020-04-30 09:50:00,153.12,155.33,153.07,155.22,131045.0,141.9555,144.0043,141.9091,143.9024,131045.0
2020-04-30 10:00:00,155.33,156.74,153.97,155.83,60469.0,144.0043,145.3115,142.7435,144.4679,60469.0
2020-04-30 10:10:00,155.62,157.1,155.62,156.65,41893.0,144.2732,145.6453,144.2732,145.2281,41893.0
2020-04-30 10:20:00,156.65,157.76,156.58,157.76,31011.0,145.2281,146.2572,145.1632,146.2572,31011.0
2020-04-30 10:30:00,157.72,158.9,157.32,158.51,31171.0,146.2201,147.314,145.8492,146.9525,31171.0
2020-04-30 10:40:00,158.51,159.1,157.41,158.0,37455.0,146.9525,147.4995,145.9327,146.4797,37455.0
2020-04-30 10:50:00,158.37,158.55,157.18,157.18,16222.0,146.8227,146.9896,145.7195,145.7195,16222.0
2020-04-30 11:00:00,157.2,157.81,156.61,156.68,25837.0,145.738,146.3035,145.191,145.2559,25837.0
2020-04-30 11:10:00,156.72,157.44,156.72,157.12,22831.0,145.293,145.9605,145.293,145.6638,22831.0
2020-04-30 11:20:00,157.11,158.28,156.79,157.93,56268.0,145.6546,146.7392,145.3579,146.4148,56268.0
2020-04-30 11:30:00,157.89,160.01,157.8,159.55,48601.0,146.3777,148.3431,146.2942,147.9166,48601.0
2020-04-30 11:40:00,159.75,159.98,157.5,157.51,57256.0,148.1021,148.3153,146.0161,146.0254,57256.0
2020-04-30 11:50:00,157.53,157.86,157.02,157.79,37980.0,146.0439,146.3499,145.5711,146.285,37980.0
2020-04-30 12:00:00,157.77,158.17,157.17,157.35,58754.0,146.2664,146.6373,145.7102,145.8771,58754.0
2020-04-30 12:10:00,157.48,157.49,156.41,156.55,33768.0,145.9976,146.0068,145.0056,145.1354,33768.0
2020-04-30 12:20:00,156.59,157.25,156.58,156.99,31972.0,145.1725,145.7843,145.1632,145.5433,31972.0
2020-04-30 12:30:00,157.05,158.17,156.6,157.7,45504.0,145.5989,146.6373,145.1817,146.2015,45504.0
2020-04-30 12:40:00,157.7,158.31,157.54,158.31,32237.0,146.2015,146.7671,146.0532,146.7671,32237.0
2020-04-30 12:50:00,158.3,159.24,158.13,158.82,32304.0,146.7578,147.6293,146.6002,147.2399,32304.0
2020-04-30 13:00:00,158.82,158.9,157.97,158.59,18394.0,147.2399,147.314,146.4519,147.0266,18394.0
2020-04-30 13:10:00,158.51,159.25,158.34,159.1,16406.0,146.9525,147.6385,146.7949,147.4995,16406.0
2020-04-30 13:20:00,159.15,159.28,158.87,159.15,17516.0,147.5458,147.6663,147.2862,147.5458,17516.0
2020-04-30 13:30:00,159.13,159.24,158.77,158.77,16733.0,147.5273,147.6293,147.1935,147.1935,16733.0
2020-04-30 13:40:00,158.64,158.67,157.95,158.11,15258.0,147.073,147.1008,146.4333,146.5816,15258.0
2020-04-30 13:50:00,158.11,158.64,157.97,158.14,27143.0,146.5816,147.073,146.4519,146.6095,27143.0
2020-04-30 14:00:00,158.11,158.67,157.9,158.38,16348.0,146.5816,147.1008,146.387,146.832,16348.0
2020-04-30 14:10:00,158.38,158.55,158.02,158.13,12708.0,146.832,146.9896,146.4982,146.6002,12708.0
2020-04-30 14:20:00,158.05,158.3,157.75,157.84,16430.0,146.526,146.7578,146.2479,146.3313,16430.0
2020-04-30 14:30:00,157.79,158.24,157.43,157.65,16880.0,146.285,146.7022,145.9512,146.1552,16880.0
2020-04-30 14:40:00,157.56,158.03,157.4,157.78,17309.0,146.0717,146.5075,145.9234,146.2757,17309.0
2020-04-30 14:50:00,157.79,157.87,157.42,157.85,14749.0,146.285,146.3591,145.942,146.3406,14749.0
2020-04-30 15:00:00,157.74,158.67,157.66,158.5,25806.0,146.2386,147.1008,146.1645,146.9432,25806.0
2020-04-30 15:10:00,158.44,158.88,157.97,158.77,26139.0,146.8876,147.2955,146.4519,147.1935,26139.0
2020-04-30 15:20:00,158.81,158.98,158.61,158.98,22516.0,147.2306,147.3882,147.0452,147.3882,22516.0
2020-04-30 15:30:00,158.96,159.08,158.69,158.89,31306.0,147.3697,147.4809,147.1194,147.3048,31306.0
2020-04-30 15:40:00,158.86,158.94,158.14,158.63,48567.0,147.277,147.3511,146.6095,147.0637,48567.0
2020-04-30 15:50:00,158.56,158.98,158.12,158.21,141394.0,146.9988,147.3882,146.5909,146.6744,141394.0
2020-05-01 09:30:00,157.41,160.0,154.0,154.0,54028.0,145.9327,148.3338,142.7713,142.7713,54028.0
2020-05-01 09:40:00,154.01,154.04,152.5,152.5,34648.0,142.7806,142.8084,141.3807,141.3807,34648.0
2020-05-01 09:50:00,152.53,152.88,151.75,152.15,56871.0,141.4085,141.733,140.6854,141.0562,56871.0
2020-05-01 10:00:00,152.15,153.25,151.72,152.3,118712.0,141.0562,142.076,140.6576,141.1953,118712.0
2020-05-01 10:10:00,152.35,152.36,150.29,150.41,57697.0,141.2416,141.2509,139.3318,139.4431,57697.0
2020-05-01 10:20:00,150.25,151.26,150.21,151.13,68904.0,139.2947,140.2311,139.2577,140.1106,68904.0
2020-05-01 10:30:00,151.24,152.03,150.87,151.66,73749.0,140.2126,140.945,139.8695,140.6019,73749.0
2020-05-01 10:40:00,151.79,152.87,151.59,152.87,31909.0,140.7225,141.7237,140.537,141.7237,31909.0
2020-05-01 10:50:00,152.87,152.87,151.61,151.61,26257.0,141.7237,141.7237,140.5556,140.5556,26257.0
2020-05-01 11:00:00,151.62,151.73,151.2,151.56,14545.0,140.5649,140.6668,140.1755,140.5092,14545.0
2020-05-01 11:10:00,151.67,151.67,150.29,150.4,16905.0,140.6112,140.6112,139.3318,139.4338,16905.0
2020-05-01 11:20:00,150.35,150.62,150.14,150.4,21270.0,139.3875,139.6378,139.1928,139.4338,21270.0
2020-05-01 11:30:00,150.48,150.67,149.88,149.93,20405.0,139.508,139.6841,138.9517,138.9981,20405.0
2020-05-01 11:40:00,149.88,149.92,149.29,149.29,19249.0,138.9517,138.9888,138.4047,138.4047,19249.0
2020-05-01 11:50:00,149.27,149.64,148.72,149.52,19560.0,138.3862,138.7292,137.8763,138.618,19560.0
2020-05-01 12:00:00,149.52,149.91,149.26,149.76,10149.0,138.618,138.9795,138.3769,138.8405,10149.0
2020-05-01 12:10:00,149.76,150.6,149.76,150.01,18697.0,138.8405,139.6192,138.8405,139.0722,18697.0
2020-05-01 12:20:00,150.12,150.38,149.73,149.8,15587.0,139.1742,139.4153,138.8127,138.8776,15587.0
2020-05-01 12:30:00,149.79,149.9,149.49,149.61,10542.0,138.8683,138.9703,138.5902,138.7014,10542.0
2020-05-01 12:40:00,149.66,149.95,149.34,149.8,13887.0,138.7478,139.0166,138.4511,138.8776,13887.0
2020-05-01 12:50:00,149.87,150.3,149.87,150.18,18878.0,138.9424,139.3411,138.9424,139.2298,18878.0
2020-05-01 13:00:00,150.21,150.7,150.17,150.39,9367.0,139.2577,139.7119,139.2206,139.4245,9367.0
2020-05-01 13:10:00,150.38,150.61,150.19,150.31,9064.0,139.4153,139.6285,139.2391,139.3504,9064.0
2020-05-01 13:20:00,150.32,151.01,150.32,150.96,11603.0,139.3596,139.9993,139.3596,139.953,11603.0
2020-05-01 13:30:00,150.97,151.09,150.35,150.35,12629.0,139.9622,140.0735,139.3875,139.3875,12629.0
2020-05-01 13:40:00,150.44,150.66,150.21,150.49,15098.0,139.4709,139.6748,139.2577,139.5172,15098.0
2020-05-01 13:50:00,150.5,150.51,149.92,150.2,10275.0,139.5265,139.5358,138.9888,139.2484,10275.0
2020-05-01 14:00:00,150.19,150.63,149.93,150.47,9732.0,139.2391,139.647,138.9981,139.4987,9732.0
2020-05-01 14:10:00,150.48,150.9,150.39,150.75,18048.0,139.508,139.8973,139.4245,139.7583,18048.0
2020-05-01 14:20:00,150.77,151.3,150.73,151.05,10882.0,139.7768,140.2682,139.7397,140.0364,10882.0
2020-05-01 14:30:00,150.98,151.28,150.66,151.28,38470.0,139.9715,140.2496,139.6748,140.2496,38470.0
2020-05-01 14:40:00,151.19,152.1,151.18,152.03,41729.0,140.1662,141.0099,140.1569,140.945,41729.0
2020-05-01 14:50:00,151.85,152.0,151.41,151.83,48889.0,140.7781,140.9171,140.3702,140.7595,48889.0
2020-05-01 15:00:00,151.8,152.07,151.74,152.07,24147.0,140.7317,140.982,140.6761,140.982,24147.0
2020-05-01 15:10:00,152.0,153.07,151.95,153.07,37077.0,140.9171,141.9091,140.8708,141.9091,37077.0
2020-05-01 15:20:00,152.99,153.08,152.44,152.61,20259.0,141.835,141.9184,141.3251,141.4827,20259.0
2020-05-01 15:30:00,152.51,152.69,152.14,152.52,76140.0,141.39,141.5568,141.0469,141.3992,76140.0
2020-05-01 15:40:00,152.61,153.02,152.37,153.02,62841.0,141.4827,141.8628,141.2602,141.8628,62841.0
2020-05-01 15:50:00,152.75,153.25,152.39,153.08,97131.0,141.6125,142.076,141.2787,141.9184,97131.0
2020-05-04 09:30:00,149.59,150.28,148.02,149.91,34144.0,138.6829,139.3226,137.2273,138.9795,34144.0
2020-05-04 09:40:00,149.91,151.06,149.81,151.0,19694.0,138.9795,140.0457,138.8868,139.9901,19694.0
2020-05-04 09:50:00,150.81,152.57,150.78,152.07,40384.0,139.8139,141.4456,139.7861,140.982,40384.0
2020-05-04 10:00:00,152.23,152.24,151.41,151.75,74030.0,141.1304,141.1396,140.3702,140.6854,74030.0
2020-05-04 10:10:00,151.69,153.15,151.5,153.07,76654.0,140.6297,141.9833,140.4536,141.9091,76654.0
2020-05-04 10:20:00,153.09,153.65,152.83,152.99,47867.0,141.9277,142.4468,141.6866,141.835,47867.0
2020-05-04 10:30:00,152.99,152.99,150.42,150.71,42206.0,141.835,141.835,139.4523,139.7212,42206.0
2020-05-04 10:40:00,150.9,151.71,150.74,151.02,17583.0,139.8973,140.6483,139.749,140.0086,17583.0
2020-05-04 10:50:00,150.98,151.33,150.12,150.12,14071.0,139.9715,140.296,139.1742,139.1742,14071.0
2020-05-04 11:00:00,150.0,150.0,149.35,149.83,17004.0,139.063,139.063,138.4604,138.9054,17004.0
2020-05-04 11:10:00,149.87,150.47,149.82,150.33,18812.0,138.9424,139.4987,138.8961,139.3689,18812.0
2020-05-04 11:20:00,150.35,150.95,150.11,150.52,32653.0,139.3875,139.9437,139.165,139.5451,32653.0
2020-05-04 11:30:00,150.57,151.1,150.39,151.07,10190.0,139.5914,140.0828,139.4245,140.055,10190.0
2020-05-04 11:40:00,151.11,151.19,150.68,150.74,12840.0,140.092,140.1662,139.6934,139.749,12840.0
2020-05-04 11:50:00,150.82,150.83,150.25,150.26,19295.0,139.8232,139.8325,139.2947,139.304,19295.0
2020-05-04 12:00:00,150.34,151.13,150.34,150.95,17857.0,139.3782,140.1106,139.3782,139.9437,17857.0
2020-05-04 12:10:00,151.0,151.57,150.95,151.57,15776.0,139.9901,140.5185,139.9437,140.5185,15776.0
2020-05-04 12:20:00,151.63,152.87,151.55,152.76,14168.0,140.5741,141.7237,140.5,141.6217,14168.0
2020-05-04 12:30:00,152.71,152.95,152.23,152.69,74245.0,141.5754,141.7979,141.1304,141.5568,74245.0
2020-05-04 12:40:00,152.64,152.89,152.24,152.28,57830.0,141.5105,141.7423,141.1396,141.1767,57830.0
2020-05-04 12:50:00,152.33,152.73,152.15,152.73,15439.0,141.2231,141.5939,141.0562,141.5939,15439.0
2020-05-04 13:00:00,152.81,152.99,152.68,152.87,20914.0,141.6681,141.835,141.5476,141.7237,20914.0
2020-05-04 13:10:00,152.83,153.31,152.16,152.48,38106.0,141.6866,142.1316,141.0655,141.3621,38106.0
2020-05-04 13:20:00,152.47,152.57,152.2,152.43,10629.0,141.3529,141.4456,141.1026,141.3158,10629.0
2020-05-04 13:30:00,152.33,152.73,152.25,152.73,13176.0,141.2231,141.5939,141.1489,141.5939,13176.0
2020-05-04 13:40:00,152.71,152.83,152.49,152.77,12248.0,141.5754,141.6866,141.3714,141.631,12248.0
2020-05-04 13:50:00,152.69,152.93,152.6,152.8,14410.0,141.5568,141.7793,141.4734,141.6588,14410.0
2020-05-04 14:00:00,152.81,152.81,152.25,152.35,28818.0,141.6681,141.6681,141.1489,141.2416,28818.0
2020-05-04 14:10:00,152.43,152.9,152.35,152.83,14511.0,141.3158,141.7515,141.2416,141.6866,14511.0
2020-05-04 14:20:00,152.79,153.03,152.7,152.92,13714.0,141.6495,141.872,141.5661,141.7701,13714.0
2020-05-04 14:30:00,152.89,153.58,152.84,153.0,14731.0,141.7423,142.3819,141.6959,141.8442,14731.0
2020-05-04 14:40:00,152.84,153.38,152.57,153.38,13140.0,141.6959,142.1965,141.4456,142.1965,13140.0
2020-05-04 14:50:00,153.35,153.71,153.35,153.58,19423.0,142.1687,142.5025,142.1687,142.3819,19423.0
2020-05-04 15:00:00,153.48,153.89,153.44,153.75,12382.0,142.2892,142.6693,142.2521,142.5395,12382.0
2020-05-04 15:10:00,153.78,154.25,153.73,154.2,17703.0,142.5674,143.0031,142.521,142.9567,17703.0
2020-05-04 15:20:00,154.23,155.04,154.23,154.85,40838.0,142.9845,143.7355,142.9845,143.5593,40838.0
2020-05-04 15:30:00,154.9,156.09,154.53,155.91,58089.0,143.6057,144.7089,143.2627,144.5421,58089.0
2020-05-04 15:40:00,155.92,156.69,155.85,156.57,81140.0,144.5513,145.2652,144.4864,145.1539,81140.0
2020-05-04 15:50:00,156.81,157.69,156.41,156.58,201062.0,145.3764,146.1923,145.0056,145.1632,201062.0
2020-05-05 09:30:00,158.62,159.52,158.01,159.06,46095.0,147.0545,147.8888,146.4889,147.4624,46095.0
2020-05-05 09:40:00,158.85,159.22,157.99,158.34,16315.0,147.2677,147.6107,146.4704,146.7949,16315.0
2020-05-05 09:50:00,158.41,160.25,158.24,160.1,41702.0,146.8598,148.5656,146.7022,148.4265,41702.0
2020-05-05 10:00:00,159.98,160.07,159.54,159.79,28030.0,148.3153,148.3987,147.9074,148.1391,28030.0
2020-05-05 10:10:00,159.85,159.9,158.09,158.24,23082.0,148.1948,148.2411,146.5631,146.7022,23082.0
2020-05-05 10:20:00,158.27,158.51,156.02,156.24,42561.0,146.73,146.9525,144.644,144.848,42561.0
2020-05-05 10:30:00,156.16,156.82,156.07,156.4,23481.0,144.7738,145.3857,144.6904,144.9963,23481.0
2020-05-05 10:40:00,156.36,156.55,155.21,155.21,33093.0,144.9592,145.1354,143.8931,143.8931,33093.0
2020-05-05 10:50:00,155.36,156.25,155.28,155.66,20539.0,144.0322,144.8573,143.958,144.3103,20539.0
2020-05-05 11:00:00,155.52,156.59,155.52,156.51,14699.0,144.1805,145.1725,144.1805,145.0983,14699.0
2020-05-05 11:10:00,156.48,156.87,156.1,156.37,19668.0,145.0705,145.4321,144.7182,144.9685,19668.0
2020-05-05 11:20:00,156.39,157.66,156.39,157.65,22280.0,144.9871,146.1645,144.9871,146.1552,22280.0
2020-05-05 11:30:00,157.65,158.9,157.58,158.9,17940.0,146.1552,147.314,146.0903,147.314,17940.0
2020-05-05 11:40:00,158.77,159.26,158.74,159.14,27901.0,147.1935,147.6478,147.1657,147.5365,27901.0
2020-05-05 11:50:00,159.18,159.18,158.61,158.62,46325.0,147.5736,147.5736,147.0452,147.0545,46325.0
2020-05-05 12:00:00,158.56,158.69,158.22,158.26,17809.0,146.9988,147.1194,146.6836,146.7207,17809.0
2020-05-05 12:10:00,158.22,158.64,158.19,158.57,9443.0,146.6836,147.073,146.6558,147.0081,9443.0
2020-05-05 12:20:00,158.55,158.66,158.45,158.63,16503.0,146.9896,147.0915,146.8969,147.0637,16503.0
2020-05-05 12:30:00,158.62,158.82,158.44,158.49,25551.0,147.0545,147.2399,146.8876,146.9339,25551.0
2020-05-05 12:40:00,158.52,158.52,158.17,158.2,32294.0,146.9617,146.9617,146.6373,146.6651,32294.0
2020-05-05 12:50:00,158.27,158.45,158.08,158.38,12005.0,146.73,146.8969,146.5538,146.832,12005.0
2020-05-05 13:00:00,158.34,158.35,157.31,157.64,19738.0,146.7949,146.8041,145.84,146.1459,19738.0
2020-05-05 13:10:00,157.67,157.82,157.52,157.7,36290.0,146.1737,146.3128,146.0347,146.2015,36290.0
2020-05-05 13:20:00,157.6,157.8,157.46,157.51,18486.0,146.1088,146.2942,145.979,146.0254,18486.0
2020-05-05 13:30:00,157.52,158.15,157.51,157.9,12500.0,146.0347,146.6187,146.0254,146.387,12500.0
2020-05-05 13:40:00,157.97,157.97,156.89,156.89,13846.0,146.4519,146.4519,145.4506,145.4506,13846.0
2020-05-05 13:50:00,156.77,156.93,156.49,156.52,11506.0,145.3393,145.4877,145.0798,145.1076,11506.0
2020-05-05 14:00:00,156.42,157.02,156.14,156.98,12494.0,145.0149,145.5711,144.7553,145.534,12494.0
2020-05-05 14:10:00,156.96,157.17,156.38,156.39,24238.0,145.5155,145.7102,144.9778,144.9871,24238.0
2020-05-05 14:20:00,156.32,156.43,155.87,156.37,17262.0,144.9222,145.0241,144.505,144.9685,17262.0
2020-05-05 14:30:00,156.22,156.23,155.61,155.79,16204.0,144.8294,144.8387,144.2639,144.4308,16204.0
2020-05-05 14:40:00,155.7,155.98,155.61,155.93,15291.0,144.3474,144.6069,144.2639,144.5606,15291.0
2020-05-05 14:50:00,155.91,156.1,155.18,155.36,22741.0,144.5421,144.7182,143.8653,144.0322,22741.0
2020-05-05 15:00:00,155.38,155.5,155.03,155.21,22782.0,144.0507,144.1619,143.7262,143.8931,22782.0
2020-05-05 15:10:00,155.14,155.17,154.21,154.21,25124.0,143.8282,143.856,142.966,142.966,25124.0
2020-05-05 15:20:00,154.22,154.36,153.55,153.69,24904.0,142.9753,143.1051,142.3541,142.4839,24904.0
2020-05-05 15:30:00,153.65,153.79,153.1,153.31,33844.0,142.4468,142.5766,141.9369,142.1316,33844.0
2020-05-05 15:40:00,153.31,153.5,152.84,153.22,30457.0,142.1316,142.3078,141.6959,142.0482,30457.0
2020-05-05 15:50:00,153.21,154.17,153.08,153.57,91222.0,142.0389,142.9289,141.9184,142.3727,91222.0
2020-05-06 09:30:00,154.07,155.06,153.63,153.74,10911.0,142.8362,143.754,142.4283,142.5303,10911.0
2020-05-06 09:40:00,153.78,153.9,152.75,152.97,12320.0,142.5674,142.6786,141.6125,141.8164,12320.0
2020-05-06 09:50:00,152.85,153.32,151.18,151.93,11279.0,141.7052,142.1409,140.1569,140.8522,11279.0
2020-05-06 10:00:00,151.92,152.15,150.57,150.62,10483.0,140.843,141.0562,139.5914,139.6378,10483.0
2020-05-06 10:10:00,150.73,151.57,150.35,151.21,9931.0,139.7397,140.5185,139.3875,140.1847,9931.0
2020-05-06 10:20:00,151.14,152.87,151.14,152.78,6230.0,140.1198,141.7237,140.1198,141.6403,6230.0
2020-05-06 10:30:00,152.79,153.62,152.64,153.3,24099.0,141.6495,142.419,141.5105,142.1224,24099.0
2020-05-06 10:40:00,153.32,155.0,153.21,154.59,68947.0,142.1409,143.6984,142.0389,143.3183,68947.0
2020-05-06 10:50:00,154.6,155.02,153.54,154.55,35991.0,143.3276,143.7169,142.3449,143.2812,35991.0
2020-05-06 11:00:00,154.74,155.0,154.19,154.24,14455.0,143.4574,143.6984,142.9475,142.9938,14455.0
2020-05-06 11:10:00,154.24,154.43,153.66,154.05,39991.0,142.9938,143.17,142.4561,142.8177,39991.0
2020-05-06 11:20:00,154.09,154.2,153.21,154.17,14073.0,142.8548,142.9567,142.0389,142.9289,14073.0
2020-05-06 11:30:00,154.11,154.2,153.65,153.93,9837.0,142.8733,142.9567,142.4468,142.7064,9837.0
2020-05-06 11:40:00,153.91,154.17,152.81,152.94,21865.0,142.6879,142.9289,141.6681,141.7886,21865.0
2020-05-06 11:50:00,152.83,153.14,152.51,153.09,8341.0,141.6866,141.974,141.39,141.9277,8341.0
2020-05-06 12:00:00,153.21,153.77,153.18,153.68,13581.0,142.0389,142.5581,142.0111,142.4746,13581.0
2020-05-06 12:10:00,153.83,154.13,153.68,154.02,9968.0,142.6137,142.8918,142.4746,142.7899,9968.0
2020-05-06 12:20:00,154.06,154.65,153.85,154.65,8825.0,142.8269,143.3739,142.6323,143.3739,8825.0
2020-05-06 12:30:00,154.74,155.07,154.62,155.0,19765.0,143.4574,143.7633,143.3461,143.6984,19765.0
2020-05-06 12:40:00,154.88,155.06,154.64,155.0,8848.0,143.5872,143.754,143.3647,143.6984,8848.0
2020-05-06 12:50:00,155.13,155.4,154.8,154.8,5611.0,143.8189,144.0692,143.513,143.513,5611.0
2020-05-06 13:00:00,154.83,154.86,154.29,154.51,7751.0,143.5408,143.5686,143.0402,143.2441,7751.0
2020-05-06 13:10:00,154.5,154.5,153.99,154.29,8550.0,143.2349,143.2349,142.762,143.0402,8550.0
2020-05-06 13:20:00,154.41,154.67,153.92,154.67,6703.0,143.1514,143.3925,142.6972,143.3925,6703.0
2020-05-06 13:30:00,154.54,155.12,154.53,155.09,6199.0,143.2719,143.8097,143.2627,143.7818,6199.0
2020-05-06 13:40:00,154.99,155.32,154.9,155.04,5907.0,143.6891,143.9951,143.6057,143.7355,5907.0
2020-05-06 13:50:00,155.07,155.54,155.01,155.41,6072.0,143.7633,144.199,143.7077,144.0785,6072.0
2020-05-06 14:00:00,155.31,155.31,154.79,154.89,12395.0,143.9858,143.9858,143.5037,143.5964,12395.0
2020-05-06 14:10:00,154.91,154.96,154.44,154.78,10827.0,143.615,143.6613,143.1792,143.4944,10827.0
2020-05-06 14:20:00,154.8,155.08,154.68,154.75,9165.0,143.513,143.7726,143.4017,143.4666,9165.0
2020-05-06 14:30:00,154.62,155.3,154.43,155.3,24254.0,143.3461,143.9765,143.17,143.9765,24254.0
2020-05-06 14:40:00,155.18,155.62,155.07,155.36,15830.0,143.8653,144.2732,143.7633,144.0322,15830.0
2020-05-06 14:50:00,155.38,155.86,155.38,155.47,18172.0,144.0507,144.4957,144.0507,144.1341,18172.0
2020-05-06 15:00:00,155.53,155.9,155.41,155.77,12047.0,144.1898,144.5328,144.0785,144.4123,12047.0
2020-05-06 15:10:00,155.8,155.85,155.39,155.57,12650.0,144.4401,144.4864,144.06,144.2268,12650.0
2020-05-06 15:20:00,155.62,155.76,155.05,155.35,13622.0,144.2732,144.403,143.7448,144.0229,13622.0
2020-05-06 15:30:00,155.19,155.19,154.19,154.3,19628.0,143.8745,143.8745,142.9475,143.0494,19628.0
2020-05-06 15:40:00,154.35,154.65,153.71,153.75,25742.0,143.0958,143.3739,142.5025,142.5395,25742.0
2020-05-06 15:50:00,153.83,154.02,153.26,153.37,98071.0,142.6137,142.7899,142.0853,142.1873,98071.0
2020-05-07 09:30:00,154.99,157.82,154.64,157.45,24743.0,144.4997,147.1382,144.1734,146.7932,24743.0
2020-05-07 09:40:00,157.0,158.29,156.99,158.29,14894.0,146.3737,147.5764,146.3644,147.5764,14894.0
2020-05-07 09:50:00,158.02,158.02,156.8,156.86,25500.0,147.3247,147.3247,146.1872,146.2432,25500.0
2020-05-07 10:00:00,156.8,157.07,155.56,156.11,24722.0,146.1872,146.439,145.0312,145.5439,24722.0
2020-05-07 10:10:00,156.37,156.68,155.85,156.42,17415.0,145.7863,146.0754,145.3015,145.833,17415.0
2020-05-07 10:20:00,156.36,156.66,156.18,156.43,11868.0,145.777,146.0567,145.6092,145.8423,11868.0
2020-05-07 10:30:00,156.43,157.0,156.33,156.88,5440.0,145.8423,146.3737,145.749,146.2618,5440.0
2020-05-07 10:40:00,156.92,157.62,156.47,157.02,27032.0,146.2991,146.9517,145.8796,146.3923,27032.0
2020-05-07 10:50:00,156.95,157.4,156.75,156.92,7584.0,146.3271,146.7466,146.1406,146.2991,7584.0
2020-05-07 11:00:00,156.88,157.17,156.65,156.65,4428.0,146.2618,146.5322,146.0474,146.0474,4428.0
2020-05-07 11:10:00,156.86,157.28,156.85,157.24,6067.0,146.2432,146.6347,146.2338,146.5975,6067.0
2020-05-07 11:20:00,157.19,157.4,156.81,157.3,20152.0,146.5508,146.7466,146.1966,146.6534,20152.0
2020-05-07 11:30:00,157.43,157.43,156.78,156.78,8899.0,146.7746,146.7746,146.1686,146.1686,8899.0
2020-05-07 11:40:00,156.87,158.0,156.87,157.85,9652.0,146.2525,147.306,146.2525,147.1662,9652.0
2020-05-07 11:50:00,157.93,158.49,157.77,158.49,10220.0,147.2407,147.7628,147.0916,147.7628,10220.0
2020-05-07 12:00:00,158.59,158.68,157.96,158.16,9551.0,147.8561,147.94,147.2687,147.4552,9551.0
2020-05-07 12:10:00,158.02,158.34,157.96,158.09,8726.0,147.3247,147.623,147.2687,147.3899,8726.0
2020-05-07 12:20:00,158.09,158.28,157.9,158.03,14611.0,147.3899,147.5671,147.2128,147.334,14611.0
2020-05-07 12:30:00,158.16,158.39,157.81,157.81,12960.0,147.4552,147.6696,147.1289,147.1289,12960.0
2020-05-07 12:40:00,157.7,157.7,156.77,156.77,15638.0,147.0263,147.0263,146.1593,146.1593,15638.0
2020-05-07 12:50:00,156.73,157.29,156.66,157.24,7555.0,146.122,146.6441,146.0567,146.5975,7555.0
2020-05-07 13:00:00,157.36,157.61,157.27,157.45,6660.0,146.7093,146.9424,146.6254,146.7932,6660.0
2020-05-07 13:10:00,157.49,157.72,157.44,157.49,6191.0,146.8305,147.045,146.7839,146.8305,6191.0
2020-05-07 13:20:00,157.4,157.61,157.26,157.31,4978.0,146.7466,146.9424,146.6161,146.6627,4978.0
2020-05-07 13:30:00,157.27,157.85,157.17,157.72,8443.0,146.6254,147.1662,146.5322,147.045,8443.0
2020-05-07 13:40:00,157.75,158.16,157.72,157.93,6333.0,147.0729,147.4552,147.045,147.2407,6333.0
2020-05-07 13:50:00,157.96,157.96,157.5,157.88,6999.0,147.2687,147.2687,146.8399,147.1941,6999.0
2020-05-07 14:00:00,157.84,157.87,157.16,157.2,15850.0,147.1568,147.1848,146.5229,146.5602,15850.0
2020-05-07 14:10:00,157.14,157.6,157.14,157.46,7093.0,146.5042,146.9331,146.5042,146.8026,7093.0
2020-05-07 14:20:00,157.32,157.43,156.79,157.05,6922.0,146.672,146.7746,146.1779,146.4203,6922.0
2020-05-07 14:30:00,157.22,157.22,156.72,156.88,6862.0,146.5788,146.5788,146.1126,146.2618,6862.0
2020-05-07 14:40:00,156.79,156.9,156.45,156.76,5442.0,146.1779,146.2805,145.8609,146.1499,5442.0
2020-05-07 14:50:00,156.8,156.81,156.28,156.39,7969.0,146.1872,146.1966,145.7024,145.805,7969.0
2020-05-07 15:00:00,156.41,156.51,155.98,156.43,12825.0,145.8236,145.9169,145.4227,145.8423,12825.0
2020-05-07 15:10:00,156.41,156.78,155.88,156.06,8634.0,145.8236,146.1686,145.3295,145.4973,8634.0
2020-05-07 15:20:00,156.13,156.64,156.12,156.58,8187.0,145.5626,146.0381,145.5533,145.9821,8187.0
2020-05-07 15:30:00,156.78,156.79,155.8,155.98,18235.0,146.1686,146.1779,145.2549,145.4227,18235.0
2020-05-07 15:40:00,155.85,156.23,155.64,156.05,27418.0,145.3015,145.6558,145.1057,145.488,27418.0
2020-05-07 15:50:00,156.22,156.93,155.41,155.81,72744.0,145.6465,146.3084,144.8913,145.2642,72744.0
2020-05-08 09:30:00,158.79,159.9,157.64,158.43,73516.0,148.0425,149.0774,146.9704,147.7069,73516.0
2020-05-08 09:40:00,158.34,160.25,158.34,160.23,42181.0,147.623,149.4037,147.623,149.3851,42181.0
2020-05-08 09:50:00,160.16,161.29,159.96,161.29,48844.0,149.3198,150.3733,149.1334,150.3733,48844.0
2020-05-08 10:00:00,161.38,161.82,160.72,161.82,42232.0,150.4572,150.8675,149.8419,150.8675,42232.0
2020-05-08 10:10:00,161.72,162.63,161.67,162.26,44641.0,150.7742,151.6226,150.7276,151.2777,44641.0
2020-05-08 10:20:00,162.22,162.27,161.17,161.25,49842.0,151.2404,151.287,150.2615,150.336,49842.0
2020-05-08 10:30:00,161.2,161.91,161.02,161.69,54206.0,150.2894,150.9514,150.1216,150.7463,54206.0
2020-05-08 10:40:00,161.76,161.97,161.15,161.66,56253.0,150.8115,151.0073,150.2428,150.7183,56253.0
2020-05-08 10:50:00,161.68,161.92,161.22,161.3,21417.0,150.7369,150.9607,150.3081,150.3827,21417.0
2020-05-08 11:00:00,161.33,161.72,160.99,161.58,13284.0,150.4106,150.7742,150.0936,150.6437,13284.0
2020-05-08 11:10:00,161.56,161.77,161.46,161.54,26531.0,150.6251,150.8208,150.5318,150.6064,26531.0
2020-05-08 11:20:00,161.56,161.74,161.35,161.48,27621.0,150.6251,150.7929,150.4293,150.5505,27621.0
2020-05-08 11:30:00,161.52,161.67,161.19,161.37,16234.0,150.5878,150.7276,150.2801,150.4479,16234.0
2020-05-08 11:40:00,161.37,161.37,160.96,161.26,27889.0,150.4479,150.4479,150.0657,150.3454,27889.0
2020-05-08 11:50:00,161.2,161.29,160.9,161.21,27120.0,150.2894,150.3733,150.0097,150.2987,27120.0
2020-05-08 12:00:00,161.23,161.23,160.15,160.2,13468.0,150.3174,150.3174,149.3105,149.3571,13468.0
2020-05-08 12:10:00,160.31,160.67,160.01,160.1,11098.0,149.4597,149.7953,149.18,149.2639,11098.0
2020-05-08 12:20:00,160.11,160.32,160.0,160.09,34659.0,149.2732,149.469,149.1706,149.2546,34659.0
2020-05-08 12:30:00,160.12,160.44,160.12,160.44,11802.0,149.2825,149.5809,149.2825,149.5809,11802.0
2020-05-08 12:40:00,160.4,160.5,160.1,160.1,17136.0,149.5436,149.6368,149.2639,149.2639,17136.0
2020-05-08 12:50:00,160.17,160.3,160.05,160.16,11694.0,149.3291,149.4503,149.2173,149.3198,11694.0
2020-05-08 13:00:00,160.32,160.4,159.77,159.94,10618.0,149.469,149.5436,148.9562,149.1147,10618.0
2020-05-08 13:10:00,159.98,160.01,159.76,159.81,11551.0,149.152,149.18,148.9469,148.9935,11551.0
2020-05-08 13:20:00,159.9,160.44,159.83,160.41,20076.0,149.0774,149.5809,149.0122,149.5529,20076.0
2020-05-08 13:30:00,160.4,160.43,159.94,160.27,25519.0,149.5436,149.5715,149.1147,149.4224,25519.0
2020-05-08 13:40:00,160.33,160.33,159.43,159.55,21176.0,149.4783,149.4783,148.6392,148.7511,21176.0
2020-05-08 13:50:00,159.62,160.0,159.54,160.0,11461.0,148.8164,149.1706,148.7418,149.1706,11461.0
2020-05-08 14:00:00,160.02,160.09,159.8,159.97,10880.0,149.1893,149.2546,148.9842,149.1427,10880.0
2020-05-08 14:10:00,159.95,160.67,159.93,160.53,44713.0,149.124,149.7953,149.1054,149.6648,44713.0
2020-05-08 14:20:00,160.55,160.71,160.48,160.53,17380.0,149.6834,149.8326,149.6182,149.6648,17380.0
2020-05-08 14:30:00,160.57,160.58,159.92,160.1,11276.0,149.7021,149.7114,149.0961,149.2639,11276.0
2020-05-08 14:40:00,160.13,160.73,160.12,160.62,15064.0,149.2918,149.8512,149.2825,149.7487,15064.0
2020-05-08 14:50:00,160.58,161.08,160.49,160.95,23109.0,149.7114,150.1775,149.6275,150.0563,23109.0
2020-05-08 15:00:00,161.01,161.42,161.01,161.31,12254.0,150.1123,150.4945,150.1123,150.392,12254.0
2020-05-08 15:10:00,161.35,161.45,161.15,161.22,16278.0,150.4293,150.5225,150.2428,150.3081,16278.0
2020-05-08 15:20:00,161.21,161.31,161.11,161.26,18134.0,150.2987,150.392,150.2055,150.3454,18134.0
2020-05-08 15:30:00,161.28,161.82,161.25,161.68,19779.0,150.364,150.8675,150.336,150.7369,19779.0
2020-05-08 15:40:00,161.68,161.85,161.24,161.3,47272.0,150.7369,150.8954,150.3267,150.3827,47272.0
2020-05-08 15:50:00,161.34,161.54,160.87,161.02,100447.0,150.4199,150.6064,149.9818,150.1216,100447.0
2020-05-11 09:30:00,159.16,159.27,156.14,156.29,103572.0,148.3875,148.4901,145.5719,145.7118,103572.0
2020-05-11 09:40:00,156.15,157.06,155.48,155.73,132996.0,145.5812,146.4296,144.9566,145.1897,132996.0
2020-05-11 09:50:00,155.72,156.31,155.29,155.67,77308.0,145.1803,145.7304,144.7794,145.1337,77308.0
2020-05-11 10:00:00,155.72,156.14,155.5,155.58,63951.0,145.1803,145.5719,144.9752,145.0498,63951.0
2020-05-11 10:10:00,155.67,155.89,154.68,154.84,48793.0,145.1337,145.3388,144.2107,144.3599,48793.0
2020-05-11 10:20:00,154.92,155.6,154.6,155.39,90158.0,144.4345,145.0685,144.1361,144.8727,90158.0
2020-05-11 10:30:00,155.34,156.14,155.18,155.54,45042.0,144.826,145.5719,144.6769,145.0125,45042.0
2020-05-11 10:40:00,155.58,155.82,155.39,155.7,34782.0,145.0498,145.2736,144.8727,145.1617,34782.0
2020-05-11 10:50:00,155.7,156.01,155.46,155.79,65947.0,145.1617,145.4507,144.9379,145.2456,65947.0
2020-05-11 11:00:00,155.8,156.06,155.7,155.84,89978.0,145.2549,145.4973,145.1617,145.2922,89978.0
2020-05-11 11:10:00,155.79,156.73,155.79,156.47,79188.0,145.2456,146.122,145.2456,145.8796,79188.0
2020-05-11 11:20:00,156.43,156.43,155.76,156.14,50424.0,145.8423,145.8423,145.2176,145.5719,50424.0
2020-05-11 11:30:00,156.18,156.75,156.08,156.74,42263.0,145.6092,146.1406,145.516,146.1313,42263.0
2020-05-11 11:40:00,156.75,156.95,156.62,156.94,33086.0,146.1406,146.3271,146.0194,146.3178,33086.0
2020-05-11 11:50:00,156.93,157.58,156.92,157.38,28553.0,146.3084,146.9144,146.2991,146.728,28553.0
2020-05-11 12:00:00,157.5,158.16,157.41,157.9,19972.0,146.8399,147.4552,146.7559,147.2128,19972.0
2020-05-11 12:10:00,157.94,158.57,157.91,158.45,21840.0,147.2501,147.8374,147.2221,147.7256,21840.0
2020-05-11 12:20:00,158.47,159.2,158.44,159.14,32803.0,147.7442,148.4248,147.7162,148.3689,32803.0
2020-05-11 12:30:00,159.15,159.53,158.91,159.29,35440.0,148.3782,148.7325,148.1544,148.5087,35440.0
2020-05-11 12:40:00,159.19,159.27,158.51,158.52,25788.0,148.4155,148.4901,147.7815,147.7908,25788.0
2020-05-11 12:50:00,158.51,158.72,158.18,158.18,30514.0,147.7815,147.9773,147.4738,147.4738,30514.0
2020-05-11 13:00:00,158.17,159.05,157.98,159.05,26628.0,147.4645,148.2849,147.2874,148.2849,26628.0
2020-05-11 13:10:00,158.99,159.25,158.92,159.13,15189.0,148.229,148.4714,148.1637,148.3595,15189.0
2020-05-11 13:20:00,159.04,159.14,158.7,158.78,9682.0,148.2756,148.3689,147.9586,148.0332,9682.0
2020-05-11 13:30:00,158.84,159.22,158.7,159.21,13735.0,148.0892,148.4434,147.9586,148.4341,13735.0
2020-05-11 13:40:00,159.22,159.33,158.88,159.23,14533.0,148.4434,148.546,148.1265,148.4528,14533.0
2020-05-11 13:50:00,159.36,159.69,159.36,159.47,18032.0,148.574,148.8816,148.574,148.6765,18032.0
2020-05-11 14:00:00,159.44,159.62,159.09,159.24,14390.0,148.6485,148.8164,148.3222,148.4621,14390.0
2020-05-11 14:10:00,159.21,159.21,158.67,158.88,17839.0,148.4341,148.4341,147.9307,148.1265,17839.0
2020-05-11 14:20:00,158.97,159.2,158.82,158.93,11698.0,148.2104,148.4248,148.0705,148.1731,11698.0
2020-05-11 14:30:00,158.99,159.33,158.94,159.25,11727.0,148.229,148.546,148.1824,148.4714,11727.0
2020-05-11 14:40:00,159.32,159.32,159.15,159.21,13623.0,148.5367,148.5367,148.3782,148.4341,13623.0
2020-05-11 14:50:00,159.16,159.36,159.13,159.36,10831.0,148.3875,148.574,148.3595,148.574,10831.0
2020-05-11 15:00:00,159.32,159.87,159.32,159.59,20779.0,148.5367,149.0494,148.5367,148.7884,20779.0
2020-05-11 15:10:00,159.59,159.99,159.47,159.87,17051.0,148.7884,149.1613,148.6765,149.0494,17051.0
2020-05-11 15:20:00,159.94,160.07,159.65,159.98,19583.0,149.1147,149.2359,148.8443,149.152,19583.0
2020-05-11 15:30:00,159.94,160.12,159.14,159.17,38188.0,149.1147,149.2825,148.3689,148.3968,38188.0
2020-05-11 15:40:00,159.21,159.21,158.84,158.93,42062.0,148.4341,148.4341,148.0892,148.1731,42062.0
2020-05-11 15:50:00,158.91,158.97,158.38,158.43,128669.0,148.1544,148.2104,147.6603,147.7069,128669.0
2020-05-12 09:30:00,158.88,159.85,158.55,159.56,26707.0,148.1265,149.0308,147.8188,148.7604,26707.0
2020-05-12 09:40:00,159.34,159.36,158.01,158.25,46216.0,148.5553,148.574,147.3153,147.5391,46216.0
2020-05-12 09:50:00,158.25,158.55,157.76,158.19,67024.0,147.5391,147.8188,147.0823,147.4832,67024.0
2020-05-12 10:00:00,158.3,158.55,157.83,158.33,100417.0,147.5857,147.8188,147.1475,147.6137,100417.0
2020-05-12 10:10:00,158.41,158.5,158.01,158.44,33117.0,147.6883,147.7722,147.3153,147.7162,33117.0
2020-05-12 10:20:00,158.4,158.4,157.39,157.7,62261.0,147.6789,147.6789,146.7373,147.0263,62261.0
2020-05-12 10:30:00,157.68,157.83,157.46,157.57,19107.0,147.0077,147.1475,146.8026,146.9051,19107.0
2020-05-12 10:40:00,157.44,157.85,157.08,157.1,8838.0,146.7839,147.1662,146.4483,146.4669,8838.0
2020-05-12 10:50:00,157.05,157.54,156.73,157.37,14303.0,146.4203,146.8771,146.122,146.7187,14303.0
2020-05-12 11:00:00,157.27,157.78,157.11,157.69,30688.0,146.6254,147.1009,146.4762,147.017,30688.0
2020-05-12 11:10:00,157.62,157.81,157.43,157.81,11808.0,146.9517,147.1289,146.7746,147.1289,11808.0
2020-05-12 11:20:00,157.8,158.04,157.47,157.86,12748.0,147.1195,147.3433,146.8119,147.1755,12748.0
2020-05-12 11:30:00,157.93,158.17,157.44,157.78,20601.0,147.2407,147.4645,146.7839,147.1009,20601.0
2020-05-12 11:40:00,157.78,158.0,157.72,157.89,16857.0,147.1009,147.306,147.045,147.2035,16857.0
2020-05-12 11:50:00,157.92,158.29,157.88,158.11,26893.0,147.2314,147.5764,147.1941,147.4086,26893.0
2020-05-12 12:00:00,158.07,158.19,157.89,157.97,14741.0,147.3713,147.4832,147.2035,147.278,14741.0
2020-05-12 12:10:00,157.97,158.15,157.81,158.11,13377.0,147.278,147.4459,147.1289,147.4086,13377.0
2020-05-12 12:20:00,158.1,158.1,157.77,157.94,19968.0,147.3992,147.3992,147.0916,147.2501,19968.0
2020-05-12 12:30:00,157.79,158.02,157.79,157.98,13593.0,147.1102,147.3247,147.1102,147.2874,13593.0
2020-05-12 12:40:00,157.98,157.98,157.66,157.81,11723.0,147.2874,147.2874,146.989,147.1289,11723.0
2020-05-12 12:50:00,157.84,157.91,157.66,157.77,12535.0,147.1568,147.2221,146.989,147.0916,12535.0
2020-05-12 13:00:00,157.76,157.79,157.19,157.21,29418.0,147.0823,147.1102,146.5508,146.5695,29418.0
2020-05-12 13:10:00,157.15,157.17,155.92,156.08,38760.0,146.5135,146.5322,145.3668,145.516,38760.0
2020-05-12 13:20:00,155.91,155.91,154.62,154.7,42012.0,145.3575,145.3575,144.1548,144.2294,42012.0
2020-05-12 13:30:00,154.77,155.13,154.66,155.01,37117.0,144.2946,144.6303,144.1921,144.5184,37117.0
2020-05-12 13:40:00,154.94,155.2,154.84,154.96,36106.0,144.4531,144.6955,144.3599,144.4718,36106.0
2020-05-12 13:50:00,154.93,155.4,154.83,155.22,31113.0,144.4438,144.882,144.3506,144.7142,31113.0
2020-05-12 14:00:00,155.27,155.54,154.82,154.94,29004.0,144.7608,145.0125,144.3412,144.4531,29004.0
2020-05-12 14:10:00,154.9,155.02,154.82,154.92,29540.0,144.4158,144.5277,144.3412,144.4345,29540.0
2020-05-12 14:20:00,154.98,155.17,154.86,154.91,37403.0,144.4904,144.6676,144.3785,144.4252,37403.0
2020-05-12 14:30:00,154.95,155.81,154.88,155.75,36171.0,144.4624,145.2642,144.3972,145.2083,36171.0
2020-05-12 14:40:00,155.8,155.96,155.33,155.86,28011.0,145.2549,145.4041,144.8167,145.3109,28011.0
2020-05-12 14:50:00,155.87,156.39,155.81,156.28,12648.0,145.3202,145.805,145.2642,145.7024,12648.0
2020-05-12 15:00:00,156.16,156.61,156.05,156.37,20437.0,145.5905,146.0101,145.488,145.7863,20437.0
2020-05-12 15:10:00,156.27,156.42,155.48,155.57,20961.0,145.6931,145.833,144.9566,145.0405,20961.0
2020-05-12 15:20:00,155.6,155.77,154.65,154.65,29086.0,145.0685,145.2269,144.1828,144.1828,29086.0
2020-05-12 15:30:00,154.6,154.85,154.06,154.25,36031.0,144.1361,144.3692,143.6327,143.8098,36031.0
2020-05-12 15:40:00,154.26,154.26,153.09,153.28,39566.0,143.8191,143.8191,142.7283,142.9055,39566.0
2020-05-12 15:50:00,153.18,153.26,152.7,152.76,114361.0,142.8122,142.8868,142.3647,142.4207,114361.0
2020-05-13 09:30:00,151.14,151.5,148.7,150.36,45883.0,140.9103,141.246,138.6355,140.1831,45883.0
2020-05-13 09:40:00,150.54,151.8,149.99,151.62,37844.0,140.3509,141.5256,139.8382,141.3578,37844.0
2020-05-13 09:50:00,151.57,151.81,150.4,150.93,34143.0,141.3112,141.535,140.2204,140.7145,34143.0
2020-05-13 10:00:00,150.97,152.02,150.97,151.14,54487.0,140.7518,141.7308,140.7518,140.9103,54487.0
2020-05-13 10:10:00,151.15,151.99,151.14,151.43,33790.0,140.9196,141.7028,140.9103,141.1807,33790.0
2020-05-13 10:20:00,151.27,151.93,150.49,151.73,55848.0,141.0315,141.6469,140.3043,141.4604,55848.0
2020-05-13 10:30:00,151.75,152.42,150.97,151.05,26929.0,141.479,142.1037,140.7518,140.8264,26929.0
2020-05-13 10:40:00,151.11,151.2,149.9,150.39,40205.0,140.8824,140.9663,139.7542,140.2111,40205.0
2020-05-13 10:50:00,150.41,150.79,149.41,149.46,60455.0,140.2297,140.584,139.2974,139.344,60455.0
2020-05-13 11:00:00,149.45,149.6,148.82,149.33,103804.0,139.3347,139.4746,138.7473,139.2228,103804.0
2020-05-13 11:10:00,149.37,149.7,148.63,148.64,55688.0,139.2601,139.5678,138.5702,138.5795,55688.0
2020-05-13 11:20:00,148.65,148.67,147.86,148.31,54271.0,138.5889,138.6075,137.8523,138.2719,54271.0
2020-05-13 11:30:00,148.31,148.69,147.49,147.72,55654.0,138.2719,138.6261,137.5074,137.7218,55654.0
2020-05-13 11:40:00,147.74,147.87,147.28,147.58,50194.0,137.7404,137.8616,137.3116,137.5913,50194.0
2020-05-13 11:50:00,147.63,147.82,146.82,147.11,69045.0,137.6379,137.815,136.8827,137.1531,69045.0
2020-05-13 12:00:00,147.25,147.74,146.22,146.43,19551.0,137.2836,137.7404,136.3233,136.5191,19551.0
2020-05-13 12:10:00,146.38,146.58,146.03,146.11,19190.0,136.4725,136.659,136.1462,136.2208,19190.0
2020-05-13 12:20:00,146.06,147.09,146.06,147.06,56497.0,136.1742,137.1344,136.1742,137.1065,56497.0
2020-05-13 12:30:00,147.08,147.69,147.08,147.69,43186.0,137.1251,137.6938,137.1251,137.6938,43186.0
2020-05-13 12:40:00,147.7,148.17,147.22,148.15,47369.0,137.7032,138.1413,137.2556,138.1227,47369.0
2020-05-13 12:50:00,148.19,148.36,147.13,147.4,26855.0,138.16,138.3185,137.1717,137.4235,26855.0
2020-05-13 13:00:00,147.46,147.51,146.65,147.12,17465.0,137.4794,137.526,136.7242,137.1624,17465.0
2020-05-13 13:10:00,147.05,148.02,147.05,147.77,22767.0,137.0971,138.0015,137.0971,137.7684,22767.0
2020-05-13 13:20:00,147.81,147.93,147.24,147.37,22826.0,137.8057,137.9176,137.2743,137.3955,22826.0
2020-05-13 13:30:00,147.3,147.5,147.01,147.4,18814.0,137.3302,137.5167,137.0599,137.4235,18814.0
2020-05-13 13:40:00,147.48,147.52,147.11,147.24,18661.0,137.498,137.5353,137.1531,137.2743,18661.0
2020-05-13 13:50:00,147.25,147.25,146.3,146.47,47398.0,137.2836,137.2836,136.3979,136.5564,47398.0
2020-05-13 14:00:00,146.4,146.46,145.6,145.85,22052.0,136.4911,136.5471,135.7453,135.9784,22052.0
2020-05-13 14:10:00,145.77,146.48,145.72,146.0,28917.0,135.9038,136.5657,135.8572,136.1182,28917.0
2020-05-13 14:20:00,146.05,146.33,145.69,145.87,13991.0,136.1648,136.4259,135.8292,135.997,13991.0
2020-05-13 14:30:00,145.78,146.05,145.58,145.72,25358.0,135.9131,136.1648,135.7266,135.8572,25358.0
2020-05-13 14:40:00,145.63,145.8,145.4,145.42,17096.0,135.7733,135.9317,135.5588,135.5775,17096.0
2020-05-13 14:50:00,145.43,145.63,145.23,145.27,11087.0,135.5868,135.7733,135.4003,135.4376,11087.0
2020-05-13 15:00:00,145.18,146.16,145.18,145.48,21251.0,135.3537,136.2674,135.3537,135.6334,21251.0
2020-05-13 15:10:00,145.51,145.73,145.3,145.52,12787.0,135.6614,135.8665,135.4656,135.6707,12787.0
2020-05-13 15:20:00,145.54,145.57,144.51,145.08,31743.0,135.6893,135.7173,134.7291,135.2605,31743.0
2020-05-13 15:30:00,145.04,145.98,144.82,145.67,37776.0,135.2232,136.0996,135.0181,135.8105,37776.0
2020-05-13 15:40:00,145.66,146.28,145.66,146.11,34044.0,135.8012,136.3793,135.8012,136.2208,34044.0
2020-05-13 15:50:00,146.03,146.93,146.0,146.79,91987.0,136.1462,136.9853,136.1182,136.8547,91987.0
2020-05-14 09:30:00,143.28,143.94,141.23,141.88,24152.0,133.5823,134.1976,131.6711,132.2771,24152.0
2020-05-14 09:40:00,141.6,141.71,140.62,140.84,24428.0,132.016,132.1186,131.1024,131.3075,24428.0
2020-05-14 09:50:00,140.83,140.86,140.01,140.36,23889.0,131.2981,131.3261,130.5336,130.8599,23889.0
2020-05-14 10:00:00,140.15,141.69,140.15,141.69,39636.0,130.6642,132.0999,130.6642,132.0999,39636.0
2020-05-14 10:10:00,141.63,143.25,141.62,143.17,34697.0,132.044,133.5543,132.0347,133.4798,34697.0
2020-05-14 10:20:00,143.39,144.77,143.13,144.42,27140.0,133.6849,134.9715,133.4425,134.6452,27140.0
2020-05-14 10:30:00,144.5,148.25,144.5,148.25,42772.0,134.7197,138.2159,134.7197,138.2159,42772.0
2020-05-14 10:40:00,148.05,148.3,147.3,148.26,47676.0,138.0295,138.2625,137.3302,138.2252,47676.0
2020-05-14 10:50:00,148.25,149.61,148.1,148.94,22737.0,138.2159,139.4839,138.0761,138.8592,22737.0
2020-05-14 11:00:00,149.05,149.97,148.81,149.44,18142.0,138.9618,139.8195,138.738,139.3254,18142.0
2020-05-14 11:10:00,149.29,149.49,148.53,149.17,60678.0,139.1855,139.372,138.477,139.0737,60678.0
2020-05-14 11:20:00,149.0,149.0,147.2,147.23,14352.0,138.9152,138.9152,137.237,137.265,14352.0
2020-05-14 11:30:00,147.2,147.63,145.75,145.75,11252.0,137.237,137.6379,135.8851,135.8851,11252.0
2020-05-14 11:40:00,145.62,146.16,145.21,146.11,8048.0,135.7639,136.2674,135.3817,136.2208,8048.0
2020-05-14 11:50:00,145.97,147.6,145.74,147.17,11332.0,136.0902,137.6099,135.8758,137.209,11332.0
2020-05-14 12:00:00,147.19,147.62,146.71,147.52,9991.0,137.2277,137.6286,136.7802,137.5353,9991.0
2020-05-14 12:10:00,147.49,148.54,147.46,147.89,63007.0,137.5074,138.4863,137.4794,137.8803,63007.0
2020-05-14 12:20:00,147.86,148.6,147.85,148.25,11500.0,137.8523,138.5422,137.843,138.2159,11500.0
2020-05-14 12:30:00,148.46,148.67,148.16,148.31,12482.0,138.4117,138.6075,138.132,138.2719,12482.0
2020-05-14 12:40:00,148.33,148.52,148.13,148.37,11590.0,138.2905,138.4677,138.104,138.3278,11590.0
2020-05-14 12:50:00,148.33,149.35,148.29,149.13,17693.0,138.2905,139.2415,138.2532,139.0364,17693.0
2020-05-14 13:00:00,149.07,149.13,148.64,148.84,7160.0,138.9804,139.0364,138.5795,138.766,7160.0
2020-05-14 13:10:00,148.8,149.0,148.56,148.82,12755.0,138.7287,138.9152,138.5049,138.7473,12755.0
2020-05-14 13:20:00,148.89,149.72,148.88,149.72,29432.0,138.8126,139.5864,138.8033,139.5864,29432.0
2020-05-14 13:30:00,149.64,149.98,148.72,148.72,22624.0,139.5118,139.8288,138.6541,138.6541,22624.0
2020-05-14 13:40:00,148.74,148.85,148.17,148.54,15008.0,138.6728,138.7753,138.1413,138.4863,15008.0
2020-05-14 13:50:00,148.4,148.55,147.84,148.02,13880.0,138.3558,138.4956,137.8337,138.0015,13880.0
2020-05-14 14:00:00,147.99,148.12,147.42,147.96,16599.0,137.9735,138.0947,137.4421,137.9456,16599.0
2020-05-14 14:10:00,148.12,148.63,148.11,148.33,11510.0,138.0947,138.5702,138.0854,138.2905,11510.0
2020-05-14 14:20:00,148.39,148.63,148.25,148.5,13638.0,138.3464,138.5702,138.2159,138.449,13638.0
2020-05-14 14:30:00,148.52,148.56,147.44,147.65,14725.0,138.4677,138.5049,137.4607,137.6565,14725.0
2020-05-14 14:40:00,147.83,148.11,147.47,147.9,11755.0,137.8244,138.0854,137.4887,137.8896,11755.0
2020-05-14 14:50:00,147.79,148.75,147.79,148.46,13209.0,137.7871,138.6821,137.7871,138.4117,13209.0
2020-05-14 15:00:00,148.43,148.84,148.42,148.75,25865.0,138.3837,138.766,138.3744,138.6821,25865.0
2020-05-14 15:10:00,148.7,148.93,148.46,148.61,34875.0,138.6355,138.8499,138.4117,138.5516,34875.0
2020-05-14 15:20:00,148.64,149.36,148.57,149.13,57089.0,138.5795,139.2508,138.5143,139.0364,57089.0
2020-05-14 15:30:00,149.09,149.64,148.9,149.51,40761.0,138.9991,139.5118,138.8219,139.3906,40761.0
2020-05-14 15:40:00,149.48,150.65,149.34,150.28,44195.0,139.3627,140.4535,139.2322,140.1085,44195.0
2020-05-14 15:50:00,150.35,151.1,150.26,151.07,99475.0,140.1738,140.873,140.0899,140.8451,99475.0
2020-05-15 09:30:00,149.08,151.08,148.22,151.08,40451.0,138.9897,140.8544,138.188,140.8544,40451.0
2020-05-15 09:40:00,151.26,151.36,150.16,150.36,42891.0,141.0222,141.1154,139.9966,140.1831,42891.0
2020-05-15 09:50:00,150.46,152.13,150.42,151.32,68557.0,140.2763,141.8333,140.2391,141.0781,68557.0
2020-05-15 10:00:00,151.28,151.51,150.56,151.42,36835.0,141.0408,141.2553,140.3696,141.1714,36835.0
2020-05-15 10:10:00,151.59,152.78,151.59,152.31,14977.0,141.3299,142.4393,141.3299,142.0011,14977.0
2020-05-15 10:20:00,152.35,152.99,151.76,152.91,24689.0,142.0384,142.6351,141.4884,142.5605,24689.0
2020-05-15 10:30:00,152.79,153.47,152.22,153.17,9854.0,142.4486,143.0826,141.9172,142.8029,9854.0
2020-05-15 10:40:00,153.14,153.74,152.7,153.14,4516.0,142.775,143.3343,142.3647,142.775,4516.0
2020-05-15 10:50:00,152.99,152.99,152.16,152.7,7294.0,142.6351,142.6351,141.8613,142.3647,7294.0
2020-05-15 11:00:00,152.72,152.72,151.44,151.51,9783.0,142.3834,142.3834,141.19,141.2553,9783.0
2020-05-15 11:10:00,151.42,152.49,151.42,152.29,5146.0,141.1714,142.1689,141.1714,141.9825,5146.0
2020-05-15 11:20:00,152.42,153.5,152.42,153.21,12793.0,142.1037,143.1106,142.1037,142.8402,12793.0
2020-05-15 11:30:00,153.19,153.35,152.44,152.53,6446.0,142.8216,142.9707,142.1223,142.2062,6446.0
2020-05-15 11:40:00,152.62,152.96,152.16,152.8,27732.0,142.2901,142.6071,141.8613,142.458,27732.0
2020-05-15 11:50:00,152.85,153.58,152.81,153.54,18430.0,142.5046,143.1852,142.4673,143.1479,18430.0
2020-05-15 12:00:00,153.56,154.69,153.47,154.69,42361.0,143.1665,144.22,143.0826,144.22,42361.0
2020-05-15 12:10:00,154.66,155.07,154.44,154.61,48493.0,144.1921,144.5743,143.987,144.1455,48493.0
2020-05-15 12:20:00,154.78,155.49,154.77,155.25,29732.0,144.304,144.9659,144.2946,144.7421,29732.0
2020-05-15 12:30:00,155.36,155.8,155.22,155.79,14551.0,144.8447,145.2549,144.7142,145.2456,14551.0
2020-05-15 12:40:00,155.76,156.02,154.96,155.06,16301.0,145.2176,145.46,144.4718,144.565,16301.0
2020-05-15 12:50:00,155.06,155.24,154.61,154.97,14668.0,144.565,144.7328,144.1455,144.4811,14668.0
2020-05-15 13:00:00,154.95,155.33,154.92,155.01,5984.0,144.4624,144.8167,144.4345,144.5184,5984.0
2020-05-15 13:10:00,155.1,155.58,155.1,155.4,6886.0,144.6023,145.0498,144.6023,144.882,6886.0
2020-05-15 13:20:00,155.34,155.86,155.33,155.66,10887.0,144.826,145.3109,144.8167,145.1244,10887.0
2020-05-15 13:30:00,155.63,156.07,155.49,155.93,6476.0,145.0964,145.5066,144.9659,145.3761,6476.0
2020-05-15 13:40:00,155.87,156.1,155.27,155.35,6453.0,145.3202,145.5346,144.7608,144.8354,6453.0
2020-05-15 13:50:00,155.28,156.12,155.27,155.94,10530.0,144.7701,145.5533,144.7608,145.3854,10530.0
2020-05-15 14:00:00,155.95,156.52,155.86,156.33,21535.0,145.3948,145.9262,145.3109,145.749,21535.0
2020-05-15 14:10:00,156.36,156.41,155.89,155.99,12072.0,145.777,145.8236,145.3388,145.4321,12072.0
2020-05-15 14:20:00,156.07,156.31,155.89,156.02,8337.0,145.5066,145.7304,145.3388,145.46,8337.0
2020-05-15 14:30:00,156.02,156.02,154.96,155.04,7891.0,145.46,145.46,144.4718,144.5464,7891.0
2020-05-15 14:40:00,155.04,155.33,154.77,154.89,9380.0,144.5464,144.8167,144.2946,144.4065,9380.0
2020-05-15 14:50:00,154.9,155.17,153.71,153.71,23464.0,144.4158,144.6676,143.3064,143.3064,23464.0
2020-05-15 15:00:00,153.81,154.14,153.47,153.49,28486.0,143.3996,143.7073,143.0826,143.1013,28486.0
2020-05-15 15:10:00,153.48,153.48,152.72,152.99,25660.0,143.0919,143.0919,142.3834,142.6351,25660.0
2020-05-15 15:20:00,153.04,153.29,152.89,152.89,19030.0,142.6817,142.9148,142.5419,142.5419,19030.0
2020-05-15 15:30:00,152.97,153.14,151.89,152.22,31399.0,142.6165,142.775,141.6096,141.9172,31399.0
2020-05-15 15:40:00,152.24,153.67,151.9,153.67,38802.0,141.9359,143.2691,141.6189,143.2691,38802.0
2020-05-15 15:50:00,154.36,154.5,153.08,153.2,136260.0,143.9124,144.0429,142.719,142.8309,136260.0
2020-05-18 09:30:00,161.23,164.2,160.96,164.13,116771.0,150.3174,153.0864,150.0657,153.0211,116771.0
2020-05-18 09:40:00,164.11,164.54,162.71,163.95,62700.0,153.0025,153.4034,151.6972,152.8533,62700.0
2020-05-18 09:50:00,163.95,163.96,162.14,162.4,32914.0,152.8533,152.8626,151.1658,151.4082,32914.0
2020-05-18 10:00:00,162.29,162.78,161.73,162.11,31451.0,151.3056,151.7625,150.7836,151.1378,31451.0
2020-05-18 10:10:00,162.07,162.1,161.49,161.9,17193.0,151.1005,151.1285,150.5598,150.942,17193.0
2020-05-18 10:20:00,161.9,162.36,161.7,161.9,17868.0,150.942,151.3709,150.7556,150.942,17868.0
2020-05-18 10:30:00,161.99,162.36,161.45,162.17,27229.0,151.026,151.3709,150.5225,151.1938,27229.0
2020-05-18 10:40:00,162.28,163.74,162.28,163.62,28494.0,151.2963,152.6575,151.2963,152.5456,28494.0
2020-05-18 10:50:00,163.68,163.93,163.1,163.1,15689.0,152.6016,152.8346,152.0608,152.0608,15689.0
2020-05-18 11:00:00,163.16,164.13,163.07,164.06,18864.0,152.1168,153.0211,152.0329,152.9558,18864.0
2020-05-18 11:10:00,164.11,164.85,163.79,164.85,17864.0,153.0025,153.6924,152.7041,153.6924,17864.0
2020-05-18 11:20:00,164.86,165.22,164.67,164.98,26524.0,153.7017,154.0373,153.5246,153.8136,26524.0
2020-05-18 11:30:00,164.9,165.2,164.6,164.81,22685.0,153.739,154.0187,153.4593,153.6551,22685.0
2020-05-18 11:40:00,164.83,165.21,164.34,164.42,18352.0,153.6737,154.028,153.2169,153.2915,18352.0
2020-05-18 11:50:00,164.4,165.04,164.38,164.82,14236.0,153.2728,153.8695,153.2542,153.6644,14236.0
2020-05-18 12:00:00,164.66,165.29,164.61,165.22,16407.0,153.5152,154.1026,153.4686,154.0373,16407.0
2020-05-18 12:10:00,165.19,165.39,164.73,164.73,11982.0,154.0094,154.1958,153.5805,153.5805,11982.0
2020-05-18 12:20:00,164.69,165.36,164.69,165.27,9363.0,153.5432,154.1679,153.5432,154.084,9363.0
2020-05-18 12:30:00,165.24,165.35,165.03,165.31,9977.0,154.056,154.1585,153.8602,154.1212,9977.0
2020-05-18 12:40:00,165.33,165.38,164.92,164.95,6700.0,154.1399,154.1865,153.7576,153.7856,6700.0
2020-05-18 12:50:00,165.02,165.45,164.98,165.41,9997.0,153.8509,154.2518,153.8136,154.2145,9997.0
2020-05-18 13:00:00,165.4,165.84,165.37,165.65,7242.0,154.2052,154.6154,154.1772,154.4382,7242.0
2020-05-18 13:10:00,165.64,165.71,165.36,165.63,7479.0,154.4289,154.4942,154.1679,154.4196,7479.0
2020-05-18 13:20:00,165.57,165.71,165.46,165.63,6730.0,154.3636,154.4942,154.2611,154.4196,6730.0
2020-05-18 13:30:00,165.64,165.97,165.48,165.97,13464.0,154.4289,154.7366,154.2797,154.7366,13464.0
2020-05-18 13:40:00,165.94,166.15,165.74,165.94,10132.0,154.7086,154.9044,154.5221,154.7086,10132.0
2020-05-18 13:50:00,165.94,166.02,165.61,165.72,5894.0,154.7086,154.7832,154.4009,154.5035,5894.0
2020-05-18 14:00:00,165.73,165.82,165.19,165.28,16058.0,154.5128,154.5967,154.0094,154.0933,16058.0
2020-05-18 14:10:00,165.26,165.48,164.82,164.84,10948.0,154.0746,154.2797,153.6644,153.6831,10948.0
2020-05-18 14:20:00,164.89,165.35,164.8,165.12,18896.0,153.7297,154.1585,153.6458,153.9441,18896.0
2020-05-18 14:30:00,165.14,165.94,165.14,165.93,12158.0,153.9628,154.7086,153.9628,154.6993,12158.0
2020-05-18 14:40:00,165.98,166.37,165.84,166.17,13524.0,154.7459,155.1095,154.6154,154.923,13524.0
2020-05-18 14:50:00,166.06,166.47,165.83,166.39,11618.0,154.8205,155.2027,154.606,155.1281,11618.0
2020-05-18 15:00:00,166.4,166.73,166.36,166.73,29589.0,155.1375,155.4451,155.1002,155.4451,29589.0
2020-05-18 15:10:00,166.66,166.71,166.19,166.4,21616.0,155.3799,155.4265,154.9417,155.1375,21616.0
2020-05-18 15:20:00,166.35,166.45,166.12,166.3,18676.0,155.0909,155.1841,154.8764,155.0442,18676.0
2020-05-18 15:30:00,166.33,166.54,165.66,165.85,28441.0,155.0722,155.268,154.4476,154.6247,28441.0
2020-05-18 15:40:00,165.81,166.39,165.78,166.13,55494.0,154.5874,155.1281,154.5594,154.8857,55494.0
2020-05-18 15:50:00,166.31,166.37,165.0,165.15,129733.0,155.0536,155.1095,153.8322,153.9721,129733.0
2020-05-19 09:30:00,164.24,164.93,161.75,162.15,37764.0,153.1237,153.767,150.8022,151.1751,37764.0
2020-05-19 09:40:00,162.41,162.77,161.09,161.1,20163.0,151.4175,151.7532,150.1869,150.1962,20163.0
2020-05-19 09:50:00,161.22,163.28,161.0,163.28,17249.0,150.3081,152.2286,150.103,152.2286,17249.0
2020-05-19 10:00:00,163.33,166.32,162.87,166.14,30367.0,152.2753,155.0629,151.8464,154.8951,30367.0
2020-05-19 10:10:00,166.14,166.14,164.59,164.9,28404.0,154.8951,154.8951,153.45,153.739,28404.0
2020-05-19 10:20:00,164.86,165.73,164.73,165.08,14416.0,153.7017,154.5128,153.5805,153.9068,14416.0
2020-05-19 10:30:00,165.09,165.41,164.71,164.99,19252.0,153.9161,154.2145,153.5619,153.8229,19252.0
2020-05-19 10:40:00,164.9,165.04,164.2,164.81,17668.0,153.739,153.8695,153.0864,153.6551,17668.0
2020-05-19 10:50:00,164.92,165.16,164.72,164.93,34870.0,153.7576,153.9814,153.5712,153.767,34870.0
2020-05-19 11:00:00,164.89,165.36,164.54,164.89,13788.0,153.7297,154.1679,153.4034,153.7297,13788.0
2020-05-19 11:10:00,164.82,165.3,164.41,165.26,11103.0,153.6644,154.1119,153.2822,154.0746,11103.0
2020-05-19 11:20:00,165.36,167.27,165.22,166.81,35379.0,154.1679,155.9486,154.0373,155.5197,35379.0
2020-05-19 11:30:00,166.8,167.41,166.05,166.26,71504.0,155.5104,156.0791,154.8112,155.0069,71504.0
2020-05-19 11:40:00,166.29,167.09,166.28,166.53,66636.0,155.0349,155.7808,155.0256,155.2587,66636.0
2020-05-19 11:50:00,166.33,166.65,165.62,166.48,24890.0,155.0722,155.3705,154.4103,155.2121,24890.0
2020-05-19 12:00:00,166.59,167.29,166.38,167.28,14692.0,155.3146,155.9672,155.1188,155.9579,14692.0
2020-05-19 12:10:00,167.29,167.73,166.93,167.06,18715.0,155.9672,156.3775,155.6316,155.7528,18715.0
2020-05-19 12:20:00,167.03,167.52,167.02,167.24,13479.0,155.7248,156.1817,155.7155,155.9206,13479.0
2020-05-19 12:30:00,167.28,167.28,166.73,166.81,15301.0,155.9579,155.9579,155.4451,155.5197,15301.0
2020-05-19 12:40:00,166.88,167.67,166.88,167.48,21077.0,155.585,156.3215,155.585,156.1444,21077.0
2020-05-19 12:50:00,167.5,167.67,167.4,167.59,18410.0,156.163,156.3215,156.0698,156.2469,18410.0
2020-05-19 13:00:00,167.68,167.81,167.45,167.75,12224.0,156.3308,156.452,156.1164,156.3961,12224.0
2020-05-19 13:10:00,167.66,167.97,167.54,167.7,13379.0,156.3122,156.6012,156.2003,156.3495,13379.0
2020-05-19 13:20:00,167.64,167.75,167.36,167.47,16855.0,156.2935,156.3961,156.0325,156.135,16855.0
2020-05-19 13:30:00,167.48,167.92,167.38,167.89,10743.0,156.1444,156.5546,156.0511,156.5266,10743.0
2020-05-19 13:40:00,167.89,168.16,167.73,167.89,9911.0,156.5266,156.7783,156.3775,156.5266,9911.0
2020-05-19 13:50:00,167.93,168.07,167.73,167.97,9876.0,156.5639,156.6944,156.3775,156.6012,9876.0
2020-05-19 14:00:00,167.98,168.61,167.76,168.55,32865.0,156.6105,157.1979,156.4054,157.142,32865.0
2020-05-19 14:10:00,168.62,168.62,168.35,168.55,12824.0,157.2072,157.2072,156.9555,157.142,12824.0
2020-05-19 14:20:00,168.52,168.92,168.51,168.58,15011.0,157.114,157.4869,157.1047,157.1699,15011.0
2020-05-19 14:30:00,168.56,168.8,168.5,168.8,15233.0,157.1513,157.375,157.0953,157.375,15233.0
2020-05-19 14:40:00,168.84,169.24,168.84,169.17,16095.0,157.4123,157.7852,157.4123,157.72,16095.0
2020-05-19 14:50:00,169.17,169.2,166.94,167.06,27168.0,157.72,157.748,155.6409,155.7528,27168.0
2020-05-19 15:00:00,167.03,167.99,166.94,167.74,34664.0,155.7248,156.6199,155.6409,156.3868,34664.0
2020-05-19 15:10:00,167.7,168.8,167.5,167.5,25684.0,156.3495,157.375,156.163,156.163,25684.0
2020-05-19 15:20:00,167.62,167.83,167.26,167.59,43544.0,156.2749,156.4707,155.9393,156.2469,43544.0
2020-05-19 15:30:00,167.55,167.61,165.77,165.8,31893.0,156.2096,156.2656,154.5501,154.5781,31893.0
2020-05-19 15:40:00,165.73,166.1,165.59,165.78,84689.0,154.5128,154.8578,154.3823,154.5594,84689.0
2020-05-19 15:50:00,165.77,165.98,164.0,164.13,138931.0,154.5501,154.7459,152.8999,153.0211,138931.0
2020-05-20 09:30:00,167.13,168.87,167.13,168.49,16955.0,155.8181,157.4403,155.8181,157.086,16955.0
2020-05-20 09:40:00,168.88,170.15,168.59,170.14,20046.0,157.4496,158.6337,157.1792,158.6243,20046.0
2020-05-20 09:50:00,170.24,170.53,168.5,169.15,27900.0,158.7176,158.9879,157.0953,157.7013,27900.0
2020-05-20 10:00:00,169.34,170.74,168.96,170.22,22656.0,157.8785,159.1837,157.5242,158.6989,22656.0
2020-05-20 10:10:00,170.33,170.63,169.63,170.49,40877.0,158.8015,159.0812,158.1489,158.9506,40877.0
2020-05-20 10:20:00,170.46,170.97,170.32,170.81,15917.0,158.9227,159.3982,158.7922,159.249,15917.0
2020-05-20 10:30:00,170.68,170.75,169.91,170.15,17700.0,159.1278,159.193,158.4099,158.6337,17700.0
2020-05-20 10:40:00,170.14,170.56,169.95,170.23,17956.0,158.6243,159.0159,158.4472,158.7082,17956.0
2020-05-20 10:50:00,170.27,170.4,169.91,170.02,10001.0,158.7455,158.8667,158.4099,158.5125,10001.0
2020-05-20 11:00:00,170.1,170.13,169.01,169.61,18563.0,158.587,158.615,157.5708,158.1302,18563.0
2020-05-20 11:10:00,169.75,170.77,169.75,170.77,16649.0,158.2607,159.2117,158.2607,159.2117,16649.0
2020-05-20 11:20:00,170.77,170.89,170.48,170.64,17471.0,159.2117,159.3236,158.9413,159.0905,17471.0
2020-05-20 11:30:00,170.54,170.67,170.0,170.24,11432.0,158.9973,159.1185,158.4938,158.7176,11432.0
2020-05-20 11:40:00,170.27,170.55,170.23,170.4,5673.0,158.7455,159.0066,158.7082,158.8667,5673.0
2020-05-20 11:50:00,170.33,170.5,169.92,169.95,10977.0,158.8015,158.96,158.4192,158.4472,10977.0
2020-05-20 12:00:00,170.01,170.01,169.32,169.32,11135.0,158.5031,158.5031,157.8598,157.8598,11135.0
2020-05-20 12:10:00,169.36,169.36,168.67,168.89,13584.0,157.8971,157.8971,157.2538,157.4589,13584.0
2020-05-20 12:20:00,169.09,169.16,168.55,169.11,7542.0,157.6454,157.7107,157.142,157.664,7542.0
2020-05-20 12:30:00,169.02,169.16,168.64,168.75,7153.0,157.5801,157.7107,157.2259,157.3284,7153.0
2020-05-20 12:40:00,168.69,168.81,168.13,168.59,17100.0,157.2725,157.3844,156.7504,157.1792,17100.0
2020-05-20 12:50:00,168.74,168.88,168.4,168.62,5692.0,157.3191,157.4496,157.0021,157.2072,5692.0
2020-05-20 13:00:00,168.67,168.69,167.55,167.55,10040.0,157.2538,157.2725,156.2096,156.2096,10040.0
2020-05-20 13:10:00,167.57,167.74,167.37,167.44,24930.0,156.2283,156.3868,156.0418,156.1071,24930.0
2020-05-20 13:20:00,167.5,167.77,167.07,167.26,10878.0,156.163,156.4147,155.7621,155.9393,10878.0
2020-05-20 13:30:00,167.39,167.81,167.33,167.79,10273.0,156.0605,156.452,156.0045,156.4334,10273.0
2020-05-20 13:40:00,167.71,167.99,167.57,167.99,36462.0,156.3588,156.6199,156.2283,156.6199,36462.0
2020-05-20 13:50:00,167.92,168.03,167.7,167.7,6779.0,156.5546,156.6571,156.3495,156.3495,6779.0
2020-05-20 14:00:00,167.62,168.23,167.45,167.64,11853.0,156.2749,156.8436,156.1164,156.2935,11853.0
2020-05-20 14:10:00,167.84,167.87,167.26,167.6,10053.0,156.48,156.508,155.9393,156.2563,10053.0
2020-05-20 14:20:00,167.58,168.35,167.53,168.34,13676.0,156.2376,156.9555,156.191,156.9462,13676.0
2020-05-20 14:30:00,168.28,168.71,168.24,168.26,8017.0,156.8902,157.2911,156.8529,156.8716,8017.0
2020-05-20 14:40:00,168.33,168.33,168.03,168.32,8034.0,156.9368,156.9368,156.6571,156.9275,8034.0
2020-05-20 14:50:00,168.51,168.93,168.38,168.77,12062.0,157.1047,157.4962,156.9835,157.3471,12062.0
2020-05-20 15:00:00,168.81,168.92,168.08,168.27,10560.0,157.3844,157.4869,156.7038,156.8809,10560.0
2020-05-20 15:10:00,168.35,168.35,167.78,168.22,11253.0,156.9555,156.9555,156.4241,156.8343,11253.0
2020-05-20 15:20:00,168.26,168.72,168.26,168.71,11461.0,156.8716,157.3004,156.8716,157.2911,11461.0
2020-05-20 15:30:00,168.62,168.69,168.13,168.49,10277.0,157.2072,157.2725,156.7504,157.086,10277.0
2020-05-20 15:40:00,168.48,168.75,167.91,167.96,22074.0,157.0767,157.3284,156.5453,156.5919,22074.0
2020-05-20 15:50:00,167.92,168.46,167.77,168.41,52113.0,156.5546,157.058,156.4147,157.0114,52113.0
2020-05-21 09:30:00,168.52,170.0,168.01,169.83,14154.0,157.114,158.4938,156.6385,158.3353,14154.0
2020-05-21 09:40:00,169.4,170.25,169.12,169.73,6324.0,157.9344,158.7269,157.6734,158.2421,6324.0
2020-05-21 09:50:00,169.72,170.23,168.79,170.23,13929.0,158.2328,158.7082,157.3657,158.7082,13929.0
2020-05-21 10:00:00,170.16,170.55,169.96,170.43,10756.0,158.643,159.0066,158.4565,158.8947,10756.0
2020-05-21 10:10:00,170.36,171.05,169.98,170.09,11343.0,158.8294,159.4727,158.4752,158.5777,11343.0
2020-05-21 10:20:00,170.18,170.7,170.15,170.44,18568.0,158.6616,159.1464,158.6337,158.904,18568.0
2020-05-21 10:30:00,170.17,170.25,169.0,169.0,53400.0,158.6523,158.7269,157.5615,157.5615,53400.0
2020-05-21 10:40:00,169.04,169.27,167.78,167.9,37026.0,157.5988,157.8132,156.4241,156.5359,37026.0
2020-05-21 10:50:00,167.96,168.66,167.96,168.24,10298.0,156.5919,157.2445,156.5919,156.8529,10298.0
2020-05-21 11:00:00,168.14,168.14,167.51,167.81,13909.0,156.7597,156.7597,156.1723,156.452,13909.0
2020-05-21 11:10:00,167.81,168.19,166.52,166.85,17953.0,156.452,156.8063,155.2493,155.557,17953.0
2020-05-21 11:20:00,166.99,167.24,166.5,167.07,9604.0,155.6875,155.9206,155.2307,155.7621,9604.0
2020-05-21 11:30:00,167.03,167.86,167.01,167.85,10379.0,155.7248,156.4987,155.7062,156.4893,10379.0
2020-05-21 11:40:00,167.81,168.0,167.5,167.5,11644.0,156.452,156.6292,156.163,156.163,11644.0
2020-05-21 11:50:00,167.71,167.81,167.51,167.52,4878.0,156.3588,156.452,156.1723,156.1817,4878.0
2020-05-21 12:00:00,167.64,168.27,167.63,167.98,5497.0,156.2935,156.8809,156.2842,156.6105,5497.0
2020-05-21 12:10:00,168.0,168.49,167.84,168.14,4127.0,156.6292,157.086,156.48,156.7597,4127.0
2020-05-21 12:20:00,168.41,168.81,168.19,168.36,7036.0,157.0114,157.3844,156.8063,156.9648,7036.0
2020-05-21 12:30:00,168.31,168.36,167.6,167.61,4549.0,156.9182,156.9648,156.2563,156.2656,4549.0
2020-05-21 12:40:00,167.72,168.27,167.72,168.13,3291.0,156.3681,156.8809,156.3681,156.7504,3291.0
2020-05-21 12:50:00,168.1,168.12,167.66,167.67,6971.0,156.7224,156.7411,156.3122,156.3215,6971.0
2020-05-21 13:00:00,167.64,168.44,167.53,167.88,8415.0,156.2935,157.0394,156.191,156.5173,8415.0
2020-05-21 13:10:00,167.95,168.31,167.88,168.1,5330.0,156.5826,156.9182,156.5173,156.7224,5330.0
2020-05-21 13:20:00,168.03,168.15,167.78,167.98,4406.0,156.6571,156.769,156.4241,156.6105,4406.0
2020-05-21 13:30:00,168.0,168.1,167.71,167.85,7970.0,156.6292,156.7224,156.3588,156.4893,7970.0
2020-05-21 13:40:00,167.89,168.08,167.76,167.99,8594.0,156.5266,156.7038,156.4054,156.6199,8594.0
2020-05-21 13:50:00,168.05,168.09,167.78,167.78,6051.0,156.6758,156.7131,156.4241,156.4241,6051.0
2020-05-21 14:00:00,167.67,168.02,167.67,167.82,7722.0,156.3215,156.6478,156.3215,156.4614,7722.0
2020-05-21 14:10:00,167.85,167.96,167.77,167.84,2922.0,156.4893,156.5919,156.4147,156.48,2922.0
2020-05-21 14:20:00,167.93,168.22,167.84,168.12,4800.0,156.5639,156.8343,156.48,156.7411,4800.0
2020-05-21 14:30:00,168.03,168.06,167.2,167.28,5734.0,156.6571,156.6851,155.8833,155.9579,5734.0
2020-05-21 14:40:00,167.33,167.45,167.0,167.14,4088.0,156.0045,156.1164,155.6969,155.8274,4088.0
2020-05-21 14:50:00,167.13,167.15,166.72,166.72,11561.0,155.8181,155.8367,155.4358,155.4358,11561.0
2020-05-21 15:00:00,166.77,167.18,166.68,166.88,15538.0,155.4824,155.8647,155.3985,155.585,15538.0
2020-05-21 15:10:00,166.83,166.97,166.48,166.84,9538.0,155.5384,155.6689,155.2121,155.5477,9538.0
2020-05-21 15:20:00,166.83,166.85,166.33,166.41,19357.0,155.5384,155.557,155.0722,155.1468,19357.0
2020-05-21 15:30:00,166.46,166.55,166.06,166.22,19954.0,155.1934,155.2773,154.8205,154.9697,19954.0
2020-05-21 15:40:00,166.2,166.52,165.88,166.52,24244.0,154.951,155.2493,154.6527,155.2493,24244.0
2020-05-21 15:50:00,166.71,167.07,166.01,166.73,70442.0,155.4265,155.7621,154.7739,155.4451,70442.0
2020-05-22 09:30:00,167.58,168.08,165.85,165.85,12791.0,156.2376,156.7038,154.6247,154.6247,12791.0
2020-05-22 09:40:00,165.75,166.03,164.87,165.22,22048.0,154.5315,154.7925,153.711,154.0373,22048.0
2020-05-22 09:50:00,164.87,165.49,164.74,165.12,10611.0,153.711,154.2891,153.5898,153.9441,10611.0
2020-05-22 10:00:00,165.15,165.23,164.38,165.14,31398.0,153.9721,154.0467,153.2542,153.9628,31398.0
2020-05-22 10:10:00,165.25,165.5,164.65,165.1,36144.0,154.0653,154.2984,153.5059,153.9255,36144.0
2020-05-22 10:20:00,165.27,165.81,165.0,165.38,35394.0,154.084,154.5874,153.8322,154.1865,35394.0
2020-05-22 10:30:00,165.37,165.74,164.89,165.08,21399.0,154.1772,154.5221,153.7297,153.9068,21399.0
2020-05-22 10:40:00,165.29,165.29,164.32,164.32,6250.0,154.1026,154.1026,153.1983,153.1983,6250.0
2020-05-22 10:50:00,164.25,164.44,163.92,163.98,15830.0,153.133,153.3101,152.8253,152.8813,15830.0
2020-05-22 11:00:00,163.91,164.75,163.86,164.66,24143.0,152.816,153.5991,152.7694,153.5152,24143.0
2020-05-22 11:10:00,164.59,164.81,164.31,164.76,6254.0,153.45,153.6551,153.1889,153.6085,6254.0
2020-05-22 11:20:00,164.77,164.77,163.94,164.28,8162.0,153.6178,153.6178,152.844,153.161,8162.0
2020-05-22 11:30:00,164.37,165.14,164.07,165.12,6019.0,153.2449,153.9628,152.9652,153.9441,6019.0
2020-05-22 11:40:00,165.16,165.27,164.86,165.2,4731.0,153.9814,154.084,153.7017,154.0187,4731.0
2020-05-22 11:50:00,165.27,165.3,165.08,165.09,4376.0,154.084,154.1119,153.9068,153.9161,4376.0
2020-05-22 12:00:00,165.09,165.27,165.0,165.12,7034.0,153.9161,154.084,153.8322,153.9441,7034.0
2020-05-22 12:10:00,165.15,165.24,165.01,165.22,4291.0,153.9721,154.056,153.8416,154.0373,4291.0
2020-05-22 12:20:00,165.32,165.72,165.23,165.72,6321.0,154.1306,154.5035,154.0467,154.5035,6321.0
2020-05-22 12:30:00,165.67,166.16,165.67,165.99,6474.0,154.4569,154.9137,154.4569,154.7552,6474.0
2020-05-22 12:40:00,165.83,166.43,165.83,166.17,6684.0,154.606,155.1654,154.606,154.923,6684.0
2020-05-22 12:50:00,166.21,166.73,166.13,166.21,5850.0,154.9603,155.4451,154.8857,154.9603,5850.0
2020-05-22 13:00:00,166.2,166.4,166.11,166.2,4608.0,154.951,155.1375,154.8671,154.951,4608.0
2020-05-22 13:10:00,166.11,166.18,165.95,165.95,7099.0,154.8671,154.9324,154.7179,154.7179,7099.0
2020-05-22 13:20:00,165.98,166.21,165.77,165.81,10138.0,154.7459,154.9603,154.5501,154.5874,10138.0
2020-05-22 13:30:00,165.85,165.98,165.76,165.8,5700.0,154.6247,154.7459,154.5408,154.5781,5700.0
2020-05-22 13:40:00,165.9,166.01,165.79,165.93,4509.0,154.6713,154.7739,154.5688,154.6993,4509.0
2020-05-22 13:50:00,166.06,166.74,165.97,166.65,5654.0,154.8205,155.4545,154.7366,155.3705,5654.0
2020-05-22 14:00:00,166.56,166.94,166.24,166.94,56606.0,155.2866,155.6409,154.9883,155.6409,56606.0
2020-05-22 14:10:00,166.86,167.22,166.85,167.16,14019.0,155.5663,155.902,155.557,155.846,14019.0
2020-05-22 14:20:00,167.21,167.25,167.04,167.19,7224.0,155.8926,155.9299,155.7342,155.874,7224.0
2020-05-22 14:30:00,167.23,167.36,166.99,167.2,11160.0,155.9113,156.0325,155.6875,155.8833,11160.0
2020-05-22 14:40:00,167.11,167.11,166.5,166.76,6319.0,155.7994,155.7994,155.2307,155.4731,6319.0
2020-05-22 14:50:00,166.79,166.84,166.54,166.62,5136.0,155.5011,155.5477,155.268,155.3426,5136.0
2020-05-22 15:00:00,166.63,167.01,166.49,166.92,5612.0,155.3519,155.7062,155.2214,155.6223,5612.0
2020-05-22 15:10:00,166.88,166.96,166.57,166.59,4054.0,155.585,155.6596,155.296,155.3146,4054.0
2020-05-22 15:20:00,166.58,166.62,165.89,166.08,7226.0,155.3053,155.3426,154.662,154.8391,7226.0
2020-05-22 15:30:00,166.07,166.42,165.95,166.42,16391.0,154.8298,155.1561,154.7179,155.1561,16391.0
2020-05-22 15:40:00,166.38,166.91,166.19,166.9,13733.0,155.1188,155.613,154.9417,155.6036,13733.0
2020-05-22 15:50:00,166.91,167.07,166.56,166.79,34764.0,155.613,155.7621,155.2866,155.5011,34764.0
2020-05-26 09:30:00,173.81,175.58,173.51,174.33,49527.0,162.0459,163.6961,161.7662,162.5307,49527.0
2020-05-26 09:40:00,174.46,176.2,173.91,175.8,55384.0,162.6519,164.2742,162.1392,163.9012,55384.0
2020-05-26 09:50:00,175.76,175.93,175.36,175.51,18801.0,163.864,164.0224,163.491,163.6309,18801.0
2020-05-26 10:00:00,175.27,175.49,174.73,175.41,97977.0,163.4071,163.6122,162.9037,163.5376,97977.0
2020-05-26 10:10:00,175.38,176.67,175.33,176.53,34139.0,163.5097,164.7124,163.4631,164.5818,34139.0
2020-05-26 10:20:00,176.45,176.59,175.82,176.56,33799.0,164.5073,164.6378,163.9199,164.6098,33799.0
2020-05-26 10:30:00,176.57,176.63,176.02,176.29,12300.0,164.6191,164.6751,164.1064,164.3581,12300.0
2020-05-26 10:40:00,176.31,176.73,176.23,176.72,22136.0,164.3767,164.7683,164.3021,164.759,22136.0
2020-05-26 10:50:00,176.74,177.18,176.49,176.61,44592.0,164.7776,165.1878,164.5445,164.6564,44592.0
2020-05-26 11:00:00,176.56,176.87,176.2,176.78,43676.0,164.6098,164.8988,164.2742,164.8149,43676.0
2020-05-26 11:10:00,176.73,176.83,176.5,176.65,43572.0,164.7683,164.8615,164.5539,164.6937,43572.0
2020-05-26 11:20:00,176.61,176.77,176.1,176.75,52684.0,164.6564,164.8056,164.1809,164.7869,52684.0
2020-05-26 11:30:00,176.7,177.13,176.62,177.0,33983.0,164.7403,165.1412,164.6657,165.02,33983.0
2020-05-26 11:40:00,176.97,177.03,176.68,176.9,28649.0,164.9921,165.048,164.7217,164.9268,28649.0
2020-05-26 11:50:00,176.75,177.07,176.5,176.83,33896.0,164.7869,165.0853,164.5539,164.8615,33896.0
2020-05-26 12:00:00,176.81,177.05,176.76,176.92,32051.0,164.8429,165.0666,164.7963,164.9454,32051.0
2020-05-26 12:10:00,176.95,177.25,176.85,177.05,24952.0,164.9734,165.2531,164.8802,165.0666,24952.0
2020-05-26 12:20:00,177.01,178.12,177.01,177.98,77103.0,165.0293,166.0642,165.0293,165.9337,77103.0
2020-05-26 12:30:00,178.06,178.51,177.85,178.44,45019.0,166.0083,166.4278,165.8125,166.3626,45019.0
2020-05-26 12:40:00,178.44,178.56,178.15,178.27,69204.0,166.3626,166.4744,166.0922,166.2041,69204.0
2020-05-26 12:50:00,178.25,178.41,177.87,178.26,63656.0,166.1854,166.3346,165.8311,166.1947,63656.0
2020-05-26 13:00:00,178.29,178.54,178.19,178.43,13544.0,166.2227,166.4558,166.1295,166.3532,13544.0
2020-05-26 13:10:00,178.49,178.62,178.4,178.53,7799.0,166.4092,166.5304,166.3253,166.4465,7799.0
2020-05-26 13:20:00,178.64,179.38,178.62,179.32,20190.0,166.549,167.2389,166.5304,167.183,20190.0
2020-05-26 13:30:00,179.31,179.4,178.96,179.1,15099.0,167.1737,167.2576,166.8474,166.9779,15099.0
2020-05-26 13:40:00,179.14,179.31,179.01,179.23,5535.0,167.0152,167.1737,166.894,167.0991,5535.0
2020-05-26 13:50:00,179.26,180.03,179.2,179.97,35021.0,167.1271,167.8449,167.0711,167.789,35021.0
2020-05-26 14:00:00,179.97,180.2,179.74,179.74,24431.0,167.789,168.0034,167.5746,167.5746,24431.0
2020-05-26 14:10:00,179.79,180.14,179.76,180.02,23820.0,167.6212,167.9475,167.5932,167.8356,23820.0
2020-05-26 14:20:00,180.01,180.4,179.98,180.27,13663.0,167.8263,168.1899,167.7983,168.0687,13663.0
2020-05-26 14:30:00,180.31,180.54,180.13,180.34,15526.0,168.106,168.3204,167.9382,168.134,15526.0
2020-05-26 14:40:00,180.36,180.38,179.91,180.1,22404.0,168.1526,168.1713,167.7331,167.9102,22404.0
2020-05-26 14:50:00,180.04,180.36,179.9,180.26,17607.0,167.8543,168.1526,167.7237,168.0594,17607.0
2020-05-26 15:00:00,180.31,180.36,179.85,180.36,16182.0,168.106,168.1526,167.6771,168.1526,16182.0
2020-05-26 15:10:00,180.42,180.75,180.38,180.75,9767.0,168.2085,168.5162,168.1713,168.5162,9767.0
2020-05-26 15:20:00,180.73,180.99,180.59,180.61,34825.0,168.4976,168.74,168.367,168.3857,34825.0
2020-05-26 15:30:00,180.67,180.73,179.6,179.8,23713.0,168.4416,168.4976,167.444,167.6305,23713.0
2020-05-26 15:40:00,179.76,180.16,179.53,179.88,112343.0,167.5932,167.9661,167.3788,167.7051,112343.0
2020-05-26 15:50:00,179.93,180.26,179.47,179.64,156376.0,167.7517,168.0594,167.3228,167.4813,156376.0
2020-05-27 09:30:00,183.51,185.47,183.11,184.15,90709.0,171.0894,172.9167,170.7165,171.6861,90709.0
2020-05-27 09:40:00,183.9,184.58,183.26,183.77,117757.0,171.453,172.087,170.8563,171.3318,117757.0
2020-05-27 09:50:00,183.82,184.08,182.13,182.52,142409.0,171.3784,171.6208,169.8028,170.1664,142409.0
2020-05-27 10:00:00,182.37,182.4,180.86,181.46,43467.0,170.0266,170.0545,168.6188,169.1782,43467.0
2020-05-27 10:10:00,181.59,182.35,181.2,182.26,99788.0,169.2994,170.0079,168.9358,169.924,99788.0
2020-05-27 10:20:00,182.34,182.44,181.21,181.58,45383.0,169.9986,170.0918,168.9451,169.29,45383.0
2020-05-27 10:30:00,181.54,181.64,181.02,181.58,113475.0,169.2527,169.346,168.7679,169.29,113475.0
2020-05-27 10:40:00,181.56,181.56,180.06,180.07,91585.0,169.2714,169.2714,167.8729,167.8822,91585.0
2020-05-27 10:50:00,180.13,181.77,180.07,181.77,95613.0,167.9382,169.4672,167.8822,169.4672,95613.0
2020-05-27 11:00:00,181.84,182.73,181.84,182.26,20113.0,169.5324,170.3622,169.5324,169.924,20113.0
2020-05-27 11:10:00,182.1,182.45,181.2,181.88,15200.0,169.7748,170.1012,168.9358,169.5697,15200.0
2020-05-27 11:20:00,181.87,182.49,180.95,182.38,58224.0,169.5604,170.1384,168.7027,170.0359,58224.0
2020-05-27 11:30:00,182.31,182.48,181.67,181.82,83159.0,169.9706,170.1291,169.3739,169.5138,83159.0
2020-05-27 11:40:00,181.76,182.31,181.71,182.31,34016.0,169.4579,169.9706,169.4112,169.9706,34016.0
2020-05-27 11:50:00,182.31,182.66,181.91,182.53,36200.0,169.9706,170.2969,169.5977,170.1757,36200.0
2020-05-27 12:00:00,182.43,182.53,181.9,182.18,30808.0,170.0825,170.1757,169.5884,169.8494,30808.0
2020-05-27 12:10:00,182.17,182.26,181.9,182.0,27716.0,169.8401,169.924,169.5884,169.6816,27716.0
2020-05-27 12:20:00,182.0,182.49,181.94,182.0,26837.0,169.6816,170.1384,169.6257,169.6816,26837.0
2020-05-27 12:30:00,182.09,182.13,181.94,182.0,31636.0,169.7655,169.8028,169.6257,169.6816,31636.0
2020-05-27 12:40:00,182.1,182.36,181.91,181.91,26832.0,169.7748,170.0172,169.5977,169.5977,26832.0
2020-05-27 12:50:00,182.0,182.18,181.9,182.0,21070.0,169.6816,169.8494,169.5884,169.6816,21070.0
2020-05-27 13:00:00,182.0,182.72,181.4,182.34,17780.0,169.6816,170.3529,169.1222,169.9986,17780.0
2020-05-27 13:10:00,182.18,182.38,181.65,181.88,15135.0,169.8494,170.0359,169.3553,169.5697,15135.0
2020-05-27 13:20:00,181.78,182.26,181.54,182.16,13261.0,169.4765,169.924,169.2527,169.8308,13261.0
2020-05-27 13:30:00,182.16,182.48,181.93,182.48,13837.0,169.8308,170.1291,169.6163,170.1291,13837.0
2020-05-27 13:40:00,182.54,182.54,182.1,182.25,5597.0,170.1851,170.1851,169.7748,169.9147,5597.0
2020-05-27 13:50:00,182.24,182.6,181.97,182.43,15659.0,169.9054,170.241,169.6536,170.0825,15659.0
2020-05-27 14:00:00,182.41,183.08,182.41,182.76,8590.0,170.0639,170.6885,170.0639,170.3902,8590.0
2020-05-27 14:10:00,182.73,182.89,182.63,182.73,11839.0,170.3622,170.5114,170.269,170.3622,11839.0
2020-05-27 14:20:00,182.74,182.81,182.26,182.27,9019.0,170.3715,170.4368,169.924,169.9333,9019.0
2020-05-27 14:30:00,182.27,182.27,181.95,182.2,10961.0,169.9333,169.9333,169.635,169.8681,10961.0
2020-05-27 14:40:00,182.13,182.27,181.87,182.27,13735.0,169.8028,169.9333,169.5604,169.9333,13735.0
2020-05-27 14:50:00,182.34,182.4,181.83,181.98,16437.0,169.9986,170.0545,169.5231,169.663,16437.0
2020-05-27 15:00:00,181.98,182.25,181.94,182.2,8998.0,169.663,169.9147,169.6257,169.8681,8998.0
2020-05-27 15:10:00,182.26,182.58,182.26,182.42,8563.0,169.924,170.2224,169.924,170.0732,8563.0
2020-05-27 15:20:00,182.45,182.76,182.32,182.55,13666.0,170.1012,170.3902,169.9799,170.1944,13666.0
2020-05-27 15:30:00,182.46,182.47,182.07,182.3,31067.0,170.1105,170.1198,169.7469,169.9613,31067.0
2020-05-27 15:40:00,182.26,182.88,182.23,182.79,37794.0,169.924,170.502,169.896,170.4181,37794.0
2020-05-27 15:50:00,182.84,183.73,182.77,183.72,85735.0,170.4648,171.2945,170.3995,171.2852,85735.0
2020-05-28 09:30:00,185.2,185.57,180.93,181.17,52845.0,172.665,173.01,168.684,168.9078,52845.0
2020-05-28 09:40:00,181.06,182.74,180.37,181.72,50747.0,168.8052,170.3715,168.1619,169.4206,50747.0
2020-05-28 09:50:00,181.53,183.24,181.49,183.24,20443.0,169.2434,170.8377,169.2061,170.8377,20443.0
2020-05-28 10:00:00,183.16,183.17,181.82,181.96,16426.0,170.7631,170.7724,169.5138,169.6443,16426.0
2020-05-28 10:10:00,181.94,182.82,181.73,182.23,24765.0,169.6257,170.4461,169.4299,169.896,24765.0
2020-05-28 10:20:00,182.06,182.89,181.9,182.15,10306.0,169.7375,170.5114,169.5884,169.8215,10306.0
2020-05-28 10:30:00,182.19,182.32,181.86,182.25,18037.0,169.8587,169.9799,169.5511,169.9147,18037.0
2020-05-28 10:40:00,182.34,183.34,182.23,182.98,16393.0,169.9986,170.9309,169.896,170.5953,16393.0
2020-05-28 10:50:00,182.87,183.22,182.43,182.79,11962.0,170.4927,170.819,170.0825,170.4181,11962.0
2020-05-28 11:00:00,182.8,182.95,182.24,182.63,10444.0,170.4275,170.5673,169.9054,170.269,10444.0
2020-05-28 11:10:00,182.43,183.44,182.43,183.44,9049.0,170.0825,171.0241,170.0825,171.0241,9049.0
2020-05-28 11:20:00,183.44,183.44,182.85,183.31,12749.0,171.0241,171.0241,170.4741,170.9029,12749.0
2020-05-28 11:30:00,183.4,183.51,182.65,182.79,6679.0,170.9869,171.0894,170.2876,170.4181,6679.0
2020-05-28 11:40:00,182.82,182.9,182.23,182.54,16661.0,170.4461,170.5207,169.896,170.1851,16661.0
2020-05-28 11:50:00,182.55,183.16,182.44,182.86,15506.0,170.1944,170.7631,170.0918,170.4834,15506.0
2020-05-28 12:00:00,183.08,183.17,182.9,183.1,8896.0,170.6885,170.7724,170.5207,170.7072,8896.0
2020-05-28 12:10:00,183.05,183.05,182.25,182.43,15355.0,170.6605,170.6605,169.9147,170.0825,15355.0
2020-05-28 12:20:00,182.35,182.49,182.21,182.34,15799.0,170.0079,170.1384,169.8774,169.9986,15799.0
2020-05-28 12:30:00,182.32,182.76,182.14,182.76,9396.0,169.9799,170.3902,169.8121,170.3902,9396.0
2020-05-28 12:40:00,182.7,182.87,182.45,182.55,4926.0,170.3342,170.4927,170.1012,170.1944,4926.0
2020-05-28 12:50:00,182.54,183.04,182.04,182.93,27177.0,170.1851,170.6512,169.7189,170.5487,27177.0
2020-05-28 13:00:00,182.95,183.03,182.69,182.73,2677.0,170.5673,170.6419,170.3249,170.3622,2677.0
2020-05-28 13:10:00,182.59,182.94,182.45,182.49,15819.0,170.2317,170.558,170.1012,170.1384,15819.0
2020-05-28 13:20:00,182.49,183.24,182.48,183.21,14366.0,170.1384,170.8377,170.1291,170.8097,14366.0
2020-05-28 13:30:00,183.14,183.31,183.06,183.07,17451.0,170.7444,170.9029,170.6699,170.6792,17451.0
2020-05-28 13:40:00,183.06,183.12,182.69,182.7,18956.0,170.6699,170.7258,170.3249,170.3342,18956.0
2020-05-28 13:50:00,182.67,182.67,181.56,182.0,197773.0,170.3063,170.3063,169.2714,169.6816,197773.0
2020-05-28 14:00:00,182.0,182.34,181.87,181.87,31373.0,169.6816,169.9986,169.5604,169.5604,31373.0
2020-05-28 14:10:00,181.76,182.17,181.67,181.95,11997.0,169.4579,169.8401,169.3739,169.635,11997.0
2020-05-28 14:20:00,181.97,182.02,181.12,181.44,20603.0,169.6536,169.7003,168.8612,169.1595,20603.0
2020-05-28 14:30:00,181.44,181.71,181.21,181.31,25106.0,169.1595,169.4112,168.9451,169.0383,25106.0
2020-05-28 14:40:00,181.32,181.36,180.11,180.68,441269.0,169.0476,169.0849,167.9195,168.451,441269.0
2020-05-28 14:50:00,180.65,180.78,180.33,180.66,17167.0,168.423,168.5442,168.1246,168.4323,17167.0
2020-05-28 15:00:00,180.61,181.26,180.53,180.94,22048.0,168.3857,168.9917,168.3111,168.6934,22048.0
2020-05-28 15:10:00,180.89,181.52,180.53,180.53,27949.0,168.6467,169.2341,168.3111,168.3111,27949.0
2020-05-28 15:20:00,180.59,180.67,180.15,180.15,21927.0,168.367,168.4416,167.9568,167.9568,21927.0
2020-05-28 15:30:00,180.17,180.39,179.56,179.97,36526.0,167.9755,168.1806,167.4068,167.789,36526.0
2020-05-28 15:40:00,179.99,180.14,179.32,179.56,88778.0,167.8077,167.9475,167.183,167.4068,88778.0
2020-05-28 15:50:00,179.4,179.68,178.48,178.82,145337.0,167.2576,167.5186,166.3999,166.7168,145337.0
2020-05-29 09:30:00,177.51,178.46,176.44,178.09,63032.0,165.4955,166.3812,164.4979,166.0363,63032.0
2020-05-29 09:40:00,177.81,179.04,177.09,178.34,32570.0,165.7752,166.922,165.1039,166.2693,32570.0
2020-05-29 09:50:00,178.36,178.69,177.5,177.69,17438.0,166.288,166.5956,165.4862,165.6633,17438.0
2020-05-29 10:00:00,177.76,178.25,177.02,177.73,27799.0,165.7286,166.1854,165.0387,165.7006,27799.0
2020-05-29 10:10:00,177.72,180.14,177.67,180.05,20048.0,165.6913,167.9475,165.6447,167.8636,20048.0
2020-05-29 10:20:00,180.05,180.35,178.28,178.74,10097.0,167.8636,168.1433,166.2134,166.6423,10097.0
2020-05-29 10:30:00,179.01,179.32,178.16,178.19,8491.0,166.894,167.183,166.1015,166.1295,8491.0
2020-05-29 10:40:00,178.03,178.42,177.79,178.11,55489.0,165.9803,166.3439,165.7566,166.0549,55489.0
2020-05-29 10:50:00,178.17,178.4,177.74,177.96,32431.0,166.1108,166.3253,165.7099,165.915,32431.0
2020-05-29 11:00:00,178.01,178.31,177.66,177.84,42208.0,165.9617,166.2414,165.6354,165.8032,42208.0
2020-05-29 11:10:00,177.78,178.1,177.65,177.81,31553.0,165.7472,166.0456,165.626,165.7752,31553.0
2020-05-29 11:20:00,177.91,178.05,177.71,177.72,20938.0,165.8684,165.999,165.682,165.6913,20938.0
2020-05-29 11:30:00,177.75,178.58,177.63,178.0,33766.0,165.7193,166.4931,165.6074,165.9523,33766.0
2020-05-29 11:40:00,178.08,178.4,177.78,178.23,42472.0,166.0269,166.3253,165.7472,166.1668,42472.0
2020-05-29 11:50:00,178.25,178.38,177.91,177.92,40265.0,166.1854,166.3066,165.8684,165.8778,40265.0
2020-05-29 12:00:00,177.93,178.2,177.78,177.91,41739.0,165.8871,166.1388,165.7472,165.8684,41739.0
2020-05-29 12:10:00,177.99,178.2,177.37,177.5,43907.0,165.943,166.1388,165.365,165.4862,43907.0
2020-05-29 12:20:00,177.29,177.69,177.1,177.5,46494.0,165.2904,165.6633,165.1133,165.4862,46494.0
2020-05-29 12:30:00,177.42,177.92,177.42,177.89,19105.0,165.4116,165.8778,165.4116,165.8498,19105.0
2020-05-29 12:40:00,177.91,177.94,177.49,177.5,19401.0,165.8684,165.8964,165.4769,165.4862,19401.0
2020-05-29 12:50:00,177.5,178.87,177.21,178.84,21499.0,165.4862,166.7635,165.2158,166.7355,21499.0
2020-05-29 13:00:00,178.94,179.46,178.64,179.05,15042.0,166.8287,167.3135,166.549,166.9313,15042.0
2020-05-29 13:10:00,178.87,179.1,178.31,178.48,9462.0,166.7635,166.9779,166.2414,166.3999,9462.0
2020-05-29 13:20:00,178.33,178.56,178.07,178.07,5100.0,166.26,166.4744,166.0176,166.0176,5100.0
2020-05-29 13:30:00,178.2,178.34,177.69,177.74,4522.0,166.1388,166.2693,165.6633,165.7099,4522.0
2020-05-29 13:40:00,177.7,177.93,177.49,177.67,5437.0,165.6726,165.8871,165.4769,165.6447,5437.0
2020-05-29 13:50:00,177.58,177.85,177.38,177.76,5228.0,165.5608,165.8125,165.3743,165.7286,5228.0
2020-05-29 14:00:00,177.73,179.0,177.57,178.55,14764.0,165.7006,166.8847,165.5514,166.4651,14764.0
2020-05-29 14:10:00,178.84,178.94,178.62,178.7,8900.0,166.7355,166.8287,166.5304,166.605,8900.0
2020-05-29 14:20:00,178.81,179.44,178.46,179.41,9052.0,166.7075,167.2949,166.3812,167.2669,9052.0
2020-05-29 14:30:00,179.44,180.21,179.23,179.93,24774.0,167.2949,168.0128,167.0991,167.7517,24774.0
2020-05-29 14:40:00,179.96,180.41,179.15,179.15,51425.0,167.7797,168.1992,167.0245,167.0245,51425.0
2020-05-29 14:50:00,179.18,180.29,177.66,180.29,39392.0,167.0525,168.0873,165.6354,168.0873,39392.0
2020-05-29 15:00:00,180.31,182.08,180.24,181.05,27482.0,168.106,169.7562,168.0407,168.7959,27482.0
2020-05-29 15:10:00,180.93,181.1,180.21,180.61,17988.0,168.684,168.8425,168.0128,168.3857,17988.0
2020-05-29 15:20:00,180.54,180.97,180.12,180.33,18946.0,168.3204,168.7213,167.9289,168.1246,18946.0
2020-05-29 15:30:00,180.27,180.64,179.87,180.3,44227.0,168.0687,168.4137,167.6958,168.0967,44227.0
2020-05-29 15:40:00,180.28,180.47,179.84,179.92,62172.0,168.078,168.2552,167.6678,167.7424,62172.0
2020-05-29 15:50:00,179.98,180.89,179.93,179.95,124135.0,167.7983,168.6467,167.7517,167.7704,124135.0
2020-06-01 09:30:00,180.62,181.35,179.52,181.08,25301.0,168.395,169.0756,167.3695,168.8239,25301.0
2020-06-01 09:40:00,181.58,182.7,181.3,182.38,19258.0,169.29,170.3342,169.029,170.0359,19258.0
2020-06-01 09:50:00,182.61,182.61,181.98,182.34,11950.0,170.2503,170.2503,169.663,169.9986,11950.0
2020-06-01 10:00:00,182.08,183.1,181.89,183.05,26521.0,169.7562,170.7072,169.5791,170.6605,26521.0
2020-06-01 10:10:00,182.96,183.47,182.85,183.29,8494.0,170.5766,171.0521,170.4741,170.8843,8494.0
2020-06-01 10:20:00,183.42,184.03,183.08,183.59,17898.0,171.0055,171.5742,170.6885,171.164,17898.0
2020-06-01 10:30:00,183.61,183.96,183.31,183.92,7623.0,171.1826,171.5089,170.9029,171.4717,7623.0
2020-06-01 10:40:00,183.86,184.17,183.61,183.82,10752.0,171.4157,171.7047,171.1826,171.3784,10752.0
2020-06-01 10:50:00,183.72,183.79,182.95,182.97,10222.0,171.2852,171.3505,170.5673,170.586,10222.0
2020-06-01 11:00:00,183.17,183.17,181.65,181.99,42208.0,170.7724,170.7724,169.3553,169.6723,42208.0
2020-06-01 11:10:00,181.93,183.26,181.69,183.13,13172.0,169.6163,170.8563,169.3926,170.7351,13172.0
2020-06-01 11:20:00,183.22,183.25,182.62,182.96,29267.0,170.819,170.847,170.2596,170.5766,29267.0
2020-06-01 11:30:00,183.01,183.08,182.49,183.01,99537.0,170.6232,170.6885,170.1384,170.6232,99537.0
2020-06-01 11:40:00,183.06,183.41,183.01,183.39,27101.0,170.6699,170.9962,170.6232,170.9775,27101.0
2020-06-01 11:50:00,183.33,183.42,183.0,183.1,26095.0,170.9216,171.0055,170.6139,170.7072,26095.0
2020-06-01 12:00:00,183.0,183.46,182.91,183.4,15454.0,170.6139,171.0428,170.53,170.9869,15454.0
2020-06-01 12:10:00,183.34,183.55,183.19,183.44,7088.0,170.9309,171.1267,170.7911,171.0241,7088.0
2020-06-01 12:20:00,183.46,183.6,183.04,183.26,7876.0,171.0428,171.1733,170.6512,170.8563,7876.0
2020-06-01 12:30:00,183.25,183.78,183.22,183.63,6425.0,170.847,171.3411,170.819,171.2013,6425.0
2020-06-01 12:40:00,183.58,183.65,183.26,183.4,5360.0,171.1547,171.2199,170.8563,170.9869,5360.0
2020-06-01 12:50:00,183.45,183.54,183.2,183.38,7008.0,171.0335,171.1174,170.8004,170.9682,7008.0
2020-06-01 13:00:00,183.43,183.7,183.4,183.6,5746.0,171.0148,171.2665,170.9869,171.1733,5746.0
2020-06-01 13:10:00,183.61,183.65,183.43,183.53,3940.0,171.1826,171.2199,171.0148,171.1081,3940.0
2020-06-01 13:20:00,183.59,183.74,183.53,183.74,3350.0,171.164,171.3038,171.1081,171.3038,3350.0
2020-06-01 13:30:00,183.57,184.32,183.53,184.19,15356.0,171.1453,171.8446,171.1081,171.7234,15356.0
2020-06-01 13:40:00,184.17,184.46,184.17,184.35,3419.0,171.7047,171.9751,171.7047,171.8726,3419.0
2020-06-01 13:50:00,184.36,184.6,184.31,184.49,8502.0,171.8819,172.1056,171.8353,172.0031,8502.0
2020-06-01 14:00:00,184.46,184.73,184.37,184.38,10718.0,171.9751,172.2268,171.8912,171.9005,10718.0
2020-06-01 14:10:00,184.31,184.38,184.04,184.12,5992.0,171.8353,171.9005,171.5835,171.6581,5992.0
2020-06-01 14:20:00,184.18,184.21,183.67,183.7,12844.0,171.7141,171.742,171.2386,171.2665,12844.0
2020-06-01 14:30:00,183.58,183.69,183.2,183.44,19316.0,171.1547,171.2572,170.8004,171.0241,19316.0
2020-06-01 14:40:00,183.46,183.57,183.14,183.32,11825.0,171.0428,171.1453,170.7444,170.9123,11825.0
2020-06-01 14:50:00,183.33,183.44,182.93,183.12,20862.0,170.9216,171.0241,170.5487,170.7258,20862.0
2020-06-01 15:00:00,183.18,183.52,183.11,183.35,11301.0,170.7817,171.0987,170.7165,170.9402,11301.0
2020-06-01 15:10:00,183.31,183.38,182.95,183.3,10864.0,170.9029,170.9682,170.5673,170.8936,10864.0
2020-06-01 15:20:00,183.29,183.62,183.27,183.54,8179.0,170.8843,171.192,170.8657,171.1174,8179.0
2020-06-01 15:30:00,183.54,183.73,182.88,182.98,32586.0,171.1174,171.2945,170.502,170.5953,32586.0
2020-06-01 15:40:00,183.0,183.18,182.93,182.98,42221.0,170.6139,170.7817,170.5487,170.5953,42221.0
2020-06-01 15:50:00,182.89,183.28,182.89,182.97,70858.0,170.5114,170.875,170.5114,170.586,70858.0
2020-06-02 09:30:00,184.94,185.25,183.21,183.73,30618.0,172.4226,172.7116,170.8097,171.2945,30618.0
2020-06-02 09:40:00,183.77,184.45,182.95,183.57,27162.0,171.3318,171.9658,170.5673,171.1453,27162.0
2020-06-02 09:50:00,183.58,183.81,183.36,183.52,7375.0,171.1547,171.3691,170.9496,171.0987,7375.0
2020-06-02 10:00:00,183.5,183.74,182.86,183.66,27616.0,171.0801,171.3038,170.4834,171.2293,27616.0
2020-06-02 10:10:00,183.67,183.9,183.4,183.46,13258.0,171.2386,171.453,170.9869,171.0428,13258.0
2020-06-02 10:20:00,183.54,184.3,183.45,184.22,14258.0,171.1174,171.8259,171.0335,171.7514,14258.0
2020-06-02 10:30:00,184.27,184.32,183.77,184.0,38688.0,171.798,171.8446,171.3318,171.5462,38688.0
2020-06-02 10:40:00,184.1,184.16,183.27,183.27,25230.0,171.6395,171.6954,170.8657,170.8657,25230.0
2020-06-02 10:50:00,183.23,184.14,183.09,184.0,12289.0,170.8284,171.6768,170.6978,171.5462,12289.0
2020-06-02 11:00:00,184.06,184.11,183.37,183.42,31372.0,171.6022,171.6488,170.9589,171.0055,31372.0
2020-06-02 11:10:00,183.47,184.04,183.47,184.0,12218.0,171.0521,171.5835,171.0521,171.5462,12218.0
2020-06-02 11:20:00,184.1,184.16,183.9,183.98,7500.0,171.6395,171.6954,171.453,171.5276,7500.0
2020-06-02 11:30:00,183.98,184.25,183.9,184.09,30257.0,171.5276,171.7793,171.453,171.6301,30257.0
2020-06-02 11:40:00,184.1,184.35,183.79,184.06,70579.0,171.6395,171.8726,171.3505,171.6022,70579.0
2020-06-02 11:50:00,184.06,184.14,183.87,183.91,33857.0,171.6022,171.6768,171.425,171.4623,33857.0
2020-06-02 12:00:00,183.95,184.28,183.86,184.04,58507.0,171.4996,171.8073,171.4157,171.5835,58507.0
2020-06-02 12:10:00,184.03,184.53,184.03,184.44,16680.0,171.5742,172.0404,171.5742,171.9565,16680.0
2020-06-02 12:20:00,184.49,184.84,184.46,184.65,9277.0,172.0031,172.3294,171.9751,172.1522,9277.0
2020-06-02 12:30:00,184.65,184.76,184.46,184.57,61975.0,172.1522,172.2548,171.9751,172.0777,61975.0
2020-06-02 12:40:00,184.62,184.66,184.5,184.6,6730.0,172.1243,172.1616,172.0124,172.1056,6730.0
2020-06-02 12:50:00,184.6,184.73,184.39,184.73,19418.0,172.1056,172.2268,171.9098,172.2268,19418.0
2020-06-02 13:00:00,184.69,184.87,184.49,184.68,17613.0,172.1895,172.3574,172.0031,172.1802,17613.0
2020-06-02 13:10:00,184.68,185.11,184.45,185.04,20903.0,172.1802,172.5811,171.9658,172.5159,20903.0
2020-06-02 13:20:00,185.0,185.12,184.73,185.0,5400.0,172.4786,172.5904,172.2268,172.4786,5400.0
2020-06-02 13:30:00,185.03,185.16,184.89,185.01,4476.0,172.5065,172.6277,172.376,172.4879,4476.0
2020-06-02 13:40:00,185.01,185.11,184.81,184.89,7103.0,172.4879,172.5811,172.3014,172.376,7103.0
2020-06-02 13:50:00,184.91,184.93,184.73,184.74,6763.0,172.3946,172.4133,172.2268,172.2362,6763.0
2020-06-02 14:00:00,184.76,184.91,184.61,184.72,10275.0,172.2548,172.3946,172.115,172.2175,10275.0
2020-06-02 14:10:00,184.74,185.1,184.67,185.1,11258.0,172.2362,172.5718,172.1709,172.5718,11258.0
2020-06-02 14:20:00,185.05,185.13,184.5,184.89,44860.0,172.5252,172.5998,172.0124,172.376,44860.0
2020-06-02 14:30:00,184.95,184.98,184.63,184.79,29963.0,172.4319,172.4599,172.1336,172.2828,29963.0
2020-06-02 14:40:00,184.84,185.05,184.8,185.02,18121.0,172.3294,172.5252,172.2921,172.4972,18121.0
2020-06-02 14:50:00,185.08,185.54,185.08,185.46,7847.0,172.5531,172.982,172.5531,172.9074,7847.0
2020-06-02 15:00:00,185.49,185.55,185.2,185.31,5503.0,172.9354,172.9913,172.665,172.7676,5503.0
2020-06-02 15:10:00,185.22,185.39,185.0,185.15,5839.0,172.6837,172.8422,172.4786,172.6184,5839.0
2020-06-02 15:20:00,185.1,185.21,184.68,185.05,11230.0,172.5718,172.6743,172.1802,172.5252,11230.0
2020-06-02 15:30:00,185.1,185.2,184.7,184.87,17914.0,172.5718,172.665,172.1989,172.3574,17914.0
2020-06-02 15:40:00,184.9,185.29,184.65,185.29,47329.0,172.3853,172.7489,172.1522,172.7489,47329.0
2020-06-02 15:50:00,185.59,185.61,184.92,185.16,61293.0,173.0286,173.0473,172.404,172.6277,61293.0
2020-06-03 09:30:00,188.62,191.04,188.62,190.74,35070.0,175.8535,178.1097,175.8535,177.8301,35070.0
2020-06-03 09:40:00,190.76,191.12,190.2,190.62,29437.0,177.8487,178.1843,177.3266,177.7182,29437.0
2020-06-03 09:50:00,190.82,191.64,190.53,191.25,80726.0,177.9046,178.6691,177.6343,178.3055,80726.0
2020-06-03 10:00:00,191.19,192.3,191.08,191.75,23701.0,178.2496,179.2845,178.147,178.7717,23701.0
2020-06-03 10:10:00,191.75,192.3,191.61,192.11,43490.0,178.7717,179.2845,178.6412,179.1073,43490.0
2020-06-03 10:20:00,192.1,192.61,192.01,192.46,34584.0,179.098,179.5735,179.0141,179.4336,34584.0
2020-06-03 10:30:00,192.48,192.77,192.32,192.5,40753.0,179.4523,179.7227,179.3031,179.4709,40753.0
2020-06-03 10:40:00,192.53,193.05,192.5,192.84,35817.0,179.4989,179.9837,179.4709,179.7879,35817.0
2020-06-03 10:50:00,192.83,193.59,192.68,193.19,48182.0,179.7786,180.4872,179.6387,180.1142,48182.0
2020-06-03 11:00:00,193.2,194.0,193.03,193.93,35105.0,180.1236,180.8694,179.9651,180.8041,35105.0
2020-06-03 11:10:00,193.83,194.08,193.71,193.71,27598.0,180.7109,180.944,180.599,180.599,27598.0
2020-06-03 11:20:00,193.76,193.88,193.5,193.78,40653.0,180.6457,180.7575,180.4032,180.6643,40653.0
2020-06-03 11:30:00,193.78,194.37,193.78,194.05,16090.0,180.6643,181.2144,180.6643,180.916,16090.0
2020-06-03 11:40:00,194.05,194.19,194.01,194.07,31214.0,180.916,181.0465,180.8787,180.9347,31214.0
2020-06-03 11:50:00,194.12,194.14,193.78,194.06,49309.0,180.9813,180.9999,180.6643,180.9253,49309.0
2020-06-03 12:00:00,194.04,194.74,194.04,194.62,16900.0,180.9067,181.5593,180.9067,181.4474,16900.0
2020-06-03 12:10:00,194.56,195.18,194.56,194.67,47282.0,181.3915,181.9695,181.3915,181.4941,47282.0
2020-06-03 12:20:00,194.63,194.78,194.3,194.75,17639.0,181.4568,181.5966,181.1491,181.5686,17639.0
2020-06-03 12:30:00,194.79,195.28,194.65,194.78,20103.0,181.6059,182.0628,181.4754,181.5966,20103.0
2020-06-03 12:40:00,194.8,195.12,194.8,195.0,18988.0,181.6153,181.9136,181.6153,181.8017,18988.0
2020-06-03 12:50:00,195.05,195.19,194.91,195.04,59136.0,181.8483,181.9789,181.7178,181.839,59136.0
2020-06-03 13:00:00,195.05,195.94,195.02,195.59,59595.0,181.8483,182.6781,181.8204,182.3518,59595.0
2020-06-03 13:10:00,195.65,195.92,195.56,195.69,11888.0,182.4077,182.6595,182.3238,182.445,11888.0
2020-06-03 13:20:00,195.66,195.87,195.47,195.71,14158.0,182.4171,182.6128,182.2399,182.4637,14158.0
2020-06-03 13:30:00,195.64,195.87,195.34,195.4,14251.0,182.3984,182.6128,182.1187,182.1746,14251.0
2020-06-03 13:40:00,195.45,195.67,194.96,194.97,26676.0,182.2213,182.4264,181.7644,181.7738,26676.0
2020-06-03 13:50:00,194.91,195.43,194.91,195.22,13742.0,181.7178,182.2026,181.7178,182.0068,13742.0
2020-06-03 14:00:00,195.21,195.97,195.21,195.97,19954.0,181.9975,182.7061,181.9975,182.7061,19954.0
2020-06-03 14:10:00,195.91,196.21,195.31,195.43,21550.0,182.6501,182.9298,182.0907,182.2026,21550.0
2020-06-03 14:20:00,195.43,195.47,195.15,195.28,11731.0,182.2026,182.2399,181.9416,182.0628,11731.0
2020-06-03 14:30:00,195.35,195.43,195.06,195.2,12198.0,182.128,182.2026,181.8577,181.9882,12198.0
2020-06-03 14:40:00,195.14,195.38,194.93,195.05,21167.0,181.9322,182.156,181.7365,181.8483,21167.0
2020-06-03 14:50:00,195.0,195.28,194.95,194.98,15571.0,181.8017,182.0628,181.7551,181.7831,15571.0
2020-06-03 15:00:00,195.02,195.24,194.95,195.14,15177.0,181.8204,182.0255,181.7551,181.9322,15177.0
2020-06-03 15:10:00,195.14,195.79,195.11,195.76,31792.0,181.9322,182.5383,181.9043,182.5103,31792.0
2020-06-03 15:20:00,195.66,196.14,195.44,195.94,36206.0,182.4171,182.8646,182.2119,182.6781,36206.0
2020-06-03 15:30:00,195.94,196.48,195.93,196.41,30575.0,182.6781,183.1816,182.6688,183.1163,30575.0
2020-06-03 15:40:00,196.41,196.62,196.12,196.44,36393.0,183.1163,183.3121,182.8459,183.1443,36393.0
2020-06-03 15:50:00,196.38,196.39,195.95,196.32,119583.0,183.0883,183.0976,182.6874,183.0324,119583.0
2020-06-04 09:30:00,194.39,195.78,193.47,193.78,77387.0,181.233,182.5289,180.3753,180.6643,77387.0
2020-06-04 09:40:00,193.7,195.56,193.04,195.35,86146.0,180.5897,182.3238,179.9744,182.128,86146.0
2020-06-04 09:50:00,195.49,195.85,194.81,195.52,69863.0,182.2586,182.5942,181.6246,182.2865,69863.0
2020-06-04 10:00:00,195.6,196.21,195.52,196.0,37274.0,182.3611,182.9298,182.2865,182.734,37274.0
2020-06-04 10:10:00,196.02,196.44,195.89,196.44,43338.0,182.7527,183.1443,182.6315,183.1443,43338.0
2020-06-04 10:20:00,196.49,196.78,195.91,196.78,41622.0,183.1909,183.4612,182.6501,183.4612,41622.0
2020-06-04 10:30:00,196.74,197.63,196.73,197.22,32086.0,183.424,184.2537,183.4146,183.8715,32086.0
2020-06-04 10:40:00,197.38,198.05,197.19,197.92,9864.0,184.0206,184.6453,183.8435,184.5241,9864.0
2020-06-04 10:50:00,197.92,198.29,197.55,198.29,17628.0,184.5241,184.869,184.1791,184.869,17628.0
2020-06-04 11:00:00,198.32,198.32,196.95,197.01,61207.0,184.897,184.897,183.6197,183.6757,61207.0
2020-06-04 11:10:00,197.08,197.08,196.23,196.24,14369.0,183.7409,183.7409,182.9485,182.9578,14369.0
2020-06-04 11:20:00,196.2,196.48,195.55,195.69,34616.0,182.9205,183.1816,182.3145,182.445,34616.0
2020-06-04 11:30:00,195.68,196.09,195.44,195.54,33604.0,182.4357,182.8179,182.2119,182.3052,33604.0
2020-06-04 11:40:00,195.54,195.9,195.03,195.23,66891.0,182.3052,182.6408,181.8297,182.0162,66891.0
2020-06-04 11:50:00,195.02,195.47,194.81,195.27,27580.0,181.8204,182.2399,181.6246,182.0534,27580.0
2020-06-04 12:00:00,195.29,195.47,194.91,195.46,21961.0,182.0721,182.2399,181.7178,182.2306,21961.0
2020-06-04 12:10:00,195.47,195.52,194.91,195.28,47493.0,182.2399,182.2865,181.7178,182.0628,47493.0
2020-06-04 12:20:00,195.28,195.3,194.86,195.06,39726.0,182.0628,182.0814,181.6712,181.8577,39726.0
2020-06-04 12:30:00,195.02,195.18,194.7,195.15,55492.0,181.8204,181.9695,181.522,181.9416,55492.0
2020-06-04 12:40:00,195.12,195.26,193.31,193.44,39582.0,181.9136,182.0441,180.2261,180.3473,39582.0
2020-06-04 12:50:00,193.57,194.1,193.25,194.04,72182.0,180.4685,180.9626,180.1702,180.9067,72182.0
2020-06-04 13:00:00,194.1,194.43,193.22,193.89,18827.0,180.9626,181.2703,180.1422,180.7669,18827.0
2020-06-04 13:10:00,193.89,194.1,193.38,193.78,16570.0,180.7669,180.9626,180.2914,180.6643,16570.0
2020-06-04 13:20:00,193.81,194.56,193.79,194.44,19836.0,180.6923,181.3915,180.6736,181.2796,19836.0
2020-06-04 13:30:00,194.47,195.21,194.47,195.16,13922.0,181.3076,181.9975,181.3076,181.9509,13922.0
2020-06-04 13:40:00,195.21,195.94,195.21,195.62,11608.0,181.9975,182.6781,181.9975,182.3798,11608.0
2020-06-04 13:50:00,195.68,195.81,195.21,195.53,17700.0,182.4357,182.5569,181.9975,182.2959,17700.0
2020-06-04 14:00:00,195.45,195.64,194.95,195.28,15848.0,182.2213,182.3984,181.7551,182.0628,15848.0
2020-06-04 14:10:00,195.33,195.68,195.21,195.58,15157.0,182.1094,182.4357,181.9975,182.3425,15157.0
2020-06-04 14:20:00,195.53,195.53,195.07,195.45,22179.0,182.2959,182.2959,181.867,182.2213,22179.0
2020-06-04 14:30:00,195.42,195.45,194.88,195.29,16048.0,182.1933,182.2213,181.6898,182.0721,16048.0
2020-06-04 14:40:00,195.4,195.85,194.98,195.84,13691.0,182.1746,182.5942,181.7831,182.5849,13691.0
2020-06-04 14:50:00,195.82,195.93,194.71,195.08,17422.0,182.5662,182.6688,181.5314,181.8763,17422.0
2020-06-04 15:00:00,195.0,195.83,194.8,195.21,20917.0,181.8017,182.5755,181.6153,181.9975,20917.0
2020-06-04 15:10:00,195.27,195.59,194.76,195.53,38802.0,182.0534,182.3518,181.578,182.2959,38802.0
2020-06-04 15:20:00,195.46,195.85,195.34,195.81,11075.0,182.2306,182.5942,182.1187,182.5569,11075.0
2020-06-04 15:30:00,195.86,196.64,195.66,195.67,18373.0,182.6035,183.3307,182.4171,182.4264,18373.0
2020-06-04 15:40:00,195.63,196.65,195.63,196.51,23323.0,182.3891,183.34,182.3891,183.2095,23323.0
2020-06-04 15:50:00,196.7,197.26,196.38,196.88,76456.0,183.3867,183.9088,183.0883,183.5545,76456.0
2020-06-05 09:30:00,205.1,209.4,204.45,205.45,48067.0,191.2181,195.2271,190.6121,191.5444,48067.0
2020-06-05 09:40:00,205.68,205.68,204.38,204.55,18556.0,191.7589,191.7589,190.5469,190.7053,18556.0
2020-06-05 09:50:00,204.57,205.37,203.04,203.86,143122.0,190.724,191.4698,189.2975,190.062,143122.0
2020-06-05 10:00:00,203.8,206.62,203.46,206.39,39938.0,190.0061,192.6352,189.6891,192.4208,39938.0
2020-06-05 10:10:00,206.21,206.55,205.14,205.32,43010.0,192.253,192.57,191.2554,191.4232,43010.0
2020-06-05 10:20:00,205.31,205.89,203.87,203.94,60099.0,191.4139,191.9547,190.0714,190.1366,60099.0
2020-06-05 10:30:00,204.0,204.21,202.57,202.77,109217.0,190.1926,190.3884,188.8594,189.0458,109217.0
2020-06-05 10:40:00,202.76,204.79,202.02,204.57,52366.0,189.0365,190.9291,188.3466,190.724,52366.0
2020-06-05 10:50:00,204.75,205.53,204.7,205.05,47659.0,190.8918,191.619,190.8452,191.1715,47659.0
2020-06-05 11:00:00,205.1,205.46,204.68,205.06,37242.0,191.2181,191.5538,190.8265,191.1808,37242.0
2020-06-05 11:10:00,205.17,205.56,204.79,204.96,45537.0,191.2834,191.647,190.9291,191.0876,45537.0
2020-06-05 11:20:00,205.02,206.01,205.02,205.7,56337.0,191.1435,192.0665,191.1435,191.7775,56337.0
2020-06-05 11:30:00,205.65,206.85,204.57,204.61,49383.0,191.7309,192.8497,190.724,190.7613,49383.0
2020-06-05 11:40:00,204.54,204.65,204.0,204.03,56460.0,190.696,190.7986,190.1926,190.2205,56460.0
2020-06-05 11:50:00,204.09,205.16,204.0,204.04,32630.0,190.2765,191.2741,190.1926,190.2299,32630.0
2020-06-05 12:00:00,204.16,204.52,203.41,203.68,27982.0,190.3417,190.6774,189.6425,189.8942,27982.0
2020-06-05 12:10:00,203.72,203.75,200.58,200.63,30322.0,189.9315,189.9595,187.004,187.0507,30322.0
2020-06-05 12:20:00,200.77,200.97,199.73,199.87,97582.0,187.1812,187.3677,186.2116,186.3421,97582.0
2020-06-05 12:30:00,199.88,200.5,199.78,200.5,48368.0,186.3514,186.9295,186.2582,186.9295,48368.0
2020-06-05 12:40:00,200.49,200.5,199.59,199.83,82486.0,186.9201,186.9295,186.0811,186.3048,82486.0
2020-06-05 12:50:00,199.76,200.04,199.32,199.51,30589.0,186.2395,186.5006,185.8293,186.0065,30589.0
2020-06-05 13:00:00,199.47,200.18,199.09,199.61,25394.0,185.9692,186.6311,185.6149,186.0997,25394.0
2020-06-05 13:10:00,199.56,199.82,199.16,199.35,17652.0,186.0531,186.2955,185.6802,185.8573,17652.0
2020-06-05 13:20:00,199.36,200.14,199.33,200.09,21164.0,185.8666,186.5938,185.8387,186.5472,21164.0
2020-06-05 13:30:00,200.2,200.2,199.66,199.66,16694.0,186.6498,186.6498,186.1463,186.1463,16694.0
2020-06-05 13:40:00,199.68,200.06,199.43,199.77,20824.0,186.165,186.5192,185.9319,186.2489,20824.0
2020-06-05 13:50:00,199.73,199.75,198.79,199.12,17279.0,186.2116,186.2302,185.3352,185.6429,17279.0
2020-06-05 14:00:00,199.05,199.45,198.81,198.88,32606.0,185.5776,185.9505,185.3538,185.4191,32606.0
2020-06-05 14:10:00,198.84,199.0,198.36,198.66,21061.0,185.3818,185.531,184.9343,185.214,21061.0
2020-06-05 14:20:00,198.66,198.87,198.41,198.87,16787.0,185.214,185.4098,184.9809,185.4098,16787.0
2020-06-05 14:30:00,198.89,199.33,198.36,198.99,22542.0,185.4284,185.8387,184.9343,185.5217,22542.0
2020-06-05 14:40:00,199.02,199.16,198.09,198.09,27462.0,185.5496,185.6802,184.6826,184.6826,27462.0
2020-06-05 14:50:00,198.18,198.31,197.3,197.63,20544.0,184.7665,184.8877,183.9461,184.2537,20544.0
2020-06-05 15:00:00,197.68,197.8,196.81,196.91,31387.0,184.3003,184.4122,183.4892,183.5824,31387.0
2020-06-05 15:10:00,196.95,196.99,196.39,196.92,30356.0,183.6197,183.657,183.0976,183.5918,30356.0
2020-06-05 15:20:00,196.89,197.19,196.0,196.03,73442.0,183.5638,183.8435,182.734,182.762,73442.0
2020-06-05 15:30:00,196.02,196.11,195.19,195.26,60850.0,182.7527,182.8366,181.9789,182.0441,60850.0
2020-06-05 15:40:00,195.27,196.11,194.91,195.15,66906.0,182.0534,182.8366,181.7178,181.9416,66906.0
2020-06-05 15:50:00,195.22,196.03,194.94,195.37,204542.0,182.0068,182.762,181.7458,182.1467,204542.0
2020-06-08 09:30:00,195.69,199.5,195.69,198.9,60689.0,182.445,185.9971,182.445,185.4378,60689.0
2020-06-08 09:40:00,198.8,201.94,198.1,200.58,39817.0,185.3445,188.272,184.6919,187.004,39817.0
2020-06-08 09:50:00,200.49,201.52,200.1,200.38,74869.0,186.9201,187.8804,186.5565,186.8176,74869.0
2020-06-08 10:00:00,200.45,200.7,199.73,200.43,54498.0,186.8828,187.1159,186.2116,186.8642,54498.0
2020-06-08 10:10:00,200.34,201.11,200.07,200.32,53956.0,186.7803,187.4982,186.5286,186.7616,53956.0
2020-06-08 10:20:00,200.31,200.79,199.36,199.61,22453.0,186.7523,187.1998,185.8666,186.0997,22453.0
2020-06-08 10:30:00,199.65,200.02,199.43,199.65,14635.0,186.137,186.482,185.9319,186.137,14635.0
2020-06-08 10:40:00,199.57,201.19,199.56,201.16,9997.0,186.0624,187.5728,186.0531,187.5448,9997.0
2020-06-08 10:50:00,201.26,202.62,201.26,202.4,19293.0,187.638,188.906,187.638,188.7009,19293.0
2020-06-08 11:00:00,202.47,202.99,202.37,202.96,12096.0,188.7661,189.2509,188.6729,189.223,12096.0
2020-06-08 11:10:00,202.95,203.56,202.84,202.99,17281.0,189.2136,189.7824,189.1111,189.2509,17281.0
2020-06-08 11:20:00,202.87,203.13,202.5,202.84,6495.0,189.1391,189.3815,188.7941,189.1111,6495.0
2020-06-08 11:30:00,202.86,202.89,201.5,201.59,6836.0,189.1297,189.1577,187.8618,187.9457,6836.0
2020-06-08 11:40:00,201.61,202.27,201.55,202.18,8052.0,187.9643,188.5797,187.9084,188.4958,8052.0
2020-06-08 11:50:00,202.18,202.66,202.18,202.35,9222.0,188.4958,188.9433,188.4958,188.6542,9222.0
2020-06-08 12:00:00,202.39,202.78,202.33,202.68,8108.0,188.6915,189.0551,188.6356,188.9619,8108.0
2020-06-08 12:10:00,202.68,202.68,201.82,202.01,10213.0,188.9619,188.9619,188.1601,188.3373,10213.0
2020-06-08 12:20:00,202.02,202.06,201.49,201.67,22932.0,188.3466,188.3839,187.8525,188.0203,22932.0
2020-06-08 12:30:00,201.73,201.79,201.5,201.73,17675.0,188.0762,188.1322,187.8618,188.0762,17675.0
2020-06-08 12:40:00,201.68,202.13,201.57,201.82,10581.0,188.0296,188.4491,187.927,188.1601,10581.0
2020-06-08 12:50:00,201.92,202.02,201.52,201.61,16280.0,188.2534,188.3466,187.8804,187.9643,16280.0
2020-06-08 13:00:00,201.65,202.02,201.65,201.78,9607.0,188.0016,188.3466,188.0016,188.1228,9607.0
2020-06-08 13:10:00,201.77,202.01,201.77,201.83,10024.0,188.1135,188.3373,188.1135,188.1694,10024.0
2020-06-08 13:20:00,201.81,201.92,201.59,201.63,9986.0,188.1508,188.2534,187.9457,187.983,9986.0
2020-06-08 13:30:00,201.55,201.92,201.05,201.89,42309.0,187.9084,188.2534,187.4422,188.2254,42309.0
2020-06-08 13:40:00,201.9,201.98,201.57,201.86,22469.0,188.2347,188.3093,187.927,188.1974,22469.0
2020-06-08 13:50:00,201.86,201.9,201.52,201.87,15287.0,188.1974,188.2347,187.8804,188.2067,15287.0
2020-06-08 14:00:00,201.83,202.02,201.45,201.98,20843.0,188.1694,188.3466,187.8152,188.3093,20843.0
2020-06-08 14:10:00,202.01,202.17,201.95,202.03,23625.0,188.3373,188.4864,188.2813,188.3559,23625.0
2020-06-08 14:20:00,202.08,202.78,202.05,202.67,10979.0,188.4025,189.0551,188.3746,188.9526,10979.0
2020-06-08 14:30:00,202.72,202.99,202.38,202.83,18056.0,188.9992,189.2509,188.6822,189.1018,18056.0
2020-06-08 14:40:00,202.78,202.81,201.68,202.08,21273.0,189.0551,189.0831,188.0296,188.4025,21273.0
2020-06-08 14:50:00,202.03,202.03,201.74,201.86,12990.0,188.3559,188.3559,188.0855,188.1974,12990.0
2020-06-08 15:00:00,201.8,201.93,201.03,201.19,19100.0,188.1415,188.2627,187.4236,187.5728,19100.0
2020-06-08 15:10:00,201.21,201.32,200.83,200.86,17818.0,187.5914,187.694,187.2371,187.2651,17818.0
2020-06-08 15:20:00,200.88,201.04,200.53,200.69,24172.0,187.2837,187.4329,186.9574,187.1066,24172.0
2020-06-08 15:30:00,200.71,201.02,200.51,200.99,27857.0,187.1253,187.4143,186.9388,187.3863,27857.0
2020-06-08 15:40:00,201.06,201.48,201.06,201.35,30949.0,187.4516,187.8431,187.4516,187.7219,30949.0
2020-06-08 15:50:00,201.44,202.25,201.43,202.21,68314.0,187.8058,188.561,187.7965,188.5237,68314.0
2020-06-09 09:30:00,197.54,198.86,195.1,197.36,27930.0,184.1698,185.4005,181.895,184.002,27930.0
2020-06-09 09:40:00,197.58,197.85,196.57,197.2,52722.0,184.2071,184.4588,183.2655,183.8528,52722.0
2020-06-09 09:50:00,197.1,197.51,196.62,197.02,26857.0,183.7596,184.1418,183.3121,183.685,26857.0
2020-06-09 10:00:00,197.0,197.24,196.33,196.38,14559.0,183.6664,183.8901,183.0417,183.0883,14559.0
2020-06-09 10:10:00,196.42,197.64,196.12,197.6,10587.0,183.1256,184.263,182.8459,184.2257,10587.0
2020-06-09 10:20:00,197.61,197.95,197.27,197.28,17324.0,184.2351,184.5521,183.9181,183.9274,17324.0
2020-06-09 10:30:00,197.14,197.68,196.57,197.48,20227.0,183.7969,184.3003,183.2655,184.1139,20227.0
2020-06-09 10:40:00,197.79,199.22,197.64,199.22,16586.0,184.4029,185.7361,184.263,185.7361,16586.0
2020-06-09 10:50:00,199.28,199.28,198.0,198.02,16624.0,185.792,185.792,184.5987,184.6173,16624.0
2020-06-09 11:00:00,197.89,198.73,197.7,198.42,7882.0,184.4961,185.2793,184.319,184.9902,7882.0
2020-06-09 11:10:00,198.35,198.63,197.4,197.76,20640.0,184.925,185.186,184.0393,184.3749,20640.0
2020-06-09 11:20:00,197.81,198.16,196.26,196.4,33992.0,184.4215,184.7478,182.9764,183.107,33992.0
2020-06-09 11:30:00,196.39,196.83,196.07,196.15,20681.0,183.0976,183.5079,182.7993,182.8739,20681.0
2020-06-09 11:40:00,196.15,196.5,195.75,195.82,15465.0,182.8739,183.2002,182.501,182.5662,15465.0
2020-06-09 11:50:00,195.79,196.31,195.5,196.06,20183.0,182.5383,183.0231,182.2679,182.79,20183.0
2020-06-09 12:00:00,196.03,196.07,195.48,195.95,18379.0,182.762,182.7993,182.2492,182.6874,18379.0
2020-06-09 12:10:00,196.16,196.2,195.72,196.06,10344.0,182.8832,182.9205,182.473,182.79,10344.0
2020-06-09 12:20:00,196.05,196.44,196.0,196.22,13370.0,182.7807,183.1443,182.734,182.9391,13370.0
2020-06-09 12:30:00,196.25,196.6,195.88,196.25,21334.0,182.9671,183.2934,182.6222,182.9671,21334.0
2020-06-09 12:40:00,196.16,196.37,196.07,196.07,17948.0,182.8832,183.079,182.7993,182.7993,17948.0
2020-06-09 12:50:00,196.06,196.34,195.89,196.31,16024.0,182.79,183.051,182.6315,183.0231,16024.0
2020-06-09 13:00:00,196.4,196.45,195.9,195.97,15149.0,183.107,183.1536,182.6408,182.7061,15149.0
2020-06-09 13:10:00,195.99,196.5,195.93,196.21,10501.0,182.7247,183.2002,182.6688,182.9298,10501.0
2020-06-09 13:20:00,196.18,197.19,196.12,197.1,12855.0,182.9019,183.8435,182.8459,183.7596,12855.0
2020-06-09 13:30:00,197.08,197.14,196.45,196.57,19817.0,183.7409,183.7969,183.1536,183.2655,19817.0
2020-06-09 13:40:00,196.58,196.77,196.38,196.71,11586.0,183.2748,183.4519,183.0883,183.396,11586.0
2020-06-09 13:50:00,196.72,196.76,196.39,196.46,9541.0,183.4053,183.4426,183.0976,183.1629,9541.0
2020-06-09 14:00:00,196.51,196.61,196.02,196.14,10247.0,183.2095,183.3028,182.7527,182.8646,10247.0
2020-06-09 14:10:00,196.27,196.53,196.06,196.06,10368.0,182.9858,183.2282,182.79,182.79,10368.0
2020-06-09 14:20:00,196.05,196.29,195.88,196.17,7517.0,182.7807,183.0044,182.6222,182.8925,7517.0
2020-06-09 14:30:00,196.12,196.66,196.04,196.39,10022.0,182.8459,183.3494,182.7713,183.0976,10022.0
2020-06-09 14:40:00,196.54,197.26,196.51,197.2,9226.0,183.2375,183.9088,183.2095,183.8528,9226.0
2020-06-09 14:50:00,197.33,197.44,197.05,197.17,9785.0,183.974,184.0766,183.713,183.8248,9785.0
2020-06-09 15:00:00,197.12,197.12,196.52,196.8,12802.0,183.7782,183.7782,183.2188,183.4799,12802.0
2020-06-09 15:10:00,196.83,197.5,196.67,197.5,8945.0,183.5079,184.1325,183.3587,184.1325,8945.0
2020-06-09 15:20:00,197.45,197.83,197.24,197.62,14872.0,184.0859,184.4402,183.8901,184.2444,14872.0
2020-06-09 15:30:00,197.66,197.66,196.42,196.8,19900.0,184.2817,184.2817,183.1256,183.4799,19900.0
2020-06-09 15:40:00,196.76,197.27,196.39,196.47,19321.0,183.4426,183.9181,183.0976,183.1722,19321.0
2020-06-09 15:50:00,196.37,196.37,195.11,195.22,83737.0,183.079,183.079,181.9043,182.0068,83737.0
2020-06-10 09:30:00,194.37,194.66,191.67,191.67,42405.0,181.2144,181.4847,178.6971,178.6971,42405.0
2020-06-10 09:40:00,191.85,191.85,190.28,191.06,36621.0,178.8649,178.8649,177.4012,178.1284,36621.0
2020-06-10 09:50:00,190.96,191.0,189.67,190.88,78218.0,178.0352,178.0725,176.8325,177.9606,78218.0
2020-06-10 10:00:00,190.8,191.06,189.73,190.0,31959.0,177.886,178.1284,176.8884,177.1401,31959.0
2020-06-10 10:10:00,190.01,190.01,188.11,188.11,27137.0,177.1495,177.1495,175.3781,175.3781,27137.0
2020-06-10 10:20:00,188.08,188.95,187.6,188.51,45736.0,175.3501,176.1612,174.9026,175.751,45736.0
2020-06-10 10:30:00,188.47,189.36,187.86,189.36,67213.0,175.7137,176.5435,175.145,176.5435,67213.0
2020-06-10 10:40:00,189.54,189.64,188.2,188.51,25463.0,176.7113,176.8045,175.462,175.751,25463.0
2020-06-10 10:50:00,188.5,188.58,187.65,188.3,34320.0,175.7417,175.8163,174.9492,175.5552,34320.0
2020-06-10 11:00:00,188.25,189.84,187.94,189.46,26465.0,175.5086,176.991,175.2196,176.6367,26465.0
2020-06-10 11:10:00,189.32,190.04,188.82,190.02,22872.0,176.5062,177.1774,176.04,177.1588,22872.0
2020-06-10 11:20:00,190.03,190.48,189.86,189.86,28241.0,177.1681,177.5877,177.0096,177.0096,28241.0
2020-06-10 11:30:00,189.96,190.75,189.62,190.75,23361.0,177.1028,177.8394,176.7859,177.8394,23361.0
2020-06-10 11:40:00,190.81,191.3,190.52,190.89,26754.0,177.8953,178.3522,177.6249,177.9699,26754.0
2020-06-10 11:50:00,190.94,191.86,190.89,191.86,14549.0,178.0165,178.8742,177.9699,178.8742,14549.0
2020-06-10 12:00:00,191.89,192.28,191.56,191.66,31893.0,178.9022,179.2658,178.5946,178.6878,31893.0
2020-06-10 12:10:00,191.81,191.91,191.25,191.9,11019.0,178.8276,178.9209,178.3055,178.9115,11019.0
2020-06-10 12:20:00,191.86,191.96,191.21,191.21,28550.0,178.8742,178.9675,178.2682,178.2682,28550.0
2020-06-10 12:30:00,191.21,191.22,190.6,190.68,13748.0,178.2682,178.2776,177.6995,177.7741,13748.0
2020-06-10 12:40:00,190.69,190.83,190.3,190.3,17663.0,177.7834,177.914,177.4198,177.4198,17663.0
2020-06-10 12:50:00,190.31,190.7,189.96,190.56,13777.0,177.4292,177.7928,177.1028,177.6622,13777.0
2020-06-10 13:00:00,190.49,190.58,189.78,190.55,63236.0,177.597,177.6809,176.935,177.6529,63236.0
2020-06-10 13:10:00,190.55,190.57,190.15,190.44,18973.0,177.6529,177.6716,177.28,177.5504,18973.0
2020-06-10 13:20:00,190.38,190.38,189.67,190.18,20564.0,177.4944,177.4944,176.8325,177.308,20564.0
2020-06-10 13:30:00,190.17,190.33,189.95,190.16,11033.0,177.2986,177.4478,177.0935,177.2893,11033.0
2020-06-10 13:40:00,190.15,190.71,190.12,190.55,13756.0,177.28,177.8021,177.252,177.6529,13756.0
2020-06-10 13:50:00,190.51,191.03,190.27,190.48,17742.0,177.6156,178.1004,177.3919,177.5877,17742.0
2020-06-10 14:00:00,190.46,192.25,189.8,191.81,83673.0,177.569,179.2379,176.9537,178.8276,83673.0
2020-06-10 14:10:00,191.9,192.51,191.86,192.38,18693.0,178.9115,179.4803,178.8742,179.3591,18693.0
2020-06-10 14:20:00,192.47,192.47,190.86,191.63,16251.0,179.443,179.443,177.9419,178.6598,16251.0
2020-06-10 14:30:00,191.64,191.64,190.08,190.08,25987.0,178.6691,178.6691,177.2147,177.2147,25987.0
2020-06-10 14:40:00,189.65,190.29,188.86,189.18,25067.0,176.8138,177.4105,176.0773,176.3756,25067.0
2020-06-10 14:50:00,189.22,189.34,188.34,188.73,39289.0,176.4129,176.5248,175.5925,175.9561,39289.0
2020-06-10 15:00:00,188.74,189.34,188.02,189.15,28605.0,175.9654,176.5248,175.2942,176.3477,28605.0
2020-06-10 15:10:00,189.0,189.54,188.64,189.16,43080.0,176.2078,176.7113,175.8722,176.357,43080.0
2020-06-10 15:20:00,189.17,189.87,188.38,189.83,24791.0,176.3663,177.0189,175.6298,176.9816,24791.0
2020-06-10 15:30:00,189.95,190.1,188.59,188.83,40143.0,177.0935,177.2334,175.8256,176.0493,40143.0
2020-06-10 15:40:00,188.73,188.89,187.17,187.47,56815.0,175.9561,176.1053,174.5017,174.7814,56815.0
2020-06-10 15:50:00,187.73,188.35,187.05,187.35,146687.0,175.0238,175.6018,174.3898,174.6695,146687.0
2020-06-11 09:30:00,180.0,180.0,173.78,177.34,207212.0,167.817,167.817,162.018,165.337,207212.0
2020-06-11 09:40:00,176.86,179.56,176.37,177.96,42498.0,164.8895,167.4068,164.4327,165.915,42498.0
2020-06-11 09:50:00,177.83,179.12,177.47,178.55,22936.0,165.7938,166.9965,165.4582,166.4651,22936.0
2020-06-11 10:00:00,178.39,179.1,177.33,178.27,28228.0,166.3159,166.9779,165.3277,166.2041,28228.0
2020-06-11 10:10:00,178.16,180.12,178.15,179.54,42746.0,166.1015,167.9289,166.0922,167.3881,42746.0
2020-06-11 10:20:00,179.52,179.98,178.54,178.54,13624.0,167.3695,167.7983,166.4558,166.4558,13624.0
2020-06-11 10:30:00,178.58,179.67,178.4,179.46,12508.0,166.4931,167.5093,166.3253,167.3135,12508.0
2020-06-11 10:40:00,179.5,180.04,178.45,178.47,11755.0,167.3508,167.8543,166.3719,166.3905,11755.0
2020-06-11 10:50:00,178.58,179.38,178.33,178.62,18606.0,166.4931,167.2389,166.26,166.5304,18606.0
2020-06-11 11:00:00,178.56,179.61,178.31,179.02,26368.0,166.4744,167.4534,166.2414,166.9033,26368.0
2020-06-11 11:10:00,178.87,179.24,178.37,179.24,15402.0,166.7635,167.1084,166.2973,167.1084,15402.0
2020-06-11 11:20:00,179.21,179.5,178.39,178.56,11830.0,167.0804,167.3508,166.3159,166.4744,11830.0
2020-06-11 11:30:00,178.56,178.64,177.51,177.68,17975.0,166.4744,166.549,165.4955,165.654,17975.0
2020-06-11 11:40:00,177.38,178.62,177.38,177.91,35335.0,165.3743,166.5304,165.3743,165.8684,35335.0
2020-06-11 11:50:00,177.81,178.08,177.44,178.02,13961.0,165.7752,166.0269,165.4302,165.971,13961.0
2020-06-11 12:00:00,177.96,177.97,177.18,177.22,10539.0,165.915,165.9244,165.1878,165.2251,10539.0
2020-06-11 12:10:00,177.32,177.37,176.44,176.59,14922.0,165.3184,165.365,164.4979,164.6378,14922.0
2020-06-11 12:20:00,176.61,176.92,175.91,176.21,26452.0,164.6564,164.9454,164.0038,164.2835,26452.0
2020-06-11 12:30:00,176.16,177.77,176.08,177.09,18166.0,164.2369,165.7379,164.1623,165.1039,18166.0
2020-06-11 12:40:00,177.02,177.06,176.53,176.74,10579.0,165.0387,165.076,164.5818,164.7776,10579.0
2020-06-11 12:50:00,176.59,176.67,175.89,176.51,17645.0,164.6378,164.7124,163.9852,164.5632,17645.0
2020-06-11 13:00:00,176.6,177.68,176.6,177.52,13175.0,164.6471,165.654,164.6471,165.5048,13175.0
2020-06-11 13:10:00,177.47,177.84,177.16,177.51,11837.0,165.4582,165.8032,165.1692,165.4955,11837.0
2020-06-11 13:20:00,177.44,177.61,176.99,177.08,11323.0,165.4302,165.5887,165.0107,165.0946,11323.0
2020-06-11 13:30:00,176.89,177.57,176.46,176.47,12148.0,164.9175,165.5514,164.5166,164.5259,12148.0
2020-06-11 13:40:00,176.44,176.69,175.99,176.69,12983.0,164.4979,164.731,164.0784,164.731,12983.0
2020-06-11 13:50:00,176.64,177.21,176.37,177.06,9800.0,164.6844,165.2158,164.4327,165.076,9800.0
2020-06-11 14:00:00,177.02,177.06,176.1,176.53,11584.0,165.0387,165.076,164.1809,164.5818,11584.0
2020-06-11 14:10:00,176.43,176.59,176.05,176.26,15002.0,164.4886,164.6378,164.1343,164.3301,15002.0
2020-06-11 14:20:00,176.17,176.76,176.08,176.38,15654.0,164.2462,164.7963,164.1623,164.442,15654.0
2020-06-11 14:30:00,176.38,176.39,174.81,174.96,14119.0,164.442,164.4513,162.9783,163.1181,14119.0
2020-06-11 14:40:00,175.02,175.23,174.44,174.79,19381.0,163.174,163.3698,162.6333,162.9596,19381.0
2020-06-11 14:50:00,174.84,175.0,173.92,174.19,19340.0,163.0062,163.1554,162.1485,162.4002,19340.0
2020-06-11 15:00:00,174.14,175.05,174.0,174.75,26685.0,162.3536,163.202,162.2231,162.9223,26685.0
2020-06-11 15:10:00,174.51,174.97,173.59,174.12,26706.0,162.6986,163.1274,161.8408,162.335,26706.0
2020-06-11 15:20:00,174.14,174.16,173.13,173.49,17155.0,162.3536,162.3722,161.412,161.7476,17155.0
2020-06-11 15:30:00,173.42,174.4,173.29,174.15,31432.0,161.6823,162.596,161.5611,162.3629,31432.0
2020-06-11 15:40:00,174.19,175.49,174.19,174.29,31305.0,162.4002,163.6122,162.4002,162.4934,31305.0
2020-06-11 15:50:00,174.21,174.39,173.25,173.43,109269.0,162.4189,162.5867,161.5238,161.6917,109269.0
2020-06-12 09:30:00,181.43,182.35,180.25,181.59,68329.0,169.1502,170.0079,168.0501,169.2994,68329.0
2020-06-12 09:40:00,181.95,182.27,180.13,180.26,20405.0,169.635,169.9333,167.9382,168.0594,20405.0
2020-06-12 09:50:00,180.39,180.41,178.63,179.0,9578.0,168.1806,168.1992,166.5397,166.8847,9578.0
2020-06-12 10:00:00,179.13,180.58,178.88,179.78,15468.0,167.0059,168.3577,166.7728,167.6119,15468.0
2020-06-12 10:10:00,179.67,179.92,178.63,179.72,29875.0,167.5093,167.7424,166.5397,167.5559,29875.0
2020-06-12 10:20:00,179.95,180.31,178.55,178.7,25995.0,167.7704,168.106,166.4651,166.605,25995.0
2020-06-12 10:30:00,178.71,179.02,177.41,177.43,21375.0,166.6143,166.9033,165.4023,165.4209,21375.0
2020-06-12 10:40:00,177.44,179.13,177.43,178.95,26615.0,165.4302,167.0059,165.4209,166.838,26615.0
2020-06-12 10:50:00,178.77,178.77,175.62,175.62,24320.0,166.6702,166.6702,163.7334,163.7334,24320.0
2020-06-12 11:00:00,175.66,177.0,173.97,176.69,38759.0,163.7707,165.02,162.1951,164.731,38759.0
2020-06-12 11:10:00,176.56,176.57,174.9,174.95,23707.0,164.6098,164.6191,163.0622,163.1088,23707.0
2020-06-12 11:20:00,174.65,175.88,174.1,175.74,35429.0,162.8291,163.9758,162.3163,163.8453,35429.0
2020-06-12 11:30:00,175.72,177.89,175.4,177.52,23089.0,163.8267,165.8498,163.5283,165.5048,23089.0
2020-06-12 11:40:00,177.41,177.78,176.68,177.43,11951.0,165.4023,165.7472,164.7217,165.4209,11951.0
2020-06-12 11:50:00,177.41,178.58,176.96,178.58,8033.0,165.4023,166.4931,164.9827,166.4931,8033.0
2020-06-12 12:00:00,178.7,179.39,178.48,179.01,11596.0,166.605,167.2483,166.3999,166.894,11596.0
2020-06-12 12:10:00,178.99,179.18,178.39,179.0,17755.0,166.8753,167.0525,166.3159,166.8847,17755.0
2020-06-12 12:20:00,178.95,178.98,177.59,178.15,14101.0,166.838,166.866,165.5701,166.0922,14101.0
2020-06-12 12:30:00,177.98,178.21,177.08,177.33,7915.0,165.9337,166.1481,165.0946,165.3277,7915.0
2020-06-12 12:40:00,177.4,177.8,176.68,176.81,11473.0,165.393,165.7659,164.7217,164.8429,11473.0
2020-06-12 12:50:00,177.0,177.86,177.0,177.67,5284.0,165.02,165.8218,165.02,165.6447,5284.0
2020-06-12 13:00:00,177.86,177.87,176.74,177.03,11254.0,165.8218,165.8311,164.7776,165.048,11254.0
2020-06-12 13:10:00,177.04,177.24,176.5,176.74,6880.0,165.0573,165.2438,164.5539,164.7776,6880.0
2020-06-12 13:20:00,176.83,177.43,176.47,176.79,12399.0,164.8615,165.4209,164.5259,164.8242,12399.0
2020-06-12 13:30:00,176.67,176.78,174.76,175.0,28214.0,164.7124,164.8149,162.9316,163.1554,28214.0
2020-06-12 13:40:00,174.97,175.8,174.46,174.48,23230.0,163.1274,163.9012,162.6519,162.6706,23230.0
2020-06-12 13:50:00,174.54,175.23,173.81,173.97,24955.0,162.7265,163.3698,162.0459,162.1951,24955.0
2020-06-12 14:00:00,174.08,175.5,173.72,174.67,30523.0,162.2977,163.6216,161.962,162.8477,30523.0
2020-06-12 14:10:00,174.65,176.45,174.65,175.49,13308.0,162.8291,164.5073,162.8291,163.6122,13308.0
2020-06-12 14:20:00,175.64,176.07,175.24,176.03,5723.0,163.7521,164.153,163.3791,164.1157,5723.0
2020-06-12 14:30:00,176.23,177.08,176.14,176.22,7326.0,164.3021,165.0946,164.2182,164.2928,7326.0
2020-06-12 14:40:00,176.32,176.38,175.52,175.85,9731.0,164.3861,164.442,163.6402,163.9479,9731.0
2020-06-12 14:50:00,175.98,176.37,175.53,176.36,7895.0,164.0691,164.4327,163.6495,164.4233,7895.0
2020-06-12 15:00:00,176.51,177.8,176.51,177.47,10510.0,164.5632,165.7659,164.5632,165.4582,10510.0
2020-06-12 15:10:00,177.3,177.75,176.56,176.96,18890.0,165.2997,165.7193,164.6098,164.9827,18890.0
2020-06-12 15:20:00,177.01,177.09,176.1,176.86,19986.0,165.0293,165.1039,164.1809,164.8895,19986.0
2020-06-12 15:30:00,176.91,178.15,176.44,178.15,24963.0,164.9361,166.0922,164.4979,166.0922,24963.0
2020-06-12 15:40:00,178.18,179.89,178.08,179.89,46370.0,166.1202,167.7144,166.0269,167.7144,46370.0
2020-06-12 15:50:00,180.01,180.55,179.19,180.1,192428.0,167.8263,168.3297,167.0618,167.9102,192428.0
2020-06-15 09:30:00,172.28,176.69,172.06,175.68,68367.0,160.6195,164.731,160.4144,163.7894,68367.0
2020-06-15 09:40:00,175.72,176.86,175.57,176.53,24354.0,163.8267,164.8895,163.6868,164.5818,24354.0
2020-06-15 09:50:00,176.97,177.37,176.44,176.98,32241.0,164.9921,165.365,164.4979,165.0014,32241.0
2020-06-15 10:00:00,177.28,178.26,176.61,177.96,20003.0,165.2811,166.1947,164.6564,165.915,20003.0
2020-06-15 10:10:00,177.99,179.37,177.93,177.97,32737.0,165.943,167.2296,165.8871,165.9244,32737.0
2020-06-15 10:20:00,177.96,178.62,177.7,177.88,13433.0,165.915,166.5304,165.6726,165.8405,13433.0
2020-06-15 10:30:00,177.76,178.72,177.46,177.96,16538.0,165.7286,166.6236,165.4489,165.915,16538.0
2020-06-15 10:40:00,177.76,179.84,177.46,179.65,10950.0,165.7286,167.6678,165.4489,167.4907,10950.0
2020-06-15 10:50:00,179.48,180.49,179.19,179.41,13357.0,167.3322,168.2738,167.0618,167.2669,13357.0
2020-06-15 11:00:00,179.43,181.14,179.24,180.81,15100.0,167.2856,168.8798,167.1084,168.5722,15100.0
2020-06-15 11:10:00,180.75,180.9,179.83,180.13,10726.0,168.5162,168.6561,167.6585,167.9382,10726.0
2020-06-15 11:20:00,180.23,180.96,179.82,180.03,11513.0,168.0314,168.712,167.6492,167.8449,11513.0
2020-06-15 11:30:00,180.07,180.22,179.43,179.98,14600.0,167.8822,168.0221,167.2856,167.7983,14600.0
2020-06-15 11:40:00,180.04,180.35,179.24,179.27,15959.0,167.8543,168.1433,167.1084,167.1364,15959.0
2020-06-15 11:50:00,179.61,180.5,179.53,180.26,6188.0,167.4534,168.2831,167.3788,168.0594,6188.0
2020-06-15 12:00:00,180.08,181.5,179.96,181.03,13662.0,167.8916,169.2154,167.7797,168.7773,13662.0
2020-06-15 12:10:00,181.01,181.39,180.87,181.2,9108.0,168.7586,169.1129,168.6281,168.9358,9108.0
2020-06-15 12:20:00,181.19,181.81,181.11,181.47,10422.0,168.9264,169.5045,168.8518,169.1875,10422.0
2020-06-15 12:30:00,181.39,181.45,180.79,181.39,9247.0,169.1129,169.1688,168.5535,169.1129,9247.0
2020-06-15 12:40:00,181.27,181.74,181.02,181.67,5310.0,169.001,169.4392,168.7679,169.3739,5310.0
2020-06-15 12:50:00,181.6,182.22,181.56,182.21,9732.0,169.3087,169.8867,169.2714,169.8774,9732.0
2020-06-15 13:00:00,182.22,182.96,181.92,182.96,6300.0,169.8867,170.5766,169.607,170.5766,6300.0
2020-06-15 13:10:00,183.24,183.24,182.5,182.5,7673.0,170.8377,170.8377,170.1478,170.1478,7673.0
2020-06-15 13:20:00,182.63,182.72,182.0,182.13,5460.0,170.269,170.3529,169.6816,169.8028,5460.0
2020-06-15 13:30:00,182.01,182.13,181.55,181.79,37342.0,169.6909,169.8028,169.2621,169.4858,37342.0
2020-06-15 13:40:00,181.8,181.88,180.34,180.57,7808.0,169.4951,169.5697,168.134,168.3484,7808.0
2020-06-15 13:50:00,180.85,181.38,180.82,180.85,5157.0,168.6094,169.1036,168.5815,168.6094,5157.0
2020-06-15 14:00:00,180.93,183.9,180.93,183.63,17812.0,168.684,171.453,168.684,171.2013,17812.0
2020-06-15 14:10:00,183.49,183.88,182.93,183.48,18724.0,171.0708,171.4344,170.5487,171.0614,18724.0
2020-06-15 14:20:00,183.53,183.93,183.06,183.68,23468.0,171.1081,171.481,170.6699,171.2479,23468.0
2020-06-15 14:30:00,184.0,184.18,182.97,183.29,8365.0,171.5462,171.7141,170.586,170.8843,8365.0
2020-06-15 14:40:00,183.37,183.66,182.89,183.23,59033.0,170.9589,171.2293,170.5114,170.8284,59033.0
2020-06-15 14:50:00,183.17,183.53,182.52,183.45,10764.0,170.7724,171.1081,170.1664,171.0335,10764.0
2020-06-15 15:00:00,183.4,184.1,183.15,183.36,22300.0,170.9869,171.6395,170.7538,170.9496,22300.0
2020-06-15 15:10:00,183.42,183.87,183.24,183.25,16297.0,171.0055,171.425,170.8377,170.847,16297.0
2020-06-15 15:20:00,183.33,183.37,181.49,181.64,17606.0,170.9216,170.9589,169.2061,169.346,17606.0
2020-06-15 15:30:00,181.59,181.99,180.62,181.75,26278.0,169.2994,169.6723,168.395,169.4485,26278.0
2020-06-15 15:40:00,181.68,182.57,181.36,182.26,25615.0,169.3833,170.213,169.0849,169.924,25615.0
2020-06-15 15:50:00,182.56,183.82,182.51,183.65,87019.0,170.2037,171.3784,170.1571,171.2199,87019.0
2020-06-16 09:30:00,194.0,195.91,190.6,195.34,49344.0,180.8694,182.6501,177.6995,182.1187,49344.0
2020-06-16 09:40:00,195.19,195.62,192.62,192.62,23914.0,181.9789,182.3798,179.5828,179.5828,23914.0
2020-06-16 09:50:00,192.17,193.65,191.51,193.04,34264.0,179.1633,180.5431,178.5479,179.9744,34264.0
2020-06-16 10:00:00,193.18,193.58,192.52,193.04,14191.0,180.1049,180.4778,179.4896,179.9744,14191.0
2020-06-16 10:10:00,192.9,193.56,192.59,192.9,12632.0,179.8439,180.4592,179.5548,179.8439,12632.0
2020-06-16 10:20:00,192.79,193.11,192.17,192.83,10363.0,179.7413,180.0396,179.1633,179.7786,10363.0
2020-06-16 10:30:00,192.91,192.98,189.35,189.66,33864.0,179.8532,179.9184,176.5341,176.8232,33864.0
2020-06-16 10:40:00,189.62,190.67,189.02,190.67,33315.0,176.7859,177.7648,176.2265,177.7648,33315.0
2020-06-16 10:50:00,190.31,190.32,186.27,186.47,19385.0,177.4292,177.4385,173.6626,173.8491,19385.0
2020-06-16 11:00:00,186.24,188.48,184.7,188.06,22235.0,173.6346,175.723,172.1989,175.3314,22235.0
2020-06-16 11:10:00,188.14,189.75,187.54,189.15,7244.0,175.406,176.9071,174.8466,176.3477,7244.0
2020-06-16 11:20:00,189.02,190.1,189.02,189.83,7499.0,176.2265,177.2334,176.2265,176.9816,7499.0
2020-06-16 11:30:00,190.03,190.61,189.4,189.75,7819.0,177.1681,177.7089,176.5808,176.9071,7819.0
2020-06-16 11:40:00,189.58,190.3,189.44,189.79,18515.0,176.7486,177.4198,176.618,176.9444,18515.0
2020-06-16 11:50:00,189.83,189.93,188.62,188.62,9842.0,176.9816,177.0749,175.8535,175.8535,9842.0
2020-06-16 12:00:00,188.79,189.08,188.1,188.74,6585.0,176.012,176.2824,175.3687,175.9654,6585.0
2020-06-16 12:10:00,188.57,189.28,188.34,189.2,8915.0,175.8069,176.4689,175.5925,176.3943,8915.0
2020-06-16 12:20:00,189.46,189.94,189.25,189.71,8937.0,176.6367,177.0842,176.4409,176.8698,8937.0
2020-06-16 12:30:00,189.64,190.76,189.53,190.22,11913.0,176.8045,177.8487,176.702,177.3453,11913.0
2020-06-16 12:40:00,190.43,190.78,190.01,190.01,8911.0,177.541,177.8673,177.1495,177.1495,8911.0
2020-06-16 12:50:00,190.05,190.21,189.01,189.62,6935.0,177.1868,177.3359,176.2171,176.7859,6935.0
2020-06-16 13:00:00,189.72,190.24,189.26,189.56,15220.0,176.8791,177.3639,176.4502,176.7299,15220.0
2020-06-16 13:10:00,189.69,190.25,189.55,190.18,12127.0,176.8511,177.3732,176.7206,177.308,12127.0
2020-06-16 13:20:00,190.16,190.28,189.71,190.21,5777.0,177.2893,177.4012,176.8698,177.3359,5777.0
2020-06-16 13:30:00,190.05,190.16,188.54,188.8,10041.0,177.1868,177.2893,175.779,176.0214,10041.0
2020-06-16 13:40:00,188.85,189.39,188.85,189.19,6728.0,176.068,176.5714,176.068,176.385,6728.0
2020-06-16 13:50:00,189.36,189.49,188.5,188.98,5705.0,176.5435,176.6647,175.7417,176.1892,5705.0
2020-06-16 14:00:00,189.0,189.86,189.0,189.73,5296.0,176.2078,177.0096,176.2078,176.8884,5296.0
2020-06-16 14:10:00,189.65,190.74,189.57,190.46,12503.0,176.8138,177.8301,176.7392,177.569,12503.0
2020-06-16 14:20:00,190.35,190.59,188.8,190.35,8040.0,177.4665,177.6902,176.0214,177.4665,8040.0
2020-06-16 14:30:00,190.33,190.87,190.29,190.71,8400.0,177.4478,177.9513,177.4105,177.8021,8400.0
2020-06-16 14:40:00,190.44,190.64,189.82,189.87,11751.0,177.5504,177.7368,176.9723,177.0189,11751.0
2020-06-16 14:50:00,189.82,190.16,189.38,190.16,18236.0,176.9723,177.2893,176.5621,177.2893,18236.0
2020-06-16 15:00:00,190.12,190.27,188.81,188.93,6190.0,177.252,177.3919,176.0307,176.1426,6190.0
2020-06-16 15:10:00,188.87,189.06,187.41,187.57,17295.0,176.0866,176.2638,174.7254,174.8746,17295.0
2020-06-16 15:20:00,187.64,189.22,187.62,189.05,13430.0,174.9399,176.4129,174.9212,176.2544,13430.0
2020-06-16 15:30:00,188.95,189.98,188.79,189.09,25310.0,176.1612,177.1215,176.012,176.2917,25310.0
2020-06-16 15:40:00,189.14,189.23,188.32,188.88,36154.0,176.3383,176.4223,175.5738,176.0959,36154.0
2020-06-16 15:50:00,188.87,189.69,188.16,189.63,108282.0,176.0866,176.8511,175.4247,176.7952,108282.0
2020-06-17 09:30:00,190.68,190.85,187.5,187.63,14996.0,177.7741,177.9326,174.8093,174.9306,14996.0
2020-06-17 09:40:00,187.4,188.4,187.39,188.4,5665.0,174.7161,175.6484,174.7068,175.6484,5665.0
2020-06-17 09:50:00,188.48,189.2,186.95,187.41,6795.0,175.723,176.3943,174.2966,174.7254,6795.0
2020-06-17 10:00:00,187.37,187.97,186.92,187.5,10574.0,174.6881,175.2475,174.2686,174.8093,10574.0
2020-06-17 10:10:00,187.35,187.97,186.36,186.37,50789.0,174.6695,175.2475,173.7465,173.7558,50789.0
2020-06-17 10:20:00,186.57,187.13,186.41,186.59,26206.0,173.9423,174.4644,173.7931,173.9609,26206.0
2020-06-17 10:30:00,186.74,187.27,186.27,187.1,29017.0,174.1008,174.5949,173.6626,174.4364,29017.0
2020-06-17 10:40:00,186.95,187.21,186.37,186.69,8976.0,174.2966,174.539,173.7558,174.0542,8976.0
2020-06-17 10:50:00,186.59,187.19,186.51,186.6,13081.0,173.9609,174.5203,173.8864,173.9703,13081.0
2020-06-17 11:00:00,186.64,186.82,186.08,186.67,7800.0,174.0076,174.1754,173.4855,174.0355,7800.0
2020-06-17 11:10:00,186.61,186.92,186.2,186.64,8959.0,173.9796,174.2686,173.5973,174.0076,8959.0
2020-06-17 11:20:00,186.56,186.56,185.59,186.05,8811.0,173.933,173.933,173.0286,173.4575,8811.0
2020-06-17 11:30:00,186.08,187.25,185.96,186.89,7344.0,173.4855,174.5763,173.3736,174.2406,7344.0
2020-06-17 11:40:00,186.92,187.16,186.67,186.69,10462.0,174.2686,174.4924,174.0355,174.0542,10462.0
2020-06-17 11:50:00,186.72,187.05,186.37,186.86,5003.0,174.0821,174.3898,173.7558,174.2127,5003.0
2020-06-17 12:00:00,186.7,187.1,186.68,187.04,4418.0,174.0635,174.4364,174.0448,174.3805,4418.0
2020-06-17 12:10:00,187.0,187.34,186.85,186.96,12665.0,174.3432,174.6602,174.2033,174.3059,12665.0
2020-06-17 12:20:00,187.01,187.13,186.67,186.95,10999.0,174.3525,174.4644,174.0355,174.2966,10999.0
2020-06-17 12:30:00,186.94,187.35,186.83,187.13,13909.0,174.2873,174.6695,174.1847,174.4644,13909.0
2020-06-17 12:40:00,187.08,187.15,186.78,186.89,4747.0,174.4178,174.483,174.1381,174.2406,4747.0
2020-06-17 12:50:00,186.92,186.92,186.35,186.63,5230.0,174.2686,174.2686,173.7372,173.9982,5230.0
2020-06-17 13:00:00,186.78,187.27,186.78,187.26,5129.0,174.1381,174.5949,174.1381,174.5856,5129.0
2020-06-17 13:10:00,187.23,187.3,187.03,187.05,4933.0,174.5576,174.6229,174.3712,174.3898,4933.0
2020-06-17 13:20:00,187.17,187.33,186.97,187.22,3659.0,174.5017,174.6509,174.3152,174.5483,3659.0
2020-06-17 13:30:00,187.27,187.33,187.09,187.25,7803.0,174.5949,174.6509,174.4271,174.5763,7803.0
2020-06-17 13:40:00,187.29,187.39,186.86,187.0,14600.0,174.6136,174.7068,174.2127,174.3432,14600.0
2020-06-17 13:50:00,187.05,187.15,186.63,186.65,13974.0,174.3898,174.483,173.9982,174.0169,13974.0
2020-06-17 14:00:00,186.59,187.05,186.4,187.05,6275.0,173.9609,174.3898,173.7838,174.3898,6275.0
2020-06-17 14:10:00,187.0,187.2,186.64,186.68,13062.0,174.3432,174.5297,174.0076,174.0448,13062.0
2020-06-17 14:20:00,186.77,186.89,186.28,186.64,6927.0,174.1288,174.2406,173.6719,174.0076,6927.0
2020-06-17 14:30:00,186.7,186.7,186.39,186.64,4600.0,174.0635,174.0635,173.7745,174.0076,4600.0
2020-06-17 14:40:00,186.66,187.07,186.5,186.54,10843.0,174.0262,174.4085,173.877,173.9143,10843.0
2020-06-17 14:50:00,186.5,186.97,186.06,186.06,14766.0,173.877,174.3152,173.4668,173.4668,14766.0
2020-06-17 15:00:00,186.0,186.06,185.65,186.0,14200.0,173.4109,173.4668,173.0846,173.4109,14200.0
2020-06-17 15:10:00,185.8,186.14,185.5,185.58,16601.0,173.2244,173.5414,172.9447,173.0193,16601.0
2020-06-17 15:20:00,185.53,185.72,184.21,184.28,40611.0,172.9727,173.1498,171.742,171.8073,40611.0
2020-06-17 15:30:00,184.27,184.62,183.99,184.52,62647.0,171.798,172.1243,171.5369,172.031,62647.0
2020-06-17 15:40:00,184.45,184.83,184.09,184.18,50192.0,171.9658,172.3201,171.6301,171.7141,50192.0
2020-06-17 15:50:00,184.08,185.16,184.07,184.33,85978.0,171.6208,172.6277,171.6115,171.8539,85978.0
2020-06-18 09:30:00,183.35,184.07,182.82,183.82,16759.0,170.9402,171.6115,170.4461,171.3784,16759.0
2020-06-18 09:40:00,183.96,185.99,183.61,185.84,39618.0,171.5089,173.4016,171.1826,173.2617,39618.0
2020-06-18 09:50:00,185.79,186.11,184.62,184.72,8717.0,173.2151,173.5134,172.1243,172.2175,8717.0
2020-06-18 10:00:00,185.04,186.97,185.03,186.68,7250.0,172.5159,174.3152,172.5065,174.0448,7250.0
2020-06-18 10:10:00,186.94,187.24,186.74,187.2,35341.0,174.2873,174.5669,174.1008,174.5297,35341.0
2020-06-18 10:20:00,187.23,187.3,186.15,186.96,31050.0,174.5576,174.6229,173.5507,174.3059,31050.0
2020-06-18 10:30:00,187.0,187.52,186.17,186.98,7734.0,174.3432,174.828,173.5694,174.3245,7734.0
2020-06-18 10:40:00,186.97,187.41,186.45,187.15,12830.0,174.3152,174.7254,173.8304,174.483,12830.0
2020-06-18 10:50:00,187.01,187.32,186.31,187.32,3703.0,174.3525,174.6415,173.6999,174.6415,3703.0
2020-06-18 11:00:00,187.39,187.45,186.58,186.58,5364.0,174.7068,174.7627,173.9516,173.9516,5364.0
2020-06-18 11:10:00,186.46,186.59,185.93,185.97,22584.0,173.8397,173.9609,173.3456,173.3829,22584.0
2020-06-18 11:20:00,185.86,186.14,185.51,186.07,9218.0,173.2803,173.5414,172.954,173.4761,9218.0
2020-06-18 11:30:00,186.24,186.86,186.1,186.17,10764.0,173.6346,174.2127,173.5041,173.5694,10764.0
2020-06-18 11:40:00,186.08,186.38,186.0,186.0,3632.0,173.4855,173.7652,173.4109,173.4109,3632.0
2020-06-18 11:50:00,185.82,185.89,185.16,185.33,3009.0,173.2431,173.3083,172.6277,172.7862,3009.0
2020-06-18 12:00:00,185.2,185.55,184.89,185.48,4330.0,172.665,172.9913,172.376,172.9261,4330.0
2020-06-18 12:10:00,185.48,185.86,185.41,185.59,8160.0,172.9261,173.2803,172.8608,173.0286,8160.0
2020-06-18 12:20:00,185.62,185.87,185.36,185.8,7977.0,173.0566,173.2897,172.8142,173.2244,7977.0
2020-06-18 12:30:00,185.63,185.8,185.3,185.34,8849.0,173.0659,173.2244,172.7583,172.7955,8849.0
2020-06-18 12:40:00,185.42,185.5,185.08,185.5,2400.0,172.8701,172.9447,172.5531,172.9447,2400.0
2020-06-18 12:50:00,185.38,185.81,185.35,185.71,5256.0,172.8328,173.2337,172.8049,173.1405,5256.0
2020-06-18 13:00:00,185.72,186.32,185.65,186.28,9102.0,173.1498,173.7092,173.0846,173.6719,9102.0
2020-06-18 13:10:00,186.43,186.49,186.18,186.39,5662.0,173.8118,173.8677,173.5787,173.7745,5662.0
2020-06-18 13:20:00,186.44,186.44,186.03,186.28,5693.0,173.8211,173.8211,173.4388,173.6719,5693.0
2020-06-18 13:30:00,186.27,186.49,186.22,186.48,5636.0,173.6626,173.8677,173.616,173.8584,5636.0
2020-06-18 13:40:00,186.59,186.68,186.38,186.38,6242.0,173.9609,174.0448,173.7652,173.7652,6242.0
2020-06-18 13:50:00,186.51,186.59,186.33,186.38,3850.0,173.8864,173.9609,173.7185,173.7652,3850.0
2020-06-18 14:00:00,186.46,186.46,185.24,185.44,4526.0,173.8397,173.8397,172.7023,172.8888,4526.0
2020-06-18 14:10:00,185.46,185.55,185.1,185.55,2230.0,172.9074,172.9913,172.5718,172.9913,2230.0
2020-06-18 14:20:00,185.52,185.71,185.47,185.56,2400.0,172.9634,173.1405,172.9167,173.0007,2400.0
2020-06-18 14:30:00,185.58,185.81,185.17,185.69,5718.0,173.0193,173.2337,172.6371,173.1219,5718.0
2020-06-18 14:40:00,185.76,185.76,185.15,185.15,3105.0,173.1871,173.1871,172.6184,172.6184,3105.0
2020-06-18 14:50:00,185.11,185.13,184.32,184.32,5118.0,172.5811,172.5998,171.8446,171.8446,5118.0
2020-06-18 15:00:00,184.35,184.35,183.74,184.19,15826.0,171.8726,171.8726,171.3038,171.7234,15826.0
2020-06-18 15:10:00,184.16,184.16,183.52,183.75,16103.0,171.6954,171.6954,171.0987,171.3132,16103.0
2020-06-18 15:20:00,183.72,184.46,183.71,184.46,11114.0,171.2852,171.9751,171.2759,171.9751,11114.0
2020-06-18 15:30:00,184.45,185.12,184.3,184.98,29444.0,171.9658,172.5904,171.8259,172.4599,29444.0
2020-06-18 15:40:00,185.03,185.06,184.34,184.62,27721.0,172.5065,172.5345,171.8632,172.1243,27721.0
2020-06-18 15:50:00,184.57,185.47,184.29,185.32,73808.0,172.0777,172.9167,171.8166,172.7769,73808.0
2020-06-19 09:30:00,189.43,189.67,188.06,188.33,91824.0,176.6087,176.8325,175.3314,175.5832,91824.0
2020-06-19 09:40:00,188.25,188.89,186.97,187.82,35416.0,175.5086,176.1053,174.3152,175.1077,35416.0
2020-06-19 09:50:00,187.99,188.07,187.0,187.1,6902.0,175.2662,175.3408,174.3432,174.4364,6902.0
2020-06-19 10:00:00,187.26,188.09,186.94,187.58,6456.0,174.5856,175.3594,174.2873,174.8839,6456.0
2020-06-19 10:10:00,187.55,187.55,187.01,187.35,4100.0,174.856,174.856,174.3525,174.6695,4100.0
2020-06-19 10:20:00,187.4,188.03,187.38,187.48,19772.0,174.7161,175.3035,174.6975,174.7907,19772.0
2020-06-19 10:30:00,187.49,187.49,186.78,187.05,6091.0,174.8,174.8,174.1381,174.3898,6091.0
2020-06-19 10:40:00,186.97,187.89,186.75,187.86,7289.0,174.3152,175.173,174.1101,175.145,7289.0
2020-06-19 10:50:00,187.77,188.38,187.31,187.54,48143.0,175.0611,175.6298,174.6322,174.8466,48143.0
2020-06-19 11:00:00,187.4,187.87,187.17,187.26,3924.0,174.7161,175.1543,174.5017,174.5856,3924.0
2020-06-19 11:10:00,187.25,187.83,187.2,187.55,4098.0,174.5763,175.117,174.5297,174.856,4098.0
2020-06-19 11:20:00,186.96,187.41,186.91,187.28,4158.0,174.3059,174.7254,174.2593,174.6042,4158.0
2020-06-19 11:30:00,187.21,187.25,186.91,186.91,5660.0,174.539,174.5763,174.2593,174.2593,5660.0
2020-06-19 11:40:00,187.09,187.62,187.0,187.49,16204.0,174.4271,174.9212,174.3432,174.8,16204.0
2020-06-19 11:50:00,187.5,187.76,187.06,187.06,3061.0,174.8093,175.0518,174.3991,174.3991,3061.0
2020-06-19 12:00:00,187.19,187.19,186.46,186.58,5294.0,174.5203,174.5203,173.8397,173.9516,5294.0
2020-06-19 12:10:00,186.63,186.66,184.29,184.3,15618.0,173.9982,174.0262,171.8166,171.8259,15618.0
2020-06-19 12:20:00,184.25,184.71,183.95,184.11,10792.0,171.7793,172.2082,171.4996,171.6488,10792.0
2020-06-19 12:30:00,184.45,184.74,184.12,184.28,9565.0,171.9658,172.2362,171.6581,171.8073,9565.0
2020-06-19 12:40:00,184.42,184.63,184.12,184.35,11818.0,171.9378,172.1336,171.6581,171.8726,11818.0
2020-06-19 12:50:00,184.49,184.95,184.13,184.94,18020.0,172.0031,172.4319,171.6674,172.4226,18020.0
2020-06-19 13:00:00,184.86,185.04,183.95,183.99,10712.0,172.348,172.5159,171.4996,171.5369,10712.0
2020-06-19 13:10:00,184.24,184.43,183.55,183.6,10233.0,171.77,171.9471,171.1267,171.1733,10233.0
2020-06-19 13:20:00,183.63,183.63,183.0,183.39,15313.0,171.2013,171.2013,170.6139,170.9775,15313.0
2020-06-19 13:30:00,183.24,183.47,182.57,183.45,30050.0,170.8377,171.0521,170.213,171.0335,30050.0
2020-06-19 13:40:00,183.36,183.51,182.56,182.88,14676.0,170.9496,171.0894,170.2037,170.502,14676.0
2020-06-19 13:50:00,182.98,182.98,182.18,182.18,11146.0,170.5953,170.5953,169.8494,169.8494,11146.0
2020-06-19 14:00:00,182.13,182.81,181.67,181.95,15669.0,169.8028,170.4368,169.3739,169.635,15669.0
2020-06-19 14:10:00,181.84,182.08,181.43,181.49,20483.0,169.5324,169.7562,169.1502,169.2061,20483.0
2020-06-19 14:20:00,181.5,182.37,181.46,181.86,8795.0,169.2154,170.0266,169.1782,169.5511,8795.0
2020-06-19 14:30:00,181.81,182.99,181.56,182.84,29779.0,169.5045,170.6046,169.2714,170.4648,29779.0
2020-06-19 14:40:00,182.72,183.39,182.52,182.83,65200.0,170.3529,170.9775,170.1664,170.4554,65200.0
2020-06-19 14:50:00,183.01,183.33,182.71,183.08,44337.0,170.6232,170.9216,170.3436,170.6885,44337.0
2020-06-19 15:00:00,183.07,183.38,182.8,183.28,17057.0,170.6792,170.9682,170.4275,170.875,17057.0
2020-06-19 15:10:00,183.28,184.61,183.08,184.56,15396.0,170.875,172.115,170.6885,172.0683,15396.0
2020-06-19 15:20:00,184.48,184.71,183.88,184.05,15078.0,171.9938,172.2082,171.4344,171.5929,15078.0
2020-06-19 15:30:00,183.92,184.31,183.62,183.78,21639.0,171.4717,171.8353,171.192,171.3411,21639.0
2020-06-19 15:40:00,183.72,184.17,182.96,183.3,55338.0,171.2852,171.7047,170.5766,170.8936,55338.0
2020-06-19 15:50:00,183.25,183.55,182.33,182.94,137648.0,170.847,171.1267,169.9893,170.558,137648.0
2020-06-22 09:30:00,182.26,182.26,179.8,179.87,17239.0,169.924,169.924,167.6305,167.6958,17239.0
2020-06-22 09:40:00,179.96,181.55,179.95,181.35,6436.0,167.7797,169.2621,167.7704,169.0756,6436.0
2020-06-22 09:50:00,181.56,181.61,180.4,180.52,28452.0,169.2714,169.318,168.1899,168.3018,28452.0
2020-06-22 10:00:00,180.62,181.16,180.37,180.85,29867.0,168.395,168.8985,168.1619,168.6094,29867.0
2020-06-22 10:10:00,180.77,181.52,180.51,181.06,18299.0,168.5349,169.2341,168.2925,168.8052,18299.0
2020-06-22 10:20:00,181.2,182.08,181.19,182.02,6400.0,168.9358,169.7562,168.9264,169.7003,6400.0
2020-06-22 10:30:00,182.02,182.06,181.5,181.54,5624.0,169.7003,169.7375,169.2154,169.2527,5624.0
2020-06-22 10:40:00,181.66,181.84,181.31,181.39,6747.0,169.3646,169.5324,169.0383,169.1129,6747.0
2020-06-22 10:50:00,181.44,181.59,180.74,180.74,4054.0,169.1595,169.2994,168.5069,168.5069,4054.0
2020-06-22 11:00:00,180.28,180.69,180.17,180.58,7623.0,168.078,168.4603,167.9755,168.3577,7623.0
2020-06-22 11:10:00,180.47,181.0,180.3,180.53,24406.0,168.2552,168.7493,168.0967,168.3111,24406.0
2020-06-22 11:20:00,180.53,181.08,180.45,180.64,19103.0,168.3111,168.8239,168.2365,168.4137,19103.0
2020-06-22 11:30:00,180.64,180.67,180.17,180.67,21652.0,168.4137,168.4416,167.9755,168.4416,21652.0
2020-06-22 11:40:00,180.51,180.72,180.45,180.49,10730.0,168.2925,168.4882,168.2365,168.2738,10730.0
2020-06-22 11:50:00,180.61,180.76,180.04,180.04,17633.0,168.3857,168.5255,167.8543,167.8543,17633.0
2020-06-22 12:00:00,180.09,181.52,180.09,181.52,24149.0,167.9009,169.2341,167.9009,169.2341,24149.0
2020-06-22 12:10:00,181.41,181.88,181.41,181.56,18955.0,169.1315,169.5697,169.1315,169.2714,18955.0
2020-06-22 12:20:00,181.6,181.87,181.44,181.87,21595.0,169.3087,169.5604,169.1595,169.5604,21595.0
2020-06-22 12:30:00,181.86,181.9,181.62,181.78,19389.0,169.5511,169.5884,169.3273,169.4765,19389.0
2020-06-22 12:40:00,181.87,182.53,181.73,182.38,26605.0,169.5604,170.1757,169.4299,170.0359,26605.0
2020-06-22 12:50:00,182.4,182.59,182.05,182.3,46213.0,170.0545,170.2317,169.7282,169.9613,46213.0
2020-06-22 13:00:00,182.26,182.81,182.2,182.68,22650.0,169.924,170.4368,169.8681,170.3156,22650.0
2020-06-22 13:10:00,182.72,182.84,182.28,182.38,10341.0,170.3529,170.4648,169.9427,170.0359,10341.0
2020-06-22 13:20:00,182.41,182.69,182.23,182.33,5861.0,170.0639,170.3249,169.896,169.9893,5861.0
2020-06-22 13:30:00,182.48,182.69,182.31,182.37,7888.0,170.1291,170.3249,169.9706,170.0266,7888.0
2020-06-22 13:40:00,182.48,182.74,182.44,182.71,24319.0,170.1291,170.3715,170.0918,170.3436,24319.0
2020-06-22 13:50:00,182.67,182.69,182.29,182.53,16645.0,170.3063,170.3249,169.952,170.1757,16645.0
2020-06-22 14:00:00,182.57,182.58,182.18,182.51,18210.0,170.213,170.2224,169.8494,170.1571,18210.0
2020-06-22 14:10:00,182.62,182.98,182.42,182.92,22570.0,170.2596,170.5953,170.0732,170.5393,22570.0
2020-06-22 14:20:00,183.0,183.58,182.83,183.48,8356.0,170.6139,171.1547,170.4554,171.0614,8356.0
2020-06-22 14:30:00,183.47,183.63,183.34,183.56,22673.0,171.0521,171.2013,170.9309,171.136,22673.0
2020-06-22 14:40:00,183.6,183.6,183.37,183.46,21664.0,171.1733,171.1733,170.9589,171.0428,21664.0
2020-06-22 14:50:00,183.47,183.53,183.19,183.46,24581.0,171.0521,171.1081,170.7911,171.0428,24581.0
2020-06-22 15:00:00,183.45,183.45,183.02,183.02,31805.0,171.0335,171.0335,170.6326,170.6326,31805.0
2020-06-22 15:10:00,183.13,183.24,182.16,182.24,7879.0,170.7351,170.8377,169.8308,169.9054,7879.0
2020-06-22 15:20:00,182.3,182.3,181.82,182.25,5248.0,169.9613,169.9613,169.5138,169.9147,5248.0
2020-06-22 15:30:00,182.28,182.54,182.16,182.53,4195.0,169.9427,170.1851,169.8308,170.1757,4195.0
2020-06-22 15:40:00,182.5,182.76,182.37,182.38,10700.0,170.1478,170.3902,170.0266,170.0359,10700.0
2020-06-22 15:50:00,182.37,183.2,182.13,182.58,54322.0,170.0266,170.8004,169.8028,170.2224,54322.0
2020-06-23 09:30:00,185.94,186.21,183.9,184.16,14833.0,173.3549,173.6067,171.453,171.6954,14833.0
2020-06-23 09:40:00,184.21,184.93,183.69,183.69,5357.0,171.742,172.4133,171.2572,171.2572,5357.0
2020-06-23 09:50:00,183.61,183.84,183.29,183.5,22439.0,171.1826,171.3971,170.8843,171.0801,22439.0
2020-06-23 10:00:00,183.47,183.5,182.7,183.34,11693.0,171.0521,171.0801,170.3342,170.9309,11693.0
2020-06-23 10:10:00,183.18,183.5,182.85,182.89,7414.0,170.7817,171.0801,170.4741,170.5114,7414.0
2020-06-23 10:20:00,183.12,183.51,182.29,183.06,17884.0,170.7258,171.0894,169.952,170.6699,17884.0
2020-06-23 10:30:00,183.18,183.24,182.55,182.89,4083.0,170.7817,170.8377,170.1944,170.5114,4083.0
2020-06-23 10:40:00,182.75,183.32,182.26,182.66,12830.0,170.3808,170.9123,169.924,170.2969,12830.0
2020-06-23 10:50:00,182.89,183.1,182.7,182.84,3202.0,170.5114,170.7072,170.3342,170.4648,3202.0
2020-06-23 11:00:00,182.74,183.19,182.49,182.95,5352.0,170.3715,170.7911,170.1384,170.5673,5352.0
2020-06-23 11:10:00,183.0,183.07,182.6,182.96,12545.0,170.6139,170.6792,170.241,170.5766,12545.0
2020-06-23 11:20:00,182.93,183.55,182.93,183.3,12923.0,170.5487,171.1267,170.5487,170.8936,12923.0
2020-06-23 11:30:00,183.31,183.82,183.31,183.69,5521.0,170.9029,171.3784,170.9029,171.2572,5521.0
2020-06-23 11:40:00,183.72,183.81,183.22,183.61,35490.0,171.2852,171.3691,170.819,171.1826,35490.0
2020-06-23 11:50:00,183.46,183.5,182.91,183.0,12361.0,171.0428,171.0801,170.53,170.6139,12361.0
2020-06-23 12:00:00,182.98,183.41,182.94,183.39,16261.0,170.5953,170.9962,170.558,170.9775,16261.0
2020-06-23 12:10:00,183.32,183.81,183.29,183.66,8921.0,170.9123,171.3691,170.8843,171.2293,8921.0
2020-06-23 12:20:00,183.6,183.81,183.2,183.23,9078.0,171.1733,171.3691,170.8004,170.8284,9078.0
2020-06-23 12:30:00,183.32,183.41,182.92,182.92,6116.0,170.9123,170.9962,170.5393,170.5393,6116.0
2020-06-23 12:40:00,182.83,183.36,182.83,183.33,7100.0,170.4554,170.9496,170.4554,170.9216,7100.0
2020-06-23 12:50:00,183.33,183.37,183.15,183.15,10361.0,170.9216,170.9589,170.7538,170.7538,10361.0
2020-06-23 13:00:00,183.17,183.41,183.16,183.27,5434.0,170.7724,170.9962,170.7631,170.8657,5434.0
2020-06-23 13:10:00,183.25,183.43,183.01,183.38,5791.0,170.847,171.0148,170.6232,170.9682,5791.0
2020-06-23 13:20:00,183.42,183.52,183.25,183.36,8602.0,171.0055,171.0987,170.847,170.9496,8602.0
2020-06-23 13:30:00,183.32,183.98,183.28,183.97,18366.0,170.9123,171.5276,170.875,171.5183,18366.0
2020-06-23 13:40:00,184.0,184.09,183.41,183.45,31974.0,171.5462,171.6301,170.9962,171.0335,31974.0
2020-06-23 13:50:00,183.48,183.86,183.34,183.75,12030.0,171.0614,171.4157,170.9309,171.3132,12030.0
2020-06-23 14:00:00,183.75,183.75,183.1,183.59,7120.0,171.3132,171.3132,170.7072,171.164,7120.0
2020-06-23 14:10:00,183.58,183.91,183.46,183.81,18351.0,171.1547,171.4623,171.0428,171.3691,18351.0
2020-06-23 14:20:00,183.91,184.37,183.91,184.26,12859.0,171.4623,171.8912,171.4623,171.7886,12859.0
2020-06-23 14:30:00,184.22,184.28,183.81,184.19,53062.0,171.7514,171.8073,171.3691,171.7234,53062.0
2020-06-23 14:40:00,184.19,184.58,183.95,184.2,22295.0,171.7234,172.087,171.4996,171.7327,22295.0
2020-06-23 14:50:00,184.13,184.51,184.06,184.23,8645.0,171.6674,172.0217,171.6022,171.7607,8645.0
2020-06-23 15:00:00,184.21,184.21,183.38,183.38,34605.0,171.742,171.742,170.9682,170.9682,34605.0
2020-06-23 15:10:00,183.39,183.71,183.27,183.6,22094.0,170.9775,171.2759,170.8657,171.1733,22094.0
2020-06-23 15:20:00,183.52,183.61,183.25,183.29,14581.0,171.0987,171.1826,170.847,170.8843,14581.0
2020-06-23 15:30:00,183.33,183.41,183.08,183.09,25793.0,170.9216,170.9962,170.6885,170.6978,25793.0
2020-06-23 15:40:00,183.07,183.15,182.26,182.29,41071.0,170.6792,170.7538,169.924,169.952,41071.0
2020-06-23 15:50:00,182.28,182.28,181.35,181.62,95311.0,169.9427,169.9427,169.0756,169.3273,95311.0
2020-06-24 09:30:00,179.5,179.7,178.27,178.6,56911.0,167.3508,167.5373,166.2041,166.5117,56911.0
2020-06-24 09:40:00,178.73,178.73,177.38,177.65,32097.0,166.6329,166.6329,165.3743,165.626,32097.0
2020-06-24 09:50:00,177.71,177.75,176.61,176.71,31821.0,165.682,165.7193,164.6564,164.7497,31821.0
2020-06-24 10:00:00,176.68,177.13,176.06,176.96,35665.0,164.7217,165.1412,164.1436,164.9827,35665.0
2020-06-24 10:10:00,176.96,177.71,176.76,177.31,17853.0,164.9827,165.682,164.7963,165.309,17853.0
2020-06-24 10:20:00,177.28,178.28,177.24,178.22,35063.0,165.2811,166.2134,165.2438,166.1575,35063.0
2020-06-24 10:30:00,178.0,178.37,177.3,177.3,14135.0,165.9523,166.2973,165.2997,165.2997,14135.0
2020-06-24 10:40:00,177.33,177.67,177.14,177.54,15277.0,165.3277,165.6447,165.1505,165.5235,15277.0
2020-06-24 10:50:00,177.6,177.88,176.88,176.88,28958.0,165.5794,165.8405,164.9081,164.9081,28958.0
2020-06-24 11:00:00,176.86,177.16,175.81,175.81,46053.0,164.8895,165.1692,163.9106,163.9106,46053.0
2020-06-24 11:10:00,175.94,176.05,174.98,175.0,29669.0,164.0318,164.1343,163.1367,163.1554,29669.0
2020-06-24 11:20:00,175.01,175.13,174.56,174.88,46674.0,163.1647,163.2766,162.7452,163.0435,46674.0
2020-06-24 11:30:00,174.99,175.1,174.13,174.16,36067.0,163.1461,163.2486,162.3443,162.3722,36067.0
2020-06-24 11:40:00,174.22,174.22,172.45,172.49,43188.0,162.4282,162.4282,160.778,160.8153,43188.0
2020-06-24 11:50:00,172.59,173.61,172.59,173.48,37441.0,160.9085,161.8595,160.9085,161.7383,37441.0
2020-06-24 12:00:00,173.47,174.38,173.41,173.71,56645.0,161.7289,162.5774,161.673,161.9527,56645.0
2020-06-24 12:10:00,173.71,174.37,173.52,174.36,19323.0,161.9527,162.568,161.7756,162.5587,19323.0
2020-06-24 12:20:00,174.33,174.54,173.8,173.9,14828.0,162.5307,162.7265,162.0366,162.1298,14828.0
2020-06-24 12:30:00,173.86,174.05,173.4,173.53,16468.0,162.0926,162.2697,161.6637,161.7849,16468.0
2020-06-24 12:40:00,173.58,174.53,173.43,174.12,30310.0,161.8315,162.7172,161.6917,162.335,30310.0
2020-06-24 12:50:00,174.11,174.23,173.66,174.13,40936.0,162.3256,162.4375,161.9061,162.3443,40936.0
2020-06-24 13:00:00,174.12,174.37,173.71,173.86,25443.0,162.335,162.568,161.9527,162.0926,25443.0
2020-06-24 13:10:00,173.93,173.98,173.25,173.63,24306.0,162.1578,162.2044,161.5238,161.8781,24306.0
2020-06-24 13:20:00,173.6,173.6,172.49,172.64,19172.0,161.8501,161.8501,160.8153,160.9551,19172.0
2020-06-24 13:30:00,172.61,172.93,172.4,172.57,20884.0,160.9272,161.2255,160.7314,160.8899,20884.0
2020-06-24 13:40:00,172.48,172.95,172.43,172.82,25287.0,160.806,161.2441,160.7593,161.1229,25287.0
2020-06-24 13:50:00,172.74,173.02,172.5,172.76,19312.0,161.0484,161.3094,160.8246,161.067,19312.0
2020-06-24 14:00:00,172.95,173.86,172.29,173.86,27937.0,161.2441,162.0926,160.6288,162.0926,27937.0
2020-06-24 14:10:00,173.69,173.85,173.21,173.69,20270.0,161.9341,162.0832,161.4865,161.9341,20270.0
2020-06-24 14:20:00,173.74,174.24,173.56,174.16,14698.0,161.9807,162.4468,161.8129,162.3722,14698.0
2020-06-24 14:30:00,174.11,174.61,173.99,174.2,25100.0,162.3256,162.7918,162.2138,162.4095,25100.0
2020-06-24 14:40:00,174.22,174.41,173.63,174.04,16140.0,162.4282,162.6053,161.8781,162.2604,16140.0
2020-06-24 14:50:00,174.13,174.48,173.66,173.79,15021.0,162.3443,162.6706,161.9061,162.0273,15021.0
2020-06-24 15:00:00,173.97,174.93,173.97,174.67,16086.0,162.1951,163.0901,162.1951,162.8477,16086.0
2020-06-24 15:10:00,174.67,175.78,174.48,175.63,14193.0,162.8477,163.8826,162.6706,163.7428,14193.0
2020-06-24 15:20:00,175.71,175.79,174.86,174.86,22845.0,163.8173,163.8919,163.0249,163.0249,22845.0
2020-06-24 15:30:00,174.87,175.29,174.71,174.81,27068.0,163.0342,163.4258,162.885,162.9783,27068.0
2020-06-24 15:40:00,174.81,174.96,174.39,174.56,69169.0,162.9783,163.1181,162.5867,162.7452,69169.0
2020-06-24 15:50:00,174.41,174.45,173.42,173.83,110722.0,162.6053,162.6426,161.6823,162.0646,110722.0
2020-06-25 09:30:00,173.51,173.52,171.08,171.6,35680.0,161.7662,161.7756,159.5007,159.9855,35680.0
2020-06-25 09:40:00,171.55,171.55,170.3,171.04,22359.0,159.9389,159.9389,158.7735,159.4634,22359.0
2020-06-25 09:50:00,170.99,172.44,170.94,172.44,27820.0,159.4168,160.7687,159.3702,160.7687,27820.0
2020-06-25 10:00:00,172.85,173.75,172.7,173.12,5479.0,161.1509,161.99,161.0111,161.4026,5479.0
2020-06-25 10:10:00,173.23,173.77,172.9,173.51,32213.0,161.5052,162.0086,161.1975,161.7662,32213.0
2020-06-25 10:20:00,173.53,174.41,173.52,174.16,8345.0,161.7849,162.6053,161.7756,162.3722,8345.0
2020-06-25 10:30:00,174.14,174.2,172.81,172.9,10880.0,162.3536,162.4095,161.1136,161.1975,10880.0
2020-06-25 10:40:00,172.99,172.99,172.08,172.14,13844.0,161.2814,161.2814,160.433,160.489,13844.0
2020-06-25 10:50:00,172.25,172.64,172.08,172.56,9871.0,160.5915,160.9551,160.433,160.8805,9871.0
2020-06-25 11:00:00,172.56,172.7,171.95,171.95,3978.0,160.8805,161.0111,160.3118,160.3118,3978.0
2020-06-25 11:10:00,172.0,172.82,171.88,172.49,32068.0,160.3584,161.1229,160.2466,160.8153,32068.0
2020-06-25 11:20:00,172.22,172.49,172.01,172.16,6074.0,160.5636,160.8153,160.3678,160.5076,6074.0
2020-06-25 11:30:00,172.21,172.41,171.58,171.59,15687.0,160.5542,160.7407,159.9669,159.9762,15687.0
2020-06-25 11:40:00,171.6,172.3,171.29,172.25,7041.0,159.9855,160.6381,159.6965,160.5915,7041.0
2020-06-25 11:50:00,172.3,172.6,172.18,172.45,3726.0,160.6381,160.9178,160.5263,160.778,3726.0
2020-06-25 12:00:00,172.53,173.26,172.53,173.03,5640.0,160.8526,161.5332,160.8526,161.3187,5640.0
2020-06-25 12:10:00,172.97,173.29,172.75,172.96,7872.0,161.2628,161.5611,161.0577,161.2535,7872.0
2020-06-25 12:20:00,172.97,173.34,172.97,173.1,9185.0,161.2628,161.6077,161.2628,161.384,9185.0
2020-06-25 12:30:00,173.11,173.66,173.04,173.45,7308.0,161.3933,161.9061,161.3281,161.7103,7308.0
2020-06-25 12:40:00,173.35,174.07,173.35,173.85,7348.0,161.6171,162.2883,161.6171,162.0832,7348.0
2020-06-25 12:50:00,173.72,173.94,173.61,173.74,5876.0,161.962,162.1671,161.8595,161.9807,5876.0
2020-06-25 13:00:00,173.73,174.0,173.55,173.94,7443.0,161.9714,162.2231,161.8035,162.1671,7443.0
2020-06-25 13:10:00,173.96,174.17,173.74,173.95,4802.0,162.1858,162.3816,161.9807,162.1765,4802.0
2020-06-25 13:20:00,173.87,174.04,173.72,173.95,4357.0,162.1019,162.2604,161.962,162.1765,4357.0
2020-06-25 13:30:00,173.91,173.98,173.56,173.96,5444.0,162.1392,162.2044,161.8129,162.1858,5444.0
2020-06-25 13:40:00,174.07,174.19,173.89,173.96,3799.0,162.2883,162.4002,162.1205,162.1858,3799.0
2020-06-25 13:50:00,173.88,173.89,173.35,173.37,7008.0,162.1112,162.1205,161.6171,161.6357,7008.0
2020-06-25 14:00:00,173.51,173.8,173.08,173.7,7409.0,161.7662,162.0366,161.3653,161.9434,7409.0
2020-06-25 14:10:00,173.66,174.08,173.64,173.92,7800.0,161.9061,162.2977,161.8874,162.1485,7800.0
2020-06-25 14:20:00,173.88,173.89,173.16,173.64,8577.0,162.1112,162.1205,161.4399,161.8874,8577.0
2020-06-25 14:30:00,173.67,173.67,172.96,173.33,12538.0,161.9154,161.9154,161.2535,161.5984,12538.0
2020-06-25 14:40:00,173.34,173.69,173.33,173.6,7774.0,161.6077,161.9341,161.5984,161.8501,7774.0
2020-06-25 14:50:00,173.46,173.83,173.45,173.59,7339.0,161.7196,162.0646,161.7103,161.8408,7339.0
2020-06-25 15:00:00,173.55,174.97,173.36,174.77,15781.0,161.8035,163.1274,161.6264,162.941,15781.0
2020-06-25 15:10:00,174.7,174.93,174.44,174.87,8004.0,162.8757,163.0901,162.6333,163.0342,8004.0
2020-06-25 15:20:00,174.86,175.82,174.79,175.58,13545.0,163.0249,163.9199,162.9596,163.6961,13545.0
2020-06-25 15:30:00,175.59,176.08,175.41,175.6,36730.0,163.7055,164.1623,163.5376,163.7148,36730.0
2020-06-25 15:40:00,175.56,176.28,175.49,175.95,54766.0,163.6775,164.3488,163.6122,164.0411,54766.0
2020-06-25 15:50:00,175.98,176.82,175.96,176.61,119922.0,164.0691,164.8522,164.0504,164.6564,119922.0
2020-06-26 09:30:00,175.99,176.32,174.79,175.45,15879.0,164.0784,164.3861,162.9596,163.5749,15879.0
2020-06-26 09:40:00,175.43,176.35,174.9,175.72,14166.0,163.5563,164.414,163.0622,163.8267,14166.0
2020-06-26 09:50:00,175.94,176.28,175.49,176.09,6251.0,164.0318,164.3488,163.6122,164.1716,6251.0
2020-06-26 10:00:00,176.15,176.59,175.77,176.07,8162.0,164.2276,164.6378,163.8733,164.153,8162.0
2020-06-26 10:10:00,175.67,175.74,174.76,174.77,10040.0,163.78,163.8453,162.9316,162.941,10040.0
2020-06-26 10:20:00,174.38,175.13,174.21,175.12,12700.0,162.5774,163.2766,162.4189,163.2673,12700.0
2020-06-26 10:30:00,175.13,175.38,173.83,173.92,7609.0,163.2766,163.5097,162.0646,162.1485,7609.0
2020-06-26 10:40:00,173.92,174.57,173.78,173.79,9615.0,162.1485,162.7545,162.018,162.0273,9615.0
2020-06-26 10:50:00,173.78,174.42,173.61,174.16,5270.0,162.018,162.6146,161.8595,162.3722,5270.0
2020-06-26 11:00:00,174.18,174.92,174.1,174.55,7885.0,162.3909,163.0808,162.3163,162.7359,7885.0
2020-06-26 11:10:00,174.43,174.49,173.46,173.72,7968.0,162.624,162.6799,161.7196,161.962,7968.0
2020-06-26 11:20:00,173.58,174.08,173.55,173.78,7395.0,161.8315,162.2977,161.8035,162.018,7395.0
2020-06-26 11:30:00,173.78,174.06,173.23,173.53,33796.0,162.018,162.279,161.5052,161.7849,33796.0
2020-06-26 11:40:00,173.54,173.54,172.88,173.27,16852.0,161.7942,161.7942,161.1789,161.5425,16852.0
2020-06-26 11:50:00,173.32,173.71,173.16,173.5,12105.0,161.5891,161.9527,161.4399,161.7569,12105.0
2020-06-26 12:00:00,173.39,173.44,173.01,173.29,8386.0,161.6544,161.701,161.3001,161.5611,8386.0
2020-06-26 12:10:00,173.36,173.55,172.99,173.04,8768.0,161.6264,161.8035,161.2814,161.3281,8768.0
2020-06-26 12:20:00,173.05,173.79,172.88,173.62,18839.0,161.3374,162.0273,161.1789,161.8688,18839.0
2020-06-26 12:30:00,173.65,173.66,173.18,173.52,16093.0,161.8968,161.9061,161.4586,161.7756,16093.0
2020-06-26 12:40:00,173.52,173.52,172.74,172.77,10420.0,161.7756,161.7756,161.0484,161.0763,10420.0
2020-06-26 12:50:00,172.75,173.03,172.65,172.98,5431.0,161.0577,161.3187,160.9644,161.2721,5431.0
2020-06-26 13:00:00,172.91,173.48,172.76,173.34,3704.0,161.2069,161.7383,161.067,161.6077,3704.0
2020-06-26 13:10:00,173.27,173.27,172.7,172.76,7652.0,161.5425,161.5425,161.0111,161.067,7652.0
2020-06-26 13:20:00,172.79,173.03,172.68,172.71,12254.0,161.095,161.3187,160.9924,161.0204,12254.0
2020-06-26 13:30:00,172.75,173.15,172.63,173.0,10331.0,161.0577,161.4306,160.9458,161.2908,10331.0
2020-06-26 13:40:00,173.01,173.1,172.87,172.97,9359.0,161.3001,161.384,161.1696,161.2628,9359.0
2020-06-26 13:50:00,172.92,173.08,172.75,172.96,26529.0,161.2162,161.3653,161.0577,161.2535,26529.0
2020-06-26 14:00:00,172.88,173.02,172.53,172.53,10020.0,161.1789,161.3094,160.8526,160.8526,10020.0
2020-06-26 14:10:00,172.63,172.84,172.38,172.76,15070.0,160.9458,161.1416,160.7127,161.067,15070.0
2020-06-26 14:20:00,172.8,173.09,172.48,172.7,8000.0,161.1043,161.3747,160.806,161.0111,8000.0
2020-06-26 14:30:00,172.51,172.84,172.22,172.31,13624.0,160.8339,161.1416,160.5636,160.6475,13624.0
2020-06-26 14:40:00,172.32,172.62,171.92,172.07,10530.0,160.6568,160.9365,160.2839,160.4237,10530.0
2020-06-26 14:50:00,172.03,172.8,172.02,172.69,12789.0,160.3864,161.1043,160.3771,161.0017,12789.0
2020-06-26 15:00:00,172.69,173.0,172.25,172.55,12333.0,161.0017,161.2908,160.5915,160.8712,12333.0
2020-06-26 15:10:00,172.62,172.62,172.15,172.21,13568.0,160.9365,160.9365,160.4983,160.5542,13568.0
2020-06-26 15:20:00,172.23,172.28,171.7,172.2,16731.0,160.5729,160.6195,160.0787,160.5449,16731.0
2020-06-26 15:30:00,172.09,172.17,171.67,171.86,23482.0,160.4424,160.5169,160.0508,160.2279,23482.0
2020-06-26 15:40:00,171.83,172.63,171.58,171.72,123139.0,160.1999,160.9458,159.9669,160.0974,123139.0
2020-06-26 15:50:00,171.72,172.8,171.72,172.54,196475.0,160.0974,161.1043,160.0974,160.8619,196475.0
2020-06-29 09:30:00,174.78,175.42,173.91,174.22,14284.0,162.9503,163.547,162.1392,162.4282,14284.0
2020-06-29 09:40:00,174.12,174.94,173.6,174.8,7491.0,162.335,163.0995,161.8501,162.9689,7491.0
2020-06-29 09:50:00,174.63,176.34,174.55,175.83,4951.0,162.8104,164.4047,162.7359,163.9292,4951.0
2020-06-29 10:00:00,175.82,176.78,175.35,176.32,11115.0,163.9199,164.8149,163.4817,164.3861,11115.0
2020-06-29 10:10:00,176.53,177.31,175.9,177.31,17451.0,164.5818,165.309,163.9945,165.309,17451.0
2020-06-29 10:20:00,177.13,177.66,177.02,177.66,10025.0,165.1412,165.6354,165.0387,165.6354,10025.0
2020-06-29 10:30:00,177.7,178.19,177.5,178.06,7791.0,165.6726,166.1295,165.4862,166.0083,7791.0
2020-06-29 10:40:00,178.34,178.42,177.91,178.39,4057.0,166.2693,166.3439,165.8684,166.3159,4057.0
2020-06-29 10:50:00,178.74,178.97,178.25,178.4,7950.0,166.6423,166.8567,166.1854,166.3253,7950.0
2020-06-29 11:00:00,178.59,178.75,178.35,178.65,11675.0,166.5024,166.6516,166.2787,166.5583,11675.0
2020-06-29 11:10:00,178.54,178.62,177.9,178.4,15531.0,166.4558,166.5304,165.8591,166.3253,15531.0
2020-06-29 11:20:00,178.54,179.17,178.26,179.17,9034.0,166.4558,167.0432,166.1947,167.0432,9034.0
2020-06-29 11:30:00,179.19,179.26,178.6,178.94,9322.0,167.0618,167.1271,166.5117,166.8287,9322.0
2020-06-29 11:40:00,178.89,179.4,178.77,178.99,6913.0,166.7821,167.2576,166.6702,166.8753,6913.0
2020-06-29 11:50:00,179.04,179.25,178.36,178.39,5626.0,166.922,167.1177,166.288,166.3159,5626.0
2020-06-29 12:00:00,178.51,179.24,178.51,178.94,6560.0,166.4278,167.1084,166.4278,166.8287,6560.0
2020-06-29 12:10:00,178.96,179.66,178.73,179.6,8866.0,166.8474,167.5,166.6329,167.444,8866.0
2020-06-29 12:20:00,179.62,179.83,179.46,179.75,7628.0,167.4627,167.6585,167.3135,167.5839,7628.0
2020-06-29 12:30:00,179.76,180.2,179.76,179.96,10810.0,167.5932,168.0034,167.5932,167.7797,10810.0
2020-06-29 12:40:00,179.94,180.19,179.8,180.08,5402.0,167.761,167.9941,167.6305,167.8916,5402.0
2020-06-29 12:50:00,180.14,180.22,179.3,179.42,9832.0,167.9475,168.0221,167.1644,167.2762,9832.0
2020-06-29 13:00:00,179.42,179.43,179.07,179.1,4000.0,167.2762,167.2856,166.9499,166.9779,4000.0
2020-06-29 13:10:00,179.21,179.53,179.13,179.53,4936.0,167.0804,167.3788,167.0059,167.3788,4936.0
2020-06-29 13:20:00,179.52,179.96,179.44,179.92,4700.0,167.3695,167.7797,167.2949,167.7424,4700.0
2020-06-29 13:30:00,179.92,180.2,179.56,180.2,8937.0,167.7424,168.0034,167.4068,168.0034,8937.0
2020-06-29 13:40:00,180.17,180.21,179.61,179.65,8188.0,167.9755,168.0128,167.4534,167.4907,8188.0
2020-06-29 13:50:00,179.65,179.65,179.31,179.31,3501.0,167.4907,167.4907,167.1737,167.1737,3501.0
2020-06-29 14:00:00,179.33,179.37,178.73,178.77,7843.0,167.1923,167.2296,166.6329,166.6702,7843.0
2020-06-29 14:10:00,178.75,179.34,178.75,179.05,6971.0,166.6516,167.2016,166.6516,166.9313,6971.0
2020-06-29 14:20:00,179.03,179.03,178.52,178.53,8542.0,166.9126,166.9126,166.4371,166.4465,8542.0
2020-06-29 14:30:00,178.66,178.87,178.59,178.8,8607.0,166.5677,166.7635,166.5024,166.6982,8607.0
2020-06-29 14:40:00,178.78,179.28,178.72,178.89,12936.0,166.6795,167.1457,166.6236,166.7821,12936.0
2020-06-29 14:50:00,178.86,179.2,178.65,178.95,10200.0,166.7541,167.0711,166.5583,166.838,10200.0
2020-06-29 15:00:00,178.95,179.02,178.02,178.02,26072.0,166.838,166.9033,165.971,165.971,26072.0
2020-06-29 15:10:00,178.01,178.67,177.77,178.67,9406.0,165.9617,166.577,165.7379,166.577,9406.0
2020-06-29 15:20:00,178.63,178.89,178.58,178.84,16747.0,166.5397,166.7821,166.4931,166.7355,16747.0
2020-06-29 15:30:00,178.86,179.47,178.77,179.11,23876.0,166.7541,167.3228,166.6702,166.9872,23876.0
2020-06-29 15:40:00,179.17,179.35,178.71,178.99,28701.0,167.0432,167.211,166.6143,166.8753,28701.0
2020-06-29 15:50:00,179.1,179.56,179.07,179.54,85556.0,166.9779,167.4068,166.9499,167.3881,85556.0
2020-06-30 09:30:00,178.5,180.5,178.11,180.5,12568.0,166.4185,168.2831,166.0549,168.2831,12568.0
2020-06-30 09:40:00,180.25,180.25,178.81,178.81,11111.0,168.0501,168.0501,166.7075,166.7075,11111.0
2020-06-30 09:50:00,179.05,179.27,178.51,179.05,8742.0,166.9313,167.1364,166.4278,166.9313,8742.0
2020-06-30 10:00:00,179.2,180.15,178.79,180.15,8274.0,167.0711,167.9568,166.6889,167.9568,8274.0
2020-06-30 10:10:00,180.05,180.05,179.42,179.76,6107.0,167.8636,167.8636,167.2762,167.5932,6107.0
2020-06-30 10:20:00,180.19,180.71,179.89,180.42,6200.0,167.9941,168.4789,167.7144,168.2085,6200.0
2020-06-30 10:30:00,180.43,180.57,180.18,180.48,10034.0,168.2179,168.3484,167.9848,168.2645,10034.0
2020-06-30 10:40:00,180.49,181.32,180.48,180.65,13558.0,168.2738,169.0476,168.2645,168.423,13558.0
2020-06-30 10:50:00,180.7,182.42,180.65,182.16,45117.0,168.4696,170.0732,168.423,169.8308,45117.0
2020-06-30 11:00:00,182.17,182.64,182.17,182.19,5691.0,169.8401,170.2783,169.8401,169.8587,5691.0
2020-06-30 11:10:00,182.07,182.32,181.6,182.21,7497.0,169.7469,169.9799,169.3087,169.8774,7497.0
2020-06-30 11:20:00,182.16,182.43,181.95,182.29,8373.0,169.8308,170.0825,169.635,169.952,8373.0
2020-06-30 11:30:00,182.29,182.5,181.62,181.9,12036.0,169.952,170.1478,169.3273,169.5884,12036.0
2020-06-30 11:40:00,181.87,182.25,181.68,182.08,6119.0,169.5604,169.9147,169.3833,169.7562,6119.0
2020-06-30 11:50:00,182.02,182.48,182.0,182.37,7897.0,169.7003,170.1291,169.6816,170.0266,7897.0
2020-06-30 12:00:00,182.5,183.2,182.5,183.19,23550.0,170.1478,170.8004,170.1478,170.7911,23550.0
2020-06-30 12:10:00,183.21,183.63,183.01,183.06,9752.0,170.8097,171.2013,170.6232,170.6699,9752.0
2020-06-30 12:20:00,183.02,183.37,182.84,183.17,19631.0,170.6326,170.9589,170.4648,170.7724,19631.0
2020-06-30 12:30:00,183.18,183.21,182.64,183.0,10759.0,170.7817,170.8097,170.2783,170.6139,10759.0
2020-06-30 12:40:00,182.97,182.97,181.77,181.93,15338.0,170.586,170.586,169.4672,169.6163,15338.0
2020-06-30 12:50:00,181.78,182.06,181.76,181.88,9372.0,169.4765,169.7375,169.4579,169.5697,9372.0
2020-06-30 13:00:00,181.88,181.91,181.58,181.78,199322.0,169.5697,169.5977,169.29,169.4765,199322.0
2020-06-30 13:10:00,181.82,181.83,181.57,181.64,6378.0,169.5138,169.5231,169.2807,169.346,6378.0
2020-06-30 13:20:00,181.68,182.02,181.54,182.02,7379.0,169.3833,169.7003,169.2527,169.7003,7379.0
2020-06-30 13:30:00,181.94,182.05,181.64,182.05,11157.0,169.6257,169.7282,169.346,169.7282,11157.0
2020-06-30 13:40:00,181.95,181.97,181.64,181.9,7610.0,169.635,169.6536,169.346,169.5884,7610.0
2020-06-30 13:50:00,181.74,182.19,181.72,182.06,16768.0,169.4392,169.8587,169.4206,169.7375,16768.0
2020-06-30 14:00:00,182.11,182.57,181.62,182.57,14282.0,169.7842,170.213,169.3273,170.213,14282.0
2020-06-30 14:10:00,182.58,182.76,182.44,182.76,9118.0,170.2224,170.3902,170.0918,170.3902,9118.0
2020-06-30 14:20:00,182.67,183.4,182.62,183.4,9369.0,170.3063,170.9869,170.2596,170.9869,9369.0
2020-06-30 14:30:00,183.27,183.44,182.98,183.4,15626.0,170.8657,171.0241,170.5953,170.9869,15626.0
2020-06-30 14:40:00,183.44,183.63,183.27,183.33,12411.0,171.0241,171.2013,170.8657,170.9216,12411.0
2020-06-30 14:50:00,183.4,183.44,183.1,183.24,10518.0,170.9869,171.0241,170.7072,170.8377,10518.0
2020-06-30 15:00:00,183.11,183.29,182.47,182.79,14425.0,170.7165,170.8843,170.1198,170.4181,14425.0
2020-06-30 15:10:00,182.75,182.97,182.51,182.83,39690.0,170.3808,170.586,170.1571,170.4554,39690.0
2020-06-30 15:20:00,182.83,182.97,182.63,182.66,37513.0,170.4554,170.586,170.269,170.2969,37513.0
2020-06-30 15:30:00,182.61,183.24,182.61,183.16,50618.0,170.2503,170.8377,170.2503,170.7631,50618.0
2020-06-30 15:40:00,183.2,183.8,183.07,183.8,47355.0,170.8004,171.3598,170.6792,171.3598,47355.0
2020-06-30 15:50:00,184.21,184.92,183.0,183.26,152707.0,171.742,172.404,170.6139,170.8563,152707.0
2020-07-01 09:30:00,183.26,186.62,183.26,185.43,47397.0,170.8563,173.9889,170.8563,172.8795,47397.0
2020-07-01 09:40:00,185.5,186.56,185.02,185.24,30307.0,172.9447,173.933,172.4972,172.7023,30307.0
2020-07-01 09:50:00,185.11,185.75,183.54,183.68,29359.0,172.5811,173.1778,171.1174,171.2479,29359.0
2020-07-01 10:00:00,183.81,185.98,183.72,184.53,151157.0,171.3691,173.3922,171.2852,172.0404,151157.0
2020-07-01 10:10:00,184.67,185.31,183.93,183.99,36609.0,172.1709,172.7676,171.481,171.5369,36609.0
2020-07-01 10:20:00,184.03,184.18,182.64,183.03,25607.0,171.5742,171.7141,170.2783,170.6419,25607.0
2020-07-01 10:30:00,183.16,183.74,182.35,182.73,16363.0,170.7631,171.3038,170.0079,170.3622,16363.0
2020-07-01 10:40:00,182.88,183.02,181.87,181.87,3340.0,170.502,170.6326,169.5604,169.5604,3340.0
2020-07-01 10:50:00,181.75,182.45,181.67,182.43,5046.0,169.4485,170.1012,169.3739,170.0825,5046.0
2020-07-01 11:00:00,182.6,182.6,181.44,181.65,10558.0,170.241,170.241,169.1595,169.3553,10558.0
2020-07-01 11:10:00,181.21,181.39,180.52,180.52,8974.0,168.9451,169.1129,168.3018,168.3018,8974.0
2020-07-01 11:20:00,180.5,180.5,179.78,179.83,9094.0,168.2831,168.2831,167.6119,167.6585,9094.0
2020-07-01 11:30:00,180.23,181.09,180.14,180.48,9565.0,168.0314,168.8332,167.9475,168.2645,9565.0
2020-07-01 11:40:00,180.49,181.01,180.31,180.6,8677.0,168.2738,168.7586,168.106,168.3764,8677.0
2020-07-01 11:50:00,180.55,181.01,180.19,180.35,10342.0,168.3297,168.7586,167.9941,168.1433,10342.0
2020-07-01 12:00:00,180.5,180.84,180.28,180.72,20752.0,168.2831,168.6001,168.078,168.4882,20752.0
2020-07-01 12:10:00,180.77,181.96,180.65,181.89,13266.0,168.5349,169.6443,168.423,169.5791,13266.0
2020-07-01 12:20:00,181.89,182.38,181.75,182.21,8334.0,169.5791,170.0359,169.4485,169.8774,8334.0
2020-07-01 12:30:00,182.2,182.48,181.88,182.23,5968.0,169.8681,170.1291,169.5697,169.896,5968.0
2020-07-01 12:40:00,182.21,182.3,181.5,181.68,4557.0,169.8774,169.9613,169.2154,169.3833,4557.0
2020-07-01 12:50:00,181.73,181.73,181.0,181.03,2426.0,169.4299,169.4299,168.7493,168.7773,2426.0
2020-07-01 13:00:00,181.16,181.16,180.8,181.16,6700.0,168.8985,168.8985,168.5628,168.8985,6700.0
2020-07-01 13:10:00,181.06,181.15,180.38,180.53,14225.0,168.8052,168.8891,168.1713,168.3111,14225.0
2020-07-01 13:20:00,180.6,180.94,180.52,180.92,5413.0,168.3764,168.6934,168.3018,168.6747,5413.0
2020-07-01 13:30:00,180.97,180.97,180.39,180.8,5814.0,168.7213,168.7213,168.1806,168.5628,5814.0
2020-07-01 13:40:00,180.88,180.89,179.98,180.08,11399.0,168.6374,168.6467,167.7983,167.8916,11399.0
2020-07-01 13:50:00,180.08,180.59,180.04,180.5,5725.0,167.8916,168.367,167.8543,168.2831,5725.0
2020-07-01 14:00:00,180.54,181.07,180.49,180.89,7572.0,168.3204,168.8146,168.2738,168.6467,7572.0
2020-07-01 14:10:00,180.97,181.13,180.66,180.98,2921.0,168.7213,168.8705,168.4323,168.7306,2921.0
2020-07-01 14:20:00,181.0,181.01,180.57,180.91,3849.0,168.7493,168.7586,168.3484,168.6654,3849.0
2020-07-01 14:30:00,180.89,180.97,180.25,180.39,4565.0,168.6467,168.7213,168.0501,168.1806,4565.0
2020-07-01 14:40:00,180.47,180.51,180.12,180.2,2748.0,168.2552,168.2925,167.9289,168.0034,2748.0
2020-07-01 14:50:00,180.25,180.78,180.25,180.75,4610.0,168.0501,168.5442,168.0501,168.5162,4610.0
2020-07-01 15:00:00,180.75,180.9,180.33,180.33,19322.0,168.5162,168.6561,168.1246,168.1246,19322.0
2020-07-01 15:10:00,180.35,180.44,180.01,180.3,9235.0,168.1433,168.2272,167.8263,168.0967,9235.0
2020-07-01 15:20:00,180.28,180.98,180.28,180.79,17343.0,168.078,168.7306,168.078,168.5535,17343.0
2020-07-01 15:30:00,180.78,181.25,180.77,180.98,12486.0,168.5442,168.9824,168.5349,168.7306,12486.0
2020-07-01 15:40:00,181.02,181.59,180.97,181.59,20949.0,168.7679,169.2994,168.7213,169.2994,20949.0
2020-07-01 15:50:00,181.64,181.72,180.43,180.62,129618.0,169.346,169.4206,168.2179,168.395,129618.0
2020-07-02 09:30:00,183.81,186.49,183.64,186.06,14885.0,171.3691,173.8677,171.2106,173.4668,14885.0
2020-07-02 09:40:00,186.09,187.98,185.94,187.58,19821.0,173.4948,175.2569,173.3549,174.8839,19821.0
2020-07-02 09:50:00,187.97,187.99,186.97,187.11,13450.0,175.2475,175.2662,174.3152,174.4457,13450.0
2020-07-02 10:00:00,186.97,187.12,186.11,186.24,14069.0,174.3152,174.4551,173.5134,173.6346,14069.0
2020-07-02 10:10:00,186.21,186.5,185.54,185.92,5994.0,173.6067,173.877,172.982,173.3363,5994.0
2020-07-02 10:20:00,186.08,186.22,184.94,184.94,10791.0,173.4855,173.616,172.4226,172.4226,10791.0
2020-07-02 10:30:00,184.98,185.28,184.69,185.21,6437.0,172.4599,172.7396,172.1895,172.6743,6437.0
2020-07-02 10:40:00,185.27,185.59,184.03,184.03,7061.0,172.7303,173.0286,171.5742,171.5742,7061.0
2020-07-02 10:50:00,184.17,184.18,182.62,182.64,4648.0,171.7047,171.7141,170.2596,170.2783,4648.0
2020-07-02 11:00:00,182.44,182.51,181.7,181.83,29076.0,170.0918,170.1571,169.4019,169.5231,29076.0
2020-07-02 11:10:00,181.62,182.9,181.26,182.87,21883.0,169.3273,170.5207,168.9917,170.4927,21883.0
2020-07-02 11:20:00,182.77,184.1,182.75,183.91,15057.0,170.3995,171.6395,170.3808,171.4623,15057.0
2020-07-02 11:30:00,183.89,184.42,183.79,183.86,5730.0,171.4437,171.9378,171.3505,171.4157,5730.0
2020-07-02 11:40:00,184.06,184.61,184.06,184.61,4850.0,171.6022,172.115,171.6022,172.115,4850.0
2020-07-02 11:50:00,184.68,184.7,183.85,184.42,6671.0,172.1802,172.1989,171.4064,171.9378,6671.0
2020-07-02 12:00:00,184.48,184.48,183.78,184.3,4672.0,171.9938,171.9938,171.3411,171.8259,4672.0
2020-07-02 12:10:00,184.43,184.67,184.01,184.23,4679.0,171.9471,172.1709,171.5556,171.7607,4679.0
2020-07-02 12:20:00,184.22,184.76,184.04,184.71,5851.0,171.7514,172.2548,171.5835,172.2082,5851.0
2020-07-02 12:30:00,184.8,184.85,184.51,184.69,4338.0,172.2921,172.3387,172.0217,172.1895,4338.0
2020-07-02 12:40:00,184.51,184.64,184.35,184.52,3573.0,172.0217,172.1429,171.8726,172.031,3573.0
2020-07-02 12:50:00,184.45,184.82,184.39,184.7,7053.0,171.9658,172.3107,171.9098,172.1989,7053.0
2020-07-02 13:00:00,184.63,184.92,184.46,184.87,6267.0,172.1336,172.404,171.9751,172.3574,6267.0
2020-07-02 13:10:00,184.83,184.89,184.52,184.52,27889.0,172.3201,172.376,172.031,172.031,27889.0
2020-07-02 13:20:00,184.57,184.57,184.13,184.16,7615.0,172.0777,172.0777,171.6674,171.6954,7615.0
2020-07-02 13:30:00,184.29,184.45,184.28,184.31,2364.0,171.8166,171.9658,171.8073,171.8353,2364.0
2020-07-02 13:40:00,184.59,185.0,184.47,185.0,4594.0,172.0963,172.4786,171.9844,172.4786,4594.0
2020-07-02 13:50:00,184.99,185.16,184.68,184.79,4866.0,172.4692,172.6277,172.1802,172.2828,4866.0
2020-07-02 14:00:00,184.91,185.01,184.25,184.36,2810.0,172.3946,172.4879,171.7793,171.8819,2810.0
2020-07-02 14:10:00,184.3,184.48,184.25,184.31,3789.0,171.8259,171.9938,171.7793,171.8353,3789.0
2020-07-02 14:20:00,184.25,184.66,184.01,184.59,9001.0,171.7793,172.1616,171.5556,172.0963,9001.0
2020-07-02 14:30:00,184.61,185.05,184.58,184.96,6058.0,172.115,172.5252,172.087,172.4413,6058.0
2020-07-02 14:40:00,184.96,184.97,184.55,184.78,5146.0,172.4413,172.4506,172.059,172.2734,5146.0
2020-07-02 14:50:00,184.82,185.01,184.48,184.63,6554.0,172.3107,172.4879,171.9938,172.1336,6554.0
2020-07-02 15:00:00,184.44,184.54,184.06,184.12,4328.0,171.9565,172.0497,171.6022,171.6581,4328.0
2020-07-02 15:10:00,184.15,184.18,183.49,183.49,12713.0,171.6861,171.7141,171.0708,171.0708,12713.0
2020-07-02 15:20:00,183.52,184.05,183.51,183.9,7255.0,171.0987,171.5929,171.0894,171.453,7255.0
2020-07-02 15:30:00,183.9,184.09,183.62,183.81,10703.0,171.453,171.6301,171.192,171.3691,10703.0
2020-07-02 15:40:00,183.86,183.88,183.11,183.58,17164.0,171.4157,171.4344,170.7165,171.1547,17164.0
2020-07-02 15:50:00,183.48,183.55,182.62,182.99,88835.0,171.0614,171.1267,170.2596,170.6046,88835.0
2020-07-06 09:30:00,186.54,187.83,186.11,186.34,13459.0,173.9143,175.117,173.5134,173.7279,13459.0
2020-07-06 09:40:00,186.54,187.83,186.18,187.7,11188.0,173.9143,175.117,173.5787,174.9958,11188.0
2020-07-06 09:50:00,187.79,188.86,187.7,187.94,35697.0,175.0797,176.0773,174.9958,175.2196,35697.0
2020-07-06 10:00:00,188.25,188.37,186.56,186.57,9796.0,175.5086,175.6205,173.933,173.9423,9796.0
2020-07-06 10:10:00,186.62,186.62,185.93,185.97,7511.0,173.9889,173.9889,173.3456,173.3829,7511.0
2020-07-06 10:20:00,185.72,186.09,185.33,186.03,8043.0,173.1498,173.4948,172.7862,173.4388,8043.0
2020-07-06 10:30:00,185.95,186.39,185.89,186.05,20373.0,173.3643,173.7745,173.3083,173.4575,20373.0
2020-07-06 10:40:00,186.1,186.62,185.6,186.25,6734.0,173.5041,173.9889,173.0379,173.644,6734.0
2020-07-06 10:50:00,186.28,186.73,186.14,186.29,11954.0,173.6719,174.0915,173.5414,173.6812,11954.0
2020-07-06 11:00:00,186.2,186.67,185.98,186.41,8902.0,173.5973,174.0355,173.3922,173.7931,8902.0
2020-07-06 11:10:00,186.34,186.56,186.08,186.56,3666.0,173.7279,173.933,173.4855,173.933,3666.0
2020-07-06 11:20:00,186.48,186.66,186.27,186.4,4523.0,173.8584,174.0262,173.6626,173.7838,4523.0
2020-07-06 11:30:00,186.35,186.44,185.92,186.21,10000.0,173.7372,173.8211,173.3363,173.6067,10000.0
2020-07-06 11:40:00,186.26,186.29,185.87,186.06,11391.0,173.6533,173.6812,173.2897,173.4668,11391.0
2020-07-06 11:50:00,185.95,185.97,185.15,185.21,6437.0,173.3643,173.3829,172.6184,172.6743,6437.0
2020-07-06 12:00:00,185.23,185.42,185.1,185.36,6600.0,172.693,172.8701,172.5718,172.8142,6600.0
2020-07-06 12:10:00,185.17,185.32,184.65,184.67,7888.0,172.6371,172.7769,172.1522,172.1709,7888.0
2020-07-06 12:20:00,184.67,185.35,184.59,185.22,7947.0,172.1709,172.8049,172.0963,172.6837,7947.0
2020-07-06 12:30:00,185.23,185.41,185.07,185.37,3022.0,172.693,172.8608,172.5438,172.8235,3022.0
2020-07-06 12:40:00,185.25,185.59,185.16,185.57,6585.0,172.7116,173.0286,172.6277,173.01,6585.0
2020-07-06 12:50:00,185.62,185.74,185.47,185.68,3271.0,173.0566,173.1685,172.9167,173.1125,3271.0
2020-07-06 13:00:00,185.75,185.75,185.09,185.3,3321.0,173.1778,173.1778,172.5625,172.7583,3321.0
2020-07-06 13:10:00,185.3,185.46,185.09,185.43,10426.0,172.7583,172.9074,172.5625,172.8795,10426.0
2020-07-06 13:20:00,185.51,185.7,185.35,185.7,4592.0,172.954,173.1312,172.8049,173.1312,4592.0
2020-07-06 13:30:00,185.68,185.79,185.55,185.55,5424.0,173.1125,173.2151,172.9913,172.9913,5424.0
2020-07-06 13:40:00,185.6,185.9,185.6,185.89,6826.0,173.0379,173.3176,173.0379,173.3083,6826.0
2020-07-06 13:50:00,186.0,186.09,185.69,186.02,6323.0,173.4109,173.4948,173.1219,173.4295,6323.0
2020-07-06 14:00:00,186.06,186.25,185.47,185.81,5021.0,173.4668,173.644,172.9167,173.2337,5021.0
2020-07-06 14:10:00,185.78,185.94,185.24,185.26,9482.0,173.2058,173.3549,172.7023,172.721,9482.0
2020-07-06 14:20:00,185.2,185.45,185.1,185.44,4054.0,172.665,172.8981,172.5718,172.8888,4054.0
2020-07-06 14:30:00,185.45,185.54,185.16,185.4,4453.0,172.8981,172.982,172.6277,172.8515,4453.0
2020-07-06 14:40:00,185.5,185.5,185.07,185.38,9753.0,172.9447,172.9447,172.5438,172.8328,9753.0
2020-07-06 14:50:00,185.38,185.73,185.2,185.66,6427.0,172.8328,173.1591,172.665,173.0939,6427.0
2020-07-06 15:00:00,185.65,186.14,185.54,185.97,16643.0,173.0846,173.5414,172.982,173.3829,16643.0
2020-07-06 15:10:00,185.93,186.13,185.8,185.83,11420.0,173.3456,173.5321,173.2244,173.2524,11420.0
2020-07-06 15:20:00,185.88,186.1,185.81,185.93,18198.0,173.299,173.5041,173.2337,173.3456,18198.0
2020-07-06 15:30:00,185.94,186.02,185.3,185.92,10634.0,173.3549,173.4295,172.7583,173.3363,10634.0
2020-07-06 15:40:00,185.88,186.48,185.88,186.47,36923.0,173.299,173.8584,173.299,173.8491,36923.0
2020-07-06 15:50:00,186.64,186.75,186.07,186.52,65622.0,174.0076,174.1101,173.4761,173.8957,65622.0
2020-07-07 09:30:00,184.8,184.8,183.26,184.17,14182.0,172.2921,172.2921,170.8563,171.7047,14182.0
2020-07-07 09:40:00,184.23,184.8,184.06,184.17,4452.0,171.7607,172.2921,171.6022,171.7047,4452.0
2020-07-07 09:50:00,183.85,184.72,183.73,184.71,38814.0,171.4064,172.2175,171.2945,172.2082,38814.0
2020-07-07 10:00:00,184.42,185.26,184.42,184.58,6970.0,171.9378,172.721,171.9378,172.087,6970.0
2020-07-07 10:10:00,184.59,185.32,184.58,185.05,3444.0,172.0963,172.7769,172.087,172.5252,3444.0
2020-07-07 10:20:00,184.87,185.18,184.31,184.52,4725.0,172.3574,172.6464,171.8353,172.031,4725.0
2020-07-07 10:30:00,184.59,184.9,184.35,184.44,6046.0,172.0963,172.3853,171.8726,171.9565,6046.0
2020-07-07 10:40:00,184.52,184.52,183.53,183.82,6993.0,172.031,172.031,171.1081,171.3784,6993.0
2020-07-07 10:50:00,184.21,185.21,184.2,185.21,6032.0,171.742,172.6743,171.7327,172.6743,6032.0
2020-07-07 11:00:00,185.16,185.29,184.75,184.83,6097.0,172.6277,172.7489,172.2455,172.3201,6097.0
2020-07-07 11:10:00,184.93,185.73,184.86,185.73,3736.0,172.4133,173.1591,172.348,173.1591,3736.0
2020-07-07 11:20:00,185.65,185.79,185.08,185.16,8324.0,173.0846,173.2151,172.5531,172.6277,8324.0
2020-07-07 11:30:00,185.1,185.1,184.58,184.63,7853.0,172.5718,172.5718,172.087,172.1336,7853.0
2020-07-07 11:40:00,184.55,184.68,184.18,184.46,66673.0,172.059,172.1802,171.7141,171.9751,66673.0
2020-07-07 11:50:00,184.45,184.45,183.7,184.09,7806.0,171.9658,171.9658,171.2665,171.6301,7806.0
2020-07-07 12:00:00,184.06,184.48,183.89,184.2,5000.0,171.6022,171.9938,171.4437,171.7327,5000.0
2020-07-07 12:10:00,184.21,184.61,184.19,184.42,2834.0,171.742,172.115,171.7234,171.9378,2834.0
2020-07-07 12:20:00,184.41,184.77,184.37,184.77,2885.0,171.9285,172.2641,171.8912,172.2641,2885.0
2020-07-07 12:30:00,184.77,184.96,184.51,184.6,11100.0,172.2641,172.4413,172.0217,172.1056,11100.0
2020-07-07 12:40:00,184.42,184.48,184.21,184.37,3465.0,171.9378,171.9938,171.742,171.8912,3465.0
2020-07-07 12:50:00,184.34,184.42,184.12,184.32,3533.0,171.8632,171.9378,171.6581,171.8446,3533.0
2020-07-07 13:00:00,184.3,184.65,184.13,184.34,3500.0,171.8259,172.1522,171.6674,171.8632,3500.0
2020-07-07 13:10:00,184.26,184.28,183.89,184.11,16227.0,171.7886,171.8073,171.4437,171.6488,16227.0
2020-07-07 13:20:00,184.04,184.37,183.96,184.1,4822.0,171.5835,171.8912,171.5089,171.6395,4822.0
2020-07-07 13:30:00,184.01,184.15,183.97,183.98,3004.0,171.5556,171.6861,171.5183,171.5276,3004.0
2020-07-07 13:40:00,183.93,184.22,183.92,184.13,5300.0,171.481,171.7514,171.4717,171.6674,5300.0
2020-07-07 13:50:00,184.19,184.93,184.1,184.84,4735.0,171.7234,172.4133,171.6395,172.3294,4735.0
2020-07-07 14:00:00,184.8,184.8,184.06,184.16,7572.0,172.2921,172.2921,171.6022,171.6954,7572.0
2020-07-07 14:10:00,184.14,184.29,183.95,183.95,9001.0,171.6768,171.8166,171.4996,171.4996,9001.0
2020-07-07 14:20:00,183.96,184.01,183.59,183.61,12364.0,171.5089,171.5556,171.164,171.1826,12364.0
2020-07-07 14:30:00,183.34,183.42,183.03,183.12,11978.0,170.9309,171.0055,170.6419,170.7258,11978.0
2020-07-07 14:40:00,183.13,183.24,183.02,183.06,3900.0,170.7351,170.8377,170.6326,170.6699,3900.0
2020-07-07 14:50:00,183.11,183.11,182.78,183.06,9903.0,170.7165,170.7165,170.4088,170.6699,9903.0
2020-07-07 15:00:00,183.0,183.01,182.44,182.63,9116.0,170.6139,170.6232,170.0918,170.269,9116.0
2020-07-07 15:10:00,182.52,182.87,182.27,182.45,14442.0,170.1664,170.4927,169.9333,170.1012,14442.0
2020-07-07 15:20:00,182.53,182.89,182.21,182.5,12974.0,170.1757,170.5114,169.8774,170.1478,12974.0
2020-07-07 15:30:00,182.54,182.6,182.06,182.16,16329.0,170.1851,170.241,169.7375,169.8308,16329.0
2020-07-07 15:40:00,182.16,182.69,182.08,182.52,28113.0,169.8308,170.3249,169.7562,170.1664,28113.0
2020-07-07 15:50:00,182.47,182.77,181.95,182.42,72556.0,170.1198,170.3995,169.635,170.0732,72556.0
2020-07-08 09:30:00,182.89,183.63,182.27,183.18,34141.0,170.5114,171.2013,169.9333,170.7817,34141.0
2020-07-08 09:40:00,182.98,183.77,182.36,183.77,26148.0,170.5953,171.3318,170.0172,171.3318,26148.0
2020-07-08 09:50:00,183.63,184.02,183.36,183.79,39531.0,171.2013,171.5649,170.9496,171.3505,39531.0
2020-07-08 10:00:00,183.86,184.04,183.03,183.08,30545.0,171.4157,171.5835,170.6419,170.6885,30545.0
2020-07-08 10:10:00,183.14,183.3,182.15,182.26,30508.0,170.7444,170.8936,169.8215,169.924,30508.0
2020-07-08 10:20:00,182.14,182.43,181.78,181.97,12866.0,169.8121,170.0825,169.4765,169.6536,12866.0
2020-07-08 10:30:00,181.83,182.31,181.62,181.94,7445.0,169.5231,169.9706,169.3273,169.6257,7445.0
2020-07-08 10:40:00,182.13,182.14,181.67,181.94,8349.0,169.8028,169.8121,169.3739,169.6257,8349.0
2020-07-08 10:50:00,181.86,182.14,181.52,181.74,5101.0,169.5511,169.8121,169.2341,169.4392,5101.0
2020-07-08 11:00:00,181.8,181.8,180.54,180.59,13749.0,169.4951,169.4951,168.3204,168.367,13749.0
2020-07-08 11:10:00,180.67,180.67,179.81,179.86,27645.0,168.4416,168.4416,167.6398,167.6865,27645.0
2020-07-08 11:20:00,179.79,180.03,179.46,180.02,21354.0,167.6212,167.8449,167.3135,167.8356,21354.0
2020-07-08 11:30:00,180.03,180.38,179.8,179.99,46732.0,167.8449,168.1713,167.6305,167.8077,46732.0
2020-07-08 11:40:00,179.94,180.56,179.86,180.42,27660.0,167.761,168.3391,167.6865,168.2085,27660.0
2020-07-08 11:50:00,180.41,180.71,180.0,180.0,13306.0,168.1992,168.4789,167.817,167.817,13306.0
2020-07-08 12:00:00,180.07,180.15,179.66,179.81,12322.0,167.8822,167.9568,167.5,167.6398,12322.0
2020-07-08 12:10:00,179.8,180.4,179.64,180.09,29109.0,167.6305,168.1899,167.4813,167.9009,29109.0
2020-07-08 12:20:00,180.09,180.27,179.93,180.24,26507.0,167.9009,168.0687,167.7517,168.0407,26507.0
2020-07-08 12:30:00,180.2,180.39,179.71,179.86,24914.0,168.0034,168.1806,167.5466,167.6865,24914.0
2020-07-08 12:40:00,179.89,179.99,179.41,179.43,26776.0,167.7144,167.8077,167.2669,167.2856,26776.0
2020-07-08 12:50:00,179.41,179.63,179.22,179.56,21444.0,167.2669,167.472,167.0898,167.4068,21444.0
2020-07-08 13:00:00,179.7,179.87,179.52,179.69,12304.0,167.5373,167.6958,167.3695,167.528,12304.0
2020-07-08 13:10:00,179.67,179.71,179.0,179.0,18903.0,167.5093,167.5466,166.8847,166.8847,18903.0
2020-07-08 13:20:00,179.0,179.1,178.49,178.63,14512.0,166.8847,166.9779,166.4092,166.5397,14512.0
2020-07-08 13:30:00,178.57,179.3,178.57,179.3,19265.0,166.4838,167.1644,166.4838,167.1644,19265.0
2020-07-08 13:40:00,179.2,179.22,178.9,179.0,21655.0,167.0711,167.0898,166.7914,166.8847,21655.0
2020-07-08 13:50:00,179.04,179.23,178.8,178.95,25146.0,166.922,167.0991,166.6982,166.838,25146.0
2020-07-08 14:00:00,178.99,179.29,178.89,178.96,19566.0,166.8753,167.155,166.7821,166.8474,19566.0
2020-07-08 14:10:00,178.95,179.0,178.51,178.68,11209.0,166.838,166.8847,166.4278,166.5863,11209.0
2020-07-08 14:20:00,178.64,179.02,178.24,178.39,21393.0,166.549,166.9033,166.1761,166.3159,21393.0
2020-07-08 14:30:00,178.42,178.42,177.9,178.06,19237.0,166.3439,166.3439,165.8591,166.0083,19237.0
2020-07-08 14:40:00,178.1,178.32,177.9,178.23,17810.0,166.0456,166.2507,165.8591,166.1668,17810.0
2020-07-08 14:50:00,178.28,178.55,177.97,178.37,15507.0,166.2134,166.4651,165.9244,166.2973,15507.0
2020-07-08 15:00:00,178.47,178.58,178.15,178.52,16376.0,166.3905,166.4931,166.0922,166.4371,16376.0
2020-07-08 15:10:00,178.73,179.14,178.53,179.14,25707.0,166.6329,167.0152,166.4465,167.0152,25707.0
2020-07-08 15:20:00,179.06,179.95,178.76,179.62,29663.0,166.9406,167.7704,166.6609,167.4627,29663.0
2020-07-08 15:30:00,179.71,179.78,179.17,179.22,51431.0,167.5466,167.6119,167.0432,167.0898,51431.0
2020-07-08 15:40:00,179.24,179.25,178.88,178.95,56997.0,167.1084,167.1177,166.7728,166.838,56997.0
2020-07-08 15:50:00,178.95,179.12,178.36,179.09,164633.0,166.838,166.9965,166.288,166.9686,164633.0
2020-07-09 09:30:00,178.93,179.73,177.78,177.78,11900.0,166.8194,167.5652,165.7472,165.7472,11900.0
2020-07-09 09:40:00,177.94,178.03,177.04,177.46,12310.0,165.8964,165.9803,165.0573,165.4489,12310.0
2020-07-09 09:50:00,177.4,178.49,177.01,178.49,17049.0,165.393,166.4092,165.0293,166.4092,17049.0
2020-07-09 10:00:00,178.37,179.02,178.37,178.85,8260.0,166.2973,166.9033,166.2973,166.7448,8260.0
2020-07-09 10:10:00,178.67,178.67,177.24,177.42,13846.0,166.577,166.577,165.2438,165.4116,13846.0
2020-07-09 10:20:00,177.29,178.66,177.29,178.65,19124.0,165.2904,166.5677,165.2904,166.5583,19124.0
2020-07-09 10:30:00,178.81,178.97,177.73,177.73,12522.0,166.7075,166.8567,165.7006,165.7006,12522.0
2020-07-09 10:40:00,177.69,177.74,177.32,177.32,14958.0,165.6633,165.7099,165.3184,165.3184,14958.0
2020-07-09 10:50:00,177.24,177.52,176.01,176.28,15723.0,165.2438,165.5048,164.097,164.3488,15723.0
2020-07-09 11:00:00,176.28,176.72,175.73,176.72,7448.0,164.3488,164.759,163.836,164.759,7448.0
2020-07-09 11:10:00,176.74,176.88,174.61,174.61,19462.0,164.7776,164.9081,162.7918,162.7918,19462.0
2020-07-09 11:20:00,174.7,175.39,174.38,175.02,18818.0,162.8757,163.519,162.5774,163.174,18818.0
2020-07-09 11:30:00,174.99,175.45,174.58,174.96,10070.0,163.1461,163.5749,162.7638,163.1181,10070.0
2020-07-09 11:40:00,174.87,175.49,174.07,175.3,9007.0,163.0342,163.6122,162.2883,163.4351,9007.0
2020-07-09 11:50:00,175.29,176.07,175.25,175.51,6836.0,163.4258,164.153,163.3885,163.6309,6836.0
2020-07-09 12:00:00,175.64,176.81,175.64,176.5,5829.0,163.7521,164.8429,163.7521,164.5539,5829.0
2020-07-09 12:10:00,176.51,176.63,176.08,176.19,5722.0,164.5632,164.6751,164.1623,164.2648,5722.0
2020-07-09 12:20:00,176.14,176.21,175.64,175.64,6685.0,164.2182,164.2835,163.7521,163.7521,6685.0
2020-07-09 12:30:00,175.67,176.03,175.46,175.7,8497.0,163.78,164.1157,163.5843,163.808,8497.0
2020-07-09 12:40:00,175.73,176.09,175.5,176.0,7516.0,163.836,164.1716,163.6216,164.0877,7516.0
2020-07-09 12:50:00,175.93,175.93,175.2,175.52,13001.0,164.0224,164.0224,163.3419,163.6402,13001.0
2020-07-09 13:00:00,175.44,176.66,175.41,176.59,11119.0,163.5656,164.703,163.5376,164.6378,11119.0
2020-07-09 13:10:00,176.57,177.03,176.57,176.87,10457.0,164.6191,165.048,164.6191,164.8988,10457.0
2020-07-09 13:20:00,176.82,176.87,176.46,176.74,8104.0,164.8522,164.8988,164.5166,164.7776,8104.0
2020-07-09 13:30:00,176.74,176.88,176.6,176.79,8800.0,164.7776,164.9081,164.6471,164.8242,8800.0
2020-07-09 13:40:00,176.79,177.17,176.55,176.98,13258.0,164.8242,165.1785,164.6005,165.0014,13258.0
2020-07-09 13:50:00,176.9,177.04,176.82,176.83,68149.0,164.9268,165.0573,164.8522,164.8615,68149.0
2020-07-09 14:00:00,176.83,177.68,176.4,177.54,16131.0,164.8615,165.654,164.4606,165.5235,16131.0
2020-07-09 14:10:00,177.68,178.59,177.68,178.34,9154.0,165.654,166.5024,165.654,166.2693,9154.0
2020-07-09 14:20:00,178.43,178.43,177.57,177.9,4186.0,166.3532,166.3532,165.5514,165.8591,4186.0
2020-07-09 14:30:00,177.82,177.84,177.46,177.7,9521.0,165.7845,165.8032,165.4489,165.6726,9521.0
2020-07-09 14:40:00,177.79,178.03,177.4,177.84,6301.0,165.7566,165.9803,165.393,165.8032,6301.0
2020-07-09 14:50:00,177.86,178.18,177.61,177.83,6701.0,165.8218,166.1202,165.5887,165.7938,6701.0
2020-07-09 15:00:00,177.96,178.09,177.53,177.83,11867.0,165.915,166.0363,165.5142,165.7938,11867.0
2020-07-09 15:10:00,177.81,178.4,177.6,177.66,16977.0,165.7752,166.3253,165.5794,165.6354,16977.0
2020-07-09 15:20:00,177.66,177.67,176.49,176.55,12179.0,165.6354,165.6447,164.5445,164.6005,12179.0
2020-07-09 15:30:00,176.44,176.78,176.18,176.64,23106.0,164.4979,164.8149,164.2555,164.6844,23106.0
2020-07-09 15:40:00,176.58,177.47,176.26,177.0,38643.0,164.6285,165.4582,164.3301,165.02,38643.0
2020-07-09 15:50:00,177.02,177.13,176.2,176.21,91671.0,165.0387,165.1412,164.2742,164.2835,91671.0
2020-07-10 09:30:00,176.75,176.75,174.98,176.46,28698.0,164.7869,164.7869,163.1367,164.5166,28698.0
2020-07-10 09:40:00,176.49,176.91,175.96,176.2,55926.0,164.5445,164.9361,164.0504,164.2742,55926.0
2020-07-10 09:50:00,176.25,176.34,175.26,175.67,12940.0,164.3208,164.4047,163.3978,163.78,12940.0
2020-07-10 10:00:00,175.63,175.63,174.64,175.02,12583.0,163.7428,163.7428,162.8198,163.174,12583.0
2020-07-10 10:10:00,175.0,175.95,175.0,175.07,7534.0,163.1554,164.0411,163.1554,163.2207,7534.0
2020-07-10 10:20:00,174.94,175.29,174.5,175.14,8411.0,163.0995,163.4258,162.6892,163.2859,8411.0
2020-07-10 10:30:00,175.18,176.2,175.13,175.81,20865.0,163.3232,164.2742,163.2766,163.9106,20865.0
2020-07-10 10:40:00,175.79,176.35,175.77,176.06,50854.0,163.8919,164.414,163.8733,164.1436,50854.0
2020-07-10 10:50:00,176.09,176.09,175.6,175.72,9816.0,164.1716,164.1716,163.7148,163.8267,9816.0
2020-07-10 11:00:00,175.57,175.57,175.03,175.51,22573.0,163.6868,163.6868,163.1834,163.6309,22573.0
2020-07-10 11:10:00,175.52,175.84,174.79,174.88,55472.0,163.6402,163.9385,162.9596,163.0435,55472.0
2020-07-10 11:20:00,174.87,175.2,174.62,175.0,9301.0,163.0342,163.3419,162.8011,163.1554,9301.0
2020-07-10 11:30:00,175.0,175.09,174.51,174.88,6043.0,163.1554,163.2393,162.6986,163.0435,6043.0
2020-07-10 11:40:00,174.8,175.16,174.79,175.0,13817.0,162.9689,163.3046,162.9596,163.1554,13817.0
2020-07-10 11:50:00,175.03,175.29,174.99,175.06,11771.0,163.1834,163.4258,163.1461,163.2113,11771.0
2020-07-10 12:00:00,174.93,175.45,174.73,175.45,8799.0,163.0901,163.5749,162.9037,163.5749,8799.0
2020-07-10 12:10:00,175.58,175.61,175.04,175.1,15118.0,163.6961,163.7241,163.1927,163.2486,15118.0
2020-07-10 12:20:00,175.16,175.16,174.77,174.81,7974.0,163.3046,163.3046,162.941,162.9783,7974.0
2020-07-10 12:30:00,174.78,175.02,174.75,174.93,7011.0,162.9503,163.174,162.9223,163.0901,7011.0
2020-07-10 12:40:00,174.92,175.29,174.6,175.29,20780.0,163.0808,163.4258,162.7825,163.4258,20780.0
2020-07-10 12:50:00,175.23,175.68,175.18,175.59,27452.0,163.3698,163.7894,163.3232,163.7055,27452.0
2020-07-10 13:00:00,175.48,175.66,175.37,175.66,8333.0,163.6029,163.7707,163.5003,163.7707,8333.0
2020-07-10 13:10:00,175.58,175.68,175.18,175.29,20839.0,163.6961,163.7894,163.3232,163.4258,20839.0
2020-07-10 13:20:00,175.28,175.42,175.05,175.1,7182.0,163.4164,163.547,163.202,163.2486,7182.0
2020-07-10 13:30:00,175.12,175.4,174.95,175.3,13439.0,163.2673,163.5283,163.1088,163.4351,13439.0
2020-07-10 13:40:00,175.28,175.81,175.27,175.75,15553.0,163.4164,163.9106,163.4071,163.8546,15553.0
2020-07-10 13:50:00,175.81,176.17,175.7,176.15,29425.0,163.9106,164.2462,163.808,164.2276,29425.0
2020-07-10 14:00:00,176.11,176.22,175.81,175.93,11103.0,164.1903,164.2928,163.9106,164.0224,11103.0
2020-07-10 14:10:00,175.92,176.0,175.52,175.52,14299.0,164.0131,164.0877,163.6402,163.6402,14299.0
2020-07-10 14:20:00,175.51,175.68,175.39,175.53,11108.0,163.6309,163.7894,163.519,163.6495,11108.0
2020-07-10 14:30:00,175.54,175.78,175.45,175.75,7854.0,163.6588,163.8826,163.5749,163.8546,7854.0
2020-07-10 14:40:00,175.76,175.9,175.54,175.83,10043.0,163.864,163.9945,163.6588,163.9292,10043.0
2020-07-10 14:50:00,175.76,175.87,175.45,175.5,9377.0,163.864,163.9665,163.5749,163.6216,9377.0
2020-07-10 15:00:00,175.52,175.52,175.16,175.34,13994.0,163.6402,163.6402,163.3046,163.4724,13994.0
2020-07-10 15:10:00,175.37,175.81,175.24,175.74,16393.0,163.5003,163.9106,163.3791,163.8453,16393.0
2020-07-10 15:20:00,175.75,175.82,175.58,175.66,19082.0,163.8546,163.9199,163.6961,163.7707,19082.0
2020-07-10 15:30:00,175.66,176.03,175.32,175.75,30538.0,163.7707,164.1157,163.4537,163.8546,30538.0
2020-07-10 15:40:00,175.76,175.93,175.56,175.65,36009.0,163.864,164.0224,163.6775,163.7614,36009.0
2020-07-10 15:50:00,175.65,176.17,175.23,175.4,147182.0,163.7614,164.2462,163.3698,163.5283,147182.0
2020-07-13 09:30:00,177.33,178.34,176.64,177.5,53068.0,165.3277,166.2693,164.6844,165.4862,53068.0
2020-07-13 09:40:00,177.32,177.63,175.71,176.1,24851.0,165.3184,165.6074,163.8173,164.1809,24851.0
2020-07-13 09:50:00,176.0,176.37,175.8,175.8,21328.0,164.0877,164.4327,163.9012,163.9012,21328.0
2020-07-13 10:00:00,175.6,176.24,175.4,176.19,72900.0,163.7148,164.3115,163.5283,164.2648,72900.0
2020-07-13 10:10:00,176.28,177.28,176.07,177.28,27602.0,164.3488,165.2811,164.153,165.2811,27602.0
2020-07-13 10:20:00,177.25,177.76,177.21,177.76,17336.0,165.2531,165.7286,165.2158,165.7286,17336.0
2020-07-13 10:30:00,177.71,178.22,177.42,177.42,18966.0,165.682,166.1575,165.4116,165.4116,18966.0
2020-07-13 10:40:00,177.45,177.46,176.57,177.15,14235.0,165.4396,165.4489,164.6191,165.1599,14235.0
2020-07-13 10:50:00,177.06,177.73,176.91,177.55,8304.0,165.076,165.7006,164.9361,165.5328,8304.0
2020-07-13 11:00:00,177.59,177.7,177.23,177.49,9609.0,165.5701,165.6726,165.2345,165.4769,9609.0
2020-07-13 11:10:00,177.32,177.35,176.81,177.11,14926.0,165.3184,165.3463,164.8429,165.1226,14926.0
2020-07-13 11:20:00,177.12,177.41,177.05,177.34,11222.0,165.1319,165.4023,165.0666,165.337,11222.0
2020-07-13 11:30:00,177.35,177.42,176.96,177.13,18504.0,165.3463,165.4116,164.9827,165.1412,18504.0
2020-07-13 11:40:00,177.14,177.17,176.86,177.12,17191.0,165.1505,165.1785,164.8895,165.1319,17191.0
2020-07-13 11:50:00,177.12,177.75,177.07,177.53,18001.0,165.1319,165.7193,165.0853,165.5142,18001.0
2020-07-13 12:00:00,177.56,177.82,177.43,177.63,15431.0,165.5421,165.7845,165.4209,165.6074,15431.0
2020-07-13 12:10:00,177.55,177.59,177.33,177.5,10501.0,165.5328,165.5701,165.3277,165.4862,10501.0
2020-07-13 12:20:00,177.46,177.85,177.39,177.77,26824.0,165.4489,165.8125,165.3836,165.7379,26824.0
2020-07-13 12:30:00,177.84,178.33,177.75,178.28,62004.0,165.8032,166.26,165.7193,166.2134,62004.0
2020-07-13 12:40:00,178.3,178.66,178.22,178.47,37610.0,166.232,166.5677,166.1575,166.3905,37610.0
2020-07-13 12:50:00,178.48,179.11,178.47,179.02,23961.0,166.3999,166.9872,166.3905,166.9033,23961.0
2020-07-13 13:00:00,179.02,179.39,178.84,179.13,31954.0,166.9033,167.2483,166.7355,167.0059,31954.0
2020-07-13 13:10:00,179.19,179.89,178.93,179.89,49991.0,167.0618,167.7144,166.8194,167.7144,49991.0
2020-07-13 13:20:00,179.91,180.07,179.6,179.69,19844.0,167.7331,167.8822,167.444,167.528,19844.0
2020-07-13 13:30:00,179.73,180.27,179.73,180.15,33376.0,167.5652,168.0687,167.5652,167.9568,33376.0
2020-07-13 13:40:00,180.17,180.54,180.05,180.09,23434.0,167.9755,168.3204,167.8636,167.9009,23434.0
2020-07-13 13:50:00,180.05,180.22,179.95,180.05,11319.0,167.8636,168.0221,167.7704,167.8636,11319.0
2020-07-13 14:00:00,180.0,180.1,179.49,179.5,15095.0,167.817,167.9102,167.3415,167.3508,15095.0
2020-07-13 14:10:00,179.56,179.8,179.15,179.51,16635.0,167.4068,167.6305,167.0245,167.3601,16635.0
2020-07-13 14:20:00,179.49,179.57,178.76,178.93,13964.0,167.3415,167.4161,166.6609,166.8194,13964.0
2020-07-13 14:30:00,178.82,178.9,178.44,178.78,14067.0,166.7168,166.7914,166.3626,166.6795,14067.0
2020-07-13 14:40:00,178.64,179.35,178.6,179.18,12355.0,166.549,167.211,166.5117,167.0525,12355.0
2020-07-13 14:50:00,179.13,179.73,179.0,179.69,17432.0,167.0059,167.5652,166.8847,167.528,17432.0
2020-07-13 15:00:00,179.7,179.7,178.53,178.64,21425.0,167.5373,167.5373,166.4465,166.549,21425.0
2020-07-13 15:10:00,178.63,178.94,178.4,178.45,15521.0,166.5397,166.8287,166.3253,166.3719,15521.0
2020-07-13 15:20:00,178.37,178.53,177.84,177.84,18552.0,166.2973,166.4465,165.8032,165.8032,18552.0
2020-07-13 15:30:00,177.9,178.02,176.4,176.43,43826.0,165.8591,165.971,164.4606,164.4886,43826.0
2020-07-13 15:40:00,176.54,177.03,176.05,176.06,60605.0,164.5912,165.048,164.1343,164.1436,60605.0
2020-07-13 15:50:00,176.12,176.51,175.86,175.99,138822.0,164.1996,164.5632,163.9572,164.0784,138822.0
2020-07-14 09:30:00,176.5,176.52,174.88,175.98,17329.0,164.5539,164.5725,163.0435,164.0691,17329.0
2020-07-14 09:40:00,175.96,176.49,175.4,176.35,26581.0,164.0504,164.5445,163.5283,164.414,26581.0
2020-07-14 09:50:00,176.5,177.54,176.0,177.13,75278.0,164.5539,165.5235,164.0877,165.1412,75278.0
2020-07-14 10:00:00,177.13,177.87,176.61,176.76,22462.0,165.1412,165.8311,164.6564,164.7963,22462.0
2020-07-14 10:10:00,176.87,178.67,176.87,178.67,40732.0,164.8988,166.577,164.8988,166.577,40732.0
2020-07-14 10:20:00,178.37,179.03,178.16,179.03,31398.0,166.2973,166.9126,166.1015,166.9126,31398.0
2020-07-14 10:30:00,179.02,180.37,179.02,179.88,35490.0,166.9033,168.1619,166.9033,167.7051,35490.0
2020-07-14 10:40:00,179.63,180.44,179.55,179.55,14596.0,167.472,168.2272,167.3974,167.3974,14596.0
2020-07-14 10:50:00,179.56,180.27,179.5,179.77,18551.0,167.4068,168.0687,167.3508,167.6025,18551.0
2020-07-14 11:00:00,179.79,180.95,179.62,180.5,26037.0,167.6212,168.7027,167.4627,168.2831,26037.0
2020-07-14 11:10:00,180.52,180.79,180.07,180.38,25682.0,168.3018,168.5535,167.8822,168.1713,25682.0
2020-07-14 11:20:00,180.37,180.64,180.06,180.13,12348.0,168.1619,168.4137,167.8729,167.9382,12348.0
2020-07-14 11:30:00,180.08,180.49,179.67,179.98,23010.0,167.8916,168.2738,167.5093,167.7983,23010.0
2020-07-14 11:40:00,180.09,180.53,180.0,180.22,14693.0,167.9009,168.3111,167.817,168.0221,14693.0
2020-07-14 11:50:00,180.23,180.44,179.84,180.29,23226.0,168.0314,168.2272,167.6678,168.0873,23226.0
2020-07-14 12:00:00,180.18,180.47,179.61,179.69,20407.0,167.9848,168.2552,167.4534,167.528,20407.0
2020-07-14 12:10:00,179.72,180.18,179.54,180.06,14038.0,167.5559,167.9848,167.3881,167.8729,14038.0
2020-07-14 12:20:00,180.04,180.23,179.8,179.86,14931.0,167.8543,168.0314,167.6305,167.6865,14931.0
2020-07-14 12:30:00,179.91,180.1,179.46,179.58,12672.0,167.7331,167.9102,167.3135,167.4254,12672.0
2020-07-14 12:40:00,179.67,179.78,179.29,179.69,10174.0,167.5093,167.6119,167.155,167.528,10174.0
2020-07-14 12:50:00,179.73,179.74,179.15,179.32,11944.0,167.5652,167.5746,167.0245,167.183,11944.0
2020-07-14 13:00:00,179.36,179.47,179.08,179.08,9850.0,167.2203,167.3228,166.9592,166.9592,9850.0
2020-07-14 13:10:00,179.01,179.64,178.99,179.59,16883.0,166.894,167.4813,166.8753,167.4347,16883.0
2020-07-14 13:20:00,179.6,180.03,179.46,179.64,10792.0,167.444,167.8449,167.3135,167.4813,10792.0
2020-07-14 13:30:00,179.61,180.03,179.26,180.03,11962.0,167.4534,167.8449,167.1271,167.8449,11962.0
2020-07-14 13:40:00,179.85,180.23,179.85,180.14,16116.0,167.6771,168.0314,167.6771,167.9475,16116.0
2020-07-14 13:50:00,180.08,180.91,179.88,180.29,11639.0,167.8916,168.6654,167.7051,168.0873,11639.0
2020-07-14 14:00:00,180.09,181.08,180.09,180.61,6171.0,167.9009,168.8239,167.9009,168.3857,6171.0
2020-07-14 14:10:00,180.65,181.33,180.59,181.2,6385.0,168.423,169.057,168.367,168.9358,6385.0
2020-07-14 14:20:00,181.47,181.56,181.17,181.17,5688.0,169.1875,169.2714,168.9078,168.9078,5688.0
2020-07-14 14:30:00,181.38,181.6,181.23,181.5,8563.0,169.1036,169.3087,168.9637,169.2154,8563.0
2020-07-14 14:40:00,181.46,181.65,181.14,181.15,11534.0,169.1782,169.3553,168.8798,168.8891,11534.0
2020-07-14 14:50:00,181.26,182.27,181.23,182.04,7130.0,168.9917,169.9333,168.9637,169.7189,7130.0
2020-07-14 15:00:00,182.01,182.3,181.49,182.13,11470.0,169.6909,169.9613,169.2061,169.8028,11470.0
2020-07-14 15:10:00,182.09,182.2,181.55,181.71,33973.0,169.7655,169.8681,169.2621,169.4112,33973.0
2020-07-14 15:20:00,181.74,182.72,181.74,182.35,10663.0,169.4392,170.3529,169.4392,170.0079,10663.0
2020-07-14 15:30:00,182.35,183.04,182.35,182.99,20885.0,170.0079,170.6512,170.0079,170.6046,20885.0
2020-07-14 15:40:00,182.98,183.55,182.75,183.35,34050.0,170.5953,171.1267,170.3808,170.9402,34050.0
2020-07-14 15:50:00,183.36,183.78,183.21,183.76,58285.0,170.9496,171.3411,170.8097,171.3225,58285.0
2020-07-15 09:30:00,188.19,189.0,187.51,187.67,26728.0,175.4526,176.2078,174.8187,174.9678,26728.0
2020-07-15 09:40:00,187.81,188.52,186.18,186.32,20873.0,175.0984,175.7603,173.5787,173.7092,20873.0
2020-07-15 09:50:00,186.34,186.77,185.53,186.1,11704.0,173.7279,174.1288,172.9727,173.5041,11704.0
2020-07-15 10:00:00,186.18,186.19,184.22,184.35,20637.0,173.5787,173.588,171.7514,171.8726,20637.0
2020-07-15 10:10:00,184.61,184.98,183.97,184.98,9632.0,172.115,172.4599,171.5183,172.4599,9632.0
2020-07-15 10:20:00,185.47,185.83,185.16,185.83,14264.0,172.9167,173.2524,172.6277,173.2524,14264.0
2020-07-15 10:30:00,185.99,186.5,185.87,186.08,5660.0,173.4016,173.877,173.2897,173.4855,5660.0
2020-07-15 10:40:00,186.02,186.79,186.02,186.59,13131.0,173.4295,174.1474,173.4295,173.9609,13131.0
2020-07-15 10:50:00,186.73,187.46,186.61,187.21,11990.0,174.0915,174.7721,173.9796,174.539,11990.0
2020-07-15 11:00:00,187.37,187.49,186.75,187.23,10939.0,174.6881,174.8,174.1101,174.5576,10939.0
2020-07-15 11:10:00,187.17,187.35,186.75,187.03,28200.0,174.5017,174.6695,174.1101,174.3712,28200.0
2020-07-15 11:20:00,187.08,187.16,186.36,187.04,13634.0,174.4178,174.4924,173.7465,174.3805,13634.0
2020-07-15 11:30:00,187.12,187.66,186.93,186.93,9878.0,174.4551,174.9585,174.2779,174.2779,9878.0
2020-07-15 11:40:00,186.88,187.5,186.8,186.99,9125.0,174.2313,174.8093,174.1567,174.3339,9125.0
2020-07-15 11:50:00,186.98,187.76,186.98,187.26,29604.0,174.3245,175.0518,174.3245,174.5856,29604.0
2020-07-15 12:00:00,187.13,187.49,186.58,187.49,8604.0,174.4644,174.8,173.9516,174.8,8604.0
2020-07-15 12:10:00,187.18,187.73,187.18,187.71,6500.0,174.511,175.0238,174.511,175.0051,6500.0
2020-07-15 12:20:00,187.75,187.76,187.39,187.68,3500.0,175.0424,175.0518,174.7068,174.9772,3500.0
2020-07-15 12:30:00,187.55,187.61,187.05,187.05,5181.0,174.856,174.9119,174.3898,174.3898,5181.0
2020-07-15 12:40:00,186.97,187.57,186.97,187.57,4056.0,174.3152,174.8746,174.3152,174.8746,4056.0
2020-07-15 12:50:00,187.47,187.86,187.4,187.86,5096.0,174.7814,175.145,174.7161,175.145,5096.0
2020-07-15 13:00:00,187.82,188.47,187.78,188.36,21773.0,175.1077,175.7137,175.0704,175.6111,21773.0
2020-07-15 13:10:00,188.37,188.37,187.9,188.03,6110.0,175.6205,175.6205,175.1823,175.3035,6110.0
2020-07-15 13:20:00,188.11,188.12,187.61,187.8,12827.0,175.3781,175.3874,174.9119,175.089,12827.0
2020-07-15 13:30:00,187.87,188.22,187.87,188.16,5551.0,175.1543,175.4806,175.1543,175.4247,5551.0
2020-07-15 13:40:00,188.15,188.15,187.71,187.72,5400.0,175.4154,175.4154,175.0051,175.0145,5400.0
2020-07-15 13:50:00,187.7,187.76,187.41,187.66,8509.0,174.9958,175.0518,174.7254,174.9585,8509.0
2020-07-15 14:00:00,187.59,187.96,187.38,187.39,7914.0,174.8933,175.2382,174.6975,174.7068,7914.0
2020-07-15 14:10:00,187.44,187.63,187.15,187.3,6207.0,174.7534,174.9306,174.483,174.6229,6207.0
2020-07-15 14:20:00,187.34,187.65,187.29,187.65,4700.0,174.6602,174.9492,174.6136,174.9492,4700.0
2020-07-15 14:30:00,187.7,187.93,187.41,187.64,6417.0,174.9958,175.2102,174.7254,174.9399,6417.0
2020-07-15 14:40:00,187.8,188.02,187.65,187.99,8101.0,175.089,175.2942,174.9492,175.2662,8101.0
2020-07-15 14:50:00,188.0,188.02,186.83,186.83,19921.0,175.2755,175.2942,174.1847,174.1847,19921.0
2020-07-15 15:00:00,186.85,187.19,186.49,186.74,15346.0,174.2033,174.5203,173.8677,174.1008,15346.0
2020-07-15 15:10:00,186.63,186.86,186.36,186.81,10290.0,173.9982,174.2127,173.7465,174.1661,10290.0
2020-07-15 15:20:00,186.87,187.17,186.52,187.09,15837.0,174.222,174.5017,173.8957,174.4271,15837.0
2020-07-15 15:30:00,187.15,187.69,187.15,187.46,27062.0,174.483,174.9865,174.483,174.7721,27062.0
2020-07-15 15:40:00,187.53,187.72,187.14,187.52,46730.0,174.8373,175.0145,174.4737,174.828,46730.0
2020-07-15 15:50:00,188.0,188.45,186.45,186.61,173162.0,175.2755,175.695,173.8304,173.9796,173162.0
2020-07-16 09:30:00,186.22,186.22,183.11,183.92,23988.0,173.616,173.616,170.7165,171.4717,23988.0
2020-07-16 09:40:00,183.94,184.21,183.14,183.68,10544.0,171.4903,171.742,170.7444,171.2479,10544.0
2020-07-16 09:50:00,183.83,184.74,183.31,183.31,13142.0,171.3877,172.2362,170.9029,170.9029,13142.0
2020-07-16 10:00:00,183.58,184.19,183.38,183.84,19682.0,171.1547,171.7234,170.9682,171.3971,19682.0
2020-07-16 10:10:00,184.15,185.24,184.14,184.79,8905.0,171.6861,172.7023,171.6768,172.2828,8905.0
2020-07-16 10:20:00,184.65,185.81,184.59,185.8,8178.0,172.1522,173.2337,172.0963,173.2244,8178.0
2020-07-16 10:30:00,185.61,185.92,185.35,185.74,6761.0,173.0473,173.3363,172.8049,173.1685,6761.0
2020-07-16 10:40:00,185.65,185.93,185.37,185.7,8903.0,173.0846,173.3456,172.8235,173.1312,8903.0
2020-07-16 10:50:00,185.78,186.0,185.43,185.56,12035.0,173.2058,173.4109,172.8795,173.0007,12035.0
2020-07-16 11:00:00,185.5,186.12,185.46,185.58,20017.0,172.9447,173.5228,172.9074,173.0193,20017.0
2020-07-16 11:10:00,185.58,186.17,185.58,186.11,9628.0,173.0193,173.5694,173.0193,173.5134,9628.0
2020-07-16 11:20:00,186.21,186.28,185.88,186.06,8499.0,173.6067,173.6719,173.299,173.4668,8499.0
2020-07-16 11:30:00,185.96,186.09,184.92,184.97,8500.0,173.3736,173.4948,172.404,172.4506,8500.0
2020-07-16 11:40:00,185.07,185.19,184.3,184.35,13080.0,172.5438,172.6557,171.8259,171.8726,13080.0
2020-07-16 11:50:00,184.45,184.69,183.51,183.52,15635.0,171.9658,172.1895,171.0894,171.0987,15635.0
2020-07-16 12:00:00,183.49,183.82,183.26,183.81,11141.0,171.0708,171.3784,170.8563,171.3691,11141.0
2020-07-16 12:10:00,183.8,183.92,183.34,183.49,13497.0,171.3598,171.4717,170.9309,171.0708,13497.0
2020-07-16 12:20:00,183.54,184.08,183.3,183.84,14817.0,171.1174,171.6208,170.8936,171.3971,14817.0
2020-07-16 12:30:00,183.89,184.06,183.41,183.46,14779.0,171.4437,171.6022,170.9962,171.0428,14779.0
2020-07-16 12:40:00,183.39,183.68,183.06,183.14,16309.0,170.9775,171.2479,170.6699,170.7444,16309.0
2020-07-16 12:50:00,183.13,183.18,182.37,182.41,8589.0,170.7351,170.7817,170.0266,170.0639,8589.0
2020-07-16 13:00:00,182.42,183.02,182.38,182.94,23182.0,170.0732,170.6326,170.0359,170.558,23182.0
2020-07-16 13:10:00,183.0,184.0,182.79,183.72,9770.0,170.6139,171.5462,170.4181,171.2852,9770.0
2020-07-16 13:20:00,183.78,184.27,183.74,184.2,14993.0,171.3411,171.798,171.3038,171.7327,14993.0
2020-07-16 13:30:00,184.19,184.19,183.29,183.37,24743.0,171.7234,171.7234,170.8843,170.9589,24743.0
2020-07-16 13:40:00,183.36,183.73,183.11,183.51,15279.0,170.9496,171.2945,170.7165,171.0894,15279.0
2020-07-16 13:50:00,183.33,183.41,182.85,182.92,18180.0,170.9216,170.9962,170.4741,170.5393,18180.0
2020-07-16 14:00:00,182.94,183.31,182.74,182.93,11364.0,170.558,170.9029,170.3715,170.5487,11364.0
2020-07-16 14:10:00,182.91,183.18,182.73,183.02,17702.0,170.53,170.7817,170.3622,170.6326,17702.0
2020-07-16 14:20:00,183.1,183.66,183.1,183.4,14989.0,170.7072,171.2293,170.7072,170.9869,14989.0
2020-07-16 14:30:00,183.41,183.67,183.24,183.27,13020.0,170.9962,171.2386,170.8377,170.8657,13020.0
2020-07-16 14:40:00,183.2,183.66,183.0,183.0,13907.0,170.8004,171.2293,170.6139,170.6139,13907.0
2020-07-16 14:50:00,183.0,183.39,182.89,182.94,10622.0,170.6139,170.9775,170.5114,170.558,10622.0
2020-07-16 15:00:00,183.01,183.26,182.85,183.26,7406.0,170.6232,170.8563,170.4741,170.8563,7406.0
2020-07-16 15:10:00,183.19,183.81,183.04,183.75,9813.0,170.7911,171.3691,170.6512,171.3132,9813.0
2020-07-16 15:20:00,183.69,183.93,183.52,183.81,26496.0,171.2572,171.481,171.0987,171.3691,26496.0
2020-07-16 15:30:00,183.77,184.07,183.52,183.97,54537.0,171.3318,171.6115,171.0987,171.5183,54537.0
2020-07-16 15:40:00,183.92,184.15,183.65,183.94,44116.0,171.4717,171.6861,171.2199,171.4903,44116.0
2020-07-16 15:50:00,183.98,184.55,183.73,184.46,96123.0,171.5276,172.059,171.2945,171.9751,96123.0
2020-07-17 09:30:00,185.38,185.7,184.07,184.38,32436.0,172.8328,173.1312,171.6115,171.9005,32436.0
2020-07-17 09:40:00,184.6,186.24,184.6,186.14,4673.0,172.1056,173.6346,172.1056,173.5414,4673.0
2020-07-17 09:50:00,186.21,186.33,184.78,184.78,6332.0,173.6067,173.7185,172.2734,172.2734,6332.0
2020-07-17 10:00:00,184.67,185.52,184.52,184.59,7975.0,172.1709,172.9634,172.031,172.0963,7975.0
2020-07-17 10:10:00,184.74,184.87,184.51,184.62,2288.0,172.2362,172.3574,172.0217,172.1243,2288.0
2020-07-17 10:20:00,184.63,184.72,183.8,183.92,4080.0,172.1336,172.2175,171.3598,171.4717,4080.0
2020-07-17 10:30:00,183.86,184.37,183.74,184.33,6069.0,171.4157,171.8912,171.3038,171.8539,6069.0
2020-07-17 10:40:00,184.2,184.56,183.95,184.56,2090.0,171.7327,172.0683,171.4996,172.0683,2090.0
2020-07-17 10:50:00,184.45,185.21,184.39,185.1,8351.0,171.9658,172.6743,171.9098,172.5718,8351.0
2020-07-17 11:00:00,185.07,185.32,184.77,185.01,2343.0,172.5438,172.7769,172.2641,172.4879,2343.0
2020-07-17 11:10:00,184.88,185.33,184.77,185.04,5050.0,172.3667,172.7862,172.2641,172.5159,5050.0
2020-07-17 11:20:00,184.97,185.18,184.67,184.71,3158.0,172.4506,172.6464,172.1709,172.2082,3158.0
2020-07-17 11:30:00,184.71,185.0,184.59,184.8,1800.0,172.2082,172.4786,172.0963,172.2921,1800.0
2020-07-17 11:40:00,184.92,185.13,184.81,185.0,6145.0,172.404,172.5998,172.3014,172.4786,6145.0
2020-07-17 11:50:00,184.83,185.46,184.82,185.37,6245.0,172.3201,172.9074,172.3107,172.8235,6245.0
2020-07-17 12:00:00,185.35,185.67,185.35,185.58,4000.0,172.8049,173.1032,172.8049,173.0193,4000.0
2020-07-17 12:10:00,185.47,185.52,184.95,185.32,4480.0,172.9167,172.9634,172.4319,172.7769,4480.0
2020-07-17 12:20:00,185.27,185.84,185.26,185.72,7044.0,172.7303,173.2617,172.721,173.1498,7044.0
2020-07-17 12:30:00,185.77,185.77,185.41,185.48,2900.0,173.1964,173.1964,172.8608,172.9261,2900.0
2020-07-17 12:40:00,185.34,185.34,184.99,185.24,2921.0,172.7955,172.7955,172.4692,172.7023,2921.0
2020-07-17 12:50:00,185.19,185.22,184.85,184.95,2921.0,172.6557,172.6837,172.3387,172.4319,2921.0
2020-07-17 13:00:00,185.0,185.26,184.86,185.16,4066.0,172.4786,172.721,172.348,172.6277,4066.0
2020-07-17 13:10:00,185.19,185.51,185.13,185.25,7602.0,172.6557,172.954,172.5998,172.7116,7602.0
2020-07-17 13:20:00,185.26,185.63,185.26,185.26,2701.0,172.721,173.0659,172.721,172.721,2701.0
2020-07-17 13:30:00,185.23,185.24,184.95,185.17,5401.0,172.693,172.7023,172.4319,172.6371,5401.0
2020-07-17 13:40:00,185.18,185.29,185.07,185.19,3656.0,172.6464,172.7489,172.5438,172.6557,3656.0
2020-07-17 13:50:00,185.18,185.18,184.93,185.16,3204.0,172.6464,172.6464,172.4133,172.6277,3204.0
2020-07-17 14:00:00,185.03,185.26,185.03,185.16,5154.0,172.5065,172.721,172.5065,172.6277,5154.0
2020-07-17 14:10:00,185.17,185.45,185.14,185.4,3929.0,172.6371,172.8981,172.6091,172.8515,3929.0
2020-07-17 14:20:00,185.47,185.47,185.02,185.11,4900.0,172.9167,172.9167,172.4972,172.5811,4900.0
2020-07-17 14:30:00,185.08,185.11,184.81,184.9,3839.0,172.5531,172.5811,172.3014,172.3853,3839.0
2020-07-17 14:40:00,184.94,185.1,184.54,184.69,5713.0,172.4226,172.5718,172.0497,172.1895,5713.0
2020-07-17 14:50:00,184.73,185.05,184.73,185.0,4700.0,172.2268,172.5252,172.2268,172.4786,4700.0
2020-07-17 15:00:00,184.91,185.23,184.88,185.06,5450.0,172.3946,172.693,172.3667,172.5345,5450.0
2020-07-17 15:10:00,185.04,185.04,184.76,184.88,5855.0,172.5159,172.5159,172.2548,172.3667,5855.0
2020-07-17 15:20:00,184.9,185.4,184.89,185.4,11520.0,172.3853,172.8515,172.376,172.8515,11520.0
2020-07-17 15:30:00,185.32,185.53,185.12,185.26,14276.0,172.7769,172.9727,172.5904,172.721,14276.0
2020-07-17 15:40:00,185.28,185.61,185.22,185.38,15933.0,172.7396,173.0473,172.6837,172.8328,15933.0
2020-07-17 15:50:00,185.28,185.28,184.76,184.86,47325.0,172.7396,172.7396,172.2548,172.348,47325.0
2020-07-20 09:30:00,183.67,184.22,182.92,184.22,11629.0,171.2386,171.7514,170.5393,171.7514,11629.0
2020-07-20 09:40:00,184.04,184.31,182.1,182.18,9239.0,171.5835,171.8353,169.7748,169.8494,9239.0
2020-07-20 09:50:00,182.03,182.13,180.63,180.99,12010.0,169.7096,169.8028,168.4043,168.74,12010.0
2020-07-20 10:00:00,181.13,181.92,180.84,181.0,8854.0,168.8705,169.607,168.6001,168.7493,8854.0
2020-07-20 10:10:00,181.04,181.04,180.39,180.96,6534.0,168.7866,168.7866,168.1806,168.712,6534.0
2020-07-20 10:20:00,180.59,181.04,180.15,181.04,4500.0,168.367,168.7866,167.9568,168.7866,4500.0
2020-07-20 10:30:00,181.38,181.65,181.01,181.21,5382.0,169.1036,169.3553,168.7586,168.9451,5382.0
2020-07-20 10:40:00,181.24,181.69,180.99,181.29,7123.0,168.973,169.3926,168.74,169.0197,7123.0
2020-07-20 10:50:00,181.21,181.56,181.09,181.37,6506.0,168.9451,169.2714,168.8332,169.0942,6506.0
2020-07-20 11:00:00,181.21,181.51,180.79,180.99,11436.0,168.9451,169.2248,168.5535,168.74,11436.0
2020-07-20 11:10:00,180.99,180.99,180.38,180.55,15633.0,168.74,168.74,168.1713,168.3297,15633.0
2020-07-20 11:20:00,180.61,180.75,180.46,180.53,8128.0,168.3857,168.5162,168.2458,168.3111,8128.0
2020-07-20 11:30:00,180.5,180.64,180.28,180.53,9836.0,168.2831,168.4137,168.078,168.3111,9836.0
2020-07-20 11:40:00,180.59,181.16,180.42,181.16,8311.0,168.367,168.8985,168.2085,168.8985,8311.0
2020-07-20 11:50:00,180.98,181.17,180.91,180.99,3686.0,168.7306,168.9078,168.6654,168.74,3686.0
2020-07-20 12:00:00,181.03,181.07,180.66,180.91,3842.0,168.7773,168.8146,168.4323,168.6654,3842.0
2020-07-20 12:10:00,181.01,181.32,181.01,181.24,2922.0,168.7586,169.0476,168.7586,168.973,2922.0
2020-07-20 12:20:00,181.31,181.32,180.89,180.89,5140.0,169.0383,169.0476,168.6467,168.6467,5140.0
2020-07-20 12:30:00,180.83,180.99,180.66,180.83,2401.0,168.5908,168.74,168.4323,168.5908,2401.0
2020-07-20 12:40:00,180.74,180.83,180.49,180.77,5469.0,168.5069,168.5908,168.2738,168.5349,5469.0
2020-07-20 12:50:00,180.72,180.96,180.69,180.96,4539.0,168.4882,168.712,168.4603,168.712,4539.0
2020-07-20 13:00:00,180.99,180.99,180.33,180.46,9425.0,168.74,168.74,168.1246,168.2458,9425.0
2020-07-20 13:10:00,180.5,180.69,180.45,180.69,8847.0,168.2831,168.4603,168.2365,168.4603,8847.0
2020-07-20 13:20:00,180.83,181.0,180.65,180.84,10653.0,168.5908,168.7493,168.423,168.6001,10653.0
2020-07-20 13:30:00,180.8,181.46,180.8,181.46,8779.0,168.5628,169.1782,168.5628,169.1782,8779.0
2020-07-20 13:40:00,181.43,181.71,181.37,181.43,7150.0,169.1502,169.4112,169.0942,169.1502,7150.0
2020-07-20 13:50:00,181.57,182.09,181.55,181.93,7316.0,169.2807,169.7655,169.2621,169.6163,7316.0
2020-07-20 14:00:00,181.97,182.14,181.7,181.91,7025.0,169.6536,169.8121,169.4019,169.5977,7025.0
2020-07-20 14:10:00,181.89,181.89,181.55,181.75,4221.0,169.5791,169.5791,169.2621,169.4485,4221.0
2020-07-20 14:20:00,181.77,181.77,181.46,181.74,5931.0,169.4672,169.4672,169.1782,169.4392,5931.0
2020-07-20 14:30:00,181.77,181.92,181.31,181.33,6858.0,169.4672,169.607,169.0383,169.057,6858.0
2020-07-20 14:40:00,181.36,181.39,181.11,181.32,17095.0,169.0849,169.1129,168.8518,169.0476,17095.0
2020-07-20 14:50:00,181.31,181.5,181.12,181.41,7628.0,169.0383,169.2154,168.8612,169.1315,7628.0
2020-07-20 15:00:00,181.45,181.57,181.27,181.39,6072.0,169.1688,169.2807,169.001,169.1129,6072.0
2020-07-20 15:10:00,181.4,181.88,181.39,181.88,6789.0,169.1222,169.5697,169.1129,169.5697,6789.0
2020-07-20 15:20:00,181.87,181.87,181.61,181.73,5099.0,169.5604,169.5604,169.318,169.4299,5099.0
2020-07-20 15:30:00,181.74,181.98,181.63,181.8,11186.0,169.4392,169.663,169.3367,169.4951,11186.0
2020-07-20 15:40:00,181.81,181.86,181.2,181.39,22704.0,169.5045,169.5511,168.9358,169.1129,22704.0
2020-07-20 15:50:00,181.39,181.52,180.96,181.15,42484.0,169.1129,169.2341,168.712,168.8891,42484.0
2020-07-21 09:30:00,182.6,184.39,182.25,184.31,21615.0,170.241,171.9098,169.9147,171.8353,21615.0
2020-07-21 09:40:00,184.66,185.31,184.31,184.74,9678.0,172.1616,172.7676,171.8353,172.2362,9678.0
2020-07-21 09:50:00,184.8,185.04,184.3,184.5,10168.0,172.2921,172.5159,171.8259,172.0124,10168.0
2020-07-21 10:00:00,184.53,185.01,184.17,184.29,6343.0,172.0404,172.4879,171.7047,171.8166,6343.0
2020-07-21 10:10:00,184.25,184.54,183.3,183.3,3325.0,171.7793,172.0497,170.8936,170.8936,3325.0
2020-07-21 10:20:00,183.11,183.24,182.43,182.77,5580.0,170.7165,170.8377,170.0825,170.3995,5580.0
2020-07-21 10:30:00,182.79,184.59,182.79,184.59,7581.0,170.4181,172.0963,170.4181,172.0963,7581.0
2020-07-21 10:40:00,184.43,184.65,183.79,184.65,24477.0,171.9471,172.1522,171.3505,172.1522,24477.0
2020-07-21 10:50:00,184.58,184.58,183.86,184.15,6305.0,172.087,172.087,171.4157,171.6861,6305.0
2020-07-21 11:00:00,184.23,184.98,184.22,184.7,5171.0,171.7607,172.4599,171.7514,172.1989,5171.0
2020-07-21 11:10:00,184.71,185.1,184.62,185.0,2839.0,172.2082,172.5718,172.1243,172.4786,2839.0
2020-07-21 11:20:00,185.0,185.07,184.83,184.83,18009.0,172.4786,172.5438,172.3201,172.3201,18009.0
2020-07-21 11:30:00,184.94,185.06,184.5,184.91,7379.0,172.4226,172.5345,172.0124,172.3946,7379.0
2020-07-21 11:40:00,184.86,185.1,184.67,184.92,14841.0,172.348,172.5718,172.1709,172.404,14841.0
2020-07-21 11:50:00,184.78,185.47,184.6,185.47,28979.0,172.2734,172.9167,172.1056,172.9167,28979.0
2020-07-21 12:00:00,185.43,185.77,184.91,184.91,4967.0,172.8795,173.1964,172.3946,172.3946,4967.0
2020-07-21 12:10:00,184.82,185.04,184.78,184.82,3372.0,172.3107,172.5159,172.2734,172.3107,3372.0
2020-07-21 12:20:00,184.81,184.94,184.51,184.8,2946.0,172.3014,172.4226,172.0217,172.2921,2946.0
2020-07-21 12:30:00,184.87,185.02,184.54,184.65,6930.0,172.3574,172.4972,172.0497,172.1522,6930.0
2020-07-21 12:40:00,184.57,185.16,184.57,184.94,2204.0,172.0777,172.6277,172.0777,172.4226,2204.0
2020-07-21 12:50:00,184.82,185.17,184.77,185.14,5090.0,172.3107,172.6371,172.2641,172.6091,5090.0
2020-07-21 13:00:00,185.14,185.31,184.98,185.22,6022.0,172.6091,172.7676,172.4599,172.6837,6022.0
2020-07-21 13:10:00,185.28,185.36,184.87,185.06,4138.0,172.7396,172.8142,172.3574,172.5345,4138.0
2020-07-21 13:20:00,185.13,185.33,184.86,184.86,3700.0,172.5998,172.7862,172.348,172.348,3700.0
2020-07-21 13:30:00,184.85,185.13,184.78,185.05,7384.0,172.3387,172.5998,172.2734,172.5252,7384.0
2020-07-21 13:40:00,185.02,185.02,184.68,184.77,12060.0,172.4972,172.4972,172.1802,172.2641,12060.0
2020-07-21 13:50:00,184.77,184.83,184.35,184.42,5502.0,172.2641,172.3201,171.8726,171.9378,5502.0
2020-07-21 14:00:00,184.48,184.64,184.21,184.24,3707.0,171.9938,172.1429,171.742,171.77,3707.0
2020-07-21 14:10:00,184.03,184.08,183.67,183.67,5921.0,171.5742,171.6208,171.2386,171.2386,5921.0
2020-07-21 14:20:00,183.7,183.85,183.52,183.6,7931.0,171.2665,171.4064,171.0987,171.1733,7931.0
2020-07-21 14:30:00,183.54,183.56,183.04,183.11,10119.0,171.1174,171.136,170.6512,170.7165,10119.0
2020-07-21 14:40:00,183.13,183.19,182.97,183.04,12862.0,170.7351,170.7911,170.586,170.6512,12862.0
2020-07-21 14:50:00,183.0,183.21,182.94,183.21,12003.0,170.6139,170.8097,170.558,170.8097,12003.0
2020-07-21 15:00:00,183.18,183.71,183.15,183.71,12942.0,170.7817,171.2759,170.7538,171.2759,12942.0
2020-07-21 15:10:00,183.74,183.77,183.56,183.68,17697.0,171.3038,171.3318,171.136,171.2479,17697.0
2020-07-21 15:20:00,183.58,183.95,183.57,183.7,33164.0,171.1547,171.4996,171.1453,171.2665,33164.0
2020-07-21 15:30:00,183.74,183.9,183.54,183.54,18446.0,171.3038,171.453,171.1174,171.1174,18446.0
2020-07-21 15:40:00,183.54,183.83,183.38,183.68,29356.0,171.1174,171.3877,170.9682,171.2479,29356.0
2020-07-21 15:50:00,183.66,183.66,182.78,183.21,72557.0,171.2293,171.2293,170.4088,170.8097,72557.0
2020-07-22 09:30:00,182.92,184.37,182.3,184.33,11731.0,170.5393,171.8912,169.9613,171.8539,11731.0
2020-07-22 09:40:00,184.38,184.8,184.23,184.49,13274.0,171.9005,172.2921,171.7607,172.0031,13274.0
2020-07-22 09:50:00,184.46,185.21,184.16,184.16,12288.0,171.9751,172.6743,171.6954,171.6954,12288.0
2020-07-22 10:00:00,184.25,184.29,183.22,183.79,6974.0,171.7793,171.8166,170.819,171.3505,6974.0
2020-07-22 10:10:00,183.91,184.86,183.7,184.86,8007.0,171.4623,172.348,171.2665,172.348,8007.0
2020-07-22 10:20:00,184.5,184.87,184.31,184.48,6149.0,172.0124,172.3574,171.8353,171.9938,6149.0
2020-07-22 10:30:00,184.59,185.27,184.49,185.16,5074.0,172.0963,172.7303,172.0031,172.6277,5074.0
2020-07-22 10:40:00,185.29,185.55,184.7,184.7,6302.0,172.7489,172.9913,172.1989,172.1989,6302.0
2020-07-22 10:50:00,184.52,184.79,184.18,184.72,3230.0,172.031,172.2828,171.7141,172.2175,3230.0
2020-07-22 11:00:00,185.0,185.0,184.64,184.72,3845.0,172.4786,172.4786,172.1429,172.2175,3845.0
2020-07-22 11:10:00,184.49,184.97,184.47,184.48,1800.0,172.0031,172.4506,171.9844,171.9938,1800.0
2020-07-22 11:20:00,184.57,184.78,184.53,184.66,1720.0,172.0777,172.2734,172.0404,172.1616,1720.0
2020-07-22 11:30:00,184.6,184.6,184.26,184.34,2818.0,172.1056,172.1056,171.7886,171.8632,2818.0
2020-07-22 11:40:00,184.56,184.56,184.22,184.37,1808.0,172.0683,172.0683,171.7514,171.8912,1808.0
2020-07-22 11:50:00,184.51,184.55,184.01,184.3,2000.0,172.0217,172.059,171.5556,171.8259,2000.0
2020-07-22 12:00:00,184.36,184.36,183.81,184.07,1500.0,171.8819,171.8819,171.3691,171.6115,1500.0
2020-07-22 12:10:00,184.07,184.49,183.83,184.31,3684.0,171.6115,172.0031,171.3877,171.8353,3684.0
2020-07-22 12:20:00,184.11,184.2,183.93,184.11,3560.0,171.6488,171.7327,171.481,171.6488,3560.0
2020-07-22 12:30:00,184.2,184.81,184.19,184.59,4863.0,171.7327,172.3014,171.7234,172.0963,4863.0
2020-07-22 12:40:00,184.63,184.84,184.41,184.53,9445.0,172.1336,172.3294,171.9285,172.0404,9445.0
2020-07-22 12:50:00,184.48,184.81,184.31,184.49,13325.0,171.9938,172.3014,171.8353,172.0031,13325.0
2020-07-22 13:00:00,184.56,184.63,184.26,184.38,3040.0,172.0683,172.1336,171.7886,171.9005,3040.0
2020-07-22 13:10:00,184.31,184.46,184.12,184.36,3385.0,171.8353,171.9751,171.6581,171.8819,3385.0
2020-07-22 13:20:00,184.4,184.5,184.12,184.3,2905.0,171.9192,172.0124,171.6581,171.8259,2905.0
2020-07-22 13:30:00,184.31,184.31,183.89,184.05,3525.0,171.8353,171.8353,171.4437,171.5929,3525.0
2020-07-22 13:40:00,184.1,184.39,183.97,183.97,17803.0,171.6395,171.9098,171.5183,171.5183,17803.0
2020-07-22 13:50:00,183.95,184.0,183.45,183.53,2315.0,171.4996,171.5462,171.0335,171.1081,2315.0
2020-07-22 14:00:00,183.5,183.95,183.5,183.85,4160.0,171.0801,171.4996,171.0801,171.4064,4160.0
2020-07-22 14:10:00,183.84,184.12,183.76,184.02,3366.0,171.3971,171.6581,171.3225,171.5649,3366.0
2020-07-22 14:20:00,184.01,184.01,183.78,183.78,20100.0,171.5556,171.5556,171.3411,171.3411,20100.0
2020-07-22 14:30:00,183.78,183.96,183.53,183.96,3705.0,171.3411,171.5089,171.1081,171.5089,3705.0
2020-07-22 14:40:00,183.92,183.94,183.79,183.91,1600.0,171.4717,171.4903,171.3505,171.4623,1600.0
2020-07-22 14:50:00,183.82,184.08,183.81,183.96,3308.0,171.3784,171.6208,171.3691,171.5089,3308.0
2020-07-22 15:00:00,184.16,184.37,184.01,184.35,6693.0,171.6954,171.8912,171.5556,171.8726,6693.0
2020-07-22 15:10:00,184.25,184.47,184.25,184.4,10263.0,171.7793,171.9844,171.7793,171.9192,10263.0
2020-07-22 15:20:00,184.41,184.52,184.13,184.4,7692.0,171.9285,172.031,171.6674,171.9192,7692.0
2020-07-22 15:30:00,184.45,184.54,184.19,184.28,12927.0,171.9658,172.0497,171.7234,171.8073,12927.0
2020-07-22 15:40:00,184.35,185.03,184.35,184.84,16958.0,171.8726,172.5065,171.8726,172.3294,16958.0
2020-07-22 15:50:00,184.94,184.98,184.6,184.76,53381.0,172.4226,172.4599,172.1056,172.2548,53381.0
2020-07-23 09:30:00,184.23,185.09,184.23,184.41,9437.0,171.7607,172.5625,171.7607,171.9285,9437.0
2020-07-23 09:40:00,184.42,184.57,183.73,183.92,6082.0,171.9378,172.0777,171.2945,171.4717,6082.0
2020-07-23 09:50:00,184.07,184.46,183.97,184.39,4345.0,171.6115,171.9751,171.5183,171.9098,4345.0
2020-07-23 10:00:00,184.5,184.71,184.05,184.05,3777.0,172.0124,172.2082,171.5929,171.5929,3777.0
2020-07-23 10:10:00,184.06,184.18,183.8,183.89,4537.0,171.6022,171.7141,171.3598,171.4437,4537.0
2020-07-23 10:20:00,183.92,184.44,183.76,184.28,3136.0,171.4717,171.9565,171.3225,171.8073,3136.0
2020-07-23 10:30:00,184.42,184.71,184.39,184.69,2759.0,171.9378,172.2082,171.9098,172.1895,2759.0
2020-07-23 10:40:00,184.82,184.84,184.56,184.8,3550.0,172.3107,172.3294,172.0683,172.2921,3550.0
2020-07-23 10:50:00,184.76,184.99,184.51,184.56,4153.0,172.2548,172.4692,172.0217,172.0683,4153.0
2020-07-23 11:00:00,184.65,184.98,184.38,184.97,4643.0,172.1522,172.4599,171.9005,172.4506,4643.0
2020-07-23 11:10:00,185.0,185.26,184.92,185.0,3433.0,172.4786,172.721,172.404,172.4786,3433.0
2020-07-23 11:20:00,184.96,185.21,184.61,185.11,3474.0,172.4413,172.6743,172.115,172.5811,3474.0
2020-07-23 11:30:00,185.14,185.72,185.02,185.63,10387.0,172.6091,173.1498,172.4972,173.0659,10387.0
2020-07-23 11:40:00,185.52,185.71,185.32,185.62,4699.0,172.9634,173.1405,172.7769,173.0566,4699.0
2020-07-23 11:50:00,185.61,185.79,185.5,185.65,6637.0,173.0473,173.2151,172.9447,173.0846,6637.0
2020-07-23 12:00:00,185.68,185.78,185.15,185.19,7251.0,173.1125,173.2058,172.6184,172.6557,7251.0
2020-07-23 12:10:00,185.26,185.62,185.15,185.29,3800.0,172.721,173.0566,172.6184,172.7489,3800.0
2020-07-23 12:20:00,185.31,185.7,185.12,185.37,7479.0,172.7676,173.1312,172.5904,172.8235,7479.0
2020-07-23 12:30:00,185.4,185.64,185.27,185.46,5446.0,172.8515,173.0752,172.7303,172.9074,5446.0
2020-07-23 12:40:00,185.42,185.74,185.22,185.22,3228.0,172.8701,173.1685,172.6837,172.6837,3228.0
2020-07-23 12:50:00,185.17,185.3,184.69,184.69,14834.0,172.6371,172.7583,172.1895,172.1895,14834.0
2020-07-23 13:00:00,184.66,185.15,184.66,184.83,4105.0,172.1616,172.6184,172.1616,172.3201,4105.0
2020-07-23 13:10:00,184.87,185.1,184.61,184.73,3064.0,172.3574,172.5718,172.115,172.2268,3064.0
2020-07-23 13:20:00,184.77,184.77,184.28,184.53,4167.0,172.2641,172.2641,171.8073,172.0404,4167.0
2020-07-23 13:30:00,184.66,184.68,184.17,184.17,3025.0,172.1616,172.1802,171.7047,171.7047,3025.0
2020-07-23 13:40:00,184.21,184.43,183.75,183.85,5200.0,171.742,171.9471,171.3132,171.4064,5200.0
2020-07-23 13:50:00,183.76,183.85,183.34,183.81,4852.0,171.3225,171.4064,170.9309,171.3691,4852.0
2020-07-23 14:00:00,183.73,183.97,183.45,183.56,6423.0,171.2945,171.5183,171.0335,171.136,6423.0
2020-07-23 14:10:00,183.46,183.72,183.03,183.53,11400.0,171.0428,171.2852,170.6419,171.1081,11400.0
2020-07-23 14:20:00,183.53,183.64,183.11,183.25,5324.0,171.1081,171.2106,170.7165,170.847,5324.0
2020-07-23 14:30:00,183.36,183.84,183.14,183.18,6637.0,170.9496,171.3971,170.7444,170.7817,6637.0
2020-07-23 14:40:00,183.25,183.57,182.92,183.34,6694.0,170.847,171.1453,170.5393,170.9309,6694.0
2020-07-23 14:50:00,183.46,183.74,183.28,183.57,5582.0,171.0428,171.3038,170.875,171.1453,5582.0
2020-07-23 15:00:00,183.68,183.99,183.29,183.36,5753.0,171.2479,171.5369,170.8843,170.9496,5753.0
2020-07-23 15:10:00,183.39,183.71,183.2,183.68,5655.0,170.9775,171.2759,170.8004,171.2479,5655.0
2020-07-23 15:20:00,183.76,183.87,183.28,183.53,9689.0,171.3225,171.425,170.875,171.1081,9689.0
2020-07-23 15:30:00,183.48,183.95,182.97,183.63,12932.0,171.0614,171.4996,170.586,171.2013,12932.0
2020-07-23 15:40:00,183.53,184.03,183.42,183.66,14126.0,171.1081,171.5742,171.0055,171.2293,14126.0
2020-07-23 15:50:00,183.52,184.37,183.16,184.16,36890.0,171.0987,171.8912,170.7631,171.6954,36890.0
2020-07-24 09:30:00,184.01,184.01,182.64,182.64,6442.0,171.5556,171.5556,170.2783,170.2783,6442.0
2020-07-24 09:40:00,183.11,184.61,182.86,184.34,2708.0,170.7165,172.115,170.4834,171.8632,2708.0
2020-07-24 09:50:00,184.65,184.71,184.06,184.3,5956.0,172.1522,172.2082,171.6022,171.8259,5956.0
2020-07-24 10:00:00,184.3,184.6,183.9,184.3,5504.0,171.8259,172.1056,171.453,171.8259,5504.0
2020-07-24 10:10:00,184.39,184.68,183.98,183.99,5572.0,171.9098,172.1802,171.5276,171.5369,5572.0
2020-07-24 10:20:00,183.92,184.56,183.91,184.29,2358.0,171.4717,172.0683,171.4623,171.8166,2358.0
2020-07-24 10:30:00,184.34,184.5,184.06,184.07,3729.0,171.8632,172.0124,171.6022,171.6115,3729.0
2020-07-24 10:40:00,184.53,184.9,184.53,184.68,3562.0,172.0404,172.3853,172.0404,172.1802,3562.0
2020-07-24 10:50:00,184.57,184.61,183.83,184.11,2950.0,172.0777,172.115,171.3877,171.6488,2950.0
2020-07-24 11:00:00,184.05,184.34,183.54,183.54,4500.0,171.5929,171.8632,171.1174,171.1174,4500.0
2020-07-24 11:10:00,183.43,183.52,183.1,183.13,3300.0,171.0148,171.0987,170.7072,170.7351,3300.0
2020-07-24 11:20:00,183.0,183.02,182.58,182.65,7844.0,170.6139,170.6326,170.2224,170.2876,7844.0
2020-07-24 11:30:00,182.52,182.81,182.38,182.69,3504.0,170.1664,170.4368,170.0359,170.3249,3504.0
2020-07-24 11:40:00,182.59,182.73,182.4,182.67,2513.0,170.2317,170.3622,170.0545,170.3063,2513.0
2020-07-24 11:50:00,182.84,182.84,182.71,182.71,700.0,170.4648,170.4648,170.3436,170.3436,700.0
2020-07-24 12:00:00,182.8,182.84,182.4,182.4,2112.0,170.4275,170.4648,170.0545,170.0545,2112.0
2020-07-24 12:10:00,182.7,183.2,182.63,183.12,3574.0,170.3342,170.8004,170.269,170.7258,3574.0
2020-07-24 12:20:00,183.08,183.12,182.78,182.85,7701.0,170.6885,170.7258,170.4088,170.4741,7701.0
2020-07-24 12:30:00,182.98,183.19,182.81,182.81,5801.0,170.5953,170.7911,170.4368,170.4368,5801.0
2020-07-24 12:40:00,182.7,182.8,182.45,182.5,28952.0,170.3342,170.4275,170.1012,170.1478,28952.0
2020-07-24 12:50:00,182.55,182.85,182.45,182.62,2401.0,170.1944,170.4741,170.1012,170.2596,2401.0
2020-07-24 13:00:00,182.66,182.76,182.24,182.46,4838.0,170.2969,170.3902,169.9054,170.1105,4838.0
2020-07-24 13:10:00,182.53,182.6,182.19,182.33,2393.0,170.1757,170.241,169.8587,169.9893,2393.0
2020-07-24 13:20:00,182.38,182.5,182.29,182.41,2500.0,170.0359,170.1478,169.952,170.0639,2500.0
2020-07-24 13:30:00,182.33,182.33,182.08,182.08,3911.0,169.9893,169.9893,169.7562,169.7562,3911.0
2020-07-24 13:40:00,182.16,182.31,182.03,182.12,3900.0,169.8308,169.9706,169.7096,169.7935,3900.0
2020-07-24 13:50:00,182.12,182.42,182.1,182.32,2800.0,169.7935,170.0732,169.7748,169.9799,2800.0
2020-07-24 14:00:00,182.44,182.65,182.35,182.62,3538.0,170.0918,170.2876,170.0079,170.2596,3538.0
2020-07-24 14:10:00,182.68,182.68,182.33,182.52,6925.0,170.3156,170.3156,169.9893,170.1664,6925.0
2020-07-24 14:20:00,182.64,182.92,182.58,182.92,3429.0,170.2783,170.5393,170.2224,170.5393,3429.0
2020-07-24 14:30:00,182.93,183.03,182.68,183.02,3592.0,170.5487,170.6419,170.3156,170.6326,3592.0
2020-07-24 14:40:00,182.95,183.06,182.74,182.75,2803.0,170.5673,170.6699,170.3715,170.3808,2803.0
2020-07-24 14:50:00,182.73,182.85,182.62,182.67,2302.0,170.3622,170.4741,170.2596,170.3063,2302.0
2020-07-24 15:00:00,182.63,183.03,182.63,182.89,3012.0,170.269,170.6419,170.269,170.5114,3012.0
2020-07-24 15:10:00,182.89,183.15,182.36,182.36,7950.0,170.5114,170.7538,170.0172,170.0172,7950.0
2020-07-24 15:20:00,182.44,182.68,182.18,182.24,4281.0,170.0918,170.3156,169.8494,169.9054,4281.0
2020-07-24 15:30:00,182.39,182.82,182.12,182.65,8500.0,170.0452,170.4461,169.7935,170.2876,8500.0
2020-07-24 15:40:00,182.85,182.91,182.46,182.62,10682.0,170.4741,170.53,170.1105,170.2596,10682.0
2020-07-24 15:50:00,182.69,182.99,182.49,182.86,32317.0,170.3249,170.6046,170.1384,170.4834,32317.0
2020-07-27 09:30:00,182.87,182.87,180.66,181.04,19091.0,170.4927,170.4927,168.4323,168.7866,19091.0
2020-07-27 09:40:00,181.43,183.53,181.32,183.48,9485.0,169.1502,171.1081,169.0476,171.0614,9485.0
2020-07-27 09:50:00,183.01,184.34,182.97,184.23,4521.0,170.6232,171.8632,170.586,171.7607,4521.0
2020-07-27 10:00:00,183.96,184.7,183.64,184.7,6417.0,171.5089,172.1989,171.2106,172.1989,6417.0
2020-07-27 10:10:00,184.75,185.66,184.75,185.58,21403.0,172.2455,173.0939,172.2455,173.0193,21403.0
2020-07-27 10:20:00,185.62,185.86,185.53,185.81,4381.0,173.0566,173.2803,172.9727,173.2337,4381.0
2020-07-27 10:30:00,185.69,185.78,185.1,185.63,4887.0,173.1219,173.2058,172.5718,173.0659,4887.0
2020-07-27 10:40:00,185.74,185.76,185.4,185.75,3514.0,173.1685,173.1871,172.8515,173.1778,3514.0
2020-07-27 10:50:00,185.78,186.12,185.18,185.18,20447.0,173.2058,173.5228,172.6464,172.6464,20447.0
2020-07-27 11:00:00,185.22,185.22,184.73,185.02,5129.0,172.6837,172.6837,172.2268,172.4972,5129.0
2020-07-27 11:10:00,184.99,185.02,184.41,184.47,3900.0,172.4692,172.4972,171.9285,171.9844,3900.0
2020-07-27 11:20:00,184.43,184.57,183.96,184.36,7447.0,171.9471,172.0777,171.5089,171.8819,7447.0
2020-07-27 11:30:00,184.32,184.75,184.09,184.24,4160.0,171.8446,172.2455,171.6301,171.77,4160.0
2020-07-27 11:40:00,184.18,184.45,184.1,184.37,3420.0,171.7141,171.9658,171.6395,171.8912,3420.0
2020-07-27 11:50:00,184.5,184.6,184.36,184.48,2864.0,172.0124,172.1056,171.8819,171.9938,2864.0
2020-07-27 12:00:00,184.52,184.82,184.52,184.72,5687.0,172.031,172.3107,172.031,172.2175,5687.0
2020-07-27 12:10:00,184.7,184.75,184.51,184.61,3480.0,172.1989,172.2455,172.0217,172.115,3480.0
2020-07-27 12:20:00,184.64,184.75,184.47,184.7,4585.0,172.1429,172.2455,171.9844,172.1989,4585.0
2020-07-27 12:30:00,184.72,184.78,184.53,184.53,8485.0,172.2175,172.2734,172.0404,172.0404,8485.0
2020-07-27 12:40:00,184.59,185.44,184.58,185.44,14918.0,172.0963,172.8888,172.087,172.8888,14918.0
2020-07-27 12:50:00,185.43,185.43,184.76,184.96,8876.0,172.8795,172.8795,172.2548,172.4413,8876.0
2020-07-27 13:00:00,184.97,185.11,184.65,184.66,4795.0,172.4506,172.5811,172.1522,172.1616,4795.0
2020-07-27 13:10:00,184.75,185.17,184.68,185.05,4049.0,172.2455,172.6371,172.1802,172.5252,4049.0
2020-07-27 13:20:00,184.91,185.02,184.87,184.98,1900.0,172.3946,172.4972,172.3574,172.4599,1900.0
2020-07-27 13:30:00,184.95,185.24,184.92,185.14,2535.0,172.4319,172.7023,172.404,172.6091,2535.0
2020-07-27 13:40:00,185.2,185.21,184.82,185.07,3517.0,172.665,172.6743,172.3107,172.5438,3517.0
2020-07-27 13:50:00,185.07,185.23,184.95,185.04,3500.0,172.5438,172.693,172.4319,172.5159,3500.0
2020-07-27 14:00:00,185.01,185.03,184.63,184.79,3640.0,172.4879,172.5065,172.1336,172.2828,3640.0
2020-07-27 14:10:00,184.9,184.98,184.65,184.66,5005.0,172.3853,172.4599,172.1522,172.1616,5005.0
2020-07-27 14:20:00,184.81,185.0,184.62,184.66,25877.0,172.3014,172.4786,172.1243,172.1616,25877.0
2020-07-27 14:30:00,184.65,184.86,184.54,184.81,9900.0,172.1522,172.348,172.0497,172.3014,9900.0
2020-07-27 14:40:00,184.89,184.89,184.57,184.7,19937.0,172.376,172.376,172.0777,172.1989,19937.0
2020-07-27 14:50:00,184.76,184.8,184.53,184.58,6970.0,172.2548,172.2921,172.0404,172.087,6970.0
2020-07-27 15:00:00,184.54,184.89,184.54,184.84,6921.0,172.0497,172.376,172.0497,172.3294,6921.0
2020-07-27 15:10:00,184.92,185.05,184.79,185.0,7005.0,172.404,172.5252,172.2828,172.4786,7005.0
2020-07-27 15:20:00,185.06,185.44,185.06,185.17,11409.0,172.5345,172.8888,172.5345,172.6371,11409.0
2020-07-27 15:30:00,185.09,185.33,185.01,185.02,33293.0,172.5625,172.7862,172.4879,172.4972,33293.0
2020-07-27 15:40:00,185.06,185.31,185.04,185.23,42456.0,172.5345,172.7676,172.5159,172.693,42456.0
2020-07-27 15:50:00,185.08,185.7,185.08,185.59,62712.0,172.5531,173.1312,172.5531,173.0286,62712.0
2020-07-28 09:30:00,184.96,185.82,184.36,184.87,5766.0,172.4413,173.2431,171.8819,172.3574,5766.0
2020-07-28 09:40:00,184.62,184.65,183.22,183.4,2412.0,172.1243,172.1522,170.819,170.9869,2412.0
2020-07-28 09:50:00,183.0,183.08,181.8,182.11,13392.0,170.6139,170.6885,169.4951,169.7842,13392.0
2020-07-28 10:00:00,182.54,183.13,182.35,182.51,7228.0,170.1851,170.7351,170.0079,170.1571,7228.0
2020-07-28 10:10:00,182.5,182.73,182.25,182.43,5497.0,170.1478,170.3622,169.9147,170.0825,5497.0
2020-07-28 10:20:00,182.49,182.54,182.18,182.22,3715.0,170.1384,170.1851,169.8494,169.8867,3715.0
2020-07-28 10:30:00,182.29,182.37,181.74,181.78,4864.0,169.952,170.0266,169.4392,169.4765,4864.0
2020-07-28 10:40:00,181.75,181.76,181.37,181.75,3071.0,169.4485,169.4579,169.0942,169.4485,3071.0
2020-07-28 10:50:00,181.8,182.3,181.73,182.2,5388.0,169.4951,169.9613,169.4299,169.8681,5388.0
2020-07-28 11:00:00,182.14,182.2,181.6,181.88,4255.0,169.8121,169.8681,169.3087,169.5697,4255.0
2020-07-28 11:10:00,181.9,182.96,181.86,182.96,4490.0,169.5884,170.5766,169.5511,170.5766,4490.0
2020-07-28 11:20:00,182.96,183.11,182.75,182.85,5699.0,170.5766,170.7165,170.3808,170.4741,5699.0
2020-07-28 11:30:00,182.85,182.9,182.62,182.9,2934.0,170.4741,170.5207,170.2596,170.5207,2934.0
2020-07-28 11:40:00,182.86,183.07,182.79,183.01,4168.0,170.4834,170.6792,170.4181,170.6232,4168.0
2020-07-28 11:50:00,183.01,183.01,182.66,182.81,6415.0,170.6232,170.6232,170.2969,170.4368,6415.0
2020-07-28 12:00:00,182.71,182.99,182.63,182.68,8099.0,170.3436,170.6046,170.269,170.3156,8099.0
2020-07-28 12:10:00,182.63,182.91,182.53,182.6,9078.0,170.269,170.53,170.1757,170.241,9078.0
2020-07-28 12:20:00,182.58,182.65,182.28,182.47,8979.0,170.2224,170.2876,169.9427,170.1198,8979.0
2020-07-28 12:30:00,182.51,182.73,182.38,182.43,6894.0,170.1571,170.3622,170.0359,170.0825,6894.0
2020-07-28 12:40:00,182.33,182.38,182.19,182.19,3393.0,169.9893,170.0359,169.8587,169.8587,3393.0
2020-07-28 12:50:00,182.22,182.41,182.1,182.39,9466.0,169.8867,170.0639,169.7748,170.0452,9466.0
2020-07-28 13:00:00,182.38,182.46,182.17,182.37,3996.0,170.0359,170.1105,169.8401,170.0266,3996.0
2020-07-28 13:10:00,182.34,182.35,182.17,182.21,2284.0,169.9986,170.0079,169.8401,169.8774,2284.0
2020-07-28 13:20:00,182.13,182.28,181.88,181.91,8879.0,169.8028,169.9427,169.5697,169.5977,8879.0
2020-07-28 13:30:00,181.95,182.0,181.83,181.89,6830.0,169.635,169.6816,169.5231,169.5791,6830.0
2020-07-28 13:40:00,181.88,182.1,181.82,182.03,7192.0,169.5697,169.7748,169.5138,169.7096,7192.0
2020-07-28 13:50:00,182.03,182.5,181.99,182.44,13469.0,169.7096,170.1478,169.6723,170.0918,13469.0
2020-07-28 14:00:00,182.4,182.56,182.28,182.48,6950.0,170.0545,170.2037,169.9427,170.1291,6950.0
2020-07-28 14:10:00,182.47,182.5,182.37,182.44,5190.0,170.1198,170.1478,170.0266,170.0918,5190.0
2020-07-28 14:20:00,182.33,182.52,182.31,182.32,5031.0,169.9893,170.1664,169.9706,169.9799,5031.0
2020-07-28 14:30:00,182.24,182.39,181.98,182.14,4054.0,169.9054,170.0452,169.663,169.8121,4054.0
2020-07-28 14:40:00,182.14,182.3,181.65,181.75,17540.0,169.8121,169.9613,169.3553,169.4485,17540.0
2020-07-28 14:50:00,181.76,181.87,181.64,181.64,7765.0,169.4579,169.5604,169.346,169.346,7765.0
2020-07-28 15:00:00,181.67,181.67,181.32,181.35,11476.0,169.3739,169.3739,169.0476,169.0756,11476.0
2020-07-28 15:10:00,181.45,181.67,181.24,181.64,6705.0,169.1688,169.3739,168.973,169.346,6705.0
2020-07-28 15:20:00,181.7,181.78,181.25,181.29,4617.0,169.4019,169.4765,168.9824,169.0197,4617.0
2020-07-28 15:30:00,181.25,181.56,181.2,181.24,8399.0,168.9824,169.2714,168.9358,168.973,8399.0
2020-07-28 15:40:00,181.28,181.4,180.72,180.72,10301.0,169.0103,169.1222,168.4882,168.4882,10301.0
2020-07-28 15:50:00,180.53,180.7,180.35,180.49,30206.0,168.3111,168.4696,168.1433,168.2738,30206.0
2020-07-29 09:30:00,182.44,183.28,181.48,182.32,12424.0,170.0918,170.875,169.1968,169.9799,12424.0
2020-07-29 09:40:00,182.1,182.58,181.37,181.54,15537.0,169.7748,170.2224,169.0942,169.2527,15537.0
2020-07-29 09:50:00,181.58,181.79,181.25,181.25,14292.0,169.29,169.4858,168.9824,168.9824,14292.0
2020-07-29 10:00:00,181.22,181.57,180.89,181.47,6275.0,168.9544,169.2807,168.6467,169.1875,6275.0
2020-07-29 10:10:00,181.5,182.23,181.5,182.14,2528.0,169.2154,169.896,169.2154,169.8121,2528.0
2020-07-29 10:20:00,182.26,182.38,182.02,182.13,2867.0,169.924,170.0359,169.7003,169.8028,2867.0
2020-07-29 10:30:00,182.01,182.13,181.51,181.64,2140.0,169.6909,169.8028,169.2248,169.346,2140.0
2020-07-29 10:40:00,181.71,182.23,181.68,182.23,2057.0,169.4112,169.896,169.3833,169.896,2057.0
2020-07-29 10:50:00,182.33,182.48,182.22,182.39,3410.0,169.9893,170.1291,169.8867,170.0452,3410.0
2020-07-29 11:00:00,182.43,182.82,182.22,182.29,7087.0,170.0825,170.4461,169.8867,169.952,7087.0
2020-07-29 11:10:00,182.32,182.63,182.01,182.42,27902.0,169.9799,170.269,169.6909,170.0732,27902.0
2020-07-29 11:20:00,182.33,182.42,182.02,182.41,4503.0,169.9893,170.0732,169.7003,170.0639,4503.0
2020-07-29 11:30:00,182.45,182.96,182.35,182.96,7202.0,170.1012,170.5766,170.0079,170.5766,7202.0
2020-07-29 11:40:00,182.95,183.24,182.92,183.03,3964.0,170.5673,170.8377,170.5393,170.6419,3964.0
2020-07-29 11:50:00,182.99,183.02,182.0,182.34,19046.0,170.6046,170.6326,169.6816,169.9986,19046.0
2020-07-29 12:00:00,182.38,182.57,182.28,182.44,5500.0,170.0359,170.213,169.9427,170.0918,5500.0
2020-07-29 12:10:00,182.49,182.7,182.29,182.7,9690.0,170.1384,170.3342,169.952,170.3342,9690.0
2020-07-29 12:20:00,182.7,182.91,182.63,182.77,11573.0,170.3342,170.53,170.269,170.3995,11573.0
2020-07-29 12:30:00,182.87,182.87,182.61,182.64,10638.0,170.4927,170.4927,170.2503,170.2783,10638.0
2020-07-29 12:40:00,182.68,182.72,182.59,182.6,4017.0,170.3156,170.3529,170.2317,170.241,4017.0
2020-07-29 12:50:00,182.66,182.73,182.53,182.53,4608.0,170.2969,170.3622,170.1757,170.1757,4608.0
2020-07-29 13:00:00,182.56,182.64,182.45,182.47,5805.0,170.2037,170.2783,170.1012,170.1198,5805.0
2020-07-29 13:10:00,182.51,182.92,182.5,182.92,9108.0,170.1571,170.5393,170.1478,170.5393,9108.0
2020-07-29 13:20:00,182.94,183.15,182.91,183.0,26301.0,170.558,170.7538,170.53,170.6139,26301.0
2020-07-29 13:30:00,183.0,183.05,182.8,182.81,10513.0,170.6139,170.6605,170.4275,170.4368,10513.0
2020-07-29 13:40:00,182.83,182.97,182.66,182.97,7169.0,170.4554,170.586,170.2969,170.586,7169.0
2020-07-29 13:50:00,182.97,183.03,182.78,182.78,8747.0,170.586,170.6419,170.4088,170.4088,8747.0
2020-07-29 14:00:00,182.81,183.05,182.73,182.96,9630.0,170.4368,170.6605,170.3622,170.5766,9630.0
2020-07-29 14:10:00,182.96,183.2,182.82,183.07,14001.0,170.5766,170.8004,170.4461,170.6792,14001.0
2020-07-29 14:20:00,183.08,183.1,182.96,182.96,10469.0,170.6885,170.7072,170.5766,170.5766,10469.0
2020-07-29 14:30:00,183.0,183.32,182.96,183.29,20157.0,170.6139,170.9123,170.5766,170.8843,20157.0
2020-07-29 14:40:00,183.3,183.42,183.13,183.3,22967.0,170.8936,171.0055,170.7351,170.8936,22967.0
2020-07-29 14:50:00,183.33,183.33,183.12,183.13,13399.0,170.9216,170.9216,170.7258,170.7351,13399.0
2020-07-29 15:00:00,183.2,183.23,182.81,183.14,16645.0,170.8004,170.8284,170.4368,170.7444,16645.0
2020-07-29 15:10:00,183.14,183.44,182.94,183.39,22061.0,170.7444,171.0241,170.558,170.9775,22061.0
2020-07-29 15:20:00,183.51,183.54,183.03,183.22,24281.0,171.0894,171.1174,170.6419,170.819,24281.0
2020-07-29 15:30:00,183.15,183.53,183.11,183.33,35605.0,170.7538,171.1081,170.7165,170.9216,35605.0
2020-07-29 15:40:00,183.34,183.36,182.97,183.19,19408.0,170.9309,170.9496,170.586,170.7911,19408.0
2020-07-29 15:50:00,183.14,183.58,182.85,183.54,101318.0,170.7444,171.1547,170.4741,171.1174,101318.0
2020-07-30 09:30:00,180.5,180.78,178.25,178.52,21749.0,168.2831,168.5442,166.1854,166.4371,21749.0
2020-07-30 09:40:00,178.84,179.14,178.25,178.55,11586.0,166.7355,167.0152,166.1854,166.4651,11586.0
2020-07-30 09:50:00,178.09,178.14,176.54,176.54,12347.0,166.0363,166.0829,164.5912,164.5912,12347.0
2020-07-30 10:00:00,176.49,176.56,175.35,176.14,36030.0,164.5445,164.6098,163.4817,164.2182,36030.0
2020-07-30 10:10:00,176.11,176.11,175.22,175.24,18907.0,164.1903,164.1903,163.3605,163.3791,18907.0
2020-07-30 10:20:00,175.24,175.69,175.02,175.69,29185.0,163.3791,163.7987,163.174,163.7987,29185.0
2020-07-30 10:30:00,175.85,176.86,175.71,176.66,15040.0,163.9479,164.8895,163.8173,164.703,15040.0
2020-07-30 10:40:00,176.79,176.79,176.22,176.22,5838.0,164.8242,164.8242,164.2928,164.2928,5838.0
2020-07-30 10:50:00,176.21,176.97,176.14,176.94,5905.0,164.2835,164.9921,164.2182,164.9641,5905.0
2020-07-30 11:00:00,176.93,177.99,176.89,177.9,6665.0,164.9548,165.943,164.9175,165.8591,6665.0
2020-07-30 11:10:00,178.09,178.63,177.92,178.6,5269.0,166.0363,166.5397,165.8778,166.5117,5269.0
2020-07-30 11:20:00,178.54,178.84,178.2,178.26,10662.0,166.4558,166.7355,166.1388,166.1947,10662.0
2020-07-30 11:30:00,178.3,178.74,178.15,178.67,10157.0,166.232,166.6423,166.0922,166.577,10157.0
2020-07-30 11:40:00,178.6,178.69,178.46,178.56,8800.0,166.5117,166.5956,166.3812,166.4744,8800.0
2020-07-30 11:50:00,178.63,179.05,178.63,178.99,8245.0,166.5397,166.9313,166.5397,166.8753,8245.0
2020-07-30 12:00:00,179.08,179.11,178.63,178.87,25110.0,166.9592,166.9872,166.5397,166.7635,25110.0
2020-07-30 12:10:00,178.87,179.85,178.84,179.78,15355.0,166.7635,167.6771,166.7355,167.6119,15355.0
2020-07-30 12:20:00,179.4,179.73,179.22,179.45,27406.0,167.2576,167.5652,167.0898,167.3042,27406.0
2020-07-30 12:30:00,179.51,179.57,179.19,179.37,5401.0,167.3601,167.4161,167.0618,167.2296,5401.0
2020-07-30 12:40:00,179.36,179.67,179.26,179.56,9306.0,167.2203,167.5093,167.1271,167.4068,9306.0
2020-07-30 12:50:00,179.49,179.78,179.4,179.46,4801.0,167.3415,167.6119,167.2576,167.3135,4801.0
2020-07-30 13:00:00,179.41,179.89,179.4,179.77,2750.0,167.2669,167.7144,167.2576,167.6025,2750.0
2020-07-30 13:10:00,179.7,180.1,179.64,179.95,3101.0,167.5373,167.9102,167.4813,167.7704,3101.0
2020-07-30 13:20:00,179.94,179.94,179.39,179.41,25499.0,167.761,167.761,167.2483,167.2669,25499.0
2020-07-30 13:30:00,179.43,179.43,178.99,179.25,17590.0,167.2856,167.2856,166.8753,167.1177,17590.0
2020-07-30 13:40:00,179.22,179.59,179.22,179.57,3243.0,167.0898,167.4347,167.0898,167.4161,3243.0
2020-07-30 13:50:00,179.62,179.85,179.62,179.65,5110.0,167.4627,167.6771,167.4627,167.4907,5110.0
2020-07-30 14:00:00,179.53,179.99,179.4,179.98,5698.0,167.3788,167.8077,167.2576,167.7983,5698.0
2020-07-30 14:10:00,179.96,180.3,179.82,180.24,7194.0,167.7797,168.0967,167.6492,168.0407,7194.0
2020-07-30 14:20:00,180.22,180.57,180.2,180.37,15882.0,168.0221,168.3484,168.0034,168.1619,15882.0
2020-07-30 14:30:00,180.37,180.58,180.21,180.46,14554.0,168.1619,168.3577,168.0128,168.2458,14554.0
2020-07-30 14:40:00,180.47,180.69,180.46,180.65,6777.0,168.2552,168.4603,168.2458,168.423,6777.0
2020-07-30 14:50:00,180.65,180.65,180.33,180.48,9834.0,168.423,168.423,168.1246,168.2645,9834.0
2020-07-30 15:00:00,180.57,180.83,180.13,180.16,12313.0,168.3484,168.5908,167.9382,167.9661,12313.0
2020-07-30 15:10:00,180.16,180.48,179.94,180.44,9427.0,167.9661,168.2645,167.761,168.2272,9427.0
2020-07-30 15:20:00,180.41,180.44,180.27,180.34,6205.0,168.1992,168.2272,168.0687,168.134,6205.0
2020-07-30 15:30:00,180.39,180.53,180.21,180.39,20409.0,168.1806,168.3111,168.0128,168.1806,20409.0
2020-07-30 15:40:00,180.38,180.59,180.24,180.37,31507.0,168.1713,168.367,168.0407,168.1619,31507.0
2020-07-30 15:50:00,180.42,180.52,180.04,180.52,50995.0,168.2085,168.3018,167.8543,168.3018,50995.0
2020-07-31 09:30:00,179.9,179.9,178.9,178.95,40051.0,167.7237,167.7237,166.7914,166.838,40051.0
2020-07-31 09:40:00,178.95,178.95,177.87,178.69,7186.0,166.838,166.838,165.8311,166.5956,7186.0
2020-07-31 09:50:00,178.67,179.47,178.23,179.4,19216.0,166.577,167.3228,166.1668,167.2576,19216.0
2020-07-31 10:00:00,179.4,179.72,178.63,178.81,9827.0,167.2576,167.5559,166.5397,166.7075,9827.0
2020-07-31 10:10:00,178.65,179.21,177.55,177.75,27442.0,166.5583,167.0804,165.5328,165.7193,27442.0
2020-07-31 10:20:00,177.55,177.85,177.01,177.26,7379.0,165.5328,165.8125,165.0293,165.2624,7379.0
2020-07-31 10:30:00,177.27,177.59,177.09,177.37,25905.0,165.2718,165.5701,165.1039,165.365,25905.0
2020-07-31 10:40:00,177.26,177.29,176.85,177.2,9517.0,165.2624,165.2904,164.8802,165.2065,9517.0
2020-07-31 10:50:00,177.26,177.26,176.4,177.05,10298.0,165.2624,165.2624,164.4606,165.0666,10298.0
2020-07-31 11:00:00,177.05,177.4,176.63,176.63,7236.0,165.0666,165.393,164.6751,164.6751,7236.0
2020-07-31 11:10:00,176.52,177.32,176.41,177.3,6376.0,164.5725,165.3184,164.47,165.2997,6376.0
2020-07-31 11:20:00,177.5,177.68,177.24,177.62,13025.0,165.4862,165.654,165.2438,165.5981,13025.0
2020-07-31 11:30:00,177.83,177.83,176.76,177.18,24941.0,165.7938,165.7938,164.7963,165.1878,24941.0
2020-07-31 11:40:00,177.19,177.49,176.87,177.49,5198.0,165.1972,165.4769,164.8988,165.4769,5198.0
2020-07-31 11:50:00,177.48,177.54,176.78,176.87,5423.0,165.4675,165.5235,164.8149,164.8988,5423.0
2020-07-31 12:00:00,176.86,176.91,176.3,176.3,9520.0,164.8895,164.9361,164.3674,164.3674,9520.0
2020-07-31 12:10:00,176.39,176.54,176.06,176.09,11312.0,164.4513,164.5912,164.1436,164.1716,11312.0
2020-07-31 12:20:00,176.21,176.93,176.14,176.86,5998.0,164.2835,164.9548,164.2182,164.8895,5998.0
2020-07-31 12:30:00,176.76,176.76,176.08,176.16,10628.0,164.7963,164.7963,164.1623,164.2369,10628.0
2020-07-31 12:40:00,176.17,176.32,175.66,175.92,15198.0,164.2462,164.3861,163.7707,164.0131,15198.0
2020-07-31 12:50:00,175.94,176.21,175.65,175.94,11802.0,164.0318,164.2835,163.7614,164.0318,11802.0
2020-07-31 13:00:00,176.01,176.61,175.97,176.43,7777.0,164.097,164.6564,164.0597,164.4886,7777.0
2020-07-31 13:10:00,176.49,176.95,176.42,176.9,5839.0,164.5445,164.9734,164.4793,164.9268,5839.0
2020-07-31 13:20:00,176.97,177.6,176.97,177.6,5083.0,164.9921,165.5794,164.9921,165.5794,5083.0
2020-07-31 13:30:00,177.61,177.7,177.07,177.07,6975.0,165.5887,165.6726,165.0853,165.0853,6975.0
2020-07-31 13:40:00,177.23,177.52,177.14,177.52,4195.0,165.2345,165.5048,165.1505,165.5048,4195.0
2020-07-31 13:50:00,177.58,177.61,176.93,177.1,8151.0,165.5608,165.5887,164.9548,165.1133,8151.0
2020-07-31 14:00:00,177.15,177.31,176.59,176.59,6846.0,165.1599,165.309,164.6378,164.6378,6846.0
2020-07-31 14:10:00,176.53,176.76,176.43,176.43,7692.0,164.5818,164.7963,164.4886,164.4886,7692.0
2020-07-31 14:20:00,176.44,176.75,176.37,176.67,12600.0,164.4979,164.7869,164.4327,164.7124,12600.0
2020-07-31 14:30:00,176.77,177.17,176.75,177.04,6527.0,164.8056,165.1785,164.7869,165.0573,6527.0
2020-07-31 14:40:00,177.03,177.56,177.03,177.21,13023.0,165.048,165.5421,165.048,165.2158,13023.0
2020-07-31 14:50:00,177.09,177.75,177.03,177.75,16009.0,165.1039,165.7193,165.048,165.7193,16009.0
2020-07-31 15:00:00,177.71,177.73,177.36,177.51,17717.0,165.682,165.7006,165.3557,165.4955,17717.0
2020-07-31 15:10:00,177.5,177.8,177.13,177.79,21345.0,165.4862,165.7659,165.1412,165.7566,21345.0
2020-07-31 15:20:00,177.87,178.12,177.77,178.0,35806.0,165.8311,166.0642,165.7379,165.9523,35806.0
2020-07-31 15:30:00,178.02,178.22,177.8,177.86,13559.0,165.971,166.1575,165.7659,165.8218,13559.0
2020-07-31 15:40:00,177.87,178.63,177.76,178.63,25327.0,165.8311,166.5397,165.7286,166.5397,25327.0
2020-07-31 15:50:00,178.55,179.04,178.13,178.94,65112.0,166.4651,166.922,166.0735,166.8287,65112.0
2020-08-03 09:30:00,179.65,180.26,179.16,179.28,13218.0,167.4907,168.0594,167.0338,167.1457,13218.0
2020-08-03 09:40:00,179.14,179.81,178.68,179.81,8010.0,167.0152,167.6398,166.5863,167.6398,8010.0
2020-08-03 09:50:00,179.96,180.87,179.82,180.52,9201.0,167.7797,168.6281,167.6492,168.3018,9201.0
2020-08-03 10:00:00,180.6,181.74,180.6,181.56,14767.0,168.3764,169.4392,168.3764,169.2714,14767.0
2020-08-03 10:10:00,181.6,181.83,181.36,181.55,55318.0,169.3087,169.5231,169.0849,169.2621,55318.0
2020-08-03 10:20:00,181.37,181.51,181.06,181.15,3209.0,169.0942,169.2248,168.8052,168.8891,3209.0
2020-08-03 10:30:00,181.21,181.64,181.18,181.42,5430.0,168.9451,169.346,168.9171,169.1409,5430.0
2020-08-03 10:40:00,181.53,181.76,181.29,181.37,4051.0,169.2434,169.4579,169.0197,169.0942,4051.0
2020-08-03 10:50:00,181.44,181.59,181.18,181.44,3943.0,169.1595,169.2994,168.9171,169.1595,3943.0
2020-08-03 11:00:00,181.43,181.68,181.28,181.66,5158.0,169.1502,169.3833,169.0103,169.3646,5158.0
2020-08-03 11:10:00,181.59,182.15,181.59,182.15,5700.0,169.2994,169.8215,169.2994,169.8215,5700.0
2020-08-03 11:20:00,182.18,182.52,182.11,182.29,4566.0,169.8494,170.1664,169.7842,169.952,4566.0
2020-08-03 11:30:00,182.34,183.02,182.33,182.97,8700.0,169.9986,170.6326,169.9893,170.586,8700.0
2020-08-03 11:40:00,182.93,183.43,182.92,183.16,11991.0,170.5487,171.0148,170.5393,170.7631,11991.0
2020-08-03 11:50:00,183.08,183.22,182.59,182.73,5750.0,170.6885,170.819,170.2317,170.3622,5750.0
2020-08-03 12:00:00,182.77,182.85,182.54,182.74,9240.0,170.3995,170.4741,170.1851,170.3715,9240.0
2020-08-03 12:10:00,182.7,182.75,182.55,182.73,6400.0,170.3342,170.3808,170.1944,170.3622,6400.0
2020-08-03 12:20:00,182.65,183.06,182.54,182.66,6300.0,170.2876,170.6699,170.1851,170.2969,6300.0
2020-08-03 12:30:00,182.57,182.7,182.51,182.62,4340.0,170.213,170.3342,170.1571,170.2596,4340.0
2020-08-03 12:40:00,182.65,182.91,182.65,182.8,6875.0,170.2876,170.53,170.2876,170.4275,6875.0
2020-08-03 12:50:00,182.76,182.77,182.57,182.62,3953.0,170.3902,170.3995,170.213,170.2596,3953.0
2020-08-03 13:00:00,182.59,182.64,182.09,182.34,7269.0,170.2317,170.2783,169.7655,169.9986,7269.0
2020-08-03 13:10:00,182.37,182.87,182.23,182.82,9796.0,170.0266,170.4927,169.896,170.4461,9796.0
2020-08-03 13:20:00,182.83,183.11,182.83,182.99,11010.0,170.4554,170.7165,170.4554,170.6046,11010.0
2020-08-03 13:30:00,183.01,183.19,182.92,183.16,4500.0,170.6232,170.7911,170.5393,170.7631,4500.0
2020-08-03 13:40:00,183.17,183.18,182.86,182.86,3852.0,170.7724,170.7817,170.4834,170.4834,3852.0
2020-08-03 13:50:00,182.93,183.04,182.89,183.0,3116.0,170.5487,170.6512,170.5114,170.6139,3116.0
2020-08-03 14:00:00,182.93,183.0,182.71,182.78,4468.0,170.5487,170.6139,170.3436,170.4088,4468.0
2020-08-03 14:10:00,182.79,182.88,182.68,182.83,7492.0,170.4181,170.502,170.3156,170.4554,7492.0
2020-08-03 14:20:00,182.77,183.03,182.77,183.03,7723.0,170.3995,170.6419,170.3995,170.6419,7723.0
2020-08-03 14:30:00,183.02,183.02,182.47,182.55,30232.0,170.6326,170.6326,170.1198,170.1944,30232.0
2020-08-03 14:40:00,182.6,182.93,182.59,182.72,5300.0,170.241,170.5487,170.2317,170.3529,5300.0
2020-08-03 14:50:00,182.69,182.78,182.58,182.69,6493.0,170.3249,170.4088,170.2224,170.3249,6493.0
2020-08-03 15:00:00,182.71,182.78,182.38,182.45,5300.0,170.3436,170.4088,170.0359,170.1012,5300.0
2020-08-03 15:10:00,182.51,182.6,182.27,182.3,7341.0,170.1571,170.241,169.9333,169.9613,7341.0
2020-08-03 15:20:00,182.29,182.55,182.24,182.45,6116.0,169.952,170.1944,169.9054,170.1012,6116.0
2020-08-03 15:30:00,182.49,182.66,181.93,182.23,16522.0,170.1384,170.2969,169.6163,169.896,16522.0
2020-08-03 15:40:00,182.19,182.61,182.08,182.12,16055.0,169.8587,170.2503,169.7562,169.7935,16055.0
2020-08-03 15:50:00,182.06,182.27,181.78,181.8,65995.0,169.7375,169.9333,169.4765,169.4951,65995.0
2020-08-04 09:30:00,181.21,182.7,181.21,181.36,7448.0,168.9451,170.3342,168.9451,169.0849,7448.0
2020-08-04 09:40:00,181.1,181.56,180.75,181.12,2917.0,168.8425,169.2714,168.5162,168.8612,2917.0
2020-08-04 09:50:00,180.84,181.6,180.76,181.42,7754.0,168.6001,169.3087,168.5255,169.1409,7754.0
2020-08-04 10:00:00,181.36,181.87,181.1,181.87,7431.0,169.0849,169.5604,168.8425,169.5604,7431.0
2020-08-04 10:10:00,181.8,182.07,181.6,181.62,4283.0,169.4951,169.7469,169.3087,169.3273,4283.0
2020-08-04 10:20:00,181.63,181.63,180.39,180.66,16611.0,169.3367,169.3367,168.1806,168.4323,16611.0
2020-08-04 10:30:00,180.71,180.71,180.14,180.23,5512.0,168.4789,168.4789,167.9475,168.0314,5512.0
2020-08-04 10:40:00,180.24,180.84,180.14,180.79,6233.0,168.0407,168.6001,167.9475,168.5535,6233.0
2020-08-04 10:50:00,181.01,181.16,180.89,181.11,10946.0,168.7586,168.8985,168.6467,168.8518,10946.0
2020-08-04 11:00:00,181.17,181.18,180.87,181.02,5854.0,168.9078,168.9171,168.6281,168.7679,5854.0
2020-08-04 11:10:00,181.02,181.74,180.9,181.72,17295.0,168.7679,169.4392,168.6561,169.4206,17295.0
2020-08-04 11:20:00,181.69,182.31,181.62,182.09,6413.0,169.3926,169.9706,169.3273,169.7655,6413.0
2020-08-04 11:30:00,182.31,182.31,181.96,182.03,7167.0,169.9706,169.9706,169.6443,169.7096,7167.0
2020-08-04 11:40:00,182.0,182.37,182.0,182.13,6851.0,169.6816,170.0266,169.6816,169.8028,6851.0
2020-08-04 11:50:00,182.07,182.18,181.42,181.49,10129.0,169.7469,169.8494,169.1409,169.2061,10129.0
2020-08-04 12:00:00,181.59,181.6,180.92,180.92,9970.0,169.2994,169.3087,168.6747,168.6747,9970.0
2020-08-04 12:10:00,181.06,181.09,180.57,180.81,10338.0,168.8052,168.8332,168.3484,168.5722,10338.0
2020-08-04 12:20:00,181.14,181.17,180.96,181.02,3774.0,168.8798,168.9078,168.712,168.7679,3774.0
2020-08-04 12:30:00,181.12,181.36,181.04,181.14,6672.0,168.8612,169.0849,168.7866,168.8798,6672.0
2020-08-04 12:40:00,181.13,181.16,180.88,180.93,9308.0,168.8705,168.8985,168.6374,168.684,9308.0
2020-08-04 12:50:00,180.97,181.26,180.92,181.24,30517.0,168.7213,168.9917,168.6747,168.973,30517.0
2020-08-04 13:00:00,181.24,181.53,181.06,181.06,7284.0,168.973,169.2434,168.8052,168.8052,7284.0
2020-08-04 13:10:00,181.1,181.52,181.1,181.5,5332.0,168.8425,169.2341,168.8425,169.2154,5332.0
2020-08-04 13:20:00,181.48,181.52,181.39,181.43,3900.0,169.1968,169.2341,169.1129,169.1502,3900.0
2020-08-04 13:30:00,181.41,181.41,181.18,181.32,2887.0,169.1315,169.1315,168.9171,169.0476,2887.0
2020-08-04 13:40:00,181.29,181.39,181.2,181.32,5606.0,169.0197,169.1129,168.9358,169.0476,5606.0
2020-08-04 13:50:00,181.33,181.39,181.24,181.33,3016.0,169.057,169.1129,168.973,169.057,3016.0
2020-08-04 14:00:00,181.41,181.42,181.21,181.27,3635.0,169.1315,169.1409,168.9451,169.001,3635.0
2020-08-04 14:10:00,181.26,181.3,181.17,181.29,7004.0,168.9917,169.029,168.9078,169.0197,7004.0
2020-08-04 14:20:00,181.23,181.31,180.89,181.02,4206.0,168.9637,169.0383,168.6467,168.7679,4206.0
2020-08-04 14:30:00,180.9,180.92,180.53,180.56,7743.0,168.6561,168.6747,168.3111,168.3391,7743.0
2020-08-04 14:40:00,180.51,180.78,180.5,180.7,8907.0,168.2925,168.5442,168.2831,168.4696,8907.0
2020-08-04 14:50:00,180.73,181.12,180.67,181.0,7636.0,168.4976,168.8612,168.4416,168.7493,7636.0
2020-08-04 15:00:00,180.98,181.09,180.73,180.95,7960.0,168.7306,168.8332,168.4976,168.7027,7960.0
2020-08-04 15:10:00,180.97,181.4,180.94,181.4,10442.0,168.7213,169.1222,168.6934,169.1222,10442.0
2020-08-04 15:20:00,181.44,181.6,181.34,181.44,15972.0,169.1595,169.3087,169.0663,169.1595,15972.0
2020-08-04 15:30:00,181.39,181.5,181.24,181.45,12670.0,169.1129,169.2154,168.973,169.1688,12670.0
2020-08-04 15:40:00,181.39,181.39,181.16,181.27,14473.0,169.1129,169.1129,168.8985,169.001,14473.0
2020-08-04 15:50:00,181.34,181.45,181.03,181.21,65992.0,169.0663,169.1688,168.7773,168.9451,65992.0
2020-08-05 09:30:00,183.47,186.13,183.02,185.93,35543.0,171.0521,173.5321,170.6326,173.3456,35543.0
2020-08-05 09:40:00,185.79,186.06,184.58,184.58,9629.0,173.2151,173.4668,172.087,172.087,9629.0
2020-08-05 09:50:00,184.63,185.0,184.15,184.74,11804.0,172.1336,172.4786,171.6861,172.2362,11804.0
2020-08-05 10:00:00,184.86,185.41,184.68,185.24,7909.0,172.348,172.8608,172.1802,172.7023,7909.0
2020-08-05 10:10:00,185.27,185.53,184.8,185.49,7917.0,172.7303,172.9727,172.2921,172.9354,7917.0
2020-08-05 10:20:00,185.38,185.72,184.59,184.6,5155.0,172.8328,173.1498,172.0963,172.1056,5155.0
2020-08-05 10:30:00,184.74,185.8,184.74,185.71,10685.0,172.2362,173.2244,172.2362,173.1405,10685.0
2020-08-05 10:40:00,185.78,186.59,185.6,186.48,12356.0,173.2058,173.9609,173.0379,173.8584,12356.0
2020-08-05 10:50:00,186.53,186.53,185.69,185.72,9296.0,173.905,173.905,173.1219,173.1498,9296.0
2020-08-05 11:00:00,185.78,186.81,185.78,186.69,11775.0,173.2058,174.1661,173.2058,174.0542,11775.0
2020-08-05 11:10:00,186.67,186.67,186.13,186.33,7798.0,174.0355,174.0355,173.5321,173.7185,7798.0
2020-08-05 11:20:00,186.45,186.5,185.9,185.95,7406.0,173.8304,173.877,173.3176,173.3643,7406.0
2020-08-05 11:30:00,185.92,186.37,185.86,186.2,6564.0,173.3363,173.7558,173.2803,173.5973,6564.0
2020-08-05 11:40:00,186.26,186.44,186.03,186.43,18425.0,173.6533,173.8211,173.4388,173.8118,18425.0
2020-08-05 11:50:00,186.37,186.45,186.15,186.25,6751.0,173.7558,173.8304,173.5507,173.644,6751.0
2020-08-05 12:00:00,186.21,186.22,185.52,185.53,6771.0,173.6067,173.616,172.9634,172.9727,6771.0
2020-08-05 12:10:00,185.52,185.58,184.99,185.09,5988.0,172.9634,173.0193,172.4692,172.5625,5988.0
2020-08-05 12:20:00,185.07,185.07,184.63,184.86,10625.0,172.5438,172.5438,172.1336,172.348,10625.0
2020-08-05 12:30:00,184.97,185.38,184.89,185.38,6951.0,172.4506,172.8328,172.376,172.8328,6951.0
2020-08-05 12:40:00,185.52,185.58,185.33,185.53,8275.0,172.9634,173.0193,172.7862,172.9727,8275.0
2020-08-05 12:50:00,185.53,185.55,185.26,185.28,8819.0,172.9727,172.9913,172.721,172.7396,8819.0
2020-08-05 13:00:00,185.27,185.29,184.76,184.8,11046.0,172.7303,172.7489,172.2548,172.2921,11046.0
2020-08-05 13:10:00,184.84,185.38,184.52,185.36,10435.0,172.3294,172.8328,172.031,172.8142,10435.0
2020-08-05 13:20:00,185.3,185.52,184.96,185.4,9083.0,172.7583,172.9634,172.4413,172.8515,9083.0
2020-08-05 13:30:00,185.37,185.58,184.7,184.81,30649.0,172.8235,173.0193,172.1989,172.3014,30649.0
2020-08-05 13:40:00,184.81,185.62,184.64,185.47,16031.0,172.3014,173.0566,172.1429,172.9167,16031.0
2020-08-05 13:50:00,185.46,185.65,185.2,185.21,7014.0,172.9074,173.0846,172.665,172.6743,7014.0
2020-08-05 14:00:00,185.23,185.77,185.22,185.55,39265.0,172.693,173.1964,172.6837,172.9913,39265.0
2020-08-05 14:10:00,185.56,185.84,185.41,185.75,77355.0,173.0007,173.2617,172.8608,173.1778,77355.0
2020-08-05 14:20:00,185.72,186.4,185.67,186.31,7995.0,173.1498,173.7838,173.1032,173.6999,7995.0
2020-08-05 14:30:00,186.37,186.39,186.03,186.03,9713.0,173.7558,173.7745,173.4388,173.4388,9713.0
2020-08-05 14:40:00,186.02,186.19,185.7,185.7,26034.0,173.4295,173.588,173.1312,173.1312,26034.0
2020-08-05 14:50:00,185.63,186.09,185.53,186.09,11139.0,173.0659,173.4948,172.9727,173.4948,11139.0
2020-08-05 15:00:00,186.15,186.38,185.6,185.76,25190.0,173.5507,173.7652,173.0379,173.1871,25190.0
2020-08-05 15:10:00,185.71,185.71,185.3,185.43,12908.0,173.1405,173.1405,172.7583,172.8795,12908.0
2020-08-05 15:20:00,185.42,186.17,185.31,186.06,46371.0,172.8701,173.5694,172.7676,173.4668,46371.0
2020-08-05 15:30:00,186.04,186.1,185.69,185.71,17824.0,173.4482,173.5041,173.1219,173.1405,17824.0
2020-08-05 15:40:00,185.7,186.11,185.53,185.63,37238.0,173.1312,173.5134,172.9727,173.0659,37238.0
2020-08-05 15:50:00,185.63,186.35,185.59,185.74,93819.0,173.0659,173.7372,173.0286,173.1685,93819.0
2020-08-06 09:30:00,186.0,193.86,185.69,193.28,178830.0,173.4109,180.7389,173.1219,180.1981,178830.0
2020-08-06 09:40:00,193.13,193.38,190.79,192.47,262090.0,180.0583,180.2914,177.8767,179.443,262090.0
2020-08-06 09:50:00,192.49,194.72,192.3,193.55,45576.0,179.4616,181.5407,179.2845,180.4499,45576.0
2020-08-06 10:00:00,193.71,193.71,191.75,191.75,42448.0,180.599,180.599,178.7717,178.7717,42448.0
2020-08-06 10:10:00,191.66,192.01,190.99,191.88,26710.0,178.6878,179.0141,178.0631,178.8929,26710.0
2020-08-06 10:20:00,191.72,192.91,191.67,192.71,23173.0,178.7437,179.8532,178.6971,179.6667,23173.0
2020-08-06 10:30:00,192.73,193.08,191.15,191.31,82543.0,179.6854,180.0117,178.2123,178.3615,82543.0
2020-08-06 10:40:00,191.28,191.4,190.92,191.39,59666.0,178.3335,178.4454,177.9979,178.4361,59666.0
2020-08-06 10:50:00,191.3,191.67,190.87,191.36,38421.0,178.3522,178.6971,177.9513,178.4081,38421.0
2020-08-06 11:00:00,191.45,192.25,191.14,191.31,28738.0,178.492,179.2379,178.203,178.3615,28738.0
2020-08-06 11:10:00,191.38,192.18,191.25,191.38,89354.0,178.4267,179.1726,178.3055,178.4267,89354.0
2020-08-06 11:20:00,191.35,191.42,190.62,191.0,13736.0,178.3988,178.464,177.7182,178.0725,13736.0
2020-08-06 11:30:00,191.03,191.22,190.97,191.18,12830.0,178.1004,178.2776,178.0445,178.2403,12830.0
2020-08-06 11:40:00,191.22,191.97,191.08,191.95,18958.0,178.2776,178.9768,178.147,178.9582,18958.0
2020-08-06 11:50:00,191.85,193.55,191.68,192.98,30551.0,178.8649,180.4499,178.7064,179.9184,30551.0
2020-08-06 12:00:00,192.96,193.64,192.93,193.61,31659.0,179.8998,180.5338,179.8718,180.5058,31659.0
2020-08-06 12:10:00,193.53,193.69,193.36,193.56,14230.0,180.4312,180.5804,180.2727,180.4592,14230.0
2020-08-06 12:20:00,193.59,193.61,192.68,193.35,15114.0,180.4872,180.5058,179.6387,180.2634,15114.0
2020-08-06 12:30:00,193.34,193.51,193.14,193.17,39915.0,180.2541,180.4126,180.0676,180.0956,39915.0
2020-08-06 12:40:00,193.19,193.53,192.9,192.97,10617.0,180.1142,180.4312,179.8439,179.9091,10617.0
2020-08-06 12:50:00,192.86,192.91,192.38,192.55,30929.0,179.8066,179.8532,179.3591,179.5175,30929.0
2020-08-06 13:00:00,192.47,193.06,192.44,193.04,16724.0,179.443,179.993,179.415,179.9744,16724.0
2020-08-06 13:10:00,193.05,193.11,192.62,193.0,21114.0,179.9837,180.0396,179.5828,179.9371,21114.0
2020-08-06 13:20:00,193.0,193.5,192.98,193.49,15095.0,179.9371,180.4032,179.9184,180.3939,15095.0
2020-08-06 13:30:00,193.33,193.49,193.27,193.4,8116.0,180.2448,180.3939,180.1888,180.31,8116.0
2020-08-06 13:40:00,193.44,193.74,193.33,193.56,12866.0,180.3473,180.627,180.2448,180.4592,12866.0
2020-08-06 13:50:00,193.53,193.59,192.67,192.73,17989.0,180.4312,180.4872,179.6294,179.6854,17989.0
2020-08-06 14:00:00,192.8,193.33,192.79,193.18,21263.0,179.7506,180.2448,179.7413,180.1049,21263.0
2020-08-06 14:10:00,193.2,193.53,193.04,193.13,17349.0,180.1236,180.4312,179.9744,180.0583,17349.0
2020-08-06 14:20:00,193.08,193.32,192.71,192.76,19435.0,180.0117,180.2354,179.6667,179.7133,19435.0
2020-08-06 14:30:00,192.7,193.03,192.39,193.03,29307.0,179.6574,179.9651,179.3684,179.9651,29307.0
2020-08-06 14:40:00,193.03,193.63,192.92,193.56,19440.0,179.9651,180.5244,179.8625,180.4592,19440.0
2020-08-06 14:50:00,193.63,194.27,193.6,194.2,32158.0,180.5244,181.1211,180.4965,181.0559,32158.0
2020-08-06 15:00:00,194.18,194.32,193.83,193.93,16019.0,181.0372,181.1677,180.7109,180.8041,16019.0
2020-08-06 15:10:00,193.87,194.18,193.74,194.14,65589.0,180.7482,181.0372,180.627,180.9999,65589.0
2020-08-06 15:20:00,194.13,194.22,193.84,194.15,23147.0,180.9906,181.0745,180.7202,181.0093,23147.0
2020-08-06 15:30:00,194.15,194.37,193.91,194.19,48693.0,181.0093,181.2144,180.7855,181.0465,48693.0
2020-08-06 15:40:00,194.19,194.24,193.3,193.4,43625.0,181.0465,181.0932,180.2168,180.31,43625.0
2020-08-06 15:50:00,193.26,193.52,192.88,193.04,106118.0,180.1795,180.4219,179.8252,179.9744,106118.0
2020-08-07 09:30:00,194.32,197.41,193.86,193.96,57893.0,181.1677,184.0486,180.7389,180.8321,57893.0
2020-08-07 09:40:00,193.86,194.6,192.63,194.6,34116.0,180.7389,181.4288,179.5921,181.4288,34116.0
2020-08-07 09:50:00,194.59,195.55,194.48,195.1,24324.0,181.4195,182.3145,181.3169,181.895,24324.0
2020-08-07 10:00:00,194.61,194.94,193.69,193.74,27103.0,181.4381,181.7458,180.5804,180.627,27103.0
2020-08-07 10:10:00,193.75,194.24,193.62,193.62,23041.0,180.6363,181.0932,180.5151,180.5151,23041.0
2020-08-07 10:20:00,193.58,193.99,192.96,193.96,15602.0,180.4778,180.8601,179.8998,180.8321,15602.0
2020-08-07 10:30:00,193.87,194.25,193.61,194.09,23278.0,180.7482,181.1025,180.5058,180.9533,23278.0
2020-08-07 10:40:00,194.04,194.5,193.97,194.21,38503.0,180.9067,181.3356,180.8414,181.0652,38503.0
2020-08-07 10:50:00,194.2,194.27,193.82,194.0,28122.0,181.0559,181.1211,180.7016,180.8694,28122.0
2020-08-07 11:00:00,194.0,195.13,193.97,195.12,14962.0,180.8694,181.9229,180.8414,181.9136,14962.0
2020-08-07 11:10:00,195.17,195.61,194.87,194.92,24277.0,181.9602,182.3704,181.6805,181.7271,24277.0
2020-08-07 11:20:00,194.87,195.09,194.6,194.69,17364.0,181.6805,181.8856,181.4288,181.5127,17364.0
2020-08-07 11:30:00,194.65,194.78,194.35,194.78,18523.0,181.4754,181.5966,181.1957,181.5966,18523.0
2020-08-07 11:40:00,194.88,195.07,194.28,194.56,15953.0,181.6898,181.867,181.1305,181.3915,15953.0
2020-08-07 11:50:00,194.59,195.46,194.59,195.02,15973.0,181.4195,182.2306,181.4195,181.8204,15973.0
2020-08-07 12:00:00,194.92,195.39,194.81,195.18,9269.0,181.7271,182.1653,181.6246,181.9695,9269.0
2020-08-07 12:10:00,195.15,195.3,195.08,195.17,7793.0,181.9416,182.0814,181.8763,181.9602,7793.0
2020-08-07 12:20:00,195.26,195.97,195.26,195.97,12351.0,182.0441,182.7061,182.0441,182.7061,12351.0
2020-08-07 12:30:00,195.93,196.38,195.79,196.12,13140.0,182.6688,183.0883,182.5383,182.8459,13140.0
2020-08-07 12:40:00,196.15,196.43,196.07,196.07,11704.0,182.8739,183.1349,182.7993,182.7993,11704.0
2020-08-07 12:50:00,196.03,196.27,195.91,196.08,11096.0,182.762,182.9858,182.6501,182.8086,11096.0
2020-08-07 13:00:00,196.11,196.12,195.62,195.73,9046.0,182.8366,182.8459,182.3798,182.4823,9046.0
2020-08-07 13:10:00,195.71,196.24,195.69,196.04,8985.0,182.4637,182.9578,182.445,182.7713,8985.0
2020-08-07 13:20:00,196.14,196.71,195.87,196.7,12102.0,182.8646,183.396,182.6128,183.3867,12102.0
2020-08-07 13:30:00,196.67,196.78,196.26,196.77,8533.0,183.3587,183.4612,182.9764,183.4519,8533.0
2020-08-07 13:40:00,196.7,197.2,196.69,196.84,13722.0,183.3867,183.8528,183.3773,183.5172,13722.0
2020-08-07 13:50:00,196.48,196.77,196.45,196.59,10095.0,183.1816,183.4519,183.1536,183.2841,10095.0
2020-08-07 14:00:00,196.57,196.67,196.21,196.45,8650.0,183.2655,183.3587,182.9298,183.1536,8650.0
2020-08-07 14:10:00,196.47,196.73,196.34,196.44,9154.0,183.1722,183.4146,183.051,183.1443,9154.0
2020-08-07 14:20:00,196.43,196.47,196.02,196.23,12845.0,183.1349,183.1722,182.7527,182.9485,12845.0
2020-08-07 14:30:00,196.17,196.75,196.14,196.55,13125.0,182.8925,183.4333,182.8646,183.2468,13125.0
2020-08-07 14:40:00,196.51,196.82,196.34,196.75,10905.0,183.2095,183.4985,183.051,183.4333,10905.0
2020-08-07 14:50:00,196.73,196.78,196.46,196.76,9842.0,183.4146,183.4612,183.1629,183.4426,9842.0
2020-08-07 15:00:00,196.84,197.09,196.65,197.08,21082.0,183.5172,183.7503,183.34,183.7409,21082.0
2020-08-07 15:10:00,197.08,197.21,196.47,197.21,22929.0,183.7409,183.8621,183.1722,183.8621,22929.0
2020-08-07 15:20:00,197.23,197.64,197.13,197.59,29586.0,183.8808,184.263,183.7876,184.2164,29586.0
2020-08-07 15:30:00,197.58,197.66,197.12,197.59,28662.0,184.2071,184.2817,183.7782,184.2164,28662.0
2020-08-07 15:40:00,197.56,198.04,197.46,197.71,52617.0,184.1885,184.636,184.0952,184.3283,52617.0
2020-08-07 15:50:00,197.75,197.8,197.39,197.6,86283.0,184.3656,184.4122,184.03,184.2257,86283.0
2020-08-10 09:30:00,197.56,202.22,197.37,200.66,58445.0,184.1885,188.533,184.0113,187.0786,58445.0
2020-08-10 09:40:00,200.82,201.62,200.18,200.75,29084.0,187.2278,187.9737,186.6311,187.1625,29084.0
2020-08-10 09:50:00,200.83,202.08,200.67,201.74,30987.0,187.2371,188.4025,187.088,188.0855,30987.0
2020-08-10 10:00:00,201.8,201.8,200.04,200.99,15336.0,188.1415,188.1415,186.5006,187.3863,15336.0
2020-08-10 10:10:00,201.07,202.71,200.97,202.49,17893.0,187.4609,188.9899,187.3677,188.7848,17893.0
2020-08-10 10:20:00,202.49,203.1,202.11,203.1,10786.0,188.7848,189.3535,188.4305,189.3535,10786.0
2020-08-10 10:30:00,203.23,203.86,202.76,203.73,15440.0,189.4747,190.062,189.0365,189.9408,15440.0
2020-08-10 10:40:00,203.71,204.0,202.64,202.64,25429.0,189.9222,190.1926,188.9246,188.9246,25429.0
2020-08-10 10:50:00,202.7,202.87,202.01,202.37,14047.0,188.9806,189.1391,188.3373,188.6729,14047.0
2020-08-10 11:00:00,202.3,203.27,202.3,202.88,12650.0,188.6076,189.512,188.6076,189.1484,12650.0
2020-08-10 11:10:00,202.95,203.64,202.95,203.59,7675.0,189.2136,189.8569,189.2136,189.8103,7675.0
2020-08-10 11:20:00,203.66,203.66,203.02,203.16,13929.0,189.8756,189.8756,189.2789,189.4094,13929.0
2020-08-10 11:30:00,203.05,203.24,202.71,203.24,11055.0,189.3069,189.484,188.9899,189.484,11055.0
2020-08-10 11:40:00,203.2,203.69,203.19,203.4,8846.0,189.4467,189.9036,189.4374,189.6332,8846.0
2020-08-10 11:50:00,203.37,203.46,203.03,203.16,17328.0,189.6052,189.6891,189.2882,189.4094,17328.0
2020-08-10 12:00:00,203.15,203.51,202.99,203.18,22021.0,189.4001,189.7357,189.2509,189.4281,22021.0
2020-08-10 12:10:00,203.17,203.39,203.05,203.09,6771.0,189.4187,189.6239,189.3069,189.3442,6771.0
2020-08-10 12:20:00,203.16,203.45,203.05,203.08,20840.0,189.4094,189.6798,189.3069,189.3348,20840.0
2020-08-10 12:30:00,203.07,203.26,202.9,203.13,9296.0,189.3255,189.5027,189.167,189.3815,9296.0
2020-08-10 12:40:00,203.17,203.43,202.9,202.9,16462.0,189.4187,189.6612,189.167,189.167,16462.0
2020-08-10 12:50:00,202.74,202.92,202.4,202.73,10897.0,189.0179,189.1857,188.7009,189.0085,10897.0
2020-08-10 13:00:00,202.7,202.7,202.35,202.36,5013.0,188.9806,188.9806,188.6542,188.6636,5013.0
2020-08-10 13:10:00,202.35,202.55,202.21,202.36,9560.0,188.6542,188.8407,188.5237,188.6636,9560.0
2020-08-10 13:20:00,202.36,202.68,202.28,202.61,9798.0,188.6636,188.9619,188.589,188.8967,9798.0
2020-08-10 13:30:00,202.68,203.2,202.68,203.19,7721.0,188.9619,189.4467,188.9619,189.4374,7721.0
2020-08-10 13:40:00,203.05,203.41,202.88,203.4,34458.0,189.3069,189.6425,189.1484,189.6332,34458.0
2020-08-10 13:50:00,203.4,203.69,203.39,203.69,12959.0,189.6332,189.9036,189.6239,189.9036,12959.0
2020-08-10 14:00:00,203.68,203.81,203.61,203.74,12414.0,189.8942,190.0154,189.829,189.9502,12414.0
2020-08-10 14:10:00,203.73,204.26,203.59,204.26,15408.0,189.9408,190.435,189.8103,190.435,15408.0
2020-08-10 14:20:00,204.17,204.46,203.87,204.41,15876.0,190.3511,190.6214,190.0714,190.5748,15876.0
2020-08-10 14:30:00,204.4,204.5,203.68,203.8,17775.0,190.5655,190.6587,189.8942,190.0061,17775.0
2020-08-10 14:40:00,203.77,204.17,203.55,204.16,14985.0,189.9781,190.3511,189.773,190.3417,14985.0
2020-08-10 14:50:00,204.09,204.26,203.78,203.81,15966.0,190.2765,190.435,189.9875,190.0154,15966.0
2020-08-10 15:00:00,203.81,204.2,203.81,204.08,34437.0,190.0154,190.379,190.0154,190.2672,34437.0
2020-08-10 15:10:00,204.11,204.11,203.61,203.82,16671.0,190.2951,190.2951,189.829,190.0248,16671.0
2020-08-10 15:20:00,203.82,204.5,203.82,204.0,22090.0,190.0248,190.6587,190.0248,190.1926,22090.0
2020-08-10 15:30:00,203.98,204.19,203.76,203.97,24646.0,190.1739,190.3697,189.9688,190.1646,24646.0
2020-08-10 15:40:00,203.97,204.39,203.65,204.07,36027.0,190.1646,190.5562,189.8663,190.2578,36027.0
2020-08-10 15:50:00,204.1,204.63,204.1,204.63,95508.0,190.2858,190.7799,190.2858,190.7799,95508.0
2020-08-11 09:30:00,207.29,211.91,207.29,211.68,92307.0,193.2599,197.5672,193.2599,197.3528,92307.0
2020-08-11 09:40:00,211.88,213.86,210.9,211.11,106334.0,197.5392,199.3852,196.6256,196.8213,106334.0
2020-08-11 09:50:00,211.01,211.18,209.15,209.15,50254.0,196.7281,196.8866,194.994,194.994,50254.0
2020-08-11 10:00:00,209.18,210.23,209.0,209.19,25315.0,195.022,196.0009,194.8542,195.0313,25315.0
2020-08-11 10:10:00,209.37,209.6,208.23,208.4,18272.0,195.1991,195.4135,194.1363,194.2948,18272.0
2020-08-11 10:20:00,208.24,208.36,207.48,208.21,29459.0,194.1456,194.2575,193.437,194.1176,29459.0
2020-08-11 10:30:00,208.13,208.58,207.84,208.5,21056.0,194.043,194.4626,193.7727,194.388,21056.0
2020-08-11 10:40:00,208.5,208.78,208.07,208.76,16934.0,194.388,194.649,193.9871,194.6304,16934.0
2020-08-11 10:50:00,208.71,210.42,208.71,209.85,19267.0,194.5838,196.178,194.5838,195.6466,19267.0
2020-08-11 11:00:00,210.0,210.44,209.23,210.24,56139.0,195.7865,196.1967,195.0686,196.0102,56139.0
2020-08-11 11:10:00,210.32,210.57,207.74,209.2,98637.0,196.0848,196.3179,193.6794,195.0406,98637.0
2020-08-11 11:20:00,209.2,209.8,208.7,209.06,11608.0,195.0406,195.6,194.5745,194.9101,11608.0
2020-08-11 11:30:00,208.99,209.11,208.0,208.17,14072.0,194.8448,194.9567,193.9218,194.0803,14072.0
2020-08-11 11:40:00,208.24,208.91,208.21,208.43,9566.0,194.1456,194.7702,194.1176,194.3227,9566.0
2020-08-11 11:50:00,208.41,208.69,206.77,207.75,54009.0,194.3041,194.5651,192.7751,193.6888,54009.0
2020-08-11 12:00:00,207.56,207.83,207.12,207.34,22319.0,193.5116,193.7633,193.1014,193.3065,22319.0
2020-08-11 12:10:00,207.34,207.95,207.34,207.76,15206.0,193.3065,193.8752,193.3065,193.6981,15206.0
2020-08-11 12:20:00,207.89,208.38,207.89,208.34,9127.0,193.8193,194.2761,193.8193,194.2388,9127.0
2020-08-11 12:30:00,208.32,208.66,207.74,207.94,19202.0,194.2202,194.5372,193.6794,193.8659,19202.0
2020-08-11 12:40:00,207.97,208.2,207.8,207.91,13439.0,193.8939,194.1083,193.7354,193.8379,13439.0
2020-08-11 12:50:00,207.88,208.15,207.81,208.11,10658.0,193.81,194.0617,193.7447,194.0244,10658.0
2020-08-11 13:00:00,208.26,209.02,208.09,208.92,107897.0,194.1642,194.8728,194.0057,194.7796,107897.0
2020-08-11 13:10:00,208.94,209.72,208.93,209.72,14127.0,194.7982,195.5254,194.7889,195.5254,14127.0
2020-08-11 13:20:00,209.8,210.33,209.68,210.01,18536.0,195.6,196.0941,195.4881,195.7958,18536.0
2020-08-11 13:30:00,210.11,210.63,210.09,210.51,16136.0,195.889,196.3738,195.8704,196.262,16136.0
2020-08-11 13:40:00,210.51,210.62,210.24,210.35,12356.0,196.262,196.3645,196.0102,196.1128,12356.0
2020-08-11 13:50:00,210.43,210.73,210.34,210.72,11195.0,196.1874,196.4671,196.1035,196.4577,11195.0
2020-08-11 14:00:00,210.72,210.95,210.6,210.71,11224.0,196.4577,196.6722,196.3459,196.4484,11224.0
2020-08-11 14:10:00,210.62,211.18,210.57,210.77,24093.0,196.3645,196.8866,196.3179,196.5044,24093.0
2020-08-11 14:20:00,210.65,210.86,210.2,210.3,12521.0,196.3925,196.5883,195.9729,196.0662,12521.0
2020-08-11 14:30:00,210.31,210.68,210.19,210.45,12247.0,196.0755,196.4204,195.9636,196.206,12247.0
2020-08-11 14:40:00,210.54,210.86,210.06,210.06,32728.0,196.2899,196.5883,195.8424,195.8424,32728.0
2020-08-11 14:50:00,210.17,210.92,210.17,210.61,14785.0,195.945,196.6442,195.945,196.3552,14785.0
2020-08-11 15:00:00,210.65,210.65,209.83,210.06,68268.0,196.3925,196.3925,195.628,195.8424,68268.0
2020-08-11 15:10:00,210.03,210.38,207.97,207.97,27181.0,195.8144,196.1408,193.8939,193.8939,27181.0
2020-08-11 15:20:00,208.17,209.28,208.17,209.28,18289.0,194.0803,195.1152,194.0803,195.1152,18289.0
2020-08-11 15:30:00,209.22,209.38,208.41,208.86,21952.0,195.0593,195.2084,194.3041,194.7236,21952.0
2020-08-11 15:40:00,208.9,209.1,208.36,208.52,109627.0,194.7609,194.9474,194.2575,194.4066,109627.0
2020-08-11 15:50:00,208.52,208.68,207.66,208.6,126100.0,194.4066,194.5558,193.6049,194.4812,126100.0
2020-08-12 09:30:00,210.58,211.26,208.29,208.8,27047.0,196.3272,196.9612,194.1922,194.6677,27047.0
2020-08-12 09:40:00,208.8,209.4,207.98,208.11,10175.0,194.6677,195.2271,193.9032,194.0244,10175.0
2020-08-12 09:50:00,208.06,208.54,206.86,208.05,8814.0,193.9778,194.4253,192.859,193.9685,8814.0
2020-08-12 10:00:00,207.99,208.61,207.6,208.2,10773.0,193.9125,194.4906,193.5489,194.1083,10773.0
2020-08-12 10:10:00,208.3,208.88,208.29,208.84,6607.0,194.2015,194.7423,194.1922,194.705,6607.0
2020-08-12 10:20:00,208.69,209.29,208.5,209.29,13492.0,194.5651,195.1245,194.388,195.1245,13492.0
2020-08-12 10:30:00,209.29,209.72,209.06,209.16,7826.0,195.1245,195.5254,194.9101,195.0033,7826.0
2020-08-12 10:40:00,209.46,209.5,208.56,208.59,19680.0,195.283,195.3203,194.4439,194.4719,19680.0
2020-08-12 10:50:00,208.73,210.2,208.44,210.08,26962.0,194.6024,195.9729,194.3321,195.8611,26962.0
2020-08-12 11:00:00,210.02,210.8,209.86,209.86,16408.0,195.8051,196.5323,195.6559,195.6559,16408.0
2020-08-12 11:10:00,209.94,210.22,209.61,210.22,5152.0,195.7305,195.9916,195.4229,195.9916,5152.0
2020-08-12 11:20:00,210.13,210.13,209.41,209.65,5986.0,195.9077,195.9077,195.2364,195.4602,5986.0
2020-08-12 11:30:00,209.66,209.95,209.6,209.6,5519.0,195.4695,195.7399,195.4135,195.4135,5519.0
2020-08-12 11:40:00,209.62,209.67,209.23,209.23,7569.0,195.4322,195.4788,195.0686,195.0686,7569.0
2020-08-12 11:50:00,209.2,209.47,209.07,209.26,6024.0,195.0406,195.2923,194.9194,195.0966,6024.0
2020-08-12 12:00:00,209.37,209.51,209.15,209.18,6451.0,195.1991,195.3296,194.994,195.022,6451.0
2020-08-12 12:10:00,209.13,209.66,209.1,209.56,8376.0,194.9754,195.4695,194.9474,195.3763,8376.0
2020-08-12 12:20:00,209.53,209.78,209.44,209.54,5931.0,195.3483,195.5814,195.2644,195.3576,5931.0
2020-08-12 12:30:00,209.51,209.77,209.34,209.48,6220.0,195.3296,195.572,195.1711,195.3017,6220.0
2020-08-12 12:40:00,209.49,209.53,208.98,208.98,7225.0,195.311,195.3483,194.8355,194.8355,7225.0
2020-08-12 12:50:00,208.87,208.98,208.03,208.03,12229.0,194.733,194.8355,193.9498,193.9498,12229.0
2020-08-12 13:00:00,208.02,208.39,207.78,207.82,17332.0,193.9405,194.2854,193.7167,193.754,17332.0
2020-08-12 13:10:00,207.84,207.85,207.19,207.42,128675.0,193.7727,193.782,193.1667,193.3811,128675.0
2020-08-12 13:20:00,207.54,207.65,207.28,207.63,5601.0,193.493,193.5955,193.2506,193.5769,5601.0
2020-08-12 13:30:00,207.69,208.31,207.65,208.31,5739.0,193.6328,194.2109,193.5955,194.2109,5739.0
2020-08-12 13:40:00,208.4,208.41,207.92,207.96,6800.0,194.2948,194.3041,193.8473,193.8845,6800.0
2020-08-12 13:50:00,207.91,208.2,207.91,208.02,7706.0,193.8379,194.1083,193.8379,193.9405,7706.0
2020-08-12 14:00:00,207.93,208.14,207.67,207.89,6202.0,193.8566,194.0524,193.6142,193.8193,6202.0
2020-08-12 14:10:00,207.89,208.5,207.72,208.5,78085.0,193.8193,194.388,193.6608,194.388,78085.0
2020-08-12 14:20:00,208.6,208.68,208.44,208.47,5889.0,194.4812,194.5558,194.3321,194.36,5889.0
2020-08-12 14:30:00,208.57,209.03,208.51,208.57,5333.0,194.4533,194.8821,194.3973,194.4533,5333.0
2020-08-12 14:40:00,208.71,209.03,208.64,209.02,12992.0,194.5838,194.8821,194.5185,194.8728,12992.0
2020-08-12 14:50:00,209.07,209.37,208.88,209.33,7272.0,194.9194,195.1991,194.7423,195.1618,7272.0
2020-08-12 15:00:00,209.04,209.43,209.0,209.43,10401.0,194.8914,195.2551,194.8542,195.2551,10401.0
2020-08-12 15:10:00,209.42,209.58,209.27,209.48,9524.0,195.2457,195.3949,195.1059,195.3017,9524.0
2020-08-12 15:20:00,209.52,209.89,209.49,209.84,13590.0,195.339,195.6839,195.311,195.6373,13590.0
2020-08-12 15:30:00,209.76,209.78,209.08,209.58,16244.0,195.5627,195.5814,194.9287,195.3949,16244.0
2020-08-12 15:40:00,209.6,209.85,209.48,209.62,23179.0,195.4135,195.6466,195.3017,195.4322,23179.0
2020-08-12 15:50:00,209.71,209.85,209.53,209.56,51781.0,195.5161,195.6466,195.3483,195.3763,51781.0
2020-08-13 09:30:00,207.5,208.24,206.58,207.16,20856.0,193.4557,194.1456,192.5979,193.1387,20856.0
2020-08-13 09:40:00,207.09,207.92,207.05,207.78,12754.0,193.0734,193.8473,193.0361,193.7167,12754.0
2020-08-13 09:50:00,207.88,209.13,207.87,208.93,9354.0,193.81,194.9754,193.8006,194.7889,9354.0
2020-08-13 10:00:00,208.74,209.13,208.45,208.45,3401.0,194.6118,194.9754,194.3414,194.3414,3401.0
2020-08-13 10:10:00,208.45,208.84,208.17,208.26,5959.0,194.3414,194.705,194.0803,194.1642,5959.0
2020-08-13 10:20:00,208.07,208.34,207.64,208.02,9582.0,193.9871,194.2388,193.5862,193.9405,9582.0
2020-08-13 10:30:00,208.06,208.66,208.01,208.21,6855.0,193.9778,194.5372,193.9312,194.1176,6855.0
2020-08-13 10:40:00,208.15,208.47,207.88,208.27,4328.0,194.0617,194.36,193.81,194.1736,4328.0
2020-08-13 10:50:00,208.17,208.91,208.05,208.8,4277.0,194.0803,194.7702,193.9685,194.6677,4277.0
2020-08-13 11:00:00,208.79,208.85,208.33,208.63,4114.0,194.6584,194.7143,194.2295,194.5092,4114.0
2020-08-13 11:10:00,208.7,209.15,208.53,208.71,4098.0,194.5745,194.994,194.416,194.5838,4098.0
2020-08-13 11:20:00,208.47,208.72,208.36,208.72,3179.0,194.36,194.5931,194.2575,194.5931,3179.0
2020-08-13 11:30:00,208.8,208.93,208.32,208.64,3946.0,194.6677,194.7889,194.2202,194.5185,3946.0
2020-08-13 11:40:00,208.64,208.94,208.64,208.7,3049.0,194.5185,194.7982,194.5185,194.5745,3049.0
2020-08-13 11:50:00,208.76,209.29,208.76,208.96,5975.0,194.6304,195.1245,194.6304,194.8169,5975.0
2020-08-13 12:00:00,209.04,209.04,208.62,208.86,2419.0,194.8914,194.8914,194.4999,194.7236,2419.0
2020-08-13 12:10:00,208.95,209.03,208.77,208.83,7733.0,194.8075,194.8821,194.6397,194.6957,7733.0
2020-08-13 12:20:00,208.86,208.94,208.61,208.71,3700.0,194.7236,194.7982,194.4906,194.5838,3700.0
2020-08-13 12:30:00,208.66,208.85,208.63,208.85,7814.0,194.5372,194.7143,194.5092,194.7143,7814.0
2020-08-13 12:40:00,208.84,209.08,208.76,209.04,4323.0,194.705,194.9287,194.6304,194.8914,4323.0
2020-08-13 12:50:00,208.97,209.0,208.76,208.76,4273.0,194.8262,194.8542,194.6304,194.6304,4273.0
2020-08-13 13:00:00,208.87,209.09,208.87,209.03,4225.0,194.733,194.9381,194.733,194.8821,4225.0
2020-08-13 13:10:00,209.03,209.09,208.61,208.72,4682.0,194.8821,194.9381,194.4906,194.5931,4682.0
2020-08-13 13:20:00,208.72,208.74,208.26,208.56,6409.0,194.5931,194.6118,194.1642,194.4439,6409.0
2020-08-13 13:30:00,208.56,208.56,208.04,208.26,6958.0,194.4439,194.4439,193.9591,194.1642,6958.0
2020-08-13 13:40:00,208.24,208.69,208.12,208.69,8754.0,194.1456,194.5651,194.0337,194.5651,8754.0
2020-08-13 13:50:00,208.7,208.89,208.56,208.56,7488.0,194.5745,194.7516,194.4439,194.4439,7488.0
2020-08-13 14:00:00,208.59,208.96,208.59,208.82,7660.0,194.4719,194.8169,194.4719,194.6863,7660.0
2020-08-13 14:10:00,208.78,208.94,208.55,208.55,5597.0,194.649,194.7982,194.4346,194.4346,5597.0
2020-08-13 14:20:00,208.51,208.86,208.11,208.79,14321.0,194.3973,194.7236,194.0244,194.6584,14321.0
2020-08-13 14:30:00,208.81,208.81,208.14,208.34,8411.0,194.677,194.677,194.0524,194.2388,8411.0
2020-08-13 14:40:00,208.4,208.63,208.22,208.43,7515.0,194.2948,194.5092,194.1269,194.3227,7515.0
2020-08-13 14:50:00,208.2,208.2,207.65,207.85,7636.0,194.1083,194.1083,193.5955,193.782,7636.0
2020-08-13 15:00:00,207.86,208.15,207.58,207.79,6478.0,193.7913,194.0617,193.5303,193.7261,6478.0
2020-08-13 15:10:00,207.73,208.23,207.71,208.11,10741.0,193.6701,194.1363,193.6515,194.0244,10741.0
2020-08-13 15:20:00,208.11,208.4,208.11,208.37,10641.0,194.0244,194.2948,194.0244,194.2668,10641.0
2020-08-13 15:30:00,208.26,208.37,208.2,208.23,8900.0,194.1642,194.2668,194.1083,194.1363,8900.0
2020-08-13 15:40:00,208.27,208.41,207.79,207.98,20411.0,194.1736,194.3041,193.7261,193.9032,20411.0
2020-08-13 15:50:00,207.92,208.22,207.73,207.9,77911.0,193.8473,194.1269,193.6701,193.8286,77911.0
2020-08-14 09:30:00,206.06,207.65,205.87,206.87,7665.0,192.1131,193.5955,191.936,192.8683,7665.0
2020-08-14 09:40:00,207.25,207.79,207.23,207.6,6604.0,193.2226,193.7261,193.204,193.5489,6604.0
2020-08-14 09:50:00,207.77,208.59,207.55,208.59,13217.0,193.7074,194.4719,193.5023,194.4719,13217.0
2020-08-14 10:00:00,208.68,208.91,208.12,208.68,8376.0,194.5558,194.7702,194.0337,194.5558,8376.0
2020-08-14 10:10:00,208.95,209.19,207.92,208.78,18609.0,194.8075,195.0313,193.8473,194.649,18609.0
2020-08-14 10:20:00,208.86,209.3,208.68,209.15,3184.0,194.7236,195.1338,194.5558,194.994,3184.0
2020-08-14 10:30:00,209.28,209.46,209.16,209.18,9288.0,195.1152,195.283,195.0033,195.022,9288.0
2020-08-14 10:40:00,209.29,209.33,208.99,209.29,5489.0,195.1245,195.1618,194.8448,195.1245,5489.0
2020-08-14 10:50:00,209.3,209.43,209.0,209.15,3428.0,195.1338,195.2551,194.8542,194.994,3428.0
2020-08-14 11:00:00,209.22,209.24,208.86,209.16,3945.0,195.0593,195.0779,194.7236,195.0033,3945.0
2020-08-14 11:10:00,209.05,209.4,208.72,209.38,4080.0,194.9008,195.2271,194.5931,195.2084,4080.0
2020-08-14 11:20:00,209.4,209.75,209.29,209.75,3150.0,195.2271,195.5534,195.1245,195.5534,3150.0
2020-08-14 11:30:00,209.77,209.9,209.31,209.43,6958.0,195.572,195.6932,195.1432,195.2551,6958.0
2020-08-14 11:40:00,209.49,209.97,209.4,209.71,6980.0,195.311,195.7585,195.2271,195.5161,6980.0
2020-08-14 11:50:00,209.71,209.87,209.16,209.67,20155.0,195.5161,195.6653,195.0033,195.4788,20155.0
2020-08-14 12:00:00,209.69,210.36,209.36,210.24,36891.0,195.4975,196.1221,195.1898,196.0102,36891.0
2020-08-14 12:10:00,210.5,210.5,210.06,210.24,11037.0,196.2526,196.2526,195.8424,196.0102,11037.0
2020-08-14 12:20:00,210.37,210.59,210.05,210.2,7754.0,196.1314,196.3365,195.8331,195.9729,7754.0
2020-08-14 12:30:00,210.2,210.22,209.88,209.94,4101.0,195.9729,195.9916,195.6746,195.7305,4101.0
2020-08-14 12:40:00,209.98,210.0,209.49,209.65,3618.0,195.7678,195.7865,195.311,195.4602,3618.0
2020-08-14 12:50:00,209.58,209.59,209.22,209.35,2584.0,195.3949,195.4042,195.0593,195.1805,2584.0
2020-08-14 13:00:00,209.25,209.93,209.25,209.8,2500.0,195.0872,195.7212,195.0872,195.6,2500.0
2020-08-14 13:10:00,209.75,209.93,209.67,209.79,4080.0,195.5534,195.7212,195.4788,195.5907,4080.0
2020-08-14 13:20:00,209.74,210.21,209.73,210.09,6904.0,195.5441,195.9823,195.5347,195.8704,6904.0
2020-08-14 13:30:00,210.05,210.43,209.94,210.43,4362.0,195.8331,196.1874,195.7305,196.1874,4362.0
2020-08-14 13:40:00,210.36,210.76,210.28,210.68,3467.0,196.1221,196.495,196.0475,196.4204,3467.0
2020-08-14 13:50:00,210.77,210.93,210.69,210.69,2012.0,196.5044,196.6535,196.4298,196.4298,2012.0
2020-08-14 14:00:00,210.51,210.9,210.1,210.69,13365.0,196.262,196.6256,195.8797,196.4298,13365.0
2020-08-14 14:10:00,210.69,210.79,210.49,210.58,8413.0,196.4298,196.523,196.2433,196.3272,8413.0
2020-08-14 14:20:00,210.64,210.71,210.43,210.51,2827.0,196.3832,196.4484,196.1874,196.262,2827.0
2020-08-14 14:30:00,210.53,210.74,210.24,210.31,8540.0,196.2806,196.4764,196.0102,196.0755,8540.0
2020-08-14 14:40:00,210.24,210.24,209.78,209.9,7904.0,196.0102,196.0102,195.5814,195.6932,7904.0
2020-08-14 14:50:00,209.82,210.03,209.55,209.71,6116.0,195.6187,195.8144,195.3669,195.5161,6116.0
2020-08-14 15:00:00,209.71,209.74,209.22,209.39,4217.0,195.5161,195.5441,195.0593,195.2178,4217.0
2020-08-14 15:10:00,209.34,209.68,209.13,209.31,7987.0,195.1711,195.4881,194.9754,195.1432,7987.0
2020-08-14 15:20:00,209.34,209.48,209.05,209.24,4490.0,195.1711,195.3017,194.9008,195.0779,4490.0
2020-08-14 15:30:00,209.26,209.37,208.9,209.12,8427.0,195.0966,195.1991,194.7609,194.966,8427.0
2020-08-14 15:40:00,209.15,209.3,208.8,208.85,15847.0,194.994,195.1338,194.6677,194.7143,15847.0
2020-08-14 15:50:00,208.83,209.72,208.82,209.41,50767.0,194.6957,195.5254,194.6863,195.2364,50767.0
2020-08-17 09:30:00,209.43,211.33,209.09,211.09,18672.0,195.2551,197.0265,194.9381,196.8027,18672.0
2020-08-17 09:40:00,210.63,211.01,210.1,210.98,4052.0,196.3738,196.7281,195.8797,196.7001,4052.0
2020-08-17 09:50:00,210.62,210.76,209.05,209.05,6776.0,196.3645,196.495,194.9008,194.9008,6776.0
2020-08-17 10:00:00,208.8,209.12,208.46,208.85,3403.0,194.6677,194.966,194.3507,194.7143,3403.0
2020-08-17 10:10:00,208.96,209.34,208.74,209.21,4364.0,194.8169,195.1711,194.6118,195.0499,4364.0
2020-08-17 10:20:00,209.35,209.88,209.26,209.42,3391.0,195.1805,195.6746,195.0966,195.2457,3391.0
2020-08-17 10:30:00,209.41,209.74,209.22,209.29,3926.0,195.2364,195.5441,195.0593,195.1245,3926.0
2020-08-17 10:40:00,209.12,209.39,209.11,209.26,2143.0,194.966,195.2178,194.9567,195.0966,2143.0
2020-08-17 10:50:00,209.41,209.88,209.33,209.53,5150.0,195.2364,195.6746,195.1618,195.3483,5150.0
2020-08-17 11:00:00,209.6,209.68,209.35,209.57,3669.0,195.4135,195.4881,195.1805,195.3856,3669.0
2020-08-17 11:10:00,209.5,209.74,209.28,209.36,6899.0,195.3203,195.5441,195.1152,195.1898,6899.0
2020-08-17 11:20:00,209.39,209.72,209.39,209.66,4350.0,195.2178,195.5254,195.2178,195.4695,4350.0
2020-08-17 11:30:00,209.53,209.98,209.43,209.85,4041.0,195.3483,195.7678,195.2551,195.6466,4041.0
2020-08-17 11:40:00,209.84,209.94,209.69,209.7,2306.0,195.6373,195.7305,195.4975,195.5068,2306.0
2020-08-17 11:50:00,209.77,210.18,209.76,210.13,4549.0,195.572,195.9543,195.5627,195.9077,4549.0
2020-08-17 12:00:00,210.18,210.37,210.11,210.2,4621.0,195.9543,196.1314,195.889,195.9729,4621.0
2020-08-17 12:10:00,210.21,210.27,209.89,210.12,4416.0,195.9823,196.0382,195.6839,195.8983,4416.0
2020-08-17 12:20:00,210.06,210.15,209.86,210.07,5135.0,195.8424,195.9263,195.6559,195.8517,5135.0
2020-08-17 12:30:00,210.14,210.17,209.93,210.02,2932.0,195.917,195.945,195.7212,195.8051,2932.0
2020-08-17 12:40:00,210.0,211.22,210.0,211.02,9241.0,195.7865,196.9239,195.7865,196.7374,9241.0
2020-08-17 12:50:00,210.96,210.97,210.66,210.7,2301.0,196.6815,196.6908,196.4018,196.4391,2301.0
2020-08-17 13:00:00,210.66,210.67,210.07,210.13,4061.0,196.4018,196.4111,195.8517,195.9077,4061.0
2020-08-17 13:10:00,210.04,210.88,210.04,210.65,5256.0,195.8238,196.6069,195.8238,196.3925,5256.0
2020-08-17 13:20:00,210.72,210.72,210.38,210.38,1500.0,196.4577,196.4577,196.1408,196.1408,1500.0
2020-08-17 13:30:00,210.24,210.25,209.98,210.08,6080.0,196.0102,196.0196,195.7678,195.8611,6080.0
2020-08-17 13:40:00,210.08,210.11,209.82,210.06,4571.0,195.8611,195.889,195.6187,195.8424,4571.0
2020-08-17 13:50:00,209.87,210.04,209.77,209.84,4210.0,195.6653,195.8238,195.572,195.6373,4210.0
2020-08-17 14:00:00,209.89,210.03,209.63,209.63,5433.0,195.6839,195.8144,195.4415,195.4415,5433.0
2020-08-17 14:10:00,209.55,210.13,209.34,209.71,84663.0,195.3669,195.9077,195.1711,195.5161,84663.0
2020-08-17 14:20:00,209.83,210.0,209.53,209.64,5324.0,195.628,195.7865,195.3483,195.4508,5324.0
2020-08-17 14:30:00,209.66,209.7,209.53,209.62,7101.0,195.4695,195.5068,195.3483,195.4322,7101.0
2020-08-17 14:40:00,209.6,209.71,209.23,209.26,4511.0,195.4135,195.5161,195.0686,195.0966,4511.0
2020-08-17 14:50:00,209.25,209.46,209.24,209.4,4202.0,195.0872,195.283,195.0779,195.2271,4202.0
2020-08-17 15:00:00,209.35,209.39,209.23,209.32,4999.0,195.1805,195.2178,195.0686,195.1525,4999.0
2020-08-17 15:10:00,209.24,209.53,209.11,209.47,7858.0,195.0779,195.3483,194.9567,195.2923,7858.0
2020-08-17 15:20:00,209.5,209.52,209.17,209.19,5401.0,195.3203,195.339,195.0126,195.0313,5401.0
2020-08-17 15:30:00,209.18,209.55,209.14,209.32,9750.0,195.022,195.3669,194.9847,195.1525,9750.0
2020-08-17 15:40:00,209.35,209.52,209.08,209.24,19161.0,195.1805,195.339,194.9287,195.0779,19161.0
2020-08-17 15:50:00,209.23,209.38,208.46,208.77,74931.0,195.0686,195.2084,194.3507,194.6397,74931.0
2020-08-18 09:30:00,208.25,209.16,207.81,207.94,13736.0,194.1549,195.0033,193.7447,193.8659,13736.0
2020-08-18 09:40:00,207.86,208.86,207.83,208.42,3225.0,193.7913,194.7236,193.7633,194.3134,3225.0
2020-08-18 09:50:00,208.16,208.55,207.96,208.41,2678.0,194.071,194.4346,193.8845,194.3041,2678.0
2020-08-18 10:00:00,208.01,208.89,208.01,208.29,4705.0,193.9312,194.7516,193.9312,194.1922,4705.0
2020-08-18 10:10:00,208.1,208.72,208.1,208.66,11989.0,194.0151,194.5931,194.0151,194.5372,11989.0
2020-08-18 10:20:00,208.52,208.52,207.47,207.82,4285.0,194.4066,194.4066,193.4277,193.754,4285.0
2020-08-18 10:30:00,207.74,208.33,207.59,207.93,3748.0,193.6794,194.2295,193.5396,193.8566,3748.0
2020-08-18 10:40:00,207.92,208.04,207.36,207.67,2822.0,193.8473,193.9591,193.3252,193.6142,2822.0
2020-08-18 10:50:00,207.63,207.93,207.29,207.92,12862.0,193.5769,193.8566,193.2599,193.8473,12862.0
2020-08-18 11:00:00,208.13,208.55,208.06,208.55,2304.0,194.043,194.4346,193.9778,194.4346,2304.0
2020-08-18 11:10:00,208.62,208.83,208.39,208.57,4300.0,194.4999,194.6957,194.2854,194.4533,4300.0
2020-08-18 11:20:00,208.82,208.92,208.51,208.53,13624.0,194.6863,194.7796,194.3973,194.416,13624.0
2020-08-18 11:30:00,208.56,208.59,208.14,208.56,32408.0,194.4439,194.4719,194.0524,194.4439,32408.0
2020-08-18 11:40:00,208.5,208.64,207.94,208.09,36053.0,194.388,194.5185,193.8659,194.0057,36053.0
2020-08-18 11:50:00,208.02,208.47,207.97,208.27,14830.0,193.9405,194.36,193.8939,194.1736,14830.0
2020-08-18 12:00:00,208.3,208.3,207.94,208.16,16886.0,194.2015,194.2015,193.8659,194.071,16886.0
2020-08-18 12:10:00,208.17,208.17,207.91,207.98,3829.0,194.0803,194.0803,193.8379,193.9032,3829.0
2020-08-18 12:20:00,207.96,208.03,207.84,207.95,1764.0,193.8845,193.9498,193.7727,193.8752,1764.0
2020-08-18 12:30:00,208.02,208.15,207.67,207.89,2755.0,193.9405,194.0617,193.6142,193.8193,2755.0
2020-08-18 12:40:00,207.97,208.02,207.86,207.98,942.0,193.8939,193.9405,193.7913,193.9032,942.0
2020-08-18 12:50:00,207.82,208.17,207.82,208.16,3081.0,193.754,194.0803,193.754,194.071,3081.0
2020-08-18 13:00:00,208.13,208.26,208.03,208.22,5939.0,194.043,194.1642,193.9498,194.1269,5939.0
2020-08-18 13:10:00,208.2,208.25,207.93,208.0,4345.0,194.1083,194.1549,193.8566,193.9218,4345.0
2020-08-18 13:20:00,207.96,208.01,207.86,207.86,2615.0,193.8845,193.9312,193.7913,193.7913,2615.0
2020-08-18 13:30:00,207.84,208.02,207.76,207.99,2002.0,193.7727,193.9405,193.6981,193.9125,2002.0
2020-08-18 13:40:00,207.93,207.93,207.71,207.8,4815.0,193.8566,193.8566,193.6515,193.7354,4815.0
2020-08-18 13:50:00,207.87,207.92,207.74,207.77,4409.0,193.8006,193.8473,193.6794,193.7074,4409.0
2020-08-18 14:00:00,207.72,207.76,207.62,207.7,2820.0,193.6608,193.6981,193.5676,193.6421,2820.0
2020-08-18 14:10:00,207.72,207.9,207.61,207.66,5963.0,193.6608,193.8286,193.5582,193.6049,5963.0
2020-08-18 14:20:00,207.66,207.78,207.56,207.71,3050.0,193.6049,193.7167,193.5116,193.6515,3050.0
2020-08-18 14:30:00,207.75,207.77,207.56,207.69,5011.0,193.6888,193.7074,193.5116,193.6328,5011.0
2020-08-18 14:40:00,207.69,207.8,207.5,207.59,3847.0,193.6328,193.7354,193.4557,193.5396,3847.0
2020-08-18 14:50:00,207.61,207.74,207.54,207.7,5534.0,193.5582,193.6794,193.493,193.6421,5534.0
2020-08-18 15:00:00,207.68,207.7,207.44,207.53,4300.0,193.6235,193.6421,193.3997,193.4836,4300.0
2020-08-18 15:10:00,207.53,207.78,207.4,207.71,16991.0,193.4836,193.7167,193.3624,193.6515,16991.0
2020-08-18 15:20:00,207.82,207.89,207.49,207.57,7735.0,193.754,193.8193,193.4464,193.5209,7735.0
2020-08-18 15:30:00,207.55,207.86,207.52,207.75,7467.0,193.5023,193.7913,193.4743,193.6888,7467.0
2020-08-18 15:40:00,207.67,207.73,207.17,207.21,13193.0,193.6142,193.6701,193.148,193.1853,13193.0
2020-08-18 15:50:00,207.08,207.22,206.37,206.72,76826.0,193.0641,193.1946,192.4022,192.7285,76826.0
2020-08-19 09:30:00,206.45,206.45,205.21,205.55,8716.0,192.4767,192.4767,191.3207,191.6377,8716.0
2020-08-19 09:40:00,205.65,207.27,205.65,207.27,4100.0,191.7309,193.2412,191.7309,193.2412,4100.0
2020-08-19 09:50:00,207.06,207.93,206.93,207.57,12868.0,193.0455,193.8566,192.9243,193.5209,12868.0
2020-08-19 10:00:00,207.54,207.85,207.1,207.22,6281.0,193.493,193.782,193.0828,193.1946,6281.0
2020-08-19 10:10:00,207.25,207.58,207.25,207.39,6969.0,193.2226,193.5303,193.2226,193.3531,6969.0
2020-08-19 10:20:00,207.32,207.76,207.18,207.54,4839.0,193.2879,193.6981,193.1573,193.493,4839.0
2020-08-19 10:30:00,207.56,207.71,207.47,207.64,8983.0,193.5116,193.6515,193.4277,193.5862,8983.0
2020-08-19 10:40:00,207.59,208.07,207.59,207.81,4553.0,193.5396,193.9871,193.5396,193.7447,4553.0
2020-08-19 10:50:00,207.69,207.91,207.57,207.66,4367.0,193.6328,193.8379,193.5209,193.6049,4367.0
2020-08-19 11:00:00,207.65,207.65,207.03,207.16,3600.0,193.5955,193.5955,193.0175,193.1387,3600.0
2020-08-19 11:10:00,207.15,207.44,207.09,207.15,4285.0,193.1294,193.3997,193.0734,193.1294,4285.0
2020-08-19 11:20:00,206.81,207.52,206.81,207.41,1800.0,192.8124,193.4743,192.8124,193.3718,1800.0
2020-08-19 11:30:00,207.48,207.6,207.44,207.48,4405.0,193.437,193.5489,193.3997,193.437,4405.0
2020-08-19 11:40:00,207.46,207.48,207.25,207.25,4303.0,193.4184,193.437,193.2226,193.2226,4303.0
2020-08-19 11:50:00,207.18,207.34,206.69,206.69,5610.0,193.1573,193.3065,192.7005,192.7005,5610.0
2020-08-19 12:00:00,206.67,206.97,206.37,206.97,6353.0,192.6819,192.9616,192.4022,192.9616,6353.0
2020-08-19 12:10:00,206.91,207.09,206.76,206.94,3829.0,192.9056,193.0734,192.7658,192.9336,3829.0
2020-08-19 12:20:00,206.92,207.07,206.75,206.84,2300.0,192.9149,193.0548,192.7564,192.8404,2300.0
2020-08-19 12:30:00,206.95,206.97,206.55,206.56,3213.0,192.9429,192.9616,192.57,192.5793,3213.0
2020-08-19 12:40:00,206.63,206.72,206.23,206.32,3377.0,192.6446,192.7285,192.2716,192.3555,3377.0
2020-08-19 12:50:00,206.25,206.25,206.02,206.16,4352.0,192.2903,192.2903,192.0759,192.2064,4352.0
2020-08-19 13:00:00,206.23,206.56,206.23,206.43,2600.0,192.2716,192.5793,192.2716,192.4581,2600.0
2020-08-19 13:10:00,206.46,206.65,206.28,206.65,5158.0,192.4861,192.6632,192.3183,192.6632,5158.0
2020-08-19 13:20:00,206.78,206.8,206.5,206.5,3509.0,192.7844,192.8031,192.5234,192.5234,3509.0
2020-08-19 13:30:00,206.41,206.62,206.31,206.37,3521.0,192.4395,192.6352,192.3462,192.4022,3521.0
2020-08-19 13:40:00,206.44,206.74,206.44,206.7,4341.0,192.4674,192.7471,192.4674,192.7098,4341.0
2020-08-19 13:50:00,206.71,206.71,206.57,206.59,2332.0,192.7191,192.7191,192.5886,192.6073,2332.0
2020-08-19 14:00:00,206.63,206.98,206.53,206.88,6259.0,192.6446,192.9709,192.5513,192.8776,6259.0
2020-08-19 14:10:00,206.8,206.84,206.12,206.12,4052.0,192.8031,192.8404,192.1691,192.1691,4052.0
2020-08-19 14:20:00,206.27,206.92,206.18,206.18,4606.0,192.3089,192.9149,192.225,192.225,4606.0
2020-08-19 14:30:00,206.26,206.45,206.0,206.21,3800.0,192.2996,192.4767,192.0572,192.253,3800.0
2020-08-19 14:40:00,206.18,206.63,206.11,206.52,3970.0,192.225,192.6446,192.1598,192.542,3970.0
2020-08-19 14:50:00,206.56,206.65,206.28,206.49,4300.0,192.5793,192.6632,192.3183,192.514,4300.0
2020-08-19 15:00:00,206.48,206.77,206.41,206.65,5336.0,192.5047,192.7751,192.4395,192.6632,5336.0
2020-08-19 15:10:00,206.68,206.72,206.48,206.51,4490.0,192.6912,192.7285,192.5047,192.5327,4490.0
2020-08-19 15:20:00,206.46,206.54,206.14,206.24,6933.0,192.4861,192.5607,192.1877,192.281,6933.0
2020-08-19 15:30:00,206.33,206.39,205.95,206.09,9727.0,192.3649,192.4208,192.0106,192.1411,9727.0
2020-08-19 15:40:00,205.96,206.28,205.53,205.6,12001.0,192.0199,192.3183,191.619,191.6843,12001.0
2020-08-19 15:50:00,205.48,206.18,205.43,206.09,63454.0,191.5724,192.225,191.5258,192.1411,63454.0
2020-08-20 09:30:00,203.74,204.47,202.97,204.26,14057.0,189.9502,190.6308,189.2323,190.435,14057.0
2020-08-20 09:40:00,204.29,204.29,203.56,203.91,2949.0,190.4629,190.4629,189.7824,190.1087,2949.0
2020-08-20 09:50:00,204.09,204.89,203.79,204.24,13358.0,190.2765,191.0223,189.9968,190.4163,13358.0
2020-08-20 10:00:00,203.92,204.71,203.92,204.71,6454.0,190.118,190.8545,190.118,190.8545,6454.0
2020-08-20 10:10:00,204.81,205.26,204.63,205.13,2413.0,190.9477,191.3673,190.7799,191.2461,2413.0
2020-08-20 10:20:00,205.32,205.32,204.65,204.85,8087.0,191.4232,191.4232,190.7986,190.985,8087.0
2020-08-20 10:30:00,204.75,205.25,204.59,205.06,12775.0,190.8918,191.358,190.7426,191.1808,12775.0
2020-08-20 10:40:00,204.95,205.37,204.87,204.97,28706.0,191.0783,191.4698,191.0037,191.0969,28706.0
2020-08-20 10:50:00,205.04,205.45,204.25,204.37,75823.0,191.1622,191.5444,190.4257,190.5375,75823.0
2020-08-20 11:00:00,204.43,204.6,204.25,204.42,2825.0,190.5935,190.752,190.4257,190.5841,2825.0
2020-08-20 11:10:00,204.5,204.65,204.38,204.49,3646.0,190.6587,190.7986,190.5469,190.6494,3646.0
2020-08-20 11:20:00,204.54,204.81,204.35,204.81,5226.0,190.696,190.9477,190.5189,190.9477,5226.0
2020-08-20 11:30:00,204.77,205.34,204.62,205.34,5020.0,190.9105,191.4419,190.7706,191.4419,5020.0
2020-08-20 11:40:00,205.29,205.73,205.29,205.73,3012.0,191.3953,191.8055,191.3953,191.8055,3012.0
2020-08-20 11:50:00,205.7,206.21,205.63,205.84,7661.0,191.7775,192.253,191.7122,191.908,7661.0
2020-08-20 12:00:00,205.64,205.64,205.37,205.55,2468.0,191.7216,191.7216,191.4698,191.6377,2468.0
2020-08-20 12:10:00,205.52,205.67,205.46,205.59,6198.0,191.6097,191.7495,191.5538,191.675,6198.0
2020-08-20 12:20:00,205.49,205.53,205.21,205.47,3216.0,191.5817,191.619,191.3207,191.5631,3216.0
2020-08-20 12:30:00,205.47,205.62,205.28,205.51,5213.0,191.5631,191.7029,191.3859,191.6004,5213.0
2020-08-20 12:40:00,205.57,205.68,205.52,205.65,3001.0,191.6563,191.7589,191.6097,191.7309,3001.0
2020-08-20 12:50:00,205.7,205.89,205.53,205.53,6406.0,191.7775,191.9547,191.619,191.619,6406.0
2020-08-20 13:00:00,205.51,205.58,205.22,205.29,10889.0,191.6004,191.6656,191.33,191.3953,10889.0
2020-08-20 13:10:00,205.25,205.33,205.16,205.18,3621.0,191.358,191.4326,191.2741,191.2927,3621.0
2020-08-20 13:20:00,205.16,205.37,205.16,205.27,3332.0,191.2741,191.4698,191.2741,191.3766,3332.0
2020-08-20 13:30:00,205.15,205.3,205.01,205.02,7443.0,191.2647,191.4046,191.1342,191.1435,7443.0
2020-08-20 13:40:00,205.05,205.11,204.93,205.07,10006.0,191.1715,191.2274,191.0596,191.1902,10006.0
2020-08-20 13:50:00,205.0,205.18,204.81,205.02,4513.0,191.1249,191.2927,190.9477,191.1435,4513.0
2020-08-20 14:00:00,204.87,205.0,204.8,204.88,4470.0,191.0037,191.1249,190.9384,191.013,4470.0
2020-08-20 14:10:00,204.87,205.16,204.83,205.02,5954.0,191.0037,191.2741,190.9664,191.1435,5954.0
2020-08-20 14:20:00,204.99,205.17,204.9,205.05,4760.0,191.1156,191.2834,191.0317,191.1715,4760.0
2020-08-20 14:30:00,205.07,205.36,205.07,205.15,4210.0,191.1902,191.4605,191.1902,191.2647,4210.0
2020-08-20 14:40:00,205.19,205.35,205.07,205.21,5023.0,191.302,191.4512,191.1902,191.3207,5023.0
2020-08-20 14:50:00,205.35,205.52,205.27,205.38,6302.0,191.4512,191.6097,191.3766,191.4792,6302.0
2020-08-20 15:00:00,205.37,205.72,205.35,205.4,5338.0,191.4698,191.7962,191.4512,191.4978,5338.0
2020-08-20 15:10:00,205.41,205.41,205.15,205.18,8609.0,191.5071,191.5071,191.2647,191.2927,8609.0
2020-08-20 15:20:00,205.15,205.22,204.9,205.14,8919.0,191.2647,191.33,191.0317,191.2554,8919.0
2020-08-20 15:30:00,205.1,205.21,204.86,205.04,11726.0,191.2181,191.3207,190.9944,191.1622,11726.0
2020-08-20 15:40:00,205.17,205.37,205.08,205.28,16240.0,191.2834,191.4698,191.1995,191.3859,16240.0
2020-08-20 15:50:00,205.09,205.29,204.76,204.87,54869.0,191.2088,191.3953,190.9011,191.0037,54869.0
2020-08-21 09:30:00,204.76,206.65,204.63,205.39,28679.0,190.9011,192.6632,190.7799,191.4885,28679.0
2020-08-21 09:40:00,205.13,207.44,204.73,207.44,52917.0,191.2461,193.3997,190.8732,193.3997,52917.0
2020-08-21 09:50:00,207.58,207.83,207.2,207.55,16989.0,193.5303,193.7633,193.176,193.5023,16989.0
2020-08-21 10:00:00,207.69,207.83,207.27,207.48,13011.0,193.6328,193.7633,193.2412,193.437,13011.0
2020-08-21 10:10:00,207.33,207.54,206.63,206.64,6700.0,193.2972,193.493,192.6446,192.6539,6700.0
2020-08-21 10:20:00,206.53,206.59,206.07,206.56,5900.0,192.5513,192.6073,192.1225,192.5793,5900.0
2020-08-21 10:30:00,206.39,206.68,206.15,206.59,2256.0,192.4208,192.6912,192.1971,192.6073,2256.0
2020-08-21 10:40:00,206.44,206.55,205.51,205.78,48874.0,192.4674,192.57,191.6004,191.8521,48874.0
2020-08-21 10:50:00,205.77,206.47,205.57,205.79,8530.0,191.8428,192.4954,191.6563,191.8614,8530.0
2020-08-21 11:00:00,205.73,206.27,205.56,206.02,19179.0,191.8055,192.3089,191.647,192.0759,19179.0
2020-08-21 11:10:00,206.08,206.42,205.97,206.03,34547.0,192.1318,192.4488,192.0292,192.0852,34547.0
2020-08-21 11:20:00,206.03,206.25,205.83,205.95,6740.0,192.0852,192.2903,191.8987,192.0106,6740.0
2020-08-21 11:30:00,205.97,206.58,205.97,206.4,5054.0,192.0292,192.5979,192.0292,192.4301,5054.0
2020-08-21 11:40:00,206.45,206.45,206.14,206.27,14852.0,192.4767,192.4767,192.1877,192.3089,14852.0
2020-08-21 11:50:00,206.13,206.5,206.13,206.34,2545.0,192.1784,192.5234,192.1784,192.3742,2545.0
2020-08-21 12:00:00,206.27,206.71,206.11,206.55,12347.0,192.3089,192.7191,192.1598,192.57,12347.0
2020-08-21 12:10:00,206.63,206.74,206.46,206.46,5982.0,192.6446,192.7471,192.4861,192.4861,5982.0
2020-08-21 12:20:00,206.55,206.71,206.33,206.34,2300.0,192.57,192.7191,192.3649,192.3742,2300.0
2020-08-21 12:30:00,206.4,206.56,206.26,206.34,3700.0,192.4301,192.5793,192.2996,192.3742,3700.0
2020-08-21 12:40:00,206.24,206.39,206.11,206.39,4479.0,192.281,192.4208,192.1598,192.4208,4479.0
2020-08-21 12:50:00,206.24,206.28,205.59,205.61,8657.0,192.281,192.3183,191.675,191.6936,8657.0
2020-08-21 13:00:00,205.56,205.95,205.46,205.93,5485.0,191.647,192.0106,191.5538,191.9919,5485.0
2020-08-21 13:10:00,205.9,206.19,205.84,205.84,4023.0,191.964,192.2343,191.908,191.908,4023.0
2020-08-21 13:20:00,205.82,206.1,205.7,206.05,4300.0,191.8894,192.1504,191.7775,192.1038,4300.0
2020-08-21 13:30:00,205.99,206.48,205.99,206.28,3800.0,192.0479,192.5047,192.0479,192.3183,3800.0
2020-08-21 13:40:00,206.36,206.63,206.29,206.63,3203.0,192.3928,192.6446,192.3276,192.6446,3203.0
2020-08-21 13:50:00,206.66,206.66,206.49,206.61,4000.0,192.6725,192.6725,192.514,192.6259,4000.0
2020-08-21 14:00:00,206.64,206.67,206.39,206.52,9031.0,192.6539,192.6819,192.4208,192.542,9031.0
2020-08-21 14:10:00,206.54,206.67,206.41,206.42,5700.0,192.5607,192.6819,192.4395,192.4488,5700.0
2020-08-21 14:20:00,206.47,206.69,206.41,206.43,6403.0,192.4954,192.7005,192.4395,192.4581,6403.0
2020-08-21 14:30:00,206.53,206.71,206.51,206.61,10104.0,192.5513,192.7191,192.5327,192.6259,10104.0
2020-08-21 14:40:00,206.53,206.57,206.04,206.19,15564.0,192.5513,192.5886,192.0945,192.2343,15564.0
2020-08-21 14:50:00,206.18,206.43,206.08,206.36,8341.0,192.225,192.4581,192.1318,192.3928,8341.0
2020-08-21 15:00:00,206.41,206.53,206.34,206.45,8256.0,192.4395,192.5513,192.3742,192.4767,8256.0
2020-08-21 15:10:00,206.45,206.57,206.37,206.45,16210.0,192.4767,192.5886,192.4022,192.4767,16210.0
2020-08-21 15:20:00,206.46,206.46,206.15,206.33,20334.0,192.4861,192.4861,192.1971,192.3649,20334.0
2020-08-21 15:30:00,206.23,206.41,206.2,206.27,13457.0,192.2716,192.4395,192.2437,192.3089,13457.0
2020-08-21 15:40:00,206.23,206.42,206.04,206.21,17878.0,192.2716,192.4488,192.0945,192.253,17878.0
2020-08-21 15:50:00,206.1,206.33,206.03,206.33,84978.0,192.1504,192.3649,192.0852,192.3649,84978.0
2020-08-24 09:30:00,207.37,207.9,206.93,207.01,6834.0,193.3345,193.8286,192.9243,192.9988,6834.0
2020-08-24 09:40:00,206.57,207.99,206.14,207.99,10936.0,192.5886,193.9125,192.1877,193.9125,10936.0
2020-08-24 09:50:00,208.04,208.87,207.72,208.87,12085.0,193.9591,194.733,193.6608,194.733,12085.0
2020-08-24 10:00:00,208.68,209.46,208.66,209.27,3728.0,194.5558,195.283,194.5372,195.1059,3728.0
2020-08-24 10:10:00,208.98,209.25,208.72,209.25,2988.0,194.8355,195.0872,194.5931,195.0872,2988.0
2020-08-24 10:20:00,209.43,209.75,208.88,208.9,3650.0,195.2551,195.5534,194.7423,194.7609,3650.0
2020-08-24 10:30:00,209.15,209.83,209.15,209.62,8888.0,194.994,195.628,194.994,195.4322,8888.0
2020-08-24 10:40:00,209.72,209.99,209.37,209.61,6272.0,195.5254,195.7771,195.1991,195.4229,6272.0
2020-08-24 10:50:00,209.77,210.29,209.3,209.77,11552.0,195.572,196.0568,195.1338,195.572,11552.0
2020-08-24 11:00:00,209.69,209.73,208.78,209.31,6335.0,195.4975,195.5347,194.649,195.1432,6335.0
2020-08-24 11:10:00,209.16,209.22,208.95,209.13,3200.0,195.0033,195.0593,194.8075,194.9754,3200.0
2020-08-24 11:20:00,209.04,209.22,208.96,208.96,6268.0,194.8914,195.0593,194.8169,194.8169,6268.0
2020-08-24 11:30:00,209.07,209.26,208.96,209.05,8562.0,194.9194,195.0966,194.8169,194.9008,8562.0
2020-08-24 11:40:00,209.08,209.24,208.97,208.98,4993.0,194.9287,195.0779,194.8262,194.8355,4993.0
2020-08-24 11:50:00,208.86,208.96,208.51,208.51,4444.0,194.7236,194.8169,194.3973,194.3973,4444.0
2020-08-24 12:00:00,208.56,208.95,208.55,208.83,4043.0,194.4439,194.8075,194.4346,194.6957,4043.0
2020-08-24 12:10:00,208.88,209.43,208.88,209.3,3766.0,194.7423,195.2551,194.7423,195.1338,3766.0
2020-08-24 12:20:00,209.35,209.35,209.15,209.2,3631.0,195.1805,195.1805,194.994,195.0406,3631.0
2020-08-24 12:30:00,209.2,209.36,208.94,208.94,5300.0,195.0406,195.1898,194.7982,194.7982,5300.0
2020-08-24 12:40:00,208.83,209.07,208.72,208.77,5825.0,194.6957,194.9194,194.5931,194.6397,5825.0
2020-08-24 12:50:00,208.78,208.83,208.03,208.09,3813.0,194.649,194.6957,193.9498,194.0057,3813.0
2020-08-24 13:00:00,208.27,208.28,208.14,208.16,2600.0,194.1736,194.1829,194.0524,194.071,2600.0
2020-08-24 13:10:00,208.12,208.46,208.12,208.42,9738.0,194.0337,194.3507,194.0337,194.3134,9738.0
2020-08-24 13:20:00,208.47,208.62,208.46,208.62,3116.0,194.36,194.4999,194.3507,194.4999,3116.0
2020-08-24 13:30:00,208.74,208.84,208.33,208.46,3318.0,194.6118,194.705,194.2295,194.3507,3318.0
2020-08-24 13:40:00,208.69,208.88,208.66,208.7,3580.0,194.5651,194.7423,194.5372,194.5745,3580.0
2020-08-24 13:50:00,208.71,208.99,208.71,208.95,5800.0,194.5838,194.8448,194.5838,194.8075,5800.0
2020-08-24 14:00:00,208.97,209.13,208.79,209.13,5927.0,194.8262,194.9754,194.6584,194.9754,5927.0
2020-08-24 14:10:00,209.06,209.37,209.01,209.34,8660.0,194.9101,195.1991,194.8635,195.1711,8660.0
2020-08-24 14:20:00,209.35,209.54,209.32,209.53,5988.0,195.1805,195.3576,195.1525,195.3483,5988.0
2020-08-24 14:30:00,209.49,209.53,209.19,209.23,6227.0,195.311,195.3483,195.0313,195.0686,6227.0
2020-08-24 14:40:00,209.18,209.39,209.09,209.21,6252.0,195.022,195.2178,194.9381,195.0499,6252.0
2020-08-24 14:50:00,209.26,209.28,208.94,208.96,7923.0,195.0966,195.1152,194.7982,194.8169,7923.0
2020-08-24 15:00:00,208.89,209.02,208.76,208.97,7100.0,194.7516,194.8728,194.6304,194.8262,7100.0
2020-08-24 15:10:00,209.03,209.46,208.97,209.37,5666.0,194.8821,195.283,194.8262,195.1991,5666.0
2020-08-24 15:20:00,209.36,209.75,209.31,209.47,10027.0,195.1898,195.5534,195.1432,195.2923,10027.0
2020-08-24 15:30:00,209.43,209.49,209.26,209.39,54694.0,195.2551,195.311,195.0966,195.2178,54694.0
2020-08-24 15:40:00,209.38,209.62,209.3,209.48,20133.0,195.2084,195.4322,195.1338,195.3017,20133.0
2020-08-24 15:50:00,209.48,209.79,209.06,209.61,121427.0,195.3017,195.5907,194.9101,195.4229,121427.0
2020-08-25 09:30:00,210.87,210.87,209.88,210.09,27248.0,196.5976,196.5976,195.6746,195.8704,27248.0
2020-08-25 09:40:00,210.0,210.3,209.54,210.3,39747.0,195.7865,196.0662,195.3576,196.0662,39747.0
2020-08-25 09:50:00,210.45,210.74,210.33,210.72,63471.0,196.206,196.4764,196.0941,196.4577,63471.0
2020-08-25 10:00:00,210.67,211.24,209.8,210.19,16495.0,196.4111,196.9425,195.6,195.9636,16495.0
2020-08-25 10:10:00,210.16,210.36,209.42,210.25,8000.0,195.9356,196.1221,195.2457,196.0196,8000.0
2020-08-25 10:20:00,210.2,210.52,209.6,209.91,4120.0,195.9729,196.2713,195.4135,195.7026,4120.0
2020-08-25 10:30:00,209.68,209.88,209.45,209.74,10300.0,195.4881,195.6746,195.2737,195.5441,10300.0
2020-08-25 10:40:00,209.8,209.84,209.46,209.46,14756.0,195.6,195.6373,195.283,195.283,14756.0
2020-08-25 10:50:00,209.37,209.37,208.0,208.84,14514.0,195.1991,195.1991,193.9218,194.705,14514.0
2020-08-25 11:00:00,208.76,208.97,208.11,208.32,10975.0,194.6304,194.8262,194.0244,194.2202,10975.0
2020-08-25 11:10:00,208.45,208.47,208.09,208.36,3826.0,194.3414,194.36,194.0057,194.2575,3826.0
2020-08-25 11:20:00,207.94,208.68,207.89,208.68,12618.0,193.8659,194.5558,193.8193,194.5558,12618.0
2020-08-25 11:30:00,208.87,208.95,208.16,208.16,22481.0,194.733,194.8075,194.071,194.071,22481.0
2020-08-25 11:40:00,208.13,208.35,207.91,208.27,4300.0,194.043,194.2481,193.8379,194.1736,4300.0
2020-08-25 11:50:00,208.26,208.57,208.25,208.28,3050.0,194.1642,194.4533,194.1549,194.1829,3050.0
2020-08-25 12:00:00,208.26,208.86,208.15,208.8,3919.0,194.1642,194.7236,194.0617,194.6677,3919.0
2020-08-25 12:10:00,208.87,208.9,208.52,208.9,5340.0,194.733,194.7609,194.4066,194.7609,5340.0
2020-08-25 12:20:00,208.79,209.16,208.47,208.79,24000.0,194.6584,195.0033,194.36,194.6584,24000.0
2020-08-25 12:30:00,208.73,209.09,208.55,209.09,35426.0,194.6024,194.9381,194.4346,194.9381,35426.0
2020-08-25 12:40:00,209.0,209.06,208.8,208.98,5100.0,194.8542,194.9101,194.6677,194.8355,5100.0
2020-08-25 12:50:00,208.92,208.92,208.64,208.82,4112.0,194.7796,194.7796,194.5185,194.6863,4112.0
2020-08-25 13:00:00,208.84,208.9,208.74,208.85,3195.0,194.705,194.7609,194.6118,194.7143,3195.0
2020-08-25 13:10:00,208.91,208.91,208.55,208.8,2853.0,194.7702,194.7702,194.4346,194.6677,2853.0
2020-08-25 13:20:00,208.78,209.33,208.78,209.33,4400.0,194.649,195.1618,194.649,195.1618,4400.0
2020-08-25 13:30:00,209.23,209.63,209.22,209.43,3175.0,195.0686,195.4415,195.0593,195.2551,3175.0
2020-08-25 13:40:00,209.39,209.61,209.36,209.41,4979.0,195.2178,195.4229,195.1898,195.2364,4979.0
2020-08-25 13:50:00,209.46,209.51,209.3,209.3,4001.0,195.283,195.3296,195.1338,195.1338,4001.0
2020-08-25 14:00:00,209.42,209.48,209.37,209.48,8803.0,195.2457,195.3017,195.1991,195.3017,8803.0
2020-08-25 14:10:00,209.47,209.54,209.13,209.4,4667.0,195.2923,195.3576,194.9754,195.2271,4667.0
2020-08-25 14:20:00,209.4,209.53,209.3,209.45,3887.0,195.2271,195.3483,195.1338,195.2737,3887.0
2020-08-25 14:30:00,209.32,209.92,209.31,209.77,11557.0,195.1525,195.7119,195.1432,195.572,11557.0
2020-08-25 14:40:00,209.81,209.89,209.58,209.89,3651.0,195.6093,195.6839,195.3949,195.6839,3651.0
2020-08-25 14:50:00,209.91,210.15,209.84,210.07,13609.0,195.7026,195.9263,195.6373,195.8517,13609.0
2020-08-25 15:00:00,210.07,210.18,209.71,209.82,7711.0,195.8517,195.9543,195.5161,195.6187,7711.0
2020-08-25 15:10:00,209.84,209.9,209.31,209.89,11154.0,195.6373,195.6932,195.1432,195.6839,11154.0
2020-08-25 15:20:00,209.84,210.0,209.8,209.93,8511.0,195.6373,195.7865,195.6,195.7212,8511.0
2020-08-25 15:30:00,209.93,210.08,209.66,209.68,19692.0,195.7212,195.8611,195.4695,195.4881,19692.0
2020-08-25 15:40:00,209.67,209.67,209.4,209.41,20222.0,195.4788,195.4788,195.2271,195.2364,20222.0
2020-08-25 15:50:00,209.43,209.54,209.23,209.51,57971.0,195.2551,195.3576,195.0686,195.3296,57971.0
2020-08-26 09:30:00,208.28,208.64,207.4,207.96,10168.0,194.1829,194.5185,193.3624,193.8845,10168.0
2020-08-26 09:40:00,208.15,208.44,207.97,208.44,36820.0,194.0617,194.3321,193.8939,194.3321,36820.0
2020-08-26 09:50:00,208.1,208.73,208.1,208.66,7506.0,194.0151,194.6024,194.0151,194.5372,7506.0
2020-08-26 10:00:00,208.64,209.95,208.6,209.75,40060.0,194.5185,195.7399,194.4812,195.5534,40060.0
2020-08-26 10:10:00,209.92,210.02,209.35,209.36,3736.0,195.7119,195.8051,195.1805,195.1898,3736.0
2020-08-26 10:20:00,209.33,209.33,208.91,209.11,9857.0,195.1618,195.1618,194.7702,194.9567,9857.0
2020-08-26 10:30:00,209.16,209.3,208.98,209.09,8381.0,195.0033,195.1338,194.8355,194.9381,8381.0
2020-08-26 10:40:00,209.09,209.37,208.96,209.21,5658.0,194.9381,195.1991,194.8169,195.0499,5658.0
2020-08-26 10:50:00,209.18,209.52,209.13,209.16,2194.0,195.022,195.339,194.9754,195.0033,2194.0
2020-08-26 11:00:00,208.97,209.01,208.65,208.68,14703.0,194.8262,194.8635,194.5278,194.5558,14703.0
2020-08-26 11:10:00,208.77,209.52,208.64,208.79,79517.0,194.6397,195.339,194.5185,194.6584,79517.0
2020-08-26 11:20:00,208.79,208.87,208.56,208.61,5629.0,194.6584,194.733,194.4439,194.4906,5629.0
2020-08-26 11:30:00,208.43,208.43,208.05,208.35,6472.0,194.3227,194.3227,193.9685,194.2481,6472.0
2020-08-26 11:40:00,208.35,208.87,208.35,208.87,3621.0,194.2481,194.733,194.2481,194.733,3621.0
2020-08-26 11:50:00,208.84,208.95,208.64,208.83,4204.0,194.705,194.8075,194.5185,194.6957,4204.0
2020-08-26 12:00:00,208.91,209.02,208.42,208.79,4813.0,194.7702,194.8728,194.3134,194.6584,4813.0
2020-08-26 12:10:00,208.83,209.33,208.83,209.33,4776.0,194.6957,195.1618,194.6957,195.1618,4776.0
2020-08-26 12:20:00,209.42,209.57,209.15,209.17,4341.0,195.2457,195.3856,194.994,195.0126,4341.0
2020-08-26 12:30:00,209.16,209.24,208.97,209.24,3707.0,195.0033,195.0779,194.8262,195.0779,3707.0
2020-08-26 12:40:00,209.25,209.42,209.22,209.39,4318.0,195.0872,195.2457,195.0593,195.2178,4318.0
2020-08-26 12:50:00,209.35,209.42,209.12,209.36,5419.0,195.1805,195.2457,194.966,195.1898,5419.0
2020-08-26 13:00:00,209.46,209.47,209.22,209.31,3489.0,195.283,195.2923,195.0593,195.1432,3489.0
2020-08-26 13:10:00,209.3,209.33,209.02,209.07,4043.0,195.1338,195.1618,194.8728,194.9194,4043.0
2020-08-26 13:20:00,209.11,209.24,208.96,208.98,4025.0,194.9567,195.0779,194.8169,194.8355,4025.0
2020-08-26 13:30:00,208.96,209.37,208.95,209.37,3841.0,194.8169,195.1991,194.8075,195.1991,3841.0
2020-08-26 13:40:00,209.34,209.42,209.08,209.23,3073.0,195.1711,195.2457,194.9287,195.0686,3073.0
2020-08-26 13:50:00,209.2,209.28,209.17,209.25,2575.0,195.0406,195.1152,195.0126,195.0872,2575.0
2020-08-26 14:00:00,209.24,209.86,209.23,209.86,3270.0,195.0779,195.6559,195.0686,195.6559,3270.0
2020-08-26 14:10:00,209.88,210.24,209.79,210.24,6391.0,195.6746,196.0102,195.5907,196.0102,6391.0
2020-08-26 14:20:00,210.34,210.59,210.26,210.45,4482.0,196.1035,196.3365,196.0289,196.206,4482.0
2020-08-26 14:30:00,210.4,210.55,210.11,210.16,3432.0,196.1594,196.2992,195.889,195.9356,3432.0
2020-08-26 14:40:00,210.31,210.31,209.88,210.06,5766.0,196.0755,196.0755,195.6746,195.8424,5766.0
2020-08-26 14:50:00,209.97,210.31,209.94,210.0,8893.0,195.7585,196.0755,195.7305,195.7865,8893.0
2020-08-26 15:00:00,209.97,210.37,209.92,210.29,4759.0,195.7585,196.1314,195.7119,196.0568,4759.0
2020-08-26 15:10:00,210.36,210.54,210.3,210.53,3837.0,196.1221,196.2899,196.0662,196.2806,3837.0
2020-08-26 15:20:00,210.5,210.56,210.27,210.27,10447.0,196.2526,196.3086,196.0382,196.0382,10447.0
2020-08-26 15:30:00,210.25,210.25,209.79,209.81,13244.0,196.0196,196.0196,195.5907,195.6093,13244.0
2020-08-26 15:40:00,209.77,209.84,209.49,209.75,13646.0,195.572,195.6373,195.311,195.5534,13646.0
2020-08-26 15:50:00,209.83,209.99,209.52,209.76,39568.0,195.628,195.7771,195.339,195.5627,39568.0
2020-08-27 09:30:00,210.75,211.0,209.39,209.39,12391.0,197.3178,197.5519,196.0445,196.0445,12391.0
2020-08-27 09:40:00,209.54,209.97,209.21,209.97,6606.0,196.185,196.5875,195.876,196.5875,6606.0
2020-08-27 09:50:00,210.18,211.52,209.87,211.27,5939.0,196.7842,198.0388,196.4939,197.8047,5939.0
2020-08-27 10:00:00,211.41,211.69,210.06,210.14,11507.0,197.9358,198.1979,196.6718,196.7467,11507.0
2020-08-27 10:10:00,210.28,210.61,209.35,209.66,4180.0,196.8778,197.1868,196.0071,196.2973,4180.0
2020-08-27 10:20:00,209.78,210.05,209.29,209.43,10587.0,196.4097,196.6624,195.9509,196.082,10587.0
2020-08-27 10:30:00,209.29,209.47,208.84,209.06,8075.0,195.9509,196.1194,195.5296,195.7355,8075.0
2020-08-27 10:40:00,208.92,209.12,208.28,208.28,9780.0,195.6045,195.7917,195.0053,195.0053,9780.0
2020-08-27 10:50:00,208.38,208.89,208.25,208.84,11628.0,195.0989,195.5764,194.9772,195.5296,11628.0
2020-08-27 11:00:00,208.75,209.04,208.42,208.96,3582.0,195.4453,195.7168,195.1363,195.6419,3582.0
2020-08-27 11:10:00,208.74,209.09,208.59,209.09,5751.0,195.4359,195.7636,195.2955,195.7636,5751.0
2020-08-27 11:20:00,209.02,209.02,208.51,208.62,4393.0,195.6981,195.6981,195.2206,195.3236,4393.0
2020-08-27 11:30:00,208.67,208.7,208.3,208.66,6439.0,195.3704,195.3985,195.024,195.361,6439.0
2020-08-27 11:40:00,208.63,208.8,208.55,208.79,3699.0,195.333,195.4921,195.2581,195.4828,3699.0
2020-08-27 11:50:00,208.98,209.57,208.98,209.46,2729.0,195.6606,196.213,195.6606,196.1101,2729.0
2020-08-27 12:00:00,209.41,209.57,208.88,209.2,7026.0,196.0632,196.213,195.567,195.8666,7026.0
2020-08-27 12:10:00,209.06,209.2,208.94,208.94,5701.0,195.7355,195.8666,195.6232,195.6232,5701.0
2020-08-27 12:20:00,208.98,209.03,208.74,208.82,6320.0,195.6606,195.7075,195.4359,195.5108,6320.0
2020-08-27 12:30:00,208.95,209.0,208.47,208.53,3883.0,195.6326,195.6794,195.1832,195.2393,3883.0
2020-08-27 12:40:00,208.55,208.79,208.22,208.7,5622.0,195.2581,195.4828,194.9491,195.3985,5622.0
2020-08-27 12:50:00,208.65,208.82,208.39,208.43,2900.0,195.3517,195.5108,195.1082,195.1457,2900.0
2020-08-27 13:00:00,208.59,208.68,208.16,208.68,3224.0,195.2955,195.3798,194.8929,195.3798,3224.0
2020-08-27 13:10:00,208.61,209.15,208.6,208.93,9819.0,195.3142,195.8198,195.3049,195.6138,9819.0
2020-08-27 13:20:00,208.81,209.25,208.81,209.03,3071.0,195.5015,195.9134,195.5015,195.7075,3071.0
2020-08-27 13:30:00,209.33,209.33,208.86,209.0,2461.0,195.9883,195.9883,195.5483,195.6794,2461.0
2020-08-27 13:40:00,208.98,209.0,208.76,208.85,5562.0,195.6606,195.6794,195.4547,195.5389,5562.0
2020-08-27 13:50:00,208.84,208.85,208.34,208.76,5415.0,195.5296,195.5389,195.0614,195.4547,5415.0
2020-08-27 14:00:00,208.84,209.19,208.84,208.89,10901.0,195.5296,195.8573,195.5296,195.5764,10901.0
2020-08-27 14:10:00,208.89,209.11,208.68,208.76,12185.0,195.5764,195.7824,195.3798,195.4547,12185.0
2020-08-27 14:20:00,208.77,209.22,208.64,209.12,14170.0,195.464,195.8853,195.3423,195.7917,14170.0
2020-08-27 14:30:00,209.22,209.31,208.57,208.7,13282.0,195.8853,195.9696,195.2768,195.3985,13282.0
2020-08-27 14:40:00,208.89,209.01,208.64,209.01,15025.0,195.5764,195.6887,195.3423,195.6887,15025.0
2020-08-27 14:50:00,208.92,208.94,208.67,208.79,6031.0,195.6045,195.6232,195.3704,195.4828,6031.0
2020-08-27 15:00:00,208.87,209.05,208.61,208.84,15070.0,195.5577,195.7262,195.3142,195.5296,15070.0
2020-08-27 15:10:00,208.82,209.01,208.61,208.87,23218.0,195.5108,195.6887,195.3142,195.5577,23218.0
2020-08-27 15:20:00,208.84,208.95,208.55,208.67,17769.0,195.5296,195.6326,195.2581,195.3704,17769.0
2020-08-27 15:30:00,208.67,208.73,208.34,208.4,11822.0,195.3704,195.4266,195.0614,195.1176,11822.0
2020-08-27 15:40:00,208.33,208.81,208.33,208.39,15553.0,195.0521,195.5015,195.0521,195.1082,15553.0
2020-08-27 15:50:00,208.31,208.47,207.72,207.79,44450.0,195.0333,195.1832,194.481,194.5465,44450.0
2020-08-28 09:30:00,209.11,209.57,208.54,209.18,12088.0,195.7824,196.213,195.2487,195.8479,12088.0
2020-08-28 09:40:00,209.59,210.76,209.38,210.76,67693.0,196.2318,197.3272,196.0352,197.3272,67693.0
2020-08-28 09:50:00,210.75,211.22,209.62,209.62,8262.0,197.3178,197.7579,196.2599,196.2599,8262.0
2020-08-28 10:00:00,209.54,209.73,209.15,209.43,7753.0,196.185,196.3628,195.8198,196.082,7753.0
2020-08-28 10:10:00,209.55,209.83,208.97,209.83,87705.0,196.1943,196.4565,195.6513,196.4565,87705.0
2020-08-28 10:20:00,209.99,210.04,208.98,208.98,1999.0,196.6063,196.6531,195.6606,195.6606,1999.0
2020-08-28 10:30:00,209.28,209.38,208.39,208.75,11121.0,195.9415,196.0352,195.1082,195.4453,11121.0
2020-08-28 10:40:00,208.78,209.27,208.78,209.11,4000.0,195.4734,195.9322,195.4734,195.7824,4000.0
2020-08-28 10:50:00,209.16,209.16,208.42,208.46,4237.0,195.8292,195.8292,195.1363,195.1738,4237.0
2020-08-28 11:00:00,208.55,208.87,208.45,208.78,4117.0,195.2581,195.5577,195.1644,195.4734,4117.0
2020-08-28 11:10:00,208.95,208.95,208.71,208.86,3468.0,195.6326,195.6326,195.4079,195.5483,3468.0
2020-08-28 11:20:00,208.93,209.4,208.8,209.01,5036.0,195.6138,196.0539,195.4921,195.6887,5036.0
2020-08-28 11:30:00,208.91,209.23,208.77,209.1,14128.0,195.5951,195.8947,195.464,195.773,14128.0
2020-08-28 11:40:00,209.1,209.42,209.1,209.22,4065.0,195.773,196.0726,195.773,195.8853,4065.0
2020-08-28 11:50:00,209.27,209.66,209.27,209.6,2618.0,195.9322,196.2973,195.9322,196.2411,2618.0
2020-08-28 12:00:00,209.65,209.97,209.58,209.96,4311.0,196.2879,196.5875,196.2224,196.5782,4311.0
2020-08-28 12:10:00,209.9,210.25,209.87,210.19,3801.0,196.522,196.8497,196.4939,196.7935,3801.0
2020-08-28 12:20:00,210.15,210.32,210.07,210.21,5679.0,196.7561,196.9152,196.6812,196.8123,5679.0
2020-08-28 12:30:00,210.22,210.31,210.09,210.15,4000.0,196.8216,196.9059,196.6999,196.7561,4000.0
2020-08-28 12:40:00,210.14,210.53,210.12,210.53,3165.0,196.7467,197.1119,196.728,197.1119,3165.0
2020-08-28 12:50:00,210.49,210.52,210.18,210.18,4936.0,197.0744,197.1025,196.7842,196.7842,4936.0
2020-08-28 13:00:00,210.22,210.22,209.93,209.98,2700.0,196.8216,196.8216,196.5501,196.5969,2700.0
2020-08-28 13:10:00,210.03,210.19,209.89,209.9,4763.0,196.6437,196.7935,196.5126,196.522,4763.0
2020-08-28 13:20:00,209.91,209.98,209.66,209.69,5463.0,196.5314,196.5969,196.2973,196.3254,5463.0
2020-08-28 13:30:00,209.72,209.88,209.63,209.82,2000.0,196.3535,196.5033,196.2692,196.4471,2000.0
2020-08-28 13:40:00,209.65,209.93,209.59,209.83,5409.0,196.2879,196.5501,196.2318,196.4565,5409.0
2020-08-28 13:50:00,209.83,209.93,209.79,209.79,5087.0,196.4565,196.5501,196.419,196.419,5087.0
2020-08-28 14:00:00,209.79,210.12,209.65,209.77,6112.0,196.419,196.728,196.2879,196.4003,6112.0
2020-08-28 14:10:00,209.84,210.04,209.84,209.88,17150.0,196.4658,196.6531,196.4658,196.5033,17150.0
2020-08-28 14:20:00,209.89,209.98,209.6,209.77,35376.0,196.5126,196.5969,196.2411,196.4003,35376.0
2020-08-28 14:30:00,209.77,210.15,209.7,209.99,12033.0,196.4003,196.7561,196.3348,196.6063,12033.0
2020-08-28 14:40:00,209.95,210.12,209.76,210.12,16506.0,196.5688,196.728,196.3909,196.728,16506.0
2020-08-28 14:50:00,210.15,210.27,209.93,210.17,33893.0,196.7561,196.8684,196.5501,196.7748,33893.0
2020-08-28 15:00:00,210.15,210.29,209.82,210.01,33464.0,196.7561,196.8872,196.4471,196.625,33464.0
2020-08-28 15:10:00,210.03,210.28,209.89,210.11,51786.0,196.6437,196.8778,196.5126,196.7186,51786.0
2020-08-28 15:20:00,210.06,210.29,210.06,210.17,17729.0,196.6718,196.8872,196.6718,196.7748,17729.0
2020-08-28 15:30:00,210.11,210.29,209.93,210.24,25517.0,196.7186,196.8872,196.5501,196.8403,25517.0
2020-08-28 15:40:00,210.21,210.27,209.99,210.06,14448.0,196.8123,196.8684,196.6063,196.6718,14448.0
2020-08-28 15:50:00,210.07,210.48,209.84,210.36,53078.0,196.6812,197.065,196.4658,196.9527,53078.0
2020-08-31 09:30:00,209.36,209.96,207.84,208.67,11363.0,196.0164,196.5782,194.5933,195.3704,11363.0
2020-08-31 09:40:00,208.5,208.53,207.51,207.51,3231.0,195.2112,195.2393,194.2843,194.2843,3231.0
2020-08-31 09:50:00,207.4,207.86,207.32,207.35,12415.0,194.1813,194.612,194.1064,194.1345,12415.0
2020-08-31 10:00:00,207.44,208.27,207.33,208.01,11063.0,194.2188,194.9959,194.1158,194.7525,11063.0
2020-08-31 10:10:00,208.08,208.13,207.55,207.62,8000.0,194.818,194.8648,194.3218,194.3873,8000.0
2020-08-31 10:20:00,207.55,207.8,207.28,207.8,6661.0,194.3218,194.5559,194.069,194.5559,6661.0
2020-08-31 10:30:00,207.59,208.26,207.56,208.04,6924.0,194.3592,194.9865,194.3311,194.7806,6924.0
2020-08-31 10:40:00,208.05,208.05,207.69,207.92,4995.0,194.7899,194.7899,194.4529,194.6682,4995.0
2020-08-31 10:50:00,207.91,207.92,207.58,207.81,4893.0,194.6588,194.6682,194.3499,194.5652,4893.0
2020-08-31 11:00:00,207.93,208.23,207.27,207.34,7698.0,194.6776,194.9584,194.0596,194.1252,7698.0
2020-08-31 11:10:00,207.38,207.39,206.77,206.77,11556.0,194.1626,194.172,193.5915,193.5915,11556.0
2020-08-31 11:20:00,206.68,206.82,206.37,206.37,7897.0,193.5072,193.6383,193.217,193.217,7897.0
2020-08-31 11:30:00,206.55,207.2,206.4,207.2,29924.0,193.3855,193.9941,193.2451,193.9941,29924.0
2020-08-31 11:40:00,207.2,207.58,207.2,207.37,5311.0,193.9941,194.3499,193.9941,194.1533,5311.0
2020-08-31 11:50:00,207.36,207.82,207.04,207.62,22767.0,194.1439,194.5746,193.8443,194.3873,22767.0
2020-08-31 12:00:00,207.52,207.63,207.34,207.49,24880.0,194.2937,194.3967,194.1252,194.2656,24880.0
2020-08-31 12:10:00,207.5,207.79,207.38,207.66,10025.0,194.275,194.5465,194.1626,194.4248,10025.0
2020-08-31 12:20:00,207.66,207.72,207.46,207.54,4545.0,194.4248,194.481,194.2375,194.3124,4545.0
2020-08-31 12:30:00,207.6,207.65,207.06,207.1,5199.0,194.3686,194.4154,193.863,193.9005,5199.0
2020-08-31 12:40:00,207.08,207.15,206.61,206.66,12326.0,193.8817,193.9473,193.4417,193.4885,12326.0
2020-08-31 12:50:00,206.7,207.07,206.7,206.93,5763.0,193.526,193.8724,193.526,193.7413,5763.0
2020-08-31 13:00:00,206.92,207.27,206.92,207.17,5242.0,193.7319,194.0596,193.7319,193.966,5242.0
2020-08-31 13:10:00,207.18,207.5,207.08,207.39,5946.0,193.9754,194.275,193.8817,194.172,5946.0
2020-08-31 13:20:00,207.36,207.45,207.24,207.43,7454.0,194.1439,194.2282,194.0315,194.2094,7454.0
2020-08-31 13:30:00,207.38,207.45,207.17,207.17,5400.0,194.1626,194.2282,193.966,193.966,5400.0
2020-08-31 13:40:00,207.14,207.38,206.99,207.22,15415.0,193.9379,194.1626,193.7975,194.0128,15415.0
2020-08-31 13:50:00,207.21,207.35,207.08,207.21,7527.0,194.0035,194.1345,193.8817,194.0035,7527.0
2020-08-31 14:00:00,207.19,207.51,207.1,207.49,8954.0,193.9847,194.2843,193.9005,194.2656,8954.0
2020-08-31 14:10:00,207.48,207.54,207.13,207.29,7908.0,194.2562,194.3124,193.9286,194.0784,7908.0
2020-08-31 14:20:00,207.32,207.32,206.98,206.98,6364.0,194.1064,194.1064,193.7881,193.7881,6364.0
2020-08-31 14:30:00,206.96,207.16,206.9,207.12,8696.0,193.7694,193.9566,193.7132,193.9192,8696.0
2020-08-31 14:40:00,207.16,207.73,207.15,207.54,6180.0,193.9566,194.4903,193.9473,194.3124,6180.0
2020-08-31 14:50:00,207.51,207.67,207.33,207.42,9604.0,194.2843,194.4341,194.1158,194.2001,9604.0
2020-08-31 15:00:00,207.46,207.53,207.21,207.4,8334.0,194.2375,194.3031,194.0035,194.1813,8334.0
2020-08-31 15:10:00,207.41,207.57,207.12,207.13,9625.0,194.1907,194.3405,193.9192,193.9286,9625.0
2020-08-31 15:20:00,207.13,207.48,207.02,207.46,14761.0,193.9286,194.2562,193.8256,194.2375,14761.0
2020-08-31 15:30:00,207.42,207.42,207.09,207.15,17498.0,194.2001,194.2001,193.8911,193.9473,17498.0
2020-08-31 15:40:00,207.13,207.47,206.85,207.26,32500.0,193.9286,194.2469,193.6664,194.0503,32500.0
2020-08-31 15:50:00,207.18,207.21,205.95,206.01,121658.0,193.9754,194.0035,192.8238,192.8799,121658.0
2020-09-01 09:30:00,205.0,205.72,203.57,204.95,29052.0,191.9343,192.6084,190.5955,191.8875,29052.0
2020-09-01 09:40:00,204.78,206.63,204.77,206.62,8234.0,191.7283,193.4604,191.719,193.4511,8234.0
2020-09-01 09:50:00,206.53,206.93,206.19,206.82,11204.0,193.3668,193.7413,193.0485,193.6383,11204.0
2020-09-01 10:00:00,206.76,208.97,206.76,208.37,55008.0,193.5821,195.6513,193.5821,195.0895,55008.0
2020-09-01 10:10:00,208.49,209.3,208.4,209.14,20291.0,195.2019,195.9603,195.1176,195.8104,20291.0
2020-09-01 10:20:00,209.01,209.4,208.95,209.36,30178.0,195.6887,196.0539,195.6326,196.0164,30178.0
2020-09-01 10:30:00,209.31,209.62,208.78,209.12,28199.0,195.9696,196.2599,195.4734,195.7917,28199.0
2020-09-01 10:40:00,209.09,209.65,208.94,209.08,16824.0,195.7636,196.2879,195.6232,195.7543,16824.0
2020-09-01 10:50:00,209.06,209.22,208.22,208.76,15004.0,195.7355,195.8853,194.9491,195.4547,15004.0
2020-09-01 11:00:00,208.75,209.31,208.42,209.31,5334.0,195.4453,195.9696,195.1363,195.9696,5334.0
2020-09-01 11:10:00,209.32,209.78,208.88,209.6,8507.0,195.979,196.4097,195.567,196.2411,8507.0
2020-09-01 11:20:00,209.52,209.92,209.15,209.63,11152.0,196.1662,196.5407,195.8198,196.2692,11152.0
2020-09-01 11:30:00,209.61,210.09,209.52,209.6,14568.0,196.2505,196.6999,196.1662,196.2411,14568.0
2020-09-01 11:40:00,209.82,210.01,209.66,209.94,11991.0,196.4471,196.625,196.2973,196.5595,11991.0
2020-09-01 11:50:00,209.99,210.2,209.44,209.74,20235.0,196.6063,196.8029,196.0913,196.3722,20235.0
2020-09-01 12:00:00,209.77,210.23,209.5,210.2,16675.0,196.4003,196.831,196.1475,196.8029,16675.0
2020-09-01 12:10:00,210.23,210.4,210.15,210.35,14660.0,196.831,196.9901,196.7561,196.9433,14660.0
2020-09-01 12:20:00,210.4,210.56,210.07,210.32,14163.0,196.9901,197.1399,196.6812,196.9152,14163.0
2020-09-01 12:30:00,210.37,210.44,210.19,210.19,5490.0,196.9621,197.0276,196.7935,196.7935,5490.0
2020-09-01 12:40:00,210.22,210.66,210.18,210.51,17752.0,196.8216,197.2336,196.7842,197.0931,17752.0
2020-09-01 12:50:00,210.41,210.75,210.3,210.41,19463.0,196.9995,197.3178,196.8965,196.9995,19463.0
2020-09-01 13:00:00,210.4,210.62,210.22,210.54,55207.0,196.9901,197.1961,196.8216,197.1212,55207.0
2020-09-01 13:10:00,210.43,210.62,210.4,210.56,4915.0,197.0182,197.1961,196.9901,197.1399,4915.0
2020-09-01 13:20:00,210.41,210.41,209.95,210.0,7624.0,196.9995,196.9995,196.5688,196.6156,7624.0
2020-09-01 13:30:00,210.05,210.14,209.89,210.08,3600.0,196.6624,196.7467,196.5126,196.6905,3600.0
2020-09-01 13:40:00,210.11,210.38,210.03,210.26,6008.0,196.7186,196.9714,196.6437,196.8591,6008.0
2020-09-01 13:50:00,210.3,210.32,210.08,210.18,18760.0,196.8965,196.9152,196.6905,196.7842,18760.0
2020-09-01 14:00:00,210.2,210.92,210.06,210.9,59704.0,196.8029,197.477,196.6718,197.4583,59704.0
2020-09-01 14:10:00,210.96,211.17,210.86,211.17,5300.0,197.5144,197.7111,197.4208,197.7111,5300.0
2020-09-01 14:20:00,211.17,211.51,211.04,211.45,6661.0,197.7111,198.0294,197.5894,197.9732,6661.0
2020-09-01 14:30:00,211.53,211.53,211.1,211.29,7449.0,198.0481,198.0481,197.6455,197.8234,7449.0
2020-09-01 14:40:00,211.39,211.88,211.38,211.72,6174.0,197.917,198.3758,197.9077,198.226,6174.0
2020-09-01 14:50:00,211.73,211.73,211.38,211.56,4724.0,198.2354,198.2354,197.9077,198.0762,4724.0
2020-09-01 15:00:00,211.66,211.66,211.07,211.26,30105.0,198.1698,198.1698,197.6174,197.7953,30105.0
2020-09-01 15:10:00,211.29,211.42,210.72,211.42,7661.0,197.8234,197.9451,197.2897,197.9451,7661.0
2020-09-01 15:20:00,211.23,211.65,211.21,211.41,6919.0,197.7672,198.1605,197.7485,197.9358,6919.0
2020-09-01 15:30:00,211.33,211.37,211.19,211.19,7947.0,197.8609,197.8983,197.7298,197.7298,7947.0
2020-09-01 15:40:00,211.19,211.6,211.19,211.44,28602.0,197.7298,198.1137,197.7298,197.9639,28602.0
2020-09-01 15:50:00,211.44,211.99,211.2,211.77,57246.0,197.9639,198.4788,197.7392,198.2728,57246.0
2020-09-02 09:30:00,212.87,213.55,211.73,213.06,44433.0,199.3027,199.9394,198.2354,199.4806,44433.0
2020-09-02 09:40:00,212.76,212.9,210.88,210.93,10902.0,199.1997,199.3308,197.4395,197.4864,10902.0
2020-09-02 09:50:00,210.66,212.82,210.66,212.82,14396.0,197.2336,199.2559,197.2336,199.2559,14396.0
2020-09-02 10:00:00,212.9,213.25,211.99,212.38,22020.0,199.3308,199.6585,198.4788,198.8439,22020.0
2020-09-02 10:10:00,212.41,213.43,212.39,213.42,13901.0,198.872,199.827,198.8533,199.8177,13901.0
2020-09-02 10:20:00,213.26,213.47,212.92,213.1,8083.0,199.6679,199.8645,199.3495,199.5181,8083.0
2020-09-02 10:30:00,213.11,213.61,213.11,213.4,8788.0,199.5274,199.9956,199.5274,199.7989,8788.0
2020-09-02 10:40:00,213.64,213.79,213.2,213.29,20848.0,200.0236,200.1641,199.6117,199.6959,20848.0
2020-09-02 10:50:00,213.32,213.49,212.77,213.02,7811.0,199.724,199.8832,199.2091,199.4432,7811.0
2020-09-02 11:00:00,213.04,213.64,212.8,213.09,9653.0,199.4619,200.0236,199.2372,199.5087,9653.0
2020-09-02 11:10:00,213.22,213.62,213.0,213.15,8080.0,199.6304,200.0049,199.4244,199.5649,8080.0
2020-09-02 11:20:00,213.3,213.47,212.92,213.28,18384.0,199.7053,199.8645,199.3495,199.6866,18384.0
2020-09-02 11:30:00,213.36,213.54,213.17,213.32,5157.0,199.7615,199.93,199.5836,199.724,5157.0
2020-09-02 11:40:00,213.32,213.56,213.18,213.55,6500.0,199.724,199.9487,199.593,199.9394,6500.0
2020-09-02 11:50:00,213.41,213.98,213.2,213.9,12210.0,199.8083,200.342,199.6117,200.2671,12210.0
2020-09-02 12:00:00,213.81,214.07,213.58,213.79,14251.0,200.1828,200.4262,199.9675,200.1641,14251.0
2020-09-02 12:10:00,213.8,213.97,213.03,213.09,64657.0,200.1734,200.3326,199.4525,199.5087,64657.0
2020-09-02 12:20:00,213.0,213.67,213.0,213.57,14577.0,199.4244,200.0517,199.4244,199.9581,14577.0
2020-09-02 12:30:00,213.47,213.65,213.32,213.47,8486.0,199.8645,200.033,199.724,199.8645,8486.0
2020-09-02 12:40:00,213.41,213.64,213.33,213.33,3896.0,199.8083,200.0236,199.7334,199.7334,3896.0
2020-09-02 12:50:00,213.36,213.51,213.0,213.14,10498.0,199.7615,199.9019,199.4244,199.5555,10498.0
2020-09-02 13:00:00,213.09,213.15,211.9,212.1,20522.0,199.5087,199.5649,198.3945,198.5818,20522.0
2020-09-02 13:10:00,212.02,212.45,211.67,211.67,16834.0,198.5069,198.9095,198.1792,198.1792,16834.0
2020-09-02 13:20:00,211.66,211.88,211.55,211.68,13195.0,198.1698,198.3758,198.0668,198.1886,13195.0
2020-09-02 13:30:00,211.7,211.85,211.58,211.75,11954.0,198.2073,198.3477,198.0949,198.2541,11954.0
2020-09-02 13:40:00,211.86,212.19,211.8,211.98,13550.0,198.3571,198.6661,198.3009,198.4694,13550.0
2020-09-02 13:50:00,212.02,212.16,211.89,212.16,23215.0,198.5069,198.638,198.3852,198.638,23215.0
2020-09-02 14:00:00,212.15,212.74,211.94,212.69,5381.0,198.6286,199.181,198.432,199.1342,5381.0
2020-09-02 14:10:00,212.62,212.65,212.21,212.24,12407.0,199.0686,199.0967,198.6848,198.7129,12407.0
2020-09-02 14:20:00,212.25,212.47,212.18,212.39,9379.0,198.7222,198.9282,198.6567,198.8533,9379.0
2020-09-02 14:30:00,212.39,212.53,212.3,212.47,10492.0,198.8533,198.9844,198.769,198.9282,10492.0
2020-09-02 14:40:00,212.54,212.89,212.47,212.81,9013.0,198.9937,199.3214,198.9282,199.2465,9013.0
2020-09-02 14:50:00,212.88,213.1,212.32,213.01,21058.0,199.3121,199.5181,198.7878,199.4338,21058.0
2020-09-02 15:00:00,212.92,213.36,212.8,213.25,11199.0,199.3495,199.7615,199.2372,199.6585,11199.0
2020-09-02 15:10:00,213.31,214.06,213.3,213.92,20022.0,199.7147,200.4169,199.7053,200.2858,20022.0
2020-09-02 15:20:00,213.99,214.25,213.81,213.86,13314.0,200.3513,200.5948,200.1828,200.2296,13314.0
2020-09-02 15:30:00,213.81,214.62,213.72,214.61,22961.0,200.1828,200.9412,200.0985,200.9318,22961.0
2020-09-02 15:40:00,214.52,215.1,214.34,215.07,26548.0,200.8476,201.3906,200.679,201.3625,26548.0
2020-09-02 15:50:00,215.1,215.21,214.31,214.31,71222.0,201.3906,201.4936,200.6509,200.6509,71222.0
2020-09-03 09:30:00,214.0,214.54,213.58,214.42,24259.0,200.3607,200.8663,199.9675,200.7539,24259.0
2020-09-03 09:40:00,214.12,214.18,212.73,213.51,7782.0,200.473,200.5292,199.1716,199.9019,7782.0
2020-09-03 09:50:00,213.05,213.08,211.32,212.19,7568.0,199.4712,199.4993,197.8515,198.6661,7568.0
2020-09-03 10:00:00,212.16,212.44,211.3,211.3,18389.0,198.638,198.9001,197.8328,197.8328,18389.0
2020-09-03 10:10:00,211.31,211.68,210.08,210.13,12084.0,197.8421,198.1886,196.6905,196.7373,12084.0
2020-09-03 10:20:00,210.18,210.2,208.63,209.1,25779.0,196.7842,196.8029,195.333,195.773,25779.0
2020-09-03 10:30:00,209.01,209.98,208.51,208.98,17743.0,195.6887,196.5969,195.2206,195.6606,17743.0
2020-09-03 10:40:00,209.17,210.18,209.16,209.28,28678.0,195.8385,196.7842,195.8292,195.9415,28678.0
2020-09-03 10:50:00,209.55,210.0,209.25,209.66,29459.0,196.1943,196.6156,195.9134,196.2973,29459.0
2020-09-03 11:00:00,209.6,209.6,206.73,207.03,12386.0,196.2411,196.2411,193.554,193.8349,12386.0
2020-09-03 11:10:00,207.06,207.57,204.74,204.81,24173.0,193.863,194.3405,191.6909,191.7564,24173.0
2020-09-03 11:20:00,204.91,207.0,204.86,206.77,21305.0,191.85,193.8068,191.8032,193.5915,21305.0
2020-09-03 11:30:00,206.58,207.33,206.18,207.3,10064.0,193.4136,194.1158,193.0391,194.0877,10064.0
2020-09-03 11:40:00,207.31,208.0,207.25,207.44,12567.0,194.0971,194.7431,194.0409,194.2188,12567.0
2020-09-03 11:50:00,207.38,208.0,207.19,207.29,6914.0,194.1626,194.7431,193.9847,194.0784,6914.0
2020-09-03 12:00:00,207.41,208.0,206.96,208.0,17682.0,194.1907,194.7431,193.7694,194.7431,17682.0
2020-09-03 12:10:00,207.99,208.49,207.74,208.49,10902.0,194.7337,195.2019,194.4997,195.2019,10902.0
2020-09-03 12:20:00,208.44,208.48,207.92,207.99,12646.0,195.1551,195.1925,194.6682,194.7337,12646.0
2020-09-03 12:30:00,207.82,208.1,206.99,207.23,5954.0,194.5746,194.8367,193.7975,194.0222,5954.0
2020-09-03 12:40:00,207.33,207.4,206.09,206.09,4019.0,194.1158,194.1813,192.9548,192.9548,4019.0
2020-09-03 12:50:00,206.1,206.35,205.62,205.86,5647.0,192.9642,193.1983,192.5148,192.7395,5647.0
2020-09-03 13:00:00,205.8,206.16,205.08,206.16,4421.0,192.6833,193.0204,192.0092,193.0204,4421.0
2020-09-03 13:10:00,206.0,206.7,205.81,205.92,4175.0,192.8706,193.526,192.6927,192.7957,4175.0
2020-09-03 13:20:00,205.94,206.42,205.94,206.42,6440.0,192.8144,193.2638,192.8144,193.2638,6440.0
2020-09-03 13:30:00,206.33,206.33,205.3,205.39,7471.0,193.1795,193.1795,192.2152,192.2995,7471.0
2020-09-03 13:40:00,205.39,205.85,205.36,205.36,3891.0,192.2995,192.7301,192.2714,192.2714,3891.0
2020-09-03 13:50:00,205.53,206.15,205.46,205.86,2668.0,192.4305,193.011,192.365,192.7395,2668.0
2020-09-03 14:00:00,205.55,205.87,205.41,205.55,7293.0,192.4493,192.7489,192.3182,192.4493,7293.0
2020-09-03 14:10:00,205.62,206.1,205.19,205.43,5271.0,192.5148,192.9642,192.1122,192.3369,5271.0
2020-09-03 14:20:00,205.31,205.45,204.95,205.44,4802.0,192.2246,192.3556,191.8875,192.3463,4802.0
2020-09-03 14:30:00,205.39,206.28,205.38,206.09,5730.0,192.2995,193.1327,192.2901,192.9548,5730.0
2020-09-03 14:40:00,206.12,206.15,205.29,205.48,9096.0,192.9829,193.011,192.2058,192.3837,9096.0
2020-09-03 14:50:00,205.54,205.57,204.68,204.7,21399.0,192.4399,192.468,191.6347,191.6534,21399.0
2020-09-03 15:00:00,204.72,205.4,204.61,205.1,11972.0,191.6722,192.3088,191.5692,192.0279,11972.0
2020-09-03 15:10:00,205.0,205.78,205.0,205.55,6745.0,191.9343,192.6646,191.9343,192.4493,6745.0
2020-09-03 15:20:00,205.45,205.51,204.93,205.29,12725.0,192.3556,192.4118,191.8688,192.2058,12725.0
2020-09-03 15:30:00,205.23,206.11,204.94,205.73,22729.0,192.1497,192.9736,191.8781,192.6178,22729.0
2020-09-03 15:40:00,205.8,206.16,205.19,205.33,24913.0,192.6833,193.0204,192.1122,192.2433,24913.0
2020-09-03 15:50:00,205.2,206.42,204.41,206.3,66348.0,192.1216,193.2638,191.3819,193.1515,66348.0
2020-09-04 09:30:00,209.07,209.81,207.92,208.57,19438.0,195.7449,196.4377,194.6682,195.2768,19438.0
2020-09-04 09:40:00,208.49,209.96,208.46,209.2,9437.0,195.2019,196.5782,195.1738,195.8666,9437.0
2020-09-04 09:50:00,209.47,210.1,208.6,208.67,18957.0,196.1194,196.7093,195.3049,195.3704,18957.0
2020-09-04 10:00:00,208.73,210.24,208.69,210.01,9426.0,195.4266,196.8403,195.3891,196.625,9426.0
2020-09-04 10:10:00,210.01,210.18,207.71,207.81,15752.0,196.625,196.7842,194.4716,194.5652,15752.0
2020-09-04 10:20:00,207.95,209.1,207.64,208.27,5546.0,194.6963,195.773,194.4061,194.9959,5546.0
2020-09-04 10:30:00,208.07,208.49,205.88,206.57,8809.0,194.8086,195.2019,192.7582,193.4042,8809.0
2020-09-04 10:40:00,207.05,207.36,205.77,207.21,4621.0,193.8537,194.1439,192.6552,194.0035,4621.0
2020-09-04 10:50:00,207.0,207.46,206.03,206.84,9818.0,193.8068,194.2375,192.8987,193.657,9818.0
2020-09-04 11:00:00,206.82,206.93,205.88,206.06,4488.0,193.6383,193.7413,192.7582,192.9268,4488.0
2020-09-04 11:10:00,206.2,206.69,205.88,206.66,7737.0,193.0578,193.5166,192.7582,193.4885,7737.0
2020-09-04 11:20:00,206.56,206.56,204.95,205.54,24760.0,193.3949,193.3949,191.8875,192.4399,24760.0
2020-09-04 11:30:00,205.59,206.58,205.39,205.42,70420.0,192.4867,193.4136,192.2995,192.3275,70420.0
2020-09-04 11:40:00,205.49,205.82,204.9,205.13,33177.0,192.3931,192.702,191.8407,192.056,33177.0
2020-09-04 11:50:00,204.88,206.32,204.81,206.12,35325.0,191.822,193.1702,191.7564,192.9829,35325.0
2020-09-04 12:00:00,206.3,207.03,206.3,206.59,10199.0,193.1515,193.8349,193.1515,193.423,10199.0
2020-09-04 12:10:00,206.47,206.77,206.14,206.23,5418.0,193.3106,193.5915,193.0017,193.0859,5418.0
2020-09-04 12:20:00,206.62,207.82,206.43,207.82,7339.0,193.4511,194.5746,193.2732,194.5746,7339.0
2020-09-04 12:30:00,208.06,208.99,207.97,208.68,8963.0,194.7993,195.67,194.715,195.3798,8963.0
2020-09-04 12:40:00,208.76,210.01,208.76,209.64,5846.0,195.4547,196.625,195.4547,196.2786,5846.0
2020-09-04 12:50:00,209.48,210.15,209.46,209.93,6757.0,196.1288,196.7561,196.1101,196.5501,6757.0
2020-09-04 13:00:00,209.9,209.9,209.22,209.88,6373.0,196.522,196.522,195.8853,196.5033,6373.0
2020-09-04 13:10:00,209.79,210.04,209.34,209.34,6434.0,196.419,196.6531,195.9977,195.9977,6434.0
2020-09-04 13:20:00,209.14,209.88,209.14,209.65,6468.0,195.8104,196.5033,195.8104,196.2879,6468.0
2020-09-04 13:30:00,209.39,209.4,207.9,208.14,7904.0,196.0445,196.0539,194.6495,194.8742,7904.0
2020-09-04 13:40:00,208.03,208.69,208.02,208.51,4359.0,194.7712,195.3891,194.7618,195.2206,4359.0
2020-09-04 13:50:00,208.46,209.0,208.05,208.88,3307.0,195.1738,195.6794,194.7899,195.567,3307.0
2020-09-04 14:00:00,208.75,208.89,208.35,208.35,5153.0,195.4453,195.5764,195.0708,195.0708,5153.0
2020-09-04 14:10:00,208.42,208.72,208.12,208.59,12816.0,195.1363,195.4172,194.8555,195.2955,12816.0
2020-09-04 14:20:00,208.51,209.12,208.49,209.05,2864.0,195.2206,195.7917,195.2019,195.7262,2864.0
2020-09-04 14:30:00,209.18,209.71,208.93,209.71,2794.0,195.8479,196.3441,195.6138,196.3441,2794.0
2020-09-04 14:40:00,210.0,210.5,209.96,210.1,6615.0,196.6156,197.0838,196.5782,196.7093,6615.0
2020-09-04 14:50:00,210.0,210.42,209.66,210.42,7349.0,196.6156,197.0089,196.2973,197.0089,7349.0
2020-09-04 15:00:00,210.36,210.57,209.87,209.99,10207.0,196.9527,197.1493,196.4939,196.6063,10207.0
2020-09-04 15:10:00,209.83,210.22,209.52,210.11,5222.0,196.4565,196.8216,196.1662,196.7186,5222.0
2020-09-04 15:20:00,210.01,210.13,209.49,209.6,10899.0,196.625,196.7373,196.1381,196.2411,10899.0
2020-09-04 15:30:00,209.25,209.42,207.89,207.89,12250.0,195.9134,196.0726,194.6401,194.6401,12250.0
2020-09-04 15:40:00,208.08,209.02,207.96,208.19,134810.0,194.818,195.6981,194.7057,194.921,134810.0
2020-09-04 15:50:00,208.19,208.55,207.23,207.3,118135.0,194.921,195.2581,194.0222,194.0877,118135.0
2020-09-08 09:30:00,205.23,205.7,202.86,205.4,26127.0,192.1497,192.5897,189.9307,192.3088,26127.0
2020-09-08 09:40:00,204.8,205.21,203.66,204.27,7958.0,191.7471,192.1309,190.6797,191.2508,7958.0
2020-09-08 09:50:00,203.62,205.45,203.62,205.45,5513.0,190.6423,192.3556,190.6423,192.3556,5513.0
2020-09-08 10:00:00,205.53,205.53,204.05,205.39,14236.0,192.4305,192.4305,191.0449,192.2995,14236.0
2020-09-08 10:10:00,205.01,206.0,204.92,205.64,6456.0,191.9437,192.8706,191.8594,192.5335,6456.0
2020-09-08 10:20:00,205.56,206.87,205.31,206.51,6363.0,192.4586,193.6851,192.2246,193.3481,6363.0
2020-09-08 10:30:00,206.73,207.35,206.49,207.14,3909.0,193.554,194.1345,193.3293,193.9379,3909.0
2020-09-08 10:40:00,207.27,207.27,205.4,205.4,10131.0,194.0596,194.0596,192.3088,192.3088,10131.0
2020-09-08 10:50:00,205.21,206.28,205.14,205.89,14949.0,192.1309,193.1327,192.0654,192.7676,14949.0
2020-09-08 11:00:00,205.66,207.03,205.34,206.64,8944.0,192.5522,193.8349,192.2526,193.4698,8944.0
2020-09-08 11:10:00,206.71,206.74,206.16,206.23,3219.0,193.5353,193.5634,193.0204,193.0859,3219.0
2020-09-08 11:20:00,206.5,206.5,205.51,205.95,8499.0,193.3387,193.3387,192.4118,192.8238,8499.0
2020-09-08 11:30:00,205.76,205.76,205.02,205.1,17330.0,192.6459,192.6459,191.953,192.0279,17330.0
2020-09-08 11:40:00,205.03,205.07,204.52,204.91,7291.0,191.9624,191.9998,191.4849,191.85,7291.0
2020-09-08 11:50:00,204.91,205.31,204.46,205.31,5746.0,191.85,192.2246,191.4287,192.2246,5746.0
2020-09-08 12:00:00,205.24,205.86,205.13,205.78,3736.0,192.159,192.7395,192.056,192.6646,3736.0
2020-09-08 12:10:00,205.8,206.45,205.79,206.42,4909.0,192.6833,193.2919,192.674,193.2638,4909.0
2020-09-08 12:20:00,206.48,206.83,206.25,206.46,3800.0,193.32,193.6477,193.1046,193.3013,3800.0
2020-09-08 12:30:00,206.53,206.59,206.05,206.13,3689.0,193.3668,193.423,192.9174,192.9923,3689.0
2020-09-08 12:40:00,206.06,206.56,205.95,206.56,7075.0,192.9268,193.3949,192.8238,193.3949,7075.0
2020-09-08 12:50:00,206.62,206.66,206.44,206.64,2704.0,193.4511,193.4885,193.2825,193.4698,2704.0
2020-09-08 13:00:00,206.63,206.82,206.39,206.46,5091.0,193.4604,193.6383,193.2357,193.3013,5091.0
2020-09-08 13:10:00,206.43,207.03,206.42,206.95,7173.0,193.2732,193.8349,193.2638,193.76,7173.0
2020-09-08 13:20:00,206.93,206.98,206.71,206.72,4073.0,193.7413,193.7881,193.5353,193.5447,4073.0
2020-09-08 13:30:00,206.71,206.73,206.33,206.39,10103.0,193.5353,193.554,193.1795,193.2357,10103.0
2020-09-08 13:40:00,206.46,206.68,206.36,206.42,3329.0,193.3013,193.5072,193.2076,193.2638,3329.0
2020-09-08 13:50:00,206.4,206.54,206.24,206.36,4186.0,193.2451,193.3762,193.0953,193.2076,4186.0
2020-09-08 14:00:00,206.36,206.42,206.01,206.14,5627.0,193.2076,193.2638,192.8799,193.0017,5627.0
2020-09-08 14:10:00,206.15,206.26,205.58,205.75,7337.0,193.011,193.114,192.4773,192.6365,7337.0
2020-09-08 14:20:00,205.67,205.69,205.04,205.12,5739.0,192.5616,192.5803,191.9718,192.0467,5739.0
2020-09-08 14:30:00,205.07,205.07,204.19,204.23,4761.0,191.9998,191.9998,191.1759,191.2134,4761.0
2020-09-08 14:40:00,204.34,204.34,203.53,203.79,8685.0,191.3164,191.3164,190.558,190.8014,8685.0
2020-09-08 14:50:00,203.78,204.47,203.07,204.47,7738.0,190.7921,191.4381,190.1273,191.4381,7738.0
2020-09-08 15:00:00,204.34,204.34,203.03,203.5,7973.0,191.3164,191.3164,190.0899,190.5299,7973.0
2020-09-08 15:10:00,203.59,204.44,203.59,204.16,10977.0,190.6142,191.41,190.6142,191.1478,10977.0
2020-09-08 15:20:00,204.38,204.7,204.07,204.7,7140.0,191.3538,191.6534,191.0636,191.6534,7140.0
2020-09-08 15:30:00,204.69,205.01,203.95,204.45,10780.0,191.6441,191.9437,190.9512,191.4194,10780.0
2020-09-08 15:40:00,204.49,204.76,203.83,204.35,11182.0,191.4568,191.7096,190.8389,191.3257,11182.0
2020-09-08 15:50:00,204.21,204.23,203.05,203.29,52947.0,191.1947,191.2134,190.1086,190.3333,52947.0
2020-09-09 09:30:00,205.0,206.88,204.8,206.03,16256.0,191.9343,193.6945,191.7471,192.8987,16256.0
2020-09-09 09:40:00,206.06,207.02,205.9,206.19,6118.0,192.9268,193.8256,192.7769,193.0485,6118.0
2020-09-09 09:50:00,205.83,206.79,205.82,206.06,5730.0,192.7114,193.6102,192.702,192.9268,5730.0
2020-09-09 10:00:00,205.93,206.76,205.69,206.58,11285.0,192.805,193.5821,192.5803,193.4136,11285.0
2020-09-09 10:10:00,206.99,207.96,206.88,207.88,6541.0,193.7975,194.7057,193.6945,194.6308,6541.0
2020-09-09 10:20:00,207.67,208.04,207.14,207.2,8479.0,194.4341,194.7806,193.9379,193.9941,8479.0
2020-09-09 10:30:00,206.82,207.49,206.82,207.34,2505.0,193.6383,194.2656,193.6383,194.1252,2505.0
2020-09-09 10:40:00,207.18,207.29,206.79,206.79,1278.0,193.9754,194.0784,193.6102,193.6102,1278.0
2020-09-09 10:50:00,206.82,206.86,206.06,206.63,4277.0,193.6383,193.6758,192.9268,193.4604,4277.0
2020-09-09 11:00:00,206.68,207.65,206.68,206.9,6310.0,193.5072,194.4154,193.5072,193.7132,6310.0
2020-09-09 11:10:00,206.72,206.92,206.53,206.55,7185.0,193.5447,193.7319,193.3668,193.3855,7185.0
2020-09-09 11:20:00,206.5,207.06,206.5,206.92,10171.0,193.3387,193.863,193.3387,193.7319,10171.0
2020-09-09 11:30:00,206.84,207.16,206.59,207.16,7757.0,193.657,193.9566,193.423,193.9566,7757.0
2020-09-09 11:40:00,207.09,207.63,207.06,207.17,6560.0,193.8911,194.3967,193.863,193.966,6560.0
2020-09-09 11:50:00,207.02,207.13,206.53,206.61,5789.0,193.8256,193.9286,193.3668,193.4417,5789.0
2020-09-09 12:00:00,206.59,206.87,206.59,206.76,3505.0,193.423,193.6851,193.423,193.5821,3505.0
2020-09-09 12:10:00,206.8,207.19,206.77,207.19,22547.0,193.6196,193.9847,193.5915,193.9847,22547.0
2020-09-09 12:20:00,207.22,207.48,207.08,207.23,2907.0,194.0128,194.2562,193.8817,194.0222,2907.0
2020-09-09 12:30:00,207.41,207.55,207.24,207.54,55008.0,194.1907,194.3218,194.0315,194.3124,55008.0
2020-09-09 12:40:00,207.65,207.9,207.42,207.43,4930.0,194.4154,194.6495,194.2001,194.2094,4930.0
2020-09-09 12:50:00,207.5,207.5,207.34,207.37,1615.0,194.275,194.275,194.1252,194.1533,1615.0
2020-09-09 13:00:00,207.42,208.22,207.38,208.22,3766.0,194.2001,194.9491,194.1626,194.9491,3766.0
2020-09-09 13:10:00,208.26,208.42,208.19,208.31,3583.0,194.9865,195.1363,194.921,195.0333,3583.0
2020-09-09 13:20:00,208.36,208.36,207.95,208.09,16122.0,195.0802,195.0802,194.6963,194.8274,16122.0
2020-09-09 13:30:00,208.1,208.58,208.05,208.58,15250.0,194.8367,195.2861,194.7899,195.2861,15250.0
2020-09-09 13:40:00,208.63,208.7,208.18,208.34,5550.0,195.333,195.3985,194.9116,195.0614,5550.0
2020-09-09 13:50:00,208.4,208.42,208.15,208.18,9663.0,195.1176,195.1363,194.8835,194.9116,9663.0
2020-09-09 14:00:00,208.21,208.35,207.98,208.35,4269.0,194.9397,195.0708,194.7244,195.0708,4269.0
2020-09-09 14:10:00,208.41,208.6,208.09,208.09,5960.0,195.127,195.3049,194.8274,194.8274,5960.0
2020-09-09 14:20:00,208.15,208.29,207.87,208.14,3646.0,194.8835,195.0146,194.6214,194.8742,3646.0
2020-09-09 14:30:00,208.31,208.8,208.26,208.67,4259.0,195.0333,195.4921,194.9865,195.3704,4259.0
2020-09-09 14:40:00,208.61,208.76,208.29,208.52,9097.0,195.3142,195.4547,195.0146,195.23,9097.0
2020-09-09 14:50:00,208.46,208.6,208.05,208.08,7142.0,195.1738,195.3049,194.7899,194.818,7142.0
2020-09-09 15:00:00,208.05,208.47,208.05,208.32,6032.0,194.7899,195.1832,194.7899,195.0427,6032.0
2020-09-09 15:10:00,208.21,208.44,207.79,208.36,21252.0,194.9397,195.1551,194.5465,195.0802,21252.0
2020-09-09 15:20:00,208.31,208.43,207.55,207.88,17899.0,195.0333,195.1457,194.3218,194.6308,17899.0
2020-09-09 15:30:00,207.82,208.09,207.34,207.39,17737.0,194.5746,194.8274,194.1252,194.172,17737.0
2020-09-09 15:40:00,207.43,207.55,206.7,206.91,21946.0,194.2094,194.3218,193.526,193.7226,21946.0
2020-09-09 15:50:00,206.9,207.28,206.62,207.09,78228.0,193.7132,194.069,193.4511,193.8911,78228.0
2020-09-10 09:30:00,207.97,208.6,207.32,208.44,9151.0,194.715,195.3049,194.1064,195.1551,9151.0
2020-09-10 09:40:00,209.04,209.32,208.5,208.59,3720.0,195.7168,195.979,195.2112,195.2955,3720.0
2020-09-10 09:50:00,208.87,209.54,208.42,209.01,4613.0,195.5577,196.185,195.1363,195.6887,4613.0
2020-09-10 10:00:00,208.32,209.15,208.32,208.85,17308.0,195.0427,195.8198,195.0427,195.5389,17308.0
2020-09-10 10:10:00,208.86,209.2,208.5,209.08,10085.0,195.5483,195.8666,195.2112,195.7543,10085.0
2020-09-10 10:20:00,208.9,208.9,207.49,207.5,15480.0,195.5857,195.5857,194.2656,194.275,15480.0
2020-09-10 10:30:00,207.58,208.15,207.46,207.74,6355.0,194.3499,194.8835,194.2375,194.4997,6355.0
2020-09-10 10:40:00,207.56,207.78,206.45,206.99,4406.0,194.3311,194.5371,193.2919,193.7975,4406.0
2020-09-10 10:50:00,207.23,207.82,206.84,206.92,4068.0,194.0222,194.5746,193.657,193.7319,4068.0
2020-09-10 11:00:00,206.97,207.86,206.68,207.71,11909.0,193.7788,194.612,193.5072,194.4716,11909.0
2020-09-10 11:10:00,207.44,207.77,206.63,207.11,5866.0,194.2188,194.5278,193.4604,193.9098,5866.0
2020-09-10 11:20:00,207.24,207.81,207.13,207.29,5263.0,194.0315,194.5652,193.9286,194.0784,5263.0
2020-09-10 11:30:00,207.34,207.43,206.92,207.41,3224.0,194.1252,194.2094,193.7319,194.1907,3224.0
2020-09-10 11:40:00,207.05,207.11,206.18,206.4,8774.0,193.8537,193.9098,193.0391,193.2451,8774.0
2020-09-10 11:50:00,206.71,206.76,205.56,205.56,13039.0,193.5353,193.5821,192.4586,192.4586,13039.0
2020-09-10 12:00:00,205.48,205.99,205.31,205.55,17082.0,192.3837,192.8612,192.2246,192.4493,17082.0
2020-09-10 12:10:00,205.52,205.9,205.51,205.57,18705.0,192.4212,192.7769,192.4118,192.468,18705.0
2020-09-10 12:20:00,205.78,205.78,205.12,205.72,25800.0,192.6646,192.6646,192.0467,192.6084,25800.0
2020-09-10 12:30:00,205.92,206.08,205.09,205.13,4470.0,192.7957,192.9455,192.0186,192.056,4470.0
2020-09-10 12:40:00,205.06,205.44,205.06,205.09,4300.0,191.9905,192.3463,191.9905,192.0186,4300.0
2020-09-10 12:50:00,205.22,205.7,205.15,205.7,3273.0,192.1403,192.5897,192.0748,192.5897,3273.0
2020-09-10 13:00:00,205.7,206.03,205.66,205.84,4172.0,192.5897,192.8987,192.5522,192.7208,4172.0
2020-09-10 13:10:00,206.16,206.42,205.88,206.41,3611.0,193.0204,193.2638,192.7582,193.2544,3611.0
2020-09-10 13:20:00,206.59,206.6,205.93,206.07,2702.0,193.423,193.4323,192.805,192.9361,2702.0
2020-09-10 13:30:00,205.89,206.37,205.84,206.18,62750.0,192.7676,193.217,192.7208,193.0391,62750.0
2020-09-10 13:40:00,206.18,206.23,205.9,205.91,2908.0,193.0391,193.0859,192.7769,192.7863,2908.0
2020-09-10 13:50:00,206.03,206.03,205.68,205.79,4304.0,192.8987,192.8987,192.571,192.674,4304.0
2020-09-10 14:00:00,205.69,206.44,205.67,206.35,2845.0,192.5803,193.2825,192.5616,193.1983,2845.0
2020-09-10 14:10:00,206.3,206.3,205.27,205.28,4515.0,193.1515,193.1515,192.1871,192.1965,4515.0
2020-09-10 14:20:00,205.36,205.36,204.42,204.43,3014.0,192.2714,192.2714,191.3913,191.4006,3014.0
2020-09-10 14:30:00,204.09,204.75,203.91,204.59,3175.0,191.0823,191.7002,190.9138,191.5504,3175.0
2020-09-10 14:40:00,204.72,204.94,204.14,204.94,6426.0,191.6722,191.8781,191.1291,191.8781,6426.0
2020-09-10 14:50:00,204.76,205.43,204.42,205.24,1805.0,191.7096,192.3369,191.3913,192.159,1805.0
2020-09-10 15:00:00,205.28,205.28,204.56,204.56,4507.0,192.1965,192.1965,191.5224,191.5224,4507.0
2020-09-10 15:10:00,204.5,204.77,203.9,204.01,5156.0,191.4662,191.719,190.9044,191.0074,5156.0
2020-09-10 15:20:00,203.81,204.37,203.52,204.18,17194.0,190.8202,191.3445,190.5486,191.1666,17194.0
2020-09-10 15:30:00,204.2,204.7,203.9,204.6,6165.0,191.1853,191.6534,190.9044,191.5598,6165.0
2020-09-10 15:40:00,204.63,205.32,204.01,204.2,9813.0,191.5879,192.2339,191.0074,191.1853,9813.0
2020-09-10 15:50:00,204.2,205.27,204.06,204.43,43023.0,191.1853,192.1871,191.0542,191.4006,43023.0
2020-09-11 09:30:00,205.64,206.97,205.11,206.58,23345.0,192.5335,193.7788,192.0373,193.4136,23345.0
2020-09-11 09:40:00,206.08,207.59,205.84,207.39,8958.0,192.9455,194.3592,192.7208,194.172,8958.0
2020-09-11 09:50:00,207.58,208.19,206.31,206.31,26521.0,194.3499,194.921,193.1608,193.1608,26521.0
2020-09-11 10:00:00,205.89,207.76,205.83,207.68,8354.0,192.7676,194.5184,192.7114,194.4435,8354.0
2020-09-11 10:10:00,207.62,208.59,207.13,208.37,8975.0,194.3873,195.2955,193.9286,195.0895,8975.0
2020-09-11 10:20:00,208.28,208.72,207.74,207.9,5843.0,195.0053,195.4172,194.4997,194.6495,5843.0
2020-09-11 10:30:00,207.99,208.59,207.6,208.4,7358.0,194.7337,195.2955,194.3686,195.1176,7358.0
2020-09-11 10:40:00,208.31,208.73,208.18,208.34,5296.0,195.0333,195.4266,194.9116,195.0614,5296.0
2020-09-11 10:50:00,208.44,208.68,208.07,208.22,16094.0,195.1551,195.3798,194.8086,194.9491,16094.0
2020-09-11 11:00:00,208.24,209.14,208.13,209.1,21687.0,194.9678,195.8104,194.8648,195.773,21687.0
2020-09-11 11:10:00,209.1,209.28,208.88,209.07,24701.0,195.773,195.9415,195.567,195.7449,24701.0
2020-09-11 11:20:00,208.88,208.88,208.41,208.65,9222.0,195.567,195.567,195.127,195.3517,9222.0
2020-09-11 11:30:00,208.44,208.85,208.25,208.85,4341.0,195.1551,195.5389,194.9772,195.5389,4341.0
2020-09-11 11:40:00,208.79,209.03,208.64,208.8,4948.0,195.4828,195.7075,195.3423,195.4921,4948.0
2020-09-11 11:50:00,208.75,209.28,208.56,209.13,4700.0,195.4453,195.9415,195.2674,195.8011,4700.0
2020-09-11 12:00:00,208.85,209.61,208.72,209.52,3478.0,195.5389,196.2505,195.4172,196.1662,3478.0
2020-09-11 12:10:00,209.62,209.7,209.21,209.49,29446.0,196.2599,196.3348,195.876,196.1381,29446.0
2020-09-11 12:20:00,209.64,209.96,209.57,209.59,5692.0,196.2786,196.5782,196.213,196.2318,5692.0
2020-09-11 12:30:00,209.45,209.55,209.12,209.31,6232.0,196.1007,196.1943,195.7917,195.9696,6232.0
2020-09-11 12:40:00,209.33,209.33,208.63,208.79,16534.0,195.9883,195.9883,195.333,195.4828,16534.0
2020-09-11 12:50:00,208.79,209.01,208.28,208.28,4576.0,195.4828,195.6887,195.0053,195.0053,4576.0
2020-09-11 13:00:00,208.42,208.69,207.86,207.87,4014.0,195.1363,195.3891,194.612,194.6214,4014.0
2020-09-11 13:10:00,207.87,208.31,207.8,207.88,5433.0,194.6214,195.0333,194.5559,194.6308,5433.0
2020-09-11 13:20:00,208.18,208.18,207.66,207.81,5472.0,194.9116,194.9116,194.4248,194.5652,5472.0
2020-09-11 13:30:00,207.75,208.03,207.28,208.02,5095.0,194.509,194.7712,194.069,194.7618,5095.0
2020-09-11 13:40:00,207.79,208.52,207.79,208.22,6231.0,194.5465,195.23,194.5465,194.9491,6231.0
2020-09-11 13:50:00,208.12,208.46,207.8,207.8,6364.0,194.8555,195.1738,194.5559,194.5559,6364.0
2020-09-11 14:00:00,207.94,208.31,207.44,208.31,4663.0,194.6869,195.0333,194.2188,195.0333,4663.0
2020-09-11 14:10:00,208.03,208.4,207.94,208.26,3575.0,194.7712,195.1176,194.6869,194.9865,3575.0
2020-09-11 14:20:00,208.25,208.27,207.68,208.15,6944.0,194.9772,194.9959,194.4435,194.8835,6944.0
2020-09-11 14:30:00,208.05,208.99,208.04,208.92,4265.0,194.7899,195.67,194.7806,195.6045,4265.0
2020-09-11 14:40:00,208.81,209.32,208.68,208.94,7208.0,195.5015,195.979,195.3798,195.6232,7208.0
2020-09-11 14:50:00,208.97,209.39,208.77,209.29,7087.0,195.6513,196.0445,195.464,195.9509,7087.0
2020-09-11 15:00:00,209.29,209.36,208.45,208.53,8582.0,195.9509,196.0164,195.1644,195.2393,8582.0
2020-09-11 15:10:00,208.46,209.26,208.4,209.26,10705.0,195.1738,195.9228,195.1176,195.9228,10705.0
2020-09-11 15:20:00,209.13,209.73,209.07,209.67,21430.0,195.8011,196.3628,195.7449,196.3067,21430.0
2020-09-11 15:30:00,209.72,209.73,208.96,209.07,21709.0,196.3535,196.3628,195.6419,195.7449,21709.0
2020-09-11 15:40:00,209.11,209.34,208.95,209.23,40229.0,195.7824,195.9977,195.6326,195.8947,40229.0
2020-09-11 15:50:00,209.03,209.28,208.68,209.13,69814.0,195.7075,195.9415,195.3798,195.8011,69814.0
2020-09-14 09:30:00,211.16,211.51,209.56,210.47,10660.0,197.7017,198.0294,196.2037,197.0557,10660.0
2020-09-14 09:40:00,210.42,211.51,210.42,211.4,6597.0,197.0089,198.0294,197.0089,197.9264,6597.0
2020-09-14 09:50:00,211.5,212.1,211.23,211.29,9713.0,198.02,198.5818,197.7672,197.8234,9713.0
2020-09-14 10:00:00,211.4,211.83,211.08,211.51,15143.0,197.9264,198.329,197.6268,198.0294,15143.0
2020-09-14 10:10:00,211.61,211.61,210.48,211.17,5434.0,198.123,198.123,197.065,197.7111,5434.0
2020-09-14 10:20:00,211.16,211.36,211.06,211.13,5248.0,197.7017,197.889,197.6081,197.6736,5248.0
2020-09-14 10:30:00,211.24,211.27,210.05,210.06,3546.0,197.7766,197.8047,196.6624,196.6718,3546.0
2020-09-14 10:40:00,209.94,210.61,209.93,210.49,9661.0,196.5595,197.1868,196.5501,197.0744,9661.0
2020-09-14 10:50:00,210.62,210.74,209.54,209.54,5135.0,197.1961,197.3085,196.185,196.185,5135.0
2020-09-14 11:00:00,209.66,210.49,209.6,210.21,11214.0,196.2973,197.0744,196.2411,196.8123,11214.0
2020-09-14 11:10:00,210.21,210.23,209.64,209.76,2548.0,196.8123,196.831,196.2786,196.3909,2548.0
2020-09-14 11:20:00,209.77,209.9,209.42,209.79,25633.0,196.4003,196.522,196.0726,196.419,25633.0
2020-09-14 11:30:00,209.65,210.06,209.58,209.97,23824.0,196.2879,196.6718,196.2224,196.5875,23824.0
2020-09-14 11:40:00,209.97,210.32,209.83,209.93,11451.0,196.5875,196.9152,196.4565,196.5501,11451.0
2020-09-14 11:50:00,210.05,210.2,209.85,209.91,9423.0,196.6624,196.8029,196.4752,196.5314,9423.0
2020-09-14 12:00:00,209.92,210.37,209.86,210.21,6030.0,196.5407,196.9621,196.4846,196.8123,6030.0
2020-09-14 12:10:00,210.12,210.41,209.99,210.21,8335.0,196.728,196.9995,196.6063,196.8123,8335.0
2020-09-14 12:20:00,210.24,210.71,210.14,210.71,2134.0,196.8403,197.2804,196.7467,197.2804,2134.0
2020-09-14 12:30:00,210.82,211.0,210.82,210.84,4420.0,197.3834,197.5519,197.3834,197.4021,4420.0
2020-09-14 12:40:00,210.92,211.52,210.92,211.01,7600.0,197.477,198.0388,197.477,197.5613,7600.0
2020-09-14 12:50:00,210.95,211.6,210.94,211.6,4129.0,197.5051,198.1137,197.4957,198.1137,4129.0
2020-09-14 13:00:00,211.69,212.11,211.49,211.55,5471.0,198.1979,198.5912,198.0107,198.0668,5471.0
2020-09-14 13:10:00,211.6,211.79,211.48,211.63,2900.0,198.1137,198.2915,198.0013,198.1417,2900.0
2020-09-14 13:20:00,211.63,211.85,211.5,211.77,4220.0,198.1417,198.3477,198.02,198.2728,4220.0
2020-09-14 13:30:00,211.81,211.82,211.18,211.18,4506.0,198.3103,198.3196,197.7204,197.7204,4506.0
2020-09-14 13:40:00,211.39,211.39,210.83,211.14,3578.0,197.917,197.917,197.3927,197.683,3578.0
2020-09-14 13:50:00,211.17,211.33,211.06,211.15,1972.0,197.7111,197.8609,197.6081,197.6923,1972.0
2020-09-14 14:00:00,211.22,211.62,211.1,211.6,4285.0,197.7579,198.1324,197.6455,198.1137,4285.0
2020-09-14 14:10:00,211.64,211.76,211.6,211.71,2000.0,198.1511,198.2635,198.1137,198.2166,2000.0
2020-09-14 14:20:00,211.65,211.86,211.46,211.65,5353.0,198.1605,198.3571,197.9826,198.1605,5353.0
2020-09-14 14:30:00,211.57,211.65,211.43,211.49,8061.0,198.0856,198.1605,197.9545,198.0107,8061.0
2020-09-14 14:40:00,211.55,211.84,211.48,211.5,3900.0,198.0668,198.3384,198.0013,198.02,3900.0
2020-09-14 14:50:00,211.51,211.71,210.67,211.24,4845.0,198.0294,198.2166,197.2429,197.7766,4845.0
2020-09-14 15:00:00,211.14,211.27,210.79,211.06,3200.0,197.683,197.8047,197.3553,197.6081,3200.0
2020-09-14 15:10:00,210.96,210.99,210.68,210.99,6133.0,197.5144,197.5425,197.2523,197.5425,6133.0
2020-09-14 15:20:00,210.96,210.98,210.42,210.85,6000.0,197.5144,197.5332,197.0089,197.4115,6000.0
2020-09-14 15:30:00,210.92,211.65,210.75,211.53,15118.0,197.477,198.1605,197.3178,198.0481,15118.0
2020-09-14 15:40:00,211.53,212.44,211.47,212.14,30500.0,198.0481,198.9001,197.9919,198.6192,30500.0
2020-09-14 15:50:00,212.27,212.27,211.31,211.44,94328.0,198.741,198.741,197.8421,197.9639,94328.0
2020-09-15 09:30:00,212.31,214.0,211.82,213.1,10574.0,198.7784,200.3607,198.3196,199.5181,10574.0
2020-09-15 09:40:00,213.58,214.25,211.88,211.89,4144.0,199.9675,200.5948,198.3758,198.3852,4144.0
2020-09-15 09:50:00,211.99,212.06,210.71,210.72,4971.0,198.4788,198.5443,197.2804,197.2897,4971.0
2020-09-15 10:00:00,210.66,211.7,210.43,210.68,7261.0,197.2336,198.2073,197.0182,197.2523,7261.0
2020-09-15 10:10:00,211.0,211.6,210.6,211.6,4161.0,197.5519,198.1137,197.1774,198.1137,4161.0
2020-09-15 10:20:00,211.33,211.44,210.85,211.43,2332.0,197.8609,197.9639,197.4115,197.9545,2332.0
2020-09-15 10:30:00,211.31,211.69,210.91,211.09,10530.0,197.8421,198.1979,197.4676,197.6362,10530.0
2020-09-15 10:40:00,211.24,211.87,211.19,211.87,1300.0,197.7766,198.3665,197.7298,198.3665,1300.0
2020-09-15 10:50:00,211.98,211.98,211.23,211.51,5136.0,198.4694,198.4694,197.7672,198.0294,5136.0
2020-09-15 11:00:00,211.41,211.58,211.38,211.48,2410.0,197.9358,198.0949,197.9077,198.0013,2410.0
2020-09-15 11:10:00,211.46,211.58,211.25,211.57,3247.0,197.9826,198.0949,197.786,198.0856,3247.0
2020-09-15 11:20:00,211.52,211.52,211.05,211.34,2863.0,198.0388,198.0388,197.5987,197.8702,2863.0
2020-09-15 11:30:00,211.33,211.34,211.0,211.27,1333.0,197.8609,197.8702,197.5519,197.8047,1333.0
2020-09-15 11:40:00,211.16,211.27,211.02,211.21,4242.0,197.7017,197.8047,197.5706,197.7485,4242.0
2020-09-15 11:50:00,211.06,211.06,210.47,210.65,3041.0,197.6081,197.6081,197.0557,197.2242,3041.0
2020-09-15 12:00:00,210.64,210.8,210.3,210.3,3119.0,197.2148,197.3646,196.8965,196.8965,3119.0
2020-09-15 12:10:00,210.23,210.51,210.14,210.22,4200.0,196.831,197.0931,196.7467,196.8216,4200.0
2020-09-15 12:20:00,210.25,210.99,210.21,210.81,12714.0,196.8497,197.5425,196.8123,197.374,12714.0
2020-09-15 12:30:00,210.76,210.82,210.45,210.82,5914.0,197.3272,197.3834,197.037,197.3834,5914.0
2020-09-15 12:40:00,210.85,210.86,210.59,210.65,5176.0,197.4115,197.4208,197.168,197.2242,5176.0
2020-09-15 12:50:00,210.68,210.74,210.47,210.7,4320.0,197.2523,197.3085,197.0557,197.271,4320.0
2020-09-15 13:00:00,210.68,210.8,210.44,210.51,4821.0,197.2523,197.3646,197.0276,197.0931,4821.0
2020-09-15 13:10:00,210.48,210.74,210.48,210.54,3485.0,197.065,197.3085,197.065,197.1212,3485.0
2020-09-15 13:20:00,210.59,210.73,210.44,210.59,8888.0,197.168,197.2991,197.0276,197.168,8888.0
2020-09-15 13:30:00,210.58,210.62,210.4,210.6,4903.0,197.1587,197.1961,196.9901,197.1774,4903.0
2020-09-15 13:40:00,210.55,210.95,210.55,210.58,4343.0,197.1306,197.5051,197.1306,197.1587,4343.0
2020-09-15 13:50:00,210.53,210.59,210.22,210.3,6501.0,197.1119,197.168,196.8216,196.8965,6501.0
2020-09-15 14:00:00,210.35,210.68,210.34,210.49,4706.0,196.9433,197.2523,196.934,197.0744,4706.0
2020-09-15 14:10:00,210.6,210.91,210.55,210.55,2529.0,197.1774,197.4676,197.1306,197.1306,2529.0
2020-09-15 14:20:00,210.6,210.84,210.6,210.79,3010.0,197.1774,197.4021,197.1774,197.3553,3010.0
2020-09-15 14:30:00,210.86,210.88,210.58,210.81,5648.0,197.4208,197.4395,197.1587,197.374,5648.0
2020-09-15 14:40:00,210.87,211.05,210.83,211.02,2183.0,197.4302,197.5987,197.3927,197.5706,2183.0
2020-09-15 14:50:00,211.06,211.43,211.04,211.43,4219.0,197.6081,197.9545,197.5894,197.9545,4219.0
2020-09-15 15:00:00,211.35,211.35,210.98,211.03,7404.0,197.8796,197.8796,197.5332,197.58,7404.0
2020-09-15 15:10:00,211.04,211.36,211.03,211.04,7419.0,197.5894,197.889,197.58,197.5894,7419.0
2020-09-15 15:20:00,211.05,211.12,210.72,210.89,8862.0,197.5987,197.6643,197.2897,197.4489,8862.0
2020-09-15 15:30:00,210.83,210.83,209.91,210.06,11411.0,197.3927,197.3927,196.5314,196.6718,11411.0
2020-09-15 15:40:00,210.03,210.25,209.77,210.21,22386.0,196.6437,196.8497,196.4003,196.8123,22386.0
2020-09-15 15:50:00,210.18,210.39,209.79,210.0,60560.0,196.7842,196.9808,196.419,196.6156,60560.0
2020-09-16 09:30:00,212.23,213.24,211.71,211.96,16394.0,198.7035,199.6491,198.2166,198.4507,16394.0
2020-09-16 09:40:00,211.92,212.04,211.1,211.68,6242.0,198.4133,198.5256,197.6455,198.1886,6242.0
2020-09-16 09:50:00,211.94,212.21,211.42,212.08,10307.0,198.432,198.6848,197.9451,198.5631,10307.0
2020-09-16 10:00:00,212.19,212.92,212.05,212.78,6850.0,198.6661,199.3495,198.535,199.2185,6850.0
2020-09-16 10:10:00,212.55,213.41,212.44,213.23,5625.0,199.0031,199.8083,198.9001,199.6398,5625.0
2020-09-16 10:20:00,213.41,213.54,213.04,213.31,5571.0,199.8083,199.93,199.4619,199.7147,5571.0
2020-09-16 10:30:00,213.19,213.67,212.85,213.51,8138.0,199.6023,200.0517,199.284,199.9019,8138.0
2020-09-16 10:40:00,213.47,213.64,212.97,213.09,6632.0,199.8645,200.0236,199.3963,199.5087,6632.0
2020-09-16 10:50:00,213.15,214.24,213.15,214.24,12900.0,199.5649,200.5854,199.5649,200.5854,12900.0
2020-09-16 11:00:00,214.23,215.76,214.19,215.5,18864.0,200.576,202.0085,200.5386,201.7651,18864.0
2020-09-16 11:10:00,215.62,216.19,215.62,216.16,30676.0,201.8774,202.4111,201.8774,202.383,30676.0
2020-09-16 11:20:00,216.02,216.52,215.81,216.12,16290.0,202.252,202.7201,202.0553,202.3456,16290.0
2020-09-16 11:30:00,216.15,216.15,215.62,215.77,7157.0,202.3737,202.3737,201.8774,202.0179,7157.0
2020-09-16 11:40:00,215.78,216.13,215.56,216.01,4375.0,202.0272,202.3549,201.8213,202.2426,4375.0
2020-09-16 11:50:00,215.85,216.11,215.61,215.61,5652.0,202.0928,202.3362,201.8681,201.8681,5652.0
2020-09-16 12:00:00,215.49,215.56,214.92,214.93,4270.0,201.7557,201.8213,201.2221,201.2314,4270.0
2020-09-16 12:10:00,215.01,215.23,214.99,215.22,4503.0,201.3063,201.5123,201.2876,201.5029,4503.0
2020-09-16 12:20:00,215.24,215.3,214.92,215.07,7341.0,201.5217,201.5778,201.2221,201.3625,7341.0
2020-09-16 12:30:00,215.04,215.61,215.04,215.61,9275.0,201.3344,201.8681,201.3344,201.8681,9275.0
2020-09-16 12:40:00,215.6,215.6,215.06,215.06,1300.0,201.8587,201.8587,201.3531,201.3531,1300.0
2020-09-16 12:50:00,214.96,215.46,214.96,215.34,13440.0,201.2595,201.7276,201.2595,201.6153,13440.0
2020-09-16 13:00:00,215.33,215.57,215.27,215.36,2848.0,201.6059,201.8306,201.5498,201.634,2848.0
2020-09-16 13:10:00,215.41,215.75,215.28,215.71,6962.0,201.6808,201.9992,201.5591,201.9617,6962.0
2020-09-16 13:20:00,215.72,215.82,215.52,215.64,3460.0,201.9711,202.0647,201.7838,201.8962,3460.0
2020-09-16 13:30:00,215.67,215.7,215.21,215.33,6120.0,201.9243,201.9523,201.4936,201.6059,6120.0
2020-09-16 13:40:00,215.31,215.58,215.18,215.23,11434.0,201.5872,201.84,201.4655,201.5123,11434.0
2020-09-16 13:50:00,215.25,215.33,214.99,215.33,4545.0,201.531,201.6059,201.2876,201.6059,4545.0
2020-09-16 14:00:00,215.23,216.05,215.22,215.31,10453.0,201.5123,202.28,201.5029,201.5872,10453.0
2020-09-16 14:10:00,215.55,216.41,215.28,216.34,12020.0,201.8119,202.6171,201.5591,202.5516,12020.0
2020-09-16 14:20:00,216.36,216.9,216.27,216.77,14079.0,202.5703,203.0759,202.486,202.9541,14079.0
2020-09-16 14:30:00,216.81,217.27,216.58,217.27,10364.0,202.9916,203.4223,202.7763,203.4223,10364.0
2020-09-16 14:40:00,217.32,217.59,216.88,216.95,10432.0,203.4691,203.7219,203.0571,203.1227,10432.0
2020-09-16 14:50:00,216.9,216.94,216.16,216.6,7835.0,203.0759,203.1133,202.383,202.795,7835.0
2020-09-16 15:00:00,216.53,216.71,215.27,215.27,14408.0,202.7294,202.898,201.5498,201.5498,14408.0
2020-09-16 15:10:00,215.32,215.39,214.2,214.81,17486.0,201.5966,201.6621,200.5479,201.1191,17486.0
2020-09-16 15:20:00,214.84,215.27,214.74,214.91,9402.0,201.1472,201.5498,201.0535,201.2127,9402.0
2020-09-16 15:30:00,214.88,215.16,213.99,214.91,16589.0,201.1846,201.4468,200.3513,201.2127,16589.0
2020-09-16 15:40:00,214.87,215.36,214.52,214.99,21853.0,201.1752,201.634,200.8476,201.2876,21853.0
2020-09-16 15:50:00,214.98,215.1,214.13,214.33,43621.0,201.2782,201.3906,200.4824,200.6697,43621.0
2020-09-17 09:30:00,211.71,211.71,208.46,210.18,14941.0,198.2166,198.2166,195.1738,196.7842,14941.0
2020-09-17 09:40:00,209.88,210.4,209.36,209.8,6213.0,196.5033,196.9901,196.0164,196.4284,6213.0
2020-09-17 09:50:00,209.59,212.04,209.59,212.04,6820.0,196.2318,198.5256,196.2318,198.5256,6820.0
2020-09-17 10:00:00,212.0,212.79,211.66,212.28,11683.0,198.4882,199.2278,198.1698,198.7503,11683.0
2020-09-17 10:10:00,212.24,213.27,212.23,213.27,5979.0,198.7129,199.6772,198.7035,199.6772,5979.0
2020-09-17 10:20:00,213.24,214.06,213.22,213.77,5367.0,199.6491,200.4169,199.6304,200.1454,5367.0
2020-09-17 10:30:00,213.92,214.22,213.38,213.81,7200.0,200.2858,200.5667,199.7802,200.1828,7200.0
2020-09-17 10:40:00,213.42,214.47,213.41,214.28,7408.0,199.8177,200.8007,199.8083,200.6228,7408.0
2020-09-17 10:50:00,214.44,215.27,214.29,214.93,16191.0,200.7727,201.5498,200.6322,201.2314,16191.0
2020-09-17 11:00:00,214.83,215.77,214.83,215.49,8200.0,201.1378,202.0179,201.1378,201.7557,8200.0
2020-09-17 11:10:00,215.63,215.75,215.33,215.6,16085.0,201.8868,201.9992,201.6059,201.8587,16085.0
2020-09-17 11:20:00,215.84,215.89,215.23,215.24,6500.0,202.0834,202.1302,201.5123,201.5217,6500.0
2020-09-17 11:30:00,215.15,215.25,214.83,214.9,9500.0,201.4374,201.531,201.1378,201.2033,9500.0
2020-09-17 11:40:00,215.11,215.22,214.96,215.1,7361.0,201.3999,201.5029,201.2595,201.3906,7361.0
2020-09-17 11:50:00,215.14,215.14,214.8,214.81,6170.0,201.428,201.428,201.1097,201.1191,6170.0
2020-09-17 12:00:00,214.75,215.11,214.68,214.96,5710.0,201.0629,201.3999,200.9974,201.2595,5710.0
2020-09-17 12:10:00,214.94,214.98,213.75,214.0,9293.0,201.2408,201.2782,200.1266,200.3607,9293.0
2020-09-17 12:20:00,213.92,214.34,213.64,214.14,10406.0,200.2858,200.679,200.0236,200.4918,10406.0
2020-09-17 12:30:00,214.13,214.22,213.94,214.22,4657.0,200.4824,200.5667,200.3045,200.5667,4657.0
2020-09-17 12:40:00,214.15,214.33,213.88,214.21,8246.0,200.5011,200.6697,200.2483,200.5573,8246.0
2020-09-17 12:50:00,213.98,214.66,213.86,214.66,4327.0,200.342,200.9786,200.2296,200.9786,4327.0
2020-09-17 13:00:00,214.54,214.79,214.49,214.52,9833.0,200.8663,201.1003,200.8195,200.8476,9833.0
2020-09-17 13:10:00,214.41,214.41,213.89,214.06,3874.0,200.7446,200.7446,200.2577,200.4169,3874.0
2020-09-17 13:20:00,213.89,214.37,213.89,214.14,4240.0,200.2577,200.7071,200.2577,200.4918,4240.0
2020-09-17 13:30:00,214.04,214.11,213.67,213.87,5526.0,200.3981,200.4637,200.0517,200.239,5526.0
2020-09-17 13:40:00,213.93,214.17,213.77,214.05,10687.0,200.2952,200.5199,200.1454,200.4075,10687.0
2020-09-17 13:50:00,214.06,214.36,213.9,214.11,5204.0,200.4169,200.6978,200.2671,200.4637,5204.0
2020-09-17 14:00:00,214.17,215.07,214.1,214.82,6981.0,200.5199,201.3625,200.4543,201.1284,6981.0
2020-09-17 14:10:00,214.89,215.08,214.8,214.85,5300.0,201.194,201.3719,201.1097,201.1565,5300.0
2020-09-17 14:20:00,214.8,214.87,214.12,214.22,11368.0,201.1097,201.1752,200.473,200.5667,11368.0
2020-09-17 14:30:00,213.99,214.09,213.32,213.41,7307.0,200.3513,200.445,199.724,199.8083,7307.0
2020-09-17 14:40:00,213.42,213.86,213.11,213.67,6868.0,199.8177,200.2296,199.5274,200.0517,6868.0
2020-09-17 14:50:00,213.68,214.23,213.64,213.86,5947.0,200.0611,200.576,200.0236,200.2296,5947.0
2020-09-17 15:00:00,213.87,213.87,212.96,213.63,6013.0,200.239,200.239,199.387,200.0143,6013.0
2020-09-17 15:10:00,213.66,214.28,213.59,213.65,7965.0,200.0424,200.6228,199.9768,200.033,7965.0
2020-09-17 15:20:00,213.71,213.92,213.32,213.56,11098.0,200.0892,200.2858,199.724,199.9487,11098.0
2020-09-17 15:30:00,213.41,214.89,213.41,214.79,16402.0,199.8083,201.194,199.8083,201.1003,16402.0
2020-09-17 15:40:00,214.97,215.24,213.71,214.25,19563.0,201.2689,201.5217,200.0892,200.5948,19563.0
2020-09-17 15:50:00,214.08,214.47,213.73,214.07,56628.0,200.4356,200.8007,200.1079,200.4262,56628.0
2020-09-18 09:30:00,213.6,215.14,213.6,215.14,90589.0,199.9862,201.428,199.9862,201.428,90589.0
2020-09-18 09:40:00,215.07,215.45,213.08,213.08,10145.0,201.3625,201.7183,199.4993,199.4993,10145.0
2020-09-18 09:50:00,213.16,213.48,212.58,212.83,5554.0,199.5742,199.8738,199.0312,199.2653,5554.0
2020-09-18 10:00:00,213.17,213.19,212.71,212.92,9147.0,199.5836,199.6023,199.1529,199.3495,9147.0
2020-09-18 10:10:00,212.9,214.23,212.75,213.8,4391.0,199.3308,200.576,199.1904,200.1734,4391.0
2020-09-18 10:20:00,213.73,214.71,213.73,214.71,2607.0,200.1079,201.0254,200.1079,201.0254,2607.0
2020-09-18 10:30:00,214.71,214.71,213.37,213.81,7084.0,201.0254,201.0254,199.7708,200.1828,7084.0
2020-09-18 10:40:00,213.86,214.2,213.5,213.72,2600.0,200.2296,200.5479,199.8926,200.0985,2600.0
2020-09-18 10:50:00,213.83,214.01,213.28,213.58,2502.0,200.2015,200.3701,199.6866,199.9675,2502.0
2020-09-18 11:00:00,213.62,214.08,213.61,214.01,4114.0,200.0049,200.4356,199.9956,200.3701,4114.0
2020-09-18 11:10:00,213.99,213.99,213.04,213.04,4657.0,200.3513,200.3513,199.4619,199.4619,4657.0
2020-09-18 11:20:00,213.11,213.4,212.86,213.22,12363.0,199.5274,199.7989,199.2934,199.6304,12363.0
2020-09-18 11:30:00,213.31,213.37,212.63,213.13,3964.0,199.7147,199.7708,199.078,199.5461,3964.0
2020-09-18 11:40:00,213.11,213.11,212.63,212.93,9109.0,199.5274,199.5274,199.078,199.3589,9109.0
2020-09-18 11:50:00,213.11,213.28,212.78,212.78,3723.0,199.5274,199.6866,199.2185,199.2185,3723.0
2020-09-18 12:00:00,212.76,212.85,212.25,212.42,6328.0,199.1997,199.284,198.7222,198.8814,6328.0
2020-09-18 12:10:00,212.27,212.44,211.69,211.69,2309.0,198.741,198.9001,198.1979,198.1979,2309.0
2020-09-18 12:20:00,211.63,211.74,211.48,211.74,2215.0,198.1417,198.2447,198.0013,198.2447,2215.0
2020-09-18 12:30:00,211.81,211.91,211.38,211.79,3616.0,198.3103,198.4039,197.9077,198.2915,3616.0
2020-09-18 12:40:00,211.69,211.73,211.5,211.6,2994.0,198.1979,198.2354,198.02,198.1137,2994.0
2020-09-18 12:50:00,211.46,211.46,211.11,211.36,3593.0,197.9826,197.9826,197.6549,197.889,3593.0
2020-09-18 13:00:00,211.42,211.57,211.05,211.41,4936.0,197.9451,198.0856,197.5987,197.9358,4936.0
2020-09-18 13:10:00,211.39,211.62,210.87,210.92,6130.0,197.917,198.1324,197.4302,197.477,6130.0
2020-09-18 13:20:00,210.97,211.03,210.37,210.37,4694.0,197.5238,197.58,196.9621,196.9621,4694.0
2020-09-18 13:30:00,210.21,210.21,209.38,209.97,7777.0,196.8123,196.8123,196.0352,196.5875,7777.0
2020-09-18 13:40:00,210.04,210.25,209.81,209.99,5793.0,196.6531,196.8497,196.4377,196.6063,5793.0
2020-09-18 13:50:00,209.84,210.36,209.63,210.25,16657.0,196.4658,196.9527,196.2692,196.8497,16657.0
2020-09-18 14:00:00,210.05,210.12,209.8,209.93,21126.0,196.6624,196.728,196.4284,196.5501,21126.0
2020-09-18 14:10:00,210.02,210.24,209.73,209.73,7203.0,196.6344,196.8403,196.3628,196.3628,7203.0
2020-09-18 14:20:00,209.76,210.24,209.53,209.98,4878.0,196.3909,196.8403,196.1756,196.5969,4878.0
2020-09-18 14:30:00,209.97,209.97,209.53,209.59,5152.0,196.5875,196.5875,196.1756,196.2318,5152.0
2020-09-18 14:40:00,209.64,209.92,209.35,209.83,22543.0,196.2786,196.5407,196.0071,196.4565,22543.0
2020-09-18 14:50:00,209.84,209.84,209.39,209.7,8201.0,196.4658,196.4658,196.0445,196.3348,8201.0
2020-09-18 15:00:00,209.7,209.79,209.37,209.52,32960.0,196.3348,196.419,196.0258,196.1662,32960.0
2020-09-18 15:10:00,209.53,209.76,209.49,209.58,23713.0,196.1756,196.3909,196.1381,196.2224,23713.0
2020-09-18 15:20:00,209.6,209.77,209.37,209.77,14836.0,196.2411,196.4003,196.0258,196.4003,14836.0
2020-09-18 15:30:00,209.76,209.87,209.29,209.5,30087.0,196.3909,196.4939,195.9509,196.1475,30087.0
2020-09-18 15:40:00,209.49,209.55,208.78,208.8,27830.0,196.1381,196.1943,195.4734,195.4921,27830.0
2020-09-18 15:50:00,208.59,208.85,207.79,208.3,70875.0,195.2955,195.5389,194.5465,195.024,70875.0
2020-09-21 09:30:00,202.85,204.4,201.58,202.55,35603.0,189.9213,191.3726,188.7323,189.6405,35603.0
2020-09-21 09:40:00,201.65,202.08,200.72,201.85,6998.0,188.7978,189.2004,187.9271,188.9851,6998.0
2020-09-21 09:50:00,201.62,201.62,200.59,200.87,5112.0,188.7697,188.7697,187.8054,188.0675,5112.0
2020-09-21 10:00:00,200.69,200.89,199.17,199.73,15599.0,187.899,188.0863,186.4759,187.0002,15599.0
2020-09-21 10:10:00,199.62,199.91,198.27,198.5,11209.0,186.8972,187.1687,185.6332,185.8486,11209.0
2020-09-21 10:20:00,198.42,199.28,197.96,198.93,23582.0,185.7737,186.5789,185.343,186.2512,23582.0
2020-09-21 10:30:00,198.89,199.0,197.28,197.28,44311.0,186.2137,186.3167,184.7063,184.7063,44311.0
2020-09-21 10:40:00,197.03,198.22,196.56,198.03,22807.0,184.4723,185.5864,184.0322,185.4085,22807.0
2020-09-21 10:50:00,197.94,199.39,197.86,199.16,4713.0,185.3243,186.6819,185.2494,186.4665,4713.0
2020-09-21 11:00:00,198.93,199.96,198.87,199.86,16794.0,186.2512,187.2155,186.195,187.1219,16794.0
2020-09-21 11:10:00,199.83,199.83,197.69,197.69,17972.0,187.0938,187.0938,185.0902,185.0902,17972.0
2020-09-21 11:20:00,198.04,198.06,197.2,197.73,11912.0,185.4179,185.4366,184.6314,185.1277,11912.0
2020-09-21 11:30:00,197.59,198.14,197.3,197.58,28969.0,184.9966,185.5115,184.7251,184.9872,28969.0
2020-09-21 11:40:00,197.54,198.07,197.28,198.03,8943.0,184.9498,185.446,184.7063,185.4085,8943.0
2020-09-21 11:50:00,197.92,198.09,197.33,197.47,13892.0,185.3056,185.4647,184.7532,184.8842,13892.0
2020-09-21 12:00:00,197.54,198.1,197.44,197.92,34319.0,184.9498,185.4741,184.8561,185.3056,34319.0
2020-09-21 12:10:00,197.84,197.84,197.18,197.73,10443.0,185.2307,185.2307,184.6127,185.1277,10443.0
2020-09-21 12:20:00,197.7,197.71,197.28,197.33,4779.0,185.0996,185.1089,184.7063,184.7532,4779.0
2020-09-21 12:30:00,197.21,197.23,196.48,197.05,13829.0,184.6408,184.6595,183.9573,184.491,13829.0
2020-09-21 12:40:00,197.0,197.13,195.77,195.98,23579.0,184.4442,184.5659,183.2926,183.4892,23579.0
2020-09-21 12:50:00,196.01,196.01,194.77,194.97,19115.0,183.5173,183.5173,182.3563,182.5436,19115.0
2020-09-21 13:00:00,194.98,196.12,194.42,196.07,31349.0,182.5529,183.6203,182.0286,183.5735,31349.0
2020-09-21 13:10:00,196.07,196.72,195.8,196.6,15671.0,183.5735,184.182,183.3207,184.0697,15671.0
2020-09-21 13:20:00,196.67,197.01,196.67,196.95,3842.0,184.1352,184.4536,184.1352,184.3974,3842.0
2020-09-21 13:30:00,196.92,197.19,196.72,196.98,14396.0,184.3693,184.6221,184.182,184.4255,14396.0
2020-09-21 13:40:00,197.07,197.07,196.54,196.75,11343.0,184.5097,184.5097,184.0135,184.2101,11343.0
2020-09-21 13:50:00,196.75,196.81,196.25,196.46,6907.0,184.2101,184.2663,183.742,183.9386,6907.0
2020-09-21 14:00:00,196.48,196.79,196.38,196.78,29414.0,183.9573,184.2476,183.8637,184.2382,29414.0
2020-09-21 14:10:00,196.8,197.04,196.51,196.66,10545.0,184.2569,184.4816,183.9854,184.1259,10545.0
2020-09-21 14:20:00,196.67,197.76,196.66,197.44,6776.0,184.1352,185.1558,184.1259,184.8561,6776.0
2020-09-21 14:30:00,197.15,197.43,196.72,196.85,6492.0,184.5846,184.8468,184.182,184.3038,6492.0
2020-09-21 14:40:00,196.83,196.91,196.48,196.91,6029.0,184.285,184.3599,183.9573,184.3599,6029.0
2020-09-21 14:50:00,196.86,197.59,196.86,197.36,9687.0,184.3131,184.9966,184.3131,184.7812,9687.0
2020-09-21 15:00:00,197.4,197.84,197.24,197.72,6350.0,184.8187,185.2307,184.6689,185.1183,6350.0
2020-09-21 15:10:00,197.72,197.98,197.54,197.88,10989.0,185.1183,185.3617,184.9498,185.2681,10989.0
2020-09-21 15:20:00,197.74,198.09,197.46,197.87,11867.0,185.137,185.4647,184.8749,185.2587,11867.0
2020-09-21 15:30:00,197.89,198.88,197.68,198.35,22514.0,185.2775,186.2044,185.0809,185.7081,22514.0
2020-09-21 15:40:00,198.4,198.68,198.12,198.34,31652.0,185.755,186.0171,185.4928,185.6988,31652.0
2020-09-21 15:50:00,198.18,199.06,198.17,199.0,117902.0,185.549,186.3729,185.5396,186.3167,117902.0
2020-09-22 09:30:00,198.51,200.86,198.51,200.66,8328.0,185.858,188.0582,185.858,187.8709,8328.0
2020-09-22 09:40:00,201.0,201.09,199.24,199.24,4019.0,188.1893,188.2735,186.5414,186.5414,4019.0
2020-09-22 09:50:00,199.28,199.28,198.21,198.22,6312.0,186.5789,186.5789,185.5771,185.5864,6312.0
2020-09-22 10:00:00,198.12,198.91,197.87,198.8,13575.0,185.4928,186.2325,185.2587,186.1295,13575.0
2020-09-22 10:10:00,198.78,199.79,198.48,199.76,9042.0,186.1107,187.0564,185.8299,187.0283,9042.0
2020-09-22 10:20:00,199.61,199.74,199.14,199.23,5988.0,186.8878,187.0096,186.4478,186.5321,5988.0
2020-09-22 10:30:00,199.14,199.41,199.06,199.33,6050.0,186.4478,186.7006,186.3729,186.6257,6050.0
2020-09-22 10:40:00,199.09,199.09,198.37,198.68,6462.0,186.401,186.401,185.7269,186.0171,6462.0
2020-09-22 10:50:00,198.68,199.2,197.82,197.82,7970.0,186.0171,186.504,185.2119,185.2119,7970.0
2020-09-22 11:00:00,197.94,198.2,197.46,197.85,11575.0,185.3243,185.5677,184.8749,185.24,11575.0
2020-09-22 11:10:00,197.77,198.34,197.56,198.34,11410.0,185.1651,185.6988,184.9685,185.6988,11410.0
2020-09-22 11:20:00,198.19,198.76,198.12,198.27,6350.0,185.5583,186.092,185.4928,185.6332,6350.0
2020-09-22 11:30:00,198.27,198.3,197.35,197.78,11530.0,185.6332,185.6613,184.7719,185.1745,11530.0
2020-09-22 11:40:00,197.81,198.27,197.81,198.25,6657.0,185.2026,185.6332,185.2026,185.6145,6657.0
2020-09-22 11:50:00,198.16,198.8,198.13,198.71,6539.0,185.5303,186.1295,185.5022,186.0452,6539.0
2020-09-22 12:00:00,198.66,198.98,198.52,198.95,7350.0,185.9984,186.298,185.8673,186.2699,7350.0
2020-09-22 12:10:00,198.9,198.99,198.68,198.76,7703.0,186.2231,186.3074,186.0171,186.092,7703.0
2020-09-22 12:20:00,198.78,198.78,198.49,198.6,5862.0,186.1107,186.1107,185.8392,185.9422,5862.0
2020-09-22 12:30:00,198.67,198.67,198.25,198.37,5135.0,186.0078,186.0078,185.6145,185.7269,5135.0
2020-09-22 12:40:00,198.43,198.54,198.13,198.17,2445.0,185.7831,185.886,185.5022,185.5396,2445.0
2020-09-22 12:50:00,198.24,198.25,197.67,197.76,3555.0,185.6052,185.6145,185.0715,185.1558,3555.0
2020-09-22 13:00:00,197.7,197.78,197.48,197.65,5596.0,185.0996,185.1745,184.8936,185.0528,5596.0
2020-09-22 13:10:00,197.65,198.04,197.65,197.98,4166.0,185.0528,185.4179,185.0528,185.3617,4166.0
2020-09-22 13:20:00,198.04,198.3,198.03,198.23,4400.0,185.4179,185.6613,185.4085,185.5958,4400.0
2020-09-22 13:30:00,198.29,198.54,198.26,198.38,4295.0,185.652,185.886,185.6239,185.7362,4295.0
2020-09-22 13:40:00,198.38,198.67,198.32,198.66,13518.0,185.7362,186.0078,185.6801,185.9984,13518.0
2020-09-22 13:50:00,198.65,198.69,198.4,198.6,3738.0,185.989,186.0265,185.755,185.9422,3738.0
2020-09-22 14:00:00,198.64,199.13,198.64,198.9,3828.0,185.9797,186.4384,185.9797,186.2231,3828.0
2020-09-22 14:10:00,198.88,199.01,198.75,198.84,5400.0,186.2044,186.3261,186.0827,186.1669,5400.0
2020-09-22 14:20:00,198.82,198.82,198.42,198.62,10069.0,186.1482,186.1482,185.7737,185.9609,10069.0
2020-09-22 14:30:00,198.8,199.49,198.8,199.36,5851.0,186.1295,186.7755,186.1295,186.6538,5851.0
2020-09-22 14:40:00,199.28,199.67,199.28,199.61,3424.0,186.5789,186.944,186.5789,186.8878,3424.0
2020-09-22 14:50:00,199.48,199.97,199.48,199.86,7000.0,186.7661,187.2249,186.7661,187.1219,7000.0
2020-09-22 15:00:00,199.84,200.16,199.73,200.16,6400.0,187.1032,187.4028,187.0002,187.4028,6400.0
2020-09-22 15:10:00,200.08,200.21,199.58,200.12,5990.0,187.3279,187.4496,186.8598,187.3653,5990.0
2020-09-22 15:20:00,200.12,200.56,199.92,200.4,5382.0,187.3653,187.7773,187.1781,187.6275,5382.0
2020-09-22 15:30:00,200.43,200.79,200.33,200.65,8158.0,187.6556,187.9926,187.562,187.8616,8158.0
2020-09-22 15:40:00,200.66,201.0,200.59,200.71,19084.0,187.8709,188.1893,187.8054,187.9177,19084.0
2020-09-22 15:50:00,200.64,200.78,200.26,200.61,58326.0,187.8522,187.9833,187.4964,187.8241,58326.0
2020-09-23 09:30:00,200.0,201.7,200.0,201.2,24231.0,187.253,188.8446,187.253,188.3765,24231.0
2020-09-23 09:40:00,201.56,203.8,201.56,203.8,26696.0,188.7136,190.8108,188.7136,190.8108,26696.0
2020-09-23 09:50:00,203.89,204.01,202.44,202.44,8589.0,190.8951,191.0074,189.5375,189.5375,8589.0
2020-09-23 10:00:00,202.46,202.5,202.1,202.1,2417.0,189.5562,189.5936,189.2191,189.2191,2417.0
2020-09-23 10:10:00,201.92,202.18,201.61,201.67,1780.0,189.0506,189.294,188.7604,188.8165,1780.0
2020-09-23 10:20:00,201.88,202.57,201.79,202.41,986.0,189.0132,189.6592,188.9289,189.5094,986.0
2020-09-23 10:30:00,202.46,202.46,201.06,201.06,2105.0,189.5562,189.5562,188.2454,188.2454,2105.0
2020-09-23 10:40:00,201.91,201.98,201.33,201.48,1712.0,189.0413,189.1068,188.4982,188.6387,1712.0
2020-09-23 10:50:00,201.58,202.18,201.32,201.64,1307.0,188.7323,189.294,188.4889,188.7885,1307.0
2020-09-23 11:00:00,201.81,202.52,201.74,202.01,2971.0,188.9476,189.6124,188.8821,189.1349,2971.0
2020-09-23 11:10:00,202.02,202.11,201.43,201.44,2502.0,189.1442,189.2285,188.5918,188.6012,2502.0
2020-09-23 11:20:00,201.58,201.72,201.24,201.44,3644.0,188.7323,188.8634,188.414,188.6012,3644.0
2020-09-23 11:30:00,201.41,201.57,201.02,201.57,1597.0,188.5731,188.7229,188.208,188.7229,1597.0
2020-09-23 11:40:00,201.61,201.69,200.98,201.01,3353.0,188.7604,188.8353,188.1705,188.1986,3353.0
2020-09-23 11:50:00,200.89,200.89,199.82,200.27,7242.0,188.0863,188.0863,187.0845,187.5058,7242.0
2020-09-23 12:00:00,200.01,200.41,199.9,200.18,5861.0,187.2623,187.6369,187.1594,187.4215,5861.0
2020-09-23 12:10:00,200.19,200.25,199.81,199.81,8840.0,187.4309,187.4871,187.0751,187.0751,8840.0
2020-09-23 12:20:00,199.91,200.25,199.74,200.2,4150.0,187.1687,187.4871,187.0096,187.4402,4150.0
2020-09-23 12:30:00,200.17,200.19,199.4,199.99,8524.0,187.4122,187.4309,186.6912,187.2436,8524.0
2020-09-23 12:40:00,199.93,200.19,199.66,199.8,3758.0,187.1874,187.4309,186.9347,187.0657,3758.0
2020-09-23 12:50:00,199.79,200.25,199.79,200.21,9492.0,187.0564,187.4871,187.0564,187.4496,9492.0
2020-09-23 13:00:00,200.14,200.25,199.95,200.12,6446.0,187.3841,187.4871,187.2062,187.3653,6446.0
2020-09-23 13:10:00,200.17,200.25,199.97,200.25,18270.0,187.4122,187.4871,187.2249,187.4871,18270.0
2020-09-23 13:20:00,200.21,200.25,200.02,200.02,16891.0,187.4496,187.4871,187.2717,187.2717,16891.0
2020-09-23 13:30:00,200.07,200.23,199.96,200.03,4394.0,187.3185,187.4683,187.2155,187.2811,4394.0
2020-09-23 13:40:00,200.04,200.1,199.64,199.82,5301.0,187.2904,187.3466,186.9159,187.0845,5301.0
2020-09-23 13:50:00,199.81,199.91,199.46,199.85,5963.0,187.0751,187.1687,186.7474,187.1125,5963.0
2020-09-23 14:00:00,199.49,199.49,198.9,199.04,8824.0,186.7755,186.7755,186.2231,186.3542,8824.0
2020-09-23 14:10:00,199.0,199.21,197.78,197.78,15646.0,186.3167,186.5133,185.1745,185.1745,15646.0
2020-09-23 14:20:00,197.9,198.05,197.28,197.33,6062.0,185.2868,185.4273,184.7063,184.7532,6062.0
2020-09-23 14:30:00,197.37,197.42,197.02,197.16,9332.0,184.7906,184.8374,184.4629,184.594,9332.0
2020-09-23 14:40:00,197.17,197.25,196.25,196.56,14457.0,184.6034,184.6783,183.742,184.0322,14457.0
2020-09-23 14:50:00,196.62,196.62,195.42,195.55,20550.0,184.0884,184.0884,182.9649,183.0866,20550.0
2020-09-23 15:00:00,195.71,195.92,195.25,195.45,18553.0,183.2364,183.433,182.8057,182.993,18553.0
2020-09-23 15:10:00,195.32,196.24,195.32,195.73,10681.0,182.8713,183.7326,182.8713,183.2551,10681.0
2020-09-23 15:20:00,195.59,196.41,195.26,196.35,9578.0,183.1241,183.8918,182.8151,183.8356,9578.0
2020-09-23 15:30:00,196.29,196.53,195.94,196.17,17105.0,183.7794,184.0041,183.4518,183.6671,17105.0
2020-09-23 15:40:00,196.21,196.46,195.41,195.72,30703.0,183.7045,183.9386,182.9555,183.2458,30703.0
2020-09-23 15:50:00,195.92,195.92,195.12,195.57,77620.0,183.433,183.433,182.684,183.1053,77620.0
2020-09-24 09:30:00,195.47,195.47,192.41,192.41,11829.0,183.0117,183.0117,180.1467,180.1467,11829.0
2020-09-24 09:40:00,192.25,194.69,192.25,194.65,3828.0,179.9969,182.2814,179.9969,182.244,3828.0
2020-09-24 09:50:00,194.68,194.83,193.79,194.15,13599.0,182.2721,182.4125,181.4388,181.7758,13599.0
2020-09-24 10:00:00,194.41,195.95,194.41,195.73,8079.0,182.0193,183.4611,182.0193,183.2551,8079.0
2020-09-24 10:10:00,195.52,196.33,195.37,195.48,8700.0,183.0585,183.8169,182.9181,183.0211,8700.0
2020-09-24 10:20:00,195.39,195.5,194.43,194.64,14830.0,182.9368,183.0398,182.038,182.2346,14830.0
2020-09-24 10:30:00,194.37,194.55,193.63,193.74,13968.0,181.9818,182.1503,181.289,181.392,13968.0
2020-09-24 10:40:00,193.74,194.2,193.24,193.68,12451.0,181.392,181.8226,180.9238,181.3358,12451.0
2020-09-24 10:50:00,193.63,194.28,193.39,194.12,10636.0,181.289,181.8976,181.0643,181.7477,10636.0
2020-09-24 11:00:00,193.94,194.21,193.52,193.74,6570.0,181.5792,181.832,181.186,181.392,6570.0
2020-09-24 11:10:00,193.67,193.92,193.26,193.26,4368.0,181.3264,181.5605,180.9426,180.9426,4368.0
2020-09-24 11:20:00,193.26,194.08,193.16,193.71,4416.0,180.9426,181.7103,180.8489,181.3639,4416.0
2020-09-24 11:30:00,193.82,194.65,193.76,194.65,3165.0,181.4669,182.244,181.4107,182.244,3165.0
2020-09-24 11:40:00,194.82,195.14,194.61,195.09,8031.0,182.4031,182.7027,182.2065,182.6559,8031.0
2020-09-24 11:50:00,195.11,195.68,195.11,195.68,3501.0,182.6747,183.2083,182.6747,183.2083,3501.0
2020-09-24 12:00:00,195.88,196.62,195.78,196.43,5704.0,183.3956,184.0884,183.3019,183.9105,5704.0
2020-09-24 12:10:00,196.55,196.58,195.94,196.08,4640.0,184.0229,184.051,183.4518,183.5828,4640.0
2020-09-24 12:20:00,196.16,196.71,196.12,196.13,5569.0,183.6577,184.1727,183.6203,183.6296,5569.0
2020-09-24 12:30:00,196.1,196.1,195.03,195.12,6175.0,183.6016,183.6016,182.5997,182.684,6175.0
2020-09-24 12:40:00,195.15,195.64,195.06,195.58,6144.0,182.7121,183.1709,182.6278,183.1147,6144.0
2020-09-24 12:50:00,195.64,196.24,195.43,196.19,6187.0,183.1709,183.7326,182.9743,183.6858,6187.0
2020-09-24 13:00:00,196.24,196.75,196.2,196.75,7647.0,183.7326,184.2101,183.6952,184.2101,7647.0
2020-09-24 13:10:00,196.51,197.54,196.51,197.1,18953.0,183.9854,184.9498,183.9854,184.5378,18953.0
2020-09-24 13:20:00,197.11,197.57,197.11,197.28,10005.0,184.5472,184.9779,184.5472,184.7063,10005.0
2020-09-24 13:30:00,197.3,198.1,197.3,197.99,19098.0,184.7251,185.4741,184.7251,185.3711,19098.0
2020-09-24 13:40:00,198.1,198.45,197.88,198.37,6825.0,185.4741,185.8018,185.2681,185.7269,6825.0
2020-09-24 13:50:00,198.34,198.97,197.96,197.99,6903.0,185.6988,186.2886,185.343,185.3711,6903.0
2020-09-24 14:00:00,198.05,198.41,197.6,198.16,6031.0,185.4273,185.7643,185.006,185.5303,6031.0
2020-09-24 14:10:00,198.08,198.37,197.39,197.5,6287.0,185.4554,185.7269,184.8093,184.9123,6287.0
2020-09-24 14:20:00,197.23,197.26,196.89,196.9,5431.0,184.6595,184.6876,184.3412,184.3506,5431.0
2020-09-24 14:30:00,196.98,197.55,196.87,197.06,5300.0,184.4255,184.9591,184.3225,184.5004,5300.0
2020-09-24 14:40:00,197.09,197.51,196.37,196.37,5910.0,184.5285,184.9217,183.8543,183.8543,5910.0
2020-09-24 14:50:00,196.39,196.61,195.7,195.76,5000.0,183.8731,184.079,183.227,183.2832,5000.0
2020-09-24 15:00:00,195.64,196.1,195.64,195.78,6938.0,183.1709,183.6016,183.1709,183.3019,6938.0
2020-09-24 15:10:00,195.62,196.18,195.47,195.78,6429.0,183.1521,183.6765,183.0117,183.3019,6429.0
2020-09-24 15:20:00,195.7,195.7,194.8,194.84,7421.0,183.227,183.227,182.3844,182.4219,7421.0
2020-09-24 15:30:00,194.94,195.81,194.69,195.81,8395.0,182.5155,183.33,182.2814,183.33,8395.0
2020-09-24 15:40:00,195.78,196.22,195.56,195.74,12425.0,183.3019,183.7139,183.096,183.2645,12425.0
2020-09-24 15:50:00,195.21,196.03,195.15,195.92,52491.0,182.7683,183.536,182.7121,183.433,52491.0
2020-09-25 09:30:00,194.03,194.77,193.4,193.96,12076.0,181.6635,182.3563,181.0736,181.5979,12076.0
2020-09-25 09:40:00,194.53,195.97,194.52,195.97,3976.0,182.1316,183.4798,182.1223,183.4798,3976.0
2020-09-25 09:50:00,195.91,196.9,195.79,196.02,5611.0,183.4237,184.3506,183.3113,183.5267,5611.0
2020-09-25 10:00:00,195.84,196.43,195.75,196.1,2213.0,183.3581,183.9105,183.2739,183.6016,2213.0
2020-09-25 10:10:00,195.6,195.72,194.7,195.43,3144.0,183.1334,183.2458,182.2908,182.9743,3144.0
2020-09-25 10:20:00,196.11,196.46,195.98,196.23,500.0,183.6109,183.9386,183.4892,183.7233,500.0
2020-09-25 10:30:00,196.2,196.2,195.33,195.98,2181.0,183.6952,183.6952,182.8806,183.4892,2181.0
2020-09-25 10:40:00,196.17,196.7,196.13,196.43,2170.0,183.6671,184.1633,183.6296,183.9105,2170.0
2020-09-25 10:50:00,196.42,197.36,196.42,196.84,3963.0,183.9012,184.7812,183.9012,184.2944,3963.0
2020-09-25 11:00:00,196.89,196.89,196.25,196.43,3494.0,184.3412,184.3412,183.742,183.9105,3494.0
2020-09-25 11:10:00,196.33,197.42,196.33,197.42,6712.0,183.8169,184.8374,183.8169,184.8374,6712.0
2020-09-25 11:20:00,197.31,197.77,197.13,197.64,9296.0,184.7344,185.1651,184.5659,185.0434,9296.0
2020-09-25 11:30:00,197.76,198.65,197.55,198.54,27122.0,185.1558,185.989,184.9591,185.886,27122.0
2020-09-25 11:40:00,198.54,198.97,197.42,197.56,17236.0,185.886,186.2886,184.8374,184.9685,17236.0
2020-09-25 11:50:00,197.14,197.48,196.97,197.18,4216.0,184.5753,184.8936,184.4161,184.6127,4216.0
2020-09-25 12:00:00,197.29,197.66,197.29,197.66,3910.0,184.7157,185.0621,184.7157,185.0621,3910.0
2020-09-25 12:10:00,197.79,198.12,197.51,197.59,3112.0,185.1838,185.4928,184.9217,184.9966,3112.0
2020-09-25 12:20:00,197.62,197.84,197.48,197.65,2327.0,185.0247,185.2307,184.8936,185.0528,2327.0
2020-09-25 12:30:00,197.71,198.37,197.64,198.36,2205.0,185.1089,185.7269,185.0434,185.7175,2205.0
2020-09-25 12:40:00,198.45,198.7,198.37,198.42,2200.0,185.8018,186.0358,185.7269,185.7737,2200.0
2020-09-25 12:50:00,198.38,199.03,198.37,198.84,3900.0,185.7362,186.3448,185.7269,186.1669,3900.0
2020-09-25 13:00:00,198.77,199.0,198.51,198.89,3926.0,186.1014,186.3167,185.858,186.2137,3926.0
2020-09-25 13:10:00,198.81,199.06,198.81,198.9,3039.0,186.1388,186.3729,186.1388,186.2231,3039.0
2020-09-25 13:20:00,198.99,199.43,198.91,198.92,16791.0,186.3074,186.7193,186.2325,186.2418,16791.0
2020-09-25 13:30:00,199.19,199.47,199.06,199.38,9313.0,186.4946,186.7568,186.3729,186.6725,9313.0
2020-09-25 13:40:00,199.39,200.11,199.36,199.57,16067.0,186.6819,187.356,186.6538,186.8504,16067.0
2020-09-25 13:50:00,199.65,199.67,199.46,199.62,6030.0,186.9253,186.944,186.7474,186.8972,6030.0
2020-09-25 14:00:00,199.63,200.73,199.57,200.27,11351.0,186.9066,187.9365,186.8504,187.5058,11351.0
2020-09-25 14:10:00,200.05,200.27,199.5,200.25,7390.0,187.2998,187.5058,186.7849,187.4871,7390.0
2020-09-25 14:20:00,200.23,200.35,199.89,200.25,5805.0,187.4683,187.5807,187.15,187.4871,5805.0
2020-09-25 14:30:00,199.98,200.18,199.7,199.96,4540.0,187.2343,187.4215,186.9721,187.2155,4540.0
2020-09-25 14:40:00,199.94,199.94,199.65,199.66,4744.0,187.1968,187.1968,186.9253,186.9347,4744.0
2020-09-25 14:50:00,199.61,200.11,199.55,200.06,5200.0,186.8878,187.356,186.8317,187.3092,5200.0
2020-09-25 15:00:00,200.13,200.76,200.09,200.76,6955.0,187.3747,187.9645,187.3373,187.9645,6955.0
2020-09-25 15:10:00,200.9,201.36,200.58,201.36,13961.0,188.0956,188.5263,187.796,188.5263,13961.0
2020-09-25 15:20:00,201.27,201.28,200.6,200.95,12439.0,188.442,188.4514,187.8147,188.1424,12439.0
2020-09-25 15:30:00,200.91,200.91,199.68,199.68,11737.0,188.105,188.105,186.9534,186.9534,11737.0
2020-09-25 15:40:00,199.71,199.95,199.41,199.87,17296.0,186.9815,187.2062,186.7006,187.1313,17296.0
2020-09-25 15:50:00,199.57,200.03,199.2,200.01,50935.0,186.8504,187.2811,186.504,187.2623,50935.0
2020-09-28 09:30:00,203.14,204.48,203.14,203.92,16736.0,190.1929,191.4475,190.1929,190.9231,16736.0
2020-09-28 09:40:00,203.53,203.81,203.02,203.28,8200.0,190.558,190.8202,190.0805,190.3239,8200.0
2020-09-28 09:50:00,202.96,203.42,202.45,203.28,4503.0,190.0243,190.455,189.5468,190.3239,4503.0
2020-09-28 10:00:00,203.52,203.94,203.35,203.35,3416.0,190.5486,190.9419,190.3895,190.3895,3416.0
2020-09-28 10:10:00,203.44,204.85,203.37,204.76,6007.0,190.4737,191.7939,190.4082,191.7096,6007.0
2020-09-28 10:20:00,204.84,205.8,204.81,205.46,8010.0,191.7845,192.6833,191.7564,192.365,8010.0
2020-09-28 10:30:00,205.02,205.73,205.01,205.19,2600.0,191.953,192.6178,191.9437,192.1122,2600.0
2020-09-28 10:40:00,205.26,205.97,205.24,205.4,2709.0,192.1777,192.8425,192.159,192.3088,2709.0
2020-09-28 10:50:00,205.36,205.59,205.15,205.55,4604.0,192.2714,192.4867,192.0748,192.4493,4604.0
2020-09-28 11:00:00,205.83,206.14,205.6,205.9,5818.0,192.7114,193.0017,192.4961,192.7769,5818.0
2020-09-28 11:10:00,205.9,206.5,205.85,206.3,5175.0,192.7769,193.3387,192.7301,193.1515,5175.0
2020-09-28 11:20:00,206.3,206.3,205.95,206.23,5552.0,193.1515,193.1515,192.8238,193.0859,5552.0
2020-09-28 11:30:00,206.07,206.54,206.07,206.54,3284.0,192.9361,193.3762,192.9361,193.3762,3284.0
2020-09-28 11:40:00,206.47,206.58,206.26,206.35,4449.0,193.3106,193.4136,193.114,193.1983,4449.0
2020-09-28 11:50:00,206.42,206.44,206.15,206.34,3700.0,193.2638,193.2825,193.011,193.1889,3700.0
2020-09-28 12:00:00,206.29,206.61,206.15,206.61,3000.0,193.1421,193.4417,193.011,193.4417,3000.0
2020-09-28 12:10:00,206.59,206.71,206.26,206.31,5312.0,193.423,193.5353,193.114,193.1608,5312.0
2020-09-28 12:20:00,206.35,206.56,206.17,206.28,2927.0,193.1983,193.3949,193.0297,193.1327,2927.0
2020-09-28 12:30:00,206.39,206.39,206.05,206.06,3386.0,193.2357,193.2357,192.9174,192.9268,3386.0
2020-09-28 12:40:00,206.14,206.3,205.95,205.96,5361.0,193.0017,193.1515,192.8238,192.8331,5361.0
2020-09-28 12:50:00,206.03,206.03,205.6,205.64,2700.0,192.8987,192.8987,192.4961,192.5335,2700.0
2020-09-28 13:00:00,205.46,205.48,205.19,205.29,2319.0,192.365,192.3837,192.1122,192.2058,2319.0
2020-09-28 13:10:00,205.33,205.43,205.02,205.05,5081.0,192.2433,192.3369,191.953,191.9811,5081.0
2020-09-28 13:20:00,205.01,205.03,204.41,204.41,5578.0,191.9437,191.9624,191.3819,191.3819,5578.0
2020-09-28 13:30:00,204.41,204.55,203.66,203.73,14786.0,191.3819,191.513,190.6797,190.7453,14786.0
2020-09-28 13:40:00,203.72,204.01,203.34,204.0,15515.0,190.7359,191.0074,190.3801,190.998,15515.0
2020-09-28 13:50:00,204.1,204.29,203.98,204.04,7163.0,191.0917,191.2696,190.9793,191.0355,7163.0
2020-09-28 14:00:00,204.14,204.52,203.91,204.36,5391.0,191.1291,191.4849,190.9138,191.3351,5391.0
2020-09-28 14:10:00,204.4,204.85,204.34,204.85,5946.0,191.3726,191.7939,191.3164,191.7939,5946.0
2020-09-28 14:20:00,204.82,204.82,204.28,204.56,4130.0,191.7658,191.7658,191.2602,191.5224,4130.0
2020-09-28 14:30:00,204.52,204.58,204.29,204.31,9154.0,191.4849,191.5411,191.2696,191.2883,9154.0
2020-09-28 14:40:00,204.36,204.36,204.04,204.04,7250.0,191.3351,191.3351,191.0355,191.0355,7250.0
2020-09-28 14:50:00,204.12,204.15,203.76,203.77,17706.0,191.1104,191.1385,190.7733,190.7827,17706.0
2020-09-28 15:00:00,203.66,204.02,203.41,203.62,11036.0,190.6797,191.0168,190.4456,190.6423,11036.0
2020-09-28 15:10:00,203.67,203.94,203.51,203.73,8714.0,190.6891,190.9419,190.5393,190.7453,8714.0
2020-09-28 15:20:00,203.65,203.87,203.51,203.85,7013.0,190.6704,190.8763,190.5393,190.8576,7013.0
2020-09-28 15:30:00,203.75,203.77,203.04,203.12,7752.0,190.764,190.7827,190.0992,190.1741,7752.0
2020-09-28 15:40:00,203.05,203.21,202.86,202.9,26046.0,190.1086,190.2584,189.9307,189.9682,26046.0
2020-09-28 15:50:00,203.05,203.13,202.58,203.03,37527.0,190.1086,190.1835,189.6685,190.0899,37527.0
2020-09-29 09:30:00,203.13,203.13,202.53,202.75,5117.0,190.1835,190.1835,189.6217,189.8277,5117.0
2020-09-29 09:40:00,202.6,204.43,202.6,203.81,8311.0,189.6873,191.4006,189.6873,190.8202,8311.0
2020-09-29 09:50:00,203.8,204.19,203.19,203.7,2703.0,190.8108,191.1759,190.2397,190.7172,2703.0
2020-09-29 10:00:00,203.7,204.47,203.42,203.69,10947.0,190.7172,191.4381,190.455,190.7078,10947.0
2020-09-29 10:10:00,203.95,204.64,203.94,204.22,3220.0,190.9512,191.5973,190.9419,191.204,3220.0
2020-09-29 10:20:00,204.14,204.6,204.14,204.42,1990.0,191.1291,191.5598,191.1291,191.3913,1990.0
2020-09-29 10:30:00,204.41,204.47,203.05,203.05,5362.0,191.3819,191.4381,190.1086,190.1086,5362.0
2020-09-29 10:40:00,203.12,203.12,202.6,202.86,4003.0,190.1741,190.1741,189.6873,189.9307,4003.0
2020-09-29 10:50:00,203.09,203.09,202.21,202.34,2842.0,190.146,190.146,189.3221,189.4438,2842.0
2020-09-29 11:00:00,202.3,202.3,201.56,201.56,2500.0,189.4064,189.4064,188.7136,188.7136,2500.0
2020-09-29 11:10:00,201.48,202.11,201.27,202.03,2452.0,188.6387,189.2285,188.442,189.1536,2452.0
2020-09-29 11:20:00,202.06,202.41,202.01,202.32,5352.0,189.1817,189.5094,189.1349,189.4251,5352.0
2020-09-29 11:30:00,202.33,202.71,202.21,202.61,2352.0,189.4345,189.7903,189.3221,189.6966,2352.0
2020-09-29 11:40:00,202.47,202.47,201.1,201.13,3214.0,189.5656,189.5656,188.2829,188.311,3214.0
2020-09-29 11:50:00,201.21,201.38,200.8,200.84,3400.0,188.3859,188.545,188.002,188.0394,3400.0
2020-09-29 12:00:00,200.89,200.93,200.43,200.81,4000.0,188.0863,188.1237,187.6556,188.0114,4000.0
2020-09-29 12:10:00,200.82,200.99,200.71,200.93,1976.0,188.0207,188.1799,187.9177,188.1237,1976.0
2020-09-29 12:20:00,200.96,201.39,200.59,201.32,3600.0,188.1518,188.5544,187.8054,188.4889,3600.0
2020-09-29 12:30:00,201.15,201.39,201.12,201.22,1706.0,188.3297,188.5544,188.3016,188.3952,1706.0
2020-09-29 12:40:00,201.18,201.38,200.87,201.33,4300.0,188.3578,188.545,188.0675,188.4982,4300.0
2020-09-29 12:50:00,201.39,201.44,201.28,201.39,1143.0,188.5544,188.6012,188.4514,188.5544,1143.0
2020-09-29 13:00:00,201.45,201.52,200.88,200.88,3900.0,188.6106,188.6761,188.0769,188.0769,3900.0
2020-09-29 13:10:00,200.93,201.05,200.64,200.94,6300.0,188.1237,188.2361,187.8522,188.1331,6300.0
2020-09-29 13:20:00,200.78,201.15,200.78,201.02,9015.0,187.9833,188.3297,187.9833,188.208,9015.0
2020-09-29 13:30:00,201.02,201.33,200.96,201.22,3018.0,188.208,188.4982,188.1518,188.3952,3018.0
2020-09-29 13:40:00,201.28,201.48,201.1,201.45,2920.0,188.4514,188.6387,188.2829,188.6106,2920.0
2020-09-29 13:50:00,201.61,202.1,201.61,201.93,3060.0,188.7604,189.2191,188.7604,189.06,3060.0
2020-09-29 14:00:00,202.14,202.15,201.88,202.01,1700.0,189.2566,189.266,189.0132,189.1349,1700.0
2020-09-29 14:10:00,202.05,202.11,201.75,202.1,3536.0,189.1723,189.2285,188.8914,189.2191,3536.0
2020-09-29 14:20:00,202.12,202.61,201.99,202.61,3554.0,189.2379,189.6966,189.1162,189.6966,3554.0
2020-09-29 14:30:00,202.65,202.72,202.29,202.65,4485.0,189.7341,189.7996,189.397,189.7341,4485.0
2020-09-29 14:40:00,202.64,202.64,201.97,202.03,4426.0,189.7247,189.7247,189.0974,189.1536,4426.0
2020-09-29 14:50:00,202.01,202.12,201.71,201.81,5947.0,189.1349,189.2379,188.854,188.9476,5947.0
2020-09-29 15:00:00,201.87,201.98,201.59,201.65,7525.0,189.0038,189.1068,188.7416,188.7978,7525.0
2020-09-29 15:10:00,201.66,202.52,201.6,202.45,5700.0,188.8072,189.6124,188.751,189.5468,5700.0
2020-09-29 15:20:00,202.45,202.47,202.13,202.34,6267.0,189.5468,189.5656,189.2472,189.4438,6267.0
2020-09-29 15:30:00,202.29,202.55,202.26,202.55,13185.0,189.397,189.6405,189.3689,189.6405,13185.0
2020-09-29 15:40:00,202.51,202.91,202.4,202.83,15590.0,189.603,189.9775,189.5,189.9026,15590.0
2020-09-29 15:50:00,202.83,202.99,202.18,202.18,38446.0,189.9026,190.0524,189.294,189.294,38446.0
2020-09-30 09:30:00,203.41,204.75,202.55,204.71,7562.0,190.4456,191.7002,189.6405,191.6628,7562.0
2020-09-30 09:40:00,205.25,205.25,204.14,204.79,2651.0,192.1684,192.1684,191.1291,191.7377,2651.0
2020-09-30 09:50:00,204.69,204.7,204.22,204.7,2236.0,191.6441,191.6534,191.204,191.6534,2236.0
2020-09-30 10:00:00,204.43,206.52,204.42,206.05,4096.0,191.4006,193.3574,191.3913,192.9174,4096.0
2020-09-30 10:10:00,206.25,206.77,205.79,206.22,3120.0,193.1046,193.5915,192.674,193.0766,3120.0
2020-09-30 10:20:00,206.22,206.39,205.72,205.88,2012.0,193.0766,193.2357,192.6084,192.7582,2012.0
2020-09-30 10:30:00,205.86,206.28,205.78,206.14,5322.0,192.7395,193.1327,192.6646,193.0017,5322.0
2020-09-30 10:40:00,206.22,206.49,205.76,206.17,31623.0,193.0766,193.3293,192.6459,193.0297,31623.0
2020-09-30 10:50:00,206.13,206.19,205.36,205.37,4414.0,192.9923,193.0485,192.2714,192.2807,4414.0
2020-09-30 11:00:00,205.37,205.37,204.71,204.71,5093.0,192.2807,192.2807,191.6628,191.6628,5093.0
2020-09-30 11:10:00,204.89,205.83,204.89,205.83,23681.0,191.8313,192.7114,191.8313,192.7114,23681.0
2020-09-30 11:20:00,205.91,205.93,205.08,205.13,4671.0,192.7863,192.805,192.0092,192.056,4671.0
2020-09-30 11:30:00,204.97,205.33,204.96,205.0,15212.0,191.9062,192.2433,191.8969,191.9343,15212.0
2020-09-30 11:40:00,205.02,205.07,204.82,204.97,7400.0,191.953,191.9998,191.7658,191.9062,7400.0
2020-09-30 11:50:00,204.99,205.13,204.6,204.61,7785.0,191.9249,192.056,191.5598,191.5692,7785.0
2020-09-30 12:00:00,204.59,205.36,204.59,204.85,8403.0,191.5504,192.2714,191.5504,191.7939,8403.0
2020-09-30 12:10:00,204.87,205.54,204.83,205.5,9638.0,191.8126,192.4399,191.7751,192.4024,9638.0
2020-09-30 12:20:00,205.49,205.76,205.36,205.74,9494.0,192.3931,192.6459,192.2714,192.6271,9494.0
2020-09-30 12:30:00,205.77,205.77,204.99,205.12,3764.0,192.6552,192.6552,191.9249,192.0467,3764.0
2020-09-30 12:40:00,205.29,205.29,204.6,204.63,6104.0,192.2058,192.2058,191.5598,191.5879,6104.0
2020-09-30 12:50:00,204.52,204.65,204.26,204.29,9777.0,191.4849,191.6066,191.2415,191.2696,9777.0
2020-09-30 13:00:00,204.31,204.31,203.76,203.79,5841.0,191.2883,191.2883,190.7733,190.8014,5841.0
2020-09-30 13:10:00,203.84,204.41,203.83,204.27,5491.0,190.8482,191.3819,190.8389,191.2508,5491.0
2020-09-30 13:20:00,204.19,204.51,204.11,204.25,8902.0,191.1759,191.4755,191.101,191.2321,8902.0
2020-09-30 13:30:00,204.33,204.64,204.07,204.39,10620.0,191.307,191.5973,191.0636,191.3632,10620.0
2020-09-30 13:40:00,204.39,204.41,204.12,204.16,3218.0,191.3632,191.3819,191.1104,191.1478,3218.0
2020-09-30 13:50:00,204.19,204.26,203.86,203.95,1823.0,191.1759,191.2415,190.867,190.9512,1823.0
2020-09-30 14:00:00,203.88,204.22,203.66,204.21,13992.0,190.8857,191.204,190.6797,191.1947,13992.0
2020-09-30 14:10:00,204.21,205.06,204.18,204.8,4190.0,191.1947,191.9905,191.1666,191.7471,4190.0
2020-09-30 14:20:00,204.98,205.05,203.46,203.53,6712.0,191.9156,191.9811,190.4925,190.558,6712.0
2020-09-30 14:30:00,203.58,203.58,203.05,203.05,3042.0,190.6048,190.6048,190.1086,190.1086,3042.0
2020-09-30 14:40:00,202.81,203.01,201.5,201.72,2233.0,189.8839,190.0711,188.6574,188.8634,2233.0
2020-09-30 14:50:00,201.83,203.02,201.72,203.02,4873.0,188.9664,190.0805,188.8634,190.0805,4873.0
2020-09-30 15:00:00,202.9,202.97,202.25,202.36,2097.0,189.9682,190.0337,189.3596,189.4626,2097.0
2020-09-30 15:10:00,202.2,202.3,200.11,200.11,10618.0,189.3128,189.4064,187.356,187.356,10618.0
2020-09-30 15:20:00,200.22,201.11,199.89,201.01,13311.0,187.459,188.2922,187.15,188.1986,13311.0
2020-09-30 15:30:00,201.0,201.52,200.58,201.19,16458.0,188.1893,188.6761,187.796,188.3671,16458.0
2020-09-30 15:40:00,201.03,202.42,200.88,202.26,16327.0,188.2173,189.5187,188.0769,189.3689,16327.0
2020-09-30 15:50:00,202.21,203.4,202.08,202.33,97619.0,189.3221,190.4363,189.2004,189.4345,97619.0
2020-10-01 09:30:00,203.43,205.1,203.2,204.66,30704.0,190.4644,192.0279,190.249,191.616,30704.0
2020-10-01 09:40:00,204.46,204.85,203.09,203.98,13790.0,191.4287,191.7939,190.146,190.9793,13790.0
2020-10-01 09:50:00,203.82,204.01,201.91,201.91,6291.0,190.8295,191.0074,189.0413,189.0413,6291.0
2020-10-01 10:00:00,201.93,202.02,200.28,200.5,18145.0,189.06,189.1442,187.5151,187.7211,18145.0
2020-10-01 10:10:00,200.61,201.25,200.27,200.69,8643.0,187.8241,188.4233,187.5058,187.899,8643.0
2020-10-01 10:20:00,200.8,201.18,200.08,200.64,10433.0,188.002,188.3578,187.3279,187.8522,10433.0
2020-10-01 10:30:00,200.62,201.96,200.37,201.96,21634.0,187.8335,189.0881,187.5994,189.0881,21634.0
2020-10-01 10:40:00,201.83,202.37,201.18,201.19,7312.0,188.9664,189.4719,188.3578,188.3671,7312.0
2020-10-01 10:50:00,201.17,201.17,200.48,200.95,12457.0,188.3484,188.3484,187.7024,188.1424,12457.0
2020-10-01 11:00:00,201.24,201.69,200.39,201.09,6671.0,188.414,188.8353,187.6181,188.2735,6671.0
2020-10-01 11:10:00,200.94,201.98,200.76,201.33,6667.0,188.1331,189.1068,187.9645,188.4982,6667.0
2020-10-01 11:20:00,201.37,202.08,201.3,201.72,6840.0,188.5357,189.2004,188.4701,188.8634,6840.0
2020-10-01 11:30:00,201.81,201.82,201.07,201.18,5826.0,188.9476,188.957,188.2548,188.3578,5826.0
2020-10-01 11:40:00,201.09,201.41,200.92,200.92,6832.0,188.2735,188.5731,188.1143,188.1143,6832.0
2020-10-01 11:50:00,200.95,201.86,200.79,201.8,5720.0,188.1424,188.9944,187.9926,188.9383,5720.0
2020-10-01 12:00:00,201.72,201.73,201.21,201.55,6638.0,188.8634,188.8727,188.3859,188.7042,6638.0
2020-10-01 12:10:00,201.6,201.73,201.21,201.49,11577.0,188.751,188.8727,188.3859,188.648,11577.0
2020-10-01 12:20:00,201.52,201.91,201.46,201.91,6959.0,188.6761,189.0413,188.6199,189.0413,6959.0
2020-10-01 12:30:00,202.03,202.07,201.59,201.84,5312.0,189.1536,189.1911,188.7416,188.9757,5312.0
2020-10-01 12:40:00,201.88,202.19,201.88,201.91,4215.0,189.0132,189.3034,189.0132,189.0413,4215.0
2020-10-01 12:50:00,201.86,202.04,201.57,201.58,6813.0,188.9944,189.163,188.7229,188.7323,6813.0
2020-10-01 13:00:00,201.53,201.74,201.16,201.61,6223.0,188.6855,188.8821,188.3391,188.7604,6223.0
2020-10-01 13:10:00,201.59,201.73,201.25,201.27,6845.0,188.7416,188.8727,188.4233,188.442,6845.0
2020-10-01 13:20:00,201.32,201.35,200.76,201.23,8217.0,188.4889,188.5169,187.9645,188.4046,8217.0
2020-10-01 13:30:00,201.22,201.31,200.77,200.86,5420.0,188.3952,188.4795,187.9739,188.0582,5420.0
2020-10-01 13:40:00,200.81,201.01,200.37,200.53,8002.0,188.0114,188.1986,187.5994,187.7492,8002.0
2020-10-01 13:50:00,200.52,200.86,200.05,200.27,10848.0,187.7398,188.0582,187.2998,187.5058,10848.0
2020-10-01 14:00:00,200.29,200.67,199.32,199.32,13342.0,187.5245,187.8803,186.6163,186.6163,13342.0
2020-10-01 14:10:00,199.33,199.46,198.81,199.15,31453.0,186.6257,186.7474,186.1388,186.4572,31453.0
2020-10-01 14:20:00,199.19,200.12,198.9,200.12,5318.0,186.4946,187.3653,186.2231,187.3653,5318.0
2020-10-01 14:30:00,200.19,200.66,200.15,200.62,7016.0,187.4309,187.8709,187.3934,187.8335,7016.0
2020-10-01 14:40:00,200.6,200.9,200.29,200.64,10717.0,187.8147,188.0956,187.5245,187.8522,10717.0
2020-10-01 14:50:00,200.68,201.11,200.68,200.94,5056.0,187.8896,188.2922,187.8896,188.1331,5056.0
2020-10-01 15:00:00,200.92,201.27,200.67,201.05,15930.0,188.1143,188.442,187.8803,188.2361,15930.0
2020-10-01 15:10:00,201.1,201.28,200.65,200.65,11054.0,188.2829,188.4514,187.8616,187.8616,11054.0
2020-10-01 15:20:00,200.55,200.63,199.93,199.93,6504.0,187.7679,187.8428,187.1874,187.1874,6504.0
2020-10-01 15:30:00,199.93,200.34,199.85,200.1,15701.0,187.1874,187.5713,187.1125,187.3466,15701.0
2020-10-01 15:40:00,200.13,200.45,200.0,200.45,27010.0,187.3747,187.6743,187.253,187.6743,27010.0
2020-10-01 15:50:00,200.29,200.88,200.22,200.65,45594.0,187.5245,188.0769,187.459,187.8616,45594.0
2020-10-02 09:30:00,198.13,200.98,196.98,200.98,23124.0,185.5022,188.1705,184.4255,188.1705,23124.0
2020-10-02 09:40:00,200.71,200.84,199.4,200.0,7736.0,187.9177,188.0394,186.6912,187.253,7736.0
2020-10-02 09:50:00,200.0,200.61,199.33,200.51,14391.0,187.253,187.8241,186.6257,187.7305,14391.0
2020-10-02 10:00:00,200.45,203.94,200.32,203.89,19688.0,187.6743,190.9419,187.5526,190.8951,19688.0
2020-10-02 10:10:00,203.72,203.72,202.83,203.21,20838.0,190.7359,190.7359,189.9026,190.2584,20838.0
2020-10-02 10:20:00,203.18,204.2,202.5,203.83,11660.0,190.2303,191.1853,189.5936,190.8389,11660.0
2020-10-02 10:30:00,203.81,204.67,203.29,204.21,14804.0,190.8202,191.6253,190.3333,191.1947,14804.0
2020-10-02 10:40:00,204.07,204.63,203.7,204.62,7892.0,191.0636,191.5879,190.7172,191.5785,7892.0
2020-10-02 10:50:00,204.46,204.61,203.57,203.72,7459.0,191.4287,191.5692,190.5955,190.7359,7459.0
2020-10-02 11:00:00,203.65,204.82,203.6,204.73,6117.0,190.6704,191.7658,190.6235,191.6815,6117.0
2020-10-02 11:10:00,204.56,205.86,204.53,205.86,6735.0,191.5224,192.7395,191.4943,192.7395,6735.0
2020-10-02 11:20:00,206.04,206.67,205.85,206.51,12973.0,192.908,193.4979,192.7301,193.3481,12973.0
2020-10-02 11:30:00,206.62,206.72,205.92,206.21,9538.0,193.4511,193.5447,192.7957,193.0672,9538.0
2020-10-02 11:40:00,206.03,206.55,206.03,206.45,13760.0,192.8987,193.3855,192.8987,193.2919,13760.0
2020-10-02 11:50:00,206.42,206.77,205.93,206.36,20450.0,193.2638,193.5915,192.805,193.2076,20450.0
2020-10-02 12:00:00,206.35,208.47,206.25,208.12,21569.0,193.1983,195.1832,193.1046,194.8555,21569.0
2020-10-02 12:10:00,208.34,210.41,208.25,209.92,14887.0,195.0614,196.9995,194.9772,196.5407,14887.0
2020-10-02 12:20:00,209.89,210.76,209.59,209.7,17559.0,196.5126,197.3272,196.2318,196.3348,17559.0
2020-10-02 12:30:00,209.75,210.5,209.43,210.41,13221.0,196.3816,197.0838,196.082,196.9995,13221.0
2020-10-02 12:40:00,210.26,210.87,210.23,210.52,13428.0,196.8591,197.4302,196.831,197.1025,13428.0
2020-10-02 12:50:00,210.43,210.76,209.62,210.68,24152.0,197.0182,197.3272,196.2599,197.2523,24152.0
2020-10-02 13:00:00,210.85,210.98,210.02,210.2,12065.0,197.4115,197.5332,196.6344,196.8029,12065.0
2020-10-02 13:10:00,210.39,210.7,209.79,210.47,10671.0,196.9808,197.271,196.419,197.0557,10671.0
2020-10-02 13:20:00,210.43,210.84,210.29,210.51,7776.0,197.0182,197.4021,196.8872,197.0931,7776.0
2020-10-02 13:30:00,210.36,210.36,209.54,209.69,5372.0,196.9527,196.9527,196.185,196.3254,5372.0
2020-10-02 13:40:00,209.65,209.7,208.13,208.13,8800.0,196.2879,196.3348,194.8648,194.8648,8800.0
2020-10-02 13:50:00,208.4,208.49,208.05,208.12,5547.0,195.1176,195.2019,194.7899,194.8555,5547.0
2020-10-02 14:00:00,208.24,208.84,208.24,208.63,7757.0,194.9678,195.5296,194.9678,195.333,7757.0
2020-10-02 14:10:00,208.69,209.16,208.46,209.16,4507.0,195.3891,195.8292,195.1738,195.8292,4507.0
2020-10-02 14:20:00,209.35,210.02,209.11,209.61,8877.0,196.0071,196.6344,195.7824,196.2505,8877.0
2020-10-02 14:30:00,209.75,210.26,209.53,209.53,9895.0,196.3816,196.8591,196.1756,196.1756,9895.0
2020-10-02 14:40:00,209.58,209.84,209.17,209.3,8407.0,196.2224,196.4658,195.8385,195.9603,8407.0
2020-10-02 14:50:00,209.26,209.65,209.04,209.43,6728.0,195.9228,196.2879,195.7168,196.082,6728.0
2020-10-02 15:00:00,209.31,209.31,208.73,208.89,5965.0,195.9696,195.9696,195.4266,195.5764,5965.0
2020-10-02 15:10:00,208.86,209.22,208.23,208.86,13386.0,195.5483,195.8853,194.9584,195.5483,13386.0
2020-10-02 15:20:00,208.86,209.2,208.85,209.07,8881.0,195.5483,195.8666,195.5389,195.7449,8881.0
2020-10-02 15:30:00,209.03,209.6,208.57,208.73,22037.0,195.7075,196.2411,195.2768,195.4266,22037.0
2020-10-02 15:40:00,208.8,208.91,208.23,208.44,19639.0,195.4921,195.5951,194.9584,195.1551,19639.0
2020-10-02 15:50:00,208.43,208.47,207.04,207.3,99533.0,195.1457,195.1832,193.8443,194.0877,99533.0
2020-10-05 09:30:00,210.83,211.59,210.13,210.44,25419.0,197.3927,198.1043,196.7373,197.0276,25419.0
2020-10-05 09:40:00,210.52,212.84,210.27,212.08,31343.0,197.1025,199.2746,196.8684,198.5631,31343.0
2020-10-05 09:50:00,212.27,212.37,211.44,212.18,8238.0,198.741,198.8346,197.9639,198.6567,8238.0
2020-10-05 10:00:00,212.36,213.99,212.31,212.68,13042.0,198.8252,200.3513,198.7784,199.1248,13042.0
2020-10-05 10:10:00,212.85,213.19,212.23,212.82,8876.0,199.284,199.6023,198.7035,199.2559,8876.0
2020-10-05 10:20:00,213.05,213.36,212.69,212.82,12135.0,199.4712,199.7615,199.1342,199.2559,12135.0
2020-10-05 10:30:00,212.9,213.64,212.72,212.76,9720.0,199.3308,200.0236,199.1623,199.1997,9720.0
2020-10-05 10:40:00,212.88,213.5,212.82,213.5,7475.0,199.3121,199.8926,199.2559,199.8926,7475.0
2020-10-05 10:50:00,213.29,213.85,213.29,213.6,6149.0,199.6959,200.2203,199.6959,199.9862,6149.0
2020-10-05 11:00:00,213.7,213.99,213.55,213.8,8870.0,200.0798,200.3513,199.9394,200.1734,8870.0
2020-10-05 11:10:00,213.7,214.04,213.34,213.8,7879.0,200.0798,200.3981,199.7428,200.1734,7879.0
2020-10-05 11:20:00,213.78,213.79,212.99,213.01,6612.0,200.1547,200.1641,199.4151,199.4338,6612.0
2020-10-05 11:30:00,212.87,212.87,211.96,212.3,3836.0,199.3027,199.3027,198.4507,198.769,3836.0
2020-10-05 11:40:00,212.23,213.03,212.19,212.8,8199.0,198.7035,199.4525,198.6661,199.2372,8199.0
2020-10-05 11:50:00,212.83,213.04,212.61,212.61,2131.0,199.2653,199.4619,199.0593,199.0593,2131.0
2020-10-05 12:00:00,212.59,212.83,212.32,212.32,2266.0,199.0406,199.2653,198.7878,198.7878,2266.0
2020-10-05 12:10:00,212.44,212.47,211.85,211.85,2201.0,198.9001,198.9282,198.3477,198.3477,2201.0
2020-10-05 12:20:00,211.83,211.97,211.61,211.73,2700.0,198.329,198.4601,198.123,198.2354,2700.0
2020-10-05 12:30:00,211.84,212.37,211.84,212.17,3878.0,198.3384,198.8346,198.3384,198.6473,3878.0
2020-10-05 12:40:00,212.21,212.54,212.14,212.48,3429.0,198.6848,198.9937,198.6192,198.9376,3429.0
2020-10-05 12:50:00,212.5,212.65,212.37,212.56,2900.0,198.9563,199.0967,198.8346,199.0125,2900.0
2020-10-05 13:00:00,212.64,212.72,212.18,212.2,3640.0,199.0874,199.1623,198.6567,198.6754,3640.0
2020-10-05 13:10:00,212.24,212.78,212.23,212.49,3413.0,198.7129,199.2185,198.7035,198.9469,3413.0
2020-10-05 13:20:00,212.44,212.48,212.14,212.46,2445.0,198.9001,198.9376,198.6192,198.9188,2445.0
2020-10-05 13:30:00,212.59,212.87,212.52,212.82,2861.0,199.0406,199.3027,198.975,199.2559,2861.0
2020-10-05 13:40:00,212.71,212.73,212.24,212.42,6489.0,199.1529,199.1716,198.7129,198.8814,6489.0
2020-10-05 13:50:00,212.4,212.74,212.18,212.18,3500.0,198.8627,199.181,198.6567,198.6567,3500.0
2020-10-05 14:00:00,212.06,212.2,211.98,212.01,3411.0,198.5443,198.6754,198.4694,198.4975,3411.0
2020-10-05 14:10:00,212.04,212.31,211.87,212.25,2825.0,198.5256,198.7784,198.3665,198.7222,2825.0
2020-10-05 14:20:00,212.16,212.16,211.7,211.91,3404.0,198.638,198.638,198.2073,198.4039,3404.0
2020-10-05 14:30:00,211.99,212.42,211.98,212.28,3394.0,198.4788,198.8814,198.4694,198.7503,3394.0
2020-10-05 14:40:00,212.35,212.91,212.35,212.83,4316.0,198.8159,199.3402,198.8159,199.2653,4316.0
2020-10-05 14:50:00,212.84,213.08,212.47,213.0,7811.0,199.2746,199.4993,198.9282,199.4244,7811.0
2020-10-05 15:00:00,213.08,213.25,212.84,213.1,5798.0,199.4993,199.6585,199.2746,199.5181,5798.0
2020-10-05 15:10:00,213.1,213.11,212.64,212.64,2600.0,199.5181,199.5274,199.0874,199.0874,2600.0
2020-10-05 15:20:00,212.56,212.88,212.56,212.72,6293.0,199.0125,199.3121,199.0125,199.1623,6293.0
2020-10-05 15:30:00,212.75,212.88,212.34,212.62,8493.0,199.1904,199.3121,198.8065,199.0686,8493.0
2020-10-05 15:40:00,212.66,212.67,211.94,212.17,24419.0,199.1061,199.1155,198.432,198.6473,24419.0
2020-10-05 15:50:00,212.33,213.48,212.28,213.15,99909.0,198.7971,199.8738,198.7503,199.5649,99909.0
2020-10-06 09:30:00,213.38,213.9,212.96,212.96,7558.0,199.7802,200.2671,199.387,199.387,7558.0
2020-10-06 09:40:00,212.61,212.61,211.4,212.45,10272.0,199.0593,199.0593,197.9264,198.9095,10272.0
2020-10-06 09:50:00,212.35,212.36,212.08,212.23,6084.0,198.8159,198.8252,198.5631,198.7035,6084.0
2020-10-06 10:00:00,212.21,212.83,212.19,212.83,2995.0,198.6848,199.2653,198.6661,199.2653,2995.0
2020-10-06 10:10:00,212.96,213.22,212.85,212.85,4945.0,199.387,199.6304,199.284,199.284,4945.0
2020-10-06 10:20:00,212.94,213.66,212.84,213.46,6727.0,199.3683,200.0424,199.2746,199.8551,6727.0
2020-10-06 10:30:00,213.51,213.61,212.97,213.19,3738.0,199.9019,199.9956,199.3963,199.6023,3738.0
2020-10-06 10:40:00,213.2,213.28,212.26,212.89,1623.0,199.6117,199.6866,198.7316,199.3214,1623.0
2020-10-06 10:50:00,213.06,213.64,212.96,213.64,13426.0,199.4806,200.0236,199.387,200.0236,13426.0
2020-10-06 11:00:00,213.55,213.79,213.4,213.59,7655.0,199.9394,200.1641,199.7989,199.9768,7655.0
2020-10-06 11:10:00,213.63,213.77,213.34,213.69,2854.0,200.0143,200.1454,199.7428,200.0705,2854.0
2020-10-06 11:20:00,213.8,213.9,213.63,213.89,2251.0,200.1734,200.2671,200.0143,200.2577,2251.0
2020-10-06 11:30:00,213.85,214.37,213.84,214.34,4111.0,200.2203,200.7071,200.2109,200.679,4111.0
2020-10-06 11:40:00,214.32,214.6,214.14,214.17,4094.0,200.6603,200.9225,200.4918,200.5199,4094.0
2020-10-06 11:50:00,214.26,214.39,213.72,214.34,8712.0,200.6041,200.7258,200.0985,200.679,8712.0
2020-10-06 12:00:00,214.28,214.7,214.14,214.25,2839.0,200.6228,201.0161,200.4918,200.5948,2839.0
2020-10-06 12:10:00,214.15,214.42,214.09,214.09,2524.0,200.5011,200.7539,200.445,200.445,2524.0
2020-10-06 12:20:00,214.23,214.6,214.05,214.05,2953.0,200.576,200.9225,200.4075,200.4075,2953.0
2020-10-06 12:30:00,214.07,214.35,213.94,213.94,1791.0,200.4262,200.6884,200.3045,200.3045,1791.0
2020-10-06 12:40:00,213.98,214.52,213.97,214.52,3851.0,200.342,200.8476,200.3326,200.8476,3851.0
2020-10-06 12:50:00,214.5,215.19,214.48,214.86,5098.0,200.8288,201.4749,200.8101,201.1659,5098.0
2020-10-06 13:00:00,215.15,215.35,214.97,215.29,2000.0,201.4374,201.6247,201.2689,201.5685,2000.0
2020-10-06 13:10:00,215.37,215.44,215.15,215.44,2812.0,201.6434,201.7089,201.4374,201.7089,2812.0
2020-10-06 13:20:00,215.37,215.7,215.1,215.7,7301.0,201.6434,201.9523,201.3906,201.9523,7301.0
2020-10-06 13:30:00,215.66,215.89,215.66,215.87,3946.0,201.9149,202.1302,201.9149,202.1115,3946.0
2020-10-06 13:40:00,215.94,216.93,215.94,216.27,19493.0,202.177,203.104,202.177,202.486,19493.0
2020-10-06 13:50:00,216.27,216.74,216.2,216.63,7153.0,202.486,202.9261,202.4205,202.8231,7153.0
2020-10-06 14:00:00,216.56,217.0,216.11,216.12,7535.0,202.7575,203.1695,202.3362,202.3456,7535.0
2020-10-06 14:10:00,216.12,216.53,215.98,216.34,4291.0,202.3456,202.7294,202.2145,202.5516,4291.0
2020-10-06 14:20:00,216.42,216.5,216.19,216.19,3101.0,202.6265,202.7014,202.4111,202.4111,3101.0
2020-10-06 14:30:00,216.33,216.82,216.33,216.67,6656.0,202.5422,203.001,202.5422,202.8605,6656.0
2020-10-06 14:40:00,216.71,217.0,215.92,216.06,4695.0,202.898,203.1695,202.1583,202.2894,4695.0
2020-10-06 14:50:00,215.15,215.43,212.0,212.76,16338.0,201.4374,201.6996,198.4882,199.1997,16338.0
2020-10-06 15:00:00,212.67,212.67,210.68,211.53,10280.0,199.1155,199.1155,197.2523,198.0481,10280.0
2020-10-06 15:10:00,211.68,211.76,210.32,210.32,7695.0,198.1886,198.2635,196.9152,196.9152,7695.0
2020-10-06 15:20:00,210.51,211.16,210.29,211.08,9516.0,197.0931,197.7017,196.8872,197.6268,9516.0
2020-10-06 15:30:00,210.92,211.92,210.8,211.16,12956.0,197.477,198.4133,197.3646,197.7017,12956.0
2020-10-06 15:40:00,211.17,211.21,209.9,210.29,17276.0,197.7111,197.7485,196.522,196.8872,17276.0
2020-10-06 15:50:00,210.04,210.34,209.43,210.01,30682.0,196.6531,196.934,196.082,196.625,30682.0
2020-10-07 09:30:00,212.98,215.35,212.8,215.13,14422.0,199.4057,201.6247,199.2372,201.4187,14422.0
2020-10-07 09:40:00,215.43,216.45,215.07,215.8,5134.0,201.6996,202.6545,201.3625,202.046,5134.0
2020-10-07 09:50:00,215.8,216.42,215.28,215.81,5426.0,202.046,202.6265,201.5591,202.0553,5426.0
2020-10-07 10:00:00,215.74,216.03,215.42,215.87,8079.0,201.9898,202.2613,201.6902,202.1115,8079.0
2020-10-07 10:10:00,215.88,216.54,215.43,216.54,4948.0,202.1209,202.7388,201.6996,202.7388,4948.0
2020-10-07 10:20:00,216.98,217.11,216.51,217.02,7701.0,203.1508,203.2725,202.7107,203.1882,7701.0
2020-10-07 10:30:00,216.91,217.35,216.18,216.52,5717.0,203.0852,203.4972,202.4018,202.7201,5717.0
2020-10-07 10:40:00,216.45,216.64,216.01,216.57,2385.0,202.6545,202.8324,202.2426,202.7669,2385.0
2020-10-07 10:50:00,216.62,217.08,216.55,216.55,8198.0,202.8137,203.2444,202.7482,202.7482,8198.0
2020-10-07 11:00:00,216.57,216.66,216.25,216.64,5094.0,202.7669,202.8512,202.4673,202.8324,5094.0
2020-10-07 11:10:00,216.71,216.92,216.2,216.21,6675.0,202.898,203.0946,202.4205,202.4298,6675.0
2020-10-07 11:20:00,216.17,216.46,215.6,215.93,12723.0,202.3924,202.6639,201.8587,202.1677,12723.0
2020-10-07 11:30:00,215.96,216.23,215.72,215.95,8963.0,202.1958,202.4486,201.9711,202.1864,8963.0
2020-10-07 11:40:00,216.01,216.25,215.7,215.72,4389.0,202.2426,202.4673,201.9523,201.9711,4389.0
2020-10-07 11:50:00,215.69,215.69,215.06,215.06,7469.0,201.943,201.943,201.3531,201.3531,7469.0
2020-10-07 12:00:00,215.09,215.34,215.06,215.06,16249.0,201.3812,201.6153,201.3531,201.3531,16249.0
2020-10-07 12:10:00,215.18,215.27,214.86,215.04,7072.0,201.4655,201.5498,201.1659,201.3344,7072.0
2020-10-07 12:20:00,215.15,215.49,214.86,214.87,5084.0,201.4374,201.7557,201.1659,201.1752,5084.0
2020-10-07 12:30:00,214.98,215.28,214.98,215.06,2742.0,201.2782,201.5591,201.2782,201.3531,2742.0
2020-10-07 12:40:00,214.98,215.15,214.9,214.9,2590.0,201.2782,201.4374,201.2033,201.2033,2590.0
2020-10-07 12:50:00,214.9,214.9,214.04,214.15,6055.0,201.2033,201.2033,200.3981,200.5011,6055.0
2020-10-07 13:00:00,214.44,214.6,214.26,214.55,5815.0,200.7727,200.9225,200.6041,200.8756,5815.0
2020-10-07 13:10:00,214.48,214.64,214.36,214.64,3114.0,200.8101,200.9599,200.6978,200.9599,3114.0
2020-10-07 13:20:00,214.55,214.73,214.54,214.56,3878.0,200.8756,201.0442,200.8663,200.885,3878.0
2020-10-07 13:30:00,214.66,214.89,214.66,214.76,2914.0,200.9786,201.194,200.9786,201.0723,2914.0
2020-10-07 13:40:00,214.83,215.42,214.72,215.3,6116.0,201.1378,201.6902,201.0348,201.5778,6116.0
2020-10-07 13:50:00,215.36,215.76,215.36,215.53,3826.0,201.634,202.0085,201.634,201.7932,3826.0
2020-10-07 14:00:00,215.58,215.91,215.55,215.55,3400.0,201.84,202.149,201.8119,201.8119,3400.0
2020-10-07 14:10:00,215.7,216.37,215.7,216.36,5225.0,201.9523,202.5796,201.9523,202.5703,5225.0
2020-10-07 14:20:00,216.32,216.8,216.25,216.7,6980.0,202.5328,202.9822,202.4673,202.8886,6980.0
2020-10-07 14:30:00,216.75,216.87,216.63,216.75,3792.0,202.9354,203.0478,202.8231,202.9354,3792.0
2020-10-07 14:40:00,216.79,216.79,216.57,216.62,3163.0,202.9729,202.9729,202.7669,202.8137,3163.0
2020-10-07 14:50:00,216.52,216.76,216.46,216.46,6717.0,202.7201,202.9448,202.6639,202.6639,6717.0
2020-10-07 15:00:00,216.46,216.97,216.46,216.93,5090.0,202.6639,203.1414,202.6639,203.104,5090.0
2020-10-07 15:10:00,216.94,217.07,216.88,216.93,6437.0,203.1133,203.235,203.0571,203.104,6437.0
2020-10-07 15:20:00,217.03,217.17,216.95,217.06,5869.0,203.1976,203.3287,203.1227,203.2257,5869.0
2020-10-07 15:30:00,217.16,217.28,216.84,217.28,16099.0,203.3193,203.4316,203.0197,203.4316,16099.0
2020-10-07 15:40:00,217.35,217.63,217.09,217.46,17346.0,203.4972,203.7593,203.2538,203.6002,17346.0
2020-10-07 15:50:00,217.45,217.84,217.18,217.54,60514.0,203.5908,203.956,203.338,203.6751,60514.0
2020-10-08 09:30:00,218.69,218.69,217.68,217.75,9690.0,204.7518,204.7518,203.8062,203.8717,9690.0
2020-10-08 09:40:00,217.59,218.01,216.11,216.7,4202.0,203.7219,204.1151,202.3362,202.8886,4202.0
2020-10-08 09:50:00,217.07,217.75,216.73,217.54,3043.0,203.235,203.8717,202.9167,203.6751,3043.0
2020-10-08 10:00:00,217.56,217.81,217.04,217.39,9133.0,203.6938,203.9279,203.2069,203.5346,9133.0
2020-10-08 10:10:00,217.3,217.78,217.1,217.53,3041.0,203.4504,203.8998,203.2631,203.6657,3041.0
2020-10-08 10:20:00,217.56,217.82,217.22,217.4,4610.0,203.6938,203.9372,203.3755,203.544,4610.0
2020-10-08 10:30:00,217.72,218.46,217.46,217.92,8548.0,203.8436,204.5364,203.6002,204.0309,8548.0
2020-10-08 10:40:00,217.84,217.84,217.12,217.76,3272.0,203.956,203.956,203.2818,203.8811,3272.0
2020-10-08 10:50:00,217.89,218.03,216.6,216.6,2881.0,204.0028,204.1338,202.795,202.795,2881.0
2020-10-08 11:00:00,216.37,216.73,216.28,216.46,2624.0,202.5796,202.9167,202.4954,202.6639,2624.0
2020-10-08 11:10:00,216.39,216.94,216.32,216.74,2512.0,202.5984,203.1133,202.5328,202.9261,2512.0
2020-10-08 11:20:00,216.63,216.73,216.16,216.57,3955.0,202.8231,202.9167,202.383,202.7669,3955.0
2020-10-08 11:30:00,216.59,216.59,215.31,215.55,6484.0,202.7856,202.7856,201.5872,201.8119,6484.0
2020-10-08 11:40:00,215.72,216.32,215.72,216.06,5585.0,201.9711,202.5328,201.9711,202.2894,5585.0
2020-10-08 11:50:00,216.16,216.2,215.84,216.04,2839.0,202.383,202.4205,202.0834,202.2707,2839.0
2020-10-08 12:00:00,215.91,216.56,215.47,216.56,4219.0,202.149,202.7575,201.737,202.7575,4219.0
2020-10-08 12:10:00,216.55,217.19,216.55,217.06,4228.0,202.7482,203.3474,202.7482,203.2257,4228.0
2020-10-08 12:20:00,217.06,217.49,217.05,217.49,2174.0,203.2257,203.6283,203.2163,203.6283,2174.0
2020-10-08 12:30:00,217.47,217.83,217.45,217.68,9590.0,203.6095,203.9466,203.5908,203.8062,9590.0
2020-10-08 12:40:00,217.77,217.95,217.68,217.74,2558.0,203.8904,204.0589,203.8062,203.8623,2558.0
2020-10-08 12:50:00,217.95,218.2,217.77,218.13,3812.0,204.0589,204.293,203.8904,204.2275,3812.0
2020-10-08 13:00:00,218.17,218.25,217.48,217.77,1655.0,204.2649,204.3398,203.6189,203.8904,1655.0
2020-10-08 13:10:00,217.73,217.73,217.56,217.61,1300.0,203.853,203.853,203.6938,203.7406,1300.0
2020-10-08 13:20:00,217.68,218.01,217.51,217.79,2190.0,203.8062,204.1151,203.647,203.9091,2190.0
2020-10-08 13:30:00,217.99,218.15,217.73,217.93,4989.0,204.0964,204.2462,203.853,204.0402,4989.0
2020-10-08 13:40:00,217.94,218.14,217.54,217.54,2211.0,204.0496,204.2368,203.6751,203.6751,2211.0
2020-10-08 13:50:00,217.55,217.72,217.18,217.18,3450.0,203.6844,203.8436,203.338,203.338,3450.0
2020-10-08 14:00:00,217.56,218.04,217.38,218.02,2000.0,203.6938,204.1432,203.5253,204.1245,2000.0
2020-10-08 14:10:00,217.97,218.15,217.77,218.05,2928.0,204.0777,204.2462,203.8904,204.1526,2928.0
2020-10-08 14:20:00,218.07,218.23,217.66,217.76,2816.0,204.1713,204.3211,203.7874,203.8811,2816.0
2020-10-08 14:30:00,217.76,218.26,217.66,218.26,4632.0,203.8811,204.3492,203.7874,204.3492,4632.0
2020-10-08 14:40:00,218.16,218.48,218.15,218.35,3910.0,204.2556,204.5552,204.2462,204.4334,3910.0
2020-10-08 14:50:00,218.38,218.58,218.24,218.4,5600.0,204.4615,204.6488,204.3305,204.4803,5600.0
2020-10-08 15:00:00,218.44,218.46,218.21,218.38,2709.0,204.5177,204.5364,204.3024,204.4615,2709.0
2020-10-08 15:10:00,218.48,218.7,218.26,218.53,6211.0,204.5552,204.7611,204.3492,204.602,6211.0
2020-10-08 15:20:00,218.54,218.77,218.37,218.37,7800.0,204.6113,204.8267,204.4522,204.4522,7800.0
2020-10-08 15:30:00,218.44,218.44,217.85,218.06,9028.0,204.5177,204.5177,203.9653,204.1619,9028.0
2020-10-08 15:40:00,218.12,218.16,217.68,217.68,20692.0,204.2181,204.2556,203.8062,203.8062,20692.0
2020-10-08 15:50:00,217.58,218.07,217.58,217.91,46939.0,203.7125,204.1713,203.7125,204.0215,46939.0
2020-10-09 09:30:00,220.19,221.01,218.93,219.92,17577.0,206.1562,206.9239,204.9765,205.9034,17577.0
2020-10-09 09:40:00,219.74,220.34,219.64,219.83,11075.0,205.7349,206.2966,205.6412,205.8191,11075.0
2020-10-09 09:50:00,219.8,220.69,219.47,220.48,13852.0,205.791,206.6243,205.4821,206.4277,13852.0
2020-10-09 10:00:00,220.58,220.62,219.88,220.45,9614.0,206.5213,206.5588,205.8659,206.3996,9614.0
2020-10-09 10:10:00,220.21,220.43,219.72,220.43,5593.0,206.1749,206.3809,205.7161,206.3809,5593.0
2020-10-09 10:20:00,220.46,220.48,219.15,219.32,16195.0,206.409,206.4277,205.1825,205.3416,16195.0
2020-10-09 10:30:00,219.21,219.26,218.39,219.02,5525.0,205.2386,205.2854,204.4709,205.0607,5525.0
2020-10-09 10:40:00,218.95,219.15,218.83,219.07,6354.0,204.9952,205.1825,204.8829,205.1076,6354.0
2020-10-09 10:50:00,218.92,219.38,218.74,218.94,11646.0,204.9671,205.3978,204.7986,204.9858,11646.0
2020-10-09 11:00:00,218.88,219.79,218.88,219.51,9330.0,204.9297,205.7817,204.9297,205.5195,9330.0
2020-10-09 11:10:00,219.33,219.52,219.12,219.18,6031.0,205.351,205.5289,205.1544,205.2105,6031.0
2020-10-09 11:20:00,219.26,219.37,219.09,219.37,5215.0,205.2854,205.3884,205.1263,205.3884,5215.0
2020-10-09 11:30:00,219.34,219.56,219.24,219.38,2631.0,205.3603,205.5663,205.2667,205.3978,2631.0
2020-10-09 11:40:00,219.24,219.93,218.59,219.18,8270.0,205.2667,205.9127,204.6582,205.2105,8270.0
2020-10-09 11:50:00,219.4,220.0,219.22,219.62,13648.0,205.4165,205.9783,205.248,205.6225,13648.0
2020-10-09 12:00:00,219.84,221.16,219.84,220.95,13380.0,205.8285,207.0644,205.8285,206.8677,13380.0
2020-10-09 12:10:00,220.92,220.94,220.09,220.12,2801.0,206.8396,206.8584,206.0625,206.0906,2801.0
2020-10-09 12:20:00,220.26,220.54,220.03,220.03,8115.0,206.2217,206.4839,206.0064,206.0064,8115.0
2020-10-09 12:30:00,219.94,220.41,219.93,220.34,4173.0,205.9221,206.3622,205.9127,206.2966,4173.0
2020-10-09 12:40:00,220.34,220.64,220.18,220.4,10594.0,206.2966,206.5775,206.1468,206.3528,10594.0
2020-10-09 12:50:00,220.4,220.43,219.97,220.17,6584.0,206.3528,206.3809,205.9502,206.1374,6584.0
2020-10-09 13:00:00,220.09,220.22,219.6,220.0,1939.0,206.0625,206.1843,205.6038,205.9783,1939.0
2020-10-09 13:10:00,219.94,219.96,219.65,219.85,3410.0,205.9221,205.9408,205.6506,205.8378,3410.0
2020-10-09 13:20:00,219.66,219.91,219.61,219.83,3433.0,205.66,205.894,205.6131,205.8191,3433.0
2020-10-09 13:30:00,219.83,219.89,219.53,219.73,4197.0,205.8191,205.8753,205.5382,205.7255,4197.0
2020-10-09 13:40:00,219.73,219.74,219.12,219.38,5823.0,205.7255,205.7349,205.1544,205.3978,5823.0
2020-10-09 13:50:00,219.41,219.43,219.07,219.28,4205.0,205.4259,205.4446,205.1076,205.3042,4205.0
2020-10-09 14:00:00,219.19,219.26,219.0,219.0,7185.0,205.2199,205.2854,205.042,205.042,7185.0
2020-10-09 14:10:00,219.02,219.02,218.61,218.81,9043.0,205.0607,205.0607,204.6769,204.8641,9043.0
2020-10-09 14:20:00,218.74,218.93,218.58,218.69,6907.0,204.7986,204.9765,204.6488,204.7518,6907.0
2020-10-09 14:30:00,218.74,218.9,218.42,218.62,9900.0,204.7986,204.9484,204.499,204.6862,9900.0
2020-10-09 14:40:00,218.56,218.98,218.31,218.53,14150.0,204.6301,205.0233,204.396,204.602,14150.0
2020-10-09 14:50:00,218.52,218.52,218.11,218.29,3325.0,204.5926,204.5926,204.2087,204.3773,3325.0
2020-10-09 15:00:00,218.41,218.51,218.08,218.25,6210.0,204.4896,204.5833,204.1807,204.3398,6210.0
2020-10-09 15:10:00,218.26,218.57,218.14,218.47,4976.0,204.3492,204.6394,204.2368,204.5458,4976.0
2020-10-09 15:20:00,218.54,218.82,218.41,218.56,7651.0,204.6113,204.8735,204.4896,204.6301,7651.0
2020-10-09 15:30:00,218.58,218.58,217.97,218.0,8311.0,204.6488,204.6488,204.0777,204.1058,8311.0
2020-10-09 15:40:00,218.09,218.19,217.73,217.94,14891.0,204.19,204.2836,203.853,204.0496,14891.0
2020-10-09 15:50:00,217.94,218.18,217.74,218.11,33513.0,204.0496,204.2743,203.8623,204.2087,33513.0
2020-10-12 09:30:00,219.19,219.32,216.97,217.07,18905.0,205.2199,205.3416,203.1414,203.235,18905.0
2020-10-12 09:40:00,217.07,217.95,216.63,217.43,7917.0,203.235,204.0589,202.8231,203.5721,7917.0
2020-10-12 09:50:00,217.31,218.59,217.31,217.95,3015.0,203.4597,204.6582,203.4597,204.0589,3015.0
2020-10-12 10:00:00,218.73,218.74,218.52,218.56,1726.0,204.7892,204.7986,204.5926,204.6301,1726.0
2020-10-12 10:10:00,218.65,218.67,218.47,218.47,820.0,204.7143,204.7331,204.5458,204.5458,820.0
2020-10-12 10:20:00,218.11,218.8,217.7,218.8,8624.0,204.2087,204.8548,203.8249,204.8548,8624.0
2020-10-12 10:30:00,218.54,218.87,218.38,218.66,2116.0,204.6113,204.9203,204.4615,204.7237,2116.0
2020-10-12 10:40:00,218.51,218.65,218.0,218.0,24132.0,204.5833,204.7143,204.1058,204.1058,24132.0
2020-10-12 10:50:00,218.1,218.61,217.2,217.47,7134.0,204.1994,204.6769,203.3567,203.6095,7134.0
2020-10-12 11:00:00,217.53,218.6,217.53,218.59,9979.0,203.6657,204.6675,203.6657,204.6582,9979.0
2020-10-12 11:10:00,218.59,218.94,218.55,218.68,8388.0,204.6582,204.9858,204.6207,204.7424,8388.0
2020-10-12 11:20:00,218.52,218.76,218.38,218.57,26454.0,204.5926,204.8173,204.4615,204.6394,26454.0
2020-10-12 11:30:00,218.66,218.71,218.39,218.71,25457.0,204.7237,204.7705,204.4709,204.7705,25457.0
2020-10-12 11:40:00,218.62,218.71,218.53,218.53,1701.0,204.6862,204.7705,204.602,204.602,1701.0
2020-10-12 11:50:00,218.53,218.61,218.44,218.6,2015.0,204.602,204.6769,204.5177,204.6675,2015.0
2020-10-12 12:00:00,218.62,218.68,218.36,218.36,28516.0,204.6862,204.7424,204.4428,204.4428,28516.0
2020-10-12 12:10:00,218.42,218.79,218.3,218.51,26490.0,204.499,204.8454,204.3866,204.5833,26490.0
2020-10-12 12:20:00,218.52,218.86,218.5,218.77,31807.0,204.5926,204.9109,204.5739,204.8267,31807.0
2020-10-12 12:30:00,218.74,219.1,218.56,218.96,31621.0,204.7986,205.1356,204.6301,205.0046,31621.0
2020-10-12 12:40:00,219.08,219.5,219.08,219.17,7715.0,205.1169,205.5102,205.1169,205.2012,7715.0
2020-10-12 12:50:00,219.23,219.23,218.7,218.7,5172.0,205.2574,205.2574,204.7611,204.7611,5172.0
2020-10-12 13:00:00,218.69,218.72,218.48,218.48,3997.0,204.7518,204.7799,204.5552,204.5552,3997.0
2020-10-12 13:10:00,218.55,218.76,218.48,218.59,1752.0,204.6207,204.8173,204.5552,204.6582,1752.0
2020-10-12 13:20:00,218.66,218.77,218.63,218.7,1637.0,204.7237,204.8267,204.6956,204.7611,1637.0
2020-10-12 13:30:00,218.74,218.74,218.16,218.22,1715.0,204.7986,204.7986,204.2556,204.3117,1715.0
2020-10-12 13:40:00,218.28,218.34,218.11,218.28,3482.0,204.3679,204.4241,204.2087,204.3679,3482.0
2020-10-12 13:50:00,218.38,218.59,218.23,218.59,2205.0,204.4615,204.6582,204.3211,204.6582,2205.0
2020-10-12 14:00:00,218.51,218.56,218.22,218.31,7200.0,204.5833,204.6301,204.3117,204.396,7200.0
2020-10-12 14:10:00,218.18,218.24,217.98,218.05,2222.0,204.2743,204.3305,204.087,204.1526,2222.0
2020-10-12 14:20:00,218.15,218.15,217.86,217.96,4009.0,204.2462,204.2462,203.9747,204.0683,4009.0
2020-10-12 14:30:00,218.12,218.23,217.75,217.88,2535.0,204.2181,204.3211,203.8717,203.9934,2535.0
2020-10-12 14:40:00,217.91,217.99,217.36,217.47,2900.0,204.0215,204.0964,203.5065,203.6095,2900.0
2020-10-12 14:50:00,217.38,217.74,216.96,217.02,9093.0,203.5253,203.8623,203.132,203.1882,9093.0
2020-10-12 15:00:00,217.03,217.38,216.91,217.25,6859.0,203.1976,203.5253,203.0852,203.4036,6859.0
2020-10-12 15:10:00,217.12,217.24,216.81,217.23,10524.0,203.2818,203.3942,202.9916,203.3848,10524.0
2020-10-12 15:20:00,217.26,217.5,217.16,217.17,7659.0,203.4129,203.6376,203.3193,203.3287,7659.0
2020-10-12 15:30:00,217.19,217.39,216.9,217.39,11281.0,203.3474,203.5346,203.0759,203.5346,11281.0
2020-10-12 15:40:00,217.42,217.99,217.3,217.42,12356.0,203.5627,204.0964,203.4504,203.5627,12356.0
2020-10-12 15:50:00,217.7,218.38,217.54,218.03,43401.0,203.8249,204.4615,203.6751,204.1338,43401.0
2020-10-13 09:30:00,216.45,217.86,216.01,217.29,20514.0,202.6545,203.9747,202.2426,203.441,20514.0
2020-10-13 09:40:00,216.93,216.93,216.3,216.61,4852.0,203.104,203.104,202.5141,202.8043,4852.0
2020-10-13 09:50:00,216.56,216.56,215.24,216.09,10604.0,202.7575,202.7575,201.5217,202.3175,10604.0
2020-10-13 10:00:00,215.97,216.41,215.77,216.09,6764.0,202.2051,202.6171,202.0179,202.3175,6764.0
2020-10-13 10:10:00,215.96,215.99,214.56,214.67,7309.0,202.1958,202.2239,200.885,200.988,7309.0
2020-10-13 10:20:00,214.97,215.76,214.68,215.66,5493.0,201.2689,202.0085,200.9974,201.9149,5493.0
2020-10-13 10:30:00,215.51,216.46,215.45,216.1,4303.0,201.7745,202.6639,201.7183,202.3269,4303.0
2020-10-13 10:40:00,216.06,216.07,215.49,215.59,2283.0,202.2894,202.2988,201.7557,201.8494,2283.0
2020-10-13 10:50:00,215.25,215.74,215.11,215.48,3629.0,201.531,201.9898,201.3999,201.7464,3629.0
2020-10-13 11:00:00,215.56,216.02,215.55,215.91,3476.0,201.8213,202.252,201.8119,202.149,3476.0
2020-10-13 11:10:00,215.69,215.93,215.44,215.6,2309.0,201.943,202.1677,201.7089,201.8587,2309.0
2020-10-13 11:20:00,215.5,215.55,215.03,215.15,3831.0,201.7651,201.8119,201.325,201.4374,3831.0
2020-10-13 11:30:00,215.11,215.12,214.7,214.76,5518.0,201.3999,201.4093,201.0161,201.0723,5518.0
2020-10-13 11:40:00,214.71,215.09,214.59,215.09,1100.0,201.0254,201.3812,200.9131,201.3812,1100.0
2020-10-13 11:50:00,215.14,215.15,214.68,214.71,3592.0,201.428,201.4374,200.9974,201.0254,3592.0
2020-10-13 12:00:00,214.7,214.93,214.7,214.93,4700.0,201.0161,201.2314,201.0161,201.2314,4700.0
2020-10-13 12:10:00,214.94,215.72,214.44,215.7,4264.0,201.2408,201.9711,200.7727,201.9523,4264.0
2020-10-13 12:20:00,215.6,215.86,215.6,215.77,3116.0,201.8587,202.1021,201.8587,202.0179,3116.0
2020-10-13 12:30:00,215.68,215.85,214.99,214.99,4770.0,201.9336,202.0928,201.2876,201.2876,4770.0
2020-10-13 12:40:00,214.84,215.31,214.4,215.31,27241.0,201.1472,201.5872,200.7352,201.5872,27241.0
2020-10-13 12:50:00,215.25,216.5,215.25,216.28,10675.0,201.531,202.7014,201.531,202.4954,10675.0
2020-10-13 13:00:00,216.25,216.36,215.97,216.03,2940.0,202.4673,202.5703,202.2051,202.2613,2940.0
2020-10-13 13:10:00,216.14,216.14,215.7,215.71,2333.0,202.3643,202.3643,201.9523,201.9617,2333.0
2020-10-13 13:20:00,215.84,216.52,215.66,216.52,3012.0,202.0834,202.7201,201.9149,202.7201,3012.0
2020-10-13 13:30:00,216.66,216.74,216.42,216.68,2758.0,202.8512,202.9261,202.6265,202.8699,2758.0
2020-10-13 13:40:00,216.77,216.87,216.66,216.78,3330.0,202.9541,203.0478,202.8512,202.9635,3330.0
2020-10-13 13:50:00,216.74,216.74,216.34,216.34,1902.0,202.9261,202.9261,202.5516,202.5516,1902.0
2020-10-13 14:00:00,216.34,216.49,216.19,216.43,4535.0,202.5516,202.692,202.4111,202.6358,4535.0
2020-10-13 14:10:00,216.49,216.86,216.49,216.78,3113.0,202.692,203.0384,202.692,202.9635,3113.0
2020-10-13 14:20:00,216.86,217.19,216.67,216.67,16283.0,203.0384,203.3474,202.8605,202.8605,16283.0
2020-10-13 14:30:00,216.46,216.46,215.53,215.53,5271.0,202.6639,202.6639,201.7932,201.7932,5271.0
2020-10-13 14:40:00,215.58,215.7,215.26,215.49,2915.0,201.84,201.9523,201.5404,201.7557,2915.0
2020-10-13 14:50:00,215.42,215.84,215.42,215.75,3450.0,201.6902,202.0834,201.6902,201.9992,3450.0
2020-10-13 15:00:00,215.72,215.81,215.6,215.73,2708.0,201.9711,202.0553,201.8587,201.9804,2708.0
2020-10-13 15:10:00,215.85,215.99,215.63,215.77,3580.0,202.0928,202.2239,201.8868,202.0179,3580.0
2020-10-13 15:20:00,215.7,216.08,215.63,215.97,3404.0,201.9523,202.3081,201.8868,202.2051,3404.0
2020-10-13 15:30:00,216.07,216.33,215.99,216.12,6577.0,202.2988,202.5422,202.2239,202.3456,6577.0
2020-10-13 15:40:00,216.24,216.49,216.0,216.01,9152.0,202.4579,202.692,202.2332,202.2426,9152.0
2020-10-13 15:50:00,216.04,216.22,215.51,215.62,29595.0,202.2707,202.4392,201.7745,201.8774,29595.0
2020-10-14 09:30:00,216.25,218.0,216.25,216.86,3845.0,202.4673,204.1058,202.4673,203.0384,3845.0
2020-10-14 09:40:00,216.9,218.48,216.9,218.48,948.0,203.0759,204.5552,203.0759,204.5552,948.0
2020-10-14 09:50:00,218.31,218.78,217.82,218.16,4266.0,204.396,204.836,203.9372,204.2556,4266.0
2020-10-14 10:00:00,218.18,218.58,218.05,218.3,8310.0,204.2743,204.6488,204.1526,204.3866,8310.0
2020-10-14 10:10:00,218.3,218.9,218.21,218.52,20042.0,204.3866,204.9484,204.3024,204.5926,20042.0
2020-10-14 10:20:00,218.61,219.05,217.95,218.15,16625.0,204.6769,205.0888,204.0589,204.2462,16625.0
2020-10-14 10:30:00,217.97,218.15,217.33,217.94,8388.0,204.0777,204.2462,203.4785,204.0496,8388.0
2020-10-14 10:40:00,217.88,217.91,217.46,217.77,4638.0,203.9934,204.0215,203.6002,203.8904,4638.0
2020-10-14 10:50:00,217.58,217.89,217.26,217.71,4547.0,203.7125,204.0028,203.4129,203.8342,4547.0
2020-10-14 11:00:00,217.59,217.6,217.16,217.59,1450.0,203.7219,203.7312,203.3193,203.7219,1450.0
2020-10-14 11:10:00,217.73,217.73,217.23,217.61,11050.0,203.853,203.853,203.3848,203.7406,11050.0
2020-10-14 11:20:00,217.55,218.47,217.53,218.28,12064.0,203.6844,204.5458,203.6657,204.3679,12064.0
2020-10-14 11:30:00,218.3,218.37,218.14,218.26,5585.0,204.3866,204.4522,204.2368,204.3492,5585.0
2020-10-14 11:40:00,218.3,218.3,217.15,217.61,3611.0,204.3866,204.3866,203.3099,203.7406,3611.0
2020-10-14 11:50:00,217.74,217.74,217.07,217.22,2368.0,203.8623,203.8623,203.235,203.3755,2368.0
2020-10-14 12:00:00,217.11,218.3,217.11,218.3,2619.0,203.2725,204.3866,203.2725,204.3866,2619.0
2020-10-14 12:10:00,217.93,218.11,217.38,217.45,1944.0,204.0402,204.2087,203.5253,203.5908,1944.0
2020-10-14 12:20:00,217.41,217.61,217.0,217.55,13433.0,203.5534,203.7406,203.1695,203.6844,13433.0
2020-10-14 12:30:00,217.5,217.57,216.9,217.05,3220.0,203.6376,203.7032,203.0759,203.2163,3220.0
2020-10-14 12:40:00,217.22,217.73,217.05,217.63,7345.0,203.3755,203.853,203.2163,203.7593,7345.0
2020-10-14 12:50:00,217.58,217.65,217.29,217.53,5470.0,203.7125,203.7781,203.441,203.6657,5470.0
2020-10-14 13:00:00,217.45,217.81,217.42,217.81,5107.0,203.5908,203.9279,203.5627,203.9279,5107.0
2020-10-14 13:10:00,217.74,217.92,217.6,217.8,1921.0,203.8623,204.0309,203.7312,203.9185,1921.0
2020-10-14 13:20:00,217.63,217.83,217.49,217.54,2935.0,203.7593,203.9466,203.6283,203.6751,2935.0
2020-10-14 13:30:00,217.57,217.65,217.0,217.37,3970.0,203.7032,203.7781,203.1695,203.5159,3970.0
2020-10-14 13:40:00,217.17,217.44,217.09,217.42,3399.0,203.3287,203.5814,203.2538,203.5627,3399.0
2020-10-14 13:50:00,217.39,217.49,217.02,217.06,6693.0,203.5346,203.6283,203.1882,203.2257,6693.0
2020-10-14 14:00:00,217.04,217.07,216.91,217.0,13322.0,203.2069,203.235,203.0852,203.1695,13322.0
2020-10-14 14:10:00,216.96,217.38,216.93,217.3,6269.0,203.132,203.5253,203.104,203.4504,6269.0
2020-10-14 14:20:00,217.21,217.33,217.08,217.24,8799.0,203.3661,203.4785,203.2444,203.3942,8799.0
2020-10-14 14:30:00,217.26,217.26,216.09,216.27,3968.0,203.4129,203.4129,202.3175,202.486,3968.0
2020-10-14 14:40:00,216.31,217.01,216.31,217.0,4132.0,202.5235,203.1789,202.5235,203.1695,4132.0
2020-10-14 14:50:00,216.95,217.11,216.61,216.94,8203.0,203.1227,203.2725,202.8043,203.1133,8203.0
2020-10-14 15:00:00,216.97,217.66,216.96,217.53,3235.0,203.1414,203.7874,203.132,203.6657,3235.0
2020-10-14 15:10:00,217.55,217.71,217.49,217.6,2100.0,203.6844,203.8342,203.6283,203.7312,2100.0
2020-10-14 15:20:00,217.59,217.6,217.08,217.09,2861.0,203.7219,203.7312,203.2444,203.2538,2861.0
2020-10-14 15:30:00,217.08,217.43,216.42,216.42,7387.0,203.2444,203.5721,202.6265,202.6265,7387.0
2020-10-14 15:40:00,216.59,216.86,216.52,216.56,10045.0,202.7856,203.0384,202.7201,202.7575,10045.0
2020-10-14 15:50:00,216.51,217.11,215.61,216.02,44304.0,202.7107,203.2725,201.8681,202.252,44304.0
2020-10-15 09:30:00,212.62,213.36,211.81,213.02,10263.0,199.0686,199.7615,198.3103,199.4432,10263.0
2020-10-15 09:40:00,212.41,213.85,212.39,213.62,7182.0,198.872,200.2203,198.8533,200.0049,7182.0
2020-10-15 09:50:00,213.67,215.56,213.25,215.11,17021.0,200.0517,201.8213,199.6585,201.3999,17021.0
2020-10-15 10:00:00,215.02,215.49,214.88,215.27,17550.0,201.3157,201.7557,201.1846,201.5498,17550.0
2020-10-15 10:10:00,215.1,215.63,214.65,214.98,9310.0,201.3906,201.8868,200.9693,201.2782,9310.0
2020-10-15 10:20:00,214.78,215.3,214.38,215.21,3850.0,201.091,201.5778,200.7165,201.4936,3850.0
2020-10-15 10:30:00,215.25,215.31,214.56,214.81,4543.0,201.531,201.5872,200.885,201.1191,4543.0
2020-10-15 10:40:00,214.78,215.31,214.77,214.99,3971.0,201.091,201.5872,201.0816,201.2876,3971.0
2020-10-15 10:50:00,215.05,215.61,214.75,215.61,12533.0,201.3438,201.8681,201.0629,201.8681,12533.0
2020-10-15 11:00:00,215.62,216.41,215.31,216.32,4856.0,201.8774,202.6171,201.5872,202.5328,4856.0
2020-10-15 11:10:00,216.28,217.0,216.01,216.83,5114.0,202.4954,203.1695,202.2426,203.0103,5114.0
2020-10-15 11:20:00,216.67,217.06,216.4,216.58,12185.0,202.8605,203.2257,202.6077,202.7763,12185.0
2020-10-15 11:30:00,216.58,216.58,215.72,215.99,12490.0,202.7763,202.7763,201.9711,202.2239,12490.0
2020-10-15 11:40:00,215.9,217.24,215.9,217.24,3592.0,202.1396,203.3942,202.1396,203.3942,3592.0
2020-10-15 11:50:00,217.53,218.22,217.36,217.48,6565.0,203.6657,204.3117,203.5065,203.6189,6565.0
2020-10-15 12:00:00,217.54,217.68,217.45,217.51,11163.0,203.6751,203.8062,203.5908,203.647,11163.0
2020-10-15 12:10:00,217.52,217.95,217.44,217.69,10658.0,203.6563,204.0589,203.5814,203.8155,10658.0
2020-10-15 12:20:00,217.61,218.14,217.6,218.01,5667.0,203.7406,204.2368,203.7312,204.1151,5667.0
2020-10-15 12:30:00,218.06,218.35,217.99,218.23,5768.0,204.1619,204.4334,204.0964,204.3211,5768.0
2020-10-15 12:40:00,218.22,218.74,218.13,218.65,7810.0,204.3117,204.7986,204.2275,204.7143,7810.0
2020-10-15 12:50:00,218.59,219.3,218.58,219.2,7553.0,204.6582,205.3229,204.6488,205.2293,7553.0
2020-10-15 13:00:00,219.19,219.33,218.78,218.86,3757.0,205.2199,205.351,204.836,204.9109,3757.0
2020-10-15 13:10:00,218.91,219.66,218.88,219.59,6367.0,204.9578,205.66,204.9297,205.5944,6367.0
2020-10-15 13:20:00,219.67,220.69,219.61,220.66,14036.0,205.6693,206.6243,205.6131,206.5962,14036.0
2020-10-15 13:30:00,220.5,220.67,220.3,220.65,17296.0,206.4464,206.6056,206.2592,206.5869,17296.0
2020-10-15 13:40:00,220.59,221.08,220.47,220.67,14929.0,206.5307,206.9895,206.4183,206.6056,14929.0
2020-10-15 13:50:00,220.71,220.94,220.6,220.88,19596.0,206.643,206.8584,206.54,206.8022,19596.0
2020-10-15 14:00:00,220.88,221.41,220.81,221.23,14542.0,206.8022,207.2984,206.7367,207.1299,14542.0
2020-10-15 14:10:00,221.3,221.45,221.08,221.39,4630.0,207.1954,207.3359,206.9895,207.2797,4630.0
2020-10-15 14:20:00,221.15,221.17,220.75,220.96,8706.0,207.055,207.0737,206.6805,206.8771,8706.0
2020-10-15 14:30:00,221.05,221.13,220.72,220.8,6003.0,206.9614,207.0363,206.6524,206.7273,6003.0
2020-10-15 14:40:00,220.85,221.1,220.79,220.99,7706.0,206.7741,207.0082,206.7179,206.9052,7706.0
2020-10-15 14:50:00,220.99,221.45,220.92,220.92,10890.0,206.9052,207.3359,206.8396,206.8396,10890.0
2020-10-15 15:00:00,220.92,221.81,220.91,221.7,22044.0,206.8396,207.6729,206.8303,207.5699,22044.0
2020-10-15 15:10:00,221.68,221.71,221.39,221.66,9618.0,207.5512,207.5793,207.2797,207.5325,9618.0
2020-10-15 15:20:00,221.77,222.26,221.67,222.15,22897.0,207.6355,208.0942,207.5418,207.9913,22897.0
2020-10-15 15:30:00,222.12,222.17,221.33,221.58,24991.0,207.9632,208.01,207.2235,207.4576,24991.0
2020-10-15 15:40:00,221.63,222.07,221.62,222.03,40064.0,207.5044,207.9164,207.495,207.8789,40064.0
2020-10-15 15:50:00,221.88,222.73,221.85,222.68,121071.0,207.7385,208.5343,207.7104,208.4875,121071.0
2020-10-16 09:30:00,223.47,225.97,223.47,225.1,58509.0,209.2271,211.5678,209.2271,210.7532,58509.0
2020-10-16 09:40:00,225.28,225.4,224.07,224.22,16714.0,210.9218,211.0341,209.7889,209.9293,16714.0
2020-10-16 09:50:00,224.42,226.32,223.95,224.68,56090.0,210.1166,211.8955,209.6765,210.36,56090.0
2020-10-16 10:00:00,224.68,225.08,224.42,224.97,17741.0,210.36,210.7345,210.1166,210.6315,17741.0
2020-10-16 10:10:00,225.11,225.85,224.84,225.65,8021.0,210.7626,211.4554,210.5098,211.2682,8021.0
2020-10-16 10:20:00,225.64,226.18,225.6,225.98,26941.0,211.2588,211.7644,211.2214,211.5771,26941.0
2020-10-16 10:30:00,226.15,226.59,225.87,226.0,29435.0,211.7363,212.1483,211.4742,211.5959,29435.0
2020-10-16 10:40:00,226.1,226.25,225.64,226.25,6453.0,211.6895,211.8299,211.2588,211.8299,6453.0
2020-10-16 10:50:00,226.28,226.28,225.59,225.83,52391.0,211.858,211.858,211.212,211.4367,52391.0
2020-10-16 11:00:00,225.97,225.99,225.56,225.8,34598.0,211.5678,211.5865,211.1839,211.4086,34598.0
2020-10-16 11:10:00,225.8,225.94,225.64,225.78,12935.0,211.4086,211.5397,211.2588,211.3899,12935.0
2020-10-16 11:20:00,225.67,225.86,225.52,225.86,17400.0,211.2869,211.4648,211.1465,211.4648,17400.0
2020-10-16 11:30:00,225.77,225.85,225.5,225.68,10153.0,211.3805,211.4554,211.1277,211.2963,10153.0
2020-10-16 11:40:00,225.54,226.0,225.54,225.99,6842.0,211.1652,211.5959,211.1652,211.5865,6842.0
2020-10-16 11:50:00,225.96,225.96,225.58,225.85,6918.0,211.5584,211.5584,211.2026,211.4554,6918.0
2020-10-16 12:00:00,225.89,226.06,225.52,226.03,25614.0,211.4929,211.6521,211.1465,211.624,25614.0
2020-10-16 12:10:00,225.96,226.45,225.92,225.99,6110.0,211.5584,212.0172,211.521,211.5865,6110.0
2020-10-16 12:20:00,226.01,226.58,225.86,226.52,6049.0,211.6052,212.1389,211.4648,212.0827,6049.0
2020-10-16 12:30:00,226.51,226.52,225.83,225.83,18981.0,212.0734,212.0827,211.4367,211.4367,18981.0
2020-10-16 12:40:00,225.68,225.79,225.5,225.59,12685.0,211.2963,211.3993,211.1277,211.212,12685.0
2020-10-16 12:50:00,225.7,225.89,225.46,225.76,13182.0,211.315,211.4929,211.0903,211.3712,13182.0
2020-10-16 13:00:00,225.84,226.33,225.82,226.33,3674.0,211.4461,211.9048,211.4273,211.9048,3674.0
2020-10-16 13:10:00,226.31,226.31,225.8,226.18,2853.0,211.8861,211.8861,211.4086,211.7644,2853.0
2020-10-16 13:20:00,226.08,226.52,226.04,226.5,18370.0,211.6708,212.0827,211.6333,212.064,18370.0
2020-10-16 13:30:00,226.5,226.56,225.92,226.22,22158.0,212.064,212.1202,211.521,211.8019,22158.0
2020-10-16 13:40:00,226.23,226.24,225.87,226.08,12361.0,211.8112,211.8206,211.4742,211.6708,12361.0
2020-10-16 13:50:00,226.05,226.26,225.94,226.03,9643.0,211.6427,211.8393,211.5397,211.624,9643.0
2020-10-16 14:00:00,225.99,226.11,225.87,226.03,11499.0,211.5865,211.6989,211.4742,211.624,11499.0
2020-10-16 14:10:00,226.1,226.14,225.88,225.93,15358.0,211.6895,211.727,211.4835,211.5303,15358.0
2020-10-16 14:20:00,225.9,226.0,225.87,225.95,21090.0,211.5022,211.5959,211.4742,211.5491,21090.0
2020-10-16 14:30:00,225.95,226.01,225.87,225.95,20379.0,211.5491,211.6052,211.4742,211.5491,20379.0
2020-10-16 14:40:00,225.87,225.91,225.62,225.67,28094.0,211.4742,211.5116,211.2401,211.2869,28094.0
2020-10-16 14:50:00,225.65,225.73,225.58,225.62,18689.0,211.2682,211.3431,211.2026,211.2401,18689.0
2020-10-16 15:00:00,225.58,225.63,225.21,225.31,29302.0,211.2026,211.2495,210.8562,210.9499,29302.0
2020-10-16 15:10:00,225.31,225.31,224.76,224.92,27015.0,210.9499,210.9499,210.4349,210.5847,27015.0
2020-10-16 15:20:00,224.92,225.04,224.9,224.94,36678.0,210.5847,210.6971,210.566,210.6034,36678.0
2020-10-16 15:30:00,224.93,224.97,223.7,223.75,54404.0,210.5941,210.6315,209.4425,209.4893,54404.0
2020-10-16 15:40:00,223.75,223.85,222.9,223.31,61746.0,209.4893,209.5829,208.6935,209.0773,61746.0
2020-10-16 15:50:00,223.29,223.4,222.31,222.91,234141.0,209.0586,209.1616,208.1411,208.7028,234141.0
2020-10-19 09:30:00,222.76,224.0,222.76,223.01,16717.0,208.5624,209.7233,208.5624,208.7964,16717.0
2020-10-19 09:40:00,223.45,223.5,222.76,223.42,3125.0,209.2084,209.2552,208.5624,209.1803,3125.0
2020-10-19 09:50:00,223.47,224.0,223.25,223.56,4702.0,209.2271,209.7233,209.0211,209.3114,4702.0
2020-10-19 10:00:00,223.18,223.52,222.82,223.13,12698.0,208.9556,209.2739,208.6186,208.9088,12698.0
2020-10-19 10:10:00,223.17,224.81,222.93,224.81,13082.0,208.9462,210.4817,208.7215,210.4817,13082.0
2020-10-19 10:20:00,224.8,225.64,224.73,225.44,14345.0,210.4724,211.2588,210.4068,211.0716,14345.0
2020-10-19 10:30:00,225.44,225.74,225.19,225.52,13169.0,211.0716,211.3524,210.8375,211.1465,13169.0
2020-10-19 10:40:00,225.88,225.88,224.88,224.88,14166.0,211.4835,211.4835,210.5473,210.5473,14166.0
2020-10-19 10:50:00,224.85,225.24,224.74,225.01,6215.0,210.5192,210.8843,210.4162,210.669,6215.0
2020-10-19 11:00:00,225.35,225.35,224.22,224.23,1527.0,210.9873,210.9873,209.9293,209.9387,1527.0
2020-10-19 11:10:00,224.17,224.19,223.55,223.82,10350.0,209.8825,209.9012,209.302,209.5548,10350.0
2020-10-19 11:20:00,223.76,223.88,222.85,223.64,18058.0,209.4986,209.611,208.6466,209.3863,18058.0
2020-10-19 11:30:00,223.65,223.66,223.09,223.45,4547.0,209.3957,209.405,208.8713,209.2084,4547.0
2020-10-19 11:40:00,223.56,223.59,223.09,223.17,2107.0,209.3114,209.3395,208.8713,208.9462,2107.0
2020-10-19 11:50:00,223.16,223.77,223.16,223.75,3629.0,208.9369,209.508,208.9369,209.4893,3629.0
2020-10-19 12:00:00,223.57,223.77,223.22,223.49,4871.0,209.3208,209.508,208.9931,209.2458,4871.0
2020-10-19 12:10:00,223.58,223.71,223.31,223.36,2100.0,209.3301,209.4518,209.0773,209.1241,2100.0
2020-10-19 12:20:00,223.3,223.49,223.23,223.44,2778.0,209.068,209.2458,209.0024,209.199,2778.0
2020-10-19 12:30:00,223.3,223.64,223.3,223.46,3789.0,209.068,209.3863,209.068,209.2178,3789.0
2020-10-19 12:40:00,223.41,223.84,223.26,223.84,6699.0,209.1709,209.5735,209.0305,209.5735,6699.0
2020-10-19 12:50:00,223.82,223.87,223.61,223.76,2580.0,209.5548,209.6016,209.3582,209.4986,2580.0
2020-10-19 13:00:00,223.54,223.55,223.08,223.54,3219.0,209.2927,209.302,208.862,209.2927,3219.0
2020-10-19 13:10:00,223.39,223.68,223.21,223.21,5971.0,209.1522,209.4237,208.9837,208.9837,5971.0
2020-10-19 13:20:00,223.3,223.53,223.28,223.34,1316.0,209.068,209.2833,209.0492,209.1054,1316.0
2020-10-19 13:30:00,223.36,223.39,222.95,223.14,8454.0,209.1241,209.1522,208.7403,208.9182,8454.0
2020-10-19 13:40:00,223.21,223.21,222.69,222.78,1240.0,208.9837,208.9837,208.4968,208.5811,1240.0
2020-10-19 13:50:00,222.87,222.99,222.8,222.92,1940.0,208.6654,208.7777,208.5998,208.7122,1940.0
2020-10-19 14:00:00,222.55,222.59,222.33,222.47,8585.0,208.3658,208.4032,208.1598,208.2909,8585.0
2020-10-19 14:10:00,222.49,222.86,222.49,222.81,3992.0,208.3096,208.656,208.3096,208.6092,3992.0
2020-10-19 14:20:00,222.94,223.45,222.81,223.26,7064.0,208.7309,209.2084,208.6092,209.0305,7064.0
2020-10-19 14:30:00,223.17,223.17,221.79,221.93,5279.0,208.9462,208.9462,207.6542,207.7853,5279.0
2020-10-19 14:40:00,221.9,221.98,221.39,221.53,15219.0,207.7572,207.8321,207.2797,207.4108,15219.0
2020-10-19 14:50:00,221.4,222.16,221.16,221.31,24217.0,207.2891,208.0006,207.0644,207.2048,24217.0
2020-10-19 15:00:00,221.32,221.5,220.76,221.11,6318.0,207.2142,207.3827,206.6898,207.0175,6318.0
2020-10-19 15:10:00,221.4,221.78,221.08,221.2,4610.0,207.2891,207.6448,206.9895,207.1018,4610.0
2020-10-19 15:20:00,220.95,221.48,220.9,221.48,7769.0,206.8677,207.364,206.8209,207.364,7769.0
2020-10-19 15:30:00,221.48,222.42,221.42,222.42,9397.0,207.364,208.244,207.3078,208.244,9397.0
2020-10-19 15:40:00,222.33,222.35,221.9,222.26,14879.0,208.1598,208.1785,207.7572,208.0942,14879.0
2020-10-19 15:50:00,222.14,222.14,221.28,221.76,75801.0,207.9819,207.9819,207.1767,207.6261,75801.0
2020-10-20 09:30:00,222.37,223.67,222.37,223.41,10302.0,208.1972,209.4144,208.1972,209.1709,10302.0
2020-10-20 09:40:00,223.41,223.94,223.4,223.77,1935.0,209.1709,209.6672,209.1616,209.508,1935.0
2020-10-20 09:50:00,223.98,224.46,223.64,224.36,5690.0,209.7046,210.154,209.3863,210.0604,5690.0
2020-10-20 10:00:00,224.21,224.47,222.96,222.97,5596.0,209.92,210.1634,208.7496,208.759,5596.0
2020-10-20 10:10:00,222.99,224.05,222.98,223.55,3062.0,208.7777,209.7702,208.7684,209.302,3062.0
2020-10-20 10:20:00,223.47,224.39,223.45,224.38,1970.0,209.2271,210.0885,209.2084,210.0791,1970.0
2020-10-20 10:30:00,224.38,224.46,223.66,224.37,6035.0,210.0791,210.154,209.405,210.0698,6035.0
2020-10-20 10:40:00,224.73,224.78,224.23,224.51,5462.0,210.4068,210.4536,209.9387,210.2008,5462.0
2020-10-20 10:50:00,224.68,224.68,223.54,223.54,5869.0,210.36,210.36,209.2927,209.2927,5869.0
2020-10-20 11:00:00,223.42,223.56,223.1,223.52,4360.0,209.1803,209.3114,208.8807,209.2739,4360.0
2020-10-20 11:10:00,223.56,223.58,223.02,223.45,4212.0,209.3114,209.3301,208.8058,209.2084,4212.0
2020-10-20 11:20:00,223.66,224.02,223.43,223.88,5813.0,209.405,209.7421,209.1897,209.611,5813.0
2020-10-20 11:30:00,224.14,224.23,223.86,223.97,3155.0,209.8544,209.9387,209.5923,209.6953,3155.0
2020-10-20 11:40:00,224.06,224.22,223.92,224.09,3408.0,209.7795,209.9293,209.6484,209.8076,3408.0
2020-10-20 11:50:00,223.89,224.21,223.82,224.03,3616.0,209.6204,209.92,209.5548,209.7514,3616.0
2020-10-20 12:00:00,223.91,224.77,223.87,224.63,19585.0,209.6391,210.4443,209.6016,210.3132,19585.0
2020-10-20 12:10:00,224.66,224.68,224.32,224.32,5499.0,210.3413,210.36,210.0229,210.0229,5499.0
2020-10-20 12:20:00,224.21,224.28,223.94,224.02,2220.0,209.92,209.9855,209.6672,209.7421,2220.0
2020-10-20 12:30:00,224.01,225.55,224.01,225.43,7126.0,209.7327,211.1746,209.7327,211.0622,7126.0
2020-10-20 12:40:00,225.37,225.81,224.9,225.03,7227.0,211.006,211.418,210.566,210.6877,7227.0
2020-10-20 12:50:00,224.94,225.25,224.92,225.23,2300.0,210.6034,210.8937,210.5847,210.875,2300.0
2020-10-20 13:00:00,225.41,225.51,225.11,225.2,9731.0,211.0435,211.1371,210.7626,210.8469,9731.0
2020-10-20 13:10:00,225.27,225.82,225.27,225.78,5532.0,210.9124,211.4273,210.9124,211.3899,5532.0
2020-10-20 13:20:00,225.87,226.46,225.86,226.21,4268.0,211.4742,212.0266,211.4648,211.7925,4268.0
2020-10-20 13:30:00,226.16,226.5,225.98,226.5,4810.0,211.7457,212.064,211.5771,212.064,4810.0
2020-10-20 13:40:00,226.5,226.77,226.27,226.66,8584.0,212.064,212.3168,211.8487,212.2138,8584.0
2020-10-20 13:50:00,226.55,226.59,225.86,225.89,4115.0,212.1108,212.1483,211.4648,211.4929,4115.0
2020-10-20 14:00:00,225.92,226.01,225.5,225.57,4605.0,211.521,211.6052,211.1277,211.1933,4605.0
2020-10-20 14:10:00,225.49,225.62,225.27,225.36,4176.0,211.1184,211.2401,210.9124,210.9967,4176.0
2020-10-20 14:20:00,225.38,225.56,225.12,225.13,1662.0,211.0154,211.1839,210.772,210.7813,1662.0
2020-10-20 14:30:00,225.01,225.16,224.86,224.9,1901.0,210.669,210.8094,210.5285,210.566,1901.0
2020-10-20 14:40:00,224.83,225.03,224.55,224.85,9078.0,210.5004,210.6877,210.2383,210.5192,9078.0
2020-10-20 14:50:00,224.75,225.18,224.72,224.87,8903.0,210.4255,210.8281,210.3975,210.5379,8903.0
2020-10-20 15:00:00,224.86,225.17,224.42,224.52,27229.0,210.5285,210.8188,210.1166,210.2102,27229.0
2020-10-20 15:10:00,224.4,224.53,223.58,224.45,39125.0,210.0979,210.2196,209.3301,210.1447,39125.0
2020-10-20 15:20:00,224.51,225.1,223.96,225.06,41524.0,210.2008,210.7532,209.6859,210.7158,41524.0
2020-10-20 15:30:00,224.91,224.91,223.93,224.22,16814.0,210.5753,210.5753,209.6578,209.9293,16814.0
2020-10-20 15:40:00,224.43,224.89,224.06,224.19,19434.0,210.1259,210.5566,209.7795,209.9012,19434.0
2020-10-20 15:50:00,224.09,224.31,223.5,223.57,56544.0,209.8076,210.0136,209.2552,209.3208,56544.0
2020-10-21 09:30:00,223.57,224.22,222.73,223.92,16401.0,209.3208,209.9293,208.5343,209.6484,16401.0
2020-10-21 09:40:00,223.92,225.1,223.92,224.51,6991.0,209.6484,210.7532,209.6484,210.2008,6991.0
2020-10-21 09:50:00,224.44,225.03,224.35,224.5,5966.0,210.1353,210.6877,210.051,210.1915,5966.0
2020-10-21 10:00:00,224.55,225.14,224.26,224.9,8411.0,210.2383,210.7907,209.9668,210.566,8411.0
2020-10-21 10:10:00,224.7,224.72,224.14,224.36,5336.0,210.3787,210.3975,209.8544,210.0604,5336.0
2020-10-21 10:20:00,224.26,224.28,223.81,223.89,4922.0,209.9668,209.9855,209.5455,209.6204,4922.0
2020-10-21 10:30:00,223.87,224.14,223.72,223.96,6856.0,209.6016,209.8544,209.4612,209.6859,6856.0
2020-10-21 10:40:00,224.16,224.16,223.29,223.31,4480.0,209.8731,209.8731,209.0586,209.0773,4480.0
2020-10-21 10:50:00,223.07,223.07,222.74,222.87,11641.0,208.8526,208.8526,208.5437,208.6654,11641.0
2020-10-21 11:00:00,222.8,222.83,222.42,222.43,9156.0,208.5998,208.6279,208.244,208.2534,9156.0
2020-10-21 11:10:00,222.4,222.4,221.81,221.84,9528.0,208.2253,208.2253,207.6729,207.701,9528.0
2020-10-21 11:20:00,222.05,222.69,221.91,222.69,4779.0,207.8976,208.4968,207.7666,208.4968,4779.0
2020-10-21 11:30:00,222.69,223.14,222.69,223.14,3634.0,208.4968,208.9182,208.4968,208.9182,3634.0
2020-10-21 11:40:00,223.02,223.15,222.89,222.94,2952.0,208.8058,208.9275,208.6841,208.7309,2952.0
2020-10-21 11:50:00,223.03,223.23,222.54,222.69,4721.0,208.8152,209.0024,208.3564,208.4968,4721.0
2020-10-21 12:00:00,222.68,223.31,222.67,223.28,6970.0,208.4875,209.0773,208.4781,209.0492,6970.0
2020-10-21 12:10:00,223.15,223.15,222.61,222.61,2813.0,208.9275,208.9275,208.4219,208.4219,2813.0
2020-10-21 12:20:00,222.83,223.78,222.83,222.95,5662.0,208.6279,209.5174,208.6279,208.7403,5662.0
2020-10-21 12:30:00,222.9,222.9,222.16,222.59,5213.0,208.6935,208.6935,208.0006,208.4032,5213.0
2020-10-21 12:40:00,222.59,222.83,222.39,222.7,3639.0,208.4032,208.6279,208.216,208.5062,3639.0
2020-10-21 12:50:00,222.7,222.86,222.26,222.63,1960.0,208.5062,208.656,208.0942,208.4407,1960.0
2020-10-21 13:00:00,222.63,222.77,222.19,222.19,2740.0,208.4407,208.5717,208.0287,208.0287,2740.0
2020-10-21 13:10:00,222.34,222.48,222.32,222.37,6477.0,208.1691,208.3002,208.1504,208.1972,6477.0
2020-10-21 13:20:00,222.35,222.35,222.13,222.2,3693.0,208.1785,208.1785,207.9725,208.0381,3693.0
2020-10-21 13:30:00,222.3,222.31,221.78,221.78,3007.0,208.1317,208.1411,207.6448,207.6448,3007.0
2020-10-21 13:40:00,221.87,222.25,221.78,222.25,1800.0,207.7291,208.0849,207.6448,208.0849,1800.0
2020-10-21 13:50:00,222.36,222.65,222.11,222.11,4240.0,208.1879,208.4594,207.9538,207.9538,4240.0
2020-10-21 14:00:00,222.26,222.48,222.09,222.34,3031.0,208.0942,208.3002,207.9351,208.1691,3031.0
2020-10-21 14:10:00,222.31,222.79,222.2,222.62,9878.0,208.1411,208.5905,208.0381,208.4313,9878.0
2020-10-21 14:20:00,222.65,222.84,222.46,222.71,2100.0,208.4594,208.6373,208.2815,208.5156,2100.0
2020-10-21 14:30:00,222.71,223.13,222.7,223.07,7889.0,208.5156,208.9088,208.5062,208.8526,7889.0
2020-10-21 14:40:00,223.16,223.39,223.09,223.25,3900.0,208.9369,209.1522,208.8713,209.0211,3900.0
2020-10-21 14:50:00,223.26,223.8,223.26,223.65,8591.0,209.0305,209.5361,209.0305,209.3957,8591.0
2020-10-21 15:00:00,223.73,223.92,223.39,223.89,17558.0,209.4706,209.6484,209.1522,209.6204,17558.0
2020-10-21 15:10:00,223.8,223.98,223.38,223.73,18659.0,209.5361,209.7046,209.1429,209.4706,18659.0
2020-10-21 15:20:00,223.74,224.21,223.74,224.21,7663.0,209.4799,209.92,209.4799,209.92,7663.0
2020-10-21 15:30:00,224.14,224.36,223.52,223.58,42312.0,209.8544,210.0604,209.2739,209.3301,42312.0
2020-10-21 15:40:00,223.56,223.63,222.86,222.86,32793.0,209.3114,209.3769,208.656,208.656,32793.0
2020-10-21 15:50:00,222.68,223.13,222.39,222.45,45129.0,208.4875,208.9088,208.216,208.2721,45129.0
2020-10-22 09:30:00,223.27,225.3,223.1,224.79,24060.0,209.0399,210.9405,208.8807,210.463,24060.0
2020-10-22 09:40:00,224.72,225.4,224.64,225.32,13737.0,210.3975,211.0341,210.3226,210.9592,13737.0
2020-10-22 09:50:00,225.29,225.62,225.09,225.25,15517.0,210.9311,211.2401,210.7439,210.8937,15517.0
2020-10-22 10:00:00,225.44,226.23,225.11,225.4,4163.0,211.0716,211.8112,210.7626,211.0341,4163.0
2020-10-22 10:10:00,225.54,225.98,225.12,225.98,12096.0,211.1652,211.5771,210.772,211.5771,12096.0
2020-10-22 10:20:00,225.62,225.62,224.69,224.86,13378.0,211.2401,211.2401,210.3694,210.5285,13378.0
2020-10-22 10:30:00,224.94,224.97,224.07,224.13,3232.0,210.6034,210.6315,209.7889,209.8451,3232.0
2020-10-22 10:40:00,223.95,224.1,222.74,222.89,9059.0,209.6765,209.817,208.5437,208.6841,9059.0
2020-10-22 10:50:00,222.76,224.4,222.76,224.4,4090.0,208.5624,210.0979,208.5624,210.0979,4090.0
2020-10-22 11:00:00,224.08,224.68,224.0,224.68,2536.0,209.7982,210.36,209.7233,210.36,2536.0
2020-10-22 11:10:00,224.83,225.36,224.8,224.85,2932.0,210.5004,210.9967,210.4724,210.5192,2932.0
2020-10-22 11:20:00,224.8,225.07,224.53,224.7,3416.0,210.4724,210.7251,210.2196,210.3787,3416.0
2020-10-22 11:30:00,224.61,224.64,223.9,224.08,3340.0,210.2945,210.3226,209.6297,209.7982,3340.0
2020-10-22 11:40:00,223.93,224.52,223.93,224.52,2133.0,209.6578,210.2102,209.6578,210.2102,2133.0
2020-10-22 11:50:00,224.36,224.36,223.73,224.03,3925.0,210.0604,210.0604,209.4706,209.7514,3925.0
2020-10-22 12:00:00,224.05,224.05,223.41,223.59,2184.0,209.7702,209.7702,209.1709,209.3395,2184.0
2020-10-22 12:10:00,223.72,223.87,223.62,223.75,1719.0,209.4612,209.6016,209.3676,209.4893,1719.0
2020-10-22 12:20:00,223.76,223.84,223.46,223.46,1682.0,209.4986,209.5735,209.2178,209.2178,1682.0
2020-10-22 12:30:00,223.69,223.76,223.38,223.76,2654.0,209.4331,209.4986,209.1429,209.4986,2654.0
2020-10-22 12:40:00,223.59,223.8,223.43,223.8,2650.0,209.3395,209.5361,209.1897,209.5361,2650.0
2020-10-22 12:50:00,223.81,223.9,223.55,223.9,1207.0,209.5455,209.6297,209.302,209.6297,1207.0
2020-10-22 13:00:00,223.84,224.1,223.81,224.02,1184.0,209.5735,209.817,209.5455,209.7421,1184.0
2020-10-22 13:10:00,224.01,224.64,223.97,224.54,3309.0,209.7327,210.3226,209.6953,210.2289,3309.0
2020-10-22 13:20:00,224.41,224.46,224.32,224.33,2771.0,210.1072,210.154,210.0229,210.0323,2771.0
2020-10-22 13:30:00,224.28,224.34,224.09,224.19,1973.0,209.9855,210.0417,209.8076,209.9012,1973.0
2020-10-22 13:40:00,224.1,224.18,223.81,224.02,3913.0,209.817,209.8919,209.5455,209.7421,3913.0
2020-10-22 13:50:00,223.92,224.55,223.87,224.45,6192.0,209.6484,210.2383,209.6016,210.1447,6192.0
2020-10-22 14:00:00,224.37,224.66,224.16,224.36,12210.0,210.0698,210.3413,209.8731,210.0604,12210.0
2020-10-22 14:10:00,224.46,225.04,224.2,224.63,30105.0,210.154,210.6971,209.9106,210.3132,30105.0
2020-10-22 14:20:00,224.63,224.86,224.35,224.36,21324.0,210.3132,210.5285,210.051,210.0604,21324.0
2020-10-22 14:30:00,224.4,224.51,224.35,224.45,20812.0,210.0979,210.2008,210.051,210.1447,20812.0
2020-10-22 14:40:00,224.44,224.59,224.32,224.46,6882.0,210.1353,210.2757,210.0229,210.154,6882.0
2020-10-22 14:50:00,224.43,224.54,224.35,224.4,9040.0,210.1259,210.2289,210.051,210.0979,9040.0
2020-10-22 15:00:00,224.43,224.51,224.29,224.51,9936.0,210.1259,210.2008,209.9949,210.2008,9936.0
2020-10-22 15:10:00,224.53,225.11,224.53,225.04,9256.0,210.2196,210.7626,210.2196,210.6971,9256.0
2020-10-22 15:20:00,224.95,225.03,224.76,225.0,4191.0,210.6128,210.6877,210.4349,210.6596,4191.0
2020-10-22 15:30:00,225.07,225.67,224.93,225.42,7985.0,210.7251,211.2869,210.5941,211.0528,7985.0
2020-10-22 15:40:00,225.18,225.28,225.0,225.28,7925.0,210.8281,210.9218,210.6596,210.9218,7925.0
2020-10-22 15:50:00,225.34,225.65,224.98,225.35,29174.0,210.9779,211.2682,210.6409,210.9873,29174.0
2020-10-23 09:30:00,227.47,228.67,226.92,227.85,11255.0,212.9722,214.0957,212.4572,213.328,11255.0
2020-10-23 09:40:00,228.31,228.32,226.44,226.44,9196.0,213.7586,213.768,212.0078,212.0078,9196.0
2020-10-23 09:50:00,226.94,227.34,226.87,227.22,4797.0,212.476,212.8505,212.4104,212.7381,4797.0
2020-10-23 10:00:00,227.27,227.54,226.46,226.86,3844.0,212.7849,213.0377,212.0266,212.4011,3844.0
2020-10-23 10:10:00,226.73,226.85,226.14,226.14,4899.0,212.2793,212.3917,211.727,211.727,4899.0
2020-10-23 10:20:00,226.56,227.38,226.55,227.06,42169.0,212.1202,212.8879,212.1108,212.5883,42169.0
2020-10-23 10:30:00,227.07,227.55,227.07,227.55,3800.0,212.5977,213.0471,212.5977,213.0471,3800.0
2020-10-23 10:40:00,227.45,227.54,226.87,226.96,8490.0,212.9535,213.0377,212.4104,212.4947,8490.0
2020-10-23 10:50:00,227.04,227.09,226.85,226.92,16469.0,212.5696,212.6164,212.3917,212.4572,16469.0
2020-10-23 11:00:00,227.0,227.19,226.7,226.8,18992.0,212.5321,212.71,212.2513,212.3449,18992.0
2020-10-23 11:10:00,226.84,227.02,226.58,226.94,2500.0,212.3823,212.5509,212.1389,212.476,2500.0
2020-10-23 11:20:00,226.61,226.7,226.27,226.45,2302.0,212.167,212.2513,211.8487,212.0172,2302.0
2020-10-23 11:30:00,226.39,226.73,226.39,226.59,3627.0,211.961,212.2793,211.961,212.1483,3627.0
2020-10-23 11:40:00,226.49,226.77,225.8,225.86,27257.0,212.0546,212.3168,211.4086,211.4648,27257.0
2020-10-23 11:50:00,225.8,226.02,225.7,225.72,17574.0,211.4086,211.6146,211.315,211.3337,17574.0
2020-10-23 12:00:00,225.79,225.9,225.53,225.53,18282.0,211.3993,211.5022,211.1558,211.1558,18282.0
2020-10-23 12:10:00,225.44,225.53,224.72,224.75,16872.0,211.0716,211.1558,210.3975,210.4255,16872.0
2020-10-23 12:20:00,224.74,224.9,224.26,224.9,3852.0,210.4162,210.566,209.9668,210.566,3852.0
2020-10-23 12:30:00,224.86,225.17,224.86,225.12,3609.0,210.5285,210.8188,210.5285,210.772,3609.0
2020-10-23 12:40:00,225.13,225.43,225.12,225.24,2398.0,210.7813,211.0622,210.772,210.8843,2398.0
2020-10-23 12:50:00,225.3,225.3,224.81,224.89,4964.0,210.9405,210.9405,210.4817,210.5566,4964.0
2020-10-23 13:00:00,225.01,225.54,225.01,225.35,2000.0,210.669,211.1652,210.669,210.9873,2000.0
2020-10-23 13:10:00,225.08,225.08,224.89,224.96,908.0,210.7345,210.7345,210.5566,210.6222,908.0
2020-10-23 13:20:00,225.2,225.64,225.2,225.55,1500.0,210.8469,211.2588,210.8469,211.1746,1500.0
2020-10-23 13:30:00,225.4,225.4,224.79,225.12,21307.0,211.0341,211.0341,210.463,210.772,21307.0
2020-10-23 13:40:00,225.12,225.24,224.93,225.04,6327.0,210.772,210.8843,210.5941,210.6971,6327.0
2020-10-23 13:50:00,225.02,225.27,224.83,225.17,4312.0,210.6783,210.9124,210.5004,210.8188,4312.0
2020-10-23 14:00:00,225.16,225.91,225.16,225.9,11153.0,210.8094,211.5116,210.8094,211.5022,11153.0
2020-10-23 14:10:00,225.91,226.57,225.81,226.39,6965.0,211.5116,212.1295,211.418,211.961,6965.0
2020-10-23 14:20:00,226.36,227.15,226.36,226.8,4353.0,211.9329,212.6726,211.9329,212.3449,4353.0
2020-10-23 14:30:00,226.8,227.04,226.79,226.93,10949.0,212.3449,212.5696,212.3355,212.4666,10949.0
2020-10-23 14:40:00,226.97,227.13,226.67,226.77,5499.0,212.5041,212.6539,212.2232,212.3168,5499.0
2020-10-23 14:50:00,226.84,227.03,226.56,226.64,8268.0,212.3823,212.5602,212.1202,212.1951,8268.0
2020-10-23 15:00:00,226.68,227.05,226.68,226.9,2808.0,212.2325,212.579,212.2325,212.4385,2808.0
2020-10-23 15:10:00,226.84,227.21,226.75,226.75,4518.0,212.3823,212.7288,212.2981,212.2981,4518.0
2020-10-23 15:20:00,226.78,226.85,226.58,226.75,5718.0,212.3262,212.3917,212.1389,212.2981,5718.0
2020-10-23 15:30:00,226.75,226.79,226.44,226.55,6495.0,212.2981,212.3355,212.0078,212.1108,6495.0
2020-10-23 15:40:00,226.55,226.73,226.35,226.54,9923.0,212.1108,212.2793,211.9236,212.1015,9923.0
2020-10-23 15:50:00,226.51,226.51,225.69,226.15,40916.0,212.0734,212.0734,211.3056,211.7363,40916.0
2020-10-26 09:30:00,222.98,223.01,221.65,221.7,6262.0,208.7684,208.7964,207.5231,207.5699,6262.0
2020-10-26 09:40:00,221.01,221.03,220.03,220.78,8986.0,206.9239,206.9426,206.0064,206.7086,8986.0
2020-10-26 09:50:00,220.57,221.4,220.24,221.16,6525.0,206.512,207.2891,206.203,207.0644,6525.0
2020-10-26 10:00:00,220.95,221.01,220.26,220.71,4442.0,206.8677,206.9239,206.2217,206.643,4442.0
2020-10-26 10:10:00,220.77,220.82,220.26,220.61,6801.0,206.6992,206.746,206.2217,206.5494,6801.0
2020-10-26 10:20:00,220.4,220.51,219.73,219.73,6585.0,206.3528,206.4558,205.7255,205.7255,6585.0
2020-10-26 10:30:00,219.78,219.98,219.33,219.7,7889.0,205.7723,205.9596,205.351,205.6974,7889.0
2020-10-26 10:40:00,219.75,219.84,218.83,218.84,9984.0,205.7442,205.8285,204.8829,204.8922,9984.0
2020-10-26 10:50:00,218.67,219.05,218.51,218.77,4694.0,204.7331,205.0888,204.5833,204.8267,4694.0
2020-10-26 11:00:00,218.19,218.19,217.4,217.88,9869.0,204.2836,204.2836,203.544,203.9934,9869.0
2020-10-26 11:10:00,217.98,218.66,217.0,217.02,10677.0,204.087,204.7237,203.1695,203.1882,10677.0
2020-10-26 11:20:00,217.09,218.09,217.05,217.94,6463.0,203.2538,204.19,203.2163,204.0496,6463.0
2020-10-26 11:30:00,218.01,218.34,217.52,218.21,9592.0,204.1151,204.4241,203.6563,204.3024,9592.0
2020-10-26 11:40:00,218.23,218.29,217.67,218.27,7168.0,204.3211,204.3773,203.7968,204.3585,7168.0
2020-10-26 11:50:00,218.01,218.8,217.94,218.7,8287.0,204.1151,204.8548,204.0496,204.7611,8287.0
2020-10-26 12:00:00,218.6,218.99,218.32,218.32,6013.0,204.6675,205.0327,204.4054,204.4054,6013.0
2020-10-26 12:10:00,218.36,218.7,218.25,218.45,21548.0,204.4428,204.7611,204.3398,204.5271,21548.0
2020-10-26 12:20:00,218.31,218.49,217.7,217.7,6561.0,204.396,204.5645,203.8249,203.8249,6561.0
2020-10-26 12:30:00,217.68,217.68,217.25,217.47,4414.0,203.8062,203.8062,203.4036,203.6095,4414.0
2020-10-26 12:40:00,217.48,217.59,217.11,217.38,8424.0,203.6189,203.7219,203.2725,203.5253,8424.0
2020-10-26 12:50:00,217.47,218.14,217.46,218.14,9404.0,203.6095,204.2368,203.6002,204.2368,9404.0
2020-10-26 13:00:00,218.04,218.04,217.52,217.72,7129.0,204.1432,204.1432,203.6563,203.8436,7129.0
2020-10-26 13:10:00,217.91,218.12,217.39,218.02,7234.0,204.0215,204.2181,203.5346,204.1245,7234.0
2020-10-26 13:20:00,218.09,218.12,217.48,217.71,8047.0,204.19,204.2181,203.6189,203.8342,8047.0
2020-10-26 13:30:00,217.73,217.77,216.69,217.13,13946.0,203.853,203.8904,202.8792,203.2912,13946.0
2020-10-26 13:40:00,217.27,217.53,217.02,217.51,7416.0,203.4223,203.6657,203.1882,203.647,7416.0
2020-10-26 13:50:00,217.49,217.97,217.49,217.97,7342.0,203.6283,204.0777,203.6283,204.0777,7342.0
2020-10-26 14:00:00,217.73,218.74,217.7,218.58,5000.0,203.853,204.7986,203.8249,204.6488,5000.0
2020-10-26 14:10:00,218.42,218.42,217.79,218.05,6762.0,204.499,204.499,203.9091,204.1526,6762.0
2020-10-26 14:20:00,217.93,218.6,217.75,218.59,8228.0,204.0402,204.6675,203.8717,204.6582,8228.0
2020-10-26 14:30:00,218.12,218.47,217.84,217.94,1954.0,204.2181,204.5458,203.956,204.0496,1954.0
2020-10-26 14:40:00,218.07,218.09,217.59,217.83,2198.0,204.1713,204.19,203.7219,203.9466,2198.0
2020-10-26 14:50:00,217.98,218.38,217.8,217.94,2927.0,204.087,204.4615,203.9185,204.0496,2927.0
2020-10-26 15:00:00,218.03,218.03,217.73,217.76,2746.0,204.1338,204.1338,203.853,203.8811,2746.0
2020-10-26 15:10:00,217.85,217.88,217.54,217.71,3736.0,203.9653,203.9934,203.6751,203.8342,3736.0
2020-10-26 15:20:00,217.86,218.11,217.8,217.92,3234.0,203.9747,204.2087,203.9185,204.0309,3234.0
2020-10-26 15:30:00,218.03,218.61,217.9,218.1,8063.0,204.1338,204.6769,204.0121,204.1994,8063.0
2020-10-26 15:40:00,218.06,218.31,217.23,217.48,9937.0,204.1619,204.396,203.3848,203.6189,9937.0
2020-10-26 15:50:00,217.38,218.77,217.21,218.77,29625.0,203.5253,204.8267,203.3661,204.8267,29625.0
2020-10-27 09:30:00,217.71,218.66,217.2,217.43,6478.0,203.8342,204.7237,203.3567,203.5721,6478.0
2020-10-27 09:40:00,217.49,217.82,216.53,216.76,4995.0,203.6283,203.9372,202.7294,202.9448,4995.0
2020-10-27 09:50:00,217.0,217.05,216.68,216.68,1600.0,203.1695,203.2163,202.8699,202.8699,1600.0
2020-10-27 10:00:00,216.45,216.71,215.79,215.86,10976.0,202.6545,202.898,202.0366,202.1021,10976.0
2020-10-27 10:10:00,216.22,216.23,215.07,215.28,7186.0,202.4392,202.4486,201.3625,201.5591,7186.0
2020-10-27 10:20:00,215.09,215.54,214.57,215.04,15514.0,201.3812,201.8025,200.8944,201.3344,15514.0
2020-10-27 10:30:00,215.27,215.27,214.23,214.23,4210.0,201.5498,201.5498,200.576,200.576,4210.0
2020-10-27 10:40:00,214.14,214.86,213.83,214.86,8057.0,200.4918,201.1659,200.2015,201.1659,8057.0
2020-10-27 10:50:00,214.93,214.99,214.45,214.52,4554.0,201.2314,201.2876,200.782,200.8476,4554.0
2020-10-27 11:00:00,214.41,214.86,214.33,214.51,4953.0,200.7446,201.1659,200.6697,200.8382,4953.0
2020-10-27 11:10:00,214.62,214.73,213.48,213.48,3142.0,200.9412,201.0442,199.8738,199.8738,3142.0
2020-10-27 11:20:00,213.49,213.74,213.38,213.41,2845.0,199.8832,200.1173,199.7802,199.8083,2845.0
2020-10-27 11:30:00,213.17,213.17,212.51,212.69,11905.0,199.5836,199.5836,198.9657,199.1342,11905.0
2020-10-27 11:40:00,212.67,212.98,212.06,212.76,20121.0,199.1155,199.4057,198.5443,199.1997,20121.0
2020-10-27 11:50:00,212.77,213.25,212.6,213.12,10012.0,199.2091,199.6585,199.0499,199.5368,10012.0
2020-10-27 12:00:00,213.02,213.4,213.02,213.2,6167.0,199.4432,199.7989,199.4432,199.6117,6167.0
2020-10-27 12:10:00,213.26,213.69,213.03,213.69,5826.0,199.6679,200.0705,199.4525,200.0705,5826.0
2020-10-27 12:20:00,213.86,214.17,213.37,213.49,12859.0,200.2296,200.5199,199.7708,199.8832,12859.0
2020-10-27 12:30:00,213.42,213.6,212.75,212.83,5694.0,199.8177,199.9862,199.1904,199.2653,5694.0
2020-10-27 12:40:00,212.83,212.83,211.9,211.9,6582.0,199.2653,199.2653,198.3945,198.3945,6582.0
2020-10-27 12:50:00,211.93,212.12,211.59,212.08,6226.0,198.4226,198.6005,198.1043,198.5631,6226.0
2020-10-27 13:00:00,212.09,212.27,211.78,212.08,6030.0,198.5724,198.741,198.2822,198.5631,6030.0
2020-10-27 13:10:00,212.22,212.61,212.2,212.47,4857.0,198.6941,199.0593,198.6754,198.9282,4857.0
2020-10-27 13:20:00,212.46,213.28,212.21,213.21,6865.0,198.9188,199.6866,198.6848,199.621,6865.0
2020-10-27 13:30:00,213.15,213.43,213.01,213.03,4277.0,199.5649,199.827,199.4338,199.4525,4277.0
2020-10-27 13:40:00,212.86,213.55,212.86,213.55,6387.0,199.2934,199.9394,199.2934,199.9394,6387.0
2020-10-27 13:50:00,213.48,213.69,213.03,213.03,3473.0,199.8738,200.0705,199.4525,199.4525,3473.0
2020-10-27 14:00:00,213.05,213.17,212.93,213.0,3884.0,199.4712,199.5836,199.3589,199.4244,3884.0
2020-10-27 14:10:00,213.0,213.42,212.9,212.91,8621.0,199.4244,199.8177,199.3308,199.3402,8621.0
2020-10-27 14:20:00,212.91,213.26,212.91,213.23,4393.0,199.3402,199.6679,199.3402,199.6398,4393.0
2020-10-27 14:30:00,213.24,213.52,213.2,213.23,2254.0,199.6491,199.9113,199.6117,199.6398,2254.0
2020-10-27 14:40:00,213.05,213.13,212.6,213.02,2856.0,199.4712,199.5461,199.0499,199.4432,2856.0
2020-10-27 14:50:00,212.9,212.9,212.5,212.53,2365.0,199.3308,199.3308,198.9563,198.9844,2365.0
2020-10-27 15:00:00,212.68,212.92,212.66,212.8,8870.0,199.1248,199.3495,199.1061,199.2372,8870.0
2020-10-27 15:10:00,212.8,213.02,212.53,212.76,7168.0,199.2372,199.4432,198.9844,199.1997,7168.0
2020-10-27 15:20:00,212.79,213.03,212.6,212.62,13459.0,199.2278,199.4525,199.0499,199.0686,13459.0
2020-10-27 15:30:00,212.58,212.92,212.55,212.76,11376.0,199.0312,199.3495,199.0031,199.1997,11376.0
2020-10-27 15:40:00,212.83,212.84,212.23,212.23,12781.0,199.2653,199.2746,198.7035,198.7035,12781.0
2020-10-27 15:50:00,212.23,212.32,211.6,211.76,74870.0,198.7035,198.7878,198.1137,198.2635,74870.0
2020-10-28 09:30:00,206.45,207.3,205.57,207.3,24913.0,193.2919,194.0877,192.468,194.0877,24913.0
2020-10-28 09:40:00,207.5,209.28,207.37,208.47,9582.0,194.275,195.9415,194.1533,195.1832,9582.0
2020-10-28 09:50:00,208.07,208.95,207.73,208.03,7664.0,194.8086,195.6326,194.4903,194.7712,7664.0
2020-10-28 10:00:00,207.91,208.73,207.69,208.44,5896.0,194.6588,195.4266,194.4529,195.1551,5896.0
2020-10-28 10:10:00,208.3,208.69,207.55,207.56,4244.0,195.024,195.3891,194.3218,194.3311,4244.0
2020-10-28 10:20:00,206.92,207.17,205.56,205.78,10691.0,193.7319,193.966,192.4586,192.6646,10691.0
2020-10-28 10:30:00,205.96,206.46,205.64,205.86,17400.0,192.8331,193.3013,192.5335,192.7395,17400.0
2020-10-28 10:40:00,205.84,205.84,204.88,205.08,8937.0,192.7208,192.7208,191.822,192.0092,8937.0
2020-10-28 10:50:00,204.88,205.34,204.35,205.0,7116.0,191.822,192.2526,191.3257,191.9343,7116.0
2020-10-28 11:00:00,204.88,205.37,204.59,205.2,9947.0,191.822,192.2807,191.5504,192.1216,9947.0
2020-10-28 11:10:00,205.0,205.57,204.99,205.4,4507.0,191.9343,192.468,191.9249,192.3088,4507.0
2020-10-28 11:20:00,205.32,206.01,205.32,206.01,3887.0,192.2339,192.8799,192.2339,192.8799,3887.0
2020-10-28 11:30:00,205.76,206.06,205.04,206.06,3964.0,192.6459,192.9268,191.9718,192.9268,3964.0
2020-10-28 11:40:00,205.95,206.72,205.84,206.52,5656.0,192.8238,193.5447,192.7208,193.3574,5656.0
2020-10-28 11:50:00,206.55,207.26,206.55,207.19,5744.0,193.3855,194.0503,193.3855,193.9847,5744.0
2020-10-28 12:00:00,207.22,208.13,207.09,207.71,16697.0,194.0128,194.8648,193.8911,194.4716,16697.0
2020-10-28 12:10:00,207.61,207.91,207.49,207.67,3031.0,194.378,194.6588,194.2656,194.4341,3031.0
2020-10-28 12:20:00,207.72,208.0,207.05,207.05,5331.0,194.481,194.7431,193.8537,193.8537,5331.0
2020-10-28 12:30:00,207.21,207.23,206.11,206.11,2902.0,194.0035,194.0222,192.9736,192.9736,2902.0
2020-10-28 12:40:00,205.82,206.2,205.65,205.66,4667.0,192.702,193.0578,192.5429,192.5522,4667.0
2020-10-28 12:50:00,205.75,205.98,205.42,205.95,12280.0,192.6365,192.8519,192.3275,192.8238,12280.0
2020-10-28 13:00:00,205.89,205.93,205.16,205.47,3474.0,192.7676,192.805,192.0841,192.3744,3474.0
2020-10-28 13:10:00,205.36,205.36,204.26,204.81,4730.0,192.2714,192.2714,191.2415,191.7564,4730.0
2020-10-28 13:20:00,204.77,205.39,204.42,205.39,5365.0,191.719,192.2995,191.3913,192.2995,5365.0
2020-10-28 13:30:00,205.61,205.61,204.86,205.03,7402.0,192.5054,192.5054,191.8032,191.9624,7402.0
2020-10-28 13:40:00,204.94,204.99,204.23,204.72,5788.0,191.8781,191.9249,191.2134,191.6722,5788.0
2020-10-28 13:50:00,204.51,204.95,204.45,204.92,8013.0,191.4755,191.8875,191.4194,191.8594,8013.0
2020-10-28 14:00:00,205.07,205.07,204.43,204.71,6210.0,191.9998,191.9998,191.4006,191.6628,6210.0
2020-10-28 14:10:00,204.7,204.85,204.27,204.51,3959.0,191.6534,191.7939,191.2508,191.4755,3959.0
2020-10-28 14:20:00,204.73,205.51,204.67,205.28,6703.0,191.6815,192.4118,191.6253,192.1965,6703.0
2020-10-28 14:30:00,205.54,205.54,204.44,204.44,6400.0,192.4399,192.4399,191.41,191.41,6400.0
2020-10-28 14:40:00,204.53,205.12,204.47,204.96,7362.0,191.4943,192.0467,191.4381,191.8969,7362.0
2020-10-28 14:50:00,205.16,205.37,204.47,205.12,5193.0,192.0841,192.2807,191.4381,192.0467,5193.0
2020-10-28 15:00:00,205.14,205.36,204.71,204.78,10620.0,192.0654,192.2714,191.6628,191.7283,10620.0
2020-10-28 15:10:00,204.77,205.06,204.4,204.67,6171.0,191.719,191.9905,191.3726,191.6253,6171.0
2020-10-28 15:20:00,204.66,205.74,204.45,205.45,13308.0,191.616,192.6271,191.4194,192.3556,13308.0
2020-10-28 15:30:00,205.47,206.0,205.12,205.12,16882.0,192.3744,192.8706,192.0467,192.0467,16882.0
2020-10-28 15:40:00,205.27,205.35,204.4,204.55,21595.0,192.1871,192.262,191.3726,191.513,21595.0
2020-10-28 15:50:00,204.47,204.59,203.03,203.24,79627.0,191.4381,191.5504,190.0899,190.2865,79627.0
2020-10-29 09:30:00,202.8,204.15,200.03,202.9,18066.0,189.8745,191.1385,187.2811,189.9682,18066.0
2020-10-29 09:40:00,202.98,204.71,202.02,204.57,4287.0,190.0431,191.6628,189.1442,191.5317,4287.0
2020-10-29 09:50:00,204.25,205.01,203.59,204.58,12301.0,191.2321,191.9437,190.6142,191.5411,12301.0
2020-10-29 10:00:00,204.58,204.75,203.87,204.16,7787.0,191.5411,191.7002,190.8763,191.1478,7787.0
2020-10-29 10:10:00,204.42,205.01,203.89,204.75,5734.0,191.3913,191.9437,190.8951,191.7002,5734.0
2020-10-29 10:20:00,205.13,205.51,204.83,205.1,4353.0,192.056,192.4118,191.7751,192.0279,4353.0
2020-10-29 10:30:00,205.5,205.84,205.2,205.64,21470.0,192.4024,192.7208,192.1216,192.5335,21470.0
2020-10-29 10:40:00,205.73,205.87,205.1,205.82,35515.0,192.6178,192.7489,192.0279,192.702,35515.0
2020-10-29 10:50:00,206.0,206.69,205.82,206.69,8938.0,192.8706,193.5166,192.702,193.5166,8938.0
2020-10-29 11:00:00,206.69,206.69,205.9,205.97,8066.0,193.5166,193.5166,192.7769,192.8425,8066.0
2020-10-29 11:10:00,205.77,206.32,205.63,206.22,2047.0,192.6552,193.1702,192.5242,193.0766,2047.0
2020-10-29 11:20:00,206.11,206.54,205.88,206.18,3552.0,192.9736,193.3762,192.7582,193.0391,3552.0
2020-10-29 11:30:00,206.08,206.08,205.36,205.87,3323.0,192.9455,192.9455,192.2714,192.7489,3323.0
2020-10-29 11:40:00,206.0,206.0,205.11,205.25,4952.0,192.8706,192.8706,192.0373,192.1684,4952.0
2020-10-29 11:50:00,205.32,205.84,205.0,205.66,5080.0,192.2339,192.7208,191.9343,192.5522,5080.0
2020-10-29 12:00:00,205.58,205.71,205.01,205.37,3122.0,192.4773,192.5991,191.9437,192.2807,3122.0
2020-10-29 12:10:00,205.28,206.08,205.15,206.08,2521.0,192.1965,192.9455,192.0748,192.9455,2521.0
2020-10-29 12:20:00,206.0,206.65,205.87,206.45,6845.0,192.8706,193.4791,192.7489,193.2919,6845.0
2020-10-29 12:30:00,206.45,207.15,206.41,207.06,5381.0,193.2919,193.9473,193.2544,193.863,5381.0
2020-10-29 12:40:00,207.0,207.56,206.96,207.21,8927.0,193.8068,194.3311,193.7694,194.0035,8927.0
2020-10-29 12:50:00,207.23,207.55,207.03,207.25,3480.0,194.0222,194.3218,193.8349,194.0409,3480.0
2020-10-29 13:00:00,207.27,207.27,206.42,206.42,4887.0,194.0596,194.0596,193.2638,193.2638,4887.0
2020-10-29 13:10:00,206.6,207.29,206.31,206.45,8236.0,193.4323,194.0784,193.1608,193.2919,8236.0
2020-10-29 13:20:00,206.65,207.17,206.64,207.09,5799.0,193.4791,193.966,193.4698,193.8911,5799.0
2020-10-29 13:30:00,207.01,207.92,207.01,207.91,9561.0,193.8162,194.6682,193.8162,194.6588,9561.0
2020-10-29 13:40:00,208.08,208.93,208.07,208.86,11236.0,194.818,195.6138,194.8086,195.5483,11236.0
2020-10-29 13:50:00,208.89,209.48,208.41,209.38,5400.0,195.5764,196.1288,195.127,196.0352,5400.0
2020-10-29 14:00:00,209.4,209.95,209.27,209.71,9878.0,196.0539,196.5688,195.9322,196.3441,9878.0
2020-10-29 14:10:00,210.0,210.29,209.56,210.28,7703.0,196.6156,196.8872,196.2037,196.8778,7703.0
2020-10-29 14:20:00,210.24,210.39,209.91,210.0,6756.0,196.8403,196.9808,196.5314,196.6156,6756.0
2020-10-29 14:30:00,210.05,210.3,209.37,209.46,6061.0,196.6624,196.8965,196.0258,196.1101,6061.0
2020-10-29 14:40:00,209.46,209.72,208.79,208.96,11231.0,196.1101,196.3535,195.4828,195.6419,11231.0
2020-10-29 14:50:00,208.83,209.94,208.76,209.76,13369.0,195.5202,196.5595,195.4547,196.3909,13369.0
2020-10-29 15:00:00,209.72,209.72,209.13,209.13,10437.0,196.3535,196.3535,195.8011,195.8011,10437.0
2020-10-29 15:10:00,208.95,208.99,207.85,208.31,9773.0,195.6326,195.67,194.6027,195.0333,9773.0
2020-10-29 15:20:00,208.17,208.58,208.08,208.5,11582.0,194.9023,195.2861,194.818,195.2112,11582.0
2020-10-29 15:30:00,208.57,208.76,208.22,208.56,8304.0,195.2768,195.4547,194.9491,195.2674,8304.0
2020-10-29 15:40:00,208.57,209.01,208.23,208.48,28139.0,195.2768,195.6887,194.9584,195.1925,28139.0
2020-10-29 15:50:00,208.55,209.14,207.84,207.84,57939.0,195.2581,195.8104,194.5933,194.5933,57939.0
2020-10-30 09:30:00,207.33,209.65,207.33,208.43,7422.0,194.1158,196.2879,194.1158,195.1457,7422.0
2020-10-30 09:40:00,208.24,208.24,207.22,208.02,1768.0,194.9678,194.9678,194.0128,194.7618,1768.0
2020-10-30 09:50:00,207.24,209.02,206.91,209.02,1620.0,194.0315,195.6981,193.7226,195.6981,1620.0
2020-10-30 10:00:00,208.7,209.36,208.27,209.09,1700.0,195.3985,196.0164,194.9959,195.7636,1700.0
2020-10-30 10:10:00,208.9,208.9,208.3,208.53,2584.0,195.5857,195.5857,195.024,195.2393,2584.0
2020-10-30 10:20:00,208.34,208.42,206.27,206.44,10360.0,195.0614,195.1363,193.1234,193.2825,10360.0
2020-10-30 10:30:00,206.65,207.1,205.92,206.85,5000.0,193.4791,193.9005,192.7957,193.6664,5000.0
2020-10-30 10:40:00,206.5,206.53,205.26,205.28,5816.0,193.3387,193.3668,192.1777,192.1965,5816.0
2020-10-30 10:50:00,205.33,206.02,204.9,204.9,2582.0,192.2433,192.8893,191.8407,191.8407,2582.0
2020-10-30 11:00:00,204.7,206.18,204.66,205.33,4375.0,191.6534,193.0391,191.616,192.2433,4375.0
2020-10-30 11:10:00,205.53,206.56,205.53,206.22,2076.0,192.4305,193.3949,192.4305,193.0766,2076.0
2020-10-30 11:20:00,206.33,206.99,205.89,205.89,4529.0,193.1795,193.7975,192.7676,192.7676,4529.0
2020-10-30 11:30:00,206.2,206.51,205.97,206.51,2050.0,193.0578,193.3481,192.8425,193.3481,2050.0
2020-10-30 11:40:00,206.45,207.13,205.83,207.05,3623.0,193.2919,193.9286,192.7114,193.8537,3623.0
2020-10-30 11:50:00,206.86,207.24,206.75,206.81,3501.0,193.6758,194.0315,193.5728,193.629,3501.0
2020-10-30 12:00:00,206.82,207.62,206.82,207.52,2000.0,193.6383,194.3873,193.6383,194.2937,2000.0
2020-10-30 12:10:00,207.36,208.25,207.13,208.25,5144.0,194.1439,194.9772,193.9286,194.9772,5144.0
2020-10-30 12:20:00,208.14,208.39,207.85,208.08,6080.0,194.8742,195.1082,194.6027,194.818,6080.0
2020-10-30 12:30:00,207.82,207.82,206.81,207.18,5985.0,194.5746,194.5746,193.629,193.9754,5985.0
2020-10-30 12:40:00,207.04,207.39,206.81,207.27,6684.0,193.8443,194.172,193.629,194.0596,6684.0
2020-10-30 12:50:00,207.11,207.19,206.5,206.53,2808.0,193.9098,193.9847,193.3387,193.3668,2808.0
2020-10-30 13:00:00,206.24,206.88,206.18,206.18,4480.0,193.0953,193.6945,193.0391,193.0391,4480.0
2020-10-30 13:10:00,206.43,206.55,206.05,206.41,2302.0,193.2732,193.3855,192.9174,193.2544,2302.0
2020-10-30 13:20:00,206.23,206.61,206.07,206.51,4005.0,193.0859,193.4417,192.9361,193.3481,4005.0
2020-10-30 13:30:00,206.34,206.5,205.14,205.54,5310.0,193.1889,193.3387,192.0654,192.4399,5310.0
2020-10-30 13:40:00,205.67,206.39,205.66,206.39,5778.0,192.5616,193.2357,192.5522,193.2357,5778.0
2020-10-30 13:50:00,206.48,207.08,206.46,207.08,2002.0,193.32,193.8817,193.3013,193.8817,2002.0
2020-10-30 14:00:00,206.85,207.95,206.81,207.58,4101.0,193.6664,194.6963,193.629,194.3499,4101.0
2020-10-30 14:10:00,207.71,207.71,207.05,207.61,7659.0,194.4716,194.4716,193.8537,194.378,7659.0
2020-10-30 14:20:00,207.72,207.77,206.15,206.46,4210.0,194.481,194.5278,193.011,193.3013,4210.0
2020-10-30 14:30:00,206.17,206.42,205.45,206.07,7428.0,193.0297,193.2638,192.3556,192.9361,7428.0
2020-10-30 14:40:00,206.07,206.23,205.3,206.22,11465.0,192.9361,193.0859,192.2152,193.0766,11465.0
2020-10-30 14:50:00,206.07,206.65,206.04,206.14,7292.0,192.9361,193.4791,192.908,193.0017,7292.0
2020-10-30 15:00:00,206.08,206.25,205.73,205.84,8555.0,192.9455,193.1046,192.6178,192.7208,8555.0
2020-10-30 15:10:00,205.95,206.59,205.95,206.22,7524.0,192.8238,193.423,192.8238,193.0766,7524.0
2020-10-30 15:20:00,206.43,206.71,205.84,205.84,8373.0,193.2732,193.5353,192.7208,192.7208,8373.0
2020-10-30 15:30:00,205.86,205.9,204.99,205.7,19359.0,192.7395,192.7769,191.9249,192.5897,19359.0
2020-10-30 15:40:00,205.67,206.77,205.37,206.43,28769.0,192.5616,193.5915,192.2807,193.2732,28769.0
2020-10-30 15:50:00,206.27,208.6,206.09,208.36,113134.0,193.1234,195.3049,192.9548,195.0802,113134.0
2020-11-02 09:30:00,212.45,213.55,211.03,213.24,21460.0,198.9095,199.9394,197.58,199.6491,21460.0
2020-11-02 09:40:00,213.09,213.61,212.03,213.61,22835.0,199.5087,199.9956,198.5163,199.9956,22835.0
2020-11-02 09:50:00,213.17,215.7,213.01,215.6,5596.0,199.5836,201.9523,199.4338,201.8587,5596.0
2020-11-02 10:00:00,215.75,217.01,215.47,216.89,13206.0,201.9992,203.1789,201.737,203.0665,13206.0
2020-11-02 10:10:00,216.95,217.32,215.6,217.0,5788.0,203.1227,203.4691,201.8587,203.1695,5788.0
2020-11-02 10:20:00,216.88,217.76,216.76,217.22,5188.0,203.0571,203.8811,202.9448,203.3755,5188.0
2020-11-02 10:30:00,216.47,216.48,215.83,215.83,1950.0,202.6733,202.6826,202.0741,202.0741,1950.0
2020-11-02 10:40:00,215.36,215.48,214.36,214.7,8381.0,201.634,201.7464,200.6978,201.0161,8381.0
2020-11-02 10:50:00,214.83,215.17,214.56,215.02,8314.0,201.1378,201.4561,200.885,201.3157,8314.0
2020-11-02 11:00:00,215.16,217.01,215.15,216.99,24600.0,201.4468,203.1789,201.4374,203.1601,24600.0
2020-11-02 11:10:00,217.18,217.33,216.31,217.07,13548.0,203.338,203.4785,202.5235,203.235,13548.0
2020-11-02 11:20:00,216.87,218.11,216.8,218.04,9955.0,203.0478,204.2087,202.9822,204.1432,9955.0
2020-11-02 11:30:00,218.1,218.28,217.55,217.75,5834.0,204.1994,204.3679,203.6844,203.8717,5834.0
2020-11-02 11:40:00,217.84,218.7,217.84,218.49,8834.0,203.956,204.7611,203.956,204.5645,8834.0
2020-11-02 11:50:00,218.61,218.8,218.44,218.44,6180.0,204.6769,204.8548,204.5177,204.5177,6180.0
2020-11-02 12:00:00,218.48,219.14,218.42,218.98,6355.0,204.5552,205.1731,204.499,205.0233,6355.0
2020-11-02 12:10:00,219.03,219.04,218.12,218.12,11479.0,205.0701,205.0795,204.2181,204.2181,11479.0
2020-11-02 12:20:00,218.07,218.48,217.81,218.48,5517.0,204.1713,204.5552,203.9279,204.5552,5517.0
2020-11-02 12:30:00,218.65,218.65,217.63,217.64,9199.0,204.7143,204.7143,203.7593,203.7687,9199.0
2020-11-02 12:40:00,217.62,217.67,217.0,217.01,8617.0,203.75,203.7968,203.1695,203.1789,8617.0
2020-11-02 12:50:00,217.01,217.65,216.95,217.65,4845.0,203.1789,203.7781,203.1227,203.7781,4845.0
2020-11-02 13:00:00,217.75,217.81,216.91,217.04,4408.0,203.8717,203.9279,203.0852,203.2069,4408.0
2020-11-02 13:10:00,217.05,217.22,216.32,216.34,4780.0,203.2163,203.3755,202.5328,202.5516,4780.0
2020-11-02 13:20:00,216.31,216.42,216.04,216.27,6252.0,202.5235,202.6265,202.2707,202.486,6252.0
2020-11-02 13:30:00,216.13,217.01,216.13,216.31,4090.0,202.3549,203.1789,202.3549,202.5235,4090.0
2020-11-02 13:40:00,216.28,216.91,216.28,216.74,6845.0,202.4954,203.0852,202.4954,202.9261,6845.0
2020-11-02 13:50:00,216.57,216.61,216.17,216.2,5684.0,202.7669,202.8043,202.3924,202.4205,5684.0
2020-11-02 14:00:00,216.1,216.4,215.82,215.98,7587.0,202.3269,202.6077,202.0647,202.2145,7587.0
2020-11-02 14:10:00,216.01,216.34,215.94,216.14,5450.0,202.2426,202.5516,202.177,202.3643,5450.0
2020-11-02 14:20:00,216.01,217.88,215.98,217.88,4673.0,202.2426,203.9934,202.2145,203.9934,4673.0
2020-11-02 14:30:00,218.11,218.53,217.65,218.3,5330.0,204.2087,204.602,203.7781,204.3866,5330.0
2020-11-02 14:40:00,218.2,219.0,218.2,218.58,6481.0,204.293,205.042,204.293,204.6488,6481.0
2020-11-02 14:50:00,218.59,218.61,218.13,218.36,16530.0,204.6582,204.6769,204.2275,204.4428,16530.0
2020-11-02 15:00:00,218.29,218.86,218.03,218.07,8019.0,204.3773,204.9109,204.1338,204.1713,8019.0
2020-11-02 15:10:00,218.14,218.44,217.88,218.2,23210.0,204.2368,204.5177,203.9934,204.293,23210.0
2020-11-02 15:20:00,218.2,218.32,217.96,218.05,9509.0,204.293,204.4054,204.0683,204.1526,9509.0
2020-11-02 15:30:00,218.06,218.83,217.81,217.98,19806.0,204.1619,204.8829,203.9279,204.087,19806.0
2020-11-02 15:40:00,217.97,218.19,217.43,217.94,23216.0,204.0777,204.2836,203.5721,204.0496,23216.0
2020-11-02 15:50:00,218.08,218.24,217.58,218.02,74844.0,204.1807,204.3305,203.7125,204.1245,74844.0
2020-11-03 09:30:00,222.23,222.84,220.95,220.98,40619.0,208.0662,208.6373,206.8677,206.8958,40619.0
2020-11-03 09:40:00,221.33,222.15,220.97,222.13,16020.0,207.2235,207.9913,206.8865,207.9725,16020.0
2020-11-03 09:50:00,222.08,223.99,221.81,223.28,12780.0,207.9257,209.714,207.6729,209.0492,12780.0
2020-11-03 10:00:00,223.56,225.2,222.81,225.17,19634.0,209.3114,210.8469,208.6092,210.8188,19634.0
2020-11-03 10:10:00,225.11,226.59,224.75,226.08,12450.0,210.7626,212.1483,210.4255,211.6708,12450.0
2020-11-03 10:20:00,226.12,226.28,225.62,225.98,20832.0,211.7082,211.858,211.2401,211.5771,20832.0
2020-11-03 10:30:00,225.8,226.65,225.6,226.65,27357.0,211.4086,212.2044,211.2214,212.2044,27357.0
2020-11-03 10:40:00,226.48,226.48,225.92,226.22,20563.0,212.0453,212.0453,211.521,211.8019,20563.0
2020-11-03 10:50:00,226.3,226.38,225.51,225.94,11771.0,211.8768,211.9517,211.1371,211.5397,11771.0
2020-11-03 11:00:00,226.01,226.09,225.53,225.79,11780.0,211.6052,211.6801,211.1558,211.3993,11780.0
2020-11-03 11:10:00,225.7,226.31,225.66,226.02,11121.0,211.315,211.8861,211.2775,211.6146,11121.0
2020-11-03 11:20:00,225.9,226.02,225.66,225.69,18025.0,211.5022,211.6146,211.2775,211.3056,18025.0
2020-11-03 11:30:00,225.54,225.76,225.2,225.76,8361.0,211.1652,211.3712,210.8469,211.3712,8361.0
2020-11-03 11:40:00,225.67,225.67,223.85,223.88,43104.0,211.2869,211.2869,209.5829,209.611,43104.0
2020-11-03 11:50:00,223.87,223.92,223.05,223.92,18984.0,209.6016,209.6484,208.8339,209.6484,18984.0
2020-11-03 12:00:00,224.12,224.52,224.11,224.17,9688.0,209.8357,210.2102,209.8263,209.8825,9688.0
2020-11-03 12:10:00,224.24,224.42,224.15,224.42,9117.0,209.948,210.1166,209.8638,210.1166,9117.0
2020-11-03 12:20:00,224.37,224.74,224.31,224.38,6798.0,210.0698,210.4162,210.0136,210.0791,6798.0
2020-11-03 12:30:00,224.43,224.69,224.38,224.56,3620.0,210.1259,210.3694,210.0791,210.2477,3620.0
2020-11-03 12:40:00,224.52,224.57,223.84,223.94,10394.0,210.2102,210.257,209.5735,209.6672,10394.0
2020-11-03 12:50:00,223.94,224.05,223.46,223.53,6499.0,209.6672,209.7702,209.2178,209.2833,6499.0
2020-11-03 13:00:00,223.54,223.63,223.15,223.63,4990.0,209.2927,209.3769,208.9275,209.3769,4990.0
2020-11-03 13:10:00,223.71,224.18,223.49,223.67,6618.0,209.4518,209.8919,209.2458,209.4144,6618.0
2020-11-03 13:20:00,223.8,224.05,223.6,224.05,5325.0,209.5361,209.7702,209.3488,209.7702,5325.0
2020-11-03 13:30:00,224.08,224.71,223.86,223.87,12444.0,209.7982,210.3881,209.5923,209.6016,12444.0
2020-11-03 13:40:00,223.87,224.09,223.45,223.9,7354.0,209.6016,209.8076,209.2084,209.6297,7354.0
2020-11-03 13:50:00,223.84,224.1,223.83,224.04,5993.0,209.5735,209.817,209.5642,209.7608,5993.0
2020-11-03 14:00:00,223.95,224.39,223.95,224.18,14154.0,209.6765,210.0885,209.6765,209.8919,14154.0
2020-11-03 14:10:00,224.31,224.74,223.89,224.0,11891.0,210.0136,210.4162,209.6204,209.7233,11891.0
2020-11-03 14:20:00,224.09,224.25,223.73,224.03,11289.0,209.8076,209.9574,209.4706,209.7514,11289.0
2020-11-03 14:30:00,224.1,224.92,223.95,224.81,23815.0,209.817,210.5847,209.6765,210.4817,23815.0
2020-11-03 14:40:00,224.82,225.07,224.69,225.07,9176.0,210.4911,210.7251,210.3694,210.7251,9176.0
2020-11-03 14:50:00,225.08,225.35,224.97,225.05,7390.0,210.7345,210.9873,210.6315,210.7064,7390.0
2020-11-03 15:00:00,225.13,225.36,224.76,224.93,11728.0,210.7813,210.9967,210.4349,210.5941,11728.0
2020-11-03 15:10:00,224.98,225.53,224.98,225.42,8391.0,210.6409,211.1558,210.6409,211.0528,8391.0
2020-11-03 15:20:00,225.5,225.67,224.89,225.19,23381.0,211.1277,211.2869,210.5566,210.8375,23381.0
2020-11-03 15:30:00,225.46,226.21,225.37,226.06,16747.0,211.0903,211.7925,211.006,211.6521,16747.0
2020-11-03 15:40:00,226.09,226.83,225.95,226.83,26819.0,211.6801,212.373,211.5491,212.373,26819.0
2020-11-03 15:50:00,226.6,227.68,226.15,226.2,100669.0,212.1576,213.1688,211.7363,211.7831,100669.0
2020-11-04 09:30:00,223.46,224.12,217.53,217.53,79938.0,209.2178,209.8357,203.6657,203.6657,79938.0
2020-11-04 09:40:00,217.53,219.97,216.92,219.85,22219.0,203.6657,205.9502,203.0946,205.8378,22219.0
2020-11-04 09:50:00,219.84,220.54,218.87,220.53,10514.0,205.8285,206.4839,204.9203,206.4745,10514.0
2020-11-04 10:00:00,220.55,222.58,220.3,221.65,17918.0,206.4932,208.3938,206.2592,207.5231,17918.0
2020-11-04 10:10:00,221.83,223.47,221.15,222.39,20801.0,207.6916,209.2271,207.055,208.216,20801.0
2020-11-04 10:20:00,222.62,223.57,221.58,221.9,16367.0,208.4313,209.3208,207.4576,207.7572,16367.0
2020-11-04 10:30:00,222.13,222.97,220.73,220.83,7778.0,207.9725,208.759,206.6618,206.7554,7778.0
2020-11-04 10:40:00,220.87,222.07,220.7,222.03,13666.0,206.7928,207.9164,206.6337,207.8789,13666.0
2020-11-04 10:50:00,222.42,223.09,221.65,221.96,17009.0,208.244,208.8713,207.5231,207.8134,17009.0
2020-11-04 11:00:00,221.86,222.2,221.58,221.92,5509.0,207.7197,208.0381,207.4576,207.7759,5509.0
2020-11-04 11:10:00,221.88,222.01,221.19,221.63,13199.0,207.7385,207.8602,207.0924,207.5044,13199.0
2020-11-04 11:20:00,221.61,222.83,221.49,222.62,8375.0,207.4857,208.6279,207.3733,208.4313,8375.0
2020-11-04 11:30:00,222.79,223.45,222.34,222.69,22334.0,208.5905,209.2084,208.1691,208.4968,22334.0
2020-11-04 11:40:00,222.6,223.0,222.52,222.87,8460.0,208.4126,208.7871,208.3377,208.6654,8460.0
2020-11-04 11:50:00,222.87,224.32,222.86,223.97,9805.0,208.6654,210.0229,208.656,209.6953,9805.0
2020-11-04 12:00:00,223.89,224.2,223.36,224.06,18038.0,209.6204,209.9106,209.1241,209.7795,18038.0
2020-11-04 12:10:00,224.06,224.3,223.91,224.04,16154.0,209.7795,210.0042,209.6391,209.7608,16154.0
2020-11-04 12:20:00,223.94,224.42,223.46,223.6,17203.0,209.6672,210.1166,209.2178,209.3488,17203.0
2020-11-04 12:30:00,223.64,223.83,222.87,222.88,8867.0,209.3863,209.5642,208.6654,208.6747,8867.0
2020-11-04 12:40:00,222.76,223.23,222.39,222.78,20376.0,208.5624,209.0024,208.216,208.5811,20376.0
2020-11-04 12:50:00,222.59,222.74,221.19,221.27,18268.0,208.4032,208.5437,207.0924,207.1673,18268.0
2020-11-04 13:00:00,221.28,221.99,221.27,221.76,12873.0,207.1767,207.8415,207.1673,207.6261,12873.0
2020-11-04 13:10:00,221.63,222.08,221.63,221.81,15534.0,207.5044,207.9257,207.5044,207.6729,15534.0
2020-11-04 13:20:00,221.83,222.1,221.82,221.99,9001.0,207.6916,207.9444,207.6823,207.8415,9001.0
2020-11-04 13:30:00,222.12,222.87,222.1,222.52,12493.0,207.9632,208.6654,207.9444,208.3377,12493.0
2020-11-04 13:40:00,222.46,222.5,221.32,221.9,12980.0,208.2815,208.3189,207.2142,207.7572,12980.0
2020-11-04 13:50:00,221.9,222.39,221.88,222.14,11118.0,207.7572,208.216,207.7385,207.9819,11118.0
2020-11-04 14:00:00,222.05,222.38,221.64,221.97,6375.0,207.8976,208.2066,207.5138,207.8227,6375.0
2020-11-04 14:10:00,221.86,222.11,221.26,221.51,7876.0,207.7197,207.9538,207.158,207.392,7876.0
2020-11-04 14:20:00,221.58,221.77,220.8,220.93,6938.0,207.4576,207.6355,206.7273,206.849,6938.0
2020-11-04 14:30:00,220.94,221.13,220.72,220.86,11149.0,206.8584,207.0363,206.6524,206.7835,11149.0
2020-11-04 14:40:00,220.74,220.74,219.53,219.53,6843.0,206.6711,206.6711,205.5382,205.5382,6843.0
2020-11-04 14:50:00,219.63,220.33,219.5,220.15,16869.0,205.6319,206.2873,205.5102,206.1187,16869.0
2020-11-04 15:00:00,220.09,220.36,219.23,219.36,12925.0,206.0625,206.3153,205.2574,205.3791,12925.0
2020-11-04 15:10:00,219.28,219.3,218.78,218.96,11878.0,205.3042,205.3229,204.836,205.0046,11878.0
2020-11-04 15:20:00,218.94,219.31,218.8,219.0,9987.0,204.9858,205.3323,204.8548,205.042,9987.0
2020-11-04 15:30:00,219.24,219.59,218.93,219.46,20153.0,205.2667,205.5944,204.9765,205.4727,20153.0
2020-11-04 15:40:00,219.49,219.91,219.08,219.08,20082.0,205.5008,205.894,205.1169,205.1169,20082.0
2020-11-04 15:50:00,219.07,219.48,217.92,218.2,81932.0,205.1076,205.4914,204.0309,204.293,81932.0
2020-11-05 09:30:00,228.67,232.63,226.99,229.82,78546.0,214.8874,218.6087,213.3086,215.9681,78546.0
2020-11-05 09:40:00,229.45,235.83,229.43,233.98,57262.0,215.6204,221.6158,215.6016,219.8773,57262.0
2020-11-05 09:50:00,233.99,234.13,232.16,232.65,36166.0,219.8867,220.0183,218.167,218.6275,36166.0
2020-11-05 10:00:00,232.59,233.51,230.46,231.18,30497.0,218.5711,219.4357,216.5695,217.2461,30497.0
2020-11-05 10:10:00,231.22,233.5,230.8,232.31,36790.0,217.2837,219.4263,216.889,218.308,36790.0
2020-11-05 10:20:00,232.62,234.94,232.45,234.94,24786.0,218.5993,220.7795,218.4396,220.7795,24786.0
2020-11-05 10:30:00,234.11,235.15,232.2,232.99,38993.0,219.9995,220.9768,218.2046,218.947,38993.0
2020-11-05 10:40:00,232.33,232.72,230.51,231.31,48962.0,218.3268,218.6933,216.6165,217.3683,48962.0
2020-11-05 10:50:00,231.68,231.89,229.89,231.72,37606.0,217.716,217.9133,216.0338,217.7536,37606.0
2020-11-05 11:00:00,231.72,232.65,231.2,231.38,25470.0,217.7536,218.6275,217.2649,217.434,25470.0
2020-11-05 11:10:00,231.38,232.3,231.03,232.3,15714.0,217.434,218.2986,217.1051,218.2986,15714.0
2020-11-05 11:20:00,232.32,233.87,231.84,233.82,17729.0,218.3174,219.774,217.8663,219.727,17729.0
2020-11-05 11:30:00,233.41,234.38,233.21,234.0,18292.0,219.3417,220.2532,219.1537,219.8961,18292.0
2020-11-05 11:40:00,234.11,235.5,233.79,235.04,48469.0,219.9995,221.3057,219.6988,220.8734,48469.0
2020-11-05 11:50:00,235.21,235.98,235.07,235.18,19620.0,221.0332,221.7568,220.9016,221.005,19620.0
2020-11-05 12:00:00,235.14,235.23,233.27,233.68,17400.0,220.9674,221.052,219.2101,219.5954,17400.0
2020-11-05 12:10:00,233.7,235.25,233.37,235.25,22270.0,219.6142,221.0708,219.3041,221.0708,22270.0
2020-11-05 12:20:00,235.38,236.65,235.3,236.65,32730.0,221.193,222.3864,221.1178,222.3864,32730.0
2020-11-05 12:30:00,236.59,239.2,236.59,237.76,30843.0,222.33,224.7827,222.33,223.4295,30843.0
2020-11-05 12:40:00,237.71,238.92,237.71,238.17,19086.0,223.3825,224.5196,223.3825,223.8148,19086.0
2020-11-05 12:50:00,238.13,239.27,238.03,239.16,16589.0,223.7772,224.8485,223.6832,224.7451,16589.0
2020-11-05 13:00:00,239.0,239.41,238.47,238.72,22678.0,224.5948,224.9801,224.0967,224.3316,22678.0
2020-11-05 13:10:00,238.51,238.78,238.0,238.59,14364.0,224.1343,224.388,223.655,224.2095,14364.0
2020-11-05 13:20:00,238.59,238.68,237.7,237.7,21003.0,224.2095,224.2941,223.3731,223.3731,21003.0
2020-11-05 13:30:00,237.71,238.9,237.71,238.79,22519.0,223.3825,224.5008,223.3825,224.3974,22519.0
2020-11-05 13:40:00,238.8,239.17,238.67,239.05,115459.0,224.4068,224.7545,224.2847,224.6417,115459.0
2020-11-05 13:50:00,239.05,239.05,238.01,238.09,39490.0,224.6417,224.6417,223.6644,223.7396,39490.0
2020-11-05 14:00:00,238.26,239.56,238.24,238.85,26290.0,223.8994,225.121,223.8806,224.4538,26290.0
2020-11-05 14:10:00,238.73,238.98,238.05,238.18,28798.0,224.341,224.576,223.702,223.8242,28798.0
2020-11-05 14:20:00,238.21,238.6,238.03,238.48,18438.0,223.8524,224.2189,223.6832,224.1061,18438.0
2020-11-05 14:30:00,238.61,238.84,238.43,238.52,21314.0,224.2283,224.4444,224.0591,224.1437,21314.0
2020-11-05 14:40:00,238.35,238.35,237.28,237.5,21714.0,223.9839,223.9839,222.9784,223.1852,21714.0
2020-11-05 14:50:00,237.59,238.01,237.4,237.72,19398.0,223.2697,223.6644,223.0912,223.3919,19398.0
2020-11-05 15:00:00,237.81,238.11,237.5,237.77,23980.0,223.4765,223.7584,223.1852,223.4389,23980.0
2020-11-05 15:10:00,237.7,237.89,237.34,237.56,42786.0,223.3731,223.5517,223.0348,223.2416,42786.0
2020-11-05 15:20:00,237.51,238.24,237.51,237.91,30128.0,223.1946,223.8806,223.1946,223.5705,30128.0
2020-11-05 15:30:00,237.95,238.0,237.27,237.43,62429.0,223.608,223.655,222.969,223.1194,62429.0
2020-11-05 15:40:00,237.43,237.99,237.34,237.99,109650.0,223.1194,223.6456,223.0348,223.6456,109650.0
2020-11-05 15:50:00,237.99,239.27,237.66,238.01,91825.0,223.6456,224.8485,223.3355,223.6644,91825.0
2020-11-06 09:30:00,236.77,238.12,236.11,237.25,26598.0,222.4992,223.7678,221.879,222.9502,26598.0
2020-11-06 09:40:00,236.83,238.02,236.28,236.78,47893.0,222.5556,223.6738,222.0387,222.5086,47893.0
2020-11-06 09:50:00,236.84,237.58,236.6,237.43,76558.0,222.565,223.2604,222.3394,223.1194,76558.0
2020-11-06 10:00:00,237.74,237.95,236.86,237.95,9317.0,223.4107,223.608,222.5837,223.608,9317.0
2020-11-06 10:10:00,238.13,238.13,237.68,238.09,13040.0,223.7772,223.7772,223.3543,223.7396,13040.0
2020-11-06 10:20:00,238.12,238.49,237.76,238.19,8216.0,223.7678,224.1155,223.4295,223.8336,8216.0
2020-11-06 10:30:00,238.4,238.41,237.22,237.22,27775.0,224.0309,224.0403,222.922,222.922,27775.0
2020-11-06 10:40:00,236.99,237.54,236.96,237.53,26083.0,222.7059,223.2228,222.6777,223.2134,26083.0
2020-11-06 10:50:00,237.52,237.67,236.36,236.64,20990.0,223.204,223.3449,222.1139,222.377,20990.0
2020-11-06 11:00:00,236.72,237.73,236.45,237.63,18355.0,222.4522,223.4013,222.1985,223.3073,18355.0
2020-11-06 11:10:00,237.56,237.76,237.42,237.51,9240.0,223.2416,223.4295,223.11,223.1946,9240.0
2020-11-06 11:20:00,237.55,237.64,236.83,236.98,36325.0,223.2322,223.3167,222.5556,222.6965,36325.0
2020-11-06 11:30:00,237.08,237.29,237.07,237.28,8221.0,222.7905,222.9878,222.7811,222.9784,8221.0
2020-11-06 11:40:00,237.15,237.51,236.96,237.42,8793.0,222.8563,223.1946,222.6777,223.11,8793.0
2020-11-06 11:50:00,237.67,238.24,237.57,238.1,6304.0,223.3449,223.8806,223.251,223.749,6304.0
2020-11-06 12:00:00,238.14,238.22,237.86,237.96,6433.0,223.7866,223.8618,223.5235,223.6174,6433.0
2020-11-06 12:10:00,237.96,238.13,237.53,237.59,4308.0,223.6174,223.7772,223.2134,223.2697,4308.0
2020-11-06 12:20:00,237.73,238.01,237.42,237.68,6789.0,223.4013,223.6644,223.11,223.3543,6789.0
2020-11-06 12:30:00,237.77,237.89,237.59,237.59,4735.0,223.4389,223.5517,223.2697,223.2697,4735.0
2020-11-06 12:40:00,237.75,237.76,237.38,237.72,6660.0,223.4201,223.4295,223.0724,223.3919,6660.0
2020-11-06 12:50:00,237.79,237.98,237.43,237.66,6467.0,223.4577,223.6362,223.1194,223.3355,6467.0
2020-11-06 13:00:00,237.8,238.37,237.8,238.22,6412.0,223.4671,224.0027,223.4671,223.8618,6412.0
2020-11-06 13:10:00,238.1,238.32,238.07,238.31,2966.0,223.749,223.9557,223.7208,223.9464,2966.0
2020-11-06 13:20:00,238.33,238.33,237.98,238.12,2744.0,223.9651,223.9651,223.6362,223.7678,2744.0
2020-11-06 13:30:00,238.14,238.14,237.42,237.52,14956.0,223.7866,223.7866,223.11,223.204,14956.0
2020-11-06 13:40:00,237.66,238.12,237.58,238.12,8690.0,223.3355,223.7678,223.2604,223.7678,8690.0
2020-11-06 13:50:00,238.11,238.2,237.86,237.87,6009.0,223.7584,223.843,223.5235,223.5329,6009.0
2020-11-06 14:00:00,237.86,238.12,237.7,237.96,14812.0,223.5235,223.7678,223.3731,223.6174,14812.0
2020-11-06 14:10:00,237.93,238.12,237.86,238.02,10740.0,223.5893,223.7678,223.5235,223.6738,10740.0
2020-11-06 14:20:00,238.02,238.04,237.79,237.96,53665.0,223.6738,223.6926,223.4577,223.6174,53665.0
2020-11-06 14:30:00,237.94,238.07,237.78,237.9,20307.0,223.5987,223.7208,223.4483,223.5611,20307.0
2020-11-06 14:40:00,237.95,238.17,237.89,238.07,13389.0,223.608,223.8148,223.5517,223.7208,13389.0
2020-11-06 14:50:00,238.01,238.17,237.93,238.03,11310.0,223.6644,223.8148,223.5893,223.6832,11310.0
2020-11-06 15:00:00,237.95,238.09,237.34,237.39,21077.0,223.608,223.7396,223.0348,223.0818,21077.0
2020-11-06 15:10:00,237.19,237.6,236.86,237.2,16782.0,222.8939,223.2791,222.5837,222.9033,16782.0
2020-11-06 15:20:00,237.35,237.64,237.11,237.47,10334.0,223.0442,223.3167,222.8187,223.157,10334.0
2020-11-06 15:30:00,237.44,237.74,237.21,237.47,13497.0,223.1288,223.4107,222.9127,223.157,13497.0
2020-11-06 15:40:00,237.48,237.91,237.13,237.75,20320.0,223.1664,223.5705,222.8375,223.4201,20320.0
2020-11-06 15:50:00,237.66,237.87,237.0,237.56,85433.0,223.3355,223.5329,222.7153,223.2416,85433.0
2020-11-09 09:30:00,258.82,269.12,257.0,258.22,269247.0,243.2202,252.8993,241.5098,242.6563,269247.0
2020-11-09 09:40:00,258.29,260.21,256.24,256.66,39503.0,242.7221,244.5264,240.7957,241.1903,39503.0
2020-11-09 09:50:00,256.4,256.6,253.81,254.49,45780.0,240.946,241.134,238.5121,239.1511,45780.0
2020-11-09 10:00:00,254.49,255.73,252.88,254.04,38982.0,239.1511,240.3164,237.6382,238.7283,38982.0
2020-11-09 10:10:00,253.52,256.56,253.06,255.48,47613.0,238.2396,241.0964,237.8073,240.0815,47613.0
2020-11-09 10:20:00,255.48,255.56,254.1,255.06,27956.0,240.0815,240.1566,238.7846,239.6868,27956.0
2020-11-09 10:30:00,255.05,255.06,252.43,253.03,49316.0,239.6774,239.6868,237.2153,237.7791,49316.0
2020-11-09 10:40:00,253.52,254.58,252.44,254.18,23156.0,238.2396,239.2357,237.2247,238.8598,23156.0
2020-11-09 10:50:00,253.91,254.36,252.71,253.0,16074.0,238.6061,239.029,237.4784,237.7509,16074.0
2020-11-09 11:00:00,253.41,254.05,252.04,254.05,24335.0,238.1362,238.7377,236.8488,238.7377,24335.0
2020-11-09 11:10:00,253.67,254.04,251.77,252.4,30167.0,238.3806,238.7283,236.5951,237.1871,30167.0
2020-11-09 11:20:00,252.4,254.68,252.4,254.09,28773.0,237.1871,239.3297,237.1871,238.7752,28773.0
2020-11-09 11:30:00,254.22,255.0,253.59,254.79,17581.0,238.8974,239.6304,238.3054,239.4331,17581.0
2020-11-09 11:40:00,254.59,254.89,253.5,253.94,7911.0,239.2451,239.527,238.2208,238.6343,7911.0
2020-11-09 11:50:00,253.75,254.63,253.41,254.07,13511.0,238.4557,239.2827,238.1362,238.7564,13511.0
2020-11-09 12:00:00,254.21,255.03,253.76,255.0,15261.0,238.888,239.6586,238.4651,239.6304,15261.0
2020-11-09 12:10:00,255.0,255.14,253.87,254.21,45465.0,239.6304,239.762,238.5685,238.888,45465.0
2020-11-09 12:20:00,254.37,255.54,254.19,255.27,15830.0,239.0384,240.1378,238.8692,239.8841,15830.0
2020-11-09 12:30:00,255.53,255.54,255.0,255.32,20190.0,240.1285,240.1378,239.6304,239.9311,20190.0
2020-11-09 12:40:00,255.3,255.9,255.19,255.63,8973.0,239.9123,240.4761,239.8089,240.2224,8973.0
2020-11-09 12:50:00,255.82,256.14,255.54,255.89,12994.0,240.401,240.7017,240.1378,240.4668,12994.0
2020-11-09 13:00:00,255.89,256.77,255.76,256.69,13127.0,240.4668,241.2937,240.3446,241.2185,13127.0
2020-11-09 13:10:00,256.74,257.25,256.33,256.33,6461.0,241.2655,241.7448,240.8802,240.8802,6461.0
2020-11-09 13:20:00,256.5,256.55,255.76,256.01,9522.0,241.04,241.087,240.3446,240.5795,9522.0
2020-11-09 13:30:00,256.01,256.41,255.68,255.84,8630.0,240.5795,240.9554,240.2694,240.4198,8630.0
2020-11-09 13:40:00,255.76,256.53,255.61,256.17,7493.0,240.3446,241.0682,240.2036,240.7299,7493.0
2020-11-09 13:50:00,256.17,256.35,255.32,256.2,10370.0,240.7299,240.899,239.9311,240.7581,10370.0
2020-11-09 14:00:00,256.2,256.33,255.33,255.83,8927.0,240.7581,240.8802,239.9405,240.4104,8927.0
2020-11-09 14:10:00,255.4,255.66,255.06,255.18,7490.0,240.0063,240.2506,239.6868,239.7995,7490.0
2020-11-09 14:20:00,255.26,255.8,254.29,255.55,33497.0,239.8747,240.3822,238.9632,240.1472,33497.0
2020-11-09 14:30:00,255.79,255.8,255.09,255.37,11518.0,240.3728,240.3822,239.715,239.9781,11518.0
2020-11-09 14:40:00,255.4,255.53,254.56,254.91,14853.0,240.0063,240.1285,239.2169,239.5458,14853.0
2020-11-09 14:50:00,254.81,255.24,254.57,255.06,10515.0,239.4518,239.8559,239.2263,239.6868,10515.0
2020-11-09 15:00:00,255.0,255.65,254.88,255.0,12991.0,239.6304,240.2412,239.5176,239.6304,12991.0
2020-11-09 15:10:00,254.87,255.73,254.68,255.33,10354.0,239.5082,240.3164,239.3297,239.9405,10354.0
2020-11-09 15:20:00,255.19,255.56,254.67,255.04,20344.0,239.8089,240.1566,239.3203,239.668,20344.0
2020-11-09 15:30:00,255.08,255.94,255.03,255.88,38392.0,239.7056,240.5137,239.6586,240.4574,38392.0
2020-11-09 15:40:00,255.88,255.88,254.57,255.0,32834.0,240.4574,240.4574,239.2263,239.6304,32834.0
2020-11-09 15:50:00,254.85,254.99,252.48,253.09,174746.0,239.4894,239.621,237.2623,237.8355,174746.0
2020-11-10 09:30:00,252.64,256.88,252.64,254.57,21946.0,237.4126,241.3971,237.4126,239.2263,21946.0
2020-11-10 09:40:00,255.0,256.93,254.12,256.52,20901.0,239.6304,241.4441,238.8034,241.0588,20901.0
2020-11-10 09:50:00,256.52,259.01,256.41,259.01,22923.0,241.0588,243.3987,240.9554,243.3987,22923.0
2020-11-10 10:00:00,258.98,261.05,258.63,260.81,25784.0,243.3705,245.3157,243.0416,245.0902,25784.0
2020-11-10 10:10:00,260.63,261.16,258.69,259.7,24420.0,244.9211,245.4191,243.098,244.0471,24420.0
2020-11-10 10:20:00,259.84,259.84,257.87,258.63,15198.0,244.1787,244.1787,242.3274,243.0416,15198.0
2020-11-10 10:30:00,258.63,258.63,256.32,256.93,26984.0,243.0416,243.0416,240.8708,241.4441,26984.0
2020-11-10 10:40:00,256.71,257.61,256.5,257.33,25873.0,241.2373,242.0831,241.04,241.82,25873.0
2020-11-10 10:50:00,257.46,257.95,256.96,257.59,9767.0,241.9421,242.4026,241.4723,242.0643,9767.0
2020-11-10 11:00:00,257.45,259.15,257.32,258.56,25834.0,241.9327,243.5303,241.8106,242.9758,25834.0
2020-11-10 11:10:00,258.43,259.53,257.82,257.89,9747.0,242.8537,243.8874,242.2804,242.3462,9747.0
2020-11-10 11:20:00,258.0,258.93,257.65,258.78,14626.0,242.4496,243.3235,242.1207,243.1826,14626.0
2020-11-10 11:30:00,258.4,258.44,257.77,257.82,9334.0,242.8255,242.8631,242.2334,242.2804,9334.0
2020-11-10 11:40:00,257.81,259.13,257.81,258.54,13074.0,242.271,243.5115,242.271,242.957,13074.0
2020-11-10 11:50:00,258.44,259.36,258.43,259.29,5166.0,242.8631,243.7276,242.8537,243.6618,5166.0
2020-11-10 12:00:00,259.08,259.65,258.1,258.39,8183.0,243.4645,244.0001,242.5435,242.8161,8183.0
2020-11-10 12:10:00,258.39,258.41,257.99,258.1,6212.0,242.8161,242.8349,242.4402,242.5435,6212.0
2020-11-10 12:20:00,258.22,258.22,257.17,257.17,6291.0,242.6563,242.6563,241.6696,241.6696,6291.0
2020-11-10 12:30:00,257.32,258.23,257.17,258.07,28397.0,241.8106,242.6657,241.6696,242.5154,28397.0
2020-11-10 12:40:00,258.18,259.5,257.89,259.5,26693.0,242.6187,243.8592,242.3462,243.8592,26693.0
2020-11-10 12:50:00,259.55,260.99,259.24,260.99,27078.0,243.9062,245.2594,243.6148,245.2594,27078.0
2020-11-10 13:00:00,260.74,260.74,258.89,259.73,13767.0,245.0244,245.0244,243.2859,244.0753,13767.0
2020-11-10 13:10:00,259.45,259.54,258.65,259.34,10325.0,243.8122,243.8968,243.0604,243.7088,10325.0
2020-11-10 13:20:00,259.25,259.25,258.08,258.61,12906.0,243.6242,243.6242,242.5248,243.0228,12906.0
2020-11-10 13:30:00,258.49,259.33,258.16,259.32,16199.0,242.91,243.6994,242.5999,243.69,16199.0
2020-11-10 13:40:00,259.34,260.32,259.05,259.99,13375.0,243.7088,244.6297,243.4363,244.3196,13375.0
2020-11-10 13:50:00,259.99,261.45,259.85,261.36,28188.0,244.3196,245.6916,244.1881,245.6071,28188.0
2020-11-10 14:00:00,261.33,262.43,261.33,262.29,33849.0,245.5789,246.6126,245.5789,246.481,33849.0
2020-11-10 14:10:00,262.21,262.29,260.04,261.25,16687.0,246.4058,246.481,244.3666,245.5037,16687.0
2020-11-10 14:20:00,261.19,262.73,259.59,259.88,27001.0,245.4473,246.8945,243.9437,244.2163,27001.0
2020-11-10 14:30:00,259.97,260.67,259.36,259.64,12076.0,244.3008,244.9586,243.7276,243.9907,12076.0
2020-11-10 14:40:00,259.64,260.53,259.61,260.23,23938.0,243.9907,244.8271,243.9625,244.5452,23938.0
2020-11-10 14:50:00,260.2,261.29,260.2,260.85,18632.0,244.517,245.5413,244.517,245.1278,18632.0
2020-11-10 15:00:00,260.77,261.47,260.77,261.21,33544.0,245.0526,245.7104,245.0526,245.4661,33544.0
2020-11-10 15:10:00,261.27,262.16,261.05,261.91,38099.0,245.5225,246.3588,245.3157,246.1239,38099.0
2020-11-10 15:20:00,261.77,262.21,261.19,262.01,23909.0,245.9923,246.4058,245.4473,246.2179,23909.0
2020-11-10 15:30:00,261.95,261.95,260.87,261.25,46290.0,246.1615,246.1615,245.1466,245.5037,46290.0
2020-11-10 15:40:00,261.25,262.08,261.21,261.48,77042.0,245.5037,246.2837,245.4661,245.7198,77042.0
2020-11-10 15:50:00,261.64,262.04,260.93,261.5,140802.0,245.8702,246.2461,245.203,245.7386,140802.0
2020-11-11 09:30:00,262.91,263.5,258.4,259.16,37328.0,247.0636,247.6181,242.8255,243.5397,37328.0
2020-11-11 09:40:00,259.17,259.64,257.59,258.28,96839.0,243.5491,243.9907,242.0643,242.7127,96839.0
2020-11-11 09:50:00,258.33,259.47,258.12,259.04,54185.0,242.7597,243.831,242.5623,243.4269,54185.0
2020-11-11 10:00:00,258.96,259.54,258.09,258.99,58648.0,243.3517,243.8968,242.5342,243.3799,58648.0
2020-11-11 10:10:00,258.91,259.4,258.56,258.94,17520.0,243.3047,243.7652,242.9758,243.3329,17520.0
2020-11-11 10:20:00,259.0,259.48,258.67,258.97,32467.0,243.3893,243.8404,243.0792,243.3611,32467.0
2020-11-11 10:30:00,258.97,259.69,258.56,259.69,18536.0,243.3611,244.0377,242.9758,244.0377,18536.0
2020-11-11 10:40:00,259.68,260.29,259.1,260.19,9261.0,244.0283,244.6016,243.4833,244.5076,9261.0
2020-11-11 10:50:00,260.24,260.52,258.82,258.94,14031.0,244.5546,244.8177,243.2202,243.3329,14031.0
2020-11-11 11:00:00,259.0,259.8,258.82,259.15,9368.0,243.3893,244.1411,243.2202,243.5303,9368.0
2020-11-11 11:10:00,258.98,259.51,258.95,259.29,12293.0,243.3705,243.8686,243.3423,243.6618,12293.0
2020-11-11 11:20:00,259.47,260.14,259.2,260.12,17712.0,243.831,244.4606,243.5772,244.4418,17712.0
2020-11-11 11:30:00,260.18,260.32,259.75,259.76,12528.0,244.4982,244.6297,244.0941,244.1035,12528.0
2020-11-11 11:40:00,259.75,260.25,259.75,259.91,12735.0,244.0941,244.564,244.0941,244.2445,12735.0
2020-11-11 11:50:00,259.91,260.22,259.85,260.17,9029.0,244.2445,244.5358,244.1881,244.4888,9029.0
2020-11-11 12:00:00,260.21,261.91,260.12,261.71,28712.0,244.5264,246.1239,244.4418,245.936,28712.0
2020-11-11 12:10:00,261.7,262.13,261.17,261.44,13285.0,245.9266,246.3306,245.4285,245.6822,13285.0
2020-11-11 12:20:00,261.44,261.51,260.8,260.89,13414.0,245.6822,245.748,245.0808,245.1654,13414.0
2020-11-11 12:30:00,260.99,261.11,260.9,260.95,6644.0,245.2594,245.3721,245.1748,245.2218,6644.0
2020-11-11 12:40:00,260.96,262.02,260.89,261.67,11744.0,245.2312,246.2273,245.1654,245.8984,11744.0
2020-11-11 12:50:00,261.66,261.76,261.28,261.55,6248.0,245.889,245.983,245.5319,245.7856,6248.0
2020-11-11 13:00:00,261.55,261.64,260.96,261.13,8456.0,245.7856,245.8702,245.2312,245.3909,8456.0
2020-11-11 13:10:00,261.03,261.28,260.8,261.28,9492.0,245.2969,245.5319,245.0808,245.5319,9492.0
2020-11-11 13:20:00,261.33,261.91,261.33,261.87,11717.0,245.5789,246.1239,245.5789,246.0863,11717.0
2020-11-11 13:30:00,261.93,261.97,261.67,261.8,15628.0,246.1427,246.1803,245.8984,246.0205,15628.0
2020-11-11 13:40:00,261.83,262.14,261.77,262.14,12207.0,246.0487,246.34,245.9923,246.34,12207.0
2020-11-11 13:50:00,262.02,262.32,261.72,261.96,10684.0,246.2273,246.5092,245.9454,246.1709,10684.0
2020-11-11 14:00:00,261.95,262.89,261.88,261.9,11888.0,246.1615,247.0448,246.0957,246.1145,11888.0
2020-11-11 14:10:00,261.99,262.16,261.81,261.95,21416.0,246.1991,246.3588,246.0299,246.1615,21416.0
2020-11-11 14:20:00,261.84,261.93,260.89,260.89,9712.0,246.0581,246.1427,245.1654,245.1654,9712.0
2020-11-11 14:30:00,260.89,260.89,260.11,260.11,8439.0,245.1654,245.1654,244.4324,244.4324,8439.0
2020-11-11 14:40:00,260.0,260.01,259.37,259.7,18080.0,244.329,244.3384,243.737,244.0471,18080.0
2020-11-11 14:50:00,259.62,260.18,259.61,260.01,12027.0,243.9719,244.4982,243.9625,244.3384,12027.0
2020-11-11 15:00:00,260.11,260.12,259.66,259.92,35188.0,244.4324,244.4418,244.0095,244.2539,35188.0
2020-11-11 15:10:00,259.85,260.16,259.68,259.95,57557.0,244.1881,244.4794,244.0283,244.282,57557.0
2020-11-11 15:20:00,259.84,260.0,259.2,259.7,30827.0,244.1787,244.329,243.5772,244.0471,30827.0
2020-11-11 15:30:00,259.53,260.23,259.5,260.16,40918.0,243.8874,244.5452,243.8592,244.4794,40918.0
2020-11-11 15:40:00,260.15,260.54,260.09,260.37,97723.0,244.47,244.8365,244.4136,244.6767,97723.0
2020-11-11 15:50:00,260.42,261.74,260.42,260.91,129571.0,244.7237,245.9642,244.7237,245.1842,129571.0
2020-11-12 09:30:00,260.58,260.66,258.24,260.12,25170.0,244.8741,244.9493,242.6751,244.4418,25170.0
2020-11-12 09:40:00,259.87,260.82,259.72,259.93,30236.0,244.2069,245.0996,244.0659,244.2632,30236.0
2020-11-12 09:50:00,260.0,260.33,259.83,260.12,50875.0,244.329,244.6391,244.1693,244.4418,50875.0
2020-11-12 10:00:00,259.97,260.94,259.93,260.71,24034.0,244.3008,245.2124,244.2632,244.9962,24034.0
2020-11-12 10:10:00,260.55,260.56,259.95,260.0,14135.0,244.8459,244.8553,244.282,244.329,14135.0
2020-11-12 10:20:00,260.02,260.35,259.97,260.05,24559.0,244.3478,244.6579,244.3008,244.376,24559.0
2020-11-12 10:30:00,260.1,260.58,260.0,260.13,15678.0,244.423,244.8741,244.329,244.4512,15678.0
2020-11-12 10:40:00,260.14,260.4,260.01,260.24,18294.0,244.4606,244.7049,244.3384,244.5546,18294.0
2020-11-12 10:50:00,260.27,260.97,260.14,260.22,11055.0,244.5828,245.2406,244.4606,244.5358,11055.0
2020-11-12 11:00:00,260.2,260.53,260.02,260.48,18930.0,244.517,244.8271,244.3478,244.7801,18930.0
2020-11-12 11:10:00,260.55,260.55,260.05,260.13,40547.0,244.8459,244.8459,244.376,244.4512,40547.0
2020-11-12 11:20:00,260.1,260.38,259.87,260.26,88204.0,244.423,244.6861,244.2069,244.5734,88204.0
2020-11-12 11:30:00,260.27,260.44,260.13,260.3,5658.0,244.5828,244.7425,244.4512,244.6109,5658.0
2020-11-12 11:40:00,260.14,260.43,260.06,260.27,6840.0,244.4606,244.7331,244.3854,244.5828,6840.0
2020-11-12 11:50:00,260.25,260.44,260.13,260.2,8073.0,244.564,244.7425,244.4512,244.517,8073.0
2020-11-12 12:00:00,260.12,260.17,258.92,259.32,52190.0,244.4418,244.4888,243.3141,243.69,52190.0
2020-11-12 12:10:00,259.32,260.27,259.32,259.98,9177.0,243.69,244.5828,243.69,244.3102,9177.0
2020-11-12 12:20:00,259.98,260.13,259.56,259.8,26953.0,244.3102,244.4512,243.9156,244.1411,26953.0
2020-11-12 12:30:00,259.95,260.0,259.41,259.76,49479.0,244.282,244.329,243.7746,244.1035,49479.0
2020-11-12 12:40:00,259.76,259.94,259.12,259.12,124932.0,244.1035,244.2726,243.5021,243.5021,124932.0
2020-11-12 12:50:00,259.14,259.86,258.55,259.79,48207.0,243.5209,244.1975,242.9664,244.1317,48207.0
2020-11-12 13:00:00,259.72,259.93,259.63,259.76,48528.0,244.0659,244.2632,243.9813,244.1035,48528.0
2020-11-12 13:10:00,259.74,259.76,256.19,257.05,29775.0,244.0847,244.1035,240.7487,241.5568,29775.0
2020-11-12 13:20:00,257.05,258.36,256.84,256.9,63235.0,241.5568,242.7879,241.3595,241.4159,63235.0
2020-11-12 13:30:00,257.07,258.64,257.07,258.39,50966.0,241.5756,243.051,241.5756,242.8161,50966.0
2020-11-12 13:40:00,258.31,258.5,258.12,258.39,11906.0,242.7409,242.9194,242.5623,242.8161,11906.0
2020-11-12 13:50:00,258.24,258.52,256.99,257.79,22749.0,242.6751,242.9382,241.5005,242.2522,22749.0
2020-11-12 14:00:00,257.75,258.41,257.75,258.18,9181.0,242.2146,242.8349,242.2146,242.6187,9181.0
2020-11-12 14:10:00,258.17,258.83,258.1,258.75,57803.0,242.6093,243.2296,242.5435,243.1544,57803.0
2020-11-12 14:20:00,258.75,259.42,258.69,259.25,37334.0,243.1544,243.784,243.098,243.6242,37334.0
2020-11-12 14:30:00,259.24,259.89,258.9,259.22,89589.0,243.6148,244.2257,243.2953,243.596,89589.0
2020-11-12 14:40:00,259.19,259.38,258.28,258.43,74052.0,243.5679,243.7464,242.7127,242.8537,74052.0
2020-11-12 14:50:00,258.31,258.41,257.2,257.35,83114.0,242.7409,242.8349,241.6978,241.8388,83114.0
2020-11-12 15:00:00,257.21,257.46,256.18,256.47,27452.0,241.7072,241.9421,240.7393,241.0118,27452.0
2020-11-12 15:10:00,256.47,256.93,256.21,256.68,13711.0,241.0118,241.4441,240.7675,241.2091,13711.0
2020-11-12 15:20:00,256.53,256.53,255.5,255.5,14738.0,241.0682,241.0682,240.1003,240.1003,14738.0
2020-11-12 15:30:00,255.43,256.07,255.07,256.07,17156.0,240.0345,240.6359,239.6962,240.6359,17156.0
2020-11-12 15:40:00,256.13,257.18,255.67,257.18,27876.0,240.6923,241.679,240.26,241.679,27876.0
2020-11-12 15:50:00,256.86,257.25,256.33,257.06,55454.0,241.3783,241.7448,240.8802,241.5662,55454.0
2020-11-13 09:30:00,259.57,261.76,259.13,260.15,16610.0,243.9249,245.983,243.5115,244.47,16610.0
2020-11-13 09:40:00,259.71,259.94,258.87,259.6,11489.0,244.0565,244.2726,243.2671,243.9531,11489.0
2020-11-13 09:50:00,259.61,260.69,259.03,260.69,13283.0,243.9625,244.9774,243.4175,244.9774,13283.0
2020-11-13 10:00:00,260.9,261.64,260.06,261.5,8262.0,245.1748,245.8702,244.3854,245.7386,8262.0
2020-11-13 10:10:00,261.32,261.49,259.67,259.67,5005.0,245.5695,245.7292,244.0189,244.0189,5005.0
2020-11-13 10:20:00,259.62,259.82,259.24,259.66,10387.0,243.9719,244.1599,243.6148,244.0095,10387.0
2020-11-13 10:30:00,259.78,259.8,257.86,257.92,12993.0,244.1223,244.1411,242.318,242.3744,12993.0
2020-11-13 10:40:00,258.04,258.26,257.66,257.98,15655.0,242.4872,242.6939,242.1301,242.4308,15655.0
2020-11-13 10:50:00,257.91,257.91,256.64,256.64,11259.0,242.365,242.365,241.1715,241.1715,11259.0
2020-11-13 11:00:00,256.61,257.11,256.6,256.75,6932.0,241.1434,241.6132,241.134,241.2749,6932.0
2020-11-13 11:10:00,256.92,257.52,256.69,257.51,10398.0,241.4347,241.9985,241.2185,241.9891,10398.0
2020-11-13 11:20:00,257.45,257.61,256.37,257.44,8092.0,241.9327,242.0831,240.9178,241.9233,8092.0
2020-11-13 11:30:00,257.61,257.76,257.35,257.58,5431.0,242.0831,242.224,241.8388,242.0549,5431.0
2020-11-13 11:40:00,257.68,257.88,257.56,257.62,5854.0,242.1489,242.3368,242.0361,242.0925,5854.0
2020-11-13 11:50:00,257.55,258.09,257.5,257.97,5288.0,242.0267,242.5342,241.9797,242.4214,5288.0
2020-11-13 12:00:00,257.99,258.27,257.93,257.99,14523.0,242.4402,242.7033,242.3838,242.4402,14523.0
2020-11-13 12:10:00,258.14,258.16,257.05,257.05,7562.0,242.5811,242.5999,241.5568,241.5568,7562.0
2020-11-13 12:20:00,257.28,257.74,257.03,257.42,10061.0,241.773,242.2052,241.538,241.9045,10061.0
2020-11-13 12:30:00,257.41,258.18,257.41,257.92,15094.0,241.8951,242.6187,241.8951,242.3744,15094.0
2020-11-13 12:40:00,257.8,257.8,257.06,257.49,8238.0,242.2616,242.2616,241.5662,241.9703,8238.0
2020-11-13 12:50:00,257.69,258.13,257.3,258.02,6503.0,242.1583,242.5717,241.7918,242.4684,6503.0
2020-11-13 13:00:00,258.03,258.39,257.68,258.31,7205.0,242.4778,242.8161,242.1489,242.7409,7205.0
2020-11-13 13:10:00,258.37,258.4,257.27,257.89,18689.0,242.7973,242.8255,241.7636,242.3462,18689.0
2020-11-13 13:20:00,257.94,258.48,257.68,258.16,7758.0,242.3932,242.9006,242.1489,242.5999,7758.0
2020-11-13 13:30:00,258.19,259.11,258.15,259.04,6298.0,242.6281,243.4927,242.5905,243.4269,6298.0
2020-11-13 13:40:00,259.04,259.21,258.56,258.68,10594.0,243.4269,243.5866,242.9758,243.0886,10594.0
2020-11-13 13:50:00,258.77,258.88,258.31,258.31,9366.0,243.1732,243.2765,242.7409,242.7409,9366.0
2020-11-13 14:00:00,258.43,258.73,258.33,258.38,8344.0,242.8537,243.1356,242.7597,242.8067,8344.0
2020-11-13 14:10:00,258.45,258.61,258.26,258.46,11218.0,242.8725,243.0228,242.6939,242.8819,11218.0
2020-11-13 14:20:00,258.45,258.52,257.82,257.9,18694.0,242.8725,242.9382,242.2804,242.3556,18694.0
2020-11-13 14:30:00,258.01,258.11,257.68,258.06,4415.0,242.459,242.5529,242.1489,242.506,4415.0
2020-11-13 14:40:00,258.04,258.08,257.75,257.8,5342.0,242.4872,242.5248,242.2146,242.2616,5342.0
2020-11-13 14:50:00,257.8,258.35,257.7,258.15,8458.0,242.2616,242.7785,242.1677,242.5905,8458.0
2020-11-13 15:00:00,258.05,258.34,257.98,258.03,7430.0,242.4966,242.7691,242.4308,242.4778,7430.0
2020-11-13 15:10:00,258.06,258.1,257.12,257.34,12435.0,242.506,242.5435,241.6226,241.8294,12435.0
2020-11-13 15:20:00,257.45,257.59,257.1,257.5,12242.0,241.9327,242.0643,241.6038,241.9797,12242.0
2020-11-13 15:30:00,257.37,258.67,257.36,258.47,12688.0,241.8575,243.0792,241.8482,242.8912,12688.0
2020-11-13 15:40:00,258.49,259.64,258.44,259.57,17279.0,242.91,243.9907,242.8631,243.9249,17279.0
2020-11-13 15:50:00,259.64,259.73,258.74,258.99,56637.0,243.9907,244.0753,243.145,243.3799,56637.0
2020-11-16 09:30:00,265.27,265.6,263.43,263.77,31486.0,249.2814,249.5915,247.5523,247.8718,31486.0
2020-11-16 09:40:00,263.5,263.5,261.17,261.93,23436.0,247.6181,247.6181,245.4285,246.1427,23436.0
2020-11-16 09:50:00,262.14,263.07,261.01,261.76,10142.0,246.34,247.214,245.2782,245.983,10142.0
2020-11-16 10:00:00,262.09,264.38,261.81,263.92,12838.0,246.2931,248.445,246.0299,248.0128,12838.0
2020-11-16 10:10:00,263.63,265.23,263.62,264.85,15740.0,247.7402,249.2438,247.7308,248.8867,15740.0
2020-11-16 10:20:00,265.05,266.29,265.0,265.44,7466.0,249.0747,250.2399,249.0277,249.4411,7466.0
2020-11-16 10:30:00,265.79,265.83,265.04,265.54,5141.0,249.7701,249.8076,249.0653,249.5351,5141.0
2020-11-16 10:40:00,265.54,266.15,265.42,265.96,7549.0,249.5351,250.1084,249.4224,249.9298,7549.0
2020-11-16 10:50:00,266.07,267.14,265.72,267.05,8437.0,250.0332,251.0387,249.7043,250.9541,8437.0
2020-11-16 11:00:00,267.08,267.54,266.36,266.36,12656.0,250.9823,251.4146,250.3057,250.3057,12656.0
2020-11-16 11:10:00,266.37,267.03,266.31,266.96,7481.0,250.3151,250.9353,250.2587,250.8695,7481.0
2020-11-16 11:20:00,267.09,267.28,266.36,266.36,10991.0,250.9917,251.1702,250.3057,250.3057,10991.0
2020-11-16 11:30:00,266.4,268.0,266.4,268.0,7354.0,250.3433,251.8468,250.3433,251.8468,7354.0
2020-11-16 11:40:00,268.18,268.75,267.83,268.29,8165.0,252.016,252.5516,251.6871,252.1194,8165.0
2020-11-16 11:50:00,268.48,268.97,268.41,268.41,7396.0,252.2979,252.7584,252.2321,252.2321,7396.0
2020-11-16 12:00:00,268.5,269.24,268.5,269.24,6350.0,252.3167,253.0121,252.3167,253.0121,6350.0
2020-11-16 12:10:00,269.25,269.8,269.06,269.38,8421.0,253.0215,253.5384,252.843,253.1437,8421.0
2020-11-16 12:20:00,269.38,269.45,268.42,268.69,10959.0,253.1437,253.2095,252.2415,252.4953,10959.0
2020-11-16 12:30:00,268.71,268.94,268.31,268.41,12753.0,252.5141,252.7302,252.1382,252.2321,12753.0
2020-11-16 12:40:00,268.21,269.43,268.21,269.43,6862.0,252.0442,253.1907,252.0442,253.1907,6862.0
2020-11-16 12:50:00,269.49,269.69,268.88,268.89,10377.0,253.247,253.435,252.6738,252.6832,10377.0
2020-11-16 13:00:00,269.0,269.11,268.33,268.4,8712.0,252.7866,252.8899,252.157,252.2227,8712.0
2020-11-16 13:10:00,268.38,268.47,267.96,268.11,6730.0,252.2039,252.2885,251.8093,251.9502,6730.0
2020-11-16 13:20:00,268.08,268.08,266.65,266.65,11162.0,251.922,251.922,250.5782,250.5782,11162.0
2020-11-16 13:30:00,266.69,267.21,266.55,266.81,7401.0,250.6158,251.1045,250.4842,250.7286,7401.0
2020-11-16 13:40:00,266.65,266.65,265.9,266.06,12681.0,250.5782,250.5782,249.8734,250.0238,12681.0
2020-11-16 13:50:00,266.12,266.48,265.73,265.83,8349.0,250.0802,250.4185,249.7137,249.8076,8349.0
2020-11-16 14:00:00,265.8,266.66,265.58,266.66,7593.0,249.7794,250.5876,249.5727,250.5876,7593.0
2020-11-16 14:10:00,266.57,266.75,266.29,266.49,22909.0,250.503,250.6722,250.2399,250.4279,22909.0
2020-11-16 14:20:00,266.5,266.72,265.95,266.17,13032.0,250.4373,250.644,249.9204,250.1271,13032.0
2020-11-16 14:30:00,266.3,266.84,266.28,266.79,5962.0,250.2493,250.7568,250.2305,250.7098,5962.0
2020-11-16 14:40:00,266.71,266.84,266.17,266.18,6656.0,250.6346,250.7568,250.1271,250.1365,6656.0
2020-11-16 14:50:00,266.16,266.79,266.04,266.06,8813.0,250.1177,250.7098,250.005,250.0238,8813.0
2020-11-16 15:00:00,266.15,266.81,265.85,266.63,5505.0,250.1084,250.7286,249.8264,250.5594,5505.0
2020-11-16 15:10:00,266.75,267.06,266.49,267.0,7638.0,250.6722,250.9635,250.4279,250.9071,7638.0
2020-11-16 15:20:00,266.9,267.01,265.8,266.3,15587.0,250.8131,250.9165,249.7794,250.2493,15587.0
2020-11-16 15:30:00,266.31,266.54,265.9,266.16,20887.0,250.2587,250.4748,249.8734,250.1177,20887.0
2020-11-16 15:40:00,266.15,267.0,265.6,266.94,31429.0,250.1084,250.9071,249.5915,250.8507,31429.0
2020-11-16 15:50:00,266.87,267.95,266.57,267.9,93148.0,250.785,251.7999,250.503,251.7529,93148.0
2020-11-17 09:30:00,265.36,265.36,262.96,264.0,21304.0,249.366,249.366,247.1106,248.0879,21304.0
2020-11-17 09:40:00,264.13,264.25,262.11,262.43,9423.0,248.2101,248.3229,246.3119,246.6126,9423.0
2020-11-17 09:50:00,261.91,262.04,259.5,259.62,12691.0,246.1239,246.2461,243.8592,243.9719,12691.0
2020-11-17 10:00:00,259.61,260.77,259.37,259.54,21127.0,243.9625,245.0526,243.737,243.8968,21127.0
2020-11-17 10:10:00,259.54,260.33,259.39,260.0,23294.0,243.8968,244.6391,243.7558,244.329,23294.0
2020-11-17 10:20:00,260.0,260.1,259.66,259.8,19488.0,244.329,244.423,244.0095,244.1411,19488.0
2020-11-17 10:30:00,259.8,260.62,259.6,260.61,31377.0,244.1411,244.9117,243.9531,244.9023,31377.0
2020-11-17 10:40:00,260.5,260.77,260.3,260.55,18058.0,244.7989,245.0526,244.6109,244.8459,18058.0
2020-11-17 10:50:00,260.42,260.89,260.41,260.65,12443.0,244.7237,245.1654,244.7143,244.9399,12443.0
2020-11-17 11:00:00,260.6,261.26,260.35,261.25,13709.0,244.8929,245.5131,244.6579,245.5037,13709.0
2020-11-17 11:10:00,261.22,262.63,261.21,262.61,6438.0,245.4755,246.8005,245.4661,246.7817,6438.0
2020-11-17 11:20:00,262.86,263.57,262.71,263.41,5928.0,247.0167,247.6839,246.8757,247.5335,5928.0
2020-11-17 11:30:00,263.29,263.45,262.92,263.15,8170.0,247.4207,247.5711,247.073,247.2892,8170.0
2020-11-17 11:40:00,263.15,263.17,262.8,263.02,6152.0,247.2892,247.308,246.9603,247.167,6152.0
2020-11-17 11:50:00,263.02,263.08,262.34,263.08,4120.0,247.167,247.2234,246.528,247.2234,4120.0
2020-11-17 12:00:00,263.13,263.44,263.0,263.19,8297.0,247.2704,247.5617,247.1482,247.3268,8297.0
2020-11-17 12:10:00,263.05,264.52,263.04,264.12,11545.0,247.1952,248.5766,247.1858,248.2007,11545.0
2020-11-17 12:20:00,264.19,264.74,263.95,264.61,5414.0,248.2665,248.7833,248.041,248.6612,5414.0
2020-11-17 12:30:00,264.93,265.41,264.47,265.41,6254.0,248.9619,249.413,248.5296,249.413,6254.0
2020-11-17 12:40:00,265.42,265.49,264.95,265.01,2463.0,249.4224,249.4881,248.9807,249.0371,2463.0
2020-11-17 12:50:00,265.05,265.27,264.71,264.75,6284.0,249.0747,249.2814,248.7551,248.7927,6284.0
2020-11-17 13:00:00,264.72,264.88,264.12,264.31,9569.0,248.7645,248.9149,248.2007,248.3793,9569.0
2020-11-17 13:10:00,264.22,264.28,263.42,263.7,13144.0,248.2947,248.3511,247.5429,247.806,13144.0
2020-11-17 13:20:00,263.61,263.61,262.87,262.91,5386.0,247.7214,247.7214,247.026,247.0636,5386.0
2020-11-17 13:30:00,262.89,263.54,262.53,263.41,11203.0,247.0448,247.6557,246.7065,247.5335,11203.0
2020-11-17 13:40:00,263.66,263.74,262.94,262.94,3937.0,247.7684,247.8436,247.0918,247.0918,3937.0
2020-11-17 13:50:00,262.87,262.87,262.17,262.45,8916.0,247.026,247.026,246.3682,246.6314,8916.0
2020-11-17 14:00:00,262.42,262.78,262.16,262.46,16226.0,246.6032,246.9415,246.3588,246.6408,16226.0
2020-11-17 14:10:00,262.62,263.62,262.51,263.62,5929.0,246.7911,247.7308,246.6877,247.7308,5929.0
2020-11-17 14:20:00,263.74,263.74,263.04,263.04,10448.0,247.8436,247.8436,247.1858,247.1858,10448.0
2020-11-17 14:30:00,263.04,264.09,262.9,263.86,10130.0,247.1858,248.1725,247.0542,247.9564,10130.0
2020-11-17 14:40:00,263.84,264.2,263.73,264.2,5335.0,247.9376,248.2759,247.8342,248.2759,5335.0
2020-11-17 14:50:00,264.32,264.49,264.03,264.08,3477.0,248.3887,248.5484,248.1161,248.1631,3477.0
2020-11-17 15:00:00,264.04,264.04,263.29,263.45,8654.0,248.1255,248.1255,247.4207,247.5711,8654.0
2020-11-17 15:10:00,263.41,263.59,262.93,263.1,12569.0,247.5335,247.7027,247.0824,247.2422,12569.0
2020-11-17 15:20:00,262.99,262.99,262.0,262.69,16739.0,247.1388,247.1388,246.2085,246.8569,16739.0
2020-11-17 15:30:00,262.63,263.3,262.41,263.1,10215.0,246.8005,247.4301,246.5938,247.2422,10215.0
2020-11-17 15:40:00,263.09,263.35,262.61,263.11,10107.0,247.2328,247.4771,246.7817,247.2516,10107.0
2020-11-17 15:50:00,262.94,263.32,262.55,263.13,84083.0,247.0918,247.4489,246.7253,247.2704,84083.0
2020-11-18 09:30:00,264.14,265.05,263.72,264.3,17604.0,248.2195,249.0747,247.8248,248.3699,17604.0
2020-11-18 09:40:00,263.73,264.81,263.16,264.79,10540.0,247.8342,248.8491,247.2986,248.8303,10540.0
2020-11-18 09:50:00,264.49,265.5,264.27,264.75,17240.0,248.5484,249.4975,248.3417,248.7927,17240.0
2020-11-18 10:00:00,264.75,266.1,264.75,266.09,14866.0,248.7927,250.0614,248.7927,250.052,14866.0
2020-11-18 10:10:00,266.04,266.41,264.58,264.66,6395.0,250.005,250.3527,248.633,248.7082,6395.0
2020-11-18 10:20:00,264.76,265.93,264.76,265.93,5039.0,248.8021,249.9016,248.8021,249.9016,5039.0
2020-11-18 10:30:00,265.77,266.23,265.1,266.23,4365.0,249.7513,250.1835,249.1216,250.1835,4365.0
2020-11-18 10:40:00,266.24,266.3,265.98,266.21,9255.0,250.1929,250.2493,249.9486,250.1647,9255.0
2020-11-18 10:50:00,266.12,266.16,265.17,265.19,20890.0,250.0802,250.1177,249.1874,249.2062,20890.0
2020-11-18 11:00:00,265.22,266.18,265.21,265.87,3200.0,249.2344,250.1365,249.225,249.8452,3200.0
2020-11-18 11:10:00,265.94,265.94,265.55,265.63,8220.0,249.911,249.911,249.5445,249.6197,8220.0
2020-11-18 11:20:00,265.71,265.87,265.23,265.87,8935.0,249.6949,249.8452,249.2438,249.8452,8935.0
2020-11-18 11:30:00,265.88,266.64,265.81,266.56,3982.0,249.8546,250.5688,249.7888,250.4936,3982.0
2020-11-18 11:40:00,266.56,266.69,266.47,266.63,3572.0,250.4936,250.6158,250.4091,250.5594,3572.0
2020-11-18 11:50:00,266.66,267.37,266.65,267.17,3058.0,250.5876,251.2548,250.5782,251.0669,3058.0
2020-11-18 12:00:00,267.39,267.77,267.25,267.7,22627.0,251.2736,251.6307,251.1421,251.5649,22627.0
2020-11-18 12:10:00,267.68,268.17,267.38,267.45,10769.0,251.5461,252.0066,251.2642,251.33,10769.0
2020-11-18 12:20:00,267.52,267.79,267.31,267.49,4061.0,251.3958,251.6495,251.1984,251.3676,4061.0
2020-11-18 12:30:00,267.34,267.39,266.96,267.28,2713.0,251.2266,251.2736,250.8695,251.1702,2713.0
2020-11-18 12:40:00,267.24,267.61,267.21,267.58,4431.0,251.1327,251.4804,251.1045,251.4522,4431.0
2020-11-18 12:50:00,267.54,267.68,266.81,266.81,3764.0,251.4146,251.5461,250.7286,250.7286,3764.0
2020-11-18 13:00:00,266.76,267.05,266.71,266.92,4974.0,250.6816,250.9541,250.6346,250.8319,4974.0
2020-11-18 13:10:00,266.97,267.23,266.88,266.96,4944.0,250.8789,251.1233,250.7944,250.8695,4944.0
2020-11-18 13:20:00,267.09,267.15,266.29,266.29,8658.0,250.9917,251.0481,250.2399,250.2399,8658.0
2020-11-18 13:30:00,266.23,266.45,265.7,266.41,10967.0,250.1835,250.3903,249.6855,250.3527,10967.0
2020-11-18 13:40:00,266.37,266.56,266.15,266.31,7830.0,250.3151,250.4936,250.1084,250.2587,7830.0
2020-11-18 13:50:00,266.28,266.86,266.18,266.78,12669.0,250.2305,250.7756,250.1365,250.7004,12669.0
2020-11-18 14:00:00,266.6,266.81,266.48,266.78,3319.0,250.5312,250.7286,250.4185,250.7004,3319.0
2020-11-18 14:10:00,266.69,266.94,266.45,266.63,14009.0,250.6158,250.8507,250.3903,250.5594,14009.0
2020-11-18 14:20:00,266.62,266.79,266.09,266.47,33455.0,250.55,250.7098,250.052,250.4091,33455.0
2020-11-18 14:30:00,266.5,266.5,265.68,266.48,7851.0,250.4373,250.4373,249.6667,250.4185,7851.0
2020-11-18 14:40:00,266.49,267.14,266.48,267.01,6462.0,250.4279,251.0387,250.4185,250.9165,6462.0
2020-11-18 14:50:00,267.19,267.52,266.67,266.83,5139.0,251.0857,251.3958,250.597,250.7474,5139.0
2020-11-18 15:00:00,266.74,266.95,266.53,266.95,19167.0,250.6628,250.8601,250.4654,250.8601,19167.0
2020-11-18 15:10:00,266.73,267.37,266.58,266.68,20135.0,250.6534,251.2548,250.5124,250.6064,20135.0
2020-11-18 15:20:00,266.68,266.86,266.51,266.63,14177.0,250.6064,250.7756,250.4467,250.5594,14177.0
2020-11-18 15:30:00,266.52,266.76,266.19,266.44,39941.0,250.4561,250.6816,250.1459,250.3809,39941.0
2020-11-18 15:40:00,266.44,266.77,266.19,266.45,31112.0,250.3809,250.691,250.1459,250.3903,31112.0
2020-11-18 15:50:00,266.44,266.61,265.04,265.12,133830.0,250.3809,250.5406,249.0653,249.1404,133830.0
2020-11-19 09:30:00,263.44,264.17,260.82,262.98,26158.0,247.5617,248.2477,245.0996,247.1294,26158.0
2020-11-19 09:40:00,262.99,264.4,262.99,264.13,7696.0,247.1388,248.4638,247.1388,248.2101,7696.0
2020-11-19 09:50:00,264.12,264.4,263.78,263.79,7071.0,248.2007,248.4638,247.8812,247.8906,7071.0
2020-11-19 10:00:00,264.09,264.16,263.08,263.4,7583.0,248.1725,248.2383,247.2234,247.5241,7583.0
2020-11-19 10:10:00,263.57,264.4,263.45,263.87,10332.0,247.6839,248.4638,247.5711,247.9658,10332.0
2020-11-19 10:20:00,263.78,264.31,262.63,262.89,49914.0,247.8812,248.3793,246.8005,247.0448,49914.0
2020-11-19 10:30:00,262.88,263.79,262.79,263.79,19545.0,247.0354,247.8906,246.9509,247.8906,19545.0
2020-11-19 10:40:00,263.94,265.03,263.89,264.88,10189.0,248.0316,249.0559,247.9846,248.9149,10189.0
2020-11-19 10:50:00,264.87,265.2,263.17,263.56,28359.0,248.9055,249.2156,247.308,247.6745,28359.0
2020-11-19 11:00:00,263.41,263.84,263.28,263.6,5163.0,247.5335,247.9376,247.4113,247.712,5163.0
2020-11-19 11:10:00,263.35,264.05,263.31,263.93,8688.0,247.4771,248.1349,247.4395,248.0222,8688.0
2020-11-19 11:20:00,263.98,264.77,263.97,264.57,5705.0,248.0691,248.8115,248.0597,248.6236,5705.0
2020-11-19 11:30:00,264.69,264.73,263.9,264.39,24448.0,248.7364,248.7739,247.994,248.4544,24448.0
2020-11-19 11:40:00,264.48,265.0,264.36,264.97,15157.0,248.539,249.0277,248.4262,248.9995,15157.0
2020-11-19 11:50:00,264.86,265.2,264.65,264.92,17240.0,248.8961,249.2156,248.6988,248.9525,17240.0
2020-11-19 12:00:00,265.04,265.65,265.0,265.42,13021.0,249.0653,249.6385,249.0277,249.4224,13021.0
2020-11-19 12:10:00,265.7,265.74,265.1,265.19,14246.0,249.6855,249.7231,249.1216,249.2062,14246.0
2020-11-19 12:20:00,265.24,265.42,264.86,265.34,22371.0,249.2532,249.4224,248.8961,249.3472,22371.0
2020-11-19 12:30:00,265.26,265.8,265.04,265.71,6613.0,249.272,249.7794,249.0653,249.6949,6613.0
2020-11-19 12:40:00,265.61,265.65,264.98,265.39,5654.0,249.6009,249.6385,249.0089,249.3942,5654.0
2020-11-19 12:50:00,265.25,265.99,265.17,265.99,10596.0,249.2626,249.958,249.1874,249.958,10596.0
2020-11-19 13:00:00,266.21,266.51,265.92,265.96,6024.0,250.1647,250.4467,249.8922,249.9298,6024.0
2020-11-19 13:10:00,266.1,266.74,266.1,266.74,9754.0,250.0614,250.6628,250.0614,250.6628,9754.0
2020-11-19 13:20:00,266.69,267.4,266.42,267.25,48946.0,250.6158,251.283,250.3621,251.1421,48946.0
2020-11-19 13:30:00,267.23,267.54,266.14,266.14,40928.0,251.1233,251.4146,250.099,250.099,40928.0
2020-11-19 13:40:00,266.16,266.29,265.94,266.21,5866.0,250.1177,250.2399,249.911,250.1647,5866.0
2020-11-19 13:50:00,266.15,266.34,265.92,266.19,6446.0,250.1084,250.2869,249.8922,250.1459,6446.0
2020-11-19 14:00:00,266.06,266.32,266.06,266.26,4630.0,250.0238,250.2681,250.0238,250.2117,4630.0
2020-11-19 14:10:00,266.36,266.55,266.2,266.38,6186.0,250.3057,250.4842,250.1553,250.3245,6186.0
2020-11-19 14:20:00,266.47,267.2,266.38,267.04,11911.0,250.4091,251.0951,250.3245,250.9447,11911.0
2020-11-19 14:30:00,267.04,268.19,267.04,268.19,4750.0,250.9447,252.0254,250.9447,252.0254,4750.0
2020-11-19 14:40:00,268.15,268.83,268.05,268.43,5656.0,251.9878,252.6268,251.8938,252.2509,5656.0
2020-11-19 14:50:00,268.35,268.48,268.12,268.34,14161.0,252.1758,252.2979,251.9596,252.1664,14161.0
2020-11-19 15:00:00,268.22,268.44,268.06,268.2,7078.0,252.0536,252.2603,251.9032,252.0348,7078.0
2020-11-19 15:10:00,268.2,268.81,268.04,268.42,12926.0,252.0348,252.608,251.8844,252.2415,12926.0
2020-11-19 15:20:00,268.42,268.64,267.56,267.75,17007.0,252.2415,252.4483,251.4334,251.6119,17007.0
2020-11-19 15:30:00,267.75,268.99,267.75,268.5,17784.0,251.6119,252.7772,251.6119,252.3167,17784.0
2020-11-19 15:40:00,268.43,268.56,268.14,268.3,19013.0,252.2509,252.3731,251.9784,252.1288,19013.0
2020-11-19 15:50:00,268.31,268.93,268.18,268.84,37607.0,252.1382,252.7208,252.016,252.6362,37607.0
2020-11-20 09:30:00,268.59,268.59,266.91,267.28,32791.0,252.4013,252.4013,250.8225,251.1702,32791.0
2020-11-20 09:40:00,267.28,268.38,267.13,267.56,14516.0,251.1702,252.2039,251.0293,251.4334,14516.0
2020-11-20 09:50:00,267.35,267.38,266.14,267.07,26762.0,251.236,251.2642,250.099,250.9729,26762.0
2020-11-20 10:00:00,267.01,267.94,266.83,267.94,11116.0,250.9165,251.7905,250.7474,251.7905,11116.0
2020-11-20 10:10:00,267.81,268.28,267.44,267.82,8489.0,251.6683,252.11,251.3206,251.6777,8489.0
2020-11-20 10:20:00,267.81,268.4,267.59,267.95,7069.0,251.6683,252.2227,251.4616,251.7999,7069.0
2020-11-20 10:30:00,268.12,268.53,267.32,268.37,12430.0,251.9596,252.3449,251.2078,252.1945,12430.0
2020-11-20 10:40:00,268.46,268.46,267.86,267.94,6134.0,252.2791,252.2791,251.7153,251.7905,6134.0
2020-11-20 10:50:00,268.07,268.26,267.68,267.87,5120.0,251.9126,252.0912,251.5461,251.7247,5120.0
2020-11-20 11:00:00,267.99,268.07,266.54,266.54,9791.0,251.8374,251.9126,250.4748,250.4748,9791.0
2020-11-20 11:10:00,266.69,267.74,266.69,267.71,7461.0,250.6158,251.6025,250.6158,251.5743,7461.0
2020-11-20 11:20:00,267.81,268.49,267.81,268.26,13751.0,251.6683,252.3073,251.6683,252.0912,13751.0
2020-11-20 11:30:00,268.28,268.54,268.06,268.46,3957.0,252.11,252.3543,251.9032,252.2791,3957.0
2020-11-20 11:40:00,268.46,268.71,267.5,267.65,10150.0,252.2791,252.5141,251.377,251.5179,10150.0
2020-11-20 11:50:00,267.62,268.18,267.48,267.92,7995.0,251.4898,252.016,251.3582,251.7717,7995.0
2020-11-20 12:00:00,267.71,268.0,267.71,267.81,2135.0,251.5743,251.8468,251.5743,251.6683,2135.0
2020-11-20 12:10:00,267.81,268.0,267.65,267.69,6658.0,251.6683,251.8468,251.5179,251.5555,6658.0
2020-11-20 12:20:00,267.79,268.14,267.77,268.03,3339.0,251.6495,251.9784,251.6307,251.875,3339.0
2020-11-20 12:30:00,267.98,268.0,267.69,267.72,3806.0,251.8281,251.8468,251.5555,251.5837,3806.0
2020-11-20 12:40:00,267.75,267.75,266.53,266.73,7207.0,251.6119,251.6119,250.4654,250.6534,7207.0
2020-11-20 12:50:00,266.73,267.55,266.73,267.31,16861.0,250.6534,251.424,250.6534,251.1984,16861.0
2020-11-20 13:00:00,267.4,267.64,267.18,267.23,14812.0,251.283,251.5085,251.0763,251.1233,14812.0
2020-11-20 13:10:00,267.22,267.8,267.05,267.66,5770.0,251.1139,251.6589,250.9541,251.5273,5770.0
2020-11-20 13:20:00,267.64,267.92,267.58,267.61,3875.0,251.5085,251.7717,251.4522,251.4804,3875.0
2020-11-20 13:30:00,267.51,267.52,266.98,266.98,12758.0,251.3864,251.3958,250.8883,250.8883,12758.0
2020-11-20 13:40:00,266.94,267.26,266.88,267.22,3905.0,250.8507,251.1514,250.7944,251.1139,3905.0
2020-11-20 13:50:00,267.02,267.26,266.79,267.26,4920.0,250.9259,251.1514,250.7098,251.1514,4920.0
2020-11-20 14:00:00,267.25,267.61,267.15,267.4,14082.0,251.1421,251.4804,251.0481,251.283,14082.0
2020-11-20 14:10:00,267.37,267.5,267.04,267.13,2211.0,251.2548,251.377,250.9447,251.0293,2211.0
2020-11-20 14:20:00,267.13,267.64,267.13,267.5,23240.0,251.0293,251.5085,251.0293,251.377,23240.0
2020-11-20 14:30:00,267.57,267.95,267.48,267.48,8129.0,251.4428,251.7999,251.3582,251.3582,8129.0
2020-11-20 14:40:00,267.27,267.28,266.76,267.07,5647.0,251.1608,251.1702,250.6816,250.9729,5647.0
2020-11-20 14:50:00,267.08,267.26,267.05,267.2,4521.0,250.9823,251.1514,250.9541,251.0951,4521.0
2020-11-20 15:00:00,267.23,267.39,266.74,266.75,8433.0,251.1233,251.2736,250.6628,250.6722,8433.0
2020-11-20 15:10:00,266.73,266.94,266.41,266.81,9785.0,250.6534,250.8507,250.3527,250.7286,9785.0
2020-11-20 15:20:00,266.8,267.38,266.76,267.07,7247.0,250.7192,251.2642,250.6816,250.9729,7247.0
2020-11-20 15:30:00,267.04,267.7,266.97,267.57,27881.0,250.9447,251.5649,250.8789,251.4428,27881.0
2020-11-20 15:40:00,267.4,268.18,267.35,267.38,17043.0,251.283,252.016,251.236,251.2642,17043.0
2020-11-20 15:50:00,267.88,267.96,266.9,267.41,81391.0,251.7341,251.8093,250.8131,251.2924,81391.0
2020-11-23 09:30:00,269.58,272.0,268.17,271.67,15532.0,253.3316,255.6058,252.0066,255.2956,15532.0
2020-11-23 09:40:00,271.46,273.15,271.37,272.8,10104.0,255.0983,256.6864,255.0137,256.3575,10104.0
2020-11-23 09:50:00,272.79,273.44,272.4,272.7,11375.0,256.3481,256.959,255.9816,256.2636,11375.0
2020-11-23 10:00:00,272.71,272.71,271.34,271.34,5302.0,256.273,256.273,254.9855,254.9855,5302.0
2020-11-23 10:10:00,271.49,273.39,271.27,272.33,12773.0,255.1265,256.912,254.9198,255.9159,12773.0
2020-11-23 10:20:00,272.61,272.69,270.14,270.49,6240.0,256.179,256.2542,253.8579,254.1868,6240.0
2020-11-23 10:30:00,270.49,271.93,270.19,271.92,7192.0,254.1868,255.54,253.9048,255.5306,7192.0
2020-11-23 10:40:00,272.05,272.67,271.84,272.17,5448.0,255.6527,256.2354,255.4554,255.7655,5448.0
2020-11-23 10:50:00,272.5,272.5,271.07,271.07,6746.0,256.0756,256.0756,254.7318,254.7318,6746.0
2020-11-23 11:00:00,271.11,271.45,270.64,271.42,10787.0,254.7694,255.0889,254.3277,255.0607,10787.0
2020-11-23 11:10:00,271.3,271.3,270.5,271.18,7761.0,254.9479,254.9479,254.1962,254.8352,7761.0
2020-11-23 11:20:00,270.99,271.72,270.36,271.72,11408.0,254.6566,255.3426,254.0646,255.3426,11408.0
2020-11-23 11:30:00,271.45,272.11,271.07,271.79,11866.0,255.0889,255.7091,254.7318,255.4084,11866.0
2020-11-23 11:40:00,271.5,271.91,271.28,271.6,8239.0,255.1359,255.5212,254.9292,255.2299,8239.0
2020-11-23 11:50:00,271.43,272.07,271.43,272.05,4953.0,255.0701,255.6715,255.0701,255.6527,4953.0
2020-11-23 12:00:00,271.84,272.02,270.95,270.98,11868.0,255.4554,255.6245,254.619,254.6472,11868.0
2020-11-23 12:10:00,270.93,272.18,270.89,271.85,6741.0,254.6002,255.7749,254.5627,255.4648,6741.0
2020-11-23 12:20:00,271.83,272.03,270.4,270.4,14209.0,255.446,255.6339,254.1022,254.1022,14209.0
2020-11-23 12:30:00,270.35,271.18,270.34,270.9,6639.0,254.0552,254.8352,254.0458,254.5721,6639.0
2020-11-23 12:40:00,271.01,271.14,270.44,270.44,4951.0,254.6754,254.7976,254.1398,254.1398,4951.0
2020-11-23 12:50:00,270.49,271.43,270.49,271.42,7882.0,254.1868,255.0701,254.1868,255.0607,7882.0
2020-11-23 13:00:00,271.5,271.82,271.18,271.4,11145.0,255.1359,255.4366,254.8352,255.0419,11145.0
2020-11-23 13:10:00,271.47,271.6,271.03,271.48,5988.0,255.1077,255.2299,254.6942,255.1171,5988.0
2020-11-23 13:20:00,271.47,271.81,271.19,271.19,6109.0,255.1077,255.4272,254.8446,254.8446,6109.0
2020-11-23 13:30:00,271.24,271.67,271.11,271.6,9432.0,254.8916,255.2956,254.7694,255.2299,9432.0
2020-11-23 13:40:00,271.53,271.62,271.13,271.24,4467.0,255.1641,255.2487,254.7882,254.8916,4467.0
2020-11-23 13:50:00,271.08,271.58,271.08,271.44,4374.0,254.7412,255.2111,254.7412,255.0795,4374.0
2020-11-23 14:00:00,271.44,271.64,271.08,271.08,5372.0,255.0795,255.2675,254.7412,254.7412,5372.0
2020-11-23 14:10:00,271.04,271.56,270.77,270.97,4636.0,254.7036,255.1923,254.4499,254.6378,4636.0
2020-11-23 14:20:00,271.21,271.32,270.84,270.85,3865.0,254.8634,254.9667,254.5157,254.5251,3865.0
2020-11-23 14:30:00,270.89,271.25,270.69,270.92,4568.0,254.5627,254.901,254.3747,254.5909,4568.0
2020-11-23 14:40:00,270.94,271.25,270.76,270.88,3113.0,254.6096,254.901,254.4405,254.5533,3113.0
2020-11-23 14:50:00,270.96,271.91,270.9,271.82,10372.0,254.6284,255.5212,254.5721,255.4366,10372.0
2020-11-23 15:00:00,271.88,272.34,271.88,272.22,5422.0,255.493,255.9253,255.493,255.8125,5422.0
2020-11-23 15:10:00,272.36,272.36,271.84,271.85,7906.0,255.9441,255.9441,255.4554,255.4648,7906.0
2020-11-23 15:20:00,272.0,272.0,271.34,271.74,15194.0,255.6058,255.6058,254.9855,255.3614,15194.0
2020-11-23 15:30:00,271.75,271.83,271.3,271.36,12260.0,255.3708,255.446,254.9479,255.0043,12260.0
2020-11-23 15:40:00,271.47,271.9,271.37,271.86,18642.0,255.1077,255.5118,255.0137,255.4742,18642.0
2020-11-23 15:50:00,271.86,272.19,271.25,271.7,38351.0,255.4742,255.7843,254.901,255.3238,38351.0
2020-11-24 09:30:00,276.52,276.96,274.77,275.19,11854.0,259.8533,260.2668,258.2088,258.6035,11854.0
2020-11-24 09:40:00,275.12,275.12,273.92,273.93,2520.0,258.5377,258.5377,257.41,257.4194,2520.0
2020-11-24 09:50:00,273.93,276.43,273.93,276.42,7195.0,257.4194,259.7687,257.4194,259.7593,7195.0
2020-11-24 10:00:00,276.08,276.72,275.7,276.56,6818.0,259.4398,260.0413,259.0827,259.8909,6818.0
2020-11-24 10:10:00,276.53,277.56,276.32,277.05,12011.0,259.8627,260.8306,259.6654,260.3514,12011.0
2020-11-24 10:20:00,277.32,277.32,275.79,276.11,10302.0,260.6051,260.6051,259.1673,259.468,10302.0
2020-11-24 10:30:00,275.89,276.53,275.63,276.2,37522.0,259.2613,259.8627,259.017,259.5526,37522.0
2020-11-24 10:40:00,276.06,276.28,275.96,276.24,15115.0,259.421,259.6278,259.3271,259.5902,15115.0
2020-11-24 10:50:00,276.33,277.08,276.15,276.15,11989.0,259.6748,260.3796,259.5056,259.5056,11989.0
2020-11-24 11:00:00,276.26,276.48,275.36,276.34,4325.0,259.609,259.8157,258.7632,259.6842,4325.0
2020-11-24 11:10:00,276.32,276.39,276.0,276.0,10935.0,259.6654,259.7312,259.3647,259.3647,10935.0
2020-11-24 11:20:00,276.07,276.56,276.07,276.42,14319.0,259.4304,259.8909,259.4304,259.7593,14319.0
2020-11-24 11:30:00,276.44,276.87,276.12,276.48,7277.0,259.7781,260.1822,259.4774,259.8157,7277.0
2020-11-24 11:40:00,276.41,276.98,276.33,276.94,10681.0,259.75,260.2856,259.6748,260.248,10681.0
2020-11-24 11:50:00,276.94,277.78,276.81,277.78,11656.0,260.248,261.0374,260.1258,261.0374,11656.0
2020-11-24 12:00:00,277.52,278.89,277.52,278.79,7126.0,260.793,262.0805,260.793,261.9865,7126.0
2020-11-24 12:10:00,278.99,279.24,278.45,278.66,4712.0,262.1744,262.4094,261.667,261.8643,4712.0
2020-11-24 12:20:00,278.62,278.68,277.96,278.05,6089.0,261.8267,261.8831,261.2065,261.2911,6089.0
2020-11-24 12:30:00,278.52,278.79,278.14,278.38,8187.0,261.7328,261.9865,261.3757,261.6012,8187.0
2020-11-24 12:40:00,278.47,278.97,278.47,278.57,7861.0,261.6858,262.1557,261.6858,261.7798,7861.0
2020-11-24 12:50:00,278.51,278.85,278.22,278.22,3500.0,261.7234,262.0429,261.4509,261.4509,3500.0
2020-11-24 13:00:00,278.29,278.77,278.18,278.76,8217.0,261.5166,261.9677,261.4133,261.9583,8217.0
2020-11-24 13:10:00,278.89,279.44,278.73,279.26,9469.0,262.0805,262.5973,261.9301,262.4282,9469.0
2020-11-24 13:20:00,279.41,279.41,278.54,278.67,4428.0,262.5691,262.5691,261.7516,261.8737,4428.0
2020-11-24 13:30:00,278.75,278.85,278.28,278.54,5409.0,261.9489,262.0429,261.5072,261.7516,5409.0
2020-11-24 13:40:00,278.38,279.37,278.07,278.07,9295.0,261.6012,262.5315,261.3099,261.3099,9295.0
2020-11-24 13:50:00,278.17,278.18,277.3,277.3,4468.0,261.4039,261.4133,260.5863,260.5863,4468.0
2020-11-24 14:00:00,277.28,277.78,277.18,277.26,5116.0,260.5675,261.0374,260.4735,260.5487,5116.0
2020-11-24 14:10:00,277.16,277.37,276.72,276.99,3871.0,260.4547,260.6521,260.0413,260.295,3871.0
2020-11-24 14:20:00,276.81,277.17,276.5,276.5,6442.0,260.1258,260.4641,259.8345,259.8345,6442.0
2020-11-24 14:30:00,276.21,277.26,276.21,277.12,5754.0,259.562,260.5487,259.562,260.4172,5754.0
2020-11-24 14:40:00,277.01,277.5,276.74,277.36,7688.0,260.3138,260.7743,260.0601,260.6427,7688.0
2020-11-24 14:50:00,277.36,278.28,277.35,278.28,6490.0,260.6427,261.5072,260.6333,261.5072,6490.0
2020-11-24 15:00:00,278.31,278.47,278.03,278.34,7302.0,261.5354,261.6858,261.2723,261.5636,7302.0
2020-11-24 15:10:00,278.34,278.84,278.23,278.51,10839.0,261.5636,262.0335,261.4603,261.7234,10839.0
2020-11-24 15:20:00,278.51,279.48,278.51,278.96,12245.0,261.7234,262.6349,261.7234,262.1463,12245.0
2020-11-24 15:30:00,279.12,279.27,278.55,278.77,12885.0,262.2966,262.4376,261.761,261.9677,12885.0
2020-11-24 15:40:00,278.9,279.49,278.73,279.17,19420.0,262.0899,262.6443,261.9301,262.3436,19420.0
2020-11-24 15:50:00,279.17,280.29,279.02,279.87,79834.0,262.3436,263.3961,262.2026,263.0014,79834.0
2020-11-25 09:30:00,278.26,278.27,274.43,275.58,46717.0,261.4884,261.4978,257.8893,258.97,46717.0
2020-11-25 09:40:00,275.4,277.15,274.78,275.91,12318.0,258.8008,260.4453,258.2182,259.2801,12318.0
2020-11-25 09:50:00,275.79,275.79,274.62,275.11,6023.0,259.1673,259.1673,258.0678,258.5283,6023.0
2020-11-25 10:00:00,275.5,275.83,275.05,275.27,9635.0,258.8948,259.2049,258.4719,258.6787,9635.0
2020-11-25 10:10:00,275.26,275.59,274.71,274.71,8950.0,258.6693,258.9794,258.1524,258.1524,8950.0
2020-11-25 10:20:00,274.71,275.9,274.71,275.86,10910.0,258.1524,259.2707,258.1524,259.2331,10910.0
2020-11-25 10:30:00,276.0,276.08,274.51,274.51,11886.0,259.3647,259.4398,257.9645,257.9645,11886.0
2020-11-25 10:40:00,274.36,275.01,273.9,274.76,14349.0,257.8235,258.4343,257.3912,258.1994,14349.0
2020-11-25 10:50:00,274.82,275.25,274.0,274.01,14658.0,258.2558,258.6599,257.4852,257.4946,14658.0
2020-11-25 11:00:00,274.3,274.37,273.55,274.26,7668.0,257.7671,257.8329,257.0623,257.7295,7668.0
2020-11-25 11:10:00,274.25,274.8,274.18,274.59,14393.0,257.7201,258.237,257.6544,258.0396,14393.0
2020-11-25 11:20:00,274.67,275.47,274.52,275.19,11492.0,258.1148,258.8666,257.9739,258.6035,11492.0
2020-11-25 11:30:00,275.3,275.8,274.42,274.82,8243.0,258.7069,259.1767,257.8799,258.2558,8243.0
2020-11-25 11:40:00,274.69,274.76,274.13,274.52,15306.0,258.1336,258.1994,257.6074,257.9739,15306.0
2020-11-25 11:50:00,274.36,274.63,274.09,274.26,30229.0,257.8235,258.0772,257.5698,257.7295,30229.0
2020-11-25 12:00:00,274.26,274.53,274.12,274.12,13509.0,257.7295,257.9833,257.598,257.598,13509.0
2020-11-25 12:10:00,274.11,274.25,273.33,273.45,16499.0,257.5886,257.7201,256.8556,256.9684,16499.0
2020-11-25 12:20:00,273.33,273.39,272.61,272.61,9720.0,256.8556,256.912,256.179,256.179,9720.0
2020-11-25 12:30:00,272.69,272.88,272.29,272.57,48382.0,256.2542,256.4327,255.8783,256.1414,48382.0
2020-11-25 12:40:00,272.7,273.57,272.65,273.09,12634.0,256.2636,257.0811,256.2166,256.6301,12634.0
2020-11-25 12:50:00,272.9,273.06,272.77,272.82,8557.0,256.4515,256.6019,256.3293,256.3763,8557.0
2020-11-25 13:00:00,272.89,273.0,272.5,272.99,12347.0,256.4421,256.5455,256.0756,256.5361,12347.0
2020-11-25 13:10:00,272.98,273.56,272.95,273.41,8341.0,256.5267,257.0717,256.4985,256.9308,8341.0
2020-11-25 13:20:00,273.41,273.68,273.38,273.61,18868.0,256.9308,257.1845,256.9026,257.1187,18868.0
2020-11-25 13:30:00,273.88,274.21,273.88,273.92,6340.0,257.3724,257.6826,257.3724,257.41,6340.0
2020-11-25 13:40:00,273.9,273.9,273.66,273.77,3096.0,257.3912,257.3912,257.1657,257.2691,3096.0
2020-11-25 13:50:00,273.84,274.2,273.63,274.07,8254.0,257.3349,257.6732,257.1375,257.551,8254.0
2020-11-25 14:00:00,274.07,274.56,273.79,274.52,10070.0,257.551,258.0115,257.2879,257.9739,10070.0
2020-11-25 14:10:00,274.44,274.45,273.8,274.44,8765.0,257.8987,257.9081,257.2973,257.8987,8765.0
2020-11-25 14:20:00,274.36,274.45,274.05,274.11,8644.0,257.8235,257.9081,257.5322,257.5886,8644.0
2020-11-25 14:30:00,274.09,274.22,273.62,273.81,7726.0,257.5698,257.6919,257.1281,257.3067,7726.0
2020-11-25 14:40:00,273.77,274.62,273.66,274.56,10393.0,257.2691,258.0678,257.1657,258.0115,10393.0
2020-11-25 14:50:00,274.56,275.02,274.48,275.0,13261.0,258.0115,258.4437,257.9363,258.4249,13261.0
2020-11-25 15:00:00,274.84,275.44,274.82,275.18,8846.0,258.2746,258.8384,258.2558,258.5941,8846.0
2020-11-25 15:10:00,275.31,275.56,275.27,275.28,23924.0,258.7163,258.9512,258.6787,258.6881,23924.0
2020-11-25 15:20:00,275.31,275.62,275.04,275.27,12694.0,258.7163,259.0076,258.4625,258.6787,12694.0
2020-11-25 15:30:00,275.16,275.3,273.67,273.75,28029.0,258.5753,258.7069,257.1751,257.2503,28029.0
2020-11-25 15:40:00,273.72,274.23,273.64,273.76,28727.0,257.2221,257.7013,257.1469,257.2597,28727.0
2020-11-25 15:50:00,273.76,274.52,273.46,274.17,78283.0,257.2597,257.9739,256.9778,257.645,78283.0
2020-11-27 09:30:00,275.9,276.95,274.6,276.53,15412.0,259.2707,260.2574,258.049,259.8627,15412.0
2020-11-27 09:40:00,277.12,277.36,274.19,274.68,6862.0,260.4172,260.6427,257.6638,258.1242,6862.0
2020-11-27 09:50:00,274.69,274.95,274.02,274.8,4420.0,258.1336,258.378,257.504,258.237,4420.0
2020-11-27 10:00:00,274.46,274.64,273.87,273.87,9482.0,257.9175,258.0866,257.363,257.363,9482.0
2020-11-27 10:10:00,274.03,275.21,273.75,273.75,4498.0,257.5134,258.6223,257.2503,257.2503,4498.0
2020-11-27 10:20:00,273.87,273.88,272.84,273.28,12157.0,257.363,257.3724,256.3951,256.8086,12157.0
2020-11-27 10:30:00,272.86,273.05,272.41,272.41,7459.0,256.4139,256.5925,255.991,255.991,7459.0
2020-11-27 10:40:00,272.33,273.55,272.33,273.38,7617.0,255.9159,257.0623,255.9159,256.9026,7617.0
2020-11-27 10:50:00,273.32,273.55,272.7,272.83,4860.0,256.8462,257.0623,256.2636,256.3857,4860.0
2020-11-27 11:00:00,272.63,272.96,272.42,272.61,4794.0,256.1978,256.5079,256.0004,256.179,4794.0
2020-11-27 11:10:00,272.77,272.78,272.03,272.36,7990.0,256.3293,256.3387,255.6339,255.9441,7990.0
2020-11-27 11:20:00,272.39,272.4,271.14,271.14,7306.0,255.9722,255.9816,254.7976,254.7976,7306.0
2020-11-27 11:30:00,271.31,272.32,271.19,272.32,11088.0,254.9573,255.9065,254.8446,255.9065,11088.0
2020-11-27 11:40:00,272.41,272.48,272.04,272.06,4225.0,255.991,256.0568,255.6433,255.6621,4225.0
2020-11-27 11:50:00,271.95,273.03,271.8,273.03,7145.0,255.5588,256.5737,255.4178,256.5737,7145.0
2020-11-27 12:00:00,273.02,273.02,272.21,272.43,4401.0,256.5643,256.5643,255.8031,256.0098,4401.0
2020-11-27 12:10:00,272.38,273.35,272.17,273.28,7839.0,255.9629,256.8744,255.7655,256.8086,7839.0
2020-11-27 12:20:00,273.25,273.25,271.66,271.74,5992.0,256.7804,256.7804,255.2862,255.3614,5992.0
2020-11-27 12:30:00,271.61,272.04,271.47,271.89,6528.0,255.2393,255.6433,255.1077,255.5024,6528.0
2020-11-27 12:40:00,271.9,272.76,271.9,272.56,7813.0,255.5118,256.3199,255.5118,256.132,7813.0
2020-11-27 12:50:00,272.68,273.0,272.38,272.72,14319.0,256.2448,256.5455,255.9629,256.2824,14319.0
2020-11-30 09:30:00,270.74,271.25,269.64,269.87,17449.0,254.4217,254.901,253.388,253.6041,17449.0
2020-11-30 09:40:00,270.06,270.06,268.64,268.64,9424.0,253.7827,253.7827,252.4483,252.4483,9424.0
2020-11-30 09:50:00,268.75,269.05,268.07,268.59,19960.0,252.5516,252.8336,251.9126,252.4013,19960.0
2020-11-30 10:00:00,268.74,268.95,267.29,267.73,18299.0,252.5422,252.7396,251.1796,251.5931,18299.0
2020-11-30 10:10:00,267.85,268.27,267.62,267.96,7825.0,251.7059,252.1006,251.4898,251.8093,7825.0
2020-11-30 10:20:00,268.13,268.87,268.02,268.2,10523.0,251.969,252.6644,251.8656,252.0348,10523.0
2020-11-30 10:30:00,268.2,268.2,266.07,266.07,10184.0,252.0348,252.0348,250.0332,250.0332,10184.0
2020-11-30 10:40:00,266.21,266.62,265.3,266.43,8107.0,250.1647,250.55,249.3096,250.3715,8107.0
2020-11-30 10:50:00,266.63,268.09,266.31,267.66,6792.0,250.5594,251.9314,250.2587,251.5273,6792.0
2020-11-30 11:00:00,267.83,268.87,267.83,268.34,5500.0,251.6871,252.6644,251.6871,252.1664,5500.0
2020-11-30 11:10:00,268.44,268.8,268.05,268.23,8241.0,252.2603,252.5986,251.8938,252.063,8241.0
2020-11-30 11:20:00,268.09,268.37,267.46,268.1,2620.0,251.9314,252.1945,251.3394,251.9408,2620.0
2020-11-30 11:30:00,267.8,268.13,266.47,266.48,7128.0,251.6589,251.969,250.4091,250.4185,7128.0
2020-11-30 11:40:00,266.14,267.27,266.14,267.09,9948.0,250.099,251.1608,250.099,250.9917,9948.0
2020-11-30 11:50:00,267.17,267.47,266.75,267.17,7520.0,251.0669,251.3488,250.6722,251.0669,7520.0
2020-11-30 12:00:00,267.02,267.1,266.45,267.06,4714.0,250.9259,251.0011,250.3903,250.9635,4714.0
2020-11-30 12:10:00,267.16,267.49,267.0,267.28,3332.0,251.0575,251.3676,250.9071,251.1702,3332.0
2020-11-30 12:20:00,267.31,267.8,267.04,267.78,2919.0,251.1984,251.6589,250.9447,251.6401,2919.0
2020-11-30 12:30:00,267.64,268.41,267.49,267.99,7492.0,251.5085,252.2321,251.3676,251.8374,7492.0
2020-11-30 12:40:00,268.07,268.35,267.81,267.94,3684.0,251.9126,252.1758,251.6683,251.7905,3684.0
2020-11-30 12:50:00,268.05,268.37,267.96,268.36,2411.0,251.8938,252.1945,251.8093,252.1851,2411.0
2020-11-30 13:00:00,268.15,268.46,267.86,267.96,4139.0,251.9878,252.2791,251.7153,251.8093,4139.0
2020-11-30 13:10:00,267.63,268.01,267.59,267.9,7140.0,251.4991,251.8562,251.4616,251.7529,7140.0
2020-11-30 13:20:00,267.78,268.22,267.72,267.86,4799.0,251.6401,252.0536,251.5837,251.7153,4799.0
2020-11-30 13:30:00,267.74,268.22,267.47,268.22,6891.0,251.6025,252.0536,251.3488,252.0536,6891.0
2020-11-30 13:40:00,268.45,268.66,268.17,268.34,4056.0,252.2697,252.4671,252.0066,252.1664,4056.0
2020-11-30 13:50:00,268.37,268.37,267.88,268.1,3957.0,252.1945,252.1945,251.7341,251.9408,3957.0
2020-11-30 14:00:00,267.84,267.86,267.27,267.44,6244.0,251.6965,251.7153,251.1608,251.3206,6244.0
2020-11-30 14:10:00,267.59,267.86,267.39,267.57,2500.0,251.4616,251.7153,251.2736,251.4428,2500.0
2020-11-30 14:20:00,267.55,268.03,267.55,267.79,5160.0,251.424,251.875,251.424,251.6495,5160.0
2020-11-30 14:30:00,267.74,267.74,267.18,267.25,6478.0,251.6025,251.6025,251.0763,251.1421,6478.0
2020-11-30 14:40:00,267.11,267.55,267.01,267.53,3044.0,251.0105,251.424,250.9165,251.4052,3044.0
2020-11-30 14:50:00,267.43,268.6,267.41,268.51,7865.0,251.3112,252.4107,251.2924,252.3261,7865.0
2020-11-30 15:00:00,268.68,268.7,267.51,267.86,14775.0,252.4859,252.5047,251.3864,251.7153,14775.0
2020-11-30 15:10:00,267.85,267.85,266.65,267.4,18633.0,251.7059,251.7059,250.5782,251.283,18633.0
2020-11-30 15:20:00,267.28,267.32,266.28,266.28,11778.0,251.1702,251.2078,250.2305,250.2305,11778.0
2020-11-30 15:30:00,266.28,266.75,265.81,266.15,25585.0,250.2305,250.6722,249.7888,250.1084,25585.0
2020-11-30 15:40:00,266.13,266.76,265.66,266.05,30010.0,250.0896,250.6816,249.6479,250.0144,30010.0
2020-11-30 15:50:00,266.28,267.74,265.91,267.26,89409.0,250.2305,251.6025,249.8828,251.1514,89409.0
2020-12-01 09:30:00,271.61,272.43,270.24,271.42,16005.0,255.2393,256.0098,253.9518,255.0607,16005.0
2020-12-01 09:40:00,271.16,272.25,270.72,270.89,8642.0,254.8164,255.8407,254.4029,254.5627,8642.0
2020-12-01 09:50:00,270.82,271.35,270.04,271.35,5578.0,254.4969,254.9949,253.7639,254.9949,5578.0
2020-12-01 10:00:00,271.25,271.67,270.61,271.16,8454.0,254.901,255.2956,254.2995,254.8164,8454.0
2020-12-01 10:10:00,270.82,271.45,270.31,271.22,5991.0,254.4969,255.0889,254.0176,254.8728,5991.0
2020-12-01 10:20:00,271.38,272.07,271.26,271.26,6774.0,255.0231,255.6715,254.9104,254.9104,6774.0
2020-12-01 10:30:00,271.38,271.4,270.36,270.39,17899.0,255.0231,255.0419,254.0646,254.0928,17899.0
2020-12-01 10:40:00,270.2,270.48,269.18,270.08,16663.0,253.9142,254.1774,252.9557,253.8015,16663.0
2020-12-01 10:50:00,270.22,270.43,269.69,270.23,2783.0,253.933,254.1304,253.435,253.9424,2783.0
2020-12-01 11:00:00,270.39,270.75,270.23,270.31,5510.0,254.0928,254.4311,253.9424,254.0176,5510.0
2020-12-01 11:10:00,270.29,271.21,270.29,271.2,6800.0,253.9988,254.8634,253.9988,254.854,6800.0
2020-12-01 11:20:00,270.88,271.26,270.88,271.0,10684.0,254.5533,254.9104,254.5533,254.666,10684.0
2020-12-01 11:30:00,271.07,271.32,270.57,270.86,15619.0,254.7318,254.9667,254.2619,254.5345,15619.0
2020-12-01 11:40:00,270.82,271.21,270.69,271.06,23043.0,254.4969,254.8634,254.3747,254.7224,23043.0
2020-12-01 11:50:00,271.05,271.1,270.56,270.83,13433.0,254.713,254.76,254.2525,254.5063,13433.0
2020-12-01 12:00:00,270.8,270.8,270.21,270.56,14994.0,254.4781,254.4781,253.9236,254.2525,14994.0
2020-12-01 12:10:00,270.67,270.71,270.01,270.15,5641.0,254.3559,254.3935,253.7357,253.8673,5641.0
2020-12-01 12:20:00,270.17,270.76,269.93,270.76,7797.0,253.8861,254.4405,253.6605,254.4405,7797.0
2020-12-01 12:30:00,270.65,270.66,269.94,269.94,5358.0,254.3371,254.3465,253.6699,253.6699,5358.0
2020-12-01 12:40:00,270.0,270.76,269.9,270.75,4279.0,253.7263,254.4405,253.6323,254.4311,4279.0
2020-12-01 12:50:00,270.59,270.94,270.5,270.62,2739.0,254.2807,254.6096,254.1962,254.3089,2739.0
2020-12-01 13:00:00,270.57,270.7,270.38,270.39,3218.0,254.2619,254.3841,254.0834,254.0928,3218.0
2020-12-01 13:10:00,270.38,270.57,270.11,270.57,5807.0,254.0834,254.2619,253.8297,254.2619,5807.0
2020-12-01 13:20:00,270.57,271.27,270.55,271.27,7098.0,254.2619,254.9198,254.2432,254.9198,7098.0
2020-12-01 13:30:00,271.18,271.77,271.1,271.69,14194.0,254.8352,255.3896,254.76,255.3144,14194.0
2020-12-01 13:40:00,271.72,272.1,271.69,271.98,7593.0,255.3426,255.6997,255.3144,255.587,7593.0
2020-12-01 13:50:00,272.09,272.34,271.57,272.24,13484.0,255.6903,255.9253,255.2017,255.8313,13484.0
2020-12-01 14:00:00,272.44,273.06,272.28,272.41,5525.0,256.0192,256.6019,255.8689,255.991,5525.0
2020-12-01 14:10:00,272.51,272.67,272.15,272.38,8468.0,256.085,256.2354,255.7467,255.9629,8468.0
2020-12-01 14:20:00,272.4,272.53,272.1,272.3,7859.0,255.9816,256.1038,255.6997,255.8877,7859.0
2020-12-01 14:30:00,272.15,272.49,272.1,272.46,8050.0,255.7467,256.0662,255.6997,256.038,8050.0
2020-12-01 14:40:00,272.46,273.02,272.38,272.73,6141.0,256.038,256.5643,255.9629,256.2918,6141.0
2020-12-01 14:50:00,272.71,272.71,271.64,272.0,12648.0,256.273,256.273,255.2675,255.6058,12648.0
2020-12-01 15:00:00,271.93,272.1,269.82,269.83,12965.0,255.54,255.6997,253.5572,253.5665,12965.0
2020-12-01 15:10:00,270.08,270.25,269.68,269.87,10508.0,253.8015,253.9612,253.4256,253.6041,10508.0
2020-12-01 15:20:00,269.87,270.62,269.81,270.56,12979.0,253.6041,254.3089,253.5478,254.2525,12979.0
2020-12-01 15:30:00,270.49,270.51,270.0,270.1,15778.0,254.1868,254.2056,253.7263,253.8203,15778.0
2020-12-01 15:40:00,270.09,270.83,269.94,270.74,14447.0,253.8109,254.5063,253.6699,254.4217,14447.0
2020-12-01 15:50:00,271.26,271.27,269.98,270.14,45666.0,254.9104,254.9198,253.7075,253.8579,45666.0
2020-12-02 09:30:00,268.76,269.96,266.47,269.45,14094.0,252.561,253.6887,250.4091,253.2095,14094.0
2020-12-02 09:40:00,269.93,270.73,268.92,269.99,3184.0,253.6605,254.4123,252.7114,253.7169,3184.0
2020-12-02 09:50:00,269.24,269.24,267.96,269.18,5966.0,253.0121,253.0121,251.8093,252.9557,5966.0
2020-12-02 10:00:00,269.19,269.32,267.42,267.86,6471.0,252.9651,253.0873,251.3018,251.7153,6471.0
2020-12-02 10:10:00,267.87,268.39,267.46,267.88,5205.0,251.7247,252.2133,251.3394,251.7341,5205.0
2020-12-02 10:20:00,267.65,269.0,267.21,269.0,3944.0,251.5179,252.7866,251.1045,252.7866,3944.0
2020-12-02 10:30:00,268.98,268.98,267.73,267.8,4146.0,252.7678,252.7678,251.5931,251.6589,4146.0
2020-12-02 10:40:00,267.8,267.95,267.27,267.4,7201.0,251.6589,251.7999,251.1608,251.283,7201.0
2020-12-02 10:50:00,267.28,267.7,267.03,267.4,24928.0,251.1702,251.5649,250.9353,251.283,24928.0
2020-12-02 11:00:00,267.31,267.65,267.24,267.44,8285.0,251.1984,251.5179,251.1327,251.3206,8285.0
2020-12-02 11:10:00,267.53,267.95,266.36,266.36,15748.0,251.4052,251.7999,250.3057,250.3057,15748.0
2020-12-02 11:20:00,266.48,266.9,266.43,266.7,5943.0,250.4185,250.8131,250.3715,250.6252,5943.0
2020-12-02 11:30:00,266.87,267.26,266.52,266.71,15449.0,250.785,251.1514,250.4561,250.6346,15449.0
2020-12-02 11:40:00,266.7,266.81,266.13,266.48,7099.0,250.6252,250.7286,250.0896,250.4185,7099.0
2020-12-02 11:50:00,266.55,266.55,266.0,266.13,6884.0,250.4842,250.4842,249.9674,250.0896,6884.0
2020-12-02 12:00:00,266.2,266.35,266.12,266.28,3784.0,250.1553,250.2963,250.0802,250.2305,3784.0
2020-12-02 12:10:00,266.35,266.8,266.07,266.8,4700.0,250.2963,250.7192,250.0332,250.7192,4700.0
2020-12-02 12:20:00,266.81,267.4,266.74,267.29,3736.0,250.7286,251.283,250.6628,251.1796,3736.0
2020-12-02 12:30:00,267.13,267.21,266.45,266.53,3629.0,251.0293,251.1045,250.3903,250.4654,3629.0
2020-12-02 12:40:00,266.71,267.54,266.63,267.07,3794.0,250.6346,251.4146,250.5594,250.9729,3794.0
2020-12-02 12:50:00,267.07,267.49,266.97,267.27,2883.0,250.9729,251.3676,250.8789,251.1608,2883.0
2020-12-02 13:00:00,266.99,267.19,266.73,266.92,4297.0,250.8977,251.0857,250.6534,250.8319,4297.0
2020-12-02 13:10:00,266.93,266.95,266.49,266.65,3467.0,250.8413,250.8601,250.4279,250.5782,3467.0
2020-12-02 13:20:00,266.67,266.77,265.93,266.02,4226.0,250.597,250.691,249.9016,249.9862,4226.0
2020-12-02 13:30:00,266.14,266.27,265.7,266.19,6490.0,250.099,250.2211,249.6855,250.1459,6490.0
2020-12-02 13:40:00,266.25,266.39,265.71,266.12,11766.0,250.2023,250.3339,249.6949,250.0802,11766.0
2020-12-02 13:50:00,266.12,266.34,265.8,265.99,9910.0,250.0802,250.2869,249.7794,249.958,9910.0
2020-12-02 14:00:00,265.87,266.22,265.83,266.03,4278.0,249.8452,250.1741,249.8076,249.9956,4278.0
2020-12-02 14:10:00,266.17,266.4,265.91,266.4,4916.0,250.1271,250.3433,249.8828,250.3433,4916.0
2020-12-02 14:20:00,266.78,267.55,266.62,267.55,11377.0,250.7004,251.424,250.55,251.424,11377.0
2020-12-02 14:30:00,267.65,268.79,267.65,268.47,6055.0,251.5179,252.5892,251.5179,252.2885,6055.0
2020-12-02 14:40:00,268.64,268.98,268.52,268.94,3310.0,252.4483,252.7678,252.3355,252.7302,3310.0
2020-12-02 14:50:00,269.05,269.45,268.87,269.43,7465.0,252.8336,253.2095,252.6644,253.1907,7465.0
2020-12-02 15:00:00,269.23,269.64,269.13,269.3,7621.0,253.0027,253.388,252.9087,253.0685,7621.0
2020-12-02 15:10:00,269.46,269.66,269.11,269.31,6453.0,253.2188,253.4068,252.8899,253.0779,6453.0
2020-12-02 15:20:00,269.3,269.94,269.17,269.84,11307.0,253.0685,253.6699,252.9463,253.5759,11307.0
2020-12-02 15:30:00,269.94,271.11,269.89,270.3,30693.0,253.6699,254.7694,253.6229,254.0082,30693.0
2020-12-02 15:40:00,270.36,271.06,270.36,270.63,24095.0,254.0646,254.7224,254.0646,254.3183,24095.0
2020-12-02 15:50:00,270.02,270.54,269.15,269.93,82238.0,253.7451,254.2338,252.9275,253.6605,82238.0
2020-12-03 09:30:00,269.39,270.56,269.09,270.22,6636.0,253.1531,254.2525,252.8711,253.933,6636.0
2020-12-03 09:40:00,270.41,270.97,270.26,270.79,13599.0,254.1116,254.6378,253.9706,254.4687,13599.0
2020-12-03 09:50:00,270.79,270.79,270.17,270.19,5346.0,254.4687,254.4687,253.8861,253.9048,5346.0
2020-12-03 10:00:00,270.19,270.77,269.93,270.13,4030.0,253.9048,254.4499,253.6605,253.8485,4030.0
2020-12-03 10:10:00,270.15,270.45,269.73,270.29,5934.0,253.8673,254.1492,253.4726,253.9988,5934.0
2020-12-03 10:20:00,270.56,270.8,270.12,270.79,11077.0,254.2525,254.4781,253.8391,254.4687,11077.0
2020-12-03 10:30:00,270.9,271.63,270.76,271.63,4430.0,254.5721,255.2581,254.4405,255.2581,4430.0
2020-12-03 10:40:00,271.66,272.36,271.53,272.07,11204.0,255.2862,255.9441,255.1641,255.6715,11204.0
2020-12-03 10:50:00,271.93,272.6,271.52,271.77,3524.0,255.54,256.1696,255.1547,255.3896,3524.0
2020-12-03 11:00:00,271.85,272.49,271.47,272.33,10739.0,255.4648,256.0662,255.1077,255.9159,10739.0
2020-12-03 11:10:00,271.99,272.2,271.73,272.2,4501.0,255.5964,255.7937,255.352,255.7937,4501.0
2020-12-03 11:20:00,272.04,272.07,271.7,271.85,2385.0,255.6433,255.6715,255.3238,255.4648,2385.0
2020-12-03 11:30:00,271.73,271.88,271.31,271.88,4382.0,255.352,255.493,254.9573,255.493,4382.0
2020-12-03 11:40:00,271.9,271.9,271.44,271.47,4617.0,255.5118,255.5118,255.0795,255.1077,4617.0
2020-12-03 11:50:00,271.64,272.19,271.56,272.19,3488.0,255.2675,255.7843,255.1923,255.7843,3488.0
2020-12-03 12:00:00,272.15,272.38,271.87,271.93,3565.0,255.7467,255.9629,255.4836,255.54,3565.0
2020-12-03 12:10:00,272.06,272.06,271.85,271.91,1705.0,255.6621,255.6621,255.4648,255.5212,1705.0
2020-12-03 12:20:00,271.91,271.91,271.4,271.68,3666.0,255.5212,255.5212,255.0419,255.305,3666.0
2020-12-03 12:30:00,271.74,272.0,271.38,271.73,15703.0,255.3614,255.6058,255.0231,255.352,15703.0
2020-12-03 12:40:00,271.68,271.8,271.31,271.7,5475.0,255.305,255.4178,254.9573,255.3238,5475.0
2020-12-03 12:50:00,271.84,271.85,271.59,271.81,1621.0,255.4554,255.4648,255.2205,255.4272,1621.0
2020-12-03 13:00:00,271.93,272.0,271.58,271.6,4994.0,255.54,255.6058,255.2111,255.2299,4994.0
2020-12-03 13:10:00,271.59,271.59,271.01,271.46,4068.0,255.2205,255.2205,254.6754,255.0983,4068.0
2020-12-03 13:20:00,271.2,271.56,271.2,271.47,2606.0,254.854,255.1923,254.854,255.1077,2606.0
2020-12-03 13:30:00,271.34,271.8,270.85,270.85,2745.0,254.9855,255.4178,254.5251,254.5251,2745.0
2020-12-03 13:40:00,270.85,270.96,270.38,270.38,5255.0,254.5251,254.6284,254.0834,254.0834,5255.0
2020-12-03 13:50:00,270.13,270.25,269.26,269.42,15321.0,253.8485,253.9612,253.0309,253.1813,15321.0
2020-12-03 14:00:00,269.42,270.63,269.29,270.63,5842.0,253.1813,254.3183,253.0591,254.3183,5842.0
2020-12-03 14:10:00,270.61,270.87,270.59,270.87,4039.0,254.2995,254.5439,254.2807,254.5439,4039.0
2020-12-03 14:20:00,270.93,271.44,270.93,271.35,3209.0,254.6002,255.0795,254.6002,254.9949,3209.0
2020-12-03 14:30:00,271.56,271.95,271.37,271.77,5421.0,255.1923,255.5588,255.0137,255.3896,5421.0
2020-12-03 14:40:00,271.89,272.07,271.78,271.9,3228.0,255.5024,255.6715,255.399,255.5118,3228.0
2020-12-03 14:50:00,272.0,272.07,271.62,271.8,3606.0,255.6058,255.6715,255.2487,255.4178,3606.0
2020-12-03 15:00:00,271.73,271.73,271.15,271.26,3813.0,255.352,255.352,254.807,254.9104,3813.0
2020-12-03 15:10:00,271.18,272.0,271.06,272.0,6218.0,254.8352,255.6058,254.7224,255.6058,6218.0
2020-12-03 15:20:00,272.13,272.4,271.69,271.86,6816.0,255.7279,255.9816,255.3144,255.4742,6816.0
2020-12-03 15:30:00,271.79,271.84,269.8,269.8,7819.0,255.4084,255.4554,253.5384,253.5384,7819.0
2020-12-03 15:40:00,269.96,270.3,268.71,270.09,10558.0,253.6887,254.0082,252.5141,253.8109,10558.0
2020-12-03 15:50:00,269.55,269.6,268.42,269.12,34595.0,253.3034,253.3504,252.2415,252.8993,34595.0
2020-12-04 09:30:00,271.17,274.0,270.91,273.32,35451.0,254.8258,257.4852,254.5815,256.8462,35451.0
2020-12-04 09:40:00,272.86,273.24,272.41,272.41,3512.0,256.4139,256.771,255.991,255.991,3512.0
2020-12-04 09:50:00,272.27,272.81,271.65,271.65,8467.0,255.8595,256.3669,255.2769,255.2769,8467.0
2020-12-04 10:00:00,272.15,273.07,271.86,273.06,9786.0,255.7467,256.6113,255.4742,256.6019,9786.0
2020-12-04 10:10:00,273.0,273.32,272.62,272.97,28560.0,256.5455,256.8462,256.1884,256.5173,28560.0
2020-12-04 10:20:00,273.0,274.0,272.91,273.96,24991.0,256.5455,257.4852,256.4609,257.4476,24991.0
2020-12-04 10:30:00,274.1,274.48,274.05,274.34,7939.0,257.5792,257.9363,257.5322,257.8047,7939.0
2020-12-04 10:40:00,274.48,274.98,274.26,274.51,9606.0,257.9363,258.4061,257.7295,257.9645,9606.0
2020-12-04 10:50:00,274.53,275.74,274.51,275.66,16651.0,257.9833,259.1203,257.9645,259.0452,16651.0
2020-12-04 11:00:00,275.75,276.0,275.42,275.55,13694.0,259.1297,259.3647,258.8196,258.9418,13694.0
2020-12-04 11:10:00,275.67,275.8,275.46,275.57,7750.0,259.0546,259.1767,258.8572,258.9606,7750.0
2020-12-04 11:20:00,275.55,275.8,275.34,275.57,6367.0,258.9418,259.1767,258.7444,258.9606,6367.0
2020-12-04 11:30:00,275.62,276.78,275.62,276.78,8929.0,259.0076,260.0977,259.0076,260.0977,8929.0
2020-12-04 11:40:00,276.65,277.05,276.25,276.43,7311.0,259.9755,260.3514,259.5996,259.7687,7311.0
2020-12-04 11:50:00,276.42,276.9,276.32,276.35,3876.0,259.7593,260.2104,259.6654,259.6936,3876.0
2020-12-04 12:00:00,276.35,276.41,275.65,275.65,4024.0,259.6936,259.75,259.0358,259.0358,4024.0
2020-12-04 12:10:00,275.6,275.62,274.99,275.4,4226.0,258.9888,259.0076,258.4155,258.8008,4226.0
2020-12-04 12:20:00,275.43,275.63,275.19,275.5,5552.0,258.829,259.017,258.6035,258.8948,5552.0
2020-12-04 12:30:00,275.69,275.91,275.52,275.76,5378.0,259.0733,259.2801,258.9136,259.1391,5378.0
2020-12-04 12:40:00,275.76,275.97,275.64,275.69,2376.0,259.1391,259.3365,259.0264,259.0733,2376.0
2020-12-04 12:50:00,275.74,275.85,275.43,275.48,4871.0,259.1203,259.2237,258.829,258.876,4871.0
2020-12-04 13:00:00,275.63,275.82,275.31,275.82,3420.0,259.017,259.1955,258.7163,259.1955,3420.0
2020-12-04 13:10:00,275.66,275.8,275.47,275.54,1660.0,259.0452,259.1767,258.8666,258.9324,1660.0
2020-12-04 13:20:00,275.48,275.59,275.14,275.15,3206.0,258.876,258.9794,258.5565,258.5659,3206.0
2020-12-04 13:30:00,275.36,275.73,275.36,275.59,2892.0,258.7632,259.1109,258.7632,258.9794,2892.0
2020-12-04 13:40:00,275.59,275.85,275.47,275.76,3616.0,258.9794,259.2237,258.8666,259.1391,3616.0
2020-12-04 13:50:00,275.74,275.75,275.56,275.68,3042.0,259.1203,259.1297,258.9512,259.064,3042.0
2020-12-04 14:00:00,275.73,276.33,275.53,276.19,4414.0,259.1109,259.6748,258.923,259.5432,4414.0
2020-12-04 14:10:00,276.11,276.44,275.88,276.44,6250.0,259.468,259.7781,259.2519,259.7781,6250.0
2020-12-04 14:20:00,276.55,276.79,276.22,276.39,4973.0,259.8815,260.107,259.5714,259.7312,4973.0
2020-12-04 14:30:00,276.21,276.54,276.11,276.54,3221.0,259.562,259.8721,259.468,259.8721,3221.0
2020-12-04 14:40:00,276.57,276.89,276.46,276.66,5725.0,259.9003,260.201,259.7969,259.9849,5725.0
2020-12-04 14:50:00,276.7,276.84,276.36,276.79,3070.0,260.0225,260.154,259.703,260.107,3070.0
2020-12-04 15:00:00,276.69,276.94,276.35,276.42,2999.0,260.0131,260.248,259.6936,259.7593,2999.0
2020-12-04 15:10:00,276.5,276.6,276.04,276.04,3857.0,259.8345,259.9285,259.4023,259.4023,3857.0
2020-12-04 15:20:00,276.01,276.25,275.41,275.64,5654.0,259.3741,259.5996,258.8102,259.0264,5654.0
2020-12-04 15:30:00,275.69,276.19,275.66,276.14,12817.0,259.0733,259.5432,259.0452,259.4962,12817.0
2020-12-04 15:40:00,276.16,276.7,275.79,275.79,13509.0,259.515,260.0225,259.1673,259.1673,13509.0
2020-12-04 15:50:00,275.94,276.15,275.49,275.74,41770.0,259.3083,259.5056,258.8854,259.1203,41770.0
2020-12-07 09:40:00,274.03,274.56,270.74,271.14,22925.0,257.5134,258.0115,254.4217,254.7976,22925.0
2020-12-07 09:50:00,271.05,272.25,270.79,271.85,20761.0,254.713,255.8407,254.4687,255.4648,20761.0
2020-12-07 10:00:00,272.25,273.02,271.81,273.02,9664.0,255.8407,256.5643,255.4272,256.5643,9664.0
2020-12-07 10:10:00,272.99,273.95,272.99,273.94,15020.0,256.5361,257.4382,256.5361,257.4288,15020.0
2020-12-07 10:20:00,273.93,273.93,273.0,273.03,12802.0,257.4194,257.4194,256.5455,256.5737,12802.0
2020-12-07 10:30:00,273.56,273.88,273.32,273.88,699.0,257.0717,257.3724,256.8462,257.3724,699.0
2020-12-07 10:40:00,273.79,274.01,273.25,273.25,2735.0,257.2879,257.4946,256.7804,256.7804,2735.0
2020-12-07 10:50:00,273.2,273.78,273.14,273.29,13823.0,256.7334,257.2785,256.677,256.818,13823.0
2020-12-07 11:00:00,273.26,273.27,271.63,271.63,6647.0,256.7898,256.7992,255.2581,255.2581,6647.0
2020-12-07 11:10:00,271.65,271.85,271.15,271.15,47389.0,255.2769,255.4648,254.807,254.807,47389.0
2020-12-07 11:20:00,271.38,272.15,271.37,272.07,6533.0,255.0231,255.7467,255.0137,255.6715,6533.0
2020-12-07 11:30:00,271.73,271.77,271.07,271.29,13064.0,255.352,255.3896,254.7318,254.9385,13064.0
2020-12-07 11:40:00,271.34,271.99,271.25,271.3,3958.0,254.9855,255.5964,254.901,254.9479,3958.0
2020-12-07 11:50:00,271.16,271.16,270.32,271.16,14902.0,254.8164,254.8164,254.027,254.8164,14902.0
2020-12-07 12:00:00,271.21,273.01,271.06,273.01,6054.0,254.8634,256.5549,254.7224,256.5549,6054.0
2020-12-07 12:10:00,272.86,273.04,271.94,272.18,10421.0,256.4139,256.5831,255.5494,255.7749,10421.0
2020-12-07 12:20:00,272.12,272.34,272.09,272.34,2957.0,255.7185,255.9253,255.6903,255.9253,2957.0
2020-12-07 12:30:00,272.63,272.63,271.58,271.64,14202.0,256.1978,256.1978,255.2111,255.2675,14202.0
2020-12-07 12:40:00,271.62,271.65,271.25,271.28,5699.0,255.2487,255.2769,254.901,254.9292,5699.0
2020-12-07 12:50:00,271.24,271.24,270.63,271.18,5571.0,254.8916,254.8916,254.3183,254.8352,5571.0
2020-12-07 13:00:00,271.05,271.13,270.67,271.03,5035.0,254.713,254.7882,254.3559,254.6942,5035.0
2020-12-07 13:10:00,270.87,270.96,270.2,270.81,11467.0,254.5439,254.6284,253.9142,254.4875,11467.0
2020-12-07 13:20:00,270.9,271.51,270.9,271.03,3965.0,254.5721,255.1453,254.5721,254.6942,3965.0
2020-12-07 13:30:00,271.09,271.33,271.09,271.24,7543.0,254.7506,254.9761,254.7506,254.8916,7543.0
2020-12-07 13:40:00,271.03,271.03,270.42,270.62,7164.0,254.6942,254.6942,254.121,254.3089,7164.0
2020-12-07 13:50:00,270.51,271.0,270.38,270.73,8076.0,254.2056,254.666,254.0834,254.4123,8076.0
2020-12-07 14:00:00,270.57,270.87,269.93,270.72,7852.0,254.2619,254.5439,253.6605,254.4029,7852.0
2020-12-07 14:10:00,270.73,270.73,269.99,270.42,23150.0,254.4123,254.4123,253.7169,254.121,23150.0
2020-12-07 14:20:00,270.42,271.1,270.42,271.1,9099.0,254.121,254.76,254.121,254.76,9099.0
2020-12-07 14:30:00,271.21,271.47,270.88,271.22,9011.0,254.8634,255.1077,254.5533,254.8728,9011.0
2020-12-07 14:40:00,271.4,271.57,271.19,271.4,3826.0,255.0419,255.2017,254.8446,255.0419,3826.0
2020-12-07 14:50:00,271.37,271.4,269.93,269.94,12928.0,255.0137,255.0419,253.6605,253.6699,12928.0
2020-12-07 15:00:00,269.8,270.57,269.58,270.33,19075.0,253.5384,254.2619,253.3316,254.0364,19075.0
2020-12-07 15:10:00,270.52,270.92,270.37,270.63,16882.0,254.215,254.5909,254.074,254.3183,16882.0
2020-12-07 15:20:00,270.63,271.09,270.15,270.67,22540.0,254.3183,254.7506,253.8673,254.3559,22540.0
2020-12-07 15:30:00,270.64,270.84,269.97,270.1,24971.0,254.3277,254.5157,253.6981,253.8203,24971.0
2020-12-07 15:40:00,269.97,270.01,268.85,269.64,32146.0,253.6981,253.7357,252.6456,253.388,32146.0
2020-12-07 15:50:00,269.56,271.82,269.55,271.53,50625.0,253.3128,255.4366,253.3034,255.1641,50625.0
2020-12-08 09:30:00,269.06,273.06,269.06,272.83,11082.0,252.843,256.6019,252.843,256.3857,11082.0
2020-12-08 09:40:00,272.38,273.41,271.96,272.66,3013.0,255.9629,256.9308,255.5682,256.226,3013.0
2020-12-08 09:50:00,273.04,273.71,272.34,273.25,3324.0,256.5831,257.2127,255.9253,256.7804,3324.0
2020-12-08 10:00:00,272.98,273.09,271.81,272.97,2092.0,256.5267,256.6301,255.4272,256.5173,2092.0
2020-12-08 10:10:00,273.2,273.99,272.92,273.44,3448.0,256.7334,257.4758,256.4703,256.959,3448.0
2020-12-08 10:20:00,273.33,274.1,273.02,273.7,14056.0,256.8556,257.5792,256.5643,257.2033,14056.0
2020-12-08 10:30:00,273.79,274.49,273.75,274.05,3853.0,257.2879,257.9457,257.2503,257.5322,3853.0
2020-12-08 10:40:00,273.98,273.98,273.18,273.33,3702.0,257.4664,257.4664,256.7146,256.8556,3702.0
2020-12-08 10:50:00,273.56,273.73,273.18,273.5,1422.0,257.0717,257.2315,256.7146,257.0153,1422.0
2020-12-08 11:00:00,273.59,274.84,273.39,274.15,4155.0,257.0999,258.2746,256.912,257.6262,4155.0
2020-12-08 11:10:00,274.09,274.39,273.9,274.16,3248.0,257.5698,257.8517,257.3912,257.6356,3248.0
2020-12-08 11:20:00,274.34,274.54,274.09,274.54,3842.0,257.8047,257.9927,257.5698,257.9927,3842.0
2020-12-08 11:30:00,274.66,274.72,274.07,274.07,4833.0,258.1054,258.1618,257.551,257.551,4833.0
2020-12-08 11:40:00,274.25,274.25,273.6,273.92,5257.0,257.7201,257.7201,257.1093,257.41,5257.0
2020-12-08 11:50:00,274.26,274.27,273.67,273.92,3461.0,257.7295,257.7389,257.1751,257.41,3461.0
2020-12-08 12:00:00,273.92,273.92,273.45,273.56,3630.0,257.41,257.41,256.9684,257.0717,3630.0
2020-12-08 12:10:00,273.56,273.91,273.55,273.84,3730.0,257.0717,257.4006,257.0623,257.3349,3730.0
2020-12-08 12:20:00,273.91,274.22,273.77,274.17,4314.0,257.4006,257.6919,257.2691,257.645,4314.0
2020-12-08 12:30:00,273.84,273.97,273.77,273.8,1986.0,257.3349,257.457,257.2691,257.2973,1986.0
2020-12-08 12:40:00,274.07,274.46,273.7,273.7,3137.0,257.551,257.9175,257.2033,257.2033,3137.0
2020-12-08 12:50:00,273.66,273.91,273.34,273.34,2035.0,257.1657,257.4006,256.865,256.865,2035.0
2020-12-08 13:00:00,273.48,273.76,273.05,273.05,3227.0,256.9966,257.2597,256.5925,256.5925,3227.0
2020-12-08 13:10:00,273.18,273.41,273.09,273.38,1502.0,256.7146,256.9308,256.6301,256.9026,1502.0
2020-12-08 13:20:00,273.2,273.98,273.08,273.67,7748.0,256.7334,257.4664,256.6207,257.1751,7748.0
2020-12-08 13:30:00,273.59,274.13,273.38,273.86,1786.0,257.0999,257.6074,256.9026,257.3536,1786.0
2020-12-08 13:40:00,273.73,274.08,273.71,273.74,2509.0,257.2315,257.5604,257.2127,257.2409,2509.0
2020-12-08 13:50:00,273.7,274.0,273.7,273.78,4360.0,257.2033,257.4852,257.2033,257.2785,4360.0
2020-12-08 14:00:00,273.9,273.9,273.52,273.63,2357.0,257.3912,257.3912,257.0341,257.1375,2357.0
2020-12-08 14:10:00,273.63,274.03,273.54,273.86,4933.0,257.1375,257.5134,257.0529,257.3536,4933.0
2020-12-08 14:20:00,273.97,274.18,273.68,273.94,4873.0,257.457,257.6544,257.1845,257.4288,4873.0
2020-12-08 14:30:00,273.96,273.97,273.37,273.62,4276.0,257.4476,257.457,256.8932,257.1281,4276.0
2020-12-08 14:40:00,273.59,273.59,273.0,273.01,2892.0,257.0999,257.0999,256.5455,256.5549,2892.0
2020-12-08 14:50:00,272.89,273.49,272.85,273.39,10345.0,256.4421,257.0059,256.4045,256.912,10345.0
2020-12-08 15:00:00,273.22,273.27,273.14,273.27,1740.0,256.7522,256.7992,256.677,256.7992,1740.0
2020-12-08 15:10:00,273.29,273.31,272.9,273.12,5323.0,256.818,256.8368,256.4515,256.6582,5323.0
2020-12-08 15:20:00,273.06,273.53,273.0,273.44,13023.0,256.6019,257.0435,256.5455,256.959,13023.0
2020-12-08 15:30:00,273.55,273.6,273.2,273.26,8556.0,257.0623,257.1093,256.7334,256.7898,8556.0
2020-12-08 15:40:00,273.28,273.75,273.18,273.6,9010.0,256.8086,257.2503,256.7146,257.1093,9010.0
2020-12-08 15:50:00,273.55,274.37,273.42,274.25,29187.0,257.0623,257.8329,256.9402,257.7201,29187.0
2020-12-09 09:30:00,275.18,276.59,275.14,275.7,11073.0,258.5941,259.9191,258.5565,259.0827,11073.0
2020-12-09 09:40:00,275.86,276.36,275.15,275.15,700.0,259.2331,259.703,258.5659,258.5659,700.0
2020-12-09 09:50:00,274.88,275.9,274.72,275.52,3400.0,258.3122,259.2707,258.1618,258.9136,3400.0
2020-12-09 10:00:00,275.08,275.71,274.5,275.24,3505.0,258.5001,259.0921,257.9551,258.6505,3505.0
2020-12-09 10:10:00,275.27,275.38,274.59,275.04,4385.0,258.6787,258.782,258.0396,258.4625,4385.0
2020-12-09 10:20:00,274.82,275.1,273.97,275.1,7015.0,258.2558,258.5189,257.457,258.5189,7015.0
2020-12-09 10:30:00,274.77,275.12,273.61,273.63,8344.0,258.2088,258.5377,257.1187,257.1375,8344.0
2020-12-09 10:40:00,273.92,274.0,273.39,273.39,2881.0,257.41,257.4852,256.912,256.912,2881.0
2020-12-09 10:50:00,273.35,273.45,272.81,273.15,8688.0,256.8744,256.9684,256.3669,256.6864,8688.0
2020-12-09 11:00:00,272.99,273.34,272.57,273.17,7860.0,256.5361,256.865,256.1414,256.7052,7860.0
2020-12-09 11:10:00,273.09,273.3,273.09,273.15,8878.0,256.6301,256.8274,256.6301,256.6864,8878.0
2020-12-09 11:20:00,272.91,273.5,272.91,273.5,5017.0,256.4609,257.0153,256.4609,257.0153,5017.0
2020-12-09 11:30:00,273.25,273.36,272.96,273.04,3202.0,256.7804,256.8838,256.5079,256.5831,3202.0
2020-12-09 11:40:00,273.2,273.44,273.14,273.14,5863.0,256.7334,256.959,256.677,256.677,5863.0
2020-12-09 11:50:00,273.08,273.88,273.01,273.88,5966.0,256.6207,257.3724,256.5549,257.3724,5966.0
2020-12-09 12:00:00,273.78,274.24,273.7,274.06,7791.0,257.2785,257.7107,257.2033,257.5416,7791.0
2020-12-09 12:10:00,274.06,274.41,273.91,274.1,9327.0,257.5416,257.8705,257.4006,257.5792,9327.0
2020-12-09 12:20:00,274.29,274.32,273.94,274.06,5691.0,257.7577,257.7859,257.4288,257.5416,5691.0
2020-12-09 12:30:00,273.82,274.06,273.69,274.04,1212.0,257.3161,257.5416,257.1939,257.5228,1212.0
2020-12-09 12:40:00,274.04,274.14,273.77,273.99,5082.0,257.5228,257.6168,257.2691,257.4758,5082.0
2020-12-09 12:50:00,273.99,274.64,273.75,274.64,2464.0,257.4758,258.0866,257.2503,258.0866,2464.0
2020-12-09 13:00:00,274.47,274.47,273.94,274.27,1866.0,257.9269,257.9269,257.4288,257.7389,1866.0
2020-12-09 13:10:00,274.32,274.49,274.19,274.23,2612.0,257.7859,257.9457,257.6638,257.7013,2612.0
2020-12-09 13:20:00,274.05,274.35,273.82,274.14,2684.0,257.5322,257.8141,257.3161,257.6168,2684.0
2020-12-09 13:30:00,273.87,273.87,273.1,273.4,2304.0,257.363,257.363,256.6395,256.9214,2304.0
2020-12-09 13:40:00,273.53,273.82,273.04,273.68,4911.0,257.0435,257.3161,256.5831,257.1845,4911.0
2020-12-09 13:50:00,273.66,273.66,272.38,272.75,5227.0,257.1657,257.1657,255.9629,256.3106,5227.0
2020-12-09 14:00:00,272.8,273.9,272.78,273.9,4546.0,256.3575,257.3912,256.3387,257.3912,4546.0
2020-12-09 14:10:00,273.97,274.8,273.72,274.8,21607.0,257.457,258.237,257.2221,258.237,21607.0
2020-12-09 14:20:00,274.74,275.77,274.67,275.73,16869.0,258.1806,259.1485,258.1148,259.1109,16869.0
2020-12-09 14:30:00,275.62,275.63,275.24,275.38,3687.0,259.0076,259.017,258.6505,258.782,3687.0
2020-12-09 14:40:00,275.33,275.45,274.69,275.0,3234.0,258.735,258.8478,258.1336,258.4249,3234.0
2020-12-09 14:50:00,275.01,275.7,275.01,275.59,3106.0,258.4343,259.0827,258.4343,258.9794,3106.0
2020-12-09 15:00:00,275.48,275.54,274.81,275.28,5072.0,258.876,258.9324,258.2464,258.6881,5072.0
2020-12-09 15:10:00,275.39,275.46,274.98,275.04,3870.0,258.7914,258.8572,258.4061,258.4625,3870.0
2020-12-09 15:20:00,275.17,275.24,274.58,274.77,7819.0,258.5847,258.6505,258.0303,258.2088,7819.0
2020-12-09 15:30:00,275.05,275.62,275.05,275.55,8521.0,258.4719,259.0076,258.4719,258.9418,8521.0
2020-12-09 15:40:00,275.59,276.36,275.41,275.41,13035.0,258.9794,259.703,258.8102,258.8102,13035.0
2020-12-09 15:50:00,275.45,276.93,275.41,276.31,47550.0,258.8478,260.2386,258.8102,259.656,47550.0
2020-12-10 09:30:00,275.06,275.74,272.48,274.32,12066.0,258.4813,259.1203,256.0568,257.7859,12066.0
2020-12-10 09:40:00,275.3,276.52,274.1,274.27,6081.0,258.7069,259.8533,257.5792,257.7389,6081.0
2020-12-10 09:50:00,274.98,275.5,274.69,275.5,1911.0,258.4061,258.8948,258.1336,258.8948,1911.0
2020-12-10 10:00:00,275.74,276.1,274.78,275.56,21628.0,259.1203,259.4586,258.2182,258.9512,21628.0
2020-12-10 10:10:00,275.52,276.1,275.48,275.78,9405.0,258.9136,259.4586,258.876,259.1579,9405.0
2020-12-10 10:20:00,275.78,275.78,274.99,275.46,12590.0,259.1579,259.1579,258.4155,258.8572,12590.0
2020-12-10 10:30:00,275.47,275.47,274.34,274.34,28235.0,258.8666,258.8666,257.8047,257.8047,28235.0
2020-12-10 10:40:00,274.28,274.32,273.66,274.19,4902.0,257.7483,257.7859,257.1657,257.6638,4902.0
2020-12-10 10:50:00,274.22,275.4,274.22,274.73,11925.0,257.6919,258.8008,257.6919,258.1712,11925.0
2020-12-10 11:00:00,274.72,274.72,274.06,274.06,6748.0,258.1618,258.1618,257.5416,257.5416,6748.0
2020-12-10 11:10:00,273.92,274.7,273.79,274.69,6964.0,257.41,258.143,257.2879,258.1336,6964.0
2020-12-10 11:20:00,274.87,275.14,274.61,274.8,5904.0,258.3028,258.5565,258.0584,258.237,5904.0
2020-12-10 11:30:00,274.75,275.01,274.43,274.65,8174.0,258.19,258.4343,257.8893,258.096,8174.0
2020-12-10 11:40:00,274.58,274.63,273.79,274.27,7577.0,258.0303,258.0772,257.2879,257.7389,7577.0
2020-12-10 11:50:00,273.95,274.27,273.75,273.75,10433.0,257.4382,257.7389,257.2503,257.2503,10433.0
2020-12-10 12:00:00,273.75,274.65,273.67,274.38,5016.0,257.2503,258.096,257.1751,257.8423,5016.0
2020-12-10 12:10:00,274.5,274.77,274.36,274.6,5141.0,257.9551,258.2088,257.8235,258.049,5141.0
2020-12-10 12:20:00,274.56,274.77,274.32,274.6,4726.0,258.0115,258.2088,257.7859,258.049,4726.0
2020-12-10 12:30:00,274.54,274.95,274.45,274.66,3429.0,257.9927,258.378,257.9081,258.1054,3429.0
2020-12-10 12:40:00,274.77,275.0,274.45,274.61,4538.0,258.2088,258.4249,257.9081,258.0584,4538.0
2020-12-10 12:50:00,274.45,274.71,274.24,274.58,3155.0,257.9081,258.1524,257.7107,258.0303,3155.0
2020-12-10 13:00:00,274.53,274.93,274.18,274.93,4004.0,257.9833,258.3592,257.6544,258.3592,4004.0
2020-12-10 13:10:00,274.93,275.13,274.73,274.95,8224.0,258.3592,258.5471,258.1712,258.378,8224.0
2020-12-10 13:20:00,274.85,274.85,274.53,274.69,8450.0,258.284,258.284,257.9833,258.1336,8450.0
2020-12-10 13:30:00,274.69,274.69,274.2,274.44,18889.0,258.1336,258.1336,257.6732,257.8987,18889.0
2020-12-10 13:40:00,274.44,274.44,273.78,274.01,3745.0,257.8987,257.8987,257.2785,257.4946,3745.0
2020-12-10 13:50:00,274.1,274.28,273.58,273.68,3910.0,257.5792,257.7483,257.0905,257.1845,3910.0
2020-12-10 14:00:00,273.69,273.7,273.38,273.38,2328.0,257.1939,257.2033,256.9026,256.9026,2328.0
2020-12-10 14:10:00,273.28,273.36,272.74,273.07,9652.0,256.8086,256.8838,256.3012,256.6113,9652.0
2020-12-10 14:20:00,273.08,273.25,272.71,273.11,5107.0,256.6207,256.7804,256.273,256.6489,5107.0
2020-12-10 14:30:00,273.11,273.35,273.0,273.18,23902.0,256.6489,256.8744,256.5455,256.7146,23902.0
2020-12-10 14:40:00,273.08,273.37,272.82,273.37,12138.0,256.6207,256.8932,256.3763,256.8932,12138.0
2020-12-10 14:50:00,273.35,273.43,273.01,273.13,25138.0,256.8744,256.9496,256.5549,256.6676,25138.0
2020-12-10 15:00:00,273.22,273.98,273.22,273.59,8843.0,256.7522,257.4664,256.7522,257.0999,8843.0
2020-12-10 15:10:00,273.8,274.65,273.8,274.61,8902.0,257.2973,258.096,257.2973,258.0584,8902.0
2020-12-10 15:20:00,274.63,274.65,274.43,274.47,11589.0,258.0772,258.096,257.8893,257.9269,11589.0
2020-12-10 15:30:00,274.55,274.75,274.03,274.36,11471.0,258.0021,258.19,257.5134,257.8235,11471.0
2020-12-10 15:40:00,274.44,274.55,274.17,274.5,12990.0,257.8987,258.0021,257.645,257.9551,12990.0
2020-12-10 15:50:00,274.57,274.96,274.34,274.61,29502.0,258.0209,258.3873,257.8047,258.0584,29502.0
2020-12-11 09:30:00,270.83,273.75,270.83,273.75,8507.0,254.5063,257.2503,254.5063,257.2503,8507.0
2020-12-11 09:40:00,273.84,274.04,273.03,274.04,13588.0,257.3349,257.5228,256.5737,257.5228,13588.0
2020-12-11 09:50:00,273.91,274.3,273.25,273.98,17989.0,257.4006,257.7671,256.7804,257.4664,17989.0
2020-12-11 10:00:00,273.97,274.94,273.92,274.59,5534.0,257.457,258.3686,257.41,258.0396,5534.0
2020-12-11 10:10:00,274.44,274.44,273.73,274.35,3510.0,257.8987,257.8987,257.2315,257.8141,3510.0
2020-12-11 10:20:00,274.41,274.41,273.77,273.99,4904.0,257.8705,257.8705,257.2691,257.4758,4904.0
2020-12-11 10:30:00,273.99,274.04,273.05,273.25,8802.0,257.4758,257.5228,256.5925,256.7804,8802.0
2020-12-11 10:40:00,273.1,273.36,272.98,273.23,6466.0,256.6395,256.8838,256.5267,256.7616,6466.0
2020-12-11 10:50:00,273.14,273.43,272.96,273.37,5604.0,256.677,256.9496,256.5079,256.8932,5604.0
2020-12-11 11:00:00,273.38,273.86,273.3,273.43,6572.0,256.9026,257.3536,256.8274,256.9496,6572.0
2020-12-11 11:10:00,273.45,274.55,273.38,274.55,19408.0,256.9684,258.0021,256.9026,258.0021,19408.0
2020-12-11 11:20:00,274.38,274.39,273.73,273.9,3533.0,257.8423,257.8517,257.2315,257.3912,3533.0
2020-12-11 11:30:00,273.97,274.09,273.41,273.72,4807.0,257.457,257.5698,256.9308,257.2221,4807.0
2020-12-11 11:40:00,273.66,273.89,273.44,273.88,5850.0,257.1657,257.3818,256.959,257.3724,5850.0
2020-12-11 11:50:00,274.22,274.41,273.98,274.02,3932.0,257.6919,257.8705,257.4664,257.504,3932.0
2020-12-11 12:00:00,274.03,274.14,273.53,273.53,9111.0,257.5134,257.6168,257.0435,257.0435,9111.0
2020-12-11 12:10:00,273.49,273.73,272.94,273.55,9212.0,257.0059,257.2315,256.4891,257.0623,9212.0
2020-12-11 12:20:00,273.55,274.34,273.51,274.14,12171.0,257.0623,257.8047,257.0247,257.6168,12171.0
2020-12-11 12:30:00,274.26,274.55,274.02,274.09,10669.0,257.7295,258.0021,257.504,257.5698,10669.0
2020-12-11 12:40:00,274.22,274.96,274.15,274.95,9514.0,257.6919,258.3873,257.6262,258.378,9514.0
2020-12-11 12:50:00,274.88,275.07,274.27,274.34,7309.0,258.3122,258.4907,257.7389,257.8047,7309.0
2020-12-11 13:00:00,274.22,274.28,273.88,274.0,3463.0,257.6919,257.7483,257.3724,257.4852,3463.0
2020-12-11 13:10:00,274.06,274.32,273.96,274.02,4070.0,257.5416,257.7859,257.4476,257.504,4070.0
2020-12-11 13:20:00,273.97,274.61,273.86,274.61,5975.0,257.457,258.0584,257.3536,258.0584,5975.0
2020-12-11 13:30:00,274.6,275.57,274.57,275.22,3938.0,258.049,258.9606,258.0209,258.6317,3938.0
2020-12-11 13:40:00,275.33,275.66,274.96,275.37,7441.0,258.735,259.0452,258.3873,258.7726,7441.0
2020-12-11 13:50:00,275.42,276.17,275.42,276.0,3941.0,258.8196,259.5244,258.8196,259.3647,3941.0
2020-12-11 14:00:00,275.9,275.94,275.52,275.65,3136.0,259.2707,259.3083,258.9136,259.0358,3136.0
2020-12-11 14:10:00,275.84,275.87,275.54,275.73,3317.0,259.2143,259.2425,258.9324,259.1109,3317.0
2020-12-11 14:20:00,275.68,276.15,275.42,275.47,4857.0,259.064,259.5056,258.8196,258.8666,4857.0
2020-12-11 14:30:00,275.52,275.97,275.46,275.97,4125.0,258.9136,259.3365,258.8572,259.3365,4125.0
2020-12-11 14:40:00,275.88,276.08,275.78,275.99,3956.0,259.2519,259.4398,259.1579,259.3553,3956.0
2020-12-11 14:50:00,275.84,275.97,275.7,275.7,3937.0,259.2143,259.3365,259.0827,259.0827,3937.0
2020-12-11 15:00:00,275.85,275.92,275.55,275.56,5589.0,259.2237,259.2895,258.9418,258.9512,5589.0
2020-12-11 15:10:00,275.56,276.46,275.49,276.41,7953.0,258.9512,259.7969,258.8854,259.75,7953.0
2020-12-11 15:20:00,276.36,276.48,275.79,275.82,5374.0,259.703,259.8157,259.1673,259.1955,5374.0
2020-12-11 15:30:00,275.91,276.05,275.46,275.5,10818.0,259.2801,259.4116,258.8572,258.8948,10818.0
2020-12-11 15:40:00,275.47,275.89,274.92,274.92,12332.0,258.8666,259.2613,258.3498,258.3498,12332.0
2020-12-11 15:50:00,274.95,275.17,274.46,274.69,39666.0,258.378,258.5847,257.9175,258.1336,39666.0
2020-12-14 09:30:00,278.11,278.62,276.61,277.57,15912.0,261.3475,261.8267,259.9379,260.84,15912.0
2020-12-14 09:40:00,277.87,278.14,276.51,276.77,4337.0,261.122,261.3757,259.8439,260.0883,4337.0
2020-12-14 09:50:00,276.57,276.57,275.01,275.9,13375.0,259.9003,259.9003,258.4343,259.2707,13375.0
2020-12-14 10:00:00,275.9,277.11,275.75,277.1,9198.0,259.2707,260.4078,259.1297,260.3984,9198.0
2020-12-14 10:10:00,277.09,277.16,275.86,275.93,10281.0,260.389,260.4547,259.2331,259.2989,10281.0
2020-12-14 10:20:00,275.72,275.74,274.8,275.29,4495.0,259.1015,259.1203,258.237,258.6975,4495.0
2020-12-14 10:30:00,275.42,275.42,274.96,275.07,4225.0,258.8196,258.8196,258.3873,258.4907,4225.0
2020-12-14 10:40:00,274.93,275.9,274.87,274.96,5807.0,258.3592,259.2707,258.3028,258.3873,5807.0
2020-12-14 10:50:00,274.83,275.15,274.35,274.48,30943.0,258.2652,258.5659,257.8141,257.9363,30943.0
2020-12-14 11:00:00,274.53,274.53,273.24,273.25,5934.0,257.9833,257.9833,256.771,256.7804,5934.0
2020-12-14 11:10:00,273.36,274.15,273.22,274.04,6306.0,256.8838,257.6262,256.7522,257.5228,6306.0
2020-12-14 11:20:00,273.92,274.1,273.55,273.67,2951.0,257.41,257.5792,257.0623,257.1751,2951.0
2020-12-14 11:30:00,273.39,273.94,272.75,273.35,6255.0,256.912,257.4288,256.3106,256.8744,6255.0
2020-12-14 11:40:00,273.07,273.93,273.07,273.71,3699.0,256.6113,257.4194,256.6113,257.2127,3699.0
2020-12-14 11:50:00,273.7,273.93,273.18,273.19,5799.0,257.2033,257.4194,256.7146,256.724,5799.0
2020-12-14 12:00:00,273.18,273.67,273.03,273.49,4887.0,256.7146,257.1751,256.5737,257.0059,4887.0
2020-12-14 12:10:00,273.69,274.16,273.4,273.43,7226.0,257.1939,257.6356,256.9214,256.9496,7226.0
2020-12-14 12:20:00,273.24,273.59,273.0,273.56,9718.0,256.771,257.0999,256.5455,257.0717,9718.0
2020-12-14 12:30:00,273.56,273.57,273.31,273.47,5959.0,257.0717,257.0811,256.8368,256.9872,5959.0
2020-12-14 12:40:00,273.37,273.37,272.5,272.75,5421.0,256.8932,256.8932,256.0756,256.3106,5421.0
2020-12-14 12:50:00,272.87,273.19,272.73,273.09,7525.0,256.4233,256.724,256.2918,256.6301,7525.0
2020-12-14 13:00:00,273.13,273.21,272.45,272.52,7874.0,256.6676,256.7428,256.0286,256.0944,7874.0
2020-12-14 13:10:00,272.61,272.75,272.33,272.74,9372.0,256.179,256.3106,255.9159,256.3012,9372.0
2020-12-14 13:20:00,272.88,273.28,272.72,273.28,4481.0,256.4327,256.8086,256.2824,256.8086,4481.0
2020-12-14 13:30:00,273.3,273.4,272.98,273.4,5145.0,256.8274,256.9214,256.5267,256.9214,5145.0
2020-12-14 13:40:00,273.48,273.71,273.05,273.31,3657.0,256.9966,257.2127,256.5925,256.8368,3657.0
2020-12-14 13:50:00,273.28,273.57,272.83,272.83,2368.0,256.8086,257.0811,256.3857,256.3857,2368.0
2020-12-14 14:00:00,273.2,273.2,272.64,272.89,2750.0,256.7334,256.7334,256.2072,256.4421,2750.0
2020-12-14 14:10:00,272.93,272.96,272.45,272.71,3693.0,256.4797,256.5079,256.0286,256.273,3693.0
2020-12-14 14:20:00,272.67,272.67,272.27,272.45,3171.0,256.2354,256.2354,255.8595,256.0286,3171.0
2020-12-14 14:30:00,272.4,272.4,271.64,271.65,2676.0,255.9816,255.9816,255.2675,255.2769,2676.0
2020-12-14 14:40:00,271.79,272.34,271.79,272.31,1806.0,255.4084,255.9253,255.4084,255.8971,1806.0
2020-12-14 14:50:00,272.59,272.89,272.35,272.64,2883.0,256.1602,256.4421,255.9347,256.2072,2883.0
2020-12-14 15:00:00,272.72,272.85,272.33,272.34,5085.0,256.2824,256.4045,255.9159,255.9253,5085.0
2020-12-14 15:10:00,272.34,272.54,272.18,272.39,2812.0,255.9253,256.1132,255.7749,255.9722,2812.0
2020-12-14 15:20:00,272.36,272.67,272.27,272.53,4087.0,255.9441,256.2354,255.8595,256.1038,4087.0
2020-12-14 15:30:00,272.3,272.33,270.94,271.18,6461.0,255.8877,255.9159,254.6096,254.8352,6461.0
2020-12-14 15:40:00,271.23,271.23,270.56,271.07,15756.0,254.8822,254.8822,254.2525,254.7318,15756.0
2020-12-14 15:50:00,270.94,270.95,270.0,270.18,42887.0,254.6096,254.619,253.7263,253.8955,42887.0
2020-12-15 09:30:00,274.04,275.25,273.07,275.25,12369.0,257.5228,258.6599,256.6113,258.6599,12369.0
2020-12-15 09:40:00,275.65,275.68,273.26,273.54,4248.0,259.0358,259.064,256.7898,257.0529,4248.0
2020-12-15 09:50:00,273.55,273.77,270.57,270.57,24122.0,257.0623,257.2691,254.2619,254.2619,24122.0
2020-12-15 10:00:00,270.58,271.88,270.54,271.61,16387.0,254.2713,255.493,254.2338,255.2393,16387.0
2020-12-15 10:10:00,271.97,272.45,271.88,272.45,4102.0,255.5776,256.0286,255.493,256.0286,4102.0
2020-12-15 10:20:00,272.22,272.22,271.18,271.85,3900.0,255.8125,255.8125,254.8352,255.4648,3900.0
2020-12-15 10:30:00,271.84,272.48,271.44,271.55,6949.0,255.4554,256.0568,255.0795,255.1829,6949.0
2020-12-15 10:40:00,271.69,272.43,271.4,272.18,5599.0,255.3144,256.0098,255.0419,255.7749,5599.0
2020-12-15 10:50:00,272.38,273.24,271.99,273.24,3235.0,255.9629,256.771,255.5964,256.771,3235.0
2020-12-15 11:00:00,273.05,273.25,272.43,273.24,6315.0,256.5925,256.7804,256.0098,256.771,6315.0
2020-12-15 11:10:00,273.72,273.8,273.23,273.23,2954.0,257.2221,257.2973,256.7616,256.7616,2954.0
2020-12-15 11:20:00,273.46,274.08,273.35,273.95,3047.0,256.9778,257.5604,256.8744,257.4382,3047.0
2020-12-15 11:30:00,273.91,274.71,273.78,274.63,10729.0,257.4006,258.1524,257.2785,258.0772,10729.0
2020-12-15 11:40:00,274.87,275.31,274.75,274.98,12615.0,258.3028,258.7163,258.19,258.4061,12615.0
2020-12-15 11:50:00,274.91,275.09,274.4,274.4,3759.0,258.3404,258.5095,257.8611,257.8611,3759.0
2020-12-15 12:00:00,274.73,275.35,274.68,274.79,3508.0,258.1712,258.7538,258.1242,258.2276,3508.0
2020-12-15 12:10:00,274.9,275.06,274.56,274.74,4785.0,258.331,258.4813,258.0115,258.1806,4785.0
2020-12-15 12:20:00,274.65,274.71,274.22,274.37,3683.0,258.096,258.1524,257.6919,257.8329,3683.0
2020-12-15 12:30:00,274.42,275.14,274.42,275.04,2171.0,257.8799,258.5565,257.8799,258.4625,2171.0
2020-12-15 12:40:00,275.05,275.48,275.05,275.35,3116.0,258.4719,258.876,258.4719,258.7538,3116.0
2020-12-15 12:50:00,275.43,276.33,275.43,275.84,6983.0,258.829,259.6748,258.829,259.2143,6983.0
2020-12-15 13:00:00,275.92,276.75,275.41,276.34,4660.0,259.2895,260.0695,258.8102,259.6842,4660.0
2020-12-15 13:10:00,276.2,276.56,276.1,276.29,5579.0,259.5526,259.8909,259.4586,259.6372,5579.0
2020-12-15 13:20:00,276.17,276.58,275.88,276.22,10264.0,259.5244,259.9097,259.2519,259.5714,10264.0
2020-12-15 13:30:00,276.07,276.6,276.07,276.41,5923.0,259.4304,259.9285,259.4304,259.75,5923.0
2020-12-15 13:40:00,276.44,276.84,276.29,276.75,7824.0,259.7781,260.154,259.6372,260.0695,7824.0
2020-12-15 13:50:00,276.65,277.01,276.64,277.01,4298.0,259.9755,260.3138,259.9661,260.3138,4298.0
2020-12-15 14:00:00,276.98,277.0,276.44,276.44,5082.0,260.2856,260.3044,259.7781,259.7781,5082.0
2020-12-15 14:10:00,276.52,276.89,276.42,276.81,4086.0,259.8533,260.201,259.7593,260.1258,4086.0
2020-12-15 14:20:00,276.87,276.89,276.48,276.55,4182.0,260.1822,260.201,259.8157,259.8815,4182.0
2020-12-15 14:30:00,276.72,277.09,276.65,276.82,3455.0,260.0413,260.389,259.9755,260.1352,3455.0
2020-12-15 14:40:00,276.91,277.08,276.61,276.62,6718.0,260.2198,260.3796,259.9379,259.9473,6718.0
2020-12-15 14:50:00,276.69,276.87,276.45,276.59,8630.0,260.0131,260.1822,259.7875,259.9191,8630.0
2020-12-15 15:00:00,276.66,276.93,276.43,276.68,8612.0,259.9849,260.2386,259.7687,260.0037,8612.0
2020-12-15 15:10:00,276.69,276.75,276.4,276.4,7585.0,260.0131,260.0695,259.7406,259.7406,7585.0
2020-12-15 15:20:00,276.41,276.41,275.17,275.31,4916.0,259.75,259.75,258.5847,258.7163,4916.0
2020-12-15 15:30:00,275.17,275.36,274.89,275.08,10288.0,258.5847,258.7632,258.3216,258.5001,10288.0
2020-12-15 15:40:00,275.08,275.52,275.08,275.21,15689.0,258.5001,258.9136,258.5001,258.6223,15689.0
2020-12-15 15:50:00,275.49,275.81,275.17,275.7,24483.0,258.8854,259.1861,258.5847,259.0827,24483.0
2020-12-16 09:30:00,275.68,276.22,273.96,274.32,14377.0,259.064,259.5714,257.4476,257.7859,14377.0
2020-12-16 09:40:00,274.42,274.42,273.3,273.74,4930.0,257.8799,257.8799,256.8274,257.2409,4930.0
2020-12-16 09:50:00,273.71,274.31,273.43,274.3,8641.0,257.2127,257.7765,256.9496,257.7671,8641.0
2020-12-16 10:00:00,274.11,274.36,273.45,274.02,3723.0,257.5886,257.8235,256.9684,257.504,3723.0
2020-12-16 10:10:00,274.15,274.42,273.71,273.97,4452.0,257.6262,257.8799,257.2127,257.457,4452.0
2020-12-16 10:20:00,274.27,274.39,273.68,274.39,5001.0,257.7389,257.8517,257.1845,257.8517,5001.0
2020-12-16 10:30:00,274.3,274.62,273.86,273.99,9905.0,257.7671,258.0678,257.3536,257.4758,9905.0
2020-12-16 10:40:00,273.9,274.05,273.36,273.58,8491.0,257.3912,257.5322,256.8838,257.0905,8491.0
2020-12-16 10:50:00,273.69,273.96,272.91,272.94,4528.0,257.1939,257.4476,256.4609,256.4891,4528.0
2020-12-16 11:00:00,272.89,273.22,272.0,272.69,13057.0,256.4421,256.7522,255.6058,256.2542,13057.0
2020-12-16 11:10:00,272.83,272.83,272.13,272.76,5455.0,256.3857,256.3857,255.7279,256.3199,5455.0
2020-12-16 11:20:00,272.84,273.72,272.83,273.43,5354.0,256.3951,257.2221,256.3857,256.9496,5354.0
2020-12-16 11:30:00,273.37,273.46,273.08,273.08,3362.0,256.8932,256.9778,256.6207,256.6207,3362.0
2020-12-16 11:40:00,273.12,273.4,273.09,273.33,2506.0,256.6582,256.9214,256.6301,256.8556,2506.0
2020-12-16 11:50:00,273.21,273.21,272.94,272.98,2175.0,256.7428,256.7428,256.4891,256.5267,2175.0
2020-12-16 12:00:00,273.18,273.61,273.18,273.35,3826.0,256.7146,257.1187,256.7146,256.8744,3826.0
2020-12-16 12:10:00,273.48,273.48,272.89,273.07,2450.0,256.9966,256.9966,256.4421,256.6113,2450.0
2020-12-16 12:20:00,273.1,273.23,272.87,273.0,1736.0,256.6395,256.7616,256.4233,256.5455,1736.0
2020-12-16 12:30:00,272.86,272.98,272.61,272.73,2800.0,256.4139,256.5267,256.179,256.2918,2800.0
2020-12-16 12:40:00,272.97,273.0,272.61,272.61,2695.0,256.5173,256.5455,256.179,256.179,2695.0
2020-12-16 12:50:00,272.52,272.91,272.47,272.79,4387.0,256.0944,256.4609,256.0474,256.3481,4387.0
2020-12-16 13:00:00,272.79,272.89,272.52,272.55,3549.0,256.3481,256.4421,256.0944,256.1226,3549.0
2020-12-16 13:10:00,272.52,272.52,272.12,272.43,3142.0,256.0944,256.0944,255.7185,256.0098,3142.0
2020-12-16 13:20:00,272.44,272.5,272.25,272.37,1500.0,256.0192,256.0756,255.8407,255.9535,1500.0
2020-12-16 13:30:00,272.43,272.56,272.08,272.09,8761.0,256.0098,256.132,255.6809,255.6903,8761.0
2020-12-16 13:40:00,272.1,272.14,271.94,272.03,2274.0,255.6997,255.7373,255.5494,255.6339,2274.0
2020-12-16 13:50:00,272.01,272.01,271.73,271.8,2625.0,255.6152,255.6152,255.352,255.4178,2625.0
2020-12-16 14:00:00,272.25,272.64,271.67,272.25,6302.0,255.8407,256.2072,255.2956,255.8407,6302.0
2020-12-16 14:10:00,272.01,272.08,271.8,271.8,3343.0,255.6152,255.6809,255.4178,255.4178,3343.0
2020-12-16 14:20:00,271.69,272.02,271.41,271.63,7048.0,255.3144,255.6245,255.0513,255.2581,7048.0
2020-12-16 14:30:00,271.75,273.02,271.75,272.92,4360.0,255.3708,256.5643,255.3708,256.4703,4360.0
2020-12-16 14:40:00,273.08,273.19,272.87,273.08,4216.0,256.6207,256.724,256.4233,256.6207,4216.0
2020-12-16 14:50:00,273.29,273.72,273.24,273.72,3954.0,256.818,257.2221,256.771,257.2221,3954.0
2020-12-16 15:00:00,273.71,273.85,273.42,273.67,7221.0,257.2127,257.3443,256.9402,257.1751,7221.0
2020-12-16 15:10:00,273.61,274.06,273.45,273.94,6113.0,257.1187,257.5416,256.9684,257.4288,6113.0
2020-12-16 15:20:00,273.86,274.12,273.77,273.79,6557.0,257.3536,257.598,257.2691,257.2879,6557.0
2020-12-16 15:30:00,273.83,274.06,273.0,273.39,10389.0,257.3255,257.5416,256.5455,256.912,10389.0
2020-12-16 15:40:00,273.53,273.95,273.51,273.93,9505.0,257.0435,257.4382,257.0247,257.4194,9505.0
2020-12-16 15:50:00,273.84,273.84,272.75,272.82,24224.0,257.3349,257.3349,256.3106,256.3763,24224.0
2020-12-17 09:30:00,274.51,274.61,272.13,272.49,24048.0,257.9645,258.0584,255.7279,256.0662,24048.0
2020-12-17 09:40:00,272.49,272.96,271.81,272.79,10329.0,256.0662,256.5079,255.4272,256.3481,10329.0
2020-12-17 09:50:00,272.97,273.79,272.63,272.63,7141.0,256.5173,257.2879,256.1978,256.1978,7141.0
2020-12-17 10:00:00,272.99,273.49,272.76,273.41,7443.0,256.5361,257.0059,256.3199,256.9308,7443.0
2020-12-17 10:10:00,273.24,274.25,273.01,274.0,9503.0,256.771,257.7201,256.5549,257.4852,9503.0
2020-12-17 10:20:00,273.94,274.42,273.6,273.83,10465.0,257.4288,257.8799,257.1093,257.3255,10465.0
2020-12-17 10:30:00,273.82,274.2,272.94,273.03,6044.0,257.3161,257.6732,256.4891,256.5737,6044.0
2020-12-17 10:40:00,273.03,273.31,272.35,273.31,3690.0,256.5737,256.8368,255.9347,256.8368,3690.0
2020-12-17 10:50:00,273.09,273.23,272.9,273.23,4890.0,256.6301,256.7616,256.4515,256.7616,4890.0
2020-12-17 11:00:00,273.13,273.27,272.81,273.19,3906.0,256.6676,256.7992,256.3669,256.724,3906.0
2020-12-17 11:10:00,273.25,273.99,273.25,273.63,4862.0,256.7804,257.4758,256.7804,257.1375,4862.0
2020-12-17 11:20:00,273.64,273.64,273.02,273.61,5551.0,257.1469,257.1469,256.5643,257.1187,5551.0
2020-12-17 11:30:00,273.58,273.9,273.26,273.56,12947.0,257.0905,257.3912,256.7898,257.0717,12947.0
2020-12-17 11:40:00,273.5,273.57,272.9,273.04,6902.0,257.0153,257.0811,256.4515,256.5831,6902.0
2020-12-17 11:50:00,272.95,272.95,272.28,272.57,8717.0,256.4985,256.4985,255.8689,256.1414,8717.0
2020-12-17 12:00:00,272.47,272.68,271.98,271.98,6427.0,256.0474,256.2448,255.587,255.587,6427.0
2020-12-17 12:10:00,271.98,271.98,271.3,271.33,11367.0,255.587,255.587,254.9479,254.9761,11367.0
2020-12-17 12:20:00,271.33,271.83,271.29,271.74,15029.0,254.9761,255.446,254.9385,255.3614,15029.0
2020-12-17 12:30:00,271.63,272.19,271.63,272.19,9750.0,255.2581,255.7843,255.2581,255.7843,9750.0
2020-12-17 12:40:00,272.06,272.08,271.55,271.68,7169.0,255.6621,255.6809,255.1829,255.305,7169.0
2020-12-17 12:50:00,271.61,271.92,271.36,271.74,5889.0,255.2393,255.5306,255.0043,255.3614,5889.0
2020-12-17 13:00:00,271.74,272.04,271.73,271.98,3496.0,255.3614,255.6433,255.352,255.587,3496.0
2020-12-17 13:10:00,272.07,272.21,271.97,272.01,5549.0,255.6715,255.8031,255.5776,255.6152,5549.0
2020-12-17 13:20:00,272.17,272.3,272.0,272.3,5749.0,255.7655,255.8877,255.6058,255.8877,5749.0
2020-12-17 13:30:00,272.3,272.88,272.24,272.88,3063.0,255.8877,256.4327,255.8313,256.4327,3063.0
2020-12-17 13:40:00,272.92,272.92,272.15,272.16,5202.0,256.4703,256.4703,255.7467,255.7561,5202.0
2020-12-17 13:50:00,272.15,272.61,272.09,272.55,4152.0,255.7467,256.179,255.6903,256.1226,4152.0
2020-12-17 14:00:00,272.55,273.1,272.41,273.09,3501.0,256.1226,256.6395,255.991,256.6301,3501.0
2020-12-17 14:10:00,272.93,273.0,272.66,272.7,4335.0,256.4797,256.5455,256.226,256.2636,4335.0
2020-12-17 14:20:00,272.7,273.06,272.66,273.05,6516.0,256.2636,256.6019,256.226,256.5925,6516.0
2020-12-17 14:30:00,273.15,273.42,273.09,273.42,3724.0,256.6864,256.9402,256.6301,256.9402,3724.0
2020-12-17 14:40:00,273.35,273.35,272.98,273.06,2948.0,256.8744,256.8744,256.5267,256.6019,2948.0
2020-12-17 14:50:00,273.01,273.7,273.01,273.44,3533.0,256.5549,257.2033,256.5549,256.959,3533.0
2020-12-17 15:00:00,273.4,273.4,272.65,272.66,7212.0,256.9214,256.9214,256.2166,256.226,7212.0
2020-12-17 15:10:00,272.58,272.88,272.34,272.56,5002.0,256.1508,256.4327,255.9253,256.132,5002.0
2020-12-17 15:20:00,272.53,272.79,272.51,272.7,6981.0,256.1038,256.3481,256.085,256.2636,6981.0
2020-12-17 15:30:00,272.62,272.83,272.09,272.72,9278.0,256.1884,256.3857,255.6903,256.2824,9278.0
2020-12-17 15:40:00,272.73,273.32,272.67,273.11,9900.0,256.2918,256.8462,256.2354,256.6489,9900.0
2020-12-17 15:50:00,273.19,273.76,273.12,273.34,41495.0,256.724,257.2597,256.6582,256.865,41495.0
2020-12-18 09:30:00,273.04,275.6,273.04,274.33,101003.0,256.5831,258.9888,256.5831,257.7953,101003.0
2020-12-18 09:40:00,274.56,274.63,272.91,272.97,5148.0,258.0115,258.0772,256.4609,256.5173,5148.0
2020-12-18 09:50:00,272.95,272.95,271.49,271.86,19015.0,256.4985,256.4985,255.1265,255.4742,19015.0
2020-12-18 10:00:00,271.85,272.37,271.41,272.26,16067.0,255.4648,255.9535,255.0513,255.8501,16067.0
2020-12-18 10:10:00,272.26,273.2,271.87,272.8,12740.0,255.8501,256.7334,255.4836,256.3575,12740.0
2020-12-18 10:20:00,272.75,272.9,271.93,272.26,9872.0,256.3106,256.4515,255.54,255.8501,9872.0
2020-12-18 10:30:00,272.33,273.03,271.96,272.07,10933.0,255.9159,256.5737,255.5682,255.6715,10933.0
2020-12-18 10:40:00,272.07,272.6,271.85,272.4,5187.0,255.6715,256.1696,255.4648,255.9816,5187.0
2020-12-18 10:50:00,272.4,273.19,272.39,273.0,9479.0,255.9816,256.724,255.9722,256.5455,9479.0
2020-12-18 11:00:00,272.98,272.99,272.34,272.91,7235.0,256.5267,256.5361,255.9253,256.4609,7235.0
2020-12-18 11:10:00,272.78,272.83,271.16,271.9,8023.0,256.3387,256.3857,254.8164,255.5118,8023.0
2020-12-18 11:20:00,272.08,272.77,272.08,272.34,11207.0,255.6809,256.3293,255.6809,255.9253,11207.0
2020-12-18 11:30:00,272.34,272.45,271.9,272.02,13105.0,255.9253,256.0286,255.5118,255.6245,13105.0
2020-12-18 11:40:00,272.18,272.18,271.88,272.16,8053.0,255.7749,255.7749,255.493,255.7561,8053.0
2020-12-18 11:50:00,272.07,272.56,272.07,272.26,11073.0,255.6715,256.132,255.6715,255.8501,11073.0
2020-12-18 12:00:00,272.27,272.93,272.15,272.93,8273.0,255.8595,256.4797,255.7467,256.4797,8273.0
2020-12-18 12:10:00,272.93,273.66,272.64,273.64,7541.0,256.4797,257.1657,256.2072,257.1469,7541.0
2020-12-18 12:20:00,273.63,273.8,273.53,273.77,7754.0,257.1375,257.2973,257.0435,257.2691,7754.0
2020-12-18 12:30:00,273.84,274.57,273.82,274.57,8322.0,257.3349,258.0209,257.3161,258.0209,8322.0
2020-12-18 12:40:00,274.56,274.59,273.94,273.94,8861.0,258.0115,258.0396,257.4288,257.4288,8861.0
2020-12-18 12:50:00,274.03,274.06,273.58,273.93,6631.0,257.5134,257.5416,257.0905,257.4194,6631.0
2020-12-18 13:00:00,273.93,273.97,273.79,273.87,4270.0,257.4194,257.457,257.2879,257.363,4270.0
2020-12-18 13:10:00,273.87,273.94,273.72,273.72,6387.0,257.363,257.4288,257.2221,257.2221,6387.0
2020-12-18 13:20:00,273.69,273.96,273.18,273.85,6127.0,257.1939,257.4476,256.7146,257.3443,6127.0
2020-12-18 13:30:00,273.84,273.99,273.38,273.43,9635.0,257.3349,257.4758,256.9026,256.9496,9635.0
2020-12-18 13:40:00,273.43,273.83,273.39,273.83,6967.0,256.9496,257.3255,256.912,257.3255,6967.0
2020-12-18 13:50:00,273.82,274.05,273.65,273.74,9022.0,257.3161,257.5322,257.1563,257.2409,9022.0
2020-12-18 14:00:00,273.68,273.68,272.46,272.47,14349.0,257.1845,257.1845,256.038,256.0474,14349.0
2020-12-18 14:10:00,272.54,272.54,271.99,272.02,9110.0,256.1132,256.1132,255.5964,255.6245,9110.0
2020-12-18 14:20:00,272.24,272.42,271.99,272.13,6312.0,255.8313,256.0004,255.5964,255.7279,6312.0
2020-12-18 14:30:00,272.22,272.48,272.01,272.12,5726.0,255.8125,256.0568,255.6152,255.7185,5726.0
2020-12-18 14:40:00,272.12,272.23,271.66,271.89,8602.0,255.7185,255.8219,255.2862,255.5024,8602.0
2020-12-18 14:50:00,271.77,272.0,271.2,271.48,10215.0,255.3896,255.6058,254.854,255.1171,10215.0
2020-12-18 15:00:00,271.61,272.04,271.46,271.79,6646.0,255.2393,255.6433,255.0983,255.4084,6646.0
2020-12-18 15:10:00,271.87,271.99,271.18,271.57,10180.0,255.4836,255.5964,254.8352,255.2017,10180.0
2020-12-18 15:20:00,271.51,271.52,270.46,270.77,12037.0,255.1453,255.1547,254.1586,254.4499,12037.0
2020-12-18 15:30:00,270.77,270.96,270.56,270.77,15718.0,254.4499,254.6284,254.2525,254.4499,15718.0
2020-12-18 15:40:00,270.73,272.18,270.54,271.48,21652.0,254.4123,255.7749,254.2338,255.1171,21652.0
2020-12-18 15:50:00,271.39,272.78,271.27,271.96,147410.0,255.0325,256.3387,254.9198,255.5682,147410.0
2020-12-21 09:30:00,266.22,269.31,264.25,268.67,23621.0,250.1741,253.0779,248.3229,252.4765,23621.0
2020-12-21 09:40:00,268.69,269.63,268.46,268.69,15921.0,252.4953,253.3786,252.2791,252.4953,15921.0
2020-12-21 09:50:00,268.98,269.64,268.51,268.63,11566.0,252.7678,253.388,252.3261,252.4389,11566.0
2020-12-21 10:00:00,268.74,268.88,265.99,266.37,12896.0,252.5422,252.6738,249.958,250.3151,12896.0
2020-12-21 10:10:00,266.36,266.41,264.54,265.36,13477.0,250.3057,250.3527,248.5954,249.366,13477.0
2020-12-21 10:20:00,265.21,265.4,264.29,264.91,10536.0,249.225,249.4036,248.3605,248.9431,10536.0
2020-12-21 10:30:00,264.86,266.28,264.27,266.28,12926.0,248.8961,250.2305,248.3417,250.2305,12926.0
2020-12-21 10:40:00,266.41,267.59,266.33,267.23,11368.0,250.3527,251.4616,250.2775,251.1233,11368.0
2020-12-21 10:50:00,267.43,268.43,267.43,268.35,6265.0,251.3112,252.2509,251.3112,252.1758,6265.0
2020-12-21 11:00:00,268.19,268.75,267.92,268.75,12978.0,252.0254,252.5516,251.7717,252.5516,12978.0
2020-12-21 11:10:00,268.74,268.84,268.32,268.57,4941.0,252.5422,252.6362,252.1476,252.3825,4941.0
2020-12-21 11:20:00,268.58,268.98,268.47,268.78,10902.0,252.3919,252.7678,252.2885,252.5798,10902.0
2020-12-21 11:30:00,268.83,269.06,268.36,268.51,8659.0,252.6268,252.843,252.1851,252.3261,8659.0
2020-12-21 11:40:00,268.67,269.27,268.48,269.27,5488.0,252.4765,253.0403,252.2979,253.0403,5488.0
2020-12-21 11:50:00,269.29,269.69,269.08,269.18,2374.0,253.0591,253.435,252.8618,252.9557,2374.0
2020-12-21 12:00:00,269.3,269.65,269.2,269.39,3535.0,253.0685,253.3974,252.9745,253.1531,3535.0
2020-12-21 12:10:00,269.55,269.95,269.36,269.79,2401.0,253.3034,253.6793,253.1249,253.529,2401.0
2020-12-21 12:20:00,269.82,270.63,269.81,270.55,4657.0,253.5572,254.3183,253.5478,254.2432,4657.0
2020-12-21 12:30:00,270.54,270.61,270.19,270.29,2651.0,254.2338,254.2995,253.9048,253.9988,2651.0
2020-12-21 12:40:00,270.37,271.12,270.33,271.12,1726.0,254.074,254.7788,254.0364,254.7788,1726.0
2020-12-21 12:50:00,271.32,271.77,271.09,271.1,5240.0,254.9667,255.3896,254.7506,254.76,5240.0
2020-12-21 13:00:00,271.12,271.42,271.04,271.25,4362.0,254.7788,255.0607,254.7036,254.901,4362.0
2020-12-21 13:10:00,271.14,271.43,271.14,271.36,1600.0,254.7976,255.0701,254.7976,255.0043,1600.0
2020-12-21 13:20:00,271.3,271.57,270.9,271.51,4091.0,254.9479,255.2017,254.5721,255.1453,4091.0
2020-12-21 13:30:00,271.46,271.95,271.38,271.83,3339.0,255.0983,255.5588,255.0231,255.446,3339.0
2020-12-21 13:40:00,272.08,272.86,272.08,272.67,6329.0,255.6809,256.4139,255.6809,256.2354,6329.0
2020-12-21 13:50:00,272.78,273.04,272.62,272.78,5067.0,256.3387,256.5831,256.1884,256.3387,5067.0
2020-12-21 14:00:00,272.69,272.69,271.91,272.33,3923.0,256.2542,256.2542,255.5212,255.9159,3923.0
2020-12-21 14:10:00,272.33,272.68,272.14,272.6,2222.0,255.9159,256.2448,255.7373,256.1696,2222.0
2020-12-21 14:20:00,272.45,273.02,272.45,272.69,2786.0,256.0286,256.5643,256.0286,256.2542,2786.0
2020-12-21 14:30:00,272.9,273.14,272.6,272.74,2000.0,256.4515,256.677,256.1696,256.3012,2000.0
2020-12-21 14:40:00,272.76,273.14,272.66,272.69,2711.0,256.3199,256.677,256.226,256.2542,2711.0
2020-12-21 14:50:00,272.62,272.87,272.46,272.51,4393.0,256.1884,256.4233,256.038,256.085,4393.0
2020-12-21 15:00:00,272.72,272.8,272.11,272.17,3579.0,256.2824,256.3575,255.7091,255.7655,3579.0
2020-12-21 15:10:00,272.03,272.57,272.03,272.46,2736.0,255.6339,256.1414,255.6339,256.038,2736.0
2020-12-21 15:20:00,272.46,272.53,272.24,272.43,3906.0,256.038,256.1038,255.8313,256.0098,3906.0
2020-12-21 15:30:00,272.22,272.24,271.45,272.22,6779.0,255.8125,255.8313,255.0889,255.8125,6779.0
2020-12-21 15:40:00,272.34,272.34,271.63,271.82,6457.0,255.9253,255.9253,255.2581,255.4366,6457.0
2020-12-21 15:50:00,271.59,272.8,271.16,272.8,44077.0,255.2205,256.3575,254.8164,256.3575,44077.0
2020-12-22 09:30:00,272.46,272.46,269.09,269.09,10253.0,256.038,256.038,252.8711,252.8711,10253.0
2020-12-22 09:40:00,268.6,269.84,268.35,269.42,2562.0,252.4107,253.5759,252.1758,253.1813,2562.0
2020-12-22 09:50:00,268.66,268.71,268.06,268.43,1900.0,252.4671,252.5141,251.9032,252.2509,1900.0
2020-12-22 10:00:00,268.54,268.71,267.09,268.5,4725.0,252.3543,252.5141,250.9917,252.3167,4725.0
2020-12-22 10:10:00,268.53,268.88,267.67,268.85,7570.0,252.3449,252.6738,251.5367,252.6456,7570.0
2020-12-22 10:20:00,268.7,269.4,268.34,269.4,6771.0,252.5047,253.1625,252.1664,253.1625,6771.0
2020-12-22 10:30:00,269.27,269.3,268.48,268.81,7980.0,253.0403,253.0685,252.2979,252.608,7980.0
2020-12-22 10:40:00,268.59,268.91,268.52,268.53,3800.0,252.4013,252.702,252.3355,252.3449,3800.0
2020-12-22 10:50:00,268.57,269.32,268.43,269.11,3400.0,252.3825,253.0873,252.2509,252.8899,3400.0
2020-12-22 11:00:00,269.33,270.0,269.29,270.0,4472.0,253.0967,253.7263,253.0591,253.7263,4472.0
2020-12-22 11:10:00,270.07,270.32,269.91,270.12,2723.0,253.7921,254.027,253.6417,253.8391,2723.0
2020-12-22 11:20:00,269.88,269.88,269.05,269.05,2908.0,253.6135,253.6135,252.8336,252.8336,2908.0
2020-12-22 11:30:00,268.94,268.94,267.84,267.84,3117.0,252.7302,252.7302,251.6965,251.6965,3117.0
2020-12-22 11:40:00,267.93,268.22,267.6,268.01,21170.0,251.7811,252.0536,251.471,251.8562,21170.0
2020-12-22 11:50:00,267.84,268.17,267.61,268.17,3009.0,251.6965,252.0066,251.4804,252.0066,3009.0
2020-12-22 12:00:00,268.0,268.28,267.32,267.32,4955.0,251.8468,252.11,251.2078,251.2078,4955.0
2020-12-22 12:10:00,267.28,268.27,267.27,268.26,5767.0,251.1702,252.1006,251.1608,252.0912,5767.0
2020-12-22 12:20:00,268.1,268.1,267.6,267.6,3440.0,251.9408,251.9408,251.471,251.471,3440.0
2020-12-22 12:30:00,267.64,268.72,267.63,268.56,16840.0,251.5085,252.5235,251.4991,252.3731,16840.0
2020-12-22 12:40:00,268.49,269.11,268.49,269.11,2962.0,252.3073,252.8899,252.3073,252.8899,2962.0
2020-12-22 12:50:00,269.13,269.54,268.91,268.91,4287.0,252.9087,253.294,252.702,252.702,4287.0
2020-12-22 13:00:00,269.19,269.5,269.05,269.42,1300.0,252.9651,253.2564,252.8336,253.1813,1300.0
2020-12-22 13:10:00,269.49,269.55,269.34,269.34,1882.0,253.247,253.3034,253.1061,253.1061,1882.0
2020-12-22 13:20:00,269.37,269.37,269.08,269.31,2900.0,253.1343,253.1343,252.8618,253.0779,2900.0
2020-12-22 13:30:00,269.23,269.88,269.19,269.62,2300.0,253.0027,253.6135,252.9651,253.3692,2300.0
2020-12-22 13:40:00,269.54,269.72,269.39,269.72,2615.0,253.294,253.4632,253.1531,253.4632,2615.0
2020-12-22 13:50:00,269.64,269.96,269.64,269.81,6265.0,253.388,253.6887,253.388,253.5478,6265.0
2020-12-22 14:00:00,269.81,269.89,268.93,268.93,5400.0,253.5478,253.6229,252.7208,252.7208,5400.0
2020-12-22 14:10:00,269.06,269.4,268.91,269.33,5333.0,252.843,253.1625,252.702,253.0967,5333.0
2020-12-22 14:20:00,269.32,269.51,268.91,269.5,15456.0,253.0873,253.2658,252.702,253.2564,15456.0
2020-12-22 14:30:00,269.44,269.69,269.14,269.14,8313.0,253.2001,253.435,252.9181,252.9181,8313.0
2020-12-22 14:40:00,269.15,269.4,268.79,269.28,6752.0,252.9275,253.1625,252.5892,253.0497,6752.0
2020-12-22 14:50:00,269.32,269.68,269.3,269.68,6700.0,253.0873,253.4256,253.0685,253.4256,6700.0
2020-12-22 15:00:00,269.71,269.84,269.37,269.37,6164.0,253.4538,253.5759,253.1343,253.1343,6164.0
2020-12-22 15:10:00,269.32,269.32,268.81,268.87,7501.0,253.0873,253.0873,252.608,252.6644,7501.0
2020-12-22 15:20:00,268.87,269.07,268.38,268.52,9284.0,252.6644,252.8524,252.2039,252.3355,9284.0
2020-12-22 15:30:00,268.45,268.63,267.9,267.9,15929.0,252.2697,252.4389,251.7529,251.7529,15929.0
2020-12-22 15:40:00,267.82,267.95,267.45,267.62,27556.0,251.6777,251.7999,251.33,251.4898,27556.0
2020-12-22 15:50:00,267.62,267.66,267.09,267.59,60468.0,251.4898,251.5273,250.9917,251.4616,60468.0
2020-12-23 09:30:00,269.58,270.79,269.45,269.86,13639.0,253.3316,254.4687,253.2095,253.5947,13639.0
2020-12-23 09:40:00,269.45,269.67,267.85,269.0,8334.0,253.2095,253.4162,251.7059,252.7866,8334.0
2020-12-23 09:50:00,269.08,269.08,267.68,268.58,8940.0,252.8618,252.8618,251.5461,252.3919,8940.0
2020-12-23 10:00:00,268.9,269.62,268.78,269.02,8521.0,252.6926,253.3692,252.5798,252.8054,8521.0
2020-12-23 10:10:00,268.87,269.21,268.11,268.59,6800.0,252.6644,252.9839,251.9502,252.4013,6800.0
2020-12-23 10:20:00,268.43,268.52,268.18,268.19,4423.0,252.2509,252.3355,252.016,252.0254,4423.0
2020-12-23 10:30:00,268.35,269.25,268.35,269.2,8241.0,252.1758,253.0215,252.1758,252.9745,8241.0
2020-12-23 10:40:00,269.24,270.27,269.1,270.27,3994.0,253.0121,253.98,252.8805,253.98,3994.0
2020-12-23 10:50:00,270.28,270.8,270.1,270.63,6405.0,253.9894,254.4781,253.8203,254.3183,6405.0
2020-12-23 11:00:00,270.6,270.6,269.86,269.88,9828.0,254.2901,254.2901,253.5947,253.6135,9828.0
2020-12-23 11:10:00,269.87,270.91,269.87,270.63,27341.0,253.6041,254.5815,253.6041,254.3183,27341.0
2020-12-23 11:20:00,270.73,271.06,270.49,270.69,2906.0,254.4123,254.7224,254.1868,254.3747,2906.0
2020-12-23 11:30:00,270.65,270.71,269.68,269.72,7713.0,254.3371,254.3935,253.4256,253.4632,7713.0
2020-12-23 11:40:00,269.78,269.78,269.33,269.37,5792.0,253.5196,253.5196,253.0967,253.1343,5792.0
2020-12-23 11:50:00,269.42,269.51,269.23,269.38,4852.0,253.1813,253.2658,253.0027,253.1437,4852.0
2020-12-23 12:00:00,269.44,269.54,269.36,269.46,6522.0,253.2001,253.294,253.1249,253.2188,6522.0
2020-12-23 12:10:00,269.54,269.86,269.43,269.53,11033.0,253.294,253.5947,253.1907,253.2846,11033.0
2020-12-23 12:20:00,269.55,269.55,268.65,268.73,5826.0,253.3034,253.3034,252.4577,252.5328,5826.0
2020-12-23 12:30:00,268.75,268.87,268.61,268.72,7747.0,252.5516,252.6644,252.4201,252.5235,7747.0
2020-12-23 12:40:00,268.75,268.91,268.44,268.63,7052.0,252.5516,252.702,252.2603,252.4389,7052.0
2020-12-23 12:50:00,268.64,268.71,268.47,268.5,6518.0,252.4483,252.5141,252.2885,252.3167,6518.0
2020-12-23 13:00:00,268.58,268.65,268.25,268.39,15448.0,252.3919,252.4577,252.0818,252.2133,15448.0
2020-12-23 13:10:00,268.29,268.56,268.26,268.47,8553.0,252.1194,252.3731,252.0912,252.2885,8553.0
2020-12-23 13:20:00,268.47,268.72,268.47,268.7,5578.0,252.2885,252.5235,252.2885,252.5047,5578.0
2020-12-23 13:30:00,268.71,269.08,268.64,269.08,3533.0,252.5141,252.8618,252.4483,252.8618,3533.0
2020-12-23 13:40:00,269.08,269.34,269.03,269.12,5264.0,252.8618,253.1061,252.8148,252.8993,5264.0
2020-12-23 13:50:00,269.12,269.28,269.08,269.22,6151.0,252.8993,253.0497,252.8618,252.9933,6151.0
2020-12-23 14:00:00,269.27,269.67,269.27,269.57,4824.0,253.0403,253.4162,253.0403,253.3222,4824.0
2020-12-23 14:10:00,269.44,269.81,269.41,269.51,3913.0,253.2001,253.5478,253.1719,253.2658,3913.0
2020-12-23 14:20:00,269.48,269.48,269.11,269.11,3369.0,253.2376,253.2376,252.8899,252.8899,3369.0
2020-12-23 14:30:00,269.17,269.62,269.16,269.6,6527.0,252.9463,253.3692,252.9369,253.3504,6527.0
2020-12-23 14:40:00,269.71,270.0,269.71,269.92,3527.0,253.4538,253.7263,253.4538,253.6511,3527.0
2020-12-23 14:50:00,269.86,269.89,268.8,269.0,20816.0,253.5947,253.6229,252.5986,252.7866,20816.0
2020-12-23 15:00:00,269.07,269.34,268.93,268.93,10703.0,252.8524,253.1061,252.7208,252.7208,10703.0
2020-12-23 15:10:00,269.0,269.3,268.99,269.19,9921.0,252.7866,253.0685,252.7772,252.9651,9921.0
2020-12-23 15:20:00,269.18,269.27,268.94,269.08,17564.0,252.9557,253.0403,252.7302,252.8618,17564.0
2020-12-23 15:30:00,269.07,269.43,269.02,269.25,28382.0,252.8524,253.1907,252.8054,253.0215,28382.0
2020-12-23 15:40:00,269.64,270.45,269.6,270.35,8432.0,253.388,254.1492,253.3504,254.0552,8432.0
2020-12-23 15:50:00,270.18,270.18,269.06,269.4,38147.0,253.8955,253.8955,252.843,253.1625,38147.0
2020-12-24 09:30:00,269.1,271.08,268.81,269.48,8553.0,252.8805,254.7412,252.608,253.2376,8553.0
2020-12-24 09:40:00,269.48,269.8,267.81,267.81,4115.0,253.2376,253.5384,251.6683,251.6683,4115.0
2020-12-24 09:50:00,268.22,269.35,268.22,269.35,1955.0,252.0536,253.1155,252.0536,253.1155,1955.0
2020-12-24 10:00:00,269.35,269.39,267.84,267.84,3704.0,253.1155,253.1531,251.6965,251.6965,3704.0
2020-12-24 10:10:00,267.96,268.48,267.67,267.91,2142.0,251.8093,252.2979,251.5367,251.7623,2142.0
2020-12-24 10:20:00,267.84,268.35,267.79,267.84,2578.0,251.6965,252.1758,251.6495,251.6965,2578.0
2020-12-24 10:30:00,267.9,268.5,267.89,268.35,2043.0,251.7529,252.3167,251.7435,252.1758,2043.0
2020-12-24 10:40:00,268.42,269.27,267.95,268.91,3454.0,252.2415,253.0403,251.7999,252.702,3454.0
2020-12-24 10:50:00,269.03,269.59,268.74,269.59,4736.0,252.8148,253.341,252.5422,253.341,4736.0
2020-12-24 11:00:00,269.25,269.44,268.96,269.44,2744.0,253.0215,253.2001,252.749,253.2001,2744.0
2020-12-24 11:10:00,269.65,269.71,268.83,268.83,4041.0,253.3974,253.4538,252.6268,252.6268,4041.0
2020-12-24 11:20:00,268.7,268.73,268.11,268.15,2638.0,252.5047,252.5328,251.9502,251.9878,2638.0
2020-12-24 11:30:00,268.0,268.09,267.59,267.59,2150.0,251.8468,251.9314,251.4616,251.4616,2150.0
2020-12-24 11:40:00,267.62,267.69,267.33,267.63,2416.0,251.4898,251.5555,251.2172,251.4991,2416.0
2020-12-24 11:50:00,267.66,268.12,267.66,268.02,2598.0,251.5273,251.9596,251.5273,251.8656,2598.0
2020-12-24 12:00:00,268.01,268.02,267.43,267.89,4522.0,251.8562,251.8656,251.3112,251.7435,4522.0
2020-12-24 12:10:00,267.79,268.0,267.71,267.71,2542.0,251.6495,251.8468,251.5743,251.5743,2542.0
2020-12-24 12:20:00,267.73,268.22,267.61,267.95,4533.0,251.5931,252.0536,251.4804,251.7999,4533.0
2020-12-24 12:30:00,268.37,269.1,268.3,268.98,2302.0,252.1945,252.8805,252.1288,252.7678,2302.0
2020-12-24 12:40:00,268.96,269.26,268.89,269.26,2950.0,252.749,253.0309,252.6832,253.0309,2950.0
2020-12-24 12:50:00,269.28,269.81,269.22,269.43,4943.0,253.0497,253.5478,252.9933,253.1907,4943.0
2020-12-28 09:30:00,270.99,271.45,270.0,270.96,7717.0,254.6566,255.0889,253.7263,254.6284,7717.0
2020-12-28 09:40:00,270.99,271.26,270.7,270.9,7275.0,254.6566,254.9104,254.3841,254.5721,7275.0
2020-12-28 09:50:00,271.64,271.74,270.93,271.28,6248.0,255.2675,255.3614,254.6002,254.9292,6248.0
2020-12-28 10:00:00,271.29,271.55,270.65,271.13,16792.0,254.9385,255.1829,254.3371,254.7882,16792.0
2020-12-28 10:10:00,271.57,272.14,271.13,271.13,6669.0,255.2017,255.7373,254.7882,254.7882,6669.0
2020-12-28 10:20:00,270.89,271.58,270.57,271.58,3700.0,254.5627,255.2111,254.2619,255.2111,3700.0
2020-12-28 10:30:00,271.38,271.69,270.92,271.04,2106.0,255.0231,255.3144,254.5909,254.7036,2106.0
2020-12-28 10:40:00,271.15,271.16,270.26,270.26,2603.0,254.807,254.8164,253.9706,253.9706,2603.0
2020-12-28 10:50:00,270.0,270.55,270.0,270.23,3936.0,253.7263,254.2432,253.7263,253.9424,3936.0
2020-12-28 11:00:00,270.04,270.11,269.5,269.82,4252.0,253.7639,253.8297,253.2564,253.5572,4252.0
2020-12-28 11:10:00,269.92,269.92,269.32,269.37,1820.0,253.6511,253.6511,253.0873,253.1343,1820.0
2020-12-28 11:20:00,269.38,269.86,269.23,269.86,3605.0,253.1437,253.5947,253.0027,253.5947,3605.0
2020-12-28 11:30:00,269.81,270.0,269.67,270.0,3205.0,253.5478,253.7263,253.4162,253.7263,3205.0
2020-12-28 11:40:00,269.99,270.13,269.87,270.08,2574.0,253.7169,253.8485,253.6041,253.8015,2574.0
2020-12-28 11:50:00,270.0,270.0,269.03,269.2,6593.0,253.7263,253.7263,252.8148,252.9745,6593.0
2020-12-28 12:00:00,269.07,269.35,268.9,269.14,3442.0,252.8524,253.1155,252.6926,252.9181,3442.0
2020-12-28 12:10:00,268.86,268.86,267.92,267.92,5547.0,252.655,252.655,251.7717,251.7717,5547.0
2020-12-28 12:20:00,267.87,268.74,267.87,268.54,4064.0,251.7247,252.5422,251.7247,252.3543,4064.0
2020-12-28 12:30:00,268.5,268.86,268.48,268.86,1278.0,252.3167,252.655,252.2979,252.655,1278.0
2020-12-28 12:40:00,268.91,269.18,268.81,269.09,2100.0,252.702,252.9557,252.608,252.8711,2100.0
2020-12-28 12:50:00,268.92,268.92,268.33,268.52,2233.0,252.7114,252.7114,252.157,252.3355,2233.0
2020-12-28 13:00:00,268.46,268.46,268.23,268.28,1816.0,252.2791,252.2791,252.063,252.11,1816.0
2020-12-28 13:10:00,268.12,268.53,268.0,268.28,3817.0,251.9596,252.3449,251.8468,252.11,3817.0
2020-12-28 13:20:00,268.2,268.38,268.2,268.23,1024.0,252.0348,252.2039,252.0348,252.063,1024.0
2020-12-28 13:30:00,268.24,269.36,268.18,269.36,5528.0,252.0724,253.1249,252.016,253.1249,5528.0
2020-12-28 13:40:00,269.39,269.39,269.01,269.01,3438.0,253.1531,253.1531,252.796,252.796,3438.0
2020-12-28 13:50:00,269.06,269.26,268.9,269.1,2333.0,252.843,253.0309,252.6926,252.8805,2333.0
2020-12-28 14:00:00,269.14,270.1,269.14,269.74,6209.0,252.9181,253.8203,252.9181,253.482,6209.0
2020-12-28 14:10:00,270.0,270.55,270.0,270.22,4407.0,253.7263,254.2432,253.7263,253.933,4407.0
2020-12-28 14:20:00,270.13,270.32,269.71,269.71,4234.0,253.8485,254.027,253.4538,253.4538,4234.0
2020-12-28 14:30:00,269.61,269.89,269.61,269.77,1600.0,253.3598,253.6229,253.3598,253.5102,1600.0
2020-12-28 14:40:00,269.68,269.84,269.68,269.75,2380.0,253.4256,253.5759,253.4256,253.4914,2380.0
2020-12-28 14:50:00,269.63,269.71,269.35,269.6,2291.0,253.3786,253.4538,253.1155,253.3504,2291.0
2020-12-28 15:00:00,269.68,269.68,269.06,269.06,2759.0,253.4256,253.4256,252.843,252.843,2759.0
2020-12-28 15:10:00,269.08,269.3,268.9,268.9,1887.0,252.8618,253.0685,252.6926,252.6926,1887.0
2020-12-28 15:20:00,269.05,269.53,269.05,269.28,4262.0,252.8336,253.2846,252.8336,253.0497,4262.0
2020-12-28 15:30:00,268.8,268.8,268.31,268.6,3900.0,252.5986,252.5986,252.1382,252.4107,3900.0
2020-12-28 15:40:00,268.46,268.93,268.45,268.45,10087.0,252.2791,252.7208,252.2697,252.2697,10087.0
2020-12-28 15:50:00,268.39,268.42,267.65,267.7,41780.0,252.2133,252.2415,251.5179,251.5649,41780.0
2020-12-29 09:30:00,269.31,270.74,267.75,267.75,12362.0,253.0779,254.4217,251.6119,251.6119,12362.0
2020-12-29 09:40:00,268.51,268.52,267.45,268.1,2679.0,252.3261,252.3355,251.33,251.9408,2679.0
2020-12-29 09:50:00,267.96,267.99,266.0,266.02,3058.0,251.8093,251.8374,249.9674,249.9862,3058.0
2020-12-29 10:00:00,266.81,267.33,266.17,266.47,6071.0,250.7286,251.2172,250.1271,250.4091,6071.0
2020-12-29 10:10:00,266.59,266.6,265.56,265.56,4551.0,250.5218,250.5312,249.5539,249.5539,4551.0
2020-12-29 10:20:00,265.71,266.9,265.71,265.89,2999.0,249.6949,250.8131,249.6949,249.864,2999.0
2020-12-29 10:30:00,266.11,266.48,266.05,266.41,2603.0,250.0708,250.4185,250.0144,250.3527,2603.0
2020-12-29 10:40:00,266.38,267.83,266.38,267.08,16003.0,250.3245,251.6871,250.3245,250.9823,16003.0
2020-12-29 10:50:00,266.71,266.77,266.28,266.77,2585.0,250.6346,250.691,250.2305,250.691,2585.0
2020-12-29 11:00:00,266.7,267.06,266.29,266.82,3166.0,250.6252,250.9635,250.2399,250.738,3166.0
2020-12-29 11:10:00,267.04,267.04,266.39,266.75,3048.0,250.9447,250.9447,250.3339,250.6722,3048.0
2020-12-29 11:20:00,266.95,267.44,266.81,266.96,5330.0,250.8601,251.3206,250.7286,250.8695,5330.0
2020-12-29 11:30:00,266.76,266.76,266.15,266.74,5379.0,250.6816,250.6816,250.1084,250.6628,5379.0
2020-12-29 11:40:00,266.44,266.65,266.3,266.31,6938.0,250.3809,250.5782,250.2493,250.2587,6938.0
2020-12-29 11:50:00,266.44,266.68,266.09,266.19,5738.0,250.3809,250.6064,250.052,250.1459,5738.0
2020-12-29 12:00:00,266.31,266.97,266.18,266.97,4992.0,250.2587,250.8789,250.1365,250.8789,4992.0
2020-12-29 12:10:00,266.85,266.85,266.21,266.61,7409.0,250.7662,250.7662,250.1647,250.5406,7409.0
2020-12-29 12:20:00,266.44,266.55,265.42,265.42,7047.0,250.3809,250.4842,249.4224,249.4224,7047.0
2020-12-29 12:30:00,265.37,265.37,264.95,264.95,5695.0,249.3754,249.3754,248.9807,248.9807,5695.0
2020-12-29 12:40:00,265.07,265.82,264.65,264.66,6109.0,249.0934,249.7982,248.6988,248.7082,6109.0
2020-12-29 12:50:00,264.56,264.69,264.02,264.44,4205.0,248.6142,248.7364,248.1067,248.5014,4205.0
2020-12-29 13:00:00,264.45,264.57,263.89,263.94,5962.0,248.5108,248.6236,247.9846,248.0316,5962.0
2020-12-29 13:10:00,264.03,264.1,263.53,263.63,8883.0,248.1161,248.1819,247.6463,247.7402,8883.0
2020-12-29 13:20:00,263.6,264.24,263.29,263.88,12945.0,247.712,248.3135,247.4207,247.9752,12945.0
2020-12-29 13:30:00,263.99,264.03,263.49,263.68,23309.0,248.0785,248.1161,247.6087,247.7872,23309.0
2020-12-29 13:40:00,263.75,263.97,263.0,263.5,17993.0,247.853,248.0597,247.1482,247.6181,17993.0
2020-12-29 13:50:00,263.59,264.66,263.59,264.29,4144.0,247.7027,248.7082,247.7027,248.3605,4144.0
2020-12-29 14:00:00,264.16,264.19,263.71,263.92,2969.0,248.2383,248.2665,247.8154,248.0128,2969.0
2020-12-29 14:10:00,263.82,263.91,263.22,263.52,3453.0,247.9188,248.0034,247.355,247.6369,3453.0
2020-12-29 14:20:00,263.58,264.13,263.56,263.98,4770.0,247.6933,248.2101,247.6745,248.0691,4770.0
2020-12-29 14:30:00,264.19,264.37,264.04,264.13,2836.0,248.2665,248.4356,248.1255,248.2101,2836.0
2020-12-29 14:40:00,264.07,264.12,263.97,263.97,1205.0,248.1537,248.2007,248.0597,248.0597,1205.0
2020-12-29 14:50:00,264.49,264.57,264.13,264.13,2356.0,248.5484,248.6236,248.2101,248.2101,2356.0
2020-12-29 15:00:00,264.31,264.64,264.31,264.46,1921.0,248.3793,248.6894,248.3793,248.5202,1921.0
2020-12-29 15:10:00,264.66,265.32,264.6,265.29,4748.0,248.7082,249.3284,248.6518,249.3002,4748.0
2020-12-29 15:20:00,265.51,266.04,265.38,266.04,3361.0,249.5069,250.005,249.3848,250.005,3361.0
2020-12-29 15:30:00,266.08,266.4,265.87,266.4,8236.0,250.0426,250.3433,249.8452,250.3433,8236.0
2020-12-29 15:40:00,266.44,266.48,266.07,266.15,10915.0,250.3809,250.4185,250.0332,250.1084,10915.0
2020-12-29 15:50:00,266.22,266.51,265.83,266.14,24512.0,250.1741,250.4467,249.8076,250.099,24512.0
2020-12-30 09:30:00,267.46,269.14,267.46,269.14,4819.0,251.3394,252.9181,251.3394,252.9181,4819.0
2020-12-30 09:40:00,269.64,270.31,269.38,269.93,9806.0,253.388,254.0176,253.1437,253.6605,9806.0
2020-12-30 09:50:00,269.82,271.21,269.8,270.84,4534.0,253.5572,254.8634,253.5384,254.5157,4534.0
2020-12-30 10:00:00,270.31,270.69,270.08,270.29,5665.0,254.0176,254.3747,253.8015,253.9988,5665.0
2020-12-30 10:10:00,270.09,270.34,269.91,270.05,5063.0,253.8109,254.0458,253.6417,253.7733,5063.0
2020-12-30 10:20:00,270.02,270.45,269.95,270.45,817.0,253.7451,254.1492,253.6793,254.1492,817.0
2020-12-30 10:30:00,270.15,270.72,269.96,270.2,3005.0,253.8673,254.4029,253.6887,253.9142,3005.0
2020-12-30 10:40:00,270.26,270.46,269.87,269.98,6059.0,253.9706,254.1586,253.6041,253.7075,6059.0
2020-12-30 10:50:00,269.98,270.0,269.54,269.88,2717.0,253.7075,253.7263,253.294,253.6135,2717.0
2020-12-30 11:00:00,269.81,269.81,269.35,269.68,2089.0,253.5478,253.5478,253.1155,253.4256,2089.0
2020-12-30 11:10:00,269.41,269.65,268.85,268.96,3931.0,253.1719,253.3974,252.6456,252.749,3931.0
2020-12-30 11:20:00,268.74,269.43,268.74,268.79,4842.0,252.5422,253.1907,252.5422,252.5892,4842.0
2020-12-30 11:30:00,268.78,269.01,268.65,268.65,1700.0,252.5798,252.796,252.4577,252.4577,1700.0
2020-12-30 11:40:00,268.64,268.7,268.47,268.6,506.0,252.4483,252.5047,252.2885,252.4107,506.0
2020-12-30 11:50:00,268.79,269.03,268.64,268.65,1316.0,252.5892,252.8148,252.4483,252.4577,1316.0
2020-12-30 12:00:00,268.65,268.65,268.39,268.6,700.0,252.4577,252.4577,252.2133,252.4107,700.0
2020-12-30 12:10:00,268.55,269.33,268.55,269.15,1955.0,252.3637,253.0967,252.3637,252.9275,1955.0
2020-12-30 12:20:00,269.29,269.43,269.06,269.42,3219.0,253.0591,253.1907,252.843,253.1813,3219.0
2020-12-30 12:30:00,269.31,269.61,269.26,269.59,2093.0,253.0779,253.3598,253.0309,253.341,2093.0
2020-12-30 12:40:00,269.62,269.99,269.5,269.64,2747.0,253.3692,253.7169,253.2564,253.388,2747.0
2020-12-30 12:50:00,269.52,269.79,269.52,269.72,1435.0,253.2752,253.529,253.2752,253.4632,1435.0
2020-12-30 13:00:00,269.73,269.8,269.57,269.8,2140.0,253.4726,253.5384,253.3222,253.5384,2140.0
2020-12-30 13:10:00,269.75,269.84,269.52,269.62,3944.0,253.4914,253.5759,253.2752,253.3692,3944.0
2020-12-30 13:20:00,269.51,269.62,269.04,269.04,3119.0,253.2658,253.3692,252.8242,252.8242,3119.0
2020-12-30 13:30:00,269.15,269.29,269.0,269.02,2300.0,252.9275,253.0591,252.7866,252.8054,2300.0
2020-12-30 13:40:00,268.99,269.41,268.93,269.32,20233.0,252.7772,253.1719,252.7208,253.0873,20233.0
2020-12-30 13:50:00,269.3,269.68,269.12,269.12,3423.0,253.0685,253.4256,252.8993,252.8993,3423.0
2020-12-30 14:00:00,269.0,269.58,268.93,269.43,2029.0,252.7866,253.3316,252.7208,253.1907,2029.0
2020-12-30 14:10:00,269.25,269.55,269.25,269.37,1700.0,253.0215,253.3034,253.0215,253.1343,1700.0
2020-12-30 14:20:00,269.42,269.5,269.3,269.36,1954.0,253.1813,253.2564,253.0685,253.1249,1954.0
2020-12-30 14:30:00,269.45,269.77,269.45,269.49,1310.0,253.2095,253.5102,253.2095,253.247,1310.0
2020-12-30 14:40:00,269.74,269.88,269.52,269.88,900.0,253.482,253.6135,253.2752,253.6135,900.0
2020-12-30 14:50:00,269.86,269.96,269.3,269.56,2555.0,253.5947,253.6887,253.0685,253.3128,2555.0
2020-12-30 15:00:00,269.37,269.45,269.3,269.31,651.0,253.1343,253.2095,253.0685,253.0779,651.0
2020-12-30 15:10:00,269.44,269.8,269.44,269.77,2112.0,253.2001,253.5384,253.2001,253.5102,2112.0
2020-12-30 15:20:00,269.76,270.13,269.59,270.13,2629.0,253.5008,253.8485,253.341,253.8485,2629.0
2020-12-30 15:30:00,269.98,270.39,269.97,270.11,2389.0,253.7075,254.0928,253.6981,253.8297,2389.0
2020-12-30 15:40:00,270.14,270.39,270.09,270.19,3590.0,253.8579,254.0928,253.8109,253.9048,3590.0
2020-12-30 15:50:00,270.37,271.17,269.83,270.54,40284.0,254.074,254.8258,253.5665,254.2338,40284.0
2020-12-31 09:30:00,269.5,269.66,267.97,268.78,4478.0,253.2564,253.4068,251.8187,252.5798,4478.0
2020-12-31 09:40:00,268.26,269.51,267.97,269.51,1471.0,252.0912,253.2658,251.8187,253.2658,1471.0
2020-12-31 09:50:00,269.34,269.72,268.77,268.92,3267.0,253.1061,253.4632,252.5704,252.7114,3267.0
2020-12-31 10:00:00,269.3,269.65,269.29,269.5,1183.0,253.0685,253.3974,253.0591,253.2564,1183.0
2020-12-31 10:10:00,269.37,269.77,269.26,269.77,1659.0,253.1343,253.5102,253.0309,253.5102,1659.0
2020-12-31 10:20:00,270.05,270.05,269.83,270.01,300.0,253.7733,253.7733,253.5665,253.7357,300.0
2020-12-31 10:30:00,270.11,270.64,270.11,270.63,900.0,253.8297,254.3277,253.8297,254.3183,900.0
2020-12-31 10:40:00,270.44,270.55,270.39,270.55,1610.0,254.1398,254.2432,254.0928,254.2432,1610.0
2020-12-31 10:50:00,270.51,270.52,270.18,270.34,1311.0,254.2056,254.215,253.8955,254.0458,1311.0
2020-12-31 11:00:00,270.26,270.58,270.09,270.14,2286.0,253.9706,254.2713,253.8109,253.8579,2286.0
2020-12-31 11:10:00,270.01,270.07,269.38,269.56,5688.0,253.7357,253.7921,253.1437,253.3128,5688.0
2020-12-31 11:20:00,269.72,269.79,269.43,269.59,2620.0,253.4632,253.529,253.1907,253.341,2620.0
2020-12-31 11:30:00,269.63,269.9,269.37,269.73,3402.0,253.3786,253.6323,253.1343,253.4726,3402.0
2020-12-31 11:40:00,269.63,269.95,269.56,269.85,5188.0,253.3786,253.6793,253.3128,253.5853,5188.0
2020-12-31 11:50:00,269.71,270.37,269.71,270.32,4719.0,253.4538,254.074,253.4538,254.027,4719.0
2020-12-31 12:00:00,270.41,270.65,269.81,270.65,2295.0,254.1116,254.3371,253.5478,254.3371,2295.0
2020-12-31 12:10:00,270.69,270.97,270.39,270.84,4369.0,254.3747,254.6378,254.0928,254.5157,4369.0
2020-12-31 12:20:00,270.75,271.13,270.65,271.0,1589.0,254.4311,254.7882,254.3371,254.666,1589.0
2020-12-31 12:30:00,271.04,271.2,270.78,270.94,13242.0,254.7036,254.854,254.4593,254.6096,13242.0
2020-12-31 12:40:00,270.86,271.27,270.72,271.27,2619.0,254.5345,254.9198,254.4029,254.9198,2619.0
2020-12-31 12:50:00,271.26,271.76,270.99,271.74,3011.0,254.9104,255.3802,254.6566,255.3614,3011.0
2020-12-31 13:00:00,271.74,271.86,271.32,271.45,3400.0,255.3614,255.4742,254.9667,255.0889,3400.0
2020-12-31 13:10:00,271.47,271.85,271.37,271.81,3918.0,255.1077,255.4648,255.0137,255.4272,3918.0
2020-12-31 13:20:00,271.83,271.83,271.48,271.48,1040.0,255.446,255.446,255.1171,255.1171,1040.0
2020-12-31 13:30:00,271.42,271.44,270.79,271.02,3715.0,255.0607,255.0795,254.4687,254.6848,3715.0
2020-12-31 13:40:00,270.83,271.03,270.73,270.73,2080.0,254.5063,254.6942,254.4123,254.4123,2080.0
2020-12-31 13:50:00,270.95,271.39,270.63,270.9,27473.0,254.619,255.0325,254.3183,254.5721,27473.0
2020-12-31 14:00:00,270.94,271.23,270.42,270.9,6174.0,254.6096,254.8822,254.121,254.5721,6174.0
2020-12-31 14:10:00,271.09,271.49,270.77,271.02,15686.0,254.7506,255.1265,254.4499,254.6848,15686.0
2020-12-31 14:20:00,271.1,271.11,270.84,271.06,3855.0,254.76,254.7694,254.5157,254.7224,3855.0
2020-12-31 14:30:00,270.83,271.1,270.67,271.0,16883.0,254.5063,254.76,254.3559,254.666,16883.0
2020-12-31 14:40:00,271.0,271.37,270.94,271.06,10802.0,254.666,255.0137,254.6096,254.7224,10802.0
2020-12-31 14:50:00,271.2,271.31,270.95,270.95,5100.0,254.854,254.9573,254.619,254.619,5100.0
2020-12-31 15:00:00,271.0,271.73,271.0,271.5,5289.0,254.666,255.352,254.666,255.1359,5289.0
2020-12-31 15:10:00,271.42,272.13,271.42,272.06,4989.0,255.0607,255.7279,255.0607,255.6621,4989.0
2020-12-31 15:20:00,272.03,272.05,271.73,271.73,11326.0,255.6339,255.6527,255.352,255.352,11326.0
2020-12-31 15:30:00,271.72,271.93,271.5,271.58,3296.0,255.3426,255.54,255.1359,255.2111,3296.0
2020-12-31 15:40:00,271.48,271.97,271.29,271.96,8292.0,255.1171,255.5776,254.9385,255.5682,8292.0
2020-12-31 15:50:00,271.74,272.75,271.73,272.22,53986.0,255.3614,256.3106,255.352,255.8125,53986.0
2021-01-04 09:30:00,273.51,274.84,272.78,274.42,20732.0,257.0247,258.2746,256.3387,257.8799,20732.0
2021-01-04 09:40:00,274.87,275.03,273.78,274.02,8235.0,258.3028,258.4531,257.2785,257.504,8235.0
2021-01-04 09:50:00,273.81,274.06,272.69,273.29,11998.0,257.3067,257.5416,256.2542,256.818,11998.0
2021-01-04 10:00:00,273.07,273.49,271.55,271.69,9373.0,256.6113,257.0059,255.1829,255.3144,9373.0
2021-01-04 10:10:00,271.69,272.84,271.41,272.62,7103.0,255.3144,256.3951,255.0513,256.1884,7103.0
2021-01-04 10:20:00,272.36,272.88,272.16,272.55,6862.0,255.9441,256.4327,255.7561,256.1226,6862.0
2021-01-04 10:30:00,272.74,272.74,270.47,270.72,9057.0,256.3012,256.3012,254.168,254.4029,9057.0
2021-01-04 10:40:00,270.68,271.35,270.35,270.51,6499.0,254.3653,254.9949,254.0552,254.2056,6499.0
2021-01-04 10:50:00,270.34,270.34,267.63,268.17,8886.0,254.0458,254.0458,251.4991,252.0066,8886.0
2021-01-04 11:00:00,268.38,268.65,265.8,266.18,10915.0,252.2039,252.4577,249.7794,250.1365,10915.0
2021-01-04 11:10:00,265.9,268.23,265.66,268.07,12448.0,249.8734,252.063,249.6479,251.9126,12448.0
2021-01-04 11:20:00,267.92,268.6,267.82,268.19,6649.0,251.7717,252.4107,251.6777,252.0254,6649.0
2021-01-04 11:30:00,268.15,268.64,267.64,267.77,8505.0,251.9878,252.4483,251.5085,251.6307,8505.0
2021-01-04 11:40:00,267.85,268.34,267.42,268.13,8120.0,251.7059,252.1664,251.3018,251.969,8120.0
2021-01-04 11:50:00,268.31,268.55,266.09,266.27,8464.0,252.1382,252.3637,250.052,250.2211,8464.0
2021-01-04 12:00:00,266.25,267.23,266.01,266.05,10872.0,250.2023,251.1233,249.9768,250.0144,10872.0
2021-01-04 12:10:00,266.28,266.43,264.99,265.65,4603.0,250.2305,250.3715,249.0183,249.6385,4603.0
2021-01-04 12:20:00,265.53,266.39,265.53,266.39,2740.0,249.5257,250.3339,249.5257,250.3339,2740.0
2021-01-04 12:30:00,266.22,266.22,265.16,265.16,3105.0,250.1741,250.1741,249.178,249.178,3105.0
2021-01-04 12:40:00,264.75,264.85,264.2,264.79,3106.0,248.7927,248.8867,248.2759,248.8303,3106.0
2021-01-04 12:50:00,264.64,265.69,264.55,265.41,2633.0,248.6894,249.6761,248.6048,249.413,2633.0
2021-01-04 13:00:00,265.42,266.0,265.34,266.0,5593.0,249.4224,249.9674,249.3472,249.9674,5593.0
2021-01-04 13:10:00,265.93,267.11,265.92,267.06,2872.0,249.9016,251.0105,249.8922,250.9635,2872.0
2021-01-04 13:20:00,267.03,268.04,266.87,267.7,3275.0,250.9353,251.8844,250.785,251.5649,3275.0
2021-01-04 13:30:00,267.72,267.72,266.86,267.1,3613.0,251.5837,251.5837,250.7756,251.0011,3613.0
2021-01-04 13:40:00,267.53,267.7,266.82,267.6,4111.0,251.4052,251.5649,250.738,251.471,4111.0
2021-01-04 13:50:00,267.99,268.21,267.88,268.02,2776.0,251.8374,252.0442,251.7341,251.8656,2776.0
2021-01-04 14:00:00,268.04,268.04,266.56,266.58,6943.0,251.8844,251.8844,250.4936,250.5124,6943.0
2021-01-04 14:10:00,266.34,266.75,266.05,266.1,3751.0,250.2869,250.6722,250.0144,250.0614,3751.0
2021-01-04 14:20:00,266.45,266.69,265.91,265.96,3162.0,250.3903,250.6158,249.8828,249.9298,3162.0
2021-01-04 14:30:00,265.75,265.75,265.0,265.29,5718.0,249.7325,249.7325,249.0277,249.3002,5718.0
2021-01-04 14:40:00,265.51,265.64,264.77,264.77,4749.0,249.5069,249.6291,248.8115,248.8115,4749.0
2021-01-04 14:50:00,264.85,266.24,264.82,265.63,7580.0,248.8867,250.1929,248.8585,249.6197,7580.0
2021-01-04 15:00:00,265.5,265.85,264.76,265.41,6112.0,249.4975,249.8264,248.8021,249.413,6112.0
2021-01-04 15:10:00,265.4,265.87,265.13,265.52,6106.0,249.4036,249.8452,249.1498,249.5163,6106.0
2021-01-04 15:20:00,265.54,265.87,265.26,265.53,3093.0,249.5351,249.8452,249.272,249.5257,3093.0
2021-01-04 15:30:00,265.3,266.23,265.06,266.12,10069.0,249.3096,250.1835,249.084,250.0802,10069.0
2021-01-04 15:40:00,266.16,266.48,265.75,266.48,15344.0,250.1177,250.4185,249.7325,250.4185,15344.0
2021-01-04 15:50:00,266.36,266.57,265.83,265.94,39983.0,250.3057,250.503,249.8076,249.911,39983.0
2021-01-05 09:30:00,265.32,272.0,265.32,271.37,20407.0,249.3284,255.6058,249.3284,255.0137,20407.0
2021-01-05 09:40:00,271.38,271.8,269.26,270.01,15444.0,255.0231,255.4178,253.0309,253.7357,15444.0
2021-01-05 09:50:00,270.21,270.27,269.5,269.88,7690.0,253.9236,253.98,253.2564,253.6135,7690.0
2021-01-05 10:00:00,269.94,270.8,268.98,269.5,22914.0,253.6699,254.4781,252.7678,253.2564,22914.0
2021-01-05 10:10:00,269.27,269.9,269.02,269.42,6169.0,253.0403,253.6323,252.8054,253.1813,6169.0
2021-01-05 10:20:00,269.72,269.72,268.52,268.52,2900.0,253.4632,253.4632,252.3355,252.3355,2900.0
2021-01-05 10:30:00,268.83,269.14,268.08,268.41,4413.0,252.6268,252.9181,251.922,252.2321,4413.0
2021-01-05 10:40:00,268.48,269.27,267.45,269.0,9553.0,252.2979,253.0403,251.33,252.7866,9553.0
2021-01-05 10:50:00,269.27,269.76,268.77,268.78,3000.0,253.0403,253.5008,252.5704,252.5798,3000.0
2021-01-05 11:00:00,268.97,269.46,268.46,268.95,3640.0,252.7584,253.2188,252.2791,252.7396,3640.0
2021-01-05 11:10:00,268.98,269.68,268.81,269.28,2781.0,252.7678,253.4256,252.608,253.0497,2781.0
2021-01-05 11:20:00,269.46,270.66,269.46,270.56,3621.0,253.2188,254.3465,253.2188,254.2525,3621.0
2021-01-05 11:30:00,270.46,270.7,270.39,270.65,3094.0,254.1586,254.3841,254.0928,254.3371,3094.0
2021-01-05 11:40:00,270.9,271.1,270.34,270.46,6217.0,254.5721,254.76,254.0458,254.1586,6217.0
2021-01-05 11:50:00,270.86,271.26,270.71,270.87,4000.0,254.5345,254.9104,254.3935,254.5439,4000.0
2021-01-05 12:00:00,270.9,271.59,270.9,271.57,4707.0,254.5721,255.2205,254.5721,255.2017,4707.0
2021-01-05 12:10:00,271.64,272.18,271.16,271.21,8273.0,255.2675,255.7749,254.8164,254.8634,8273.0
2021-01-05 12:20:00,271.19,271.55,271.04,271.1,10301.0,254.8446,255.1829,254.7036,254.76,10301.0
2021-01-05 12:30:00,271.03,271.08,270.64,271.06,3152.0,254.6942,254.7412,254.3277,254.7224,3152.0
2021-01-05 12:40:00,271.19,271.19,270.78,270.86,4301.0,254.8446,254.8446,254.4593,254.5345,4301.0
2021-01-05 12:50:00,270.84,271.39,270.84,271.38,3465.0,254.5157,255.0325,254.5157,255.0231,3465.0
2021-01-05 13:00:00,271.5,271.86,271.38,271.53,5367.0,255.1359,255.4742,255.0231,255.1641,5367.0
2021-01-05 13:10:00,271.4,271.49,271.23,271.24,1800.0,255.0419,255.1265,254.8822,254.8916,1800.0
2021-01-05 13:20:00,271.32,271.62,271.23,271.56,3243.0,254.9667,255.2487,254.8822,255.1923,3243.0
2021-01-05 13:30:00,271.5,271.52,271.07,271.07,3664.0,255.1359,255.1547,254.7318,254.7318,3664.0
2021-01-05 13:40:00,271.0,271.24,270.79,270.85,3100.0,254.666,254.8916,254.4687,254.5251,3100.0
2021-01-05 13:50:00,270.8,271.64,270.64,271.58,2430.0,254.4781,255.2675,254.3277,255.2111,2430.0
2021-01-05 14:00:00,271.58,272.96,271.58,272.85,6687.0,255.2111,256.5079,255.2111,256.4045,6687.0
2021-01-05 14:10:00,272.87,273.58,272.73,273.04,21657.0,256.4233,257.0905,256.2918,256.5831,21657.0
2021-01-05 14:20:00,273.03,273.33,272.75,273.06,5377.0,256.5737,256.8556,256.3106,256.6019,5377.0
2021-01-05 14:30:00,273.35,273.71,272.77,272.77,4784.0,256.8744,257.2127,256.3293,256.3293,4784.0
2021-01-05 14:40:00,272.8,273.09,272.56,273.09,6604.0,256.3575,256.6301,256.132,256.6301,6604.0
2021-01-05 14:50:00,273.19,273.2,272.0,272.31,6369.0,256.724,256.7334,255.6058,255.8971,6369.0
2021-01-05 15:00:00,272.37,273.11,272.37,273.11,4255.0,255.9535,256.6489,255.9535,256.6489,4255.0
2021-01-05 15:10:00,273.1,273.14,272.6,272.6,17449.0,256.6395,256.677,256.1696,256.1696,17449.0
2021-01-05 15:20:00,272.56,272.56,272.08,272.2,5702.0,256.132,256.132,255.6809,255.7937,5702.0
2021-01-05 15:30:00,272.13,272.34,271.58,271.72,15581.0,255.7279,255.9253,255.2111,255.3426,15581.0
2021-01-05 15:40:00,271.75,272.73,271.6,272.57,16929.0,255.3708,256.2918,255.2299,256.1414,16929.0
2021-01-05 15:50:00,272.59,272.96,271.74,272.22,42954.0,256.1602,256.5079,255.3614,255.8125,42954.0
2021-01-06 09:30:00,274.37,280.62,274.19,279.8,24179.0,257.8329,263.7062,257.6638,262.9356,24179.0
2021-01-06 09:40:00,279.23,283.16,279.18,281.58,11756.0,262.4,266.0931,262.353,264.6083,11756.0
2021-01-06 09:50:00,281.84,282.64,280.93,282.64,25912.0,264.8527,265.6045,263.9975,265.6045,25912.0
2021-01-06 10:00:00,282.76,283.11,282.02,282.29,12729.0,265.7172,266.0461,265.0218,265.2755,12729.0
2021-01-06 10:10:00,282.23,282.83,281.93,282.51,6273.0,265.2192,265.783,264.9372,265.4823,6273.0
2021-01-06 10:20:00,282.5,283.3,281.8,283.3,9907.0,265.4729,266.2247,264.8151,266.2247,9907.0
2021-01-06 10:30:00,283.53,284.07,283.33,284.07,8846.0,266.4408,266.9483,266.2529,266.9483,8846.0
2021-01-06 10:40:00,284.2,284.52,283.64,284.45,6507.0,267.0704,267.3711,266.5442,267.3054,6507.0
2021-01-06 10:50:00,284.58,284.99,283.85,284.05,19909.0,267.4275,267.8128,266.7415,266.9295,19909.0
2021-01-06 11:00:00,284.01,284.92,283.51,284.54,4748.0,266.8919,267.747,266.422,267.3899,4748.0
2021-01-06 11:10:00,284.59,285.3,284.43,285.11,8614.0,267.4369,268.1041,267.2866,267.9256,8614.0
2021-01-06 11:20:00,285.22,285.77,284.86,285.25,8159.0,268.0289,268.5458,267.6906,268.0571,8159.0
2021-01-06 11:30:00,285.46,285.49,283.81,283.91,7561.0,268.2545,268.2827,266.7039,266.7979,7561.0
2021-01-06 11:40:00,283.88,284.69,283.71,284.6,5836.0,266.7697,267.5309,266.61,267.4463,5836.0
2021-01-06 11:50:00,284.54,284.74,284.09,284.59,10056.0,267.3899,267.5779,266.9671,267.4369,10056.0
2021-01-06 12:00:00,284.54,284.64,283.96,283.96,8967.0,267.3899,267.4839,266.8449,266.8449,8967.0
2021-01-06 12:10:00,284.09,285.09,283.77,284.73,10139.0,266.9671,267.9068,266.6663,267.5685,10139.0
2021-01-06 12:20:00,284.6,285.11,284.46,285.04,3325.0,267.4463,267.9256,267.3148,267.8598,3325.0
2021-01-06 12:30:00,285.2,285.84,285.08,285.63,7923.0,268.0102,268.6116,267.8974,268.4142,7923.0
2021-01-06 12:40:00,285.55,286.0,285.35,285.54,9131.0,268.3391,268.7619,268.1511,268.3297,9131.0
2021-01-06 12:50:00,285.64,286.01,285.48,285.83,6478.0,268.4236,268.7713,268.2733,268.6022,6478.0
2021-01-06 13:00:00,285.9,286.29,285.75,286.29,8456.0,268.668,269.0345,268.527,269.0345,8456.0
2021-01-06 13:10:00,286.29,286.37,285.63,285.84,13944.0,269.0345,269.1096,268.4142,268.6116,13944.0
2021-01-06 13:20:00,285.7,285.7,285.05,285.13,4973.0,268.48,268.48,267.8692,267.9444,4973.0
2021-01-06 13:30:00,285.17,285.2,284.77,284.91,5802.0,267.982,268.0102,267.6061,267.7376,5802.0
2021-01-06 13:40:00,285.08,285.7,285.02,285.02,4924.0,267.8974,268.48,267.841,267.841,4924.0
2021-01-06 13:50:00,285.12,285.2,284.35,284.35,6205.0,267.935,268.0102,267.2114,267.2114,6205.0
2021-01-06 14:00:00,284.82,285.5,284.71,285.26,2861.0,267.6531,268.2921,267.5497,268.0665,2861.0
2021-01-06 14:10:00,285.03,285.51,283.5,283.82,4121.0,267.8504,268.3015,266.4126,266.7133,4121.0
2021-01-06 14:20:00,284.11,284.15,282.17,282.56,4751.0,266.9858,267.0234,265.1628,265.5293,4751.0
2021-01-06 14:30:00,282.51,284.04,282.15,282.32,9506.0,265.4823,266.9201,265.144,265.3037,9506.0
2021-01-06 14:40:00,282.16,282.6,280.65,280.67,5491.0,265.1534,265.5669,263.7344,263.7532,5491.0
2021-01-06 14:50:00,280.04,282.29,280.04,281.63,8421.0,263.1612,265.2755,263.1612,264.6553,8421.0
2021-01-06 15:00:00,281.65,281.82,280.44,280.9,11589.0,264.6741,264.8339,263.5371,263.9693,11589.0
2021-01-06 15:10:00,280.9,282.52,280.9,281.98,10201.0,263.9693,265.4917,263.9693,264.9842,10201.0
2021-01-06 15:20:00,282.03,282.25,280.13,281.29,9771.0,265.0312,265.238,263.2457,264.3358,9771.0
2021-01-06 15:30:00,281.03,282.02,280.0,280.21,16591.0,264.0915,265.0218,263.1236,263.3209,16591.0
2021-01-06 15:40:00,280.22,281.06,279.54,280.63,27066.0,263.3303,264.1197,262.6913,263.7156,27066.0
2021-01-06 15:50:00,280.49,280.95,279.09,280.85,67422.0,263.584,264.0163,262.2684,263.9223,67422.0
2021-01-07 09:30:00,284.59,285.23,282.14,282.14,23000.0,267.4369,268.0383,265.1346,265.1346,23000.0
2021-01-07 09:40:00,282.42,282.42,280.16,281.22,7803.0,265.3977,265.3977,263.2739,264.27,7803.0
2021-01-07 09:50:00,281.0,282.43,280.17,282.18,4759.0,264.0633,265.4071,263.2833,265.1722,4759.0
2021-01-07 10:00:00,282.74,283.71,282.23,283.15,8794.0,265.6984,266.61,265.2192,266.0837,8794.0
2021-01-07 10:10:00,283.21,283.41,282.28,282.77,8331.0,266.1401,266.328,265.2661,265.7266,8331.0
2021-01-07 10:20:00,282.93,284.27,282.92,284.24,4487.0,265.877,267.1362,265.8676,267.108,4487.0
2021-01-07 10:30:00,284.51,284.99,284.31,284.99,4228.0,267.3617,267.8128,267.1738,267.8128,4228.0
2021-01-07 10:40:00,284.81,284.89,284.3,284.69,7359.0,267.6437,267.7188,267.1644,267.5309,7359.0
2021-01-07 10:50:00,284.57,284.8,284.21,284.59,10194.0,267.4181,267.6343,267.0798,267.4369,10194.0
2021-01-07 11:00:00,284.83,285.56,284.69,284.69,4065.0,267.6625,268.3485,267.5309,267.5309,4065.0
2021-01-07 11:10:00,284.94,284.94,284.1,284.92,4195.0,267.7658,267.7658,266.9765,267.747,4195.0
2021-01-07 11:20:00,285.16,285.31,284.18,284.33,7874.0,267.9726,268.1135,267.0516,267.1926,7874.0
2021-01-07 11:30:00,284.23,285.13,283.67,284.13,6534.0,267.0986,267.9444,266.5724,267.0046,6534.0
2021-01-07 11:40:00,284.26,284.26,283.09,283.31,8280.0,267.1268,267.1268,266.0273,266.2341,8280.0
2021-01-07 11:50:00,283.22,283.26,282.62,282.91,4213.0,266.1495,266.1871,265.5857,265.8582,4213.0
2021-01-07 12:00:00,282.68,282.88,282.25,282.39,48328.0,265.642,265.83,265.238,265.3695,48328.0
2021-01-07 12:10:00,282.43,283.21,281.77,281.86,36790.0,265.4071,266.1401,264.7869,264.8715,36790.0
2021-01-07 12:20:00,281.92,282.16,281.52,282.16,21974.0,264.9278,265.1534,264.552,265.1534,21974.0
2021-01-07 12:30:00,282.44,282.7,282.2,282.32,12746.0,265.4165,265.6608,265.191,265.3037,12746.0
2021-01-07 12:40:00,282.26,282.33,281.94,282.17,9224.0,265.2474,265.3131,264.9466,265.1628,9224.0
2021-01-07 12:50:00,282.32,282.87,282.24,282.7,5934.0,265.3037,265.8206,265.2286,265.6608,5934.0
2021-01-07 13:00:00,282.84,283.09,282.39,282.54,11289.0,265.7924,266.0273,265.3695,265.5105,11289.0
2021-01-07 13:10:00,282.52,282.85,282.45,282.8,4024.0,265.4917,265.8018,265.4259,265.7548,4024.0
2021-01-07 13:20:00,282.73,282.73,281.81,281.81,3544.0,265.689,265.689,264.8245,264.8245,3544.0
2021-01-07 13:30:00,281.89,282.1,280.52,280.72,14145.0,264.8997,265.097,263.6122,263.8002,14145.0
2021-01-07 13:40:00,280.97,281.29,280.85,281.15,6323.0,264.0351,264.3358,263.9223,264.2043,6323.0
2021-01-07 13:50:00,281.14,281.16,280.61,280.71,11350.0,264.1949,264.2137,263.6968,263.7908,11350.0
2021-01-07 14:00:00,280.82,280.97,280.56,280.67,12999.0,263.8941,264.0351,263.6498,263.7532,12999.0
2021-01-07 14:10:00,280.59,280.67,279.71,279.88,9673.0,263.678,263.7532,262.8511,263.0108,9673.0
2021-01-07 14:20:00,279.99,280.67,279.92,280.59,9095.0,263.1142,263.7532,263.0484,263.678,9095.0
2021-01-07 14:30:00,280.65,281.19,280.65,281.06,9240.0,263.7344,264.2418,263.7344,264.1197,9240.0
2021-01-07 14:40:00,281.01,281.33,280.87,280.98,2713.0,264.0727,264.3734,263.9411,264.0445,2713.0
2021-01-07 14:50:00,280.95,281.45,280.91,281.29,4043.0,264.0163,264.4862,263.9787,264.3358,4043.0
2021-01-07 15:00:00,281.66,282.1,281.41,281.96,12926.0,264.6835,265.097,264.4486,264.9654,12926.0
2021-01-07 15:10:00,281.94,282.5,281.94,282.49,3185.0,264.9466,265.4729,264.9466,265.4635,3185.0
2021-01-07 15:20:00,282.35,282.66,281.65,282.0,5906.0,265.3319,265.6232,264.6741,265.003,5906.0
2021-01-07 15:30:00,282.06,282.13,281.46,281.88,8569.0,265.0594,265.1252,264.4956,264.8903,8569.0
2021-01-07 15:40:00,281.88,282.14,281.37,281.94,21841.0,264.8903,265.1346,264.411,264.9466,21841.0
2021-01-07 15:50:00,281.91,282.55,281.3,281.37,44479.0,264.9185,265.5199,264.3452,264.411,44479.0
2021-01-08 09:30:00,281.4,282.67,280.05,280.51,12841.0,264.4392,265.6326,263.1706,263.6028,12841.0
2021-01-08 09:40:00,280.44,280.89,279.81,280.89,7803.0,263.5371,263.9599,262.945,263.9599,7803.0
2021-01-08 09:50:00,280.94,280.95,279.63,280.59,7246.0,264.0069,264.0163,262.7759,263.678,7246.0
2021-01-08 10:00:00,280.65,281.0,279.78,280.46,5417.0,263.7344,264.0633,262.9168,263.5558,5417.0
2021-01-08 10:10:00,280.47,280.65,279.87,280.31,3571.0,263.5652,263.7344,263.0014,263.4149,3571.0
2021-01-08 10:20:00,280.32,280.32,278.4,278.41,4667.0,263.4243,263.4243,261.62,261.6294,4667.0
2021-01-08 10:30:00,278.58,279.7,278.58,279.47,3183.0,261.7892,262.8417,261.7892,262.6255,3183.0
2021-01-08 10:40:00,279.35,281.19,279.34,281.19,4067.0,262.5127,264.2418,262.5034,264.2418,4067.0
2021-01-08 10:50:00,281.34,281.94,281.16,281.18,5187.0,264.3828,264.9466,264.2137,264.2324,5187.0
2021-01-08 11:00:00,281.32,281.36,280.52,280.52,2105.0,264.364,264.4016,263.6122,263.6122,2105.0
2021-01-08 11:10:00,280.43,280.66,279.56,279.96,3307.0,263.5277,263.7438,262.7101,263.086,3307.0
2021-01-08 11:20:00,280.16,280.42,279.71,280.06,3758.0,263.2739,263.5183,262.8511,263.18,3758.0
2021-01-08 11:30:00,280.06,280.14,279.58,279.63,3531.0,263.18,263.2551,262.7289,262.7759,3531.0
2021-01-08 11:40:00,279.54,280.06,279.53,279.83,1977.0,262.6913,263.18,262.6819,262.9638,1977.0
2021-01-08 11:50:00,279.6,279.79,279.24,279.79,5314.0,262.7477,262.9262,262.4094,262.9262,5314.0
2021-01-08 12:00:00,279.63,279.73,279.31,279.65,7796.0,262.7759,262.8698,262.4752,262.7947,7796.0
2021-01-08 12:10:00,279.66,280.02,279.58,279.76,6744.0,262.8041,263.1424,262.7289,262.898,6744.0
2021-01-08 12:20:00,279.72,279.85,279.5,279.54,8689.0,262.8604,262.9826,262.6537,262.6913,8689.0
2021-01-08 12:30:00,279.66,279.66,279.26,279.26,3830.0,262.8041,262.8041,262.4282,262.4282,3830.0
2021-01-08 12:40:00,279.21,279.34,278.29,278.29,3289.0,262.3812,262.5034,261.5166,261.5166,3289.0
2021-01-08 12:50:00,278.31,279.41,278.3,279.04,4970.0,261.5354,262.5691,261.526,262.2214,4970.0
2021-01-08 13:00:00,279.09,279.1,278.46,278.74,4091.0,262.2684,262.2778,261.6764,261.9395,4091.0
2021-01-08 13:10:00,278.73,278.84,277.94,277.94,8878.0,261.9301,262.0335,261.1877,261.1877,8878.0
2021-01-08 13:20:00,277.92,278.12,277.26,277.74,6179.0,261.1689,261.3569,260.5487,260.9998,6179.0
2021-01-08 13:30:00,277.6,278.12,276.92,277.28,26024.0,260.8682,261.3569,260.2292,260.5675,26024.0
2021-01-08 13:40:00,277.21,277.34,276.13,276.38,19663.0,260.5017,260.6239,259.4868,259.7218,19663.0
2021-01-08 13:50:00,276.49,276.98,276.0,276.0,57298.0,259.8251,260.2856,259.3647,259.3647,57298.0
2021-01-08 14:00:00,276.1,279.31,275.98,278.52,36268.0,259.4586,262.4752,259.3459,261.7328,36268.0
2021-01-08 14:10:00,278.71,280.47,278.67,280.47,24098.0,261.9113,263.5652,261.8737,263.5652,24098.0
2021-01-08 14:20:00,280.35,280.37,279.11,279.75,22754.0,263.4525,263.4713,262.2872,262.8886,22754.0
2021-01-08 14:30:00,279.71,280.72,279.22,279.95,28883.0,262.8511,263.8002,262.3906,263.0766,28883.0
2021-01-08 14:40:00,280.07,280.3,279.32,279.93,13257.0,263.1894,263.4055,262.4846,263.0578,13257.0
2021-01-08 14:50:00,280.0,280.73,279.91,280.3,29344.0,263.1236,263.8096,263.039,263.4055,29344.0
2021-01-08 15:00:00,280.24,281.33,280.24,280.46,20530.0,263.3491,264.3734,263.3491,263.5558,20530.0
2021-01-08 15:10:00,280.51,281.11,280.23,280.93,42165.0,263.6028,264.1667,263.3397,263.9975,42165.0
2021-01-08 15:20:00,280.8,280.88,279.55,280.18,15094.0,263.8754,263.9505,262.7007,263.2927,15094.0
2021-01-08 15:30:00,280.15,281.03,279.9,280.99,39019.0,263.2645,264.0915,263.0296,264.0539,39019.0
2021-01-08 15:40:00,280.93,281.34,280.58,281.1,41720.0,263.9975,264.3828,263.6686,264.1573,41720.0
2021-01-08 15:50:00,280.94,281.29,280.28,280.65,131656.0,264.0069,264.3358,263.3867,263.7344,131656.0
2021-01-11 09:30:00,277.17,280.49,276.74,280.49,18593.0,260.4641,263.584,260.0601,263.584,18593.0
2021-01-11 09:40:00,280.46,281.65,279.38,280.1,9721.0,263.5558,264.6741,262.5409,263.2175,9721.0
2021-01-11 09:50:00,280.18,281.74,279.87,281.29,7153.0,263.2927,264.7587,263.0014,264.3358,7153.0
2021-01-11 10:00:00,281.26,281.94,280.83,281.57,23736.0,264.3076,264.9466,263.9035,264.5989,23736.0
2021-01-11 10:10:00,281.56,281.56,279.86,280.15,14771.0,264.5895,264.5895,262.992,263.2645,14771.0
2021-01-11 10:20:00,280.12,281.5,279.82,281.18,12049.0,263.2363,264.5332,262.9544,264.2324,12049.0
2021-01-11 10:30:00,281.2,282.16,280.97,281.05,19319.0,264.2512,265.1534,264.0351,264.1103,19319.0
2021-01-11 10:40:00,281.1,281.7,280.92,281.14,10386.0,264.1573,264.7211,263.9881,264.1949,10386.0
2021-01-11 10:50:00,281.04,281.5,280.78,281.15,12150.0,264.1009,264.5332,263.8566,264.2043,12150.0
2021-01-11 11:00:00,281.25,281.62,281.07,281.35,12196.0,264.2982,264.6459,264.1291,264.3922,12196.0
2021-01-11 11:10:00,281.26,281.77,280.28,281.77,10668.0,264.3076,264.7869,263.3867,264.7869,10668.0
2021-01-11 11:20:00,281.67,283.09,281.55,282.85,21294.0,264.6929,266.0273,264.5801,265.8018,21294.0
2021-01-11 11:30:00,282.79,282.79,282.19,282.57,5502.0,265.7454,265.7454,265.1816,265.5387,5502.0
2021-01-11 11:40:00,282.63,282.72,281.92,282.2,10212.0,265.5951,265.6796,264.9278,265.191,10212.0
2021-01-11 11:50:00,282.09,282.48,282.05,282.06,6157.0,265.0876,265.4541,265.05,265.0594,6157.0
2021-01-11 12:00:00,282.04,282.22,281.8,282.03,4050.0,265.0406,265.2098,264.8151,265.0312,4050.0
2021-01-11 12:10:00,282.15,282.31,281.92,281.99,6672.0,265.144,265.2943,264.9278,264.9936,6672.0
2021-01-11 12:20:00,282.01,282.15,281.63,281.85,4522.0,265.0124,265.144,264.6553,264.8621,4522.0
2021-01-11 12:30:00,281.85,282.68,281.85,282.58,7240.0,264.8621,265.642,264.8621,265.5481,7240.0
2021-01-11 12:40:00,282.68,283.98,282.58,283.94,14045.0,265.642,266.8637,265.5481,266.8261,14045.0
2021-01-11 12:50:00,283.84,283.84,282.8,283.16,5513.0,266.7321,266.7321,265.7548,266.0931,5513.0
2021-01-11 13:00:00,283.22,283.7,282.98,283.7,6820.0,266.1495,266.6006,265.924,266.6006,6820.0
2021-01-11 13:10:00,283.75,283.88,283.5,283.71,8646.0,266.6475,266.7697,266.4126,266.61,8646.0
2021-01-11 13:20:00,283.71,283.75,282.92,283.01,5675.0,266.61,266.6475,265.8676,265.9522,5675.0
2021-01-11 13:30:00,283.0,283.74,283.0,283.74,4333.0,265.9428,266.6382,265.9428,266.6382,4333.0
2021-01-11 13:40:00,283.55,283.69,282.88,282.93,7782.0,266.4596,266.5912,265.83,265.877,7782.0
2021-01-11 13:50:00,283.1,284.03,283.0,284.03,4109.0,266.0367,266.9107,265.9428,266.9107,4109.0
2021-01-11 14:00:00,283.94,284.26,283.65,284.26,8163.0,266.8261,267.1268,266.5536,267.1268,8163.0
2021-01-11 14:10:00,284.16,284.82,284.15,284.15,8247.0,267.0328,267.6531,267.0234,267.0234,8247.0
2021-01-11 14:20:00,284.29,284.57,283.78,283.96,9608.0,267.155,267.4181,266.6757,266.8449,9608.0
2021-01-11 14:30:00,283.88,284.35,283.88,284.16,7172.0,266.7697,267.2114,266.7697,267.0328,7172.0
2021-01-11 14:40:00,284.08,285.29,283.8,285.12,15695.0,266.9577,268.0947,266.6945,267.935,15695.0
2021-01-11 14:50:00,285.12,285.19,284.36,284.87,8347.0,267.935,268.0008,267.2208,267.7,8347.0
2021-01-11 15:00:00,284.9,285.44,284.67,284.83,18416.0,267.7282,268.2357,267.5121,267.6625,18416.0
2021-01-11 15:10:00,284.83,284.9,283.99,284.17,12391.0,267.6625,267.7282,266.8731,267.0422,12391.0
2021-01-11 15:20:00,284.13,284.31,283.47,283.61,9845.0,267.0046,267.1738,266.3844,266.516,9845.0
2021-01-11 15:30:00,283.54,283.99,282.84,282.84,9504.0,266.4502,266.8731,265.7924,265.7924,9504.0
2021-01-11 15:40:00,282.59,284.21,282.57,284.21,20984.0,265.5575,267.0798,265.5387,267.0798,20984.0
2021-01-11 15:50:00,284.08,284.51,283.69,284.12,57458.0,266.9577,267.3617,266.5912,266.9952,57458.0
2021-01-12 09:30:00,284.87,286.65,283.95,284.1,24070.0,267.7,269.3728,266.8355,266.9765,24070.0
2021-01-12 09:40:00,283.84,287.0,283.69,286.69,13492.0,266.7321,269.7017,266.5912,269.4103,13492.0
2021-01-12 09:50:00,286.43,288.24,285.34,287.03,10137.0,269.166,270.8669,268.1417,269.7299,10137.0
2021-01-12 10:00:00,287.03,287.72,286.7,287.54,4772.0,269.7299,270.3783,269.4197,270.2091,4772.0
2021-01-12 10:10:00,287.37,288.87,287.37,288.82,6972.0,270.0494,271.459,270.0494,271.412,6972.0
2021-01-12 10:20:00,288.9,289.54,288.69,289.06,38845.0,271.4871,272.0886,271.2898,271.6375,38845.0
2021-01-12 10:30:00,289.07,289.07,288.2,288.7,6141.0,271.6469,271.6469,270.8293,271.2992,6141.0
2021-01-12 10:40:00,288.53,289.57,288.28,289.18,14569.0,271.1394,272.1168,270.9045,271.7503,14569.0
2021-01-12 10:50:00,289.22,289.31,288.66,288.66,6679.0,271.7879,271.8724,271.2616,271.2616,6679.0
2021-01-12 11:00:00,288.99,289.06,288.01,288.49,11933.0,271.5717,271.6375,270.6508,271.1019,11933.0
2021-01-12 11:10:00,288.5,288.94,288.5,288.56,4724.0,271.1113,271.5247,271.1113,271.1676,4724.0
2021-01-12 11:20:00,288.37,288.51,288.03,288.43,7479.0,270.9891,271.1206,270.6696,271.0455,7479.0
2021-01-12 11:30:00,288.31,288.7,288.11,288.4,9665.0,270.9327,271.2992,270.7448,271.0173,9665.0
2021-01-12 11:40:00,288.34,288.51,288.13,288.51,4057.0,270.9609,271.1206,270.7636,271.1206,4057.0
2021-01-12 11:50:00,288.51,289.0,287.85,288.86,5558.0,271.1206,271.5811,270.5004,271.4496,5558.0
2021-01-12 12:00:00,289.14,289.14,287.67,287.67,4264.0,271.7127,271.7127,270.3313,270.3313,4264.0
2021-01-12 12:10:00,287.59,288.99,287.58,288.99,9892.0,270.2561,271.5717,270.2467,271.5717,9892.0
2021-01-12 12:20:00,288.99,290.15,288.85,290.12,22261.0,271.5717,272.6618,271.4402,272.6336,22261.0
2021-01-12 12:30:00,290.18,290.22,289.04,289.41,19174.0,272.69,272.7276,271.6187,271.9664,19174.0
2021-01-12 12:40:00,289.54,289.72,288.87,288.99,10166.0,272.0886,272.2577,271.459,271.5717,10166.0
2021-01-12 12:50:00,289.19,289.26,288.8,288.8,6605.0,271.7597,271.8254,271.3932,271.3932,6605.0
2021-01-12 13:00:00,288.92,289.0,288.31,288.64,7451.0,271.5059,271.5811,270.9327,271.2428,7451.0
2021-01-12 13:10:00,288.69,288.7,287.89,288.07,6672.0,271.2898,271.2992,270.538,270.7072,6672.0
2021-01-12 13:20:00,288.2,288.23,287.45,287.98,5406.0,270.8293,270.8575,270.1245,270.6226,5406.0
2021-01-12 13:30:00,287.97,288.73,287.92,288.73,12283.0,270.6132,271.3274,270.5662,271.3274,12283.0
2021-01-12 13:40:00,288.67,288.68,287.94,288.15,4216.0,271.271,271.2804,270.585,270.7823,4216.0
2021-01-12 13:50:00,288.13,288.79,288.03,288.44,7934.0,270.7636,271.3838,270.6696,271.0549,7934.0
2021-01-12 14:00:00,288.41,288.49,287.91,288.13,7119.0,271.0267,271.1019,270.5568,270.7636,7119.0
2021-01-12 14:10:00,288.28,288.54,287.86,287.94,7796.0,270.9045,271.1488,270.5098,270.585,7796.0
2021-01-12 14:20:00,288.09,288.19,287.89,287.94,18982.0,270.726,270.8199,270.538,270.585,18982.0
2021-01-12 14:30:00,287.94,288.47,287.94,288.46,8293.0,270.585,271.0831,270.585,271.0737,8293.0
2021-01-12 14:40:00,288.58,288.87,287.99,288.83,7622.0,271.1864,271.459,270.632,271.4214,7622.0
2021-01-12 14:50:00,288.82,289.17,288.58,288.94,13454.0,271.412,271.7409,271.1864,271.5247,13454.0
2021-01-12 15:00:00,289.07,289.61,288.97,289.24,11626.0,271.6469,272.1543,271.5529,271.8066,11626.0
2021-01-12 15:10:00,289.12,289.34,288.72,288.88,9134.0,271.6939,271.9006,271.318,271.4683,9134.0
2021-01-12 15:20:00,288.99,289.15,288.2,288.21,13605.0,271.5717,271.7221,270.8293,270.8387,13605.0
2021-01-12 15:30:00,288.16,288.3,287.09,287.22,18269.0,270.7917,270.9233,269.7862,269.9084,18269.0
2021-01-12 15:40:00,287.22,287.49,286.82,287.36,19099.0,269.9084,270.1621,269.5325,270.04,19099.0
2021-01-12 15:50:00,287.43,288.04,287.05,287.76,39027.0,270.1057,270.679,269.7486,270.4159,39027.0
2021-01-13 09:30:00,287.22,289.11,286.6,287.46,18279.0,269.9084,271.6845,269.3258,270.1339,18279.0
2021-01-13 09:40:00,287.23,288.23,287.23,288.23,14933.0,269.9178,270.8575,269.9178,270.8575,14933.0
2021-01-13 09:50:00,288.2,288.27,286.88,288.08,15702.0,270.8293,270.8951,269.5889,270.7166,15702.0
2021-01-13 10:00:00,287.76,288.19,286.5,287.66,12766.0,270.4159,270.8199,269.2318,270.3219,12766.0
2021-01-13 10:10:00,287.95,288.63,287.44,288.52,4449.0,270.5944,271.2334,270.1151,271.13,4449.0
2021-01-13 10:20:00,288.22,288.38,287.53,288.11,4932.0,270.8481,270.9985,270.1997,270.7448,4932.0
2021-01-13 10:30:00,288.04,288.04,287.28,287.5,14860.0,270.679,270.679,269.9648,270.1715,14860.0
2021-01-13 10:40:00,287.38,287.74,287.26,287.65,20412.0,270.0588,270.3971,269.946,270.3125,20412.0
2021-01-13 10:50:00,287.58,287.98,287.52,287.93,8156.0,270.2467,270.6226,270.1903,270.5756,8156.0
2021-01-13 11:00:00,288.04,288.1,287.53,287.89,9632.0,270.679,270.7354,270.1997,270.538,9632.0
2021-01-13 11:10:00,288.01,288.25,287.53,288.25,9696.0,270.6508,270.8763,270.1997,270.8763,9696.0
2021-01-13 11:20:00,288.21,288.43,287.84,287.98,10361.0,270.8387,271.0455,270.491,270.6226,10361.0
2021-01-13 11:30:00,287.83,287.83,287.05,287.17,22356.0,270.4816,270.4816,269.7486,269.8614,22356.0
2021-01-13 11:40:00,287.04,287.04,286.24,286.63,11183.0,269.7393,269.7393,268.9875,269.354,11183.0
2021-01-13 11:50:00,286.47,287.15,286.23,286.51,8988.0,269.2036,269.8426,268.9781,269.2412,8988.0
2021-01-13 12:00:00,286.65,286.65,285.54,285.54,7068.0,269.3728,269.3728,268.3297,268.3297,7068.0
2021-01-13 12:10:00,285.39,286.07,285.39,285.58,35879.0,268.1887,268.8277,268.1887,268.3672,35879.0
2021-01-13 12:20:00,285.74,286.39,285.55,286.33,9509.0,268.5176,269.1284,268.3391,269.072,9509.0
2021-01-13 12:30:00,286.4,286.71,285.99,286.18,9657.0,269.1378,269.4291,268.7525,268.9311,9657.0
2021-01-13 12:40:00,286.2,286.25,285.64,286.0,10311.0,268.9499,268.9969,268.4236,268.7619,10311.0
2021-01-13 12:50:00,286.21,286.99,286.15,286.98,30709.0,268.9593,269.6923,268.9029,269.6829,30709.0
2021-01-13 13:00:00,287.05,287.2,286.5,286.7,4755.0,269.7486,269.8896,269.2318,269.4197,4755.0
2021-01-13 13:10:00,286.76,286.97,286.61,286.71,5989.0,269.4761,269.6735,269.3352,269.4291,5989.0
2021-01-13 13:20:00,286.71,287.23,286.17,286.76,15822.0,269.4291,269.9178,268.9217,269.4761,15822.0
2021-01-13 13:30:00,286.76,287.01,286.68,286.79,6181.0,269.4761,269.7111,269.4009,269.5043,6181.0
2021-01-13 13:40:00,286.77,287.02,286.68,286.84,4738.0,269.4855,269.7205,269.4009,269.5513,4738.0
2021-01-13 13:50:00,286.92,287.14,286.72,287.14,10675.0,269.6265,269.8332,269.4385,269.8332,10675.0
2021-01-13 14:00:00,287.22,287.74,286.77,287.72,8101.0,269.9084,270.3971,269.4855,270.3783,8101.0
2021-01-13 14:10:00,288.15,288.27,287.93,287.94,3514.0,270.7823,270.8951,270.5756,270.585,3514.0
2021-01-13 14:20:00,287.94,287.94,287.21,287.53,3461.0,270.585,270.585,269.899,270.1997,3461.0
2021-01-13 14:30:00,287.38,287.45,287.03,287.3,6510.0,270.0588,270.1245,269.7299,269.9836,6510.0
2021-01-13 14:40:00,287.19,287.19,286.72,286.77,6005.0,269.8802,269.8802,269.4385,269.4855,6005.0
2021-01-13 14:50:00,287.16,287.16,286.67,286.73,19741.0,269.852,269.852,269.3916,269.4479,19741.0
2021-01-13 15:00:00,286.74,286.95,286.34,286.46,11849.0,269.4573,269.6547,269.0814,269.1942,11849.0
2021-01-13 15:10:00,286.63,287.02,286.53,286.73,12642.0,269.354,269.7205,269.26,269.4479,12642.0
2021-01-13 15:20:00,286.71,286.78,286.21,286.36,21394.0,269.4291,269.4949,268.9593,269.1002,21394.0
2021-01-13 15:30:00,286.32,286.99,286.06,286.7,31187.0,269.0626,269.6923,268.8183,269.4197,31187.0
2021-01-13 15:40:00,286.7,286.94,286.68,286.86,18458.0,269.4197,269.6453,269.4009,269.5701,18458.0
2021-01-13 15:50:00,287.01,287.01,286.21,286.21,52686.0,269.7111,269.7111,268.9593,268.9593,52686.0
2021-01-14 09:30:00,288.87,290.62,287.77,290.22,16204.0,271.459,273.1035,270.4253,272.7276,16204.0
2021-01-14 09:40:00,290.27,290.27,289.52,289.94,6196.0,272.7746,272.7746,272.0698,272.4645,6196.0
2021-01-14 09:50:00,289.75,290.15,289.25,289.8,15827.0,272.2859,272.6618,271.816,272.3329,15827.0
2021-01-14 10:00:00,289.8,289.99,289.26,289.48,8660.0,272.3329,272.5114,271.8254,272.0322,8660.0
2021-01-14 10:10:00,289.45,290.01,289.43,290.0,5859.0,272.004,272.5302,271.9852,272.5208,5859.0
2021-01-14 10:20:00,289.96,290.0,289.37,289.43,6350.0,272.4833,272.5208,271.9288,271.9852,6350.0
2021-01-14 10:30:00,289.61,291.68,289.57,290.31,19754.0,272.1543,274.0996,272.1168,272.8122,19754.0
2021-01-14 10:40:00,290.32,290.33,289.62,289.66,5248.0,272.8216,272.831,272.1637,272.2013,5248.0
2021-01-14 10:50:00,289.6,290.15,289.54,290.15,13529.0,272.145,272.6618,272.0886,272.6618,13529.0
2021-01-14 11:00:00,290.29,290.29,289.41,289.57,6946.0,272.7934,272.7934,271.9664,272.1168,6946.0
2021-01-14 11:10:00,289.71,289.8,289.55,289.63,4243.0,272.2483,272.3329,272.098,272.1731,4243.0
2021-01-14 11:20:00,289.83,290.76,289.75,290.5,7558.0,272.3611,273.235,272.2859,272.9907,7558.0
2021-01-14 11:30:00,290.8,291.0,290.61,290.91,3348.0,273.2726,273.4606,273.0941,273.376,3348.0
2021-01-14 11:40:00,291.08,291.17,290.93,290.97,1862.0,273.5357,273.6203,273.3948,273.4324,1862.0
2021-01-14 11:50:00,291.22,292.04,291.22,292.04,3925.0,273.6673,274.4379,273.6673,274.4379,3925.0
2021-01-14 12:00:00,292.09,292.55,292.07,292.51,6014.0,274.4849,274.9171,274.4661,274.8796,6014.0
2021-01-14 12:10:00,292.42,292.66,291.66,291.67,7853.0,274.795,275.0205,274.0808,274.0902,7853.0
2021-01-14 12:20:00,291.83,292.54,291.83,292.43,7056.0,274.2405,274.9077,274.2405,274.8044,7056.0
2021-01-14 12:30:00,292.49,292.49,292.05,292.07,900.0,274.8608,274.8608,274.4473,274.4661,900.0
2021-01-14 12:40:00,292.09,292.31,291.59,291.59,7463.0,274.4849,274.6916,274.015,274.015,7463.0
2021-01-14 12:50:00,291.59,292.03,291.54,292.03,12378.0,274.015,274.4285,273.968,274.4285,12378.0
2021-01-14 13:00:00,292.04,292.47,291.99,292.39,4525.0,274.4379,274.842,274.3909,274.7668,4525.0
2021-01-14 13:10:00,292.31,292.33,291.93,292.04,3365.0,274.6916,274.7104,274.3345,274.4379,3365.0
2021-01-14 13:20:00,291.79,292.29,291.79,292.13,2276.0,274.203,274.6728,274.203,274.5225,2276.0
2021-01-14 13:30:00,292.46,293.39,292.35,293.28,4745.0,274.8326,275.7065,274.7292,275.6031,4745.0
2021-01-14 13:40:00,293.56,293.77,293.53,293.63,1500.0,275.8663,276.0636,275.8381,275.9321,1500.0
2021-01-14 13:50:00,293.79,293.8,292.75,292.75,6239.0,276.0824,276.0918,275.1051,275.1051,6239.0
2021-01-14 14:00:00,292.99,293.16,292.99,293.08,6461.0,275.3306,275.4904,275.3306,275.4152,6461.0
2021-01-14 14:10:00,293.03,293.38,292.69,293.0,5208.0,275.3682,275.6971,275.0487,275.34,5208.0
2021-01-14 14:20:00,293.01,293.02,292.85,293.0,1929.0,275.3494,275.3588,275.1991,275.34,1929.0
2021-01-14 14:30:00,293.0,293.29,292.95,293.09,6670.0,275.34,275.6125,275.293,275.4246,6670.0
2021-01-14 14:40:00,293.0,293.01,292.53,292.53,4996.0,275.34,275.3494,274.8984,274.8984,4996.0
2021-01-14 14:50:00,292.64,292.72,292.29,292.43,5053.0,275.0017,275.0769,274.6728,274.8044,5053.0
2021-01-14 15:00:00,292.5,292.67,292.22,292.22,5314.0,274.8702,275.0299,274.607,274.607,5314.0
2021-01-14 15:10:00,292.05,292.05,291.08,291.08,9623.0,274.4473,274.4473,273.5357,273.5357,9623.0
2021-01-14 15:20:00,291.02,291.69,290.94,291.19,4673.0,273.4794,274.109,273.4042,273.6391,4673.0
2021-01-14 15:30:00,291.16,291.92,291.09,291.31,7138.0,273.6109,274.3251,273.5451,273.7519,7138.0
2021-01-14 15:40:00,291.28,291.83,291.17,291.72,24001.0,273.7237,274.2405,273.6203,274.1372,24001.0
2021-01-14 15:50:00,291.7,291.7,290.59,291.11,46969.0,274.1184,274.1184,273.0753,273.5639,46969.0
2021-01-15 09:30:00,287.98,288.5,282.33,283.42,68964.0,270.6226,271.1113,265.3131,266.3374,68964.0
2021-01-15 09:40:00,283.08,285.0,282.8,285.0,31473.0,266.0179,267.8222,265.7548,267.8222,31473.0
2021-01-15 09:50:00,285.16,285.87,284.21,285.84,27619.0,267.9726,268.6398,267.0798,268.6116,27619.0
2021-01-15 10:00:00,285.66,285.86,284.09,284.69,26231.0,268.4424,268.6304,266.9671,267.5309,26231.0
2021-01-15 10:10:00,284.53,286.12,284.53,285.29,17740.0,267.3805,268.8747,267.3805,268.0947,17740.0
2021-01-15 10:20:00,285.31,286.53,284.49,285.53,32414.0,268.1135,269.26,267.3429,268.3203,32414.0
2021-01-15 10:30:00,285.5,286.25,285.19,286.02,10235.0,268.2921,268.9969,268.0008,268.7807,10235.0
2021-01-15 10:40:00,286.1,287.53,285.99,286.76,9010.0,268.8559,270.1997,268.7525,269.4761,9010.0
2021-01-15 10:50:00,286.68,287.51,286.45,287.24,5128.0,269.4009,270.1809,269.1848,269.9272,5128.0
2021-01-15 11:00:00,287.46,287.46,285.66,285.99,10025.0,270.1339,270.1339,268.4424,268.7525,10025.0
2021-01-15 11:10:00,285.88,286.34,285.38,286.34,3696.0,268.6492,269.0814,268.1793,269.0814,3696.0
2021-01-15 11:20:00,286.11,286.63,285.84,286.53,5829.0,268.8653,269.354,268.6116,269.26,5829.0
2021-01-15 11:30:00,286.68,286.85,286.24,286.55,4225.0,269.4009,269.5607,268.9875,269.2788,4225.0
2021-01-15 11:40:00,286.85,287.07,286.42,286.42,6502.0,269.5607,269.7674,269.1566,269.1566,6502.0
2021-01-15 11:50:00,286.23,286.23,285.09,285.6,11239.0,268.9781,268.9781,267.9068,268.386,11239.0
2021-01-15 12:00:00,285.7,285.7,285.03,285.55,7534.0,268.48,268.48,267.8504,268.3391,7534.0
2021-01-15 12:10:00,285.28,285.33,284.7,285.03,11147.0,268.0853,268.1323,267.5403,267.8504,11147.0
2021-01-15 12:20:00,285.03,285.68,284.78,285.52,10157.0,267.8504,268.4612,267.6155,268.3109,10157.0
2021-01-15 12:30:00,285.47,286.4,285.34,286.4,4383.0,268.2639,269.1378,268.1417,269.1378,4383.0
2021-01-15 12:40:00,286.41,286.78,286.37,286.6,3954.0,269.1472,269.4949,269.1096,269.3258,3954.0
2021-01-15 12:50:00,286.6,286.86,286.33,286.68,2800.0,269.3258,269.5701,269.072,269.4009,2800.0
2021-01-15 13:00:00,286.63,286.63,286.14,286.29,2650.0,269.354,269.354,268.8935,269.0345,2650.0
2021-01-15 13:10:00,286.16,286.16,285.61,286.07,5541.0,268.9123,268.9123,268.3954,268.8277,5541.0
2021-01-15 13:20:00,286.2,286.55,286.09,286.49,3638.0,268.9499,269.2788,268.8465,269.2224,3638.0
2021-01-15 13:30:00,286.58,286.87,286.45,286.58,4721.0,269.307,269.5795,269.1848,269.307,4721.0
2021-01-15 13:40:00,286.37,286.85,286.06,286.63,4232.0,269.1096,269.5607,268.8183,269.354,4232.0
2021-01-15 13:50:00,286.51,286.52,285.89,286.02,3786.0,269.2412,269.2506,268.6586,268.7807,3786.0
2021-01-15 14:00:00,286.11,286.34,285.85,285.85,6222.0,268.8653,269.0814,268.621,268.621,6222.0
2021-01-15 14:10:00,285.75,285.79,285.16,285.71,2363.0,268.527,268.5646,267.9726,268.4894,2363.0
2021-01-15 14:20:00,285.66,285.89,285.43,285.66,4935.0,268.4424,268.6586,268.2263,268.4424,4935.0
2021-01-15 14:30:00,285.8,286.94,285.8,286.86,5953.0,268.574,269.6453,268.574,269.5701,5953.0
2021-01-15 14:40:00,286.74,287.18,286.53,287.18,4526.0,269.4573,269.8708,269.26,269.8708,4526.0
2021-01-15 14:50:00,286.99,287.13,286.55,286.64,3455.0,269.6923,269.8238,269.2788,269.3634,3455.0
2021-01-15 15:00:00,286.69,286.79,285.81,285.97,8913.0,269.4103,269.5043,268.5834,268.7337,8913.0
2021-01-15 15:10:00,286.18,287.26,286.18,286.64,7322.0,268.9311,269.946,268.9311,269.3634,7322.0
2021-01-15 15:20:00,286.38,286.54,285.77,285.77,3497.0,269.119,269.2694,268.5458,268.5458,3497.0
2021-01-15 15:30:00,285.78,286.09,285.47,285.53,12036.0,268.5552,268.8465,268.2639,268.3203,12036.0
2021-01-15 15:40:00,285.5,285.69,284.54,284.73,17685.0,268.2921,268.4706,267.3899,267.5685,17685.0
2021-01-15 15:50:00,284.84,285.46,284.64,285.17,94264.0,267.6719,268.2545,267.4839,267.982,94264.0
2021-01-19 09:30:00,288.62,290.5,287.41,290.45,29171.0,271.224,272.9907,270.0869,272.9437,29171.0
2021-01-19 09:40:00,290.16,290.16,288.71,288.75,15045.0,272.6712,272.6712,271.3086,271.3462,15045.0
2021-01-19 09:50:00,288.78,289.0,288.2,288.46,14706.0,271.3744,271.5811,270.8293,271.0737,14706.0
2021-01-19 10:00:00,288.62,289.24,288.31,288.31,13964.0,271.224,271.8066,270.9327,270.9327,13964.0
2021-01-19 10:10:00,288.3,288.56,287.67,287.67,8548.0,270.9233,271.1676,270.3313,270.3313,8548.0
2021-01-19 10:20:00,287.76,289.07,287.62,289.0,20549.0,270.4159,271.6469,270.2843,271.5811,20549.0
2021-01-19 10:30:00,289.53,290.13,289.05,289.97,14465.0,272.0792,272.643,271.6281,272.4927,14465.0
2021-01-19 10:40:00,289.84,290.99,289.84,290.61,14664.0,272.3705,273.4512,272.3705,273.0941,14664.0
2021-01-19 10:50:00,290.5,290.91,290.28,290.42,8501.0,272.9907,273.376,272.784,272.9155,8501.0
2021-01-19 11:00:00,290.25,290.87,290.09,290.68,13954.0,272.7558,273.3384,272.6054,273.1599,13954.0
2021-01-19 11:10:00,290.75,291.18,290.58,290.72,9727.0,273.2256,273.6297,273.0659,273.1974,9727.0
2021-01-19 11:20:00,290.89,290.89,290.14,290.8,8657.0,273.3572,273.3572,272.6524,273.2726,8657.0
2021-01-19 11:30:00,290.88,291.03,290.0,290.29,8591.0,273.3478,273.4888,272.5208,272.7934,8591.0
2021-01-19 11:40:00,290.38,290.52,290.11,290.4,6522.0,272.8779,273.0095,272.6242,272.8967,6522.0
2021-01-19 11:50:00,290.63,290.76,289.82,289.84,5413.0,273.1129,273.235,272.3517,272.3705,5413.0
2021-01-19 12:00:00,289.54,290.03,289.54,289.82,7073.0,272.0886,272.549,272.0886,272.3517,7073.0
2021-01-19 12:10:00,289.72,289.92,289.06,289.35,6194.0,272.2577,272.4457,271.6375,271.91,6194.0
2021-01-19 12:20:00,289.63,290.1,289.31,289.39,5451.0,272.1731,272.6148,271.8724,271.9476,5451.0
2021-01-19 12:30:00,289.36,289.46,288.98,289.09,8449.0,271.9194,272.0134,271.5623,271.6657,8449.0
2021-01-19 12:40:00,289.24,290.15,289.08,289.87,7565.0,271.8066,272.6618,271.6563,272.3987,7565.0
2021-01-19 12:50:00,289.85,290.51,289.77,290.45,5250.0,272.3799,273.0001,272.3047,272.9437,5250.0
2021-01-19 13:00:00,290.51,290.58,290.06,290.31,4933.0,273.0001,273.0659,272.5772,272.8122,4933.0
2021-01-19 13:10:00,290.24,290.3,289.81,289.98,8186.0,272.7464,272.8028,272.3423,272.502,8186.0
2021-01-19 13:20:00,289.91,290.53,289.91,290.36,7525.0,272.4363,273.0189,272.4363,272.8591,7525.0
2021-01-19 13:30:00,290.48,290.71,290.17,290.25,9919.0,272.9719,273.188,272.6806,272.7558,9919.0
2021-01-19 13:40:00,290.3,290.3,289.98,290.14,9730.0,272.8028,272.8028,272.502,272.6524,9730.0
2021-01-19 13:50:00,290.26,290.35,290.12,290.2,14130.0,272.7652,272.8497,272.6336,272.7088,14130.0
2021-01-19 14:00:00,290.14,290.3,290.01,290.08,13866.0,272.6524,272.8028,272.5302,272.596,13866.0
2021-01-19 14:10:00,290.14,290.18,289.92,290.13,9243.0,272.6524,272.69,272.4457,272.643,9243.0
2021-01-19 14:20:00,290.13,290.13,289.85,290.04,9450.0,272.643,272.643,272.3799,272.5584,9450.0
2021-01-19 14:30:00,290.05,290.12,289.22,289.48,12595.0,272.5678,272.6336,271.7879,272.0322,12595.0
2021-01-19 14:40:00,289.43,289.55,288.72,288.88,10995.0,271.9852,272.098,271.318,271.4683,10995.0
2021-01-19 14:50:00,288.93,288.93,288.14,288.35,20312.0,271.5153,271.5153,270.7729,270.9703,20312.0
2021-01-19 15:00:00,288.44,288.8,288.04,288.71,10230.0,271.0549,271.3932,270.679,271.3086,10230.0
2021-01-19 15:10:00,288.58,288.84,288.56,288.82,8756.0,271.1864,271.4308,271.1676,271.412,8756.0
2021-01-19 15:20:00,288.94,289.51,288.75,289.28,27101.0,271.5247,272.0604,271.3462,271.8442,27101.0
2021-01-19 15:30:00,289.32,289.73,289.26,289.58,14012.0,271.8818,272.2671,271.8254,272.1262,14012.0
2021-01-19 15:40:00,289.52,289.69,289.01,289.09,29661.0,272.0698,272.2295,271.5905,271.6657,29661.0
2021-01-19 15:50:00,289.08,289.38,288.78,288.79,135291.0,271.6563,271.9382,271.3744,271.3838,135291.0
2021-01-20 09:30:00,290.55,290.71,288.91,288.92,11764.0,273.0377,273.188,271.4965,271.5059,11764.0
2021-01-20 09:40:00,288.7,289.61,288.5,289.28,10120.0,271.2992,272.1543,271.1113,271.8442,10120.0
2021-01-20 09:50:00,289.11,289.76,288.75,288.96,5333.0,271.6845,272.2953,271.3462,271.5435,5333.0
2021-01-20 10:00:00,289.12,289.78,288.43,289.24,12996.0,271.6939,272.3141,271.0455,271.8066,12996.0
2021-01-20 10:10:00,289.22,289.7,288.16,288.72,24504.0,271.7879,272.2389,270.7917,271.318,24504.0
2021-01-20 10:20:00,288.94,289.16,288.52,288.87,9681.0,271.5247,271.7315,271.13,271.459,9681.0
2021-01-20 10:30:00,288.81,289.58,288.8,289.5,13301.0,271.4026,272.1262,271.3932,272.051,13301.0
2021-01-20 10:40:00,289.5,289.59,288.77,289.51,16030.0,272.051,272.1356,271.365,272.0604,16030.0
2021-01-20 10:50:00,289.54,289.65,288.66,288.85,23063.0,272.0886,272.1919,271.2616,271.4402,23063.0
2021-01-20 11:00:00,288.78,288.78,287.4,287.5,10950.0,271.3744,271.3744,270.0776,270.1715,10950.0
2021-01-20 11:10:00,287.5,288.47,287.37,288.43,12192.0,270.1715,271.0831,270.0494,271.0455,12192.0
2021-01-20 11:20:00,288.42,289.21,288.27,289.21,13860.0,271.0361,271.7785,270.8951,271.7785,13860.0
2021-01-20 11:30:00,289.11,289.16,288.75,288.97,3732.0,271.6845,271.7315,271.3462,271.5529,3732.0
2021-01-20 11:40:00,289.08,289.08,288.56,288.83,8854.0,271.6563,271.6563,271.1676,271.4214,8854.0
2021-01-20 11:50:00,288.92,289.27,288.48,288.61,7174.0,271.5059,271.8348,271.0925,271.2146,7174.0
2021-01-20 12:00:00,288.61,289.17,288.61,288.82,5068.0,271.2146,271.7409,271.2146,271.412,5068.0
2021-01-20 12:10:00,288.72,288.88,288.46,288.73,7263.0,271.318,271.4683,271.0737,271.3274,7263.0
2021-01-20 12:20:00,288.82,288.88,288.66,288.72,7559.0,271.412,271.4683,271.2616,271.318,7559.0
2021-01-20 12:30:00,288.79,288.85,288.44,288.55,14151.0,271.3838,271.4402,271.0549,271.1582,14151.0
2021-01-20 12:40:00,288.55,289.11,288.52,288.91,3734.0,271.1582,271.6845,271.13,271.4965,3734.0
2021-01-20 12:50:00,288.88,289.11,288.8,288.8,3599.0,271.4683,271.6845,271.3932,271.3932,3599.0
2021-01-20 13:00:00,288.94,289.07,288.78,289.07,6064.0,271.5247,271.6469,271.3744,271.6469,6064.0
2021-01-20 13:10:00,289.08,289.08,288.86,288.97,6680.0,271.6563,271.6563,271.4496,271.5529,6680.0
2021-01-20 13:20:00,288.96,289.03,288.77,288.92,10705.0,271.5435,271.6093,271.365,271.5059,10705.0
2021-01-20 13:30:00,288.98,289.6,288.96,288.97,5957.0,271.5623,272.145,271.5435,271.5529,5957.0
2021-01-20 13:40:00,288.99,289.24,288.58,288.68,4930.0,271.5717,271.8066,271.1864,271.2804,4930.0
2021-01-20 13:50:00,288.67,289.1,288.66,288.91,8844.0,271.271,271.6751,271.2616,271.4965,8844.0
2021-01-20 14:00:00,288.9,289.07,288.68,288.69,4758.0,271.4871,271.6469,271.2804,271.2898,4758.0
2021-01-20 14:10:00,288.75,288.77,287.14,287.14,15922.0,271.3462,271.365,269.8332,269.8332,15922.0
2021-01-20 14:20:00,287.07,287.2,286.19,286.48,21617.0,269.7674,269.8896,268.9405,269.213,21617.0
2021-01-20 14:30:00,286.34,286.85,286.19,286.65,9081.0,269.0814,269.5607,268.9405,269.3728,9081.0
2021-01-20 14:40:00,286.64,287.05,286.52,287.05,9125.0,269.3634,269.7486,269.2506,269.7486,9125.0
2021-01-20 14:50:00,286.95,287.04,286.5,286.51,6617.0,269.6547,269.7393,269.2318,269.2412,6617.0
2021-01-20 15:00:00,286.51,286.76,286.34,286.71,16161.0,269.2412,269.4761,269.0814,269.4291,16161.0
2021-01-20 15:10:00,286.74,287.47,286.61,287.47,14417.0,269.4573,270.1433,269.3352,270.1433,14417.0
2021-01-20 15:20:00,287.38,287.91,287.07,287.72,25344.0,270.0588,270.5568,269.7674,270.3783,25344.0
2021-01-20 15:30:00,287.8,287.98,286.73,286.79,11710.0,270.4534,270.6226,269.4479,269.5043,11710.0
2021-01-20 15:40:00,286.78,287.01,286.39,286.5,20508.0,269.4949,269.7111,269.1284,269.2318,20508.0
2021-01-20 15:50:00,286.37,287.24,286.26,286.73,36050.0,269.1096,269.9272,269.0063,269.4479,36050.0
2021-01-21 09:30:00,287.28,287.94,285.53,285.53,14089.0,269.9648,270.585,268.3203,268.3203,14089.0
2021-01-21 09:40:00,285.8,286.05,285.25,286.0,8879.0,268.574,268.8089,268.0571,268.7619,8879.0
2021-01-21 09:50:00,286.0,286.28,285.45,285.67,7656.0,268.7619,269.0251,268.2451,268.4518,7656.0
2021-01-21 10:00:00,285.53,285.6,284.02,284.03,6228.0,268.3203,268.386,266.9013,266.9107,6228.0
2021-01-21 10:10:00,284.07,285.08,284.07,284.67,3312.0,266.9483,267.8974,266.9483,267.5121,3312.0
2021-01-21 10:20:00,285.12,285.12,284.42,284.72,4103.0,267.935,267.935,267.2772,267.5591,4103.0
2021-01-21 10:30:00,284.83,285.48,284.75,285.09,2130.0,267.6625,268.2733,267.5873,267.9068,2130.0
2021-01-21 10:40:00,285.18,285.58,284.78,285.19,9167.0,267.9914,268.3672,267.6155,268.0008,9167.0
2021-01-21 10:50:00,285.17,285.29,283.64,283.64,4960.0,267.982,268.0947,266.5442,266.5442,4960.0
2021-01-21 11:00:00,284.1,284.66,282.69,282.69,8386.0,266.9765,267.5027,265.6514,265.6514,8386.0
2021-01-21 11:10:00,282.85,283.42,282.38,283.29,12228.0,265.8018,266.3374,265.3601,266.2153,12228.0
2021-01-21 11:20:00,283.17,283.5,282.86,283.19,5956.0,266.1025,266.4126,265.8112,266.1213,5956.0
2021-01-21 11:30:00,282.83,283.04,280.93,281.41,20584.0,265.783,265.9803,263.9975,264.4486,20584.0
2021-01-21 11:40:00,281.47,282.56,281.31,282.45,8232.0,264.505,265.5293,264.3546,265.4259,8232.0
2021-01-21 11:50:00,282.51,282.6,281.76,281.95,4465.0,265.4823,265.5669,264.7775,264.956,4465.0
2021-01-21 12:00:00,281.91,282.45,281.69,282.45,7694.0,264.9185,265.4259,264.7117,265.4259,7694.0
2021-01-21 12:10:00,282.38,282.41,281.31,281.31,17179.0,265.3601,265.3883,264.3546,264.3546,17179.0
2021-01-21 12:20:00,281.14,281.49,281.04,281.31,10388.0,264.1949,264.5238,264.1009,264.3546,10388.0
2021-01-21 12:30:00,281.2,281.21,279.92,280.06,19566.0,264.2512,264.2606,263.0484,263.18,19566.0
2021-01-21 12:40:00,280.03,280.68,279.9,280.59,9917.0,263.1518,263.7626,263.0296,263.678,9917.0
2021-01-21 12:50:00,280.43,280.99,279.99,280.99,5939.0,263.5277,264.0539,263.1142,264.0539,5939.0
2021-01-21 13:00:00,281.04,281.11,280.27,280.68,7033.0,264.1009,264.1667,263.3773,263.7626,7033.0
2021-01-21 13:10:00,280.65,281.0,280.4,280.81,7114.0,263.7344,264.0633,263.4995,263.8848,7114.0
2021-01-21 13:20:00,280.86,281.17,280.64,280.65,8712.0,263.9317,264.2231,263.725,263.7344,8712.0
2021-01-21 13:30:00,280.55,280.67,280.35,280.63,5664.0,263.6404,263.7532,263.4525,263.7156,5664.0
2021-01-21 13:40:00,280.7,280.79,280.18,280.79,7796.0,263.7814,263.866,263.2927,263.866,7796.0
2021-01-21 13:50:00,280.81,281.25,280.79,280.91,4790.0,263.8848,264.2982,263.866,263.9787,4790.0
2021-01-21 14:00:00,281.01,281.01,280.28,280.28,6498.0,264.0727,264.0727,263.3867,263.3867,6498.0
2021-01-21 14:10:00,280.3,281.15,280.0,281.13,29818.0,263.4055,264.2043,263.1236,264.1855,29818.0
2021-01-21 14:20:00,281.02,281.57,281.02,281.31,14845.0,264.0821,264.5989,264.0821,264.3546,14845.0
2021-01-21 14:30:00,281.19,281.75,281.18,281.69,11885.0,264.2418,264.7681,264.2324,264.7117,11885.0
2021-01-21 14:40:00,281.67,281.72,280.88,280.94,21241.0,264.6929,264.7399,263.9505,264.0069,21241.0
2021-01-21 14:50:00,280.91,281.23,280.57,280.64,13212.0,263.9787,264.2794,263.6592,263.725,13212.0
2021-01-21 15:00:00,280.64,281.01,280.19,280.92,16721.0,263.725,264.0727,263.3021,263.9881,16721.0
2021-01-21 15:10:00,280.89,280.89,280.3,280.73,8723.0,263.9599,263.9599,263.4055,263.8096,8723.0
2021-01-21 15:20:00,280.74,280.78,280.1,280.14,10046.0,263.819,263.8566,263.2175,263.2551,10046.0
2021-01-21 15:30:00,280.05,280.22,278.9,278.95,22011.0,263.1706,263.3303,262.0899,262.1369,22011.0
2021-01-21 15:40:00,278.87,279.36,278.68,279.36,31749.0,262.0617,262.5221,261.8831,262.5221,31749.0
2021-01-21 15:50:00,279.42,279.89,279.04,279.19,73304.0,262.5785,263.0202,262.2214,262.3624,73304.0
2021-01-22 09:30:00,275.92,276.38,273.17,275.17,41087.0,259.2895,259.7218,256.7052,258.5847,41087.0
2021-01-22 09:40:00,274.93,274.93,272.19,273.75,35689.0,258.3592,258.3592,255.7843,257.2503,35689.0
2021-01-22 09:50:00,273.84,275.3,273.28,273.41,28454.0,257.3349,258.7069,256.8086,256.9308,28454.0
2021-01-22 10:00:00,273.59,274.68,273.26,274.38,21686.0,257.0999,258.1242,256.7898,257.8423,21686.0
2021-01-22 10:10:00,274.21,274.3,272.52,272.65,20791.0,257.6826,257.7671,256.0944,256.2166,20791.0
2021-01-22 10:20:00,272.41,272.72,271.77,271.77,10884.0,255.991,256.2824,255.3896,255.3896,10884.0
2021-01-22 10:30:00,271.69,273.16,271.68,273.16,26730.0,255.3144,256.6958,255.305,256.6958,26730.0
2021-01-22 10:40:00,273.21,274.0,273.21,274.0,21275.0,256.7428,257.4852,256.7428,257.4852,21275.0
2021-01-22 10:50:00,274.05,274.76,274.0,274.75,14072.0,257.5322,258.1994,257.4852,258.19,14072.0
2021-01-22 11:00:00,274.78,275.11,274.06,274.06,20869.0,258.2182,258.5283,257.5416,257.5416,20869.0
2021-01-22 11:10:00,274.05,274.4,273.72,274.21,9707.0,257.5322,257.8611,257.2221,257.6826,9707.0
2021-01-22 11:20:00,274.26,274.72,274.16,274.3,11377.0,257.7295,258.1618,257.6356,257.7671,11377.0
2021-01-22 11:30:00,274.24,275.79,274.09,275.78,22679.0,257.7107,259.1673,257.5698,259.1579,22679.0
2021-01-22 11:40:00,275.87,275.87,274.9,275.19,8900.0,259.2425,259.2425,258.331,258.6035,8900.0
2021-01-22 11:50:00,275.02,275.25,274.62,275.21,11957.0,258.4437,258.6599,258.0678,258.6223,11957.0
2021-01-22 12:00:00,275.18,275.31,274.24,274.27,6010.0,258.5941,258.7163,257.7107,257.7389,6010.0
2021-01-22 12:10:00,274.32,274.82,274.19,274.82,14428.0,257.7859,258.2558,257.6638,258.2558,14428.0
2021-01-22 12:20:00,274.92,276.05,274.86,275.96,29739.0,258.3498,259.4116,258.2934,259.3271,29739.0
2021-01-22 12:30:00,275.94,275.97,275.07,275.07,7557.0,259.3083,259.3365,258.4907,258.4907,7557.0
2021-01-22 12:40:00,275.11,275.74,275.11,275.71,10613.0,258.5283,259.1203,258.5283,259.0921,10613.0
2021-01-22 12:50:00,275.59,276.0,275.49,275.49,9350.0,258.9794,259.3647,258.8854,258.8854,9350.0
2021-01-22 13:00:00,275.49,275.56,274.78,274.82,5859.0,258.8854,258.9512,258.2182,258.2558,5859.0
2021-01-22 13:10:00,274.55,274.74,274.17,274.24,6559.0,258.0021,258.1806,257.645,257.7107,6559.0
2021-01-22 13:20:00,274.47,274.81,274.35,274.61,5143.0,257.9269,258.2464,257.8141,258.0584,5143.0
2021-01-22 13:30:00,274.69,275.01,274.46,274.54,8422.0,258.1336,258.4343,257.9175,257.9927,8422.0
2021-01-22 13:40:00,274.61,274.61,273.79,273.87,10500.0,258.0584,258.0584,257.2879,257.363,10500.0
2021-01-22 13:50:00,273.87,274.17,273.71,273.72,4029.0,257.363,257.645,257.2127,257.2221,4029.0
2021-01-22 14:00:00,273.61,273.98,273.54,273.59,7526.0,257.1187,257.4664,257.0529,257.0999,7526.0
2021-01-22 14:10:00,273.55,273.86,273.32,273.8,11633.0,257.0623,257.3536,256.8462,257.2973,11633.0
2021-01-22 14:20:00,273.79,274.47,273.79,274.4,4997.0,257.2879,257.9269,257.2879,257.8611,4997.0
2021-01-22 14:30:00,274.34,275.02,274.3,274.94,11400.0,257.8047,258.4437,257.7671,258.3686,11400.0
2021-01-22 14:40:00,275.06,275.25,274.96,275.14,5735.0,258.4813,258.6599,258.3873,258.5565,5735.0
2021-01-22 14:50:00,275.09,275.15,274.9,275.03,7518.0,258.5095,258.5659,258.331,258.4531,7518.0
2021-01-22 15:00:00,275.05,275.38,274.96,275.02,13393.0,258.4719,258.782,258.3873,258.4437,13393.0
2021-01-22 15:10:00,275.02,275.02,274.51,274.51,11462.0,258.4437,258.4437,257.9645,257.9645,11462.0
2021-01-22 15:20:00,274.42,275.15,274.41,275.09,18565.0,257.8799,258.5659,257.8705,258.5095,18565.0
2021-01-22 15:30:00,275.03,275.68,274.79,275.68,22070.0,258.4531,259.064,258.2276,259.064,22070.0
2021-01-22 15:40:00,275.72,276.0,275.24,275.34,35678.0,259.1015,259.3647,258.6505,258.7444,35678.0
2021-01-22 15:50:00,275.45,275.82,275.01,275.01,68794.0,258.8478,259.1955,258.4343,258.4343,68794.0
2021-01-25 09:30:00,274.0,274.97,272.09,272.83,30535.0,257.4852,258.3967,255.6903,256.3857,30535.0
2021-01-25 09:40:00,272.63,274.42,272.63,273.27,14077.0,256.1978,257.8799,256.1978,256.7992,14077.0
2021-01-25 09:50:00,273.07,273.23,270.8,270.92,22401.0,256.6113,256.7616,254.4781,254.5909,22401.0
2021-01-25 10:00:00,270.92,273.04,270.89,272.5,13841.0,254.5909,256.5831,254.5627,256.0756,13841.0
2021-01-25 10:10:00,272.28,272.67,271.85,272.09,10569.0,255.8689,256.2354,255.4648,255.6903,10569.0
2021-01-25 10:20:00,272.17,272.41,271.93,272.37,10746.0,255.7655,255.991,255.54,255.9535,10746.0
2021-01-25 10:30:00,272.51,272.51,271.67,272.12,9628.0,256.085,256.085,255.2956,255.7185,9628.0
2021-01-25 10:40:00,272.13,272.24,271.32,271.32,14815.0,255.7279,255.8313,254.9667,254.9667,14815.0
2021-01-25 10:50:00,271.03,271.12,268.01,268.39,17516.0,254.6942,254.7788,251.8562,252.2133,17516.0
2021-01-25 11:00:00,268.71,268.94,265.32,265.61,29804.0,252.5141,252.7302,249.3284,249.6009,29804.0
2021-01-25 11:10:00,265.67,267.85,265.45,267.3,33978.0,249.6573,251.7059,249.4505,251.189,33978.0
2021-01-25 11:20:00,267.25,267.38,266.51,267.07,32660.0,251.1421,251.2642,250.4467,250.9729,32660.0
2021-01-25 11:30:00,266.93,267.94,266.47,267.45,13262.0,250.8413,251.7905,250.4091,251.33,13262.0
2021-01-25 11:40:00,267.45,268.3,267.13,268.25,14115.0,251.33,252.1288,251.0293,252.0818,14115.0
2021-01-25 11:50:00,268.3,269.47,268.3,269.0,19585.0,252.1288,253.2282,252.1288,252.7866,19585.0
2021-01-25 12:00:00,269.29,269.63,268.64,268.97,13576.0,253.0591,253.3786,252.4483,252.7584,13576.0
2021-01-25 12:10:00,269.02,269.15,268.07,268.11,6545.0,252.8054,252.9275,251.9126,251.9502,6545.0
2021-01-25 12:20:00,268.26,268.85,268.0,268.51,13834.0,252.0912,252.6456,251.8468,252.3261,13834.0
2021-01-25 12:30:00,268.27,268.9,267.98,268.75,13407.0,252.1006,252.6926,251.8281,252.5516,13407.0
2021-01-25 12:40:00,268.9,269.22,268.66,268.78,12005.0,252.6926,252.9933,252.4671,252.5798,12005.0
2021-01-25 12:50:00,268.88,268.9,268.21,268.8,12135.0,252.6738,252.6926,252.0442,252.5986,12135.0
2021-01-25 13:00:00,268.85,268.93,268.06,268.26,10709.0,252.6456,252.7208,251.9032,252.0912,10709.0
2021-01-25 13:10:00,268.49,269.63,268.48,269.63,13986.0,252.3073,253.3786,252.2979,253.3786,13986.0
2021-01-25 13:20:00,269.52,270.85,269.52,270.68,7046.0,253.2752,254.5251,253.2752,254.3653,7046.0
2021-01-25 13:30:00,270.65,270.82,270.13,270.3,11286.0,254.3371,254.4969,253.8485,254.0082,11286.0
2021-01-25 13:40:00,270.42,270.53,269.42,269.8,8742.0,254.121,254.2244,253.1813,253.5384,8742.0
2021-01-25 13:50:00,269.76,270.07,269.06,269.36,8126.0,253.5008,253.7921,252.843,253.1249,8126.0
2021-01-25 14:00:00,269.29,269.82,269.11,269.61,6513.0,253.0591,253.5572,252.8899,253.3598,6513.0
2021-01-25 14:10:00,269.45,269.57,268.84,269.0,8493.0,253.2095,253.3222,252.6362,252.7866,8493.0
2021-01-25 14:20:00,268.91,269.11,268.61,268.88,11977.0,252.702,252.8899,252.4201,252.6738,11977.0
2021-01-25 14:30:00,268.86,269.09,268.67,268.69,6478.0,252.655,252.8711,252.4765,252.4953,6478.0
2021-01-25 14:40:00,268.6,268.72,268.34,268.38,10617.0,252.4107,252.5235,252.1664,252.2039,10617.0
2021-01-25 14:50:00,268.33,268.47,267.5,267.77,19877.0,252.157,252.2885,251.377,251.6307,19877.0
2021-01-25 15:00:00,267.82,269.01,267.77,268.61,14481.0,251.6777,252.796,251.6307,252.4201,14481.0
2021-01-25 15:10:00,268.48,268.48,267.58,268.33,15305.0,252.2979,252.2979,251.4522,252.157,15305.0
2021-01-25 15:20:00,268.46,268.76,268.33,268.62,17540.0,252.2791,252.561,252.157,252.4295,17540.0
2021-01-25 15:30:00,268.66,269.25,268.41,269.18,17953.0,252.4671,253.0215,252.2321,252.9557,17953.0
2021-01-25 15:40:00,269.16,269.31,268.74,269.26,20745.0,252.9369,253.0779,252.5422,253.0309,20745.0
2021-01-25 15:50:00,269.27,269.93,268.37,269.78,107202.0,253.0403,253.6605,252.1945,253.5196,107202.0
2021-01-26 09:30:00,271.97,272.47,270.18,271.61,32334.0,255.5776,256.0474,253.8955,255.2393,32334.0
2021-01-26 09:40:00,271.48,272.08,270.35,271.47,19935.0,255.1171,255.6809,254.0552,255.1077,19935.0
2021-01-26 09:50:00,271.77,271.77,269.66,270.35,13495.0,255.3896,255.3896,253.4068,254.0552,13495.0
2021-01-26 10:00:00,270.56,271.53,270.16,271.18,7234.0,254.2525,255.1641,253.8767,254.8352,7234.0
2021-01-26 10:10:00,271.18,271.18,269.85,270.33,10650.0,254.8352,254.8352,253.5853,254.0364,10650.0
2021-01-26 10:20:00,270.24,271.26,269.71,271.16,7761.0,253.9518,254.9104,253.4538,254.8164,7761.0
2021-01-26 10:30:00,271.21,271.65,270.64,271.53,7076.0,254.8634,255.2769,254.3277,255.1641,7076.0
2021-01-26 10:40:00,271.52,272.16,271.16,271.56,12458.0,255.1547,255.7561,254.8164,255.1923,12458.0
2021-01-26 10:50:00,271.47,271.75,270.9,271.33,25049.0,255.1077,255.3708,254.5721,254.9761,25049.0
2021-01-26 11:00:00,271.54,272.06,271.02,271.15,9492.0,255.1735,255.6621,254.6848,254.807,9492.0
2021-01-26 11:10:00,271.05,271.6,271.05,271.19,4750.0,254.713,255.2299,254.713,254.8446,4750.0
2021-01-26 11:20:00,271.09,272.47,271.08,272.47,7142.0,254.7506,256.0474,254.7412,256.0474,7142.0
2021-01-26 11:30:00,272.22,272.35,271.77,272.07,12596.0,255.8125,255.9347,255.3896,255.6715,12596.0
2021-01-26 11:40:00,272.1,272.16,271.11,271.65,12546.0,255.6997,255.7561,254.7694,255.2769,12546.0
2021-01-26 11:50:00,271.85,272.09,271.11,271.35,26655.0,255.4648,255.6903,254.7694,254.9949,26655.0
2021-01-26 12:00:00,271.53,271.84,271.17,271.25,9858.0,255.1641,255.4554,254.8258,254.901,9858.0
2021-01-26 12:10:00,271.26,271.27,270.25,270.39,6145.0,254.9104,254.9198,253.9612,254.0928,6145.0
2021-01-26 12:20:00,270.42,271.03,270.32,270.83,14048.0,254.121,254.6942,254.027,254.5063,14048.0
2021-01-26 12:30:00,270.79,271.37,270.79,271.37,2552.0,254.4687,255.0137,254.4687,255.0137,2552.0
2021-01-26 12:40:00,271.07,271.25,270.34,270.46,4471.0,254.7318,254.901,254.0458,254.1586,4471.0
2021-01-26 12:50:00,270.69,271.28,270.65,270.86,3902.0,254.3747,254.9292,254.3371,254.5345,3902.0
2021-01-26 13:00:00,270.85,271.67,270.85,271.65,3003.0,254.5251,255.2956,254.5251,255.2769,3003.0
2021-01-26 13:10:00,271.76,272.03,271.44,272.03,5587.0,255.3802,255.6339,255.0795,255.6339,5587.0
2021-01-26 13:20:00,271.84,272.22,271.71,272.03,5514.0,255.4554,255.8125,255.3332,255.6339,5514.0
2021-01-26 13:30:00,272.08,272.24,271.63,271.69,5980.0,255.6809,255.8313,255.2581,255.3144,5980.0
2021-01-26 13:40:00,271.65,271.94,271.32,271.37,4671.0,255.2769,255.5494,254.9667,255.0137,4671.0
2021-01-26 13:50:00,271.31,271.31,270.98,271.09,6386.0,254.9573,254.9573,254.6472,254.7506,6386.0
2021-01-26 14:00:00,271.1,271.72,271.1,271.48,3061.0,254.76,255.3426,254.76,255.1171,3061.0
2021-01-26 14:10:00,271.3,271.54,271.25,271.32,5080.0,254.9479,255.1735,254.901,254.9667,5080.0
2021-01-26 14:20:00,271.29,271.41,270.5,270.74,11914.0,254.9385,255.0513,254.1962,254.4217,11914.0
2021-01-26 14:30:00,270.54,270.91,270.5,270.73,5346.0,254.2338,254.5815,254.1962,254.4123,5346.0
2021-01-26 14:40:00,270.57,270.94,270.5,270.66,7900.0,254.2619,254.6096,254.1962,254.3465,7900.0
2021-01-26 14:50:00,270.83,271.28,270.71,271.28,5815.0,254.5063,254.9292,254.3935,254.9292,5815.0
2021-01-26 15:00:00,271.15,271.17,270.48,270.48,6874.0,254.807,254.8258,254.1774,254.1774,6874.0
2021-01-26 15:10:00,270.61,270.63,269.9,270.03,6525.0,254.2995,254.3183,253.6323,253.7545,6525.0
2021-01-26 15:20:00,270.0,270.01,269.37,269.37,12973.0,253.7263,253.7357,253.1343,253.1343,12973.0
2021-01-26 15:30:00,269.44,269.56,267.85,268.05,20899.0,253.2001,253.3128,251.7059,251.8938,20899.0
2021-01-26 15:40:00,268.08,268.45,267.41,267.42,19237.0,251.922,252.2697,251.2924,251.3018,19237.0
2021-01-26 15:50:00,267.67,268.08,266.32,267.25,88798.0,251.5367,251.922,250.2681,251.1421,88798.0
2021-01-27 09:30:00,260.86,262.42,251.29,252.56,69727.0,245.1372,246.6032,236.144,237.3375,69727.0
2021-01-27 09:40:00,251.97,253.31,247.41,248.89,39260.0,236.783,238.0423,232.4979,233.8887,39260.0
2021-01-27 09:50:00,248.9,251.87,248.26,250.36,36837.0,233.8981,236.689,233.2966,235.2701,36837.0
2021-01-27 10:00:00,250.98,251.84,250.3,251.13,42481.0,235.8527,236.6609,235.2137,235.9937,42481.0
2021-01-27 10:10:00,251.34,253.76,251.34,253.08,33471.0,236.191,238.4651,236.191,237.8261,33471.0
2021-01-27 10:20:00,253.52,255.79,253.36,254.36,45615.0,238.2396,240.3728,238.0892,239.029,45615.0
2021-01-27 10:30:00,253.83,254.82,251.51,252.31,23335.0,238.5309,239.4612,236.3507,237.1025,23335.0
2021-01-27 10:40:00,252.45,252.65,251.56,252.17,16022.0,237.2341,237.422,236.3977,236.971,16022.0
2021-01-27 10:50:00,252.32,252.7,251.43,252.21,14981.0,237.1119,237.469,236.2756,237.0086,14981.0
2021-01-27 11:00:00,252.48,252.57,250.97,251.61,18472.0,237.2623,237.3469,235.8433,236.4447,18472.0
2021-01-27 11:10:00,251.46,251.64,249.55,250.13,15231.0,236.3038,236.4729,234.5089,235.0539,15231.0
2021-01-27 11:20:00,250.16,253.12,249.79,251.68,28748.0,235.0821,237.8637,234.7344,236.5105,28748.0
2021-01-27 11:30:00,251.98,252.64,251.49,251.63,20099.0,236.7924,237.4126,236.332,236.4635,20099.0
2021-01-27 11:40:00,251.59,252.21,251.38,251.38,14779.0,236.4259,237.0086,236.2286,236.2286,14779.0
2021-01-27 11:50:00,251.33,251.59,250.36,250.37,8133.0,236.1816,236.4259,235.2701,235.2795,8133.0
2021-01-27 12:00:00,250.5,251.44,250.21,251.14,11303.0,235.4016,236.285,235.1291,236.003,11303.0
2021-01-27 12:10:00,251.42,252.74,251.42,252.74,10915.0,236.2662,237.5066,236.2662,237.5066,10915.0
2021-01-27 12:20:00,252.57,252.69,252.19,252.57,13485.0,237.3469,237.4596,236.9898,237.3469,13485.0
2021-01-27 12:30:00,252.49,253.8,252.22,253.51,19248.0,237.2717,238.5027,237.018,238.2302,19248.0
2021-01-27 12:40:00,253.7,254.01,253.42,253.94,9873.0,238.4088,238.7001,238.1456,238.6343,9873.0
2021-01-27 12:50:00,253.97,254.39,253.61,253.83,11374.0,238.6625,239.0572,238.3242,238.5309,11374.0
2021-01-27 13:00:00,253.8,254.43,253.79,254.08,9101.0,238.5027,239.0948,238.4933,238.7658,9101.0
2021-01-27 13:10:00,254.04,254.36,252.73,253.25,10051.0,238.7283,239.029,237.4972,237.9859,10051.0
2021-01-27 13:20:00,253.28,253.58,252.73,253.44,7250.0,238.0141,238.296,237.4972,238.1644,7250.0
2021-01-27 13:30:00,253.25,254.48,253.25,253.85,12607.0,237.9859,239.1417,237.9859,238.5497,12607.0
2021-01-27 13:40:00,253.94,253.94,252.02,252.02,9062.0,238.6343,238.6343,236.83,236.83,9062.0
2021-01-27 13:50:00,252.21,252.62,251.24,251.65,14225.0,237.0086,237.3938,236.097,236.4823,14225.0
2021-01-27 14:00:00,251.72,251.99,249.91,250.1,24132.0,236.5481,236.8018,234.8472,235.0257,24132.0
2021-01-27 14:10:00,250.38,250.57,248.2,248.55,29804.0,235.2889,235.4674,233.2403,233.5692,29804.0
2021-01-27 14:20:00,248.55,249.19,248.12,248.22,26888.0,233.5692,234.1706,233.1651,233.259,26888.0
2021-01-27 14:30:00,248.32,248.98,247.74,248.23,35972.0,233.353,233.9732,232.808,233.2684,35972.0
2021-01-27 14:40:00,248.22,249.36,247.78,248.55,15566.0,233.259,234.3303,232.8456,233.5692,15566.0
2021-01-27 14:50:00,248.86,249.01,247.95,248.69,14480.0,233.8605,234.0014,233.0053,233.7007,14480.0
2021-01-27 15:00:00,248.61,249.34,248.07,249.14,11065.0,233.6255,234.3115,233.1181,234.1236,11065.0
2021-01-27 15:10:00,249.33,250.12,248.97,249.85,11527.0,234.3021,235.0445,233.9638,234.7908,11527.0
2021-01-27 15:20:00,249.64,249.98,248.78,248.96,20348.0,234.5935,234.913,233.7853,233.9544,20348.0
2021-01-27 15:30:00,248.81,249.63,247.77,248.23,31426.0,233.8135,234.5841,232.8362,233.2684,31426.0
2021-01-27 15:40:00,248.1,249.63,247.79,249.46,36429.0,233.1463,234.5841,232.855,234.4243,36429.0
2021-01-27 15:50:00,249.37,250.2,249.22,249.78,76038.0,234.3397,235.1197,234.1988,234.725,76038.0
2021-01-28 09:30:00,256.68,258.76,255.79,257.23,29314.0,241.2091,243.1638,240.3728,241.726,29314.0
2021-01-28 09:40:00,257.0,263.14,256.93,260.81,13995.0,241.5098,247.2798,241.4441,245.0902,13995.0
2021-01-28 09:50:00,260.81,261.44,257.0,259.69,23399.0,245.0902,245.6822,241.5098,244.0377,23399.0
2021-01-28 10:00:00,258.77,262.95,258.77,261.86,11734.0,243.1732,247.1012,243.1732,246.0769,11734.0
2021-01-28 10:10:00,261.76,263.55,261.69,263.55,9350.0,245.983,247.6651,245.9172,247.6651,9350.0
2021-01-28 10:20:00,263.19,263.74,262.02,262.92,20615.0,247.3268,247.8436,246.2273,247.073,20615.0
2021-01-28 10:30:00,262.62,263.66,262.62,263.29,17609.0,246.7911,247.7684,246.7911,247.4207,17609.0
2021-01-28 10:40:00,263.46,264.44,262.84,263.73,12180.0,247.5805,248.5014,246.9979,247.8342,12180.0
2021-01-28 10:50:00,263.65,264.5,262.76,263.98,10414.0,247.759,248.5578,246.9227,248.0691,10414.0
2021-01-28 11:00:00,263.98,265.61,263.58,264.85,8562.0,248.0691,249.6009,247.6933,248.8867,8562.0
2021-01-28 11:10:00,264.98,266.39,264.52,264.82,14218.0,249.0089,250.3339,248.5766,248.8585,14218.0
2021-01-28 11:20:00,264.53,264.54,263.11,263.86,23976.0,248.586,248.5954,247.2516,247.9564,23976.0
2021-01-28 11:30:00,263.99,264.6,263.61,263.81,16659.0,248.0785,248.6518,247.7214,247.9094,16659.0
2021-01-28 11:40:00,263.73,266.3,263.72,266.3,10170.0,247.8342,250.2493,247.8248,250.2493,10170.0
2021-01-28 11:50:00,266.2,266.77,265.62,266.2,8904.0,250.1553,250.691,249.6103,250.1553,8904.0
2021-01-28 12:00:00,266.26,267.64,266.26,266.67,9593.0,250.2117,251.5085,250.2117,250.597,9593.0
2021-01-28 12:10:00,266.79,267.02,265.91,266.74,7434.0,250.7098,250.9259,249.8828,250.6628,7434.0
2021-01-28 12:20:00,267.04,267.04,266.4,266.84,6228.0,250.9447,250.9447,250.3433,250.7568,6228.0
2021-01-28 12:30:00,266.91,267.73,266.63,267.52,6518.0,250.8225,251.5931,250.5594,251.3958,6518.0
2021-01-28 12:40:00,267.75,267.96,267.45,267.61,8265.0,251.6119,251.8093,251.33,251.4804,8265.0
2021-01-28 12:50:00,267.31,267.76,266.67,267.48,7457.0,251.1984,251.6213,250.597,251.3582,7457.0
2021-01-28 13:00:00,267.49,267.8,265.91,266.18,7453.0,251.3676,251.6589,249.8828,250.1365,7453.0
2021-01-28 13:10:00,266.06,266.14,265.71,266.03,7755.0,250.0238,250.099,249.6949,249.9956,7755.0
2021-01-28 13:20:00,265.99,267.12,265.83,266.71,17440.0,249.958,251.0199,249.8076,250.6346,17440.0
2021-01-28 13:30:00,266.7,267.21,266.45,267.19,13788.0,250.6252,251.1045,250.3903,251.0857,13788.0
2021-01-28 13:40:00,266.99,268.05,266.99,267.23,12127.0,250.8977,251.8938,250.8977,251.1233,12127.0
2021-01-28 13:50:00,267.17,267.24,266.7,266.9,12785.0,251.0669,251.1327,250.6252,250.8131,12785.0
2021-01-28 14:00:00,267.2,267.6,266.89,266.89,12374.0,251.0951,251.471,250.8038,250.8038,12374.0
2021-01-28 14:10:00,267.03,267.03,265.44,265.44,15358.0,250.9353,250.9353,249.4411,249.4411,15358.0
2021-01-28 14:20:00,265.53,266.94,265.39,266.81,14618.0,249.5257,250.8507,249.3942,250.7286,14618.0
2021-01-28 14:30:00,266.92,267.06,266.1,267.06,18895.0,250.8319,250.9635,250.0614,250.9635,18895.0
2021-01-28 14:40:00,267.21,267.41,266.63,267.37,13817.0,251.1045,251.2924,250.5594,251.2548,13817.0
2021-01-28 14:50:00,267.24,267.25,266.07,266.93,14472.0,251.1327,251.1421,250.0332,250.8413,14472.0
2021-01-28 15:00:00,266.77,267.07,266.33,266.77,11015.0,250.691,250.9729,250.2775,250.691,11015.0
2021-01-28 15:10:00,266.6,267.19,266.49,267.05,11520.0,250.5312,251.0857,250.4279,250.9541,11520.0
2021-01-28 15:20:00,267.14,267.14,266.18,266.19,18632.0,251.0387,251.0387,250.1365,250.1459,18632.0
2021-01-28 15:30:00,266.23,267.14,266.23,266.6,17024.0,250.1835,251.0387,250.1835,250.5312,17024.0
2021-01-28 15:40:00,266.6,267.45,265.47,267.45,27128.0,250.5312,251.33,249.4693,251.33,27128.0
2021-01-28 15:50:00,267.01,267.18,265.31,265.35,70751.0,250.9165,251.0763,249.319,249.3566,70751.0
2021-01-29 09:30:00,263.05,263.05,260.43,260.84,27251.0,247.1952,247.1952,244.7331,245.1184,27251.0
2021-01-29 09:40:00,260.68,265.89,260.6,264.69,32370.0,244.968,249.864,244.8929,248.7364,32370.0
2021-01-29 09:50:00,264.69,266.56,264.1,266.56,10219.0,248.7364,250.4936,248.1819,250.4936,10219.0
2021-01-29 10:00:00,266.9,267.01,265.16,266.82,17178.0,250.8131,250.9165,249.178,250.738,17178.0
2021-01-29 10:10:00,266.76,267.48,265.86,266.33,15271.0,250.6816,251.3582,249.8358,250.2775,15271.0
2021-01-29 10:20:00,266.5,266.85,265.89,266.82,9311.0,250.4373,250.7662,249.864,250.738,9311.0
2021-01-29 10:30:00,266.82,267.31,265.93,266.52,19583.0,250.738,251.1984,249.9016,250.4561,19583.0
2021-01-29 10:40:00,266.37,266.92,265.86,266.61,24140.0,250.3151,250.8319,249.8358,250.5406,24140.0
2021-01-29 10:50:00,266.5,266.64,265.44,266.0,52097.0,250.4373,250.5688,249.4411,249.9674,52097.0
2021-01-29 11:00:00,266.0,266.12,264.43,264.73,17608.0,249.9674,250.0802,248.492,248.7739,17608.0
2021-01-29 11:10:00,264.72,265.36,264.42,265.33,10705.0,248.7645,249.366,248.4826,249.3378,10705.0
2021-01-29 11:20:00,265.26,265.52,264.09,264.1,11322.0,249.272,249.5163,248.1725,248.1819,11322.0
2021-01-29 11:30:00,263.97,264.6,263.53,264.6,10271.0,248.0597,248.6518,247.6463,248.6518,10271.0
2021-01-29 11:40:00,264.64,265.49,264.57,265.23,16502.0,248.6894,249.4881,248.6236,249.2438,16502.0
2021-01-29 11:50:00,264.89,266.01,264.54,266.01,8903.0,248.9243,249.9768,248.5954,249.9768,8903.0
2021-01-29 12:00:00,265.96,266.27,265.26,265.36,7188.0,249.9298,250.2211,249.272,249.366,7188.0
2021-01-29 12:10:00,265.58,265.7,264.16,264.35,14817.0,249.5727,249.6855,248.2383,248.4168,14817.0
2021-01-29 12:20:00,264.36,264.36,263.47,264.33,15586.0,248.4262,248.4262,247.5899,248.398,15586.0
2021-01-29 12:30:00,264.33,264.37,263.49,263.75,13754.0,248.398,248.4356,247.6087,247.853,13754.0
2021-01-29 12:40:00,263.86,264.52,262.71,262.92,11807.0,247.9564,248.5766,246.8757,247.073,11807.0
2021-01-29 12:50:00,262.95,264.53,262.89,263.29,9085.0,247.1012,248.586,247.0448,247.4207,9085.0
2021-01-29 13:00:00,263.16,264.1,263.16,263.24,6922.0,247.2986,248.1819,247.2986,247.3737,6922.0
2021-01-29 13:10:00,263.38,263.38,262.32,262.8,5923.0,247.5053,247.5053,246.5092,246.9603,5923.0
2021-01-29 13:20:00,262.8,265.05,262.66,264.76,9295.0,246.9603,249.0747,246.8287,248.8021,9295.0
2021-01-29 13:30:00,264.97,265.24,264.43,264.78,10168.0,248.9995,249.2532,248.492,248.8209,10168.0
2021-01-29 13:40:00,264.79,265.12,264.2,264.24,11731.0,248.8303,249.1404,248.2759,248.3135,11731.0
2021-01-29 13:50:00,264.33,264.77,264.09,264.21,9210.0,248.398,248.8115,248.1725,248.2853,9210.0
2021-01-29 14:00:00,264.05,265.67,263.73,265.67,16553.0,248.1349,249.6573,247.8342,249.6573,16553.0
2021-01-29 14:10:00,265.68,265.91,265.5,265.71,11957.0,249.6667,249.8828,249.4975,249.6949,11957.0
2021-01-29 14:20:00,265.84,265.85,264.82,265.0,13513.0,249.817,249.8264,248.8585,249.0277,13513.0
2021-01-29 14:30:00,264.83,264.83,263.71,264.27,8266.0,248.8679,248.8679,247.8154,248.3417,8266.0
2021-01-29 14:40:00,264.15,264.91,263.55,264.45,10206.0,248.2289,248.9431,247.6651,248.5108,10206.0
2021-01-29 14:50:00,264.48,264.95,263.39,263.79,31237.0,248.539,248.9807,247.5147,247.8906,31237.0
2021-01-29 15:00:00,263.82,265.41,263.82,264.97,20722.0,247.9188,249.413,247.9188,248.9995,20722.0
2021-01-29 15:10:00,264.96,265.56,264.9,265.38,13427.0,248.9901,249.5539,248.9337,249.3848,13427.0
2021-01-29 15:20:00,265.37,266.1,265.37,265.63,15599.0,249.3754,250.0614,249.3754,249.6197,15599.0
2021-01-29 15:30:00,265.63,266.6,265.26,265.83,32783.0,249.6197,250.5312,249.272,249.8076,32783.0
2021-01-29 15:40:00,265.8,266.33,265.32,265.34,49839.0,249.7794,250.2775,249.3284,249.3472,49839.0
2021-01-29 15:50:00,265.28,267.61,264.61,264.61,91056.0,249.2908,251.4804,248.6612,248.6612,91056.0
2021-02-01 09:30:00,267.77,267.92,266.29,267.64,12618.0,251.6307,251.7717,250.2399,251.5085,12618.0
2021-02-01 09:40:00,266.44,267.49,265.23,265.23,6255.0,250.3809,251.3676,249.2438,249.2438,6255.0
2021-02-01 09:50:00,264.89,265.44,263.59,265.44,7569.0,248.9243,249.4411,247.7027,249.4411,7569.0
2021-02-01 10:00:00,265.86,265.86,264.15,265.02,6952.0,249.8358,249.8358,248.2289,249.0465,6952.0
2021-02-01 10:10:00,265.24,266.37,264.93,266.12,8334.0,249.2532,250.3151,248.9619,250.0802,8334.0
2021-02-01 10:20:00,266.35,267.02,265.4,265.4,7071.0,250.2963,250.9259,249.4036,249.4036,7071.0
2021-02-01 10:30:00,265.27,266.39,265.21,265.55,11225.0,249.2814,250.3339,249.225,249.5445,11225.0
2021-02-01 10:40:00,265.37,265.69,264.79,265.0,10766.0,249.3754,249.6761,248.8303,249.0277,10766.0
2021-02-01 10:50:00,265.28,265.28,264.55,264.95,14227.0,249.2908,249.2908,248.6048,248.9807,14227.0
2021-02-01 11:00:00,264.88,265.75,264.54,265.55,12339.0,248.9149,249.7325,248.5954,249.5445,12339.0
2021-02-01 11:10:00,265.3,265.3,264.48,264.97,7296.0,249.3096,249.3096,248.539,248.9995,7296.0
2021-02-01 11:20:00,265.16,265.61,264.99,265.49,3756.0,249.178,249.6009,249.0183,249.4881,3756.0
2021-02-01 11:30:00,265.69,265.87,264.99,265.8,7709.0,249.6761,249.8452,249.0183,249.7794,7709.0
2021-02-01 11:40:00,266.03,266.71,266.03,266.46,4809.0,249.9956,250.6346,249.9956,250.3997,4809.0
2021-02-01 11:50:00,266.46,267.36,266.32,266.71,5621.0,250.3997,251.2454,250.2681,250.6346,5621.0
2021-02-01 12:00:00,266.82,267.35,266.44,266.44,8584.0,250.738,251.236,250.3809,250.3809,8584.0
2021-02-01 12:10:00,266.5,267.14,266.3,266.73,6593.0,250.4373,251.0387,250.2493,250.6534,6593.0
2021-02-01 12:20:00,266.47,266.56,265.96,266.48,4230.0,250.4091,250.4936,249.9298,250.4185,4230.0
2021-02-01 12:30:00,266.63,266.88,266.08,266.19,4353.0,250.5594,250.7944,250.0426,250.1459,4353.0
2021-02-01 12:40:00,266.3,266.82,266.14,266.75,9523.0,250.2493,250.738,250.099,250.6722,9523.0
2021-02-01 12:50:00,266.75,267.28,266.53,267.02,5087.0,250.6722,251.1702,250.4654,250.9259,5087.0
2021-02-01 13:00:00,267.19,267.27,266.54,266.7,5644.0,251.0857,251.1608,250.4748,250.6252,5644.0
2021-02-01 13:10:00,266.78,267.21,266.78,266.97,2838.0,250.7004,251.1045,250.7004,250.8789,2838.0
2021-02-01 13:20:00,267.02,267.8,266.92,267.79,5775.0,250.9259,251.6589,250.8319,251.6495,5775.0
2021-02-01 13:30:00,267.81,268.64,267.69,268.12,4419.0,251.6683,252.4483,251.5555,251.9596,4419.0
2021-02-01 13:40:00,267.97,268.3,267.8,267.91,5165.0,251.8187,252.1288,251.6589,251.7623,5165.0
2021-02-01 13:50:00,267.97,269.21,267.96,269.21,11395.0,251.8187,252.9839,251.8093,252.9839,11395.0
2021-02-01 14:00:00,269.13,269.15,267.7,268.21,9203.0,252.9087,252.9275,251.5649,252.0442,9203.0
2021-02-01 14:10:00,268.31,268.91,268.15,268.91,8914.0,252.1382,252.702,251.9878,252.702,8914.0
2021-02-01 14:20:00,268.57,269.1,268.56,269.02,6996.0,252.3825,252.8805,252.3731,252.8054,6996.0
2021-02-01 14:30:00,268.88,269.1,268.75,268.88,10451.0,252.6738,252.8805,252.5516,252.6738,10451.0
2021-02-01 14:40:00,268.77,268.96,268.29,268.29,5503.0,252.5704,252.749,252.1194,252.1194,5503.0
2021-02-01 14:50:00,268.41,268.76,268.3,268.6,10434.0,252.2321,252.561,252.1288,252.4107,10434.0
2021-02-01 15:00:00,268.52,268.86,268.33,268.8,10082.0,252.3355,252.655,252.157,252.5986,10082.0
2021-02-01 15:10:00,268.74,269.13,268.49,268.67,9282.0,252.5422,252.9087,252.3073,252.4765,9282.0
2021-02-01 15:20:00,268.71,268.78,268.06,268.46,9371.0,252.5141,252.5798,251.9032,252.2791,9371.0
2021-02-01 15:30:00,268.37,268.47,267.92,268.09,19181.0,252.1945,252.2885,251.7717,251.9314,19181.0
2021-02-01 15:40:00,268.16,268.48,267.73,268.4,15928.0,251.9972,252.2979,251.5931,252.2227,15928.0
2021-02-01 15:50:00,268.35,269.2,267.97,268.0,44818.0,252.1758,252.9745,251.8187,251.8468,44818.0
2021-02-02 09:30:00,271.51,273.73,271.07,271.15,17188.0,255.1453,257.2315,254.7318,254.807,17188.0
2021-02-02 09:40:00,271.31,271.56,269.81,270.32,8906.0,254.9573,255.1923,253.5478,254.027,8906.0
2021-02-02 09:50:00,270.55,271.34,270.22,270.92,9085.0,254.2432,254.9855,253.933,254.5909,9085.0
2021-02-02 10:00:00,270.95,271.15,270.25,270.77,12601.0,254.619,254.807,253.9612,254.4499,12601.0
2021-02-02 10:10:00,270.6,272.23,270.6,271.9,10819.0,254.2901,255.8219,254.2901,255.5118,10819.0
2021-02-02 10:20:00,271.69,272.28,270.34,270.43,13063.0,255.3144,255.8689,254.0458,254.1304,13063.0
2021-02-02 10:30:00,270.56,271.3,270.49,270.88,8686.0,254.2525,254.9479,254.1868,254.5533,8686.0
2021-02-02 10:40:00,270.87,270.87,270.2,270.55,11818.0,254.5439,254.5439,253.9142,254.2432,11818.0
2021-02-02 10:50:00,270.68,270.88,269.84,270.17,38907.0,254.3653,254.5533,253.5759,253.8861,38907.0
2021-02-02 11:00:00,270.19,271.0,270.18,270.84,14642.0,253.9048,254.666,253.8955,254.5157,14642.0
2021-02-02 11:10:00,270.84,271.37,270.72,271.28,20642.0,254.5157,255.0137,254.4029,254.9292,20642.0
2021-02-02 11:20:00,271.28,271.28,270.44,271.13,8165.0,254.9292,254.9292,254.1398,254.7882,8165.0
2021-02-02 11:30:00,271.24,272.11,270.9,271.4,16077.0,254.8916,255.7091,254.5721,255.0419,16077.0
2021-02-02 11:40:00,271.31,271.38,270.69,270.78,9395.0,254.9573,255.0231,254.3747,254.4593,9395.0
2021-02-02 11:50:00,270.84,271.12,270.62,271.0,8670.0,254.5157,254.7788,254.3089,254.666,8670.0
2021-02-02 12:00:00,270.99,271.35,270.92,271.15,6729.0,254.6566,254.9949,254.5909,254.807,6729.0
2021-02-02 12:10:00,271.03,271.03,270.02,270.03,6464.0,254.6942,254.6942,253.7451,253.7545,6464.0
2021-02-02 12:20:00,270.08,270.31,269.24,269.44,6775.0,253.8015,254.0176,253.0121,253.2001,6775.0
2021-02-02 12:30:00,269.24,269.84,268.76,269.66,7199.0,253.0121,253.5759,252.561,253.4068,7199.0
2021-02-02 12:40:00,269.54,269.54,268.78,268.84,8130.0,253.294,253.294,252.5798,252.6362,8130.0
2021-02-02 12:50:00,268.94,269.04,268.45,268.67,75148.0,252.7302,252.8242,252.2697,252.4765,75148.0
2021-02-02 13:00:00,268.71,269.0,267.51,268.19,20964.0,252.5141,252.7866,251.3864,252.0254,20964.0
2021-02-02 13:10:00,268.04,268.68,267.95,267.99,21375.0,251.8844,252.4859,251.7999,251.8374,21375.0
2021-02-02 13:20:00,268.06,268.31,267.48,268.14,14185.0,251.9032,252.1382,251.3582,251.9784,14185.0
2021-02-02 13:30:00,268.04,268.45,267.63,268.38,16125.0,251.8844,252.2697,251.4991,252.2039,16125.0
2021-02-02 13:40:00,268.38,268.58,267.89,268.15,7587.0,252.2039,252.3919,251.7435,251.9878,7587.0
2021-02-02 13:50:00,268.0,268.56,267.65,268.56,11028.0,251.8468,252.3731,251.5179,252.3731,11028.0
2021-02-02 14:00:00,268.6,268.7,267.92,268.04,11107.0,252.4107,252.5047,251.7717,251.8844,11107.0
2021-02-02 14:10:00,267.99,269.19,267.98,269.01,12883.0,251.8374,252.9651,251.8281,252.796,12883.0
2021-02-02 14:20:00,268.99,269.63,268.84,268.96,16801.0,252.7772,253.3786,252.6362,252.749,16801.0
2021-02-02 14:30:00,268.97,270.06,268.96,269.08,25357.0,252.7584,253.7827,252.749,252.8618,25357.0
2021-02-02 14:40:00,269.13,269.24,268.76,269.13,9127.0,252.9087,253.0121,252.561,252.9087,9127.0
2021-02-02 14:50:00,269.16,270.1,268.97,270.1,8126.0,252.9369,253.8203,252.7584,253.8203,8126.0
2021-02-02 15:00:00,269.8,270.03,269.38,270.0,7228.0,253.5384,253.7545,253.1437,253.7263,7228.0
2021-02-02 15:10:00,270.03,270.11,269.7,269.94,10417.0,253.7545,253.8297,253.4444,253.6699,10417.0
2021-02-02 15:20:00,269.93,270.36,269.86,269.95,19147.0,253.6605,254.0646,253.5947,253.6793,19147.0
2021-02-02 15:30:00,269.98,270.35,269.78,269.78,13361.0,253.7075,254.0552,253.5196,253.5196,13361.0
2021-02-02 15:40:00,269.75,269.83,269.09,269.17,24677.0,253.4914,253.5665,252.8711,252.9463,24677.0
2021-02-02 15:50:00,269.17,269.55,267.98,268.34,88891.0,252.9463,253.3034,251.8281,252.1664,88891.0
2021-02-03 09:30:00,268.51,269.38,267.37,267.96,9766.0,252.3261,253.1437,251.2548,251.8093,9766.0
2021-02-03 09:40:00,268.46,270.45,268.46,269.99,5450.0,252.2791,254.1492,252.2791,253.7169,5450.0
2021-02-03 09:50:00,269.96,270.06,268.72,269.71,5933.0,253.6887,253.7827,252.5235,253.4538,5933.0
2021-02-03 10:00:00,270.11,270.11,269.25,269.76,4320.0,253.8297,253.8297,253.0215,253.5008,4320.0
2021-02-03 10:10:00,270.02,270.02,269.2,269.44,6646.0,253.7451,253.7451,252.9745,253.2001,6646.0
2021-02-03 10:20:00,269.53,270.02,268.23,268.85,4623.0,253.2846,253.7451,252.063,252.6456,4623.0
2021-02-03 10:30:00,268.49,269.06,268.3,268.57,4603.0,252.3073,252.843,252.1288,252.3825,4603.0
2021-02-03 10:40:00,268.6,269.32,267.92,269.32,11675.0,252.4107,253.0873,251.7717,253.0873,11675.0
2021-02-03 10:50:00,269.41,270.36,269.41,269.68,5348.0,253.1719,254.0646,253.1719,253.4256,5348.0
2021-02-03 11:00:00,269.69,269.89,269.39,269.6,7910.0,253.435,253.6229,253.1531,253.3504,7910.0
2021-02-03 11:10:00,269.72,269.74,269.11,269.5,16801.0,253.4632,253.482,252.8899,253.2564,16801.0
2021-02-03 11:20:00,269.65,270.55,269.65,270.25,5969.0,253.3974,254.2432,253.3974,253.9612,5969.0
2021-02-03 11:30:00,270.43,271.54,269.94,271.49,5385.0,254.1304,255.1735,253.6699,255.1265,5385.0
2021-02-03 11:40:00,271.33,271.75,271.2,271.68,3513.0,254.9761,255.3708,254.854,255.305,3513.0
2021-02-03 11:50:00,271.76,272.2,271.65,271.9,4703.0,255.3802,255.7937,255.2769,255.5118,4703.0
2021-02-03 12:00:00,271.75,271.88,271.47,271.67,6621.0,255.3708,255.493,255.1077,255.2956,6621.0
2021-02-03 12:10:00,271.78,272.01,270.28,270.57,14642.0,255.399,255.6152,253.9894,254.2619,14642.0
2021-02-03 12:20:00,270.49,270.66,270.45,270.65,3722.0,254.1868,254.3465,254.1492,254.3371,3722.0
2021-02-03 12:30:00,270.62,270.62,269.64,269.73,7696.0,254.3089,254.3089,253.388,253.4726,7696.0
2021-02-03 12:40:00,269.74,269.74,269.3,269.34,7054.0,253.482,253.482,253.0685,253.1061,7054.0
2021-02-03 12:50:00,269.35,269.61,269.24,269.45,8395.0,253.1155,253.3598,253.0121,253.2095,8395.0
2021-02-03 13:00:00,269.46,269.87,269.39,269.62,20509.0,253.2188,253.6041,253.1531,253.3692,20509.0
2021-02-03 13:10:00,269.62,269.97,269.56,269.62,9646.0,253.3692,253.6981,253.3128,253.3692,9646.0
2021-02-03 13:20:00,269.61,270.1,269.61,269.99,4975.0,253.3598,253.8203,253.3598,253.7169,4975.0
2021-02-03 13:30:00,269.99,270.2,269.47,269.87,11183.0,253.7169,253.9142,253.2282,253.6041,11183.0
2021-02-03 13:40:00,269.9,270.08,269.85,269.98,7709.0,253.6323,253.8015,253.5853,253.7075,7709.0
2021-02-03 13:50:00,269.98,270.47,269.9,270.47,3825.0,253.7075,254.168,253.6323,254.168,3825.0
2021-02-03 14:00:00,270.56,271.19,270.43,271.15,7943.0,254.2525,254.8446,254.1304,254.807,7943.0
2021-02-03 14:10:00,271.29,271.9,271.01,271.9,7276.0,254.9385,255.5118,254.6754,255.5118,7276.0
2021-02-03 14:20:00,271.96,272.03,271.4,271.74,7888.0,255.5682,255.6339,255.0419,255.3614,7888.0
2021-02-03 14:30:00,271.83,272.51,271.6,272.06,9560.0,255.446,256.085,255.2299,255.6621,9560.0
2021-02-03 14:40:00,272.1,272.1,270.77,271.19,8998.0,255.6997,255.6997,254.4499,254.8446,8998.0
2021-02-03 14:50:00,271.31,271.32,270.49,270.58,11717.0,254.9573,254.9667,254.1868,254.2713,11717.0
2021-02-03 15:00:00,270.55,270.81,270.09,270.23,6117.0,254.2432,254.4875,253.8109,253.9424,6117.0
2021-02-03 15:10:00,270.23,270.3,269.78,270.26,9415.0,253.9424,254.0082,253.5196,253.9706,9415.0
2021-02-03 15:20:00,270.15,270.8,270.15,270.48,10354.0,253.8673,254.4781,253.8673,254.1774,10354.0
2021-02-03 15:30:00,270.57,271.19,270.57,270.72,11498.0,254.2619,254.8446,254.2619,254.4029,11498.0
2021-02-03 15:40:00,270.67,271.39,270.22,271.38,17046.0,254.3559,255.0325,253.933,255.0231,17046.0
2021-02-03 15:50:00,270.97,271.47,270.62,270.97,60291.0,254.6378,255.1077,254.3089,254.6378,60291.0
2021-02-04 09:30:00,287.85,287.85,279.51,279.81,99818.0,270.5004,270.5004,262.6631,262.945,99818.0
2021-02-04 09:40:00,280.04,285.75,279.81,283.84,34330.0,263.1612,268.527,262.945,266.7321,34330.0
2021-02-04 09:50:00,284.31,284.85,280.41,281.06,31068.0,267.1738,267.6812,263.5089,264.1197,31068.0
2021-02-04 10:00:00,281.55,283.79,281.26,281.8,16057.0,264.5801,266.6851,264.3076,264.8151,16057.0
2021-02-04 10:10:00,281.72,282.52,280.72,281.64,17972.0,264.7399,265.4917,263.8002,264.6647,17972.0
2021-02-04 10:20:00,282.03,283.55,281.92,282.99,20732.0,265.0312,266.4596,264.9278,265.9334,20732.0
2021-02-04 10:30:00,283.13,283.42,280.91,281.17,9551.0,266.0649,266.3374,263.9787,264.2231,9551.0
2021-02-04 10:40:00,281.13,281.2,278.7,279.46,38576.0,264.1855,264.2512,261.9019,262.6161,38576.0
2021-02-04 10:50:00,279.47,281.32,279.09,279.4,17833.0,262.6255,264.364,262.2684,262.5597,17833.0
2021-02-04 11:00:00,279.62,280.6,278.81,278.92,29161.0,262.7665,263.6874,262.0053,262.1087,29161.0
2021-02-04 11:10:00,278.9,279.3,276.79,277.67,38684.0,262.0899,262.4658,260.107,260.934,38684.0
2021-02-04 11:20:00,278.24,279.89,277.2,279.17,55800.0,261.4697,263.0202,260.4923,262.3436,55800.0
2021-02-04 11:30:00,279.0,279.6,278.57,278.76,41791.0,262.1838,262.7477,261.7798,261.9583,41791.0
2021-02-04 11:40:00,278.78,279.11,277.97,278.01,11220.0,261.9771,262.2872,261.2159,261.2535,11220.0
2021-02-04 11:50:00,278.0,278.33,276.65,276.65,15276.0,261.2441,261.5542,259.9755,259.9755,15276.0
2021-02-04 12:00:00,276.61,277.66,276.5,276.93,23912.0,259.9379,260.9246,259.8345,260.2386,23912.0
2021-02-04 12:10:00,276.93,277.28,276.29,276.43,29942.0,260.2386,260.5675,259.6372,259.7687,29942.0
2021-02-04 12:20:00,276.43,276.8,275.02,276.66,35988.0,259.7687,260.1164,258.4437,259.9849,35988.0
2021-02-04 12:30:00,276.67,276.67,274.17,274.49,25164.0,259.9943,259.9943,257.645,257.9457,25164.0
2021-02-04 12:40:00,274.38,275.29,273.82,275.1,63073.0,257.8423,258.6975,257.3161,258.5189,63073.0
2021-02-04 12:50:00,275.25,275.73,274.2,274.42,19923.0,258.6599,259.1109,257.6732,257.8799,19923.0
2021-02-04 13:00:00,274.15,274.65,273.89,274.56,21218.0,257.6262,258.096,257.3818,258.0115,21218.0
2021-02-04 13:10:00,274.69,274.7,272.87,273.17,16557.0,258.1336,258.143,256.4233,256.7052,16557.0
2021-02-04 13:20:00,273.46,275.58,273.02,275.58,16163.0,256.9778,258.97,256.5643,258.97,16163.0
2021-02-04 13:30:00,275.42,277.57,275.38,276.92,38457.0,258.8196,260.84,258.782,260.2292,38457.0
2021-02-04 13:40:00,277.17,277.51,276.32,276.75,33592.0,260.4641,260.7837,259.6654,260.0695,33592.0
2021-02-04 13:50:00,276.75,276.9,276.17,276.27,14347.0,260.0695,260.2104,259.5244,259.6184,14347.0
2021-02-04 14:00:00,276.02,276.33,275.53,276.12,23030.0,259.3835,259.6748,258.923,259.4774,23030.0
2021-02-04 14:10:00,276.03,276.18,275.25,275.96,15562.0,259.3929,259.5338,258.6599,259.3271,15562.0
2021-02-04 14:20:00,275.97,276.1,275.12,276.01,13234.0,259.3365,259.4586,258.5377,259.3741,13234.0
2021-02-04 14:30:00,275.99,276.03,274.18,274.25,27292.0,259.3553,259.3929,257.6544,257.7201,27292.0
2021-02-04 14:40:00,274.29,274.53,272.87,273.19,30469.0,257.7577,257.9833,256.4233,256.724,30469.0
2021-02-04 14:50:00,273.09,273.58,272.82,273.26,45598.0,256.6301,257.0905,256.3763,256.7898,45598.0
2021-02-04 15:00:00,273.26,273.32,272.21,272.58,41225.0,256.7898,256.8462,255.8031,256.1508,41225.0
2021-02-04 15:10:00,272.6,272.97,271.9,272.13,28029.0,256.1696,256.5173,255.5118,255.7279,28029.0
2021-02-04 15:20:00,272.04,272.46,271.05,271.28,27550.0,255.6433,256.038,254.713,254.9292,27550.0
2021-02-04 15:30:00,271.22,271.68,270.89,271.15,53494.0,254.8728,255.305,254.5627,254.807,53494.0
2021-02-04 15:40:00,271.15,271.43,270.6,271.22,43493.0,254.807,255.0701,254.2901,254.8728,43493.0
2021-02-04 15:50:00,271.24,271.25,268.98,269.26,196517.0,254.8916,254.901,252.7678,253.0309,196517.0
2021-02-05 09:30:00,274.55,281.65,274.55,280.41,69278.0,258.0021,264.6741,258.0021,263.5089,69278.0
2021-02-05 09:40:00,280.06,281.69,279.1,281.56,26861.0,263.18,264.7117,262.2778,264.5895,26861.0
2021-02-05 09:50:00,281.23,281.23,277.95,279.05,23046.0,264.2794,264.2794,261.1971,262.2308,23046.0
2021-02-05 10:00:00,278.62,278.66,276.34,277.3,32559.0,261.8267,261.8643,259.6842,260.5863,32559.0
2021-02-05 10:10:00,277.1,277.84,276.9,277.81,24964.0,260.3984,261.0938,260.2104,261.0656,24964.0
2021-02-05 10:20:00,277.77,278.61,277.77,278.29,10508.0,261.028,261.8174,261.028,261.5166,10508.0
2021-02-05 10:30:00,278.39,278.89,278.02,278.25,12756.0,261.6106,262.0805,261.2629,261.479,12756.0
2021-02-05 10:40:00,278.31,279.17,277.97,278.81,12656.0,261.5354,262.3436,261.2159,262.0053,12656.0
2021-02-05 10:50:00,278.84,279.16,278.3,278.56,9474.0,262.0335,262.3342,261.526,261.7704,9474.0
2021-02-05 11:00:00,278.7,278.99,278.34,278.65,11445.0,261.9019,262.1744,261.5636,261.8549,11445.0
2021-02-05 11:10:00,278.58,279.36,278.57,279.11,8982.0,261.7892,262.5221,261.7798,262.2872,8982.0
2021-02-05 11:20:00,279.03,279.77,279.0,279.46,11406.0,262.212,262.9074,262.1838,262.6161,11406.0
2021-02-05 11:30:00,279.46,279.53,278.14,278.34,13731.0,262.6161,262.6819,261.3757,261.5636,13731.0
2021-02-05 11:40:00,278.37,278.88,278.29,278.65,6011.0,261.5918,262.0711,261.5166,261.8549,6011.0
2021-02-05 11:50:00,278.54,279.47,278.36,279.03,12747.0,261.7516,262.6255,261.5824,262.212,12747.0
2021-02-05 12:00:00,278.9,279.86,278.78,279.78,10224.0,262.0899,262.992,261.9771,262.9168,10224.0
2021-02-05 12:10:00,279.75,280.01,279.49,280.01,10090.0,262.8886,263.133,262.6443,263.133,10090.0
2021-02-05 12:20:00,279.87,279.94,279.18,279.31,10411.0,263.0014,263.0672,262.353,262.4752,10411.0
2021-02-05 12:30:00,279.3,280.02,279.19,279.85,5969.0,262.4658,263.1424,262.3624,262.9826,5969.0
2021-02-05 12:40:00,279.73,279.92,279.46,279.73,4374.0,262.8698,263.0484,262.6161,262.8698,4374.0
2021-02-05 12:50:00,279.61,279.96,279.38,279.61,10814.0,262.7571,263.086,262.5409,262.7571,10814.0
2021-02-05 13:00:00,279.61,279.71,279.3,279.52,4850.0,262.7571,262.8511,262.4658,262.6725,4850.0
2021-02-05 13:10:00,279.38,279.8,279.38,279.5,27352.0,262.5409,262.9356,262.5409,262.6537,27352.0
2021-02-05 13:20:00,279.51,279.54,278.74,279.54,7309.0,262.6631,262.6913,261.9395,262.6913,7309.0
2021-02-05 13:30:00,279.48,279.62,279.05,279.38,5852.0,262.6349,262.7665,262.2308,262.5409,5852.0
2021-02-05 13:40:00,279.23,279.26,278.52,279.13,5497.0,262.4,262.4282,261.7328,262.306,5497.0
2021-02-05 13:50:00,278.96,279.22,278.55,278.55,16868.0,262.1463,262.3906,261.761,261.761,16868.0
2021-02-05 14:00:00,278.6,278.69,277.97,278.11,14756.0,261.808,261.8925,261.2159,261.3475,14756.0
2021-02-05 14:10:00,277.97,278.08,277.04,277.04,10673.0,261.2159,261.3193,260.342,260.342,10673.0
2021-02-05 14:20:00,277.04,277.24,276.19,276.33,19215.0,260.342,260.5299,259.5432,259.6748,19215.0
2021-02-05 14:30:00,276.43,276.82,276.09,276.75,9940.0,259.7687,260.1352,259.4492,260.0695,9940.0
2021-02-05 14:40:00,276.93,276.93,276.23,276.57,17173.0,260.2386,260.2386,259.5808,259.9003,17173.0
2021-02-05 14:50:00,276.45,276.81,276.31,276.44,12406.0,259.7875,260.1258,259.656,259.7781,12406.0
2021-02-05 15:00:00,276.52,276.85,276.36,276.72,13693.0,259.8533,260.1634,259.703,260.0413,13693.0
2021-02-05 15:10:00,276.72,277.82,276.69,277.82,60803.0,260.0413,261.075,260.0131,261.075,60803.0
2021-02-05 15:20:00,277.9,279.5,277.9,279.33,34916.0,261.1501,262.6537,261.1501,262.494,34916.0
2021-02-05 15:30:00,279.32,279.39,278.47,278.58,20676.0,262.4846,262.5503,261.6858,261.7892,20676.0
2021-02-05 15:40:00,278.61,279.16,278.49,278.79,36519.0,261.8174,262.3342,261.7046,261.9865,36519.0
2021-02-05 15:50:00,278.64,279.66,278.38,279.47,147219.0,261.8455,262.8041,261.6012,262.6255,147219.0
2021-02-08 09:30:00,281.46,281.75,279.59,279.91,19482.0,264.4956,264.7681,262.7383,263.039,19482.0
2021-02-08 09:40:00,279.92,281.17,279.53,280.73,14938.0,263.0484,264.2231,262.6819,263.8096,14938.0
2021-02-08 09:50:00,280.76,281.36,278.89,279.06,8838.0,263.8378,264.4016,262.0805,262.2402,8838.0
2021-02-08 10:00:00,279.23,279.9,277.86,278.25,13926.0,262.4,263.0296,261.1126,261.479,13926.0
2021-02-08 10:10:00,278.42,279.11,277.75,278.18,11627.0,261.6388,262.2872,261.0092,261.4133,11627.0
2021-02-08 10:20:00,278.09,278.42,277.0,278.35,16725.0,261.3287,261.6388,260.3044,261.573,16725.0
2021-02-08 10:30:00,278.19,278.37,277.03,277.58,7393.0,261.4227,261.5918,260.3326,260.8494,7393.0
2021-02-08 10:40:00,277.54,278.43,277.53,277.9,10488.0,260.8118,261.6482,260.8024,261.1501,10488.0
2021-02-08 10:50:00,277.91,277.93,275.58,276.28,13964.0,261.1595,261.1783,258.97,259.6278,13964.0
2021-02-08 11:00:00,276.26,277.01,276.04,276.73,12755.0,259.609,260.3138,259.4023,260.0507,12755.0
2021-02-08 11:10:00,276.56,276.57,275.89,276.41,9495.0,259.8909,259.9003,259.2613,259.75,9495.0
2021-02-08 11:20:00,276.38,277.05,276.13,276.81,16057.0,259.7218,260.3514,259.4868,260.1258,16057.0
2021-02-08 11:30:00,276.88,277.06,276.15,276.95,6462.0,260.1916,260.3608,259.5056,260.2574,6462.0
2021-02-08 11:40:00,276.84,277.46,276.59,277.23,5787.0,260.154,260.7367,259.9191,260.5205,5787.0
2021-02-08 11:50:00,277.33,277.51,276.94,277.09,5493.0,260.6145,260.7837,260.248,260.389,5493.0
2021-02-08 12:00:00,277.1,277.49,277.01,277.49,4140.0,260.3984,260.7649,260.3138,260.7649,4140.0
2021-02-08 12:10:00,277.56,278.19,277.56,278.04,11762.0,260.8306,261.4227,260.8306,261.2817,11762.0
2021-02-08 12:20:00,278.16,278.27,277.9,278.14,9270.0,261.3945,261.4978,261.1501,261.3757,9270.0
2021-02-08 12:30:00,278.18,279.0,278.01,278.69,10365.0,261.4133,262.1838,261.2535,261.8925,10365.0
2021-02-08 12:40:00,278.66,278.93,278.46,278.88,7198.0,261.8643,262.1181,261.6764,262.0711,7198.0
2021-02-08 12:50:00,278.94,278.94,277.71,277.83,10109.0,262.1275,262.1275,260.9716,261.0844,10109.0
2021-02-08 13:00:00,277.75,278.31,277.68,278.14,4932.0,261.0092,261.5354,260.9434,261.3757,4932.0
2021-02-08 13:10:00,278.17,278.8,278.12,278.69,5292.0,261.4039,261.9959,261.3569,261.8925,5292.0
2021-02-08 13:20:00,278.62,278.62,277.53,277.53,7535.0,261.8267,261.8267,260.8024,260.8024,7535.0
2021-02-08 13:30:00,277.64,277.78,277.36,277.47,7046.0,260.9058,261.0374,260.6427,260.7461,7046.0
2021-02-08 13:40:00,277.67,277.86,277.36,277.45,8394.0,260.934,261.1126,260.6427,260.7273,8394.0
2021-02-08 13:50:00,277.4,277.55,276.67,276.68,6645.0,260.6803,260.8212,259.9943,260.0037,6645.0
2021-02-08 14:00:00,276.73,276.84,276.37,276.78,4356.0,260.0507,260.154,259.7124,260.0977,4356.0
2021-02-08 14:10:00,276.75,276.84,276.06,276.1,7951.0,260.0695,260.154,259.421,259.4586,7951.0
2021-02-08 14:20:00,276.04,276.9,275.98,276.78,6492.0,259.4023,260.2104,259.3459,260.0977,6492.0
2021-02-08 14:30:00,276.82,277.61,276.8,277.6,6760.0,260.1352,260.8776,260.1164,260.8682,6760.0
2021-02-08 14:40:00,277.59,278.54,277.53,278.23,11382.0,260.8588,261.7516,260.8024,261.4603,11382.0
2021-02-08 14:50:00,278.11,278.79,277.93,278.46,18135.0,261.3475,261.9865,261.1783,261.6764,18135.0
2021-02-08 15:00:00,278.45,278.82,277.91,278.03,14164.0,261.667,262.0147,261.1595,261.2723,14164.0
2021-02-08 15:10:00,278.03,278.22,277.57,277.77,13801.0,261.2723,261.4509,260.84,261.028,13801.0
2021-02-08 15:20:00,277.68,278.22,277.62,278.18,14204.0,260.9434,261.4509,260.887,261.4133,14204.0
2021-02-08 15:30:00,278.22,278.48,278.04,278.17,10740.0,261.4509,261.6952,261.2817,261.4039,10740.0
2021-02-08 15:40:00,278.1,278.3,277.79,278.27,19381.0,261.3381,261.526,261.0468,261.4978,19381.0
2021-02-08 15:50:00,278.35,278.99,277.69,278.99,68809.0,261.573,262.1744,260.9528,262.1744,68809.0
2021-02-09 09:30:00,277.1,277.1,274.2,274.37,13700.0,261.2296,261.2296,258.4957,258.656,13700.0
2021-02-09 09:40:00,274.68,274.84,272.61,273.24,20755.0,258.9482,259.0991,256.9968,257.5907,20755.0
2021-02-09 09:50:00,273.68,273.87,272.73,273.06,10364.0,258.0055,258.1846,257.1099,257.421,10364.0
2021-02-09 10:00:00,273.0,273.32,271.38,272.31,19639.0,257.3645,257.6661,255.8372,256.714,19639.0
2021-02-09 10:10:00,272.59,272.85,271.7,271.7,10376.0,256.9779,257.2231,256.1389,256.1389,10376.0
2021-02-09 10:20:00,271.69,271.7,270.8,270.93,9228.0,256.1295,256.1389,255.2905,255.413,9228.0
2021-02-09 10:30:00,270.88,271.12,269.89,271.04,14718.0,255.3659,255.5921,254.4326,255.5167,14718.0
2021-02-09 10:40:00,271.14,271.16,270.0,270.58,13675.0,255.611,255.6298,254.5363,255.0831,13675.0
2021-02-09 10:50:00,270.71,271.07,270.22,270.87,13360.0,255.2056,255.545,254.7437,255.3565,13360.0
2021-02-09 11:00:00,270.88,271.47,270.44,271.02,8342.0,255.3659,255.9221,254.9511,255.4979,8342.0
2021-02-09 11:10:00,270.84,271.76,270.6,271.74,6132.0,255.3282,256.1955,255.1019,256.1766,6132.0
2021-02-09 11:20:00,271.88,273.0,271.82,273.0,7085.0,256.3086,257.3645,256.252,257.3645,7085.0
2021-02-09 11:30:00,273.12,274.09,272.59,273.94,8798.0,257.4776,258.392,256.9779,258.2506,8798.0
2021-02-09 11:40:00,273.98,274.91,273.76,274.79,9223.0,258.2883,259.1651,258.0809,259.0519,9223.0
2021-02-09 11:50:00,275.0,275.01,273.67,273.88,12495.0,259.2499,259.2593,257.9961,258.1941,12495.0
2021-02-09 12:00:00,273.98,274.9,273.76,274.9,7767.0,258.2883,259.1556,258.0809,259.1556,7767.0
2021-02-09 12:10:00,275.18,275.69,275.02,275.37,7352.0,259.4196,259.9004,259.2688,259.5987,7352.0
2021-02-09 12:20:00,275.3,276.77,275.23,276.73,8958.0,259.5327,260.9185,259.4667,260.8808,8958.0
2021-02-09 12:30:00,276.82,277.19,276.55,277.16,7084.0,260.9657,261.3145,260.7111,261.2862,7084.0
2021-02-09 12:40:00,277.06,277.94,276.92,277.58,9844.0,261.1919,262.0215,261.06,261.6822,9844.0
2021-02-09 12:50:00,277.88,278.2,277.29,277.67,10037.0,261.965,262.2666,261.4088,261.767,10037.0
2021-02-09 13:00:00,277.8,278.0,277.17,277.23,7839.0,261.8896,262.0781,261.2956,261.3522,7839.0
2021-02-09 13:10:00,277.3,277.69,277.17,277.2,7162.0,261.4182,261.7859,261.2956,261.3239,7162.0
2021-02-09 13:20:00,277.36,277.68,277.14,277.25,7589.0,261.4748,261.7764,261.2674,261.3711,7589.0
2021-02-09 13:30:00,277.25,277.25,276.37,276.75,7554.0,261.3711,261.3711,260.5415,260.8997,7554.0
2021-02-09 13:40:00,276.85,277.56,276.85,277.32,12772.0,260.994,261.6633,260.994,261.437,12772.0
2021-02-09 13:50:00,277.25,277.53,277.03,277.4,3300.0,261.3711,261.635,261.1637,261.5125,3300.0
2021-02-09 14:00:00,277.52,277.58,277.28,277.52,5862.0,261.6256,261.6822,261.3993,261.6256,5862.0
2021-02-09 14:10:00,277.53,277.92,277.29,277.29,8292.0,261.635,262.0027,261.4088,261.4088,8292.0
2021-02-09 14:20:00,277.15,277.34,276.27,276.93,8157.0,261.2768,261.4559,260.4472,261.0694,8157.0
2021-02-09 14:30:00,276.96,277.2,275.97,276.2,10951.0,261.0977,261.3239,260.1644,260.3812,10951.0
2021-02-09 14:40:00,276.26,276.27,275.81,276.13,11144.0,260.4378,260.4472,260.0135,260.3152,11144.0
2021-02-09 14:50:00,276.21,276.26,276.05,276.05,4548.0,260.3906,260.4378,260.2398,260.2398,4548.0
2021-02-09 15:00:00,275.95,276.13,275.81,275.87,7880.0,260.1455,260.3152,260.0135,260.0701,7880.0
2021-02-09 15:10:00,275.86,276.27,275.86,275.9,5435.0,260.0607,260.4472,260.0607,260.0984,5435.0
2021-02-09 15:20:00,275.96,276.06,275.62,275.79,5091.0,260.1549,260.2492,259.8344,259.9947,5091.0
2021-02-09 15:30:00,275.96,276.51,275.72,276.25,7641.0,260.1549,260.6734,259.9287,260.4283,7641.0
2021-02-09 15:40:00,276.29,276.44,275.44,275.46,11301.0,260.466,260.6074,259.6647,259.6836,11301.0
2021-02-09 15:50:00,275.46,275.89,274.82,275.8,69095.0,259.6836,260.0889,259.0802,260.0041,69095.0
2021-02-10 09:30:00,275.65,276.78,274.41,274.93,13218.0,259.8627,260.928,258.6937,259.1839,13218.0
2021-02-10 09:40:00,274.81,276.39,274.81,276.25,7175.0,259.0708,260.5603,259.0708,260.4283,7175.0
2021-02-10 09:50:00,276.12,276.12,274.71,274.71,8482.0,260.3058,260.3058,258.9765,258.9765,8482.0
2021-02-10 10:00:00,274.84,275.02,273.79,273.83,11958.0,259.0991,259.2688,258.1092,258.1469,11958.0
2021-02-10 10:10:00,273.73,273.73,272.14,272.14,7607.0,258.0527,258.0527,256.5537,256.5537,7607.0
2021-02-10 10:20:00,272.0,273.35,271.78,272.8,11146.0,256.4217,257.6944,256.2143,257.1759,11146.0
2021-02-10 10:30:00,272.64,272.65,271.39,271.39,12437.0,257.0251,257.0345,255.8467,255.8467,12437.0
2021-02-10 10:40:00,271.32,271.66,270.36,271.03,10264.0,255.7807,256.1012,254.8757,255.5073,10264.0
2021-02-10 10:50:00,271.03,271.85,270.91,271.74,22611.0,255.5073,256.2803,255.3942,256.1766,22611.0
2021-02-10 11:00:00,271.8,272.37,271.32,271.61,8608.0,256.2332,256.7705,255.7807,256.0541,8608.0
2021-02-10 11:10:00,271.76,272.3,271.6,272.23,12259.0,256.1955,256.7046,256.0446,256.6386,12259.0
2021-02-10 11:20:00,272.33,272.58,271.7,271.71,11564.0,256.7328,256.9685,256.1389,256.1483,11564.0
2021-02-10 11:30:00,271.72,272.58,271.27,272.38,6494.0,256.1578,256.9685,255.7335,256.78,6494.0
2021-02-10 11:40:00,272.34,272.51,271.69,272.51,10101.0,256.7423,256.9025,256.1295,256.9025,10101.0
2021-02-10 11:50:00,272.64,272.64,271.73,271.74,8457.0,257.0251,257.0251,256.1672,256.1766,8457.0
2021-02-10 12:00:00,271.74,271.78,270.52,270.52,17919.0,256.1766,256.2143,255.0265,255.0265,17919.0
2021-02-10 12:10:00,270.55,271.19,270.43,271.12,11158.0,255.0548,255.6581,254.9417,255.5921,11158.0
2021-02-10 12:20:00,271.03,271.25,269.92,271.25,10266.0,255.5073,255.7147,254.4609,255.7147,10266.0
2021-02-10 12:30:00,271.11,271.11,270.35,270.45,5077.0,255.5827,255.5827,254.8662,254.9605,5077.0
2021-02-10 12:40:00,270.56,270.85,270.35,270.85,6950.0,255.0642,255.3376,254.8662,255.3376,6950.0
2021-02-10 12:50:00,270.88,271.43,270.81,271.13,4061.0,255.3659,255.8844,255.2999,255.6016,4061.0
2021-02-10 13:00:00,270.97,271.33,270.9,271.18,5136.0,255.4507,255.7901,255.3847,255.6487,5136.0
2021-02-10 13:10:00,271.33,271.79,271.2,271.53,5921.0,255.7901,256.2238,255.6676,255.9787,5921.0
2021-02-10 13:20:00,271.65,272.27,271.65,271.86,10038.0,256.0918,256.6763,256.0918,256.2898,10038.0
2021-02-10 13:30:00,271.98,272.17,271.88,271.89,5695.0,256.4029,256.582,256.3086,256.318,5695.0
2021-02-10 13:40:00,271.94,271.95,270.88,270.88,6971.0,256.3652,256.3746,255.3659,255.3659,6971.0
2021-02-10 13:50:00,270.74,270.9,270.1,270.34,15952.0,255.2339,255.3847,254.6306,254.8568,15952.0
2021-02-10 14:00:00,270.3,270.78,270.18,270.32,17622.0,254.8191,255.2716,254.706,254.838,17622.0
2021-02-10 14:10:00,270.41,270.56,270.2,270.56,5435.0,254.9228,255.0642,254.7248,255.0642,5435.0
2021-02-10 14:20:00,270.6,271.44,270.59,271.21,7518.0,255.1019,255.8938,255.0925,255.677,7518.0
2021-02-10 14:30:00,271.31,272.27,271.28,272.09,9988.0,255.7713,256.6763,255.743,256.5066,9988.0
2021-02-10 14:40:00,272.28,272.35,271.87,271.92,8518.0,256.6857,256.7517,256.2992,256.3463,8518.0
2021-02-10 14:50:00,272.05,272.31,271.87,272.15,12689.0,256.4689,256.714,256.2992,256.5631,12689.0
2021-02-10 15:00:00,272.15,272.83,272.15,272.76,8517.0,256.5631,257.2042,256.5631,257.1382,8517.0
2021-02-10 15:10:00,272.75,272.9,272.34,272.84,11926.0,257.1288,257.2702,256.7423,257.2136,11926.0
2021-02-10 15:20:00,272.84,273.16,272.35,272.8,16672.0,257.2136,257.5153,256.7517,257.1759,16672.0
2021-02-10 15:30:00,272.8,273.11,272.13,272.13,14500.0,257.1759,257.4682,256.5443,256.5443,14500.0
2021-02-10 15:40:00,272.23,272.82,272.15,272.76,34381.0,256.6386,257.1948,256.5631,257.1382,34381.0
2021-02-10 15:50:00,272.58,273.17,272.37,273.03,59592.0,256.9685,257.5247,256.7705,257.3927,59592.0
2021-02-11 09:30:00,275.58,276.41,274.37,275.06,26142.0,259.7967,260.5792,258.656,259.3065,26142.0
2021-02-11 09:40:00,275.15,276.33,274.45,275.57,8209.0,259.3913,260.5037,258.7314,259.7873,8209.0
2021-02-11 09:50:00,274.62,274.8,272.14,272.9,7804.0,258.8917,259.0614,256.5537,257.2702,7804.0
2021-02-11 10:00:00,272.02,272.79,271.51,272.79,4745.0,256.4406,257.1665,255.9598,257.1665,4745.0
2021-02-11 10:10:00,272.84,272.86,272.18,272.44,7315.0,257.2136,257.2325,256.5914,256.8365,7315.0
2021-02-11 10:20:00,272.44,273.07,272.18,273.01,30589.0,256.8365,257.4305,256.5914,257.3739,30589.0
2021-02-11 10:30:00,273.22,273.22,272.19,272.5,11473.0,257.5719,257.5719,256.6009,256.8931,11473.0
2021-02-11 10:40:00,272.68,273.5,272.62,272.9,6481.0,257.0628,257.8358,257.0062,257.2702,6481.0
2021-02-11 10:50:00,272.85,273.37,272.53,272.62,6237.0,257.2231,257.7133,256.9214,257.0062,6237.0
2021-02-11 11:00:00,272.38,272.86,271.62,271.74,9271.0,256.78,257.2325,256.0635,256.1766,9271.0
2021-02-11 11:10:00,271.95,272.17,271.31,271.31,7412.0,256.3746,256.582,255.7713,255.7713,7412.0
2021-02-11 11:20:00,271.21,271.27,270.58,271.1,30027.0,255.677,255.7335,255.0831,255.5733,30027.0
2021-02-11 11:30:00,271.24,271.42,270.82,270.88,11825.0,255.7053,255.875,255.3093,255.3659,11825.0
2021-02-11 11:40:00,270.87,271.8,270.77,271.58,7652.0,255.3565,256.2332,255.2622,256.0258,7652.0
2021-02-11 11:50:00,271.56,271.66,270.56,270.58,13808.0,256.0069,256.1012,255.0642,255.0831,13808.0
2021-02-11 12:00:00,270.58,270.85,269.4,269.5,16151.0,255.0831,255.3376,253.9706,254.0649,16151.0
2021-02-11 12:10:00,269.37,269.43,268.09,268.14,17713.0,253.9424,253.9989,252.7357,252.7828,17713.0
2021-02-11 12:20:00,268.06,268.32,266.72,266.86,33782.0,252.7074,252.9525,251.4441,251.5761,33782.0
2021-02-11 12:30:00,267.04,268.86,267.04,268.72,9953.0,251.7458,253.4616,251.7458,253.3296,9953.0
2021-02-11 12:40:00,268.69,268.76,267.14,267.92,14412.0,253.3013,253.3673,251.8401,252.5754,14412.0
2021-02-11 12:50:00,268.18,269.84,268.18,269.81,10554.0,252.8205,254.3854,252.8205,254.3572,10554.0
2021-02-11 13:00:00,269.53,269.6,268.57,268.57,5820.0,254.0932,254.1592,253.1882,253.1882,5820.0
2021-02-11 13:10:00,268.32,269.33,267.95,269.24,7458.0,252.9525,253.9047,252.6037,253.8198,7458.0
2021-02-11 13:20:00,269.32,269.57,269.13,269.18,3754.0,253.8952,254.1309,253.7161,253.7632,3754.0
2021-02-11 13:30:00,269.27,269.29,268.83,268.88,10137.0,253.8481,253.8669,253.4333,253.4804,10137.0
2021-02-11 13:40:00,268.81,269.42,268.81,269.24,7518.0,253.4144,253.9895,253.4144,253.8198,7518.0
2021-02-11 13:50:00,269.5,269.71,268.92,268.93,6056.0,254.0649,254.2629,253.5181,253.5276,6056.0
2021-02-11 14:00:00,268.73,269.04,268.47,268.69,6609.0,253.339,253.6313,253.0939,253.3013,6609.0
2021-02-11 14:10:00,268.79,269.16,268.66,269.16,4309.0,253.3956,253.7444,253.273,253.7444,4309.0
2021-02-11 14:20:00,269.23,269.47,268.94,269.04,5669.0,253.8104,254.0366,253.537,253.6313,5669.0
2021-02-11 14:30:00,268.92,268.92,268.52,268.77,7401.0,253.5181,253.5181,253.141,253.3767,7401.0
2021-02-11 14:40:00,268.8,269.84,268.79,269.28,12713.0,253.405,254.3854,253.3956,253.8575,12713.0
2021-02-11 14:50:00,269.31,270.19,269.26,270.19,17109.0,253.8858,254.7154,253.8387,254.7154,17109.0
2021-02-11 15:00:00,270.13,271.27,270.05,271.08,6770.0,254.6588,255.7335,254.5834,255.5544,6770.0
2021-02-11 15:10:00,271.07,271.78,271.01,271.36,7510.0,255.545,256.2143,255.4884,255.8184,7510.0
2021-02-11 15:20:00,271.42,271.74,270.91,271.02,11830.0,255.875,256.1766,255.3942,255.4979,11830.0
2021-02-11 15:30:00,271.26,271.73,271.19,271.36,15581.0,255.7241,256.1672,255.6581,255.8184,15581.0
2021-02-11 15:40:00,271.39,272.42,271.37,272.32,24213.0,255.8467,256.8177,255.8278,256.7234,24213.0
2021-02-11 15:50:00,273.99,273.99,272.0,273.02,118635.0,258.2978,258.2978,256.4217,257.3833,118635.0
2021-02-12 09:30:00,272.3,273.52,271.77,272.65,71184.0,256.7046,257.8547,256.2049,257.0345,71184.0
2021-02-12 09:40:00,272.68,272.96,272.16,272.9,23486.0,257.0628,257.3268,256.5726,257.2702,23486.0
2021-02-12 09:50:00,272.79,273.2,272.41,272.67,5182.0,257.1665,257.553,256.8083,257.0534,5182.0
2021-02-12 10:00:00,272.73,273.43,272.33,273.11,5730.0,257.1099,257.7698,256.7328,257.4682,5730.0
2021-02-12 10:10:00,273.01,273.76,272.85,273.5,29935.0,257.3739,258.0809,257.2231,257.8358,29935.0
2021-02-12 10:20:00,273.5,274.24,273.5,273.76,26725.0,257.8358,258.5334,257.8358,258.0809,26725.0
2021-02-12 10:30:00,273.67,274.66,273.27,274.47,16691.0,257.9961,258.9294,257.619,258.7503,16691.0
2021-02-12 10:40:00,274.37,274.77,273.63,273.7,12800.0,258.656,259.0331,257.9584,258.0244,12800.0
2021-02-12 10:50:00,273.59,273.83,273.4,273.83,39463.0,257.9207,258.1469,257.7416,258.1469,39463.0
2021-02-12 11:00:00,273.96,274.19,273.64,273.84,32925.0,258.2695,258.4863,257.9678,258.1564,32925.0
2021-02-12 11:10:00,273.87,273.95,273.06,273.47,7773.0,258.1846,258.2601,257.421,257.8075,7773.0
2021-02-12 11:20:00,273.47,273.6,273.28,273.52,5193.0,257.8075,257.9301,257.6284,257.8547,5193.0
2021-02-12 11:30:00,273.52,273.96,273.52,273.8,7429.0,257.8547,258.2695,257.8547,258.1186,7429.0
2021-02-12 11:40:00,273.75,274.19,273.68,273.91,45621.0,258.0715,258.4863,258.0055,258.2223,45621.0
2021-02-12 11:50:00,273.82,273.84,273.59,273.7,2867.0,258.1375,258.1564,257.9207,258.0244,2867.0
2021-02-12 12:00:00,273.72,273.97,273.7,273.94,6262.0,258.0432,258.2789,258.0244,258.2506,6262.0
2021-02-12 12:10:00,273.94,273.94,273.68,273.85,11937.0,258.2506,258.2506,258.0055,258.1658,11937.0
2021-02-12 12:20:00,273.79,273.9,273.71,273.87,5939.0,258.1092,258.2129,258.0338,258.1846,5939.0
2021-02-12 12:30:00,273.89,274.11,273.74,274.11,6160.0,258.2035,258.4109,258.0621,258.4109,6160.0
2021-02-12 12:40:00,274.12,274.7,274.07,274.53,4232.0,258.4203,258.9671,258.3732,258.8068,4232.0
2021-02-12 12:50:00,274.46,274.84,274.31,274.8,10683.0,258.7408,259.0991,258.5994,259.0614,10683.0
2021-02-12 13:00:00,274.8,274.87,274.44,274.6,11755.0,259.0614,259.1274,258.722,258.8728,11755.0
2021-02-12 13:10:00,274.65,274.65,273.77,273.98,4977.0,258.92,258.92,258.0904,258.2883,4977.0
2021-02-12 13:20:00,273.9,274.04,273.46,273.46,11042.0,258.2129,258.3449,257.7981,257.7981,11042.0
2021-02-12 13:30:00,273.48,273.74,273.29,273.67,7397.0,257.817,258.0621,257.6379,257.9961,7397.0
2021-02-12 13:40:00,273.7,273.9,273.61,273.9,2700.0,258.0244,258.2129,257.9395,258.2129,2700.0
2021-02-12 13:50:00,273.97,274.06,273.6,273.92,6600.0,258.2789,258.3638,257.9301,258.2318,6600.0
2021-02-12 14:00:00,273.92,274.02,273.55,273.85,7782.0,258.2318,258.326,257.883,258.1658,7782.0
2021-02-12 14:10:00,273.92,273.92,273.6,273.76,6025.0,258.2318,258.2318,257.9301,258.0809,6025.0
2021-02-12 14:20:00,273.89,274.03,273.61,273.83,10015.0,258.2035,258.3355,257.9395,258.1469,10015.0
2021-02-12 14:30:00,273.87,274.09,273.64,274.04,10102.0,258.1846,258.392,257.9678,258.3449,10102.0
2021-02-12 14:40:00,273.96,274.27,273.8,274.21,10723.0,258.2695,258.5617,258.1186,258.5052,10723.0
2021-02-12 14:50:00,274.23,274.28,273.95,274.15,10525.0,258.524,258.5712,258.2601,258.4486,10525.0
2021-02-12 15:00:00,274.12,274.72,274.12,274.58,9302.0,258.4203,258.986,258.4203,258.854,9302.0
2021-02-12 15:10:00,274.59,274.69,274.43,274.62,9273.0,258.8634,258.9577,258.7126,258.8917,9273.0
2021-02-12 15:20:00,274.56,274.89,274.47,274.88,12715.0,258.8351,259.1462,258.7503,259.1368,12715.0
2021-02-12 15:30:00,274.87,275.92,274.79,275.64,20187.0,259.1274,260.1172,259.0519,259.8533,20187.0
2021-02-12 15:40:00,275.67,275.82,275.43,275.77,27732.0,259.8815,260.023,259.6553,259.9758,27732.0
2021-02-12 15:50:00,275.85,276.33,275.76,276.25,87606.0,260.0512,260.5037,259.9664,260.4283,87606.0
2021-02-16 09:30:00,278.85,279.69,276.88,277.0,28955.0,262.8794,263.6713,261.0222,261.1354,28955.0
2021-02-16 09:40:00,277.0,278.8,277.0,278.68,11591.0,261.1354,262.8323,261.1354,262.7192,11591.0
2021-02-16 09:50:00,278.37,278.94,277.85,278.07,7076.0,262.4269,262.9643,261.9367,262.1441,7076.0
2021-02-16 10:00:00,277.84,278.09,276.69,277.01,9744.0,261.9273,262.1629,260.8431,261.1448,9744.0
2021-02-16 10:10:00,276.86,276.86,275.73,276.45,6106.0,261.0034,261.0034,259.9381,260.6169,6106.0
2021-02-16 10:20:00,276.75,276.94,275.77,276.15,16737.0,260.8997,261.0788,259.9758,260.3341,16737.0
2021-02-16 10:30:00,276.3,276.54,275.2,275.82,11181.0,260.4755,260.7017,259.4385,260.023,11181.0
2021-02-16 10:40:00,275.7,275.79,274.21,274.52,16472.0,259.9098,259.9947,258.5052,258.7974,16472.0
2021-02-16 10:50:00,274.63,276.43,274.53,275.59,9006.0,258.9011,260.598,258.8068,259.8061,9006.0
2021-02-16 11:00:00,275.8,276.01,275.37,275.58,9462.0,260.0041,260.2021,259.5987,259.7967,9462.0
2021-02-16 11:10:00,276.01,276.24,275.61,276.14,6486.0,260.2021,260.4189,259.825,260.3246,6486.0
2021-02-16 11:20:00,276.16,276.17,275.41,275.41,5481.0,260.3435,260.3529,259.6364,259.6364,5481.0
2021-02-16 11:30:00,275.55,275.55,274.85,275.44,6626.0,259.7684,259.7684,259.1085,259.6647,6626.0
2021-02-16 11:40:00,275.44,275.68,274.41,274.41,11524.0,259.6647,259.891,258.6937,258.6937,11524.0
2021-02-16 11:50:00,274.39,275.68,274.39,274.93,15529.0,258.6749,259.891,258.6749,259.1839,15529.0
2021-02-16 12:00:00,274.98,276.29,274.98,276.03,10511.0,259.2311,260.466,259.2311,260.2209,10511.0
2021-02-16 12:10:00,275.79,277.2,275.79,277.06,13839.0,259.9947,261.3239,259.9947,261.1919,13839.0
2021-02-16 12:20:00,277.06,277.44,276.43,276.47,8875.0,261.1919,261.5502,260.598,260.6357,8875.0
2021-02-16 12:30:00,276.68,277.0,276.42,276.42,7376.0,260.8337,261.1354,260.5886,260.5886,7376.0
2021-02-16 12:40:00,276.4,276.71,276.38,276.7,10186.0,260.5697,260.862,260.5509,260.8526,10186.0
2021-02-16 12:50:00,276.66,276.7,275.64,275.64,7222.0,260.8148,260.8526,259.8533,259.8533,7222.0
2021-02-16 13:00:00,275.83,276.09,275.78,275.97,3368.0,260.0324,260.2775,259.9852,260.1644,3368.0
2021-02-16 13:10:00,275.89,276.32,275.69,275.69,10442.0,260.0889,260.4943,259.9004,259.9004,10442.0
2021-02-16 13:20:00,275.6,275.93,275.38,275.82,3803.0,259.8156,260.1267,259.6082,260.023,3803.0
2021-02-16 13:30:00,275.77,276.24,275.67,275.98,5219.0,259.9758,260.4189,259.8815,260.1738,5219.0
2021-02-16 13:40:00,275.78,276.12,275.46,275.87,4850.0,259.9852,260.3058,259.6836,260.0701,4850.0
2021-02-16 13:50:00,275.98,276.36,275.69,276.31,6792.0,260.1738,260.532,259.9004,260.4849,6792.0
2021-02-16 14:00:00,276.3,276.73,276.25,276.27,5654.0,260.4755,260.8808,260.4283,260.4472,5654.0
2021-02-16 14:10:00,276.36,276.5,275.83,276.4,46967.0,260.532,260.664,260.0324,260.5697,46967.0
2021-02-16 14:20:00,276.56,276.8,275.73,276.6,20475.0,260.7206,260.9468,259.9381,260.7583,20475.0
2021-02-16 14:30:00,276.68,276.7,275.74,275.93,12237.0,260.8337,260.8526,259.9475,260.1267,12237.0
2021-02-16 14:40:00,275.97,276.29,275.78,275.81,5524.0,260.1644,260.466,259.9852,260.0135,5524.0
2021-02-16 14:50:00,275.69,275.82,275.28,275.82,7364.0,259.9004,260.023,259.5139,260.023,7364.0
2021-02-16 15:00:00,275.71,276.08,275.58,276.0,6099.0,259.9193,260.2681,259.7967,260.1926,6099.0
2021-02-16 15:10:00,275.93,276.06,275.59,275.75,12222.0,260.1267,260.2492,259.8061,259.957,12222.0
2021-02-16 15:20:00,275.83,276.33,275.81,276.1,21439.0,260.0324,260.5037,260.0135,260.2869,21439.0
2021-02-16 15:30:00,276.12,276.34,275.55,275.9,38893.0,260.3058,260.5132,259.7684,260.0984,38893.0
2021-02-16 15:40:00,275.9,276.31,275.7,275.98,37710.0,260.0984,260.4849,259.9098,260.1738,37710.0
2021-02-16 15:50:00,275.99,276.46,275.64,275.89,88142.0,260.1832,260.6263,259.8533,260.0889,88142.0
2021-02-17 09:30:00,274.89,274.89,272.86,273.54,28710.0,259.1462,259.1462,257.2325,257.8735,28710.0
2021-02-17 09:40:00,273.76,275.63,273.46,274.88,22787.0,258.0809,259.8438,257.7981,259.1368,22787.0
2021-02-17 09:50:00,274.77,275.84,274.66,274.66,14540.0,259.0331,260.0418,258.9294,258.9294,14540.0
2021-02-17 10:00:00,274.93,275.65,274.83,275.65,10408.0,259.1839,259.8627,259.0897,259.8627,10408.0
2021-02-17 10:10:00,275.8,275.8,273.98,274.9,11884.0,260.0041,260.0041,258.2883,259.1556,11884.0
2021-02-17 10:20:00,275.29,275.29,273.81,273.81,9550.0,259.5233,259.5233,258.1281,258.1281,9550.0
2021-02-17 10:30:00,273.63,273.63,272.28,272.63,20018.0,257.9584,257.9584,256.6857,257.0157,20018.0
2021-02-17 10:40:00,272.64,272.99,271.96,272.82,9780.0,257.0251,257.355,256.384,257.1948,9780.0
2021-02-17 10:50:00,272.71,272.82,272.18,272.59,14760.0,257.0911,257.1948,256.5914,256.9779,14760.0
2021-02-17 11:00:00,272.51,272.7,271.79,272.34,15007.0,256.9025,257.0816,256.2238,256.7423,15007.0
2021-02-17 11:10:00,272.5,272.87,271.65,271.73,6047.0,256.8931,257.2419,256.0918,256.1672,6047.0
2021-02-17 11:20:00,271.65,272.83,271.65,272.7,12250.0,256.0918,257.2042,256.0918,257.0816,12250.0
2021-02-17 11:30:00,272.54,273.86,272.52,273.47,19814.0,256.9308,258.1752,256.912,257.8075,19814.0
2021-02-17 11:40:00,273.22,273.58,272.6,273.5,7142.0,257.5719,257.9112,256.9874,257.8358,7142.0
2021-02-17 11:50:00,273.49,273.71,273.17,273.71,2400.0,257.8264,258.0338,257.5247,258.0338,2400.0
2021-02-17 12:00:00,273.82,273.98,273.34,273.63,4318.0,258.1375,258.2883,257.685,257.9584,4318.0
2021-02-17 12:10:00,273.63,273.75,272.61,272.61,9411.0,257.9584,258.0715,256.9968,256.9968,9411.0
2021-02-17 12:20:00,272.62,273.21,272.54,273.11,4872.0,257.0062,257.5624,256.9308,257.4682,4872.0
2021-02-17 12:30:00,273.16,273.18,272.72,272.93,5813.0,257.5153,257.5342,257.1005,257.2985,5813.0
2021-02-17 12:40:00,272.99,273.26,272.78,272.86,4417.0,257.355,257.6096,257.1571,257.2325,4417.0
2021-02-17 12:50:00,272.78,273.06,272.7,272.7,5873.0,257.1571,257.421,257.0816,257.0816,5873.0
2021-02-17 13:00:00,272.83,273.06,272.83,272.94,3588.0,257.2042,257.421,257.2042,257.3079,3588.0
2021-02-17 13:10:00,272.89,272.95,272.55,272.59,2966.0,257.2608,257.3173,256.9402,256.9779,2966.0
2021-02-17 13:20:00,272.63,272.83,272.45,272.83,2335.0,257.0157,257.2042,256.846,257.2042,2335.0
2021-02-17 13:30:00,272.83,273.02,272.77,272.91,3609.0,257.2042,257.3833,257.1476,257.2796,3609.0
2021-02-17 13:40:00,273.0,273.0,272.17,272.17,3785.0,257.3645,257.3645,256.582,256.582,3785.0
2021-02-17 13:50:00,272.21,272.9,272.21,272.81,5489.0,256.6197,257.2702,256.6197,257.1853,5489.0
2021-02-17 14:00:00,273.01,273.43,272.96,273.35,6730.0,257.3739,257.7698,257.3268,257.6944,6730.0
2021-02-17 14:10:00,273.51,273.52,272.84,272.9,8787.0,257.8453,257.8547,257.2136,257.2702,8787.0
2021-02-17 14:20:00,272.84,272.91,272.5,272.5,2024.0,257.2136,257.2796,256.8931,256.8931,2024.0
2021-02-17 14:30:00,272.6,273.1,272.49,272.85,8876.0,256.9874,257.4587,256.8837,257.2231,8876.0
2021-02-17 14:40:00,272.61,272.67,272.18,272.44,9118.0,256.9968,257.0534,256.5914,256.8365,9118.0
2021-02-17 14:50:00,272.47,272.55,272.28,272.36,6755.0,256.8648,256.9402,256.6857,256.7611,6755.0
2021-02-17 15:00:00,272.41,272.63,272.26,272.55,5965.0,256.8083,257.0157,256.6668,256.9402,5965.0
2021-02-17 15:10:00,272.63,272.64,272.35,272.5,6841.0,257.0157,257.0251,256.7517,256.8931,6841.0
2021-02-17 15:20:00,272.43,272.54,271.94,271.96,9528.0,256.8271,256.9308,256.3652,256.384,9528.0
2021-02-17 15:30:00,272.0,272.22,271.75,272.02,14073.0,256.4217,256.6291,256.1861,256.4406,14073.0
2021-02-17 15:40:00,272.05,272.11,271.87,271.87,15013.0,256.4689,256.5254,256.2992,256.2992,15013.0
2021-02-17 15:50:00,272.05,272.13,271.84,272.02,28091.0,256.4689,256.5443,256.2709,256.4406,28091.0
2021-02-18 09:30:00,270.07,272.16,269.95,271.89,20829.0,254.6023,256.5726,254.4891,256.318,20829.0
2021-02-18 09:40:00,271.56,271.82,269.43,271.13,11845.0,256.0069,256.252,253.9989,255.6016,11845.0
2021-02-18 09:50:00,271.07,271.49,269.99,270.86,17514.0,255.545,255.9409,254.5269,255.347,17514.0
2021-02-18 10:00:00,270.69,271.1,268.73,268.74,15728.0,255.1868,255.5733,253.339,253.3484,15728.0
2021-02-18 10:10:00,268.83,270.33,268.83,269.01,6518.0,253.4333,254.8474,253.4333,253.603,6518.0
2021-02-18 10:20:00,268.74,268.84,268.32,268.61,5785.0,253.3484,253.4427,252.9525,253.2259,5785.0
2021-02-18 10:30:00,268.72,268.79,267.72,268.4,12800.0,253.3296,253.3956,252.3869,253.0279,12800.0
2021-02-18 10:40:00,268.28,268.62,267.74,267.88,5558.0,252.9148,253.2353,252.4057,252.5377,5558.0
2021-02-18 10:50:00,267.72,268.37,267.68,267.97,27843.0,252.3869,252.9996,252.3492,252.6225,27843.0
2021-02-18 11:00:00,267.91,268.57,267.65,268.13,18546.0,252.566,253.1882,252.3209,252.7734,18546.0
2021-02-18 11:10:00,268.27,268.62,267.78,268.19,10181.0,252.9054,253.2353,252.4434,252.8299,10181.0
2021-02-18 11:20:00,268.21,268.35,267.81,267.85,15012.0,252.8488,252.9808,252.4717,252.5094,15012.0
2021-02-18 11:30:00,267.77,268.17,267.71,268.05,15827.0,252.434,252.8111,252.3774,252.698,15827.0
2021-02-18 11:40:00,268.0,268.2,267.87,267.9,10618.0,252.6508,252.8394,252.5283,252.5566,10618.0
2021-02-18 11:50:00,267.88,268.02,267.36,267.59,4316.0,252.5377,252.6697,252.0475,252.2643,4316.0
2021-02-18 12:00:00,267.54,267.54,266.86,266.86,7421.0,252.2172,252.2172,251.5761,251.5761,7421.0
2021-02-18 12:10:00,266.79,266.87,266.26,266.38,7394.0,251.5101,251.5855,251.0105,251.1236,7394.0
2021-02-18 12:20:00,266.41,267.22,266.39,267.2,16547.0,251.1519,251.9155,251.133,251.8966,16547.0
2021-02-18 12:30:00,267.17,267.2,266.81,267.18,9406.0,251.8684,251.8966,251.529,251.8778,9406.0
2021-02-18 12:40:00,267.24,267.27,267.0,267.0,10647.0,251.9344,251.9626,251.7081,251.7081,10647.0
2021-02-18 12:50:00,266.9,267.06,266.64,267.02,4508.0,251.6138,251.7647,251.3687,251.727,4508.0
2021-02-18 13:00:00,267.01,267.17,266.72,267.1,5216.0,251.7175,251.8684,251.4441,251.8024,5216.0
2021-02-18 13:10:00,267.0,267.27,266.76,267.27,13283.0,251.7081,251.9626,251.4818,251.9626,13283.0
2021-02-18 13:20:00,267.31,268.25,267.27,268.11,17144.0,252.0003,252.8865,251.9626,252.7545,17144.0
2021-02-18 13:30:00,268.0,268.54,267.87,268.25,19948.0,252.6508,253.1599,252.5283,252.8865,19948.0
2021-02-18 13:40:00,267.96,268.56,267.91,268.48,21276.0,252.6131,253.1788,252.566,253.1033,21276.0
2021-02-18 13:50:00,268.45,268.84,268.24,268.45,21353.0,253.0751,253.4427,252.8771,253.0751,21353.0
2021-02-18 14:00:00,268.36,268.98,268.17,268.44,13923.0,252.9902,253.5747,252.8111,253.0656,13923.0
2021-02-18 14:10:00,268.47,268.76,268.33,268.6,17295.0,253.0939,253.3673,252.9619,253.2165,17295.0
2021-02-18 14:20:00,268.58,268.72,268.42,268.55,11503.0,253.1976,253.3296,253.0468,253.1693,11503.0
2021-02-18 14:30:00,268.51,268.71,268.36,268.71,9665.0,253.1316,253.3202,252.9902,253.3202,9665.0
2021-02-18 14:40:00,268.69,268.7,268.33,268.49,12058.0,253.3013,253.3107,252.9619,253.1128,12058.0
2021-02-18 14:50:00,268.47,268.74,268.1,268.74,10321.0,253.0939,253.3484,252.7451,253.3484,10321.0
2021-02-18 15:00:00,268.64,268.78,268.5,268.63,12296.0,253.2542,253.3862,253.1222,253.2447,12296.0
2021-02-18 15:10:00,268.63,268.69,268.38,268.42,13535.0,253.2447,253.3013,253.0091,253.0468,13535.0
2021-02-18 15:20:00,268.42,268.53,268.22,268.29,12188.0,253.0468,253.1505,252.8582,252.9242,12188.0
2021-02-18 15:30:00,268.35,268.64,268.35,268.4,22625.0,252.9808,253.2542,252.9808,253.0279,22625.0
2021-02-18 15:40:00,268.4,268.58,268.04,268.04,33473.0,253.0279,253.1976,252.6885,252.6885,33473.0
2021-02-18 15:50:00,268.06,268.59,267.89,268.35,60238.0,252.7074,253.207,252.5471,252.9808,60238.0
2021-02-19 09:30:00,271.04,272.47,269.37,272.05,31526.0,255.5167,256.8648,253.9424,256.4689,31526.0
2021-02-19 09:40:00,272.0,272.64,271.69,272.51,40870.0,256.4217,257.0251,256.1295,256.9025,40870.0
2021-02-19 09:50:00,272.63,274.22,272.51,274.21,56054.0,257.0157,258.5146,256.9025,258.5052,56054.0
2021-02-19 10:00:00,274.22,274.63,273.77,274.13,36370.0,258.5146,258.9011,258.0904,258.4297,36370.0
2021-02-19 10:10:00,274.24,274.56,273.83,274.56,15812.0,258.5334,258.8351,258.1469,258.8351,15812.0
2021-02-19 10:20:00,274.12,274.88,273.72,274.87,33021.0,258.4203,259.1368,258.0432,259.1274,33021.0
2021-02-19 10:30:00,274.75,274.86,274.37,274.47,12393.0,259.0142,259.1179,258.656,258.7503,12393.0
2021-02-19 10:40:00,274.46,274.64,273.86,274.02,13950.0,258.7408,258.9105,258.1752,258.326,13950.0
2021-02-19 10:50:00,274.0,274.58,273.86,274.51,7035.0,258.3072,258.854,258.1752,258.788,7035.0
2021-02-19 11:00:00,274.51,274.59,274.18,274.44,10105.0,258.788,258.8634,258.4769,258.722,10105.0
2021-02-19 11:10:00,274.44,275.79,274.24,275.05,156316.0,258.722,259.9947,258.5334,259.2971,156316.0
2021-02-19 11:20:00,275.34,275.55,274.96,274.98,12402.0,259.5704,259.7684,259.2122,259.2311,12402.0
2021-02-19 11:30:00,275.04,276.11,274.99,275.0,37745.0,259.2876,260.2963,259.2405,259.2499,37745.0
2021-02-19 11:40:00,275.0,275.27,274.7,275.18,27814.0,259.2499,259.5045,258.9671,259.4196,27814.0
2021-02-19 11:50:00,275.27,276.0,275.04,275.42,21789.0,259.5045,260.1926,259.2876,259.6459,21789.0
2021-02-19 12:00:00,275.51,276.15,275.31,275.82,16882.0,259.7307,260.3341,259.5422,260.023,16882.0
2021-02-19 12:10:00,276.0,276.87,275.75,276.77,15118.0,260.1926,261.0128,259.957,260.9185,15118.0
2021-02-19 12:20:00,276.65,277.14,276.05,277.05,42597.0,260.8054,261.2674,260.2398,261.1825,42597.0
2021-02-19 12:30:00,276.91,278.64,276.91,278.64,80043.0,261.0505,262.6814,261.0505,262.6814,80043.0
2021-02-19 12:40:00,278.41,279.14,277.59,277.96,101844.0,262.4646,263.1528,261.6916,262.0404,101844.0
2021-02-19 12:50:00,278.03,279.37,277.88,279.03,24638.0,262.1064,263.3696,261.965,263.0491,24638.0
2021-02-19 13:00:00,279.12,279.35,278.86,279.24,9761.0,263.134,263.3508,262.8888,263.2471,9761.0
2021-02-19 13:10:00,279.3,280.21,279.27,280.06,21077.0,263.3036,264.1615,263.2754,264.0201,21077.0
2021-02-19 13:20:00,280.05,280.05,278.91,279.45,69305.0,264.0107,264.0107,262.936,263.4451,69305.0
2021-02-19 13:30:00,279.5,279.56,278.64,279.3,9744.0,263.4922,263.5488,262.6814,263.3036,9744.0
2021-02-19 13:40:00,279.22,279.33,278.82,278.83,16702.0,263.2282,263.3319,262.8511,262.8606,16702.0
2021-02-19 13:50:00,278.89,279.93,278.89,279.93,15415.0,262.9171,263.8976,262.9171,263.8976,15415.0
2021-02-19 14:00:00,280.0,280.11,279.29,279.45,9631.0,263.9636,264.0673,263.2942,263.4451,9631.0
2021-02-19 14:10:00,279.58,280.17,279.51,279.9,18069.0,263.5676,264.1238,263.5016,263.8693,18069.0
2021-02-19 14:20:00,279.89,279.89,278.99,278.99,11560.0,263.8599,263.8599,263.0114,263.0114,11560.0
2021-02-19 14:30:00,278.98,279.92,278.98,279.75,7055.0,263.002,263.8881,263.002,263.7279,7055.0
2021-02-19 14:40:00,279.71,279.95,279.62,279.83,19535.0,263.6902,263.9164,263.6053,263.8033,19535.0
2021-02-19 14:50:00,279.84,280.66,279.49,280.37,17850.0,263.8127,264.5858,263.4828,264.3124,17850.0
2021-02-19 15:00:00,280.3,280.39,279.02,279.02,15639.0,264.2464,264.3312,263.0397,263.0397,15639.0
2021-02-19 15:10:00,279.15,280.59,279.15,280.5,16369.0,263.1622,264.5198,263.1622,264.4349,16369.0
2021-02-19 15:20:00,280.59,280.6,279.92,280.29,9653.0,264.5198,264.5292,263.8881,264.2369,9653.0
2021-02-19 15:30:00,280.19,280.7,280.16,280.67,12733.0,264.1427,264.6235,264.1144,264.5952,12733.0
2021-02-19 15:40:00,280.61,280.74,279.91,279.95,28390.0,264.5386,264.6612,263.8787,263.9164,28390.0
2021-02-19 15:50:00,280.07,280.07,279.27,279.73,52542.0,264.0295,264.0295,263.2754,263.709,52542.0
2021-02-22 09:30:00,279.73,281.82,278.12,280.57,103583.0,263.709,265.6793,262.1912,264.5009,103583.0
2021-02-22 09:40:00,280.84,281.11,279.72,280.26,26312.0,264.7554,265.01,263.6996,264.2087,26312.0
2021-02-22 09:50:00,280.42,282.01,280.4,281.96,25685.0,264.3595,265.8584,264.3406,265.8113,25685.0
2021-02-22 10:00:00,281.96,282.14,281.26,281.62,11986.0,265.8113,265.981,265.1514,265.4908,11986.0
2021-02-22 10:10:00,281.57,282.18,280.4,281.04,35168.0,265.4436,266.0187,264.3406,264.944,35168.0
2021-02-22 10:20:00,281.38,281.7,281.14,281.49,10529.0,265.2645,265.5662,265.0383,265.3682,10529.0
2021-02-22 10:30:00,281.57,283.09,281.57,282.89,21395.0,265.4436,266.8766,265.4436,266.688,21395.0
2021-02-22 10:40:00,282.87,283.67,282.86,283.35,19702.0,266.6692,267.4234,266.6598,267.1217,19702.0
2021-02-22 10:50:00,283.28,283.57,281.97,282.72,13428.0,267.0557,267.3291,265.8207,266.5278,13428.0
2021-02-22 11:00:00,282.93,283.89,282.72,283.22,16150.0,266.7257,267.6308,266.5278,266.9991,16150.0
2021-02-22 11:10:00,283.08,283.32,282.29,283.0,27894.0,266.8672,267.0934,266.1224,266.7917,27894.0
2021-02-22 11:20:00,282.99,283.67,282.89,283.67,23739.0,266.7823,267.4234,266.688,267.4234,23739.0
2021-02-22 11:30:00,283.5,284.1,283.38,283.57,21863.0,267.2631,267.8287,267.15,267.3291,21863.0
2021-02-22 11:40:00,283.54,284.85,283.54,284.24,20168.0,267.3008,268.5358,267.3008,267.9607,20168.0
2021-02-22 11:50:00,284.17,284.46,283.91,284.09,17791.0,267.8947,268.1681,267.6496,267.8193,17791.0
2021-02-22 12:00:00,284.0,284.62,283.84,284.5,25577.0,267.7345,268.3189,267.5836,268.2058,25577.0
2021-02-22 12:10:00,284.42,284.53,284.08,284.34,4885.0,268.1304,268.2341,267.8099,268.055,4885.0
2021-02-22 12:20:00,284.18,285.05,284.04,285.0,22688.0,267.9041,268.7243,267.7722,268.6772,22688.0
2021-02-22 12:30:00,285.0,285.59,284.67,285.33,11565.0,268.6772,269.2334,268.3661,268.9883,11565.0
2021-02-22 12:40:00,285.32,285.32,284.18,284.26,9808.0,268.9789,268.9789,267.9041,267.9796,9808.0
2021-02-22 12:50:00,284.32,284.64,284.29,284.59,20117.0,268.0361,268.3378,268.0078,268.2907,20117.0
2021-02-22 13:00:00,284.58,284.72,284.26,284.5,17106.0,268.2812,268.4132,267.9796,268.2058,17106.0
2021-02-22 13:10:00,284.55,284.95,284.4,284.47,12549.0,268.253,268.63,268.1115,268.1775,12549.0
2021-02-22 13:20:00,284.54,285.02,284.49,284.75,8386.0,268.2435,268.696,268.1964,268.4415,8386.0
2021-02-22 13:30:00,284.79,285.05,284.64,284.71,11455.0,268.4792,268.7243,268.3378,268.4038,11455.0
2021-02-22 13:40:00,284.75,285.12,284.65,284.91,12502.0,268.4415,268.7903,268.3472,268.5923,12502.0
2021-02-22 13:50:00,284.91,284.93,284.49,284.92,14000.0,268.5923,268.6112,268.1964,268.6018,14000.0
2021-02-22 14:00:00,285.05,285.33,284.43,284.43,12465.0,268.7243,268.9883,268.1398,268.1398,12465.0
2021-02-22 14:10:00,284.45,284.46,283.79,284.29,15087.0,268.1587,268.1681,267.5365,268.0078,15087.0
2021-02-22 14:20:00,284.59,284.68,283.96,284.1,9179.0,268.2907,268.3755,267.6967,267.8287,9179.0
2021-02-22 14:30:00,284.25,284.86,284.02,284.5,20474.0,267.9701,268.5452,267.7533,268.2058,20474.0
2021-02-22 14:40:00,284.56,284.72,284.02,284.14,14293.0,268.2624,268.4132,267.7533,267.8664,14293.0
2021-02-22 14:50:00,284.08,284.4,283.79,284.04,25331.0,267.8099,268.1115,267.5365,267.7722,25331.0
2021-02-22 15:00:00,284.03,284.82,284.0,284.35,28238.0,267.7627,268.5075,267.7345,268.0644,28238.0
2021-02-22 15:10:00,284.55,284.76,284.26,284.36,15927.0,268.253,268.4509,267.9796,268.0738,15927.0
2021-02-22 15:20:00,284.35,284.69,283.86,283.86,22160.0,268.0644,268.3849,267.6025,267.6025,22160.0
2021-02-22 15:30:00,283.86,284.11,283.52,283.71,24461.0,267.6025,267.8382,267.282,267.4611,24461.0
2021-02-22 15:40:00,283.75,283.84,283.25,283.56,21803.0,267.4988,267.5836,267.0274,267.3197,21803.0
2021-02-22 15:50:00,283.5,283.63,282.09,282.32,70949.0,267.2631,267.3857,265.9339,266.1507,70949.0
2021-02-23 09:30:00,283.56,283.59,279.74,282.81,39337.0,267.3197,267.3479,263.7184,266.6126,39337.0
2021-02-23 09:40:00,282.07,282.59,277.85,277.93,25701.0,265.915,266.4052,261.9367,262.0121,25701.0
2021-02-23 09:50:00,277.48,280.52,276.74,279.81,26581.0,261.5879,264.4538,260.8903,263.7844,26581.0
2021-02-23 10:00:00,279.82,281.46,279.15,281.02,15319.0,263.7939,265.3399,263.1622,264.9251,15319.0
2021-02-23 10:10:00,281.29,281.69,280.8,281.5,13089.0,265.1797,265.5568,264.7177,265.3776,13089.0
2021-02-23 10:20:00,281.5,282.88,281.5,282.15,17006.0,265.3776,266.6786,265.3776,265.9904,17006.0
2021-02-23 10:30:00,282.15,282.66,281.07,282.39,8601.0,265.9904,266.4712,264.9723,266.2167,8601.0
2021-02-23 10:40:00,282.52,283.13,281.96,282.79,13337.0,266.3392,266.9143,265.8113,266.5938,13337.0
2021-02-23 10:50:00,282.82,283.18,282.62,282.96,18864.0,266.622,266.9614,266.4335,266.754,18864.0
2021-02-23 11:00:00,282.76,283.59,282.58,283.04,16986.0,266.5655,267.3479,266.3958,266.8294,16986.0
2021-02-23 11:10:00,282.92,282.92,281.96,282.06,6578.0,266.7163,266.7163,265.8113,265.9056,6578.0
2021-02-23 11:20:00,282.06,282.06,281.27,281.53,4338.0,265.9056,265.9056,265.1608,265.4059,4338.0
2021-02-23 11:30:00,281.75,282.68,281.22,282.08,9836.0,265.6133,266.4901,265.1137,265.9244,9836.0
2021-02-23 11:40:00,281.85,281.86,280.73,280.94,8249.0,265.7076,265.717,264.6517,264.8497,8249.0
2021-02-23 11:50:00,280.75,281.95,280.75,281.47,5032.0,264.6706,265.8019,264.6706,265.3494,5032.0
2021-02-23 12:00:00,281.35,281.35,280.4,280.56,22726.0,265.2362,265.2362,264.3406,264.4915,22726.0
2021-02-23 12:10:00,280.71,281.0,280.1,280.59,32974.0,264.6329,264.9063,264.0578,264.5198,32974.0
2021-02-23 12:20:00,280.45,281.22,280.0,281.22,13494.0,264.3878,265.1137,263.9636,265.1137,13494.0
2021-02-23 12:30:00,281.12,281.81,280.9,281.08,13787.0,265.0194,265.6699,264.812,264.9817,13787.0
2021-02-23 12:40:00,281.05,282.38,280.81,281.77,25281.0,264.9534,266.2072,264.7272,265.6322,25281.0
2021-02-23 12:50:00,281.88,282.07,281.14,281.21,7794.0,265.7359,265.915,265.0383,265.1043,7794.0
2021-02-23 13:00:00,281.18,281.9,280.95,281.29,12166.0,265.076,265.7547,264.8591,265.1797,12166.0
2021-02-23 13:10:00,281.41,281.77,281.22,281.77,7478.0,265.2928,265.6322,265.1137,265.6322,7478.0
2021-02-23 13:20:00,281.9,282.03,281.34,281.85,10898.0,265.7547,265.8773,265.2268,265.7076,10898.0
2021-02-23 13:30:00,281.84,281.93,281.55,281.76,8157.0,265.6982,265.783,265.4248,265.6228,8157.0
2021-02-23 13:40:00,281.94,282.18,281.41,282.02,11448.0,265.7924,266.0187,265.2928,265.8679,11448.0
2021-02-23 13:50:00,282.02,282.2,281.69,282.02,15480.0,265.8679,266.0376,265.5568,265.8679,15480.0
2021-02-23 14:00:00,282.12,282.69,281.97,282.66,20597.0,265.9621,266.4995,265.8207,266.4712,20597.0
2021-02-23 14:10:00,282.6,283.6,282.6,283.56,5676.0,266.4146,267.3574,266.4146,267.3197,5676.0
2021-02-23 14:20:00,283.64,283.64,282.82,283.23,12582.0,267.3951,267.3951,266.622,267.0086,12582.0
2021-02-23 14:30:00,283.28,283.36,282.4,282.66,15562.0,267.0557,267.1311,266.2261,266.4712,15562.0
2021-02-23 14:40:00,282.59,283.29,282.59,283.19,17070.0,266.4052,267.0651,266.4052,266.9709,17070.0
2021-02-23 14:50:00,283.17,283.6,282.97,283.5,15541.0,266.952,267.3574,266.7635,267.2631,15541.0
2021-02-23 15:00:00,283.5,284.64,283.45,284.41,22361.0,267.2631,268.3378,267.216,268.121,22361.0
2021-02-23 15:10:00,284.41,285.0,284.34,285.0,23725.0,268.121,268.6772,268.055,268.6772,23725.0
2021-02-23 15:20:00,285.15,285.49,284.81,285.33,27340.0,268.8186,269.1391,268.4981,268.9883,27340.0
2021-02-23 15:30:00,285.33,286.67,285.26,286.42,24192.0,268.9883,270.2515,268.9223,270.0159,24192.0
2021-02-23 15:40:00,286.64,286.68,285.65,285.66,23439.0,270.2233,270.261,269.29,269.2994,23439.0
2021-02-23 15:50:00,285.72,286.43,285.52,286.01,66130.0,269.3559,270.0253,269.1674,269.6293,66130.0
2021-02-24 09:30:00,285.92,289.04,285.92,287.03,13451.0,269.5445,272.4858,269.5445,270.5909,13451.0
2021-02-24 09:40:00,287.03,288.11,286.56,287.16,20964.0,270.5909,271.6091,270.1478,270.7135,20964.0
2021-02-24 09:50:00,286.98,287.11,285.29,286.8,6315.0,270.5438,270.6663,268.9506,270.3741,6315.0
2021-02-24 10:00:00,286.75,287.19,286.24,286.85,6721.0,270.327,270.7418,269.8462,270.4212,6721.0
2021-02-24 10:10:00,287.03,287.69,286.16,287.13,21399.0,270.5909,271.2131,269.7707,270.6852,21399.0
2021-02-24 10:20:00,286.95,287.95,286.88,287.32,10127.0,270.5155,271.4582,270.4495,270.8643,10127.0
2021-02-24 10:30:00,287.44,289.6,287.37,289.6,8631.0,270.9774,273.0137,270.9114,273.0137,8631.0
2021-02-24 10:40:00,289.61,290.0,289.48,289.49,13093.0,273.0232,273.3908,272.9006,272.91,13093.0
2021-02-24 10:50:00,289.26,290.18,289.0,289.59,21421.0,272.6932,273.5605,272.4481,273.0043,21421.0
2021-02-24 11:00:00,289.6,290.17,289.4,289.82,9820.0,273.0137,273.5511,272.8252,273.2211,9820.0
2021-02-24 11:10:00,289.71,290.08,289.37,289.9,10835.0,273.1174,273.4662,272.7969,273.2965,10835.0
2021-02-24 11:20:00,289.88,290.81,289.72,290.3,33494.0,273.2777,274.1544,273.1269,273.6736,33494.0
2021-02-24 11:30:00,290.38,291.43,290.2,291.33,128657.0,273.7491,274.7389,273.5794,274.6446,128657.0
2021-02-24 11:40:00,291.23,291.43,290.79,291.14,8052.0,274.5504,274.7389,274.1356,274.4655,8052.0
2021-02-24 11:50:00,291.06,292.65,290.49,292.28,16548.0,274.3901,275.889,273.8528,275.5402,16548.0
2021-02-24 12:00:00,292.32,292.33,291.41,291.41,8808.0,275.5779,275.5874,274.7201,274.7201,8808.0
2021-02-24 12:10:00,291.62,291.68,290.94,291.08,11042.0,274.918,274.9746,274.277,274.409,11042.0
2021-02-24 12:20:00,291.53,292.24,291.33,291.86,6606.0,274.8332,275.5025,274.6446,275.1443,6606.0
2021-02-24 12:30:00,291.81,292.08,291.74,291.93,67297.0,275.0972,275.3517,275.0312,275.2103,67297.0
2021-02-24 12:40:00,292.07,292.11,291.81,291.99,27226.0,275.3423,275.38,275.0972,275.2668,27226.0
2021-02-24 12:50:00,292.06,292.12,291.61,292.12,34840.0,275.3328,275.3894,274.9086,275.3894,34840.0
2021-02-24 13:00:00,292.18,293.62,292.07,293.28,11129.0,275.446,276.8035,275.3423,276.483,11129.0
2021-02-24 13:10:00,293.43,293.52,293.1,293.52,4636.0,276.6244,276.7092,276.3133,276.7092,4636.0
2021-02-24 13:20:00,293.58,294.46,293.19,293.88,37309.0,276.7658,277.5954,276.3981,277.0486,37309.0
2021-02-24 13:30:00,293.98,294.7,293.93,294.47,33154.0,277.1429,277.8216,277.0957,277.6048,33154.0
2021-02-24 13:40:00,294.39,294.52,293.5,293.5,7173.0,277.5294,277.6519,276.6904,276.6904,7173.0
2021-02-24 13:50:00,293.49,294.53,293.49,294.53,8170.0,276.6809,277.6614,276.6809,277.6614,8170.0
2021-02-24 14:00:00,294.5,294.63,294.01,294.06,18932.0,277.6331,277.7556,277.1712,277.2183,18932.0
2021-02-24 14:10:00,294.01,294.01,293.22,293.98,29165.0,277.1712,277.1712,276.4264,277.1429,29165.0
2021-02-24 14:20:00,294.18,294.41,293.75,294.07,8895.0,277.3314,277.5482,276.926,277.2277,8895.0
2021-02-24 14:30:00,294.18,294.28,293.61,293.62,4498.0,277.3314,277.4257,276.7941,276.8035,4498.0
2021-02-24 14:40:00,293.61,293.95,292.99,292.99,9726.0,276.7941,277.1146,276.2096,276.2096,9726.0
2021-02-24 14:50:00,293.06,293.21,292.69,292.9,4745.0,276.2756,276.417,275.9268,276.1247,4745.0
2021-02-24 15:00:00,292.97,293.67,292.83,293.56,66305.0,276.1907,276.8506,276.0587,276.7469,66305.0
2021-02-24 15:10:00,293.56,294.98,293.37,294.98,16508.0,276.7469,278.0856,276.5678,278.0856,16508.0
2021-02-24 15:20:00,294.95,295.83,294.61,295.67,22606.0,278.0573,278.8869,277.7368,278.7361,22606.0
2021-02-24 15:30:00,295.63,296.5,295.63,296.0,40852.0,278.6984,279.5185,278.6984,279.0472,40852.0
2021-02-24 15:40:00,295.95,297.21,295.56,296.93,35849.0,279.0,280.1879,278.6324,279.9239,35849.0
2021-02-24 15:50:00,297.0,297.72,296.26,297.06,148821.0,279.9899,280.6687,279.2923,280.0465,148821.0
2021-02-25 09:30:00,296.1,297.86,294.17,294.71,40073.0,279.1415,280.8007,277.322,277.8311,40073.0
2021-02-25 09:40:00,294.33,295.6,293.36,294.24,12462.0,277.4728,278.6701,276.5584,277.388,12462.0
2021-02-25 09:50:00,294.06,295.94,293.81,295.69,15362.0,277.2183,278.9906,276.9826,278.7549,15362.0
2021-02-25 10:00:00,295.17,295.72,294.35,294.35,12521.0,278.2647,278.7832,277.4917,277.4917,12521.0
2021-02-25 10:10:00,294.68,295.36,293.6,293.88,10710.0,277.8028,278.4438,276.7846,277.0486,10710.0
2021-02-25 10:20:00,294.29,294.6,293.74,293.82,14559.0,277.4351,277.7274,276.9166,276.992,14559.0
2021-02-25 10:30:00,293.74,293.74,292.04,292.04,19136.0,276.9166,276.9166,275.314,275.314,19136.0
2021-02-25 10:40:00,291.82,292.72,291.46,292.08,17779.0,275.1066,275.955,274.7672,275.3517,17779.0
2021-02-25 10:50:00,291.93,293.01,291.08,293.01,11027.0,275.2103,276.2284,274.409,276.2284,11027.0
2021-02-25 11:00:00,292.68,294.54,292.63,294.27,18360.0,275.9173,277.6708,275.8702,277.4163,18360.0
2021-02-25 11:10:00,294.46,294.61,293.69,294.29,9448.0,277.5954,277.7368,276.8695,277.4351,9448.0
2021-02-25 11:20:00,294.48,294.84,293.56,293.74,14107.0,277.6142,277.9536,276.7469,276.9166,14107.0
2021-02-25 11:30:00,293.87,293.97,292.94,293.75,17519.0,277.0392,277.1334,276.1624,276.926,17519.0
2021-02-25 11:40:00,293.62,293.84,292.96,293.47,27290.0,276.8035,277.0109,276.1813,276.6621,27290.0
2021-02-25 11:50:00,293.3,294.87,293.26,294.13,30814.0,276.5018,277.9819,276.4641,277.2843,30814.0
2021-02-25 12:00:00,294.13,294.13,292.5,293.45,19673.0,277.2843,277.2843,275.7476,276.6432,19673.0
2021-02-25 12:10:00,293.4,294.31,292.96,293.71,13692.0,276.5961,277.454,276.1813,276.8883,13692.0
2021-02-25 12:20:00,293.64,294.08,293.05,293.66,20396.0,276.8223,277.2371,276.2661,276.8412,20396.0
2021-02-25 12:30:00,293.69,293.75,292.84,293.46,28081.0,276.8695,276.926,276.0682,276.6527,28081.0
2021-02-25 12:40:00,293.37,293.8,292.9,293.04,10700.0,276.5678,276.9732,276.1247,276.2567,10700.0
2021-02-25 12:50:00,293.0,293.27,291.43,291.43,23138.0,276.219,276.4735,274.7389,274.7389,23138.0
2021-02-25 13:00:00,291.5,292.08,290.66,291.4,18214.0,274.8049,275.3517,274.013,274.7106,18214.0
2021-02-25 13:10:00,291.58,292.33,290.93,292.33,9295.0,274.8803,275.5874,274.2676,275.5874,9295.0
2021-02-25 13:20:00,292.57,293.78,292.48,293.53,10826.0,275.8136,276.9543,275.7288,276.7186,10826.0
2021-02-25 13:30:00,293.57,293.88,292.42,293.68,10117.0,276.7564,277.0486,275.6722,276.8601,10117.0
2021-02-25 13:40:00,293.51,294.14,292.9,293.86,40421.0,276.6998,277.2937,276.1247,277.0297,40421.0
2021-02-25 13:50:00,293.46,293.46,291.91,292.52,6417.0,276.6527,276.6527,275.1914,275.7665,6417.0
2021-02-25 14:00:00,292.46,293.46,291.94,293.01,12122.0,275.7099,276.6527,275.2197,276.2284,12122.0
2021-02-25 14:10:00,292.89,294.08,292.89,294.07,5908.0,276.1153,277.2371,276.1153,277.2277,5908.0
2021-02-25 14:20:00,294.11,294.75,293.93,294.61,10249.0,277.2654,277.8688,277.0957,277.7368,10249.0
2021-02-25 14:30:00,294.64,294.64,294.05,294.16,14857.0,277.7651,277.7651,277.2089,277.3126,14857.0
2021-02-25 14:40:00,293.99,294.68,293.26,293.31,9375.0,277.1523,277.8028,276.4641,276.5112,9375.0
2021-02-25 14:50:00,293.5,293.81,292.32,292.35,8871.0,276.6904,276.9826,275.5779,275.6062,8871.0
2021-02-25 15:00:00,292.4,292.98,289.71,289.95,9516.0,275.6534,276.2001,273.1174,273.3437,9516.0
2021-02-25 15:10:00,290.19,291.13,289.6,289.78,12209.0,273.5699,274.4561,273.0137,273.1834,12209.0
2021-02-25 15:20:00,289.61,290.3,289.04,289.27,13746.0,273.0232,273.6736,272.4858,272.7026,13746.0
2021-02-25 15:30:00,289.08,289.98,287.79,288.66,17500.0,272.5235,273.372,271.3074,272.1276,17500.0
2021-02-25 15:40:00,288.74,290.29,288.01,289.99,32035.0,272.203,273.6642,271.5148,273.3814,32035.0
2021-02-25 15:50:00,290.16,290.21,288.33,289.39,87128.0,273.5417,273.5888,271.8165,272.8158,87128.0
2021-02-26 09:30:00,289.17,290.24,287.94,290.06,21293.0,272.6084,273.6171,271.4488,273.4474,21293.0
2021-02-26 09:40:00,289.24,290.82,289.16,289.43,5586.0,272.6743,274.1639,272.5989,272.8535,5586.0
2021-02-26 09:50:00,289.81,290.27,287.96,288.24,6205.0,273.2117,273.6454,271.4677,271.7316,6205.0
2021-02-26 10:00:00,287.5,288.41,286.51,287.44,9301.0,271.034,271.8919,270.1007,270.9774,9301.0
2021-02-26 10:10:00,287.38,287.94,286.63,286.77,5454.0,270.9209,271.4488,270.2138,270.3458,5454.0
2021-02-26 10:20:00,287.06,287.06,284.13,284.16,10069.0,270.6192,270.6192,267.857,267.8853,10069.0
2021-02-26 10:30:00,284.11,287.38,284.11,287.11,7920.0,267.8382,270.9209,267.8382,270.6663,7920.0
2021-02-26 10:40:00,287.73,288.76,287.16,288.76,11139.0,271.2508,272.2218,270.7135,272.2218,11139.0
2021-02-26 10:50:00,288.58,288.62,286.87,287.31,8864.0,272.0521,272.0899,270.4401,270.8549,8864.0
2021-02-26 11:00:00,287.14,289.05,287.14,288.93,12115.0,270.6946,272.4952,270.6946,272.3821,12115.0
2021-02-26 11:10:00,288.48,289.38,288.07,289.32,15979.0,271.9579,272.8063,271.5714,272.7498,15979.0
2021-02-26 11:20:00,289.52,289.8,288.61,289.15,6217.0,272.9383,273.2023,272.0804,272.5895,6217.0
2021-02-26 11:30:00,289.44,290.76,289.44,290.26,3716.0,272.8629,274.1073,272.8629,273.6359,3716.0
2021-02-26 11:40:00,290.16,290.52,288.83,289.31,4885.0,273.5417,273.881,272.2878,272.7403,4885.0
2021-02-26 11:50:00,289.15,289.28,288.55,289.15,10900.0,272.5895,272.7121,272.0239,272.5895,10900.0
2021-02-26 12:00:00,289.42,290.49,289.28,290.34,6456.0,272.844,273.8528,272.7121,273.7113,6456.0
2021-02-26 12:10:00,290.55,291.06,290.44,290.89,3014.0,273.9093,274.3901,273.8056,274.2298,3014.0
2021-02-26 12:20:00,291.01,291.59,291.01,291.5,7071.0,274.343,274.8898,274.343,274.8049,7071.0
2021-02-26 12:30:00,291.6,292.17,291.56,291.78,4031.0,274.8992,275.4365,274.8615,275.0689,4031.0
2021-02-26 12:40:00,291.51,291.73,291.0,291.61,4418.0,274.8143,275.0217,274.3335,274.9086,4418.0
2021-02-26 12:50:00,291.36,292.08,290.44,290.6,3938.0,274.6729,275.3517,273.8056,273.9565,3938.0
2021-02-26 13:00:00,290.1,290.1,289.47,290.08,3145.0,273.4851,273.4851,272.8912,273.4662,3145.0
2021-02-26 13:10:00,289.9,290.49,289.78,290.3,4675.0,273.2965,273.8528,273.1834,273.6736,4675.0
2021-02-26 13:20:00,290.76,291.57,290.76,291.56,2886.0,274.1073,274.8709,274.1073,274.8615,2886.0
2021-02-26 13:30:00,291.19,291.19,289.63,289.99,4402.0,274.5127,274.5127,273.042,273.3814,4402.0
2021-02-26 13:40:00,290.19,290.72,290.18,290.25,2922.0,273.5699,274.0696,273.5605,273.6265,2922.0
2021-02-26 13:50:00,289.63,290.08,289.21,289.81,7011.0,273.042,273.4662,272.6461,273.2117,7011.0
2021-02-26 14:00:00,289.6,290.27,289.22,289.78,6174.0,273.0137,273.6454,272.6555,273.1834,6174.0
2021-02-26 14:10:00,289.65,290.02,288.65,288.66,7175.0,273.0609,273.4097,272.1181,272.1276,7175.0
2021-02-26 14:20:00,288.73,289.35,287.53,287.57,10364.0,272.1936,272.778,271.0623,271.1,10364.0
2021-02-26 14:30:00,287.49,288.14,287.27,287.32,11908.0,271.0246,271.6373,270.8172,270.8643,11908.0
2021-02-26 14:40:00,287.14,287.78,287.11,287.6,11904.0,270.6946,271.298,270.6663,271.1283,11904.0
2021-02-26 14:50:00,287.45,288.5,287.29,287.65,4141.0,270.9869,271.9767,270.836,271.1754,4141.0
2021-02-26 15:00:00,287.9,289.47,287.77,289.31,8228.0,271.4111,272.8912,271.2885,272.7403,8228.0
2021-02-26 15:10:00,289.54,290.54,289.4,290.4,12638.0,272.9572,273.8999,272.8252,273.7679,12638.0
2021-02-26 15:20:00,290.65,290.91,289.4,289.64,13413.0,274.0036,274.2487,272.8252,273.0514,13413.0
2021-02-26 15:30:00,289.37,289.54,288.43,288.65,8261.0,272.7969,272.9572,271.9107,272.1181,8261.0
2021-02-26 15:40:00,288.38,290.23,288.26,289.94,11734.0,271.8636,273.6076,271.7505,273.3343,11734.0
2021-02-26 15:50:00,289.36,289.45,286.95,286.95,59789.0,272.7875,272.8723,270.5155,270.5155,59789.0
2021-03-01 09:30:00,292.15,295.44,291.61,294.28,18647.0,275.4177,278.5193,274.9086,277.4257,18647.0
2021-03-01 09:40:00,294.63,296.17,294.45,295.76,4326.0,277.7556,279.2074,277.586,278.8209,4326.0
2021-03-01 09:50:00,295.74,296.37,295.1,295.69,12164.0,278.8021,279.396,278.1987,278.7549,12164.0
2021-03-01 10:00:00,295.68,297.46,295.15,296.59,14473.0,278.7455,280.4236,278.2459,279.6034,14473.0
2021-03-01 10:10:00,296.4,297.36,296.29,296.95,15386.0,279.4243,280.3293,279.3206,279.9428,15386.0
2021-03-01 10:20:00,296.99,297.69,296.33,296.49,10193.0,279.9805,280.6404,279.3583,279.5091,10193.0
2021-03-01 10:30:00,296.48,297.45,296.03,297.42,4344.0,279.4997,280.4141,279.0755,280.3859,4344.0
2021-03-01 10:40:00,297.49,297.66,296.99,297.64,3597.0,280.4518,280.6121,279.9805,280.5933,3597.0
2021-03-01 10:50:00,297.85,298.11,297.13,298.11,12516.0,280.7912,281.0363,280.1125,281.0363,12516.0
2021-03-01 11:00:00,298.24,298.24,297.19,297.3,7054.0,281.1589,281.1589,280.169,280.2727,7054.0
2021-03-01 11:10:00,297.4,299.0,297.27,299.0,15195.0,280.367,281.8754,280.2444,281.8754,15195.0
2021-03-01 11:20:00,298.98,299.62,298.74,298.75,7283.0,281.8565,282.4599,281.6303,281.6397,7283.0
2021-03-01 11:30:00,298.95,299.74,298.85,299.4,8936.0,281.8282,282.573,281.734,282.2525,8936.0
2021-03-01 11:40:00,299.3,299.88,298.95,299.73,8309.0,282.1582,282.705,281.8282,282.5636,8309.0
2021-03-01 11:50:00,299.8,299.89,299.16,299.41,5945.0,282.6295,282.7144,282.0262,282.2619,5945.0
2021-03-01 12:00:00,299.51,299.77,299.22,299.5,5866.0,282.3562,282.6013,282.0828,282.3467,5866.0
2021-03-01 12:10:00,299.59,299.77,298.8,299.1,3389.0,282.4316,282.6013,281.6868,281.9696,3389.0
2021-03-01 12:20:00,299.06,299.3,298.75,298.96,2224.0,281.9319,282.1582,281.6397,281.8377,2224.0
2021-03-01 12:30:00,299.0,299.06,298.69,298.69,4582.0,281.8754,281.9319,281.5831,281.5831,4582.0
2021-03-01 12:40:00,298.69,299.47,298.41,299.17,6817.0,281.5831,282.3184,281.3192,282.0356,6817.0
2021-03-01 12:50:00,299.18,299.18,298.77,298.86,3546.0,282.0451,282.0451,281.6585,281.7434,3546.0
2021-03-01 13:00:00,298.88,299.03,298.61,298.98,4702.0,281.7622,281.9036,281.5077,281.8565,4702.0
2021-03-01 13:10:00,298.88,298.89,297.95,298.16,5264.0,281.7622,281.7717,280.8855,281.0835,5264.0
2021-03-01 13:20:00,298.12,298.77,298.11,298.76,4305.0,281.0458,281.6585,281.0363,281.6491,4305.0
2021-03-01 13:30:00,298.89,299.45,298.89,299.08,5503.0,281.7717,282.2996,281.7717,281.9508,5503.0
2021-03-01 13:40:00,299.19,299.31,298.91,299.2,5909.0,282.0545,282.1676,281.7905,282.0639,5909.0
2021-03-01 13:50:00,298.94,299.31,298.9,299.16,2090.0,281.8188,282.1676,281.7811,282.0262,2090.0
2021-03-01 14:00:00,299.18,300.1,299.08,299.9,10629.0,282.0451,282.9124,281.9508,282.7238,10629.0
2021-03-01 14:10:00,299.79,300.49,299.74,299.98,6961.0,282.6201,283.28,282.573,282.7992,6961.0
2021-03-01 14:20:00,300.04,300.79,300.04,300.25,5743.0,282.8558,283.5628,282.8558,283.0538,5743.0
2021-03-01 14:30:00,300.43,300.43,299.89,300.22,8628.0,283.2235,283.2235,282.7144,283.0255,8628.0
2021-03-01 14:40:00,300.53,300.62,299.92,299.92,4300.0,283.3177,283.4026,282.7427,282.7427,4300.0
2021-03-01 14:50:00,300.12,300.43,300.05,300.21,1871.0,282.9312,283.2235,282.8652,283.0161,1871.0
2021-03-01 15:00:00,300.2,300.2,299.46,299.7,19449.0,283.0066,283.0066,282.309,282.5353,19449.0
2021-03-01 15:10:00,299.61,299.61,298.46,298.76,5559.0,282.4504,282.4504,281.3663,281.6491,5559.0
2021-03-01 15:20:00,298.92,298.99,298.6,298.77,7759.0,281.7999,281.8659,281.4983,281.6585,7759.0
2021-03-01 15:30:00,298.85,299.01,298.0,298.13,13434.0,281.734,281.8848,280.9326,281.0552,13434.0
2021-03-01 15:40:00,298.24,298.33,297.59,297.59,18024.0,281.1589,281.2437,280.5461,280.5461,18024.0
2021-03-01 15:50:00,297.25,297.87,296.84,297.59,42183.0,280.2256,280.8101,279.8391,280.5461,42183.0
2021-03-02 09:30:00,296.53,298.26,296.09,297.63,17546.0,279.5468,281.1777,279.132,280.5838,17546.0
2021-03-02 09:40:00,297.63,297.95,296.46,296.81,5513.0,280.5838,280.8855,279.4808,279.8108,5513.0
2021-03-02 09:50:00,296.62,298.54,296.61,298.19,5865.0,279.6317,281.4417,279.6222,281.1118,5865.0
2021-03-02 10:00:00,298.08,298.27,296.97,297.34,5923.0,281.0081,281.1872,279.9616,280.3104,5923.0
2021-03-02 10:10:00,297.32,298.09,296.27,297.75,4785.0,280.2916,281.0175,279.3017,280.697,4785.0
2021-03-02 10:20:00,297.56,297.69,295.66,295.78,6330.0,280.5178,280.6404,278.7267,278.8398,6330.0
2021-03-02 10:30:00,295.91,296.21,295.09,295.32,8311.0,278.9623,279.2452,278.1893,278.4061,8311.0
2021-03-02 10:40:00,295.67,296.21,295.38,296.04,3377.0,278.7361,279.2452,278.4627,279.0849,3377.0
2021-03-02 10:50:00,296.06,296.5,295.89,296.13,6170.0,279.1037,279.5185,278.9435,279.1697,6170.0
2021-03-02 11:00:00,296.12,296.56,295.29,296.38,4759.0,279.1603,279.5751,278.3778,279.4054,4759.0
2021-03-02 11:10:00,296.64,297.07,296.26,296.69,6177.0,279.6505,280.0559,279.2923,279.6977,6177.0
2021-03-02 11:20:00,296.71,297.19,296.48,297.09,8886.0,279.7165,280.169,279.4997,280.0748,8886.0
2021-03-02 11:30:00,297.05,297.05,295.67,295.91,6508.0,280.037,280.037,278.7361,278.9623,6508.0
2021-03-02 11:40:00,295.72,296.46,295.12,296.46,7012.0,278.7832,279.4808,278.2176,279.4808,7012.0
2021-03-02 11:50:00,296.09,296.75,296.01,296.25,6239.0,279.132,279.7542,279.0566,279.2829,6239.0
2021-03-02 12:00:00,296.11,296.73,295.68,296.42,6740.0,279.1509,279.7354,278.7455,279.4431,6740.0
2021-03-02 12:10:00,296.44,297.24,296.26,297.24,9206.0,279.462,280.2162,279.2923,280.2162,9206.0
2021-03-02 12:20:00,297.32,297.42,296.88,297.02,5541.0,280.2916,280.3859,279.8768,280.0088,5541.0
2021-03-02 12:30:00,296.89,297.54,296.72,297.33,4872.0,279.8862,280.499,279.7259,280.301,4872.0
2021-03-02 12:40:00,297.5,297.56,296.83,296.84,2724.0,280.4613,280.5178,279.8296,279.8391,2724.0
2021-03-02 12:50:00,296.93,297.71,296.84,297.53,8186.0,279.9239,280.6592,279.8391,280.4896,8186.0
2021-03-02 13:00:00,297.57,298.31,297.57,297.86,6264.0,280.5273,281.2249,280.5273,280.8007,6264.0
2021-03-02 13:10:00,297.91,298.42,297.76,298.09,8037.0,280.8478,281.3286,280.7064,281.0175,8037.0
2021-03-02 13:20:00,297.94,298.2,297.17,297.31,6106.0,280.8761,281.1212,280.1502,280.2822,6106.0
2021-03-02 13:30:00,297.66,298.04,297.41,297.81,4270.0,280.6121,280.9703,280.3764,280.7535,4270.0
2021-03-02 13:40:00,297.77,297.91,297.14,297.67,2457.0,280.7158,280.8478,280.1219,280.6215,2457.0
2021-03-02 13:50:00,297.56,297.56,296.81,296.91,3220.0,280.5178,280.5178,279.8108,279.9051,3220.0
2021-03-02 14:00:00,297.1,297.45,296.86,297.0,6469.0,280.0842,280.4141,279.8579,279.9899,6469.0
2021-03-02 14:10:00,296.97,297.28,296.73,297.0,8238.0,279.9616,280.2539,279.7354,279.9899,8238.0
2021-03-02 14:20:00,296.99,297.52,296.98,297.23,5374.0,279.9805,280.4801,279.9711,280.2067,5374.0
2021-03-02 14:30:00,297.34,297.61,297.12,297.38,3355.0,280.3104,280.565,280.103,280.3481,3355.0
2021-03-02 14:40:00,297.55,297.79,297.16,297.53,8619.0,280.5084,280.7347,280.1407,280.4896,8619.0
2021-03-02 14:50:00,297.45,297.94,297.32,297.63,3942.0,280.4141,280.8761,280.2916,280.5838,3942.0
2021-03-02 15:00:00,297.65,298.07,297.62,298.03,5175.0,280.6027,280.9986,280.5744,280.9609,5175.0
2021-03-02 15:10:00,298.08,298.08,296.99,296.99,6770.0,281.0081,281.0081,279.9805,279.9805,6770.0
2021-03-02 15:20:00,296.96,297.37,296.91,297.0,9940.0,279.9522,280.3387,279.9051,279.9899,9940.0
2021-03-02 15:30:00,296.9,297.46,296.8,297.01,9992.0,279.8956,280.4236,279.8014,279.9993,9992.0
2021-03-02 15:40:00,297.0,297.51,296.83,297.15,16272.0,279.9899,280.4707,279.8296,280.1313,16272.0
2021-03-02 15:50:00,297.19,297.27,295.69,295.7,54230.0,280.169,280.2444,278.7549,278.7644,54230.0
2021-03-03 09:30:00,296.91,298.33,295.62,297.74,17203.0,279.9051,281.2437,278.6889,280.6875,17203.0
2021-03-03 09:40:00,297.94,298.74,297.83,298.5,4072.0,280.8761,281.6303,280.7724,281.404,4072.0
2021-03-03 09:50:00,298.9,299.26,297.42,297.42,3180.0,281.7811,282.1205,280.3859,280.3859,3180.0
2021-03-03 10:00:00,297.2,297.83,297.13,297.66,4340.0,280.1785,280.7724,280.1125,280.6121,4340.0
2021-03-03 10:10:00,297.74,297.91,296.23,296.23,7823.0,280.6875,280.8478,279.264,279.264,7823.0
2021-03-03 10:20:00,296.57,297.95,296.13,296.54,5758.0,279.5845,280.8855,279.1697,279.5563,5758.0
2021-03-03 10:30:00,296.54,297.75,296.16,297.25,5233.0,279.5563,280.697,279.198,280.2256,5233.0
2021-03-03 10:40:00,297.03,297.96,296.82,297.76,6151.0,280.0182,280.8949,279.8202,280.7064,6151.0
2021-03-03 10:50:00,298.0,298.68,297.86,298.09,8755.0,280.9326,281.5737,280.8007,281.0175,8755.0
2021-03-03 11:00:00,298.27,298.91,298.0,298.6,4292.0,281.1872,281.7905,280.9326,281.4983,4292.0
2021-03-03 11:10:00,298.46,299.46,298.32,299.46,6613.0,281.3663,282.309,281.2343,282.309,6613.0
2021-03-03 11:20:00,299.5,301.0,299.5,300.61,12600.0,282.3467,283.7608,282.3467,283.3932,12600.0
2021-03-03 11:30:00,300.62,301.16,299.55,299.56,23185.0,283.4026,283.9117,282.3939,282.4033,23185.0
2021-03-03 11:40:00,299.45,300.13,299.05,299.5,6923.0,282.2996,282.9406,281.9225,282.3467,6923.0
2021-03-03 11:50:00,299.69,300.45,299.61,300.32,7556.0,282.5258,283.2423,282.4504,283.1198,7556.0
2021-03-03 12:00:00,300.06,300.1,299.63,299.71,3721.0,282.8747,282.9124,282.4693,282.5447,3721.0
2021-03-03 12:10:00,299.74,300.36,299.71,299.9,7902.0,282.573,283.1575,282.5447,282.7238,7902.0
2021-03-03 12:20:00,299.88,300.34,299.72,300.15,7216.0,282.705,283.1386,282.5541,282.9595,7216.0
2021-03-03 12:30:00,300.29,301.0,300.23,300.75,24476.0,283.0915,283.7608,283.0349,283.5251,24476.0
2021-03-03 12:40:00,300.76,301.99,300.76,301.78,6091.0,283.5346,284.6941,283.5346,284.4961,6091.0
2021-03-03 12:50:00,301.83,301.86,301.35,301.55,7997.0,284.5433,284.5716,284.0908,284.2793,7997.0
2021-03-03 13:00:00,301.35,301.72,301.24,301.37,5116.0,284.0908,284.4396,283.9871,284.1096,5116.0
2021-03-03 13:10:00,300.91,302.66,300.74,302.53,10490.0,283.676,285.3257,283.5157,285.2032,10490.0
2021-03-03 13:20:00,302.63,302.9,301.48,301.48,9272.0,285.2975,285.552,284.2133,284.2133,9272.0
2021-03-03 13:30:00,301.25,301.84,300.68,301.55,7696.0,283.9965,284.5527,283.4591,284.2793,7696.0
2021-03-03 13:40:00,301.66,301.7,300.44,300.44,6653.0,284.383,284.4207,283.2329,283.2329,6653.0
2021-03-03 13:50:00,300.38,300.52,299.57,300.32,15757.0,283.1763,283.3083,282.4127,283.1198,15757.0
2021-03-03 14:00:00,300.32,300.34,298.49,298.86,6353.0,283.1198,283.1386,281.3946,281.7434,6353.0
2021-03-03 14:10:00,298.96,299.71,298.67,299.7,9445.0,281.8377,282.5447,281.5643,282.5353,9445.0
2021-03-03 14:20:00,299.59,299.87,299.13,299.43,7765.0,282.4316,282.6955,281.9979,282.2807,7765.0
2021-03-03 14:30:00,299.41,300.12,298.6,300.08,6212.0,282.2619,282.9312,281.4983,282.8935,6212.0
2021-03-03 14:40:00,299.86,300.28,299.15,299.48,8172.0,282.6861,283.0821,282.0168,282.3279,8172.0
2021-03-03 14:50:00,299.47,300.64,299.47,300.56,6750.0,282.3184,283.4214,282.3184,283.346,6750.0
2021-03-03 15:00:00,300.63,300.91,299.86,300.15,8146.0,283.412,283.676,282.6861,282.9595,8146.0
2021-03-03 15:10:00,300.0,300.96,299.48,299.53,7748.0,282.8181,283.7231,282.3279,282.375,7748.0
2021-03-03 15:20:00,299.51,299.51,298.15,298.83,27493.0,282.3562,282.3562,281.074,281.7151,27493.0
2021-03-03 15:30:00,298.96,299.18,298.25,298.25,24199.0,281.8377,282.0451,281.1683,281.1683,24199.0
2021-03-03 15:40:00,298.44,299.29,298.39,298.8,20652.0,281.3474,282.1488,281.3003,281.6868,20652.0
2021-03-03 15:50:00,298.72,298.85,296.25,296.55,68359.0,281.6114,281.734,279.2829,279.5657,68359.0
2021-03-04 09:30:00,295.12,297.22,294.94,296.87,18269.0,278.2176,280.1973,278.0479,279.8674,18269.0
2021-03-04 09:40:00,297.11,297.11,293.52,294.22,7036.0,280.0936,280.0936,276.7092,277.3691,7036.0
2021-03-04 09:50:00,293.93,295.01,293.93,295.01,6197.0,277.0957,278.1139,277.0957,278.1139,6197.0
2021-03-04 10:00:00,294.63,294.63,292.67,293.0,9556.0,277.7556,277.7556,275.9079,276.219,9556.0
2021-03-04 10:10:00,292.23,293.14,291.7,292.33,8829.0,275.4931,276.351,274.9935,275.5874,8829.0
2021-03-04 10:20:00,292.21,294.27,291.67,294.27,5854.0,275.4742,277.4163,274.9652,277.4163,5854.0
2021-03-04 10:30:00,293.75,294.54,293.16,294.43,7809.0,276.926,277.6708,276.3698,277.5671,7809.0
2021-03-04 10:40:00,294.43,294.43,293.67,293.99,9600.0,277.5671,277.5671,276.8506,277.1523,9600.0
2021-03-04 10:50:00,294.04,294.04,292.05,293.74,36918.0,277.1994,277.1994,275.3234,276.9166,36918.0
2021-03-04 11:00:00,293.79,294.93,293.71,294.74,14580.0,276.9638,278.0385,276.8883,277.8593,14580.0
2021-03-04 11:10:00,294.85,294.92,293.85,294.05,12447.0,277.963,278.029,277.0203,277.2089,12447.0
2021-03-04 11:20:00,294.18,294.54,293.69,294.39,5822.0,277.3314,277.6708,276.8695,277.5294,5822.0
2021-03-04 11:30:00,294.76,295.79,294.76,295.79,9227.0,277.8782,278.8492,277.8782,278.8492,9227.0
2021-03-04 11:40:00,295.63,296.61,295.59,296.4,7174.0,278.6984,279.6222,278.6607,279.4243,7174.0
2021-03-04 11:50:00,296.47,296.52,295.7,295.8,8840.0,279.4903,279.5374,278.7644,278.8586,8840.0
2021-03-04 12:00:00,296.04,298.09,296.04,298.09,7951.0,279.0849,281.0175,279.0849,281.0175,7951.0
2021-03-04 12:10:00,297.93,298.53,296.72,297.77,14059.0,280.8666,281.4323,279.7259,280.7158,14059.0
2021-03-04 12:20:00,298.33,298.33,296.29,297.0,12670.0,281.2437,281.2437,279.3206,279.9899,12670.0
2021-03-04 12:30:00,297.0,297.08,295.87,297.08,17469.0,279.9899,280.0653,278.9246,280.0653,17469.0
2021-03-04 12:40:00,297.01,297.5,296.21,296.36,23946.0,279.9993,280.4613,279.2452,279.3866,23946.0
2021-03-04 12:50:00,296.21,296.9,294.57,294.97,98265.0,279.2452,279.8956,277.6991,278.0762,98265.0
2021-03-04 13:00:00,294.79,296.17,294.34,295.21,38591.0,277.9065,279.2074,277.4823,278.3024,38591.0
2021-03-04 13:10:00,295.26,295.3,294.0,294.73,31347.0,278.3496,278.3873,277.1617,277.8499,31347.0
2021-03-04 13:20:00,294.65,295.35,293.78,295.35,41706.0,277.7745,278.4344,276.9543,278.4344,41706.0
2021-03-04 13:30:00,295.36,295.36,293.96,294.86,33601.0,278.4438,278.4438,277.124,277.9725,33601.0
2021-03-04 13:40:00,294.86,295.1,292.61,292.77,51889.0,277.9725,278.1987,275.8513,276.0022,51889.0
2021-03-04 13:50:00,292.74,293.25,289.28,289.71,43728.0,275.9739,276.4547,272.7121,273.1174,43728.0
2021-03-04 14:00:00,289.38,290.66,288.12,290.43,24220.0,272.8063,274.013,271.6185,273.7962,24220.0
2021-03-04 14:10:00,290.09,290.18,288.39,288.99,21737.0,273.4757,273.5605,271.873,272.4387,21737.0
2021-03-04 14:20:00,289.57,290.93,289.57,290.64,11427.0,272.9854,274.2676,272.9854,273.9942,11427.0
2021-03-04 14:30:00,290.55,290.55,288.59,289.71,13600.0,273.9093,273.9093,272.0616,273.1174,13600.0
2021-03-04 14:40:00,289.9,291.83,289.54,291.48,102813.0,273.2965,275.116,272.9572,274.7861,102813.0
2021-03-04 14:50:00,291.67,293.22,291.38,292.43,12750.0,274.9652,276.4264,274.6918,275.6816,12750.0
2021-03-04 15:00:00,292.38,293.18,291.51,291.91,14541.0,275.6345,276.3887,274.8143,275.1914,14541.0
2021-03-04 15:10:00,291.63,292.09,290.82,291.2,12389.0,274.9275,275.3611,274.1639,274.5221,12389.0
2021-03-04 15:20:00,291.15,292.59,290.77,292.3,16511.0,274.475,275.8325,274.1167,275.5591,16511.0
2021-03-04 15:30:00,292.28,293.36,292.25,292.55,22671.0,275.5402,276.5584,275.512,275.7948,22671.0
2021-03-04 15:40:00,292.54,293.68,292.54,293.13,28204.0,275.7853,276.8601,275.7853,276.3416,28204.0
2021-03-04 15:50:00,293.18,293.77,291.35,293.42,83331.0,276.3887,276.9449,274.6635,276.6149,83331.0
2021-03-05 09:30:00,296.26,297.65,295.18,297.23,29743.0,279.2923,280.6027,278.2741,280.2067,29743.0
2021-03-05 09:40:00,296.61,297.57,294.99,295.75,25544.0,279.6222,280.5273,278.095,278.8115,25544.0
2021-03-05 09:50:00,295.61,296.24,293.31,295.8,20447.0,278.6795,279.2734,276.5112,278.8586,20447.0
2021-03-05 10:00:00,295.8,297.06,294.4,296.16,28368.0,278.8586,280.0465,277.5388,279.198,28368.0
2021-03-05 10:10:00,296.34,296.63,292.95,294.47,21446.0,279.3677,279.6411,276.1719,277.6048,21446.0
2021-03-05 10:20:00,294.54,294.63,292.92,293.11,13791.0,277.6708,277.7556,276.1436,276.3227,13791.0
2021-03-05 10:30:00,292.48,293.05,290.88,291.24,15678.0,275.7288,276.2661,274.2204,274.5598,15678.0
2021-03-05 10:40:00,291.54,293.15,291.34,292.76,16422.0,274.8426,276.3604,274.6541,275.9927,16422.0
2021-03-05 10:50:00,292.78,293.22,291.4,291.97,16523.0,276.0116,276.4264,274.7106,275.248,16523.0
2021-03-05 11:00:00,291.95,291.95,290.18,291.44,24957.0,275.2291,275.2291,273.5605,274.7483,24957.0
2021-03-05 11:10:00,291.61,292.09,290.06,290.74,23379.0,274.9086,275.3611,273.4474,274.0884,23379.0
2021-03-05 11:20:00,290.8,291.45,288.81,289.06,13025.0,274.145,274.7578,272.269,272.5047,13025.0
2021-03-05 11:30:00,289.12,290.63,289.12,290.61,6635.0,272.5612,273.9847,272.5612,273.9659,6635.0
2021-03-05 11:40:00,290.43,291.23,289.1,290.66,14230.0,273.7962,274.5504,272.5424,274.013,14230.0
2021-03-05 11:50:00,290.72,292.96,290.09,292.68,9313.0,274.0696,276.1813,273.4757,275.9173,9313.0
2021-03-05 12:00:00,292.53,292.53,291.16,291.19,10045.0,275.7759,275.7759,274.4844,274.5127,10045.0
2021-03-05 12:10:00,291.19,291.86,290.67,291.72,16331.0,274.5127,275.1443,274.0224,275.0123,16331.0
2021-03-05 12:20:00,291.81,293.17,291.81,292.69,10853.0,275.0972,276.3793,275.0972,275.9268,10853.0
2021-03-05 12:30:00,292.79,294.14,292.67,294.0,12617.0,276.021,277.2937,275.9079,277.1617,12617.0
2021-03-05 12:40:00,293.94,294.27,293.5,294.01,15576.0,277.1052,277.4163,276.6904,277.1712,15576.0
2021-03-05 12:50:00,294.06,294.66,293.35,294.09,5201.0,277.2183,277.7839,276.549,277.2466,5201.0
2021-03-05 13:00:00,294.49,294.7,293.16,294.29,8879.0,277.6237,277.8216,276.3698,277.4351,8879.0
2021-03-05 13:10:00,294.49,295.83,293.73,295.69,6360.0,277.6237,278.8869,276.9072,278.7549,6360.0
2021-03-05 13:20:00,295.72,296.53,295.28,296.26,11499.0,278.7832,279.5468,278.3684,279.2923,11499.0
2021-03-05 13:30:00,296.38,297.26,296.04,297.03,13433.0,279.4054,280.235,279.0849,280.0182,13433.0
2021-03-05 13:40:00,297.17,297.98,297.0,297.98,9467.0,280.1502,280.9138,279.9899,280.9138,9467.0
2021-03-05 13:50:00,297.97,297.97,296.55,297.65,14899.0,280.9044,280.9044,279.5657,280.6027,14899.0
2021-03-05 14:00:00,297.94,298.12,295.57,295.72,20258.0,280.8761,281.0458,278.6418,278.7832,20258.0
2021-03-05 14:10:00,295.72,296.8,295.51,295.9,14884.0,278.7832,279.8014,278.5852,278.9529,14884.0
2021-03-05 14:20:00,296.11,297.47,295.71,297.42,12601.0,279.1509,280.433,278.7738,280.3859,12601.0
2021-03-05 14:30:00,297.25,298.52,297.12,298.08,16093.0,280.2256,281.4229,280.103,281.0081,16093.0
2021-03-05 14:40:00,298.23,298.39,297.2,298.11,13445.0,281.1495,281.3003,280.1785,281.0363,13445.0
2021-03-05 14:50:00,298.09,298.87,297.56,298.59,12388.0,281.0175,281.7528,280.5178,281.4888,12388.0
2021-03-05 15:00:00,298.53,299.51,298.41,298.46,17234.0,281.4323,282.3562,281.3192,281.3663,17234.0
2021-03-05 15:10:00,298.66,299.51,297.91,298.38,14044.0,281.5548,282.3562,280.8478,281.2909,14044.0
2021-03-05 15:20:00,298.54,299.31,298.54,299.22,11359.0,281.4417,282.1676,281.4417,282.0828,11359.0
2021-03-05 15:30:00,299.1,300.11,298.5,300.11,23125.0,281.9696,282.9218,281.404,282.9218,23125.0
2021-03-05 15:40:00,299.99,300.62,299.05,299.96,52351.0,282.8087,283.4026,281.9225,282.7804,52351.0
2021-03-05 15:50:00,299.73,300.84,299.58,299.98,121700.0,282.5636,283.61,282.4221,282.7992,121700.0
2021-03-08 09:30:00,301.9,301.9,298.78,300.18,45279.0,284.6093,284.6093,281.668,282.9878,45279.0
2021-03-08 09:40:00,300.17,302.33,299.9,300.97,32604.0,282.9784,285.0146,282.7238,283.7325,32604.0
2021-03-08 09:50:00,300.82,302.26,299.82,300.41,9802.0,283.5911,284.9487,282.6484,283.2046,9802.0
2021-03-08 10:00:00,300.63,301.12,300.01,301.11,6454.0,283.412,283.8739,282.8275,283.8645,6454.0
2021-03-08 10:10:00,300.75,300.75,299.93,300.02,4833.0,283.5251,283.5251,282.7521,282.8369,4833.0
2021-03-08 10:20:00,300.01,300.47,298.78,300.05,6661.0,282.8275,283.2612,281.668,282.8652,6661.0
2021-03-08 10:30:00,300.22,300.35,298.59,298.69,4794.0,283.0255,283.148,281.4888,281.5831,4794.0
2021-03-08 10:40:00,299.24,300.16,299.24,299.53,3615.0,282.1016,282.9689,282.1016,282.375,3615.0
2021-03-08 10:50:00,299.52,300.91,299.52,300.77,12759.0,282.3656,283.676,282.3656,283.544,12759.0
2021-03-08 11:00:00,300.59,300.91,299.75,300.3,30272.0,283.3743,283.676,282.5824,283.1009,30272.0
2021-03-08 11:10:00,299.86,301.0,299.8,301.0,6696.0,282.6861,283.7608,282.6295,283.7608,6696.0
2021-03-08 11:20:00,300.82,300.87,299.6,300.47,14829.0,283.5911,283.6383,282.441,283.2612,14829.0
2021-03-08 11:30:00,300.33,300.33,299.41,299.54,5744.0,283.1292,283.1292,282.2619,282.3844,5744.0
2021-03-08 11:40:00,299.53,299.64,298.49,299.27,8803.0,282.375,282.4787,281.3946,282.1299,8803.0
2021-03-08 11:50:00,299.35,299.66,298.69,299.07,33511.0,282.2053,282.4976,281.5831,281.9414,33511.0
2021-03-08 12:00:00,299.02,299.82,298.83,299.54,13419.0,281.8942,282.6484,281.7151,282.3844,13419.0
2021-03-08 12:10:00,299.71,300.3,299.56,299.58,34734.0,282.5447,283.1009,282.4033,282.4221,34734.0
2021-03-08 12:20:00,299.55,301.62,299.45,301.05,21990.0,282.3939,284.3453,282.2996,283.808,21990.0
2021-03-08 12:30:00,301.1,301.42,300.58,300.9,38490.0,283.8551,284.1568,283.3649,283.6665,38490.0
2021-03-08 12:40:00,300.86,301.16,300.11,300.61,12525.0,283.6288,283.9117,282.9218,283.3932,12525.0
2021-03-08 12:50:00,300.61,301.62,300.39,301.38,19375.0,283.3932,284.3453,283.1858,284.1191,19375.0
2021-03-08 13:00:00,301.41,301.75,300.97,301.36,45637.0,284.1473,284.4679,283.7325,284.1002,45637.0
2021-03-08 13:10:00,301.4,301.49,300.68,301.39,12786.0,284.1379,284.2228,283.4591,284.1285,12786.0
2021-03-08 13:20:00,301.36,302.21,301.21,302.05,26392.0,284.1002,284.9015,283.9588,284.7507,26392.0
2021-03-08 13:30:00,301.94,301.99,300.45,300.69,14235.0,284.647,284.6941,283.2423,283.4686,14235.0
2021-03-08 13:40:00,300.63,300.64,298.58,298.6,8393.0,283.412,283.4214,281.4794,281.4983,8393.0
2021-03-08 13:50:00,298.63,298.63,297.65,298.29,4774.0,281.5266,281.5266,280.6027,281.206,4774.0
2021-03-08 14:00:00,298.2,299.81,298.07,299.69,17498.0,281.1212,282.639,280.9986,282.5258,17498.0
2021-03-08 14:10:00,299.67,300.29,299.43,300.13,12450.0,282.507,283.0915,282.2807,282.9406,12450.0
2021-03-08 14:20:00,300.13,300.9,299.95,300.8,2634.0,282.9406,283.6665,282.771,283.5723,2634.0
2021-03-08 14:30:00,300.57,301.67,300.45,301.09,40867.0,283.3554,284.3924,283.2423,283.8457,40867.0
2021-03-08 14:40:00,301.15,301.15,299.81,300.18,12216.0,283.9022,283.9022,282.639,282.9878,12216.0
2021-03-08 14:50:00,300.31,301.95,300.31,301.2,20162.0,283.1103,284.6564,283.1103,283.9494,20162.0
2021-03-08 15:00:00,301.27,301.29,300.03,300.55,13843.0,284.0154,284.0342,282.8464,283.3366,13843.0
2021-03-08 15:10:00,300.56,301.87,300.15,300.21,42899.0,283.346,284.581,282.9595,283.0161,42899.0
2021-03-08 15:20:00,300.03,300.95,300.0,300.5,26877.0,282.8464,283.7137,282.8181,283.2895,26877.0
2021-03-08 15:30:00,300.42,301.6,300.32,300.67,55825.0,283.214,284.3265,283.1198,283.4497,55825.0
2021-03-08 15:40:00,300.5,300.54,299.46,300.04,19968.0,283.2895,283.3272,282.309,282.8558,19968.0
2021-03-08 15:50:00,300.07,300.07,297.96,298.8,85475.0,282.8841,282.8841,280.8949,281.6868,85475.0
2021-03-09 09:30:00,299.95,301.18,296.22,297.57,38608.0,282.771,283.9305,279.2546,280.5273,38608.0
2021-03-09 09:40:00,296.53,299.1,295.61,298.37,34398.0,279.5468,281.9696,278.6795,281.2814,34398.0
2021-03-09 09:50:00,298.5,298.5,296.0,296.0,46686.0,281.404,281.404,279.0472,279.0472,46686.0
2021-03-09 10:00:00,296.04,297.67,295.8,297.4,69898.0,279.0849,280.6215,278.8586,280.367,69898.0
2021-03-09 10:10:00,297.41,298.31,296.55,297.62,24965.0,280.3764,281.2249,279.5657,280.5744,24965.0
2021-03-09 10:20:00,297.62,298.53,297.35,298.42,46156.0,280.5744,281.4323,280.3199,281.3286,46156.0
2021-03-09 10:30:00,298.49,298.74,297.55,297.73,13217.0,281.3946,281.6303,280.5084,280.6781,13217.0
2021-03-09 10:40:00,297.74,298.46,297.58,298.22,14251.0,280.6875,281.3663,280.5367,281.14,14251.0
2021-03-09 10:50:00,298.34,300.6,298.31,300.03,35925.0,281.2532,283.3837,281.2249,282.8464,35925.0
2021-03-09 11:00:00,299.93,301.88,299.87,301.19,33344.0,282.7521,284.5904,282.6955,283.9399,33344.0
2021-03-09 11:10:00,301.07,301.23,300.02,300.49,10416.0,283.8268,283.9776,282.8369,283.28,10416.0
2021-03-09 11:20:00,300.22,300.38,299.04,299.17,7978.0,283.0255,283.1763,281.9131,282.0356,7978.0
2021-03-09 11:30:00,299.16,299.79,299.16,299.22,15999.0,282.0262,282.6201,282.0262,282.0828,15999.0
2021-03-09 11:40:00,299.33,300.36,299.22,299.89,16495.0,282.1865,283.1575,282.0828,282.7144,16495.0
2021-03-09 11:50:00,299.99,300.4,299.42,300.24,9918.0,282.8087,283.1952,282.2713,283.0443,9918.0
2021-03-09 12:00:00,300.34,300.34,299.62,299.66,4806.0,283.1386,283.1386,282.4599,282.4976,4806.0
2021-03-09 12:10:00,299.75,300.04,299.54,299.54,7070.0,282.5824,282.8558,282.3844,282.3844,7070.0
2021-03-09 12:20:00,299.59,299.71,299.23,299.37,9080.0,282.4316,282.5447,282.0922,282.2242,9080.0
2021-03-09 12:30:00,299.38,300.16,299.37,299.96,6762.0,282.2336,282.9689,282.2242,282.7804,6762.0
2021-03-09 12:40:00,299.93,299.93,298.27,298.28,6628.0,282.7521,282.7521,281.1872,281.1966,6628.0
2021-03-09 12:50:00,298.24,298.24,297.01,297.15,6910.0,281.1589,281.1589,279.9993,280.1313,6910.0
2021-03-09 13:00:00,297.17,298.34,297.08,298.01,11887.0,280.1502,281.2532,280.0653,280.9421,11887.0
2021-03-09 13:10:00,298.09,298.18,297.44,297.5,28345.0,281.0175,281.1023,280.4047,280.4613,28345.0
2021-03-09 13:20:00,297.49,298.13,297.49,298.04,6612.0,280.4518,281.0552,280.4518,280.9703,6612.0
2021-03-09 13:30:00,297.94,298.42,297.94,298.27,16544.0,280.8761,281.3286,280.8761,281.1872,16544.0
2021-03-09 13:40:00,298.24,298.73,298.12,298.51,7557.0,281.1589,281.6208,281.0458,281.4134,7557.0
2021-03-09 13:50:00,298.61,298.77,298.37,298.45,7240.0,281.5077,281.6585,281.2814,281.3569,7240.0
2021-03-09 14:00:00,298.48,298.63,297.76,297.76,26274.0,281.3851,281.5266,280.7064,280.7064,26274.0
2021-03-09 14:10:00,297.99,298.31,297.91,298.02,42633.0,280.9232,281.2249,280.8478,280.9515,42633.0
2021-03-09 14:20:00,297.98,298.29,297.92,298.1,12035.0,280.9138,281.206,280.8572,281.0269,12035.0
2021-03-09 14:30:00,298.11,299.29,298.09,299.01,13977.0,281.0363,282.1488,281.0175,281.8848,13977.0
2021-03-09 14:40:00,299.12,299.2,298.57,298.62,9067.0,281.9885,282.0639,281.47,281.5171,9067.0
2021-03-09 14:50:00,298.7,298.77,297.96,298.13,11759.0,281.5925,281.6585,280.8949,281.0552,11759.0
2021-03-09 15:00:00,298.13,299.21,297.99,298.55,13146.0,281.0552,282.0733,280.9232,281.4511,13146.0
2021-03-09 15:10:00,298.51,298.84,298.12,298.12,7998.0,281.4134,281.7245,281.0458,281.0458,7998.0
2021-03-09 15:20:00,298.12,298.37,297.74,297.74,13626.0,281.0458,281.2814,280.6875,280.6875,13626.0
2021-03-09 15:30:00,297.72,297.72,296.87,297.56,41109.0,280.6687,280.6687,279.8674,280.5178,41109.0
2021-03-09 15:40:00,297.71,297.71,296.29,296.39,22808.0,280.6592,280.6592,279.3206,279.4148,22808.0
2021-03-09 15:50:00,296.3,296.5,295.46,295.89,85730.0,279.33,279.5185,278.5381,278.9435,85730.0
2021-03-10 09:30:00,298.35,299.0,296.54,298.99,37323.0,281.2626,281.8754,279.5563,281.8659,37323.0
2021-03-10 09:40:00,298.91,300.18,298.58,298.69,12803.0,281.7905,282.9878,281.4794,281.5831,12803.0
2021-03-10 09:50:00,298.69,299.79,298.34,299.49,15918.0,281.5831,282.6201,281.2532,282.3373,15918.0
2021-03-10 10:00:00,299.52,300.2,298.18,299.0,20933.0,282.3656,283.0066,281.1023,281.8754,20933.0
2021-03-10 10:10:00,298.85,299.3,298.54,299.3,4614.0,281.734,282.1582,281.4417,282.1582,4614.0
2021-03-10 10:20:00,299.22,299.56,298.67,298.79,17433.0,282.0828,282.4033,281.5643,281.6774,17433.0
2021-03-10 10:30:00,298.61,299.38,298.61,298.76,7679.0,281.5077,282.2336,281.5077,281.6491,7679.0
2021-03-10 10:40:00,298.36,299.42,298.27,299.32,10843.0,281.272,282.2713,281.1872,282.177,10843.0
2021-03-10 10:50:00,299.12,299.66,298.95,299.61,11370.0,281.9885,282.4976,281.8282,282.4504,11370.0
2021-03-10 11:00:00,299.66,301.12,299.66,301.03,18156.0,282.4976,283.8739,282.4976,283.7891,18156.0
2021-03-10 11:10:00,300.92,302.76,300.92,302.35,55533.0,283.6854,285.42,283.6854,285.0335,55533.0
2021-03-10 11:20:00,302.05,303.33,301.67,302.94,13148.0,284.7507,285.9574,284.3924,285.5897,13148.0
2021-03-10 11:30:00,303.38,303.95,303.13,303.76,6903.0,286.0045,286.5419,285.7688,286.3627,6903.0
2021-03-10 11:40:00,303.91,304.4,302.93,304.19,4619.0,286.5042,286.9661,285.5803,286.7681,4619.0
2021-03-10 11:50:00,304.32,304.32,303.36,303.4,5971.0,286.8907,286.8907,285.9857,286.0234,5971.0
2021-03-10 12:00:00,303.44,304.0,303.29,303.52,5779.0,286.0611,286.589,285.9197,286.1365,5779.0
2021-03-10 12:10:00,303.56,304.34,303.4,304.09,11006.0,286.1742,286.9095,286.0234,286.6738,11006.0
2021-03-10 12:20:00,304.08,304.66,303.61,304.66,4232.0,286.6644,287.2112,286.2213,287.2112,4232.0
2021-03-10 12:30:00,304.81,304.87,303.31,303.41,11674.0,287.3526,287.4092,285.9385,286.0328,11674.0
2021-03-10 12:40:00,303.53,304.82,303.22,304.37,66433.0,286.1459,287.362,285.8537,286.9378,66433.0
2021-03-10 12:50:00,304.29,304.72,303.26,304.11,33993.0,286.8624,287.2678,285.8914,286.6927,33993.0
2021-03-10 13:00:00,304.06,305.0,303.28,304.9,17768.0,286.6456,287.5317,285.9102,287.4375,17768.0
2021-03-10 13:10:00,304.9,306.1,304.77,305.93,36555.0,287.4375,288.5687,287.3149,288.4085,36555.0
2021-03-10 13:20:00,305.93,306.71,305.7,306.56,25294.0,288.4085,289.1438,288.1916,289.0024,25294.0
2021-03-10 13:30:00,306.7,306.98,305.53,305.99,28216.0,289.1344,289.3983,288.0314,288.465,28216.0
2021-03-10 13:40:00,305.93,306.01,305.09,305.75,14474.0,288.4085,288.4839,287.6166,288.2388,14474.0
2021-03-10 13:50:00,305.94,307.1,305.79,306.94,10589.0,288.4179,289.5115,288.2765,289.3606,10589.0
2021-03-10 14:00:00,307.1,307.18,306.0,306.0,22554.0,289.5115,289.5869,288.4745,288.4745,22554.0
2021-03-10 14:10:00,306.31,307.05,306.23,306.89,11362.0,288.7667,289.4643,288.6913,289.3135,11362.0
2021-03-10 14:20:00,307.01,307.39,306.43,307.39,11707.0,289.4266,289.7848,288.8798,289.7848,11707.0
2021-03-10 14:30:00,307.31,307.98,307.28,307.94,11245.0,289.7094,290.3411,289.6811,290.3033,11245.0
2021-03-10 14:40:00,308.09,308.32,307.37,308.13,11750.0,290.4448,290.6616,289.766,290.4825,11750.0
2021-03-10 14:50:00,308.13,308.24,307.14,307.19,15399.0,290.4825,290.5862,289.5492,289.5963,15399.0
2021-03-10 15:00:00,307.17,307.38,305.92,306.49,22469.0,289.5774,289.7754,288.399,288.9364,22469.0
2021-03-10 15:10:00,306.54,307.08,306.43,307.0,16143.0,288.9835,289.4926,288.8798,289.4172,16143.0
2021-03-10 15:20:00,307.13,307.41,306.99,307.13,22441.0,289.5397,289.8037,289.4078,289.5397,22441.0
2021-03-10 15:30:00,307.13,307.63,306.67,307.38,29390.0,289.5397,290.0111,289.1061,289.7754,29390.0
2021-03-10 15:40:00,307.28,307.33,305.99,307.24,170355.0,289.6811,289.7283,288.465,289.6434,170355.0
2021-03-10 15:50:00,307.2,307.3,306.29,306.29,66263.0,289.6057,289.7,288.7478,288.7478,66263.0
2021-03-11 09:30:00,308.22,310.0,305.54,307.48,76246.0,290.5673,292.2454,288.0408,289.8697,76246.0
2021-03-11 09:40:00,307.37,308.48,306.98,307.09,23043.0,289.766,290.8124,289.3983,289.502,23043.0
2021-03-11 09:50:00,307.07,308.73,306.62,308.31,22103.0,289.4832,291.0481,289.0589,290.6522,22103.0
2021-03-11 10:00:00,308.4,308.71,307.44,308.7,11198.0,290.737,291.0292,289.832,291.0198,11198.0
2021-03-11 10:10:00,308.72,308.92,307.5,308.04,11723.0,291.0387,291.2272,289.8885,290.3976,11723.0
2021-03-11 10:20:00,308.1,309.36,307.93,309.36,6823.0,290.4542,291.642,290.2939,291.642,6823.0
2021-03-11 10:30:00,309.37,310.0,309.03,309.32,12680.0,291.6514,292.2454,291.3309,291.6043,12680.0
2021-03-11 10:40:00,309.05,311.44,309.05,310.97,18224.0,291.3498,293.6029,291.3498,293.1598,18224.0
2021-03-11 10:50:00,310.97,312.16,310.86,311.54,25898.0,293.1598,294.2817,293.0561,293.6972,25898.0
2021-03-11 11:00:00,311.61,312.59,311.37,312.21,16033.0,293.7632,294.687,293.5369,294.3288,16033.0
2021-03-11 11:10:00,312.35,313.79,312.35,313.63,24309.0,294.4608,295.8183,294.4608,295.6675,24309.0
2021-03-11 11:20:00,313.4,313.44,311.82,312.11,17209.0,295.4506,295.4883,293.9611,294.2345,17209.0
2021-03-11 11:30:00,312.02,312.86,312.01,312.54,10566.0,294.1497,294.9416,294.1402,294.6399,10566.0
2021-03-11 11:40:00,312.64,312.92,311.91,312.04,27589.0,294.7342,294.9981,294.046,294.1685,27589.0
2021-03-11 11:50:00,312.06,312.08,310.86,310.86,31884.0,294.1874,294.2062,293.0561,293.0561,31884.0
2021-03-11 12:00:00,310.53,310.64,309.82,310.52,10636.0,292.745,292.8487,292.0757,292.7356,10636.0
2021-03-11 12:10:00,310.46,310.66,309.89,309.9,13559.0,292.679,292.8676,292.1417,292.1511,13559.0
2021-03-11 12:20:00,309.95,310.76,309.77,310.25,19873.0,292.1982,292.9618,292.0285,292.481,19873.0
2021-03-11 12:30:00,310.25,310.84,310.17,310.84,8766.0,292.481,293.0373,292.4056,293.0373,8766.0
2021-03-11 12:40:00,310.78,310.78,309.64,309.99,12403.0,292.9807,292.9807,291.906,292.2359,12403.0
2021-03-11 12:50:00,310.03,310.27,309.9,310.05,9927.0,292.2736,292.4999,292.1511,292.2925,9927.0
2021-03-11 13:00:00,310.2,310.28,308.9,309.03,29457.0,292.4339,292.5093,291.2084,291.3309,29457.0
2021-03-11 13:10:00,309.0,309.55,308.73,309.31,23277.0,291.3026,291.8211,291.0481,291.5949,23277.0
2021-03-11 13:20:00,309.24,309.3,308.68,308.69,12420.0,291.5289,291.5855,291.001,291.0104,12420.0
2021-03-11 13:30:00,308.69,309.07,308.02,308.29,57052.0,291.0104,291.3686,290.3788,290.6333,57052.0
2021-03-11 13:40:00,308.28,308.55,307.55,308.55,7660.0,290.6239,290.8784,289.9357,290.8784,7660.0
2021-03-11 13:50:00,308.51,308.76,308.06,308.27,10391.0,290.8407,291.0764,290.4165,290.6144,10391.0
2021-03-11 14:00:00,308.18,309.03,307.95,308.39,11581.0,290.5296,291.3309,290.3128,290.7276,11581.0
2021-03-11 14:10:00,308.47,309.26,308.35,309.09,21560.0,290.803,291.5477,290.6899,291.3875,21560.0
2021-03-11 14:20:00,309.19,309.59,308.71,309.01,10470.0,291.4818,291.8588,291.0292,291.3121,10470.0
2021-03-11 14:30:00,308.92,309.08,308.65,308.73,11277.0,291.2272,291.3781,290.9727,291.0481,11277.0
2021-03-11 14:40:00,308.73,309.04,308.6,308.69,8120.0,291.0481,291.3403,290.9255,291.0104,8120.0
2021-03-11 14:50:00,308.69,308.96,308.48,308.59,7392.0,291.0104,291.2649,290.8124,290.9161,7392.0
2021-03-11 15:00:00,308.59,308.73,308.32,308.66,7819.0,290.9161,291.0481,290.6616,290.9821,7819.0
2021-03-11 15:10:00,308.66,308.79,308.42,308.5,13971.0,290.9821,291.1047,290.7559,290.8313,13971.0
2021-03-11 15:20:00,308.52,308.96,308.16,308.3,15999.0,290.8501,291.2649,290.5107,290.6427,15999.0
2021-03-11 15:30:00,308.3,308.64,308.21,308.44,30976.0,290.6427,290.9633,290.5579,290.7747,30976.0
2021-03-11 15:40:00,308.38,308.64,307.54,307.54,30981.0,290.7181,290.9633,289.9263,289.9263,30981.0
2021-03-11 15:50:00,307.61,308.67,307.58,308.07,131440.0,289.9922,290.9915,289.964,290.4259,131440.0
2021-03-12 09:30:00,310.18,311.3,308.27,309.77,61251.0,292.4151,293.4709,290.6144,292.0285,61251.0
2021-03-12 09:40:00,310.63,311.68,309.79,310.23,40419.0,292.8393,293.8291,292.0474,292.4622,40419.0
2021-03-12 09:50:00,310.09,311.0,309.86,309.97,16703.0,292.3302,293.1881,292.1134,292.2171,16703.0
2021-03-12 10:00:00,310.03,311.65,309.49,311.09,57027.0,292.2736,293.8009,291.7646,293.2729,57027.0
2021-03-12 10:10:00,311.09,311.12,310.22,310.65,12492.0,293.2729,293.3012,292.4528,292.8581,12492.0
2021-03-12 10:20:00,310.51,310.53,309.87,310.38,2848.0,292.7262,292.745,292.1228,292.6036,2848.0
2021-03-12 10:30:00,310.29,310.8,309.87,310.79,4753.0,292.5188,292.9995,292.1228,292.9901,4753.0
2021-03-12 10:40:00,310.59,311.25,310.19,311.25,4610.0,292.8016,293.4238,292.4245,293.4238,4610.0
2021-03-12 10:50:00,311.42,311.74,310.84,311.47,4769.0,293.584,293.8857,293.0373,293.6312,4769.0
2021-03-12 11:00:00,311.31,311.99,310.99,311.6,8279.0,293.4803,294.1214,293.1787,293.7537,8279.0
2021-03-12 11:10:00,311.39,311.81,310.61,310.62,7273.0,293.5558,293.9517,292.8204,292.8299,7273.0
2021-03-12 11:20:00,310.41,310.82,310.07,310.49,8778.0,292.6319,293.0184,292.3114,292.7073,8778.0
2021-03-12 11:30:00,310.45,311.37,310.22,310.37,8426.0,292.6696,293.5369,292.4528,292.5942,8426.0
2021-03-12 11:40:00,310.21,310.36,310.0,310.36,15449.0,292.4433,292.5847,292.2454,292.5847,15449.0
2021-03-12 11:50:00,310.44,311.35,310.44,310.8,7240.0,292.6602,293.518,292.6602,292.9995,7240.0
2021-03-12 12:00:00,310.93,311.02,310.66,310.93,7212.0,293.1221,293.2069,292.8676,293.1221,7212.0
2021-03-12 12:10:00,310.88,311.16,310.59,311.16,4923.0,293.075,293.3389,292.8016,293.3389,4923.0
2021-03-12 12:20:00,311.01,311.45,311.0,311.45,5318.0,293.1975,293.6123,293.1881,293.6123,5318.0
2021-03-12 12:30:00,311.19,311.46,310.98,311.17,7524.0,293.3672,293.6217,293.1692,293.3484,7524.0
2021-03-12 12:40:00,310.95,311.36,310.95,311.29,1900.0,293.141,293.5275,293.141,293.4615,1900.0
2021-03-12 12:50:00,311.1,311.24,310.68,310.68,7253.0,293.2824,293.4143,292.8864,292.8864,7253.0
2021-03-12 13:00:00,310.89,311.32,310.69,311.1,6305.0,293.0844,293.4898,292.8958,293.2824,6305.0
2021-03-12 13:10:00,311.0,311.03,310.66,310.67,4298.0,293.1881,293.2164,292.8676,292.877,4298.0
2021-03-12 13:20:00,310.89,311.18,310.84,310.9,2500.0,293.0844,293.3578,293.0373,293.0938,2500.0
2021-03-12 13:30:00,310.81,311.07,310.64,311.0,7498.0,293.009,293.2541,292.8487,293.1881,7498.0
2021-03-12 13:40:00,310.86,311.13,310.68,311.13,8336.0,293.0561,293.3106,292.8864,293.3106,8336.0
2021-03-12 13:50:00,310.84,311.26,310.55,311.14,7800.0,293.0373,293.4332,292.7639,293.3201,7800.0
2021-03-12 14:00:00,311.13,311.26,310.55,310.97,14124.0,293.3106,293.4332,292.7639,293.1598,14124.0
2021-03-12 14:10:00,310.94,311.25,310.8,311.16,2794.0,293.1315,293.4238,292.9995,293.3389,2794.0
2021-03-12 14:20:00,311.07,311.67,311.07,311.61,3770.0,293.2541,293.8197,293.2541,293.7632,3770.0
2021-03-12 14:30:00,311.45,312.45,311.45,312.41,6920.0,293.6123,294.555,293.6123,294.5173,6920.0
2021-03-12 14:40:00,312.43,312.61,312.22,312.43,3757.0,294.5362,294.7059,294.3382,294.5362,3757.0
2021-03-12 14:50:00,312.43,312.77,312.15,312.77,5686.0,294.5362,294.8567,294.2722,294.8567,5686.0
2021-03-12 15:00:00,312.72,313.21,312.71,313.09,6145.0,294.8096,295.2715,294.8002,295.1584,6145.0
2021-03-12 15:10:00,313.09,313.09,312.49,312.69,9774.0,295.1584,295.1584,294.5928,294.7813,9774.0
2021-03-12 15:20:00,312.77,313.12,312.74,312.9,5348.0,294.8567,295.1867,294.8284,294.9793,5348.0
2021-03-12 15:30:00,312.87,313.05,312.63,312.98,5040.0,294.951,295.1207,294.7247,295.0547,5040.0
2021-03-12 15:40:00,313.03,313.32,312.65,313.24,10136.0,295.1018,295.3752,294.7436,295.2998,10136.0
2021-03-12 15:50:00,313.22,313.36,312.09,312.58,64081.0,295.2809,295.4129,294.2157,294.6776,64081.0
2021-03-15 09:30:00,311.85,312.63,310.0,311.22,97199.0,293.9894,294.7247,292.2454,293.3955,97199.0
2021-03-15 09:40:00,311.29,312.04,310.78,311.0,10495.0,293.4615,294.1685,292.9807,293.1881,10495.0
2021-03-15 09:50:00,310.54,311.33,310.04,311.12,17475.0,292.7544,293.4992,292.2831,293.3012,17475.0
2021-03-15 10:00:00,311.11,311.32,310.0,310.12,13077.0,293.2918,293.4898,292.2454,292.3585,13077.0
2021-03-15 10:10:00,310.28,311.36,310.28,311.36,9162.0,292.5093,293.5275,292.5093,293.5275,9162.0
2021-03-15 10:20:00,311.0,311.83,310.68,311.83,7681.0,293.1881,293.9706,292.8864,293.9706,7681.0
2021-03-15 10:30:00,311.84,312.29,311.42,311.42,5366.0,293.98,294.4042,293.584,293.584,5366.0
2021-03-15 10:40:00,311.2,311.38,310.5,310.95,11185.0,293.3766,293.5463,292.7167,293.141,11185.0
2021-03-15 10:50:00,310.93,311.49,310.91,311.27,10036.0,293.1221,293.65,293.1032,293.4426,10036.0
2021-03-15 11:00:00,310.97,311.58,310.91,311.19,11477.0,293.1598,293.7349,293.1032,293.3672,11477.0
2021-03-15 11:10:00,310.62,311.24,310.47,311.21,9608.0,292.8299,293.4143,292.6884,293.3861,9608.0
2021-03-15 11:20:00,310.99,311.48,310.63,310.63,5739.0,293.1787,293.6406,292.8393,292.8393,5739.0
2021-03-15 11:30:00,310.66,310.99,310.0,310.53,29294.0,292.8676,293.1787,292.2454,292.745,29294.0
2021-03-15 11:40:00,310.53,311.13,310.42,310.83,6934.0,292.745,293.3106,292.6413,293.0278,6934.0
2021-03-15 11:50:00,310.86,311.7,310.86,311.53,8978.0,293.0561,293.848,293.0561,293.6877,8978.0
2021-03-15 12:00:00,311.5,312.69,311.49,312.1,9536.0,293.6595,294.7813,293.65,294.2251,9536.0
2021-03-15 12:10:00,311.91,312.34,311.78,312.34,4936.0,294.046,294.4513,293.9234,294.4513,4936.0
2021-03-15 12:20:00,312.33,313.23,312.29,313.09,8396.0,294.4419,295.2904,294.4042,295.1584,8396.0
2021-03-15 12:30:00,313.14,313.25,311.97,312.18,14810.0,295.2055,295.3092,294.1025,294.3005,14810.0
2021-03-15 12:40:00,312.39,312.97,312.27,312.75,33258.0,294.4985,295.0453,294.3854,294.8379,33258.0
2021-03-15 12:50:00,312.93,313.42,312.54,312.54,6486.0,295.0076,295.4695,294.6399,294.6399,6486.0
2021-03-15 13:00:00,312.82,313.05,312.8,312.89,7500.0,294.9039,295.1207,294.885,294.9698,7500.0
2021-03-15 13:10:00,313.07,313.36,313.01,313.06,2668.0,295.1395,295.4129,295.083,295.1301,2668.0
2021-03-15 13:20:00,313.15,313.24,312.83,312.88,1959.0,295.215,295.2998,294.9133,294.9604,1959.0
2021-03-15 13:30:00,312.87,313.44,312.85,312.98,3345.0,294.951,295.4883,294.9321,295.0547,3345.0
2021-03-15 13:40:00,312.97,312.97,312.05,312.36,12180.0,295.0453,295.0453,294.178,294.4702,12180.0
2021-03-15 13:50:00,312.35,313.78,312.34,313.73,8787.0,294.4608,295.8089,294.4513,295.7617,8787.0
2021-03-15 14:00:00,313.84,313.85,313.02,313.22,3925.0,295.8654,295.8749,295.0924,295.2809,3925.0
2021-03-15 14:10:00,313.09,313.25,312.96,313.25,5086.0,295.1584,295.3092,295.0358,295.3092,5086.0
2021-03-15 14:20:00,313.11,313.8,313.0,313.71,4966.0,295.1772,295.8277,295.0735,295.7429,4966.0
2021-03-15 14:30:00,313.84,314.22,313.84,314.07,2980.0,295.8654,296.2237,295.8654,296.0823,2980.0
2021-03-15 14:40:00,313.95,313.95,313.26,313.52,2703.0,295.9691,295.9691,295.3187,295.5638,2703.0
2021-03-15 14:50:00,313.58,313.81,313.42,313.48,3507.0,295.6203,295.8371,295.4695,295.5261,3507.0
2021-03-15 15:00:00,313.71,313.93,313.42,313.72,5639.0,295.7429,295.9503,295.4695,295.7523,5639.0
2021-03-15 15:10:00,313.79,313.81,313.29,313.51,10570.0,295.8183,295.8371,295.3469,295.5543,10570.0
2021-03-15 15:20:00,313.6,313.88,313.19,313.69,9379.0,295.6392,295.9031,295.2527,295.724,9379.0
2021-03-15 15:30:00,313.74,314.17,313.52,314.1,8507.0,295.7712,296.1765,295.5638,296.1105,8507.0
2021-03-15 15:40:00,314.17,314.96,314.16,314.77,7566.0,296.1765,296.9213,296.1671,296.7422,7566.0
2021-03-15 15:50:00,314.53,315.49,314.31,314.97,51261.0,296.5159,297.4209,296.3085,296.9307,51261.0
2021-03-16 09:30:00,313.41,315.23,313.04,315.21,16440.0,295.4601,297.1758,295.1113,297.157,16440.0
2021-03-16 09:40:00,315.27,315.63,314.2,314.2,8491.0,297.2135,297.5529,296.2048,296.2048,8491.0
2021-03-16 09:50:00,313.8,315.0,313.54,315.0,17020.0,295.8277,296.959,295.5826,296.959,17020.0
2021-03-16 10:00:00,314.79,315.25,313.97,314.8,31866.0,296.761,297.1947,295.988,296.7704,31866.0
2021-03-16 10:10:00,314.52,315.63,314.41,315.0,12829.0,296.5065,297.5529,296.4028,296.959,12829.0
2021-03-16 10:20:00,314.8,315.11,313.97,314.07,12380.0,296.7704,297.0627,295.988,296.0823,12380.0
2021-03-16 10:30:00,313.96,314.3,312.31,312.61,48196.0,295.9786,296.2991,294.4231,294.7059,48196.0
2021-03-16 10:40:00,312.85,313.07,311.9,312.64,7419.0,294.9321,295.1395,294.0365,294.7342,7419.0
2021-03-16 10:50:00,312.46,312.46,310.05,310.05,5642.0,294.5645,294.5645,292.2925,292.2925,5642.0
2021-03-16 11:00:00,310.19,310.44,309.75,310.0,12425.0,292.4245,292.6602,292.0097,292.2454,12425.0
2021-03-16 11:10:00,310.08,311.6,309.84,311.4,16379.0,292.3208,293.7537,292.0945,293.5652,16379.0
2021-03-16 11:20:00,311.57,312.13,310.85,310.86,9442.0,293.7254,294.2534,293.0467,293.0561,9442.0
2021-03-16 11:30:00,311.02,311.25,310.65,310.65,5947.0,293.2069,293.4238,292.8581,292.8581,5947.0
2021-03-16 11:40:00,310.63,310.93,310.3,310.3,7776.0,292.8393,293.1221,292.5282,292.5282,7776.0
2021-03-16 11:50:00,310.21,311.21,310.21,310.96,7797.0,292.4433,293.3861,292.4433,293.1504,7797.0
2021-03-16 12:00:00,311.19,312.11,310.88,311.35,6660.0,293.3672,294.2345,293.075,293.518,6660.0
2021-03-16 12:10:00,311.5,311.77,310.77,310.77,7977.0,293.6595,293.914,292.9713,292.9713,7977.0
2021-03-16 12:20:00,310.68,310.96,310.25,310.53,4717.0,292.8864,293.1504,292.481,292.745,4717.0
2021-03-16 12:30:00,310.59,311.38,310.42,311.38,23156.0,292.8016,293.5463,292.6413,293.5463,23156.0
2021-03-16 12:40:00,311.45,311.72,310.58,310.58,3823.0,293.6123,293.8669,292.7921,292.7921,3823.0
2021-03-16 12:50:00,310.56,311.13,310.5,310.85,13226.0,292.7733,293.3106,292.7167,293.0467,13226.0
2021-03-16 13:00:00,310.66,311.47,310.57,310.96,3585.0,292.8676,293.6312,292.7827,293.1504,3585.0
2021-03-16 13:10:00,310.63,310.86,310.42,310.65,6055.0,292.8393,293.0561,292.6413,292.8581,6055.0
2021-03-16 13:20:00,310.65,311.29,310.27,311.29,9776.0,292.8581,293.4615,292.4999,293.4615,9776.0
2021-03-16 13:30:00,311.04,311.08,310.29,310.31,3283.0,293.2258,293.2635,292.5188,292.5376,3283.0
2021-03-16 13:40:00,310.32,311.11,310.29,311.11,5799.0,292.547,293.2918,292.5188,293.2918,5799.0
2021-03-16 13:50:00,310.99,311.21,310.19,310.19,19705.0,293.1787,293.3861,292.4245,292.4245,19705.0
2021-03-16 14:00:00,310.25,310.88,310.25,310.37,4729.0,292.481,293.075,292.481,292.5942,4729.0
2021-03-16 14:10:00,310.52,311.05,310.41,310.57,16308.0,292.7356,293.2352,292.6319,292.7827,16308.0
2021-03-16 14:20:00,310.53,310.53,309.6,309.99,8449.0,292.745,292.745,291.8683,292.2359,8449.0
2021-03-16 14:30:00,309.87,310.49,309.85,310.35,4978.0,292.1228,292.7073,292.104,292.5753,4978.0
2021-03-16 14:40:00,310.19,310.31,309.75,309.82,8874.0,292.4245,292.5376,292.0097,292.0757,8874.0
2021-03-16 14:50:00,310.01,311.2,310.0,310.94,5636.0,292.2548,293.3766,292.2454,293.1315,5636.0
2021-03-16 15:00:00,310.52,311.47,310.43,311.03,5999.0,292.7356,293.6312,292.6507,293.2164,5999.0
2021-03-16 15:10:00,311.19,311.64,311.01,311.56,4400.0,293.3672,293.7914,293.1975,293.716,4400.0
2021-03-16 15:20:00,311.52,311.59,310.83,310.83,3058.0,293.6783,293.7443,293.0278,293.0278,3058.0
2021-03-16 15:30:00,310.91,311.24,310.61,310.89,6712.0,293.1032,293.4143,292.8204,293.0844,6712.0
2021-03-16 15:40:00,310.92,311.01,310.01,310.18,14800.0,293.1127,293.1975,292.2548,292.4151,14800.0
2021-03-16 15:50:00,310.24,310.8,309.92,310.25,74109.0,292.4716,292.9995,292.1699,292.481,74109.0
2021-03-17 09:30:00,310.51,311.98,309.67,311.98,8226.0,292.7262,294.112,291.9343,294.112,8226.0
2021-03-17 09:40:00,311.96,312.92,311.76,311.95,9465.0,294.0931,294.9981,293.9046,294.0837,9465.0
2021-03-17 09:50:00,312.13,312.63,311.34,311.69,35442.0,294.2534,294.7247,293.5086,293.8386,35442.0
2021-03-17 10:00:00,311.66,311.96,310.61,311.64,21598.0,293.8103,294.0931,292.8204,293.7914,21598.0
2021-03-17 10:10:00,311.88,312.19,311.28,311.41,2310.0,294.0177,294.3099,293.4521,293.5746,2310.0
2021-03-17 10:20:00,311.18,312.71,311.18,312.32,26597.0,293.3578,294.8002,293.3578,294.4325,26597.0
2021-03-17 10:30:00,312.33,312.65,311.11,311.35,7245.0,294.4419,294.7436,293.2918,293.518,7245.0
2021-03-17 10:40:00,311.01,311.47,310.75,311.42,7566.0,293.1975,293.6312,292.9524,293.584,7566.0
2021-03-17 10:50:00,311.55,311.55,311.05,311.06,12516.0,293.7066,293.7066,293.2352,293.2447,12516.0
2021-03-17 11:00:00,311.19,313.06,311.08,313.06,13100.0,293.3672,295.1301,293.2635,295.1301,13100.0
2021-03-17 11:10:00,313.09,313.65,312.7,312.7,7592.0,295.1584,295.6863,294.7907,294.7907,7592.0
2021-03-17 11:20:00,312.55,313.34,312.31,312.66,5745.0,294.6493,295.3941,294.4231,294.753,5745.0
2021-03-17 11:30:00,312.67,313.8,312.67,313.45,9522.0,294.7624,295.8277,294.7624,295.4978,9522.0
2021-03-17 11:40:00,313.63,314.44,313.33,314.04,5071.0,295.6675,296.4311,295.3846,296.054,5071.0
2021-03-17 11:50:00,314.03,314.33,313.79,314.05,5648.0,296.0445,296.3274,295.8183,296.0634,5648.0
2021-03-17 12:00:00,314.25,315.68,314.19,315.68,8667.0,296.2519,297.6,296.1954,297.6,8667.0
2021-03-17 12:10:00,315.39,315.47,314.14,314.19,3102.0,297.3267,297.4021,296.1482,296.1954,3102.0
2021-03-17 12:20:00,314.2,314.44,313.77,313.9,6825.0,296.2048,296.4311,295.7994,295.922,6825.0
2021-03-17 12:30:00,313.86,313.93,313.35,313.54,8166.0,295.8843,295.9503,295.4035,295.5826,8166.0
2021-03-17 12:40:00,313.54,313.59,313.16,313.52,8294.0,295.5826,295.6298,295.2244,295.5638,8294.0
2021-03-17 12:50:00,313.69,313.71,313.0,313.35,7728.0,295.724,295.7429,295.0735,295.4035,7728.0
2021-03-17 13:00:00,313.34,313.47,312.92,313.11,5558.0,295.3941,295.5166,294.9981,295.1772,5558.0
2021-03-17 13:10:00,313.0,313.21,312.8,313.18,6433.0,295.0735,295.2715,294.885,295.2432,6433.0
2021-03-17 13:20:00,313.17,313.28,312.64,313.14,5331.0,295.2338,295.3375,294.7342,295.2055,5331.0
2021-03-17 13:30:00,313.0,313.41,312.95,313.23,6169.0,295.0735,295.4601,295.0264,295.2904,6169.0
2021-03-17 13:40:00,313.15,313.36,312.76,313.03,9897.0,295.215,295.4129,294.8473,295.1018,9897.0
2021-03-17 13:50:00,313.19,313.2,312.55,312.85,3422.0,295.2527,295.2621,294.6493,294.9321,3422.0
2021-03-17 14:00:00,313.11,314.13,313.11,314.01,8594.0,295.1772,296.1388,295.1772,296.0257,8594.0
2021-03-17 14:10:00,314.08,315.31,313.51,314.01,16527.0,296.0917,297.2512,295.5543,296.0257,16527.0
2021-03-17 14:20:00,314.04,314.34,313.32,313.57,3816.0,296.054,296.3368,295.3752,295.6109,3816.0
2021-03-17 14:30:00,313.91,315.36,313.67,315.21,4869.0,295.9314,297.2984,295.7052,297.157,4869.0
2021-03-17 14:40:00,315.36,315.96,315.0,315.0,4393.0,297.2984,297.864,296.959,296.959,4393.0
2021-03-17 14:50:00,315.05,316.05,314.91,315.66,9408.0,297.0061,297.9489,296.8741,297.5812,9408.0
2021-03-17 15:00:00,315.54,315.87,315.25,315.3,4750.0,297.4681,297.7792,297.1947,297.2418,4750.0
2021-03-17 15:10:00,315.48,315.48,313.65,313.68,7631.0,297.4115,297.4115,295.6863,295.7146,7631.0
2021-03-17 15:20:00,313.78,314.11,313.46,313.69,4699.0,295.8089,296.12,295.5072,295.724,4699.0
2021-03-17 15:30:00,313.89,314.97,313.89,314.52,9394.0,295.9126,296.9307,295.9126,296.5065,9394.0
2021-03-17 15:40:00,314.54,314.76,313.92,314.19,9091.0,296.5253,296.7327,295.9408,296.1954,9091.0
2021-03-17 15:50:00,314.21,315.18,314.14,314.68,47638.0,296.2142,297.1287,296.1482,296.6573,47638.0
2021-03-18 09:30:00,314.06,316.89,314.06,316.84,10703.0,296.0728,298.7407,296.0728,298.6936,10703.0
2021-03-18 09:40:00,316.68,316.96,315.0,316.16,10561.0,298.5428,298.8067,296.959,298.0526,10561.0
2021-03-18 09:50:00,315.7,316.71,314.62,315.94,10265.0,297.6189,298.5711,296.6008,297.8452,10265.0
2021-03-18 10:00:00,316.26,317.52,316.06,317.3,6715.0,298.1468,299.3347,297.9583,299.1273,6715.0
2021-03-18 10:10:00,317.53,318.67,316.75,318.66,10985.0,299.3441,300.4188,298.6088,300.4094,10985.0
2021-03-18 10:20:00,318.64,320.75,318.38,319.92,72382.0,300.3905,302.3797,300.1454,301.5972,72382.0
2021-03-18 10:30:00,319.64,321.27,319.64,319.92,10336.0,301.3332,302.8699,301.3332,301.5972,10336.0
2021-03-18 10:40:00,319.91,321.18,319.9,320.45,12369.0,301.5878,302.785,301.5784,302.0969,12369.0
2021-03-18 10:50:00,320.45,320.45,319.8,319.84,22378.0,302.0969,302.0969,301.4841,301.5218,22378.0
2021-03-18 11:00:00,319.86,320.46,319.6,320.41,10567.0,301.5406,302.1063,301.2955,302.0591,10567.0
2021-03-18 11:10:00,320.57,320.93,320.1,320.67,6176.0,302.21,302.5494,301.7669,302.3043,6176.0
2021-03-18 11:20:00,320.81,320.88,320.43,320.78,5973.0,302.4362,302.5022,302.078,302.408,5973.0
2021-03-18 11:30:00,320.66,321.01,320.35,320.35,8931.0,302.2948,302.6248,302.0026,302.0026,8931.0
2021-03-18 11:40:00,320.36,321.23,320.15,321.18,11406.0,302.012,302.8322,301.814,302.785,11406.0
2021-03-18 11:50:00,321.32,321.58,320.9,321.32,4094.0,302.917,303.1621,302.5211,302.917,4094.0
2021-03-18 12:00:00,321.48,321.74,320.91,321.0,8643.0,303.0679,303.313,302.5305,302.6154,8643.0
2021-03-18 12:10:00,321.0,321.36,320.53,320.96,19785.0,302.6154,302.9547,302.1723,302.5776,19785.0
2021-03-18 12:20:00,321.0,321.17,320.62,320.99,7408.0,302.6154,302.7756,302.2571,302.6059,7408.0
2021-03-18 12:30:00,321.08,321.15,320.68,321.06,7448.0,302.6908,302.7568,302.3137,302.6719,7448.0
2021-03-18 12:40:00,321.23,321.47,320.42,320.63,16086.0,302.8322,303.0584,302.0686,302.2665,16086.0
2021-03-18 12:50:00,320.58,320.75,319.72,319.81,15367.0,302.2194,302.3797,301.4087,301.4935,15367.0
2021-03-18 13:00:00,320.0,320.65,319.99,320.24,5061.0,301.6726,302.2854,301.6632,301.8989,5061.0
2021-03-18 13:10:00,320.29,320.76,319.94,320.65,8124.0,301.946,302.3891,301.6161,302.2854,8124.0
2021-03-18 13:20:00,320.69,320.92,320.33,320.33,11579.0,302.3231,302.5399,301.9837,301.9837,11579.0
2021-03-18 13:30:00,320.18,320.5,319.96,320.17,6267.0,301.8423,302.144,301.6349,301.8329,6267.0
2021-03-18 13:40:00,320.04,320.25,319.38,319.86,9574.0,301.7103,301.9083,301.0881,301.5406,9574.0
2021-03-18 13:50:00,319.91,320.22,319.57,319.85,16906.0,301.5878,301.88,301.2673,301.5312,16906.0
2021-03-18 14:00:00,319.72,320.05,318.78,319.25,19912.0,301.4087,301.7198,300.5225,300.9656,19912.0
2021-03-18 14:10:00,319.04,319.15,317.81,317.81,14565.0,300.7676,300.8713,299.6081,299.6081,14565.0
2021-03-18 14:20:00,317.65,318.06,316.77,317.23,5738.0,299.4572,299.8437,298.6276,299.0613,5738.0
2021-03-18 14:30:00,317.06,317.53,316.13,316.51,14833.0,298.901,299.3441,298.0243,298.3825,14833.0
2021-03-18 14:40:00,316.32,316.79,315.17,316.79,10306.0,298.2034,298.6465,297.1193,298.6465,10306.0
2021-03-18 14:50:00,317.15,317.68,317.03,317.5,11393.0,298.9859,299.4855,298.8727,299.3158,11393.0
2021-03-18 15:00:00,317.27,317.56,316.43,316.85,17092.0,299.099,299.3724,298.3071,298.703,17092.0
2021-03-18 15:10:00,317.03,317.44,316.57,317.07,15733.0,298.8727,299.2592,298.4391,298.9104,15733.0
2021-03-18 15:20:00,316.96,316.96,315.72,316.59,9985.0,298.8067,298.8067,297.6378,298.4579,9985.0
2021-03-18 15:30:00,316.62,316.79,315.7,315.7,28266.0,298.4862,298.6465,297.6189,297.6189,28266.0
2021-03-18 15:40:00,315.54,315.84,314.45,314.84,22302.0,297.4681,297.7509,296.4405,296.8082,22302.0
2021-03-18 15:50:00,314.96,315.56,314.5,315.05,58495.0,296.9213,297.4869,296.4876,297.0061,58495.0
2021-03-19 09:30:00,313.68,314.46,310.4,310.4,106125.0,295.7146,296.4499,292.6225,292.6225,106125.0
2021-03-19 09:40:00,310.62,310.67,307.07,307.34,24918.0,292.8299,292.877,289.4832,289.7377,24918.0
2021-03-19 09:50:00,307.08,310.87,307.07,310.62,40354.0,289.4926,293.0655,289.4832,292.8299,40354.0
2021-03-19 10:00:00,310.47,311.46,309.8,311.16,16780.0,292.6884,293.6217,292.0568,293.3389,16780.0
2021-03-19 10:10:00,311.18,312.13,310.08,312.13,17722.0,293.3578,294.2534,292.3208,294.2534,17722.0
2021-03-19 10:20:00,312.01,312.37,310.96,311.18,5271.0,294.1402,294.4796,293.1504,293.3578,5271.0
2021-03-19 10:30:00,311.22,311.47,309.47,309.74,4892.0,293.3955,293.6312,291.7457,292.0003,4892.0
2021-03-19 10:40:00,309.88,311.34,309.84,311.26,7932.0,292.1322,293.5086,292.0945,293.4332,7932.0
2021-03-19 10:50:00,311.41,312.28,311.29,311.64,23351.0,293.5746,294.3948,293.4615,293.7914,23351.0
2021-03-19 11:00:00,311.64,312.28,311.46,311.49,12502.0,293.7914,294.3948,293.6217,293.65,12502.0
2021-03-19 11:10:00,311.7,312.09,311.11,311.3,4458.0,293.848,294.2157,293.2918,293.4709,4458.0
2021-03-19 11:20:00,311.15,311.15,310.17,310.38,4282.0,293.3295,293.3295,292.4056,292.6036,4282.0
2021-03-19 11:30:00,310.72,311.76,310.55,311.72,5666.0,292.9241,293.9046,292.7639,293.8669,5666.0
2021-03-19 11:40:00,312.03,312.14,311.85,312.04,8817.0,294.1591,294.2628,293.9894,294.1685,8817.0
2021-03-19 11:50:00,312.09,313.25,311.96,312.6,11681.0,294.2157,295.3092,294.0931,294.6965,11681.0
2021-03-19 12:00:00,312.78,313.07,311.93,311.93,5144.0,294.8661,295.1395,294.0648,294.0648,5144.0
2021-03-19 12:10:00,312.09,312.48,311.78,312.24,6196.0,294.2157,294.5833,293.9234,294.3571,6196.0
2021-03-19 12:20:00,312.09,312.83,312.09,312.63,2478.0,294.2157,294.9133,294.2157,294.7247,2478.0
2021-03-19 12:30:00,312.4,312.58,311.99,312.1,2396.0,294.5079,294.6776,294.1214,294.2251,2396.0
2021-03-19 12:40:00,312.18,312.92,311.98,312.53,3869.0,294.3005,294.9981,294.112,294.6305,3869.0
2021-03-19 12:50:00,312.48,312.5,312.1,312.44,3525.0,294.5833,294.6022,294.2251,294.5456,3525.0
2021-03-19 13:00:00,312.31,312.36,311.82,311.96,6029.0,294.4231,294.4702,293.9611,294.0931,6029.0
2021-03-19 13:10:00,312.24,312.94,311.91,312.52,10501.0,294.3571,295.017,294.046,294.621,10501.0
2021-03-19 13:20:00,312.69,312.69,312.26,312.3,4366.0,294.7813,294.7813,294.3759,294.4136,4366.0
2021-03-19 13:30:00,312.39,312.6,311.92,312.28,9279.0,294.4985,294.6965,294.0554,294.3948,9279.0
2021-03-19 13:40:00,312.36,312.56,312.16,312.28,5196.0,294.4702,294.6587,294.2817,294.3948,5196.0
2021-03-19 13:50:00,312.06,312.47,312.0,312.41,5138.0,294.1874,294.5739,294.1308,294.5173,5138.0
2021-03-19 14:00:00,312.52,312.83,312.14,312.14,7210.0,294.621,294.9133,294.2628,294.2628,7210.0
2021-03-19 14:10:00,312.27,312.5,312.07,312.21,5941.0,294.3854,294.6022,294.1968,294.3288,5941.0
2021-03-19 14:20:00,312.17,312.19,311.83,312.06,4462.0,294.2911,294.3099,293.9706,294.1874,4462.0
2021-03-19 14:30:00,312.17,312.42,311.92,312.19,3673.0,294.2911,294.5268,294.0554,294.3099,3673.0
2021-03-19 14:40:00,312.17,312.44,311.93,311.94,6402.0,294.2911,294.5456,294.0648,294.0743,6402.0
2021-03-19 14:50:00,311.96,312.07,311.46,312.0,16304.0,294.0931,294.1968,293.6217,294.1308,16304.0
2021-03-19 15:00:00,312.0,312.06,311.66,311.85,7645.0,294.1308,294.1874,293.8103,293.9894,7645.0
2021-03-19 15:10:00,311.91,312.2,311.69,311.79,9003.0,294.046,294.3194,293.8386,293.9328,9003.0
2021-03-19 15:20:00,311.86,312.4,311.71,311.99,18835.0,293.9988,294.5079,293.8574,294.1214,18835.0
2021-03-19 15:30:00,312.04,312.83,311.7,312.54,10360.0,294.1685,294.9133,293.848,294.6399,10360.0
2021-03-19 15:40:00,312.56,313.5,312.53,313.1,24988.0,294.6587,295.5449,294.6305,295.1678,24988.0
2021-03-19 15:50:00,313.36,313.81,310.89,310.95,98715.0,295.4129,295.8371,293.0844,293.141,98715.0
2021-03-22 09:30:00,311.05,311.05,306.57,309.64,61350.0,293.2352,293.2352,289.0118,291.906,61350.0
2021-03-22 09:40:00,309.69,310.03,308.32,308.71,9534.0,291.9531,292.2736,290.6616,291.0292,9534.0
2021-03-22 09:50:00,308.33,309.55,308.18,309.23,20617.0,290.671,291.8211,290.5296,291.5195,20617.0
2021-03-22 10:00:00,309.49,310.0,309.09,309.8,18393.0,291.7646,292.2454,291.3875,292.0568,18393.0
2021-03-22 10:10:00,310.27,310.43,309.41,310.32,12363.0,292.4999,292.6507,291.6892,292.547,12363.0
2021-03-22 10:20:00,309.84,310.08,308.86,309.51,28249.0,292.0945,292.3208,291.1707,291.7834,28249.0
2021-03-22 10:30:00,309.25,309.61,308.4,308.78,10164.0,291.5383,291.8777,290.737,291.0952,10164.0
2021-03-22 10:40:00,308.57,309.22,308.3,308.37,2470.0,290.8973,291.51,290.6427,290.7087,2470.0
2021-03-22 10:50:00,308.32,308.43,307.23,307.24,5151.0,290.6616,290.7653,289.634,289.6434,5151.0
2021-03-22 11:00:00,307.52,308.98,307.27,308.5,5768.0,289.9074,291.2838,289.6717,290.8313,5768.0
2021-03-22 11:10:00,308.49,308.55,307.13,308.55,13751.0,290.8218,290.8784,289.5397,290.8784,13751.0
2021-03-22 11:20:00,307.93,308.76,307.93,308.5,2915.0,290.2939,291.0764,290.2939,290.8313,2915.0
2021-03-22 11:30:00,308.5,310.04,308.28,309.87,3510.0,290.8313,292.2831,290.6239,292.1228,3510.0
2021-03-22 11:40:00,309.85,310.6,309.61,310.1,4787.0,292.104,292.811,291.8777,292.3396,4787.0
2021-03-22 11:50:00,310.19,311.05,310.0,311.05,3765.0,292.4245,293.2352,292.2454,293.2352,3765.0
2021-03-22 12:00:00,311.13,311.34,309.42,309.43,4875.0,293.3106,293.5086,291.6986,291.708,4875.0
2021-03-22 12:10:00,309.38,309.97,309.21,309.85,7140.0,291.6609,292.2171,291.5006,292.104,7140.0
2021-03-22 12:20:00,309.63,310.17,309.54,309.92,3588.0,291.8966,292.4056,291.8117,292.1699,3588.0
2021-03-22 12:30:00,310.1,310.22,309.59,310.03,3352.0,292.3396,292.4528,291.8588,292.2736,3352.0
2021-03-22 12:40:00,310.21,310.82,310.21,310.65,2521.0,292.4433,293.0184,292.4433,292.8581,2521.0
2021-03-22 12:50:00,310.61,310.61,310.12,310.46,3301.0,292.8204,292.8204,292.3585,292.679,3301.0
2021-03-22 13:00:00,310.37,310.41,309.9,309.9,1812.0,292.5942,292.6319,292.1511,292.1511,1812.0
2021-03-22 13:10:00,309.95,311.06,309.95,310.93,5741.0,292.1982,293.2447,292.1982,293.1221,5741.0
2021-03-22 13:20:00,311.27,311.8,311.12,311.8,3832.0,293.4426,293.9423,293.3012,293.9423,3832.0
2021-03-22 13:30:00,311.57,312.39,311.57,311.93,7499.0,293.7254,294.4985,293.7254,294.0648,7499.0
2021-03-22 13:40:00,312.07,312.52,311.92,312.2,6822.0,294.1968,294.621,294.0554,294.3194,6822.0
2021-03-22 13:50:00,312.22,312.22,311.49,312.1,3982.0,294.3382,294.3382,293.65,294.2251,3982.0
2021-03-22 14:00:00,312.15,313.4,312.1,313.0,9298.0,294.2722,295.4506,294.2251,295.0735,9298.0
2021-03-22 14:10:00,313.1,313.14,312.0,312.51,77619.0,295.1678,295.2055,294.1308,294.6116,77619.0
2021-03-22 14:20:00,312.42,313.05,312.33,312.79,23654.0,294.5268,295.1207,294.4419,294.8756,23654.0
2021-03-22 14:30:00,312.91,313.64,312.74,313.57,36360.0,294.9887,295.6769,294.8284,295.6109,36360.0
2021-03-22 14:40:00,313.42,313.51,312.67,312.99,33524.0,295.4695,295.5543,294.7624,295.0641,33524.0
2021-03-22 14:50:00,312.88,313.12,312.65,312.97,4334.0,294.9604,295.1867,294.7436,295.0453,4334.0
2021-03-22 15:00:00,312.94,313.19,312.84,312.85,7894.0,295.017,295.2527,294.9227,294.9321,7894.0
2021-03-22 15:10:00,312.84,313.18,312.67,312.82,7252.0,294.9227,295.2432,294.7624,294.9039,7252.0
2021-03-22 15:20:00,312.8,312.86,312.23,312.3,5607.0,294.885,294.9416,294.3476,294.4136,5607.0
2021-03-22 15:30:00,311.87,312.19,311.81,312.0,6785.0,294.0083,294.3099,293.9517,294.1308,6785.0
2021-03-22 15:40:00,312.02,312.17,311.43,311.87,27986.0,294.1497,294.2911,293.5935,294.0083,27986.0
2021-03-22 15:50:00,312.05,312.24,310.93,310.98,68589.0,294.178,294.3571,293.1221,293.1692,68589.0
2021-03-23 09:30:00,310.1,311.26,307.89,311.26,17279.0,292.3396,293.4332,290.2562,293.4332,17279.0
2021-03-23 09:40:00,311.12,311.68,309.42,309.91,5292.0,293.3012,293.8291,291.6986,292.1605,5292.0
2021-03-23 09:50:00,309.6,311.92,309.45,311.69,14486.0,291.8683,294.0554,291.7269,293.8386,14486.0
2021-03-23 10:00:00,311.87,312.0,310.61,310.68,5918.0,294.0083,294.1308,292.8204,292.8864,5918.0
2021-03-23 10:10:00,310.65,310.65,309.81,309.85,1874.0,292.8581,292.8581,292.0662,292.104,1874.0
2021-03-23 10:20:00,310.08,310.2,308.75,308.76,3672.0,292.3208,292.4339,291.067,291.0764,3672.0
2021-03-23 10:30:00,308.68,309.29,307.15,307.22,9443.0,291.001,291.576,289.5586,289.6246,9443.0
2021-03-23 10:40:00,307.44,307.81,307.12,307.6,8122.0,289.832,290.1808,289.5303,289.9828,8122.0
2021-03-23 10:50:00,307.27,307.34,306.22,306.23,6577.0,289.6717,289.7377,288.6819,288.6913,6577.0
2021-03-23 11:00:00,306.22,306.4,305.64,305.73,6289.0,288.6819,288.8515,288.1351,288.2199,6289.0
2021-03-23 11:10:00,305.62,306.75,305.58,306.59,3712.0,288.1162,289.1815,288.0785,289.0307,3712.0
2021-03-23 11:20:00,306.73,308.9,306.73,308.77,23904.0,289.1626,291.2084,289.1626,291.0858,23904.0
2021-03-23 11:30:00,308.78,309.24,308.15,308.25,43509.0,291.0952,291.5289,290.5013,290.5956,43509.0
2021-03-23 11:40:00,308.25,308.25,306.84,308.09,30677.0,290.5956,290.5956,289.2663,290.4448,30677.0
2021-03-23 11:50:00,308.07,308.15,307.43,307.88,34858.0,290.4259,290.5013,289.8226,290.2468,34858.0
2021-03-23 12:00:00,307.97,308.38,306.81,307.05,20046.0,290.3316,290.7181,289.2381,289.4643,20046.0
2021-03-23 12:10:00,307.01,307.19,306.26,306.58,10172.0,289.4266,289.5963,288.7196,289.0212,10172.0
2021-03-23 12:20:00,306.71,307.37,306.52,307.01,21887.0,289.1438,289.766,288.9647,289.4266,21887.0
2021-03-23 12:30:00,307.09,307.82,306.95,307.81,21152.0,289.502,290.1902,289.37,290.1808,21152.0
2021-03-23 12:40:00,307.85,308.02,307.48,307.99,11784.0,290.2185,290.3788,289.8697,290.3505,11784.0
2021-03-23 12:50:00,307.82,308.17,307.79,307.98,11116.0,290.1902,290.5202,290.1619,290.3411,11116.0
2021-03-23 13:00:00,307.91,307.98,306.62,306.63,5089.0,290.2751,290.3411,289.0589,289.0684,5089.0
2021-03-23 13:10:00,306.8,307.35,306.43,307.33,11879.0,289.2286,289.7471,288.8798,289.7283,11879.0
2021-03-23 13:20:00,307.27,307.98,307.12,307.88,12349.0,289.6717,290.3411,289.5303,290.2468,12349.0
2021-03-23 13:30:00,307.8,307.91,306.0,306.0,17015.0,290.1714,290.2751,288.4745,288.4745,17015.0
2021-03-23 13:40:00,306.0,306.2,304.3,305.28,24146.0,288.4745,288.663,286.8718,287.7957,24146.0
2021-03-23 13:50:00,305.28,305.31,305.0,305.24,18376.0,287.7957,287.824,287.5317,287.758,18376.0
2021-03-23 14:00:00,305.15,306.24,305.0,306.15,19816.0,287.6731,288.7007,287.5317,288.6159,19816.0
2021-03-23 14:10:00,306.09,306.69,305.89,305.9,22526.0,288.5593,289.1249,288.3708,288.3802,22526.0
2021-03-23 14:20:00,305.89,306.09,305.29,305.33,16384.0,288.3708,288.5593,287.8051,287.8428,16384.0
2021-03-23 14:30:00,305.22,305.59,304.89,305.47,18534.0,287.7391,288.0879,287.428,287.9748,18534.0
2021-03-23 14:40:00,305.58,306.59,305.35,306.59,43231.0,288.0785,289.0307,287.8617,289.0307,43231.0
2021-03-23 14:50:00,306.47,307.11,305.99,306.03,36436.0,288.9175,289.5209,288.465,288.5027,36436.0
2021-03-23 15:00:00,305.9,306.75,305.62,305.68,12697.0,288.3802,289.1815,288.1162,288.1728,12697.0
2021-03-23 15:10:00,305.85,305.94,304.89,305.67,15112.0,288.333,288.4179,287.428,288.1634,15112.0
2021-03-23 15:20:00,305.56,306.27,305.44,305.99,44415.0,288.0597,288.729,287.9465,288.465,44415.0
2021-03-23 15:30:00,305.99,305.99,303.71,304.65,30967.0,288.465,288.465,286.3156,287.2018,30967.0
2021-03-23 15:40:00,304.64,305.65,304.62,305.55,53606.0,287.1923,288.1445,287.1735,288.0502,53606.0
2021-03-23 15:50:00,305.49,306.09,304.43,305.7,150951.0,287.9937,288.5593,286.9944,288.1916,150951.0
2021-03-24 09:30:00,307.83,311.71,307.83,311.46,14135.0,290.1996,293.8574,290.1996,293.6217,14135.0
2021-03-24 09:40:00,311.61,311.97,310.05,311.05,6773.0,293.7632,294.1025,292.2925,293.2352,6773.0
2021-03-24 09:50:00,311.12,311.12,309.19,309.68,2592.0,293.3012,293.3012,291.4818,291.9437,2592.0
2021-03-24 10:00:00,309.96,310.16,309.37,309.37,10137.0,292.2077,292.3962,291.6514,291.6514,10137.0
2021-03-24 10:10:00,308.88,310.13,308.76,308.76,6788.0,291.1895,292.3679,291.0764,291.0764,6788.0
2021-03-24 10:20:00,308.86,309.52,308.76,309.52,5258.0,291.1707,291.7929,291.0764,291.7929,5258.0
2021-03-24 10:30:00,309.37,310.85,309.31,310.65,3164.0,291.6514,293.0467,291.5949,292.8581,3164.0
2021-03-24 10:40:00,310.62,312.19,310.52,312.13,7017.0,292.8299,294.3099,292.7356,294.2534,7017.0
2021-03-24 10:50:00,311.96,312.8,311.91,312.61,6059.0,294.0931,294.885,294.046,294.7059,6059.0
2021-03-24 11:00:00,313.0,313.17,312.15,312.15,8551.0,295.0735,295.2338,294.2722,294.2722,8551.0
2021-03-24 11:10:00,312.37,312.37,310.94,311.1,6239.0,294.4796,294.4796,293.1315,293.2824,6239.0
2021-03-24 11:20:00,310.59,311.3,310.59,310.94,3099.0,292.8016,293.4709,292.8016,293.1315,3099.0
2021-03-24 11:30:00,310.98,311.88,310.76,311.55,5209.0,293.1692,294.0177,292.9618,293.7066,5209.0
2021-03-24 11:40:00,311.3,311.3,310.73,311.18,2798.0,293.4709,293.4709,292.9336,293.3578,2798.0
2021-03-24 11:50:00,311.18,311.99,311.1,311.96,9922.0,293.3578,294.1214,293.2824,294.0931,9922.0
2021-03-24 12:00:00,311.95,312.78,311.8,312.66,4755.0,294.0837,294.8661,293.9423,294.753,4755.0
2021-03-24 12:10:00,312.98,313.36,312.72,312.98,6199.0,295.0547,295.4129,294.8096,295.0547,6199.0
2021-03-24 12:20:00,313.07,313.31,313.0,313.0,1702.0,295.1395,295.3658,295.0735,295.0735,1702.0
2021-03-24 12:30:00,313.23,313.27,312.65,313.13,6845.0,295.2904,295.3281,294.7436,295.1961,6845.0
2021-03-24 12:40:00,313.32,313.59,312.28,312.29,5504.0,295.3752,295.6298,294.3948,294.4042,5504.0
2021-03-24 12:50:00,312.13,312.77,312.03,312.56,3682.0,294.2534,294.8567,294.1591,294.6587,3682.0
2021-03-24 13:00:00,312.63,312.7,312.04,312.33,7775.0,294.7247,294.7907,294.1685,294.4419,7775.0
2021-03-24 13:10:00,312.2,312.28,310.35,310.35,5980.0,294.3194,294.3948,292.5753,292.5753,5980.0
2021-03-24 13:20:00,310.47,311.63,310.31,311.38,13568.0,292.6884,293.782,292.5376,293.5463,13568.0
2021-03-24 13:30:00,311.38,311.97,311.36,311.7,3560.0,293.5463,294.1025,293.5275,293.848,3560.0
2021-03-24 13:40:00,311.83,311.83,310.51,311.28,4078.0,293.9706,293.9706,292.7262,293.4521,4078.0
2021-03-24 13:50:00,311.3,311.6,311.02,311.2,3969.0,293.4709,293.7537,293.2069,293.3766,3969.0
2021-03-24 14:00:00,311.11,311.14,310.56,310.92,3620.0,293.2918,293.3201,292.7733,293.1127,3620.0
2021-03-24 14:10:00,311.05,311.05,310.45,310.86,6993.0,293.2352,293.2352,292.6696,293.0561,6993.0
2021-03-24 14:20:00,310.82,312.05,310.71,310.93,14504.0,293.0184,294.178,292.9147,293.1221,14504.0
2021-03-24 14:30:00,310.39,310.51,309.76,309.77,4273.0,292.613,292.7262,292.0191,292.0285,4273.0
2021-03-24 14:40:00,310.02,310.66,309.2,310.54,5910.0,292.2642,292.8676,291.4912,292.7544,5910.0
2021-03-24 14:50:00,310.52,310.72,309.91,310.02,10361.0,292.7356,292.9241,292.1605,292.2642,10361.0
2021-03-24 15:00:00,309.88,310.5,309.63,310.15,16735.0,292.1322,292.7167,291.8966,292.3868,16735.0
2021-03-24 15:10:00,310.16,310.75,309.77,310.43,7034.0,292.3962,292.9524,292.0285,292.6507,7034.0
2021-03-24 15:20:00,310.36,310.36,309.27,309.27,7480.0,292.5847,292.5847,291.5572,291.5572,7480.0
2021-03-24 15:30:00,309.43,309.6,308.41,308.86,16755.0,291.708,291.8683,290.7464,291.1707,16755.0
2021-03-24 15:40:00,308.96,310.19,308.79,309.84,16811.0,291.2649,292.4245,291.1047,292.0945,16811.0
2021-03-24 15:50:00,309.72,309.72,308.16,308.33,59808.0,291.9814,291.9814,290.5107,290.671,59808.0
2021-03-25 09:30:00,306.65,306.7,305.11,305.5,13552.0,289.0872,289.1344,287.6354,288.0031,13552.0
2021-03-25 09:40:00,305.5,307.13,305.02,305.74,13670.0,288.0031,289.5397,287.5506,288.2293,13670.0
2021-03-25 09:50:00,305.4,306.45,304.67,305.47,7223.0,287.9088,288.8987,287.2206,287.9748,7223.0
2021-03-25 10:00:00,305.94,306.62,305.09,306.43,6356.0,288.4179,289.0589,287.6166,288.8798,6356.0
2021-03-25 10:10:00,306.41,307.1,304.88,305.63,7056.0,288.861,289.5115,287.4186,288.1256,7056.0
2021-03-25 10:20:00,305.64,306.81,305.64,306.28,4027.0,288.1351,289.2381,288.1351,288.7384,4027.0
2021-03-25 10:30:00,306.29,306.84,304.94,305.07,11676.0,288.7478,289.2663,287.4752,287.5977,11676.0
2021-03-25 10:40:00,304.82,304.82,303.6,303.6,7621.0,287.362,287.362,286.2119,286.2119,7621.0
2021-03-25 10:50:00,303.31,303.84,302.73,303.63,10624.0,285.9385,286.4382,285.3917,286.2402,10624.0
2021-03-25 11:00:00,303.74,304.18,302.95,303.91,9183.0,286.3439,286.7587,285.5991,286.5042,9183.0
2021-03-25 11:10:00,304.08,306.2,304.04,306.2,4452.0,286.6644,288.663,286.6267,288.663,4452.0
2021-03-25 11:20:00,306.27,307.07,305.97,307.06,5204.0,288.729,289.4832,288.4462,289.4737,5204.0
2021-03-25 11:30:00,306.86,308.24,306.86,307.49,4913.0,289.2852,290.5862,289.2852,289.8791,4913.0
2021-03-25 11:40:00,307.63,307.86,307.16,307.84,7248.0,290.0111,290.2279,289.568,290.2091,7248.0
2021-03-25 11:50:00,307.6,310.13,307.6,310.09,3724.0,289.9828,292.3679,289.9828,292.3302,3724.0
2021-03-25 12:00:00,310.38,310.64,309.43,309.55,6899.0,292.6036,292.8487,291.708,291.8211,6899.0
2021-03-25 12:10:00,309.97,310.99,309.32,310.99,7010.0,292.2171,293.1787,291.6043,293.1787,7010.0
2021-03-25 12:20:00,311.09,311.58,310.85,310.86,7636.0,293.2729,293.7349,293.0467,293.0561,7636.0
2021-03-25 12:30:00,311.08,311.92,310.97,311.59,5155.0,293.2635,294.0554,293.1598,293.7443,5155.0
2021-03-25 12:40:00,312.0,312.93,312.0,312.92,2852.0,294.1308,295.0076,294.1308,294.9981,2852.0
2021-03-25 12:50:00,312.9,313.02,312.19,312.26,3700.0,294.9793,295.0924,294.3099,294.3759,3700.0
2021-03-25 13:00:00,311.89,312.43,311.57,312.29,10386.0,294.0271,294.5362,293.7254,294.4042,10386.0
2021-03-25 13:10:00,312.12,312.81,312.01,312.47,5276.0,294.2439,294.8944,294.1402,294.5739,5276.0
2021-03-25 13:20:00,312.59,312.7,312.06,312.06,4551.0,294.687,294.7907,294.1874,294.1874,4551.0
2021-03-25 13:30:00,311.75,312.11,310.89,311.38,4450.0,293.8951,294.2345,293.0844,293.5463,4450.0
2021-03-25 13:40:00,311.89,312.96,311.81,312.2,5496.0,294.0271,295.0358,293.9517,294.3194,5496.0
2021-03-25 13:50:00,312.5,312.95,311.94,312.11,7254.0,294.6022,295.0264,294.0743,294.2345,7254.0
2021-03-25 14:00:00,311.95,312.9,311.88,312.9,6293.0,294.0837,294.9793,294.0177,294.9793,6293.0
2021-03-25 14:10:00,312.81,313.33,312.64,312.96,14790.0,294.8944,295.3846,294.7342,295.0358,14790.0
2021-03-25 14:20:00,312.93,313.0,311.37,311.37,2746.0,295.0076,295.0735,293.5369,293.5369,2746.0
2021-03-25 14:30:00,311.45,312.54,311.2,312.46,6994.0,293.6123,294.6399,293.3766,294.5645,6994.0
2021-03-25 14:40:00,312.72,312.9,312.36,312.36,6781.0,294.8096,294.9793,294.4702,294.4702,6781.0
2021-03-25 14:50:00,312.46,313.03,312.45,313.03,2788.0,294.5645,295.1018,294.555,295.1018,2788.0
2021-03-25 15:00:00,312.85,313.22,312.13,312.47,11261.0,294.9321,295.2809,294.2534,294.5739,11261.0
2021-03-25 15:10:00,312.77,314.1,312.77,313.9,9971.0,294.8567,296.1105,294.8567,295.922,9971.0
2021-03-25 15:20:00,314.26,314.61,313.91,314.48,7525.0,296.2614,296.5913,295.9314,296.4688,7525.0
2021-03-25 15:30:00,314.52,314.79,313.99,314.38,13165.0,296.5065,296.761,296.0068,296.3745,13165.0
2021-03-25 15:40:00,314.29,314.92,314.09,314.2,12604.0,296.2897,296.8836,296.1011,296.2048,12604.0
2021-03-25 15:50:00,314.46,315.25,313.97,314.25,38937.0,296.4499,297.1947,295.988,296.2519,38937.0
2021-03-26 09:30:00,317.53,317.53,314.66,314.87,15135.0,299.3441,299.3441,296.6385,296.8364,15135.0
2021-03-26 09:40:00,314.94,315.1,313.72,313.73,4318.0,296.9024,297.0533,295.7523,295.7617,4318.0
2021-03-26 09:50:00,314.03,315.46,313.32,314.76,20681.0,296.0445,297.3926,295.3752,296.7327,20681.0
2021-03-26 10:00:00,314.94,315.41,314.82,315.23,12752.0,296.9024,297.3455,296.7893,297.1758,12752.0
2021-03-26 10:10:00,315.35,316.69,315.18,316.69,10053.0,297.2889,298.5522,297.1287,298.5522,10053.0
2021-03-26 10:20:00,316.67,317.84,316.52,317.5,20503.0,298.5333,299.6363,298.3919,299.3158,20503.0
2021-03-26 10:30:00,317.69,318.92,317.52,318.15,10844.0,299.4949,300.6545,299.3347,299.9286,10844.0
2021-03-26 10:40:00,318.39,318.88,317.48,317.5,8024.0,300.1548,300.6168,299.297,299.3158,8024.0
2021-03-26 10:50:00,317.63,317.96,316.59,316.59,7162.0,299.4384,299.7495,298.4579,298.4579,7162.0
2021-03-26 11:00:00,316.98,317.02,316.12,316.35,13329.0,298.8256,298.8633,298.0148,298.2317,13329.0
2021-03-26 11:10:00,316.33,316.67,315.06,315.43,10021.0,298.2128,298.5333,297.0156,297.3644,10021.0
2021-03-26 11:20:00,315.25,315.89,315.08,315.72,7895.0,297.1947,297.798,297.0344,297.6378,7895.0
2021-03-26 11:30:00,315.7,316.04,315.48,315.93,17088.0,297.6189,297.9394,297.4115,297.8357,17088.0
2021-03-26 11:40:00,315.83,316.32,315.54,316.14,9030.0,297.7415,298.2034,297.4681,298.0337,9030.0
2021-03-26 11:50:00,315.98,316.41,315.58,316.18,9190.0,297.8829,298.2882,297.5058,298.0714,9190.0
2021-03-26 12:00:00,316.44,316.44,315.73,315.94,4912.0,298.3165,298.3165,297.6472,297.8452,4912.0
2021-03-26 12:10:00,316.0,316.82,315.9,316.44,8331.0,297.9017,298.6748,297.8074,298.3165,8331.0
2021-03-26 12:20:00,316.64,316.7,315.96,316.28,5734.0,298.5051,298.5616,297.864,298.1657,5734.0
2021-03-26 12:30:00,316.46,316.96,316.17,316.96,7617.0,298.3354,298.8067,298.062,298.8067,7617.0
2021-03-26 12:40:00,316.79,317.45,316.61,316.98,4610.0,298.6465,299.2687,298.4768,298.8256,4610.0
2021-03-26 12:50:00,316.87,317.46,316.34,316.64,7246.0,298.7219,299.2781,298.2222,298.5051,7246.0
2021-03-26 13:00:00,316.53,317.31,316.38,317.22,5494.0,298.4014,299.1367,298.26,299.0518,5494.0
2021-03-26 13:10:00,317.31,317.72,317.05,317.16,8761.0,299.1367,299.5232,298.8916,298.9953,8761.0
2021-03-26 13:20:00,316.88,316.88,316.33,316.76,4854.0,298.7313,298.7313,298.2128,298.6182,4854.0
2021-03-26 13:30:00,316.62,317.09,315.62,315.62,7938.0,298.4862,298.9293,297.5435,297.5435,7938.0
2021-03-26 13:40:00,315.8,316.02,315.0,315.0,4833.0,297.7132,297.9206,296.959,296.959,4833.0
2021-03-26 13:50:00,314.98,315.8,314.89,315.64,11099.0,296.9401,297.7132,296.8553,297.5623,11099.0
2021-03-26 14:00:00,315.67,316.32,315.16,315.53,18383.0,297.5906,298.2034,297.1098,297.4586,18383.0
2021-03-26 14:10:00,315.53,315.84,314.65,314.81,5464.0,297.4586,297.7509,296.629,296.7799,5464.0
2021-03-26 14:20:00,314.71,315.97,314.55,315.33,8079.0,296.6856,297.8734,296.5348,297.2701,8079.0
2021-03-26 14:30:00,315.43,316.28,315.34,315.85,7804.0,297.3644,298.1657,297.2795,297.7603,7804.0
2021-03-26 14:40:00,315.57,316.07,314.88,315.17,46630.0,297.4963,297.9677,296.8459,297.1193,46630.0
2021-03-26 14:50:00,315.14,316.9,315.14,316.63,8097.0,297.091,298.7502,297.091,298.4956,8097.0
2021-03-26 15:00:00,316.68,317.54,316.45,316.66,80564.0,298.5428,299.3535,298.3259,298.5239,80564.0
2021-03-26 15:10:00,316.79,317.4,316.54,317.09,15902.0,298.6465,299.2215,298.4108,298.9293,15902.0
2021-03-26 15:20:00,317.25,317.57,316.76,317.16,10714.0,299.0801,299.3818,298.6182,298.9953,10714.0
2021-03-26 15:30:00,317.1,318.05,316.73,317.44,15889.0,298.9387,299.8343,298.5899,299.2592,15889.0
2021-03-26 15:40:00,317.48,317.49,316.96,317.09,17112.0,299.297,299.3064,298.8067,298.9293,17112.0
2021-03-26 15:50:00,317.09,318.07,316.56,317.59,161732.0,298.9293,299.8532,298.4296,299.4007,161732.0
2021-03-29 09:30:00,318.5,318.5,317.12,317.67,11249.0,300.2585,300.2585,298.9576,299.4761,11249.0
2021-03-29 09:40:00,318.12,319.6,317.74,319.15,12472.0,299.9003,301.2955,299.5421,300.8713,12472.0
2021-03-29 09:50:00,319.5,320.72,319.5,320.12,7675.0,301.2013,302.3514,301.2013,301.7858,7675.0
2021-03-29 10:00:00,320.12,320.7,319.39,319.5,8766.0,301.7858,302.3325,301.0976,301.2013,8766.0
2021-03-29 10:10:00,319.53,320.19,319.31,319.69,2958.0,301.2295,301.8517,301.0221,301.3804,2958.0
2021-03-29 10:20:00,319.88,319.89,318.68,318.9,6336.0,301.5595,301.5689,300.4282,300.6356,6336.0
2021-03-29 10:30:00,319.04,319.41,318.53,318.99,7896.0,300.7676,301.1164,300.2868,300.7205,7896.0
2021-03-29 10:40:00,318.82,318.99,317.08,317.75,12464.0,300.5602,300.7205,298.9199,299.5515,12464.0
2021-03-29 10:50:00,317.59,318.54,317.11,318.29,5705.0,299.4007,300.2962,298.9481,300.0606,5705.0
2021-03-29 11:00:00,318.03,318.29,317.13,317.68,6625.0,299.8155,300.0606,298.967,299.4855,6625.0
2021-03-29 11:10:00,317.53,318.14,316.84,317.51,14208.0,299.3441,299.9192,298.6936,299.3252,14208.0
2021-03-29 11:20:00,317.44,318.15,317.24,317.92,6354.0,299.2592,299.9286,299.0707,299.7118,6354.0
2021-03-29 11:30:00,317.78,318.51,317.67,318.0,6273.0,299.5798,300.268,299.4761,299.7872,6273.0
2021-03-29 11:40:00,317.79,318.49,317.39,317.39,6691.0,299.5892,300.2491,299.2121,299.2121,6691.0
2021-03-29 11:50:00,317.31,318.22,317.25,318.05,4595.0,299.1367,299.9946,299.0801,299.8343,4595.0
2021-03-29 12:00:00,317.95,318.23,317.07,317.34,4506.0,299.74,300.004,298.9104,299.165,4506.0
2021-03-29 12:10:00,317.4,317.4,316.37,316.37,4081.0,299.2215,299.2215,298.2505,298.2505,4081.0
2021-03-29 12:20:00,316.35,317.05,316.3,317.05,3080.0,298.2317,298.8916,298.1845,298.8916,3080.0
2021-03-29 12:30:00,317.24,317.92,316.94,317.63,8040.0,299.0707,299.7118,298.7879,299.4384,8040.0
2021-03-29 12:40:00,317.88,318.2,317.25,317.34,3327.0,299.674,299.9757,299.0801,299.165,3327.0
2021-03-29 12:50:00,317.19,318.21,317.19,317.81,1201.0,299.0236,299.9851,299.0236,299.6081,1201.0
2021-03-29 13:00:00,317.69,318.21,317.29,317.29,3371.0,299.4949,299.9851,299.1178,299.1178,3371.0
2021-03-29 13:10:00,317.33,317.6,317.2,317.5,2719.0,299.1555,299.4101,299.033,299.3158,2719.0
2021-03-29 13:20:00,317.37,317.57,317.01,317.25,2703.0,299.1933,299.3818,298.8539,299.0801,2703.0
2021-03-29 13:30:00,317.3,317.98,316.92,317.02,4162.0,299.1273,299.7683,298.769,298.8633,4162.0
2021-03-29 13:40:00,316.83,317.17,316.52,317.0,8721.0,298.6842,299.0047,298.3919,298.8444,8721.0
2021-03-29 13:50:00,316.91,317.55,316.68,316.78,2754.0,298.7596,299.3629,298.5428,298.637,2754.0
2021-03-29 14:00:00,316.54,317.37,316.54,317.06,1800.0,298.4108,299.1933,298.4108,298.901,1800.0
2021-03-29 14:10:00,317.18,317.9,316.99,317.53,5277.0,299.0141,299.6929,298.835,299.3441,5277.0
2021-03-29 14:20:00,317.81,318.0,317.36,317.81,5675.0,299.6081,299.7872,299.1838,299.6081,5675.0
2021-03-29 14:30:00,317.61,318.11,317.18,317.6,10644.0,299.4195,299.8909,299.0141,299.4101,10644.0
2021-03-29 14:40:00,317.66,318.61,317.66,318.23,5047.0,299.4666,300.3622,299.4666,300.004,5047.0
2021-03-29 14:50:00,317.85,318.45,317.63,318.19,12448.0,299.6458,300.2114,299.4384,299.9663,12448.0
2021-03-29 15:00:00,318.14,319.2,318.08,318.95,9240.0,299.9192,300.9184,299.8626,300.6828,9240.0
2021-03-29 15:10:00,318.99,319.68,318.82,319.33,6329.0,300.7205,301.371,300.5602,301.041,6329.0
2021-03-29 15:20:00,319.43,319.7,319.14,319.44,5338.0,301.1353,301.3898,300.8619,301.1447,5338.0
2021-03-29 15:30:00,319.43,319.44,318.95,319.11,15502.0,301.1353,301.1447,300.6828,300.8336,15502.0
2021-03-29 15:40:00,319.04,319.19,317.73,317.77,28150.0,300.7676,300.909,299.5326,299.5703,28150.0
2021-03-29 15:50:00,318.09,318.35,316.8,317.4,35856.0,299.872,300.1171,298.6559,299.2215,35856.0
2021-03-30 09:30:00,317.08,320.51,317.08,319.17,13000.0,298.9199,302.1534,298.9199,300.8902,13000.0
2021-03-30 09:40:00,318.98,319.0,317.52,317.52,2463.0,300.711,300.7299,299.3347,299.3347,2463.0
2021-03-30 09:50:00,318.01,319.22,317.55,319.19,22945.0,299.7966,300.9373,299.3629,300.909,22945.0
2021-03-30 10:00:00,319.49,320.19,319.08,320.0,6933.0,301.1918,301.8517,300.8053,301.6726,6933.0
2021-03-30 10:10:00,319.88,320.51,319.39,319.48,4871.0,301.5595,302.1534,301.0976,301.1824,4871.0
2021-03-30 10:20:00,319.24,320.48,318.97,319.8,6556.0,300.9562,302.1251,300.7016,301.4841,6556.0
2021-03-30 10:30:00,319.8,320.18,319.62,320.1,12323.0,301.4841,301.8423,301.3144,301.7669,12323.0
2021-03-30 10:40:00,320.1,320.25,319.57,320.1,9663.0,301.7669,301.9083,301.2673,301.7669,9663.0
2021-03-30 10:50:00,320.02,320.1,319.27,319.27,3568.0,301.6915,301.7669,300.9844,300.9844,3568.0
2021-03-30 11:00:00,319.4,319.66,319.18,319.26,8436.0,301.107,301.3521,300.8996,300.975,8436.0
2021-03-30 11:10:00,319.49,320.25,319.35,319.81,10752.0,301.1918,301.9083,301.0599,301.4935,10752.0
2021-03-30 11:20:00,319.98,319.98,319.27,319.57,3519.0,301.6538,301.6538,300.9844,301.2673,3519.0
2021-03-30 11:30:00,319.29,319.38,318.77,319.0,2436.0,301.0033,301.0881,300.5131,300.7299,2436.0
2021-03-30 11:40:00,319.0,320.25,319.0,319.72,9793.0,300.7299,301.9083,300.7299,301.4087,9793.0
2021-03-30 11:50:00,319.46,319.46,318.0,318.36,5649.0,301.1636,301.1636,299.7872,300.1266,5649.0
2021-03-30 12:00:00,318.44,319.31,318.44,319.03,5904.0,300.202,301.0221,300.202,300.7582,5904.0
2021-03-30 12:10:00,319.24,319.24,318.55,318.57,3399.0,300.9562,300.9562,300.3057,300.3245,3399.0
2021-03-30 12:20:00,318.34,319.11,318.24,319.05,4641.0,300.1077,300.8336,300.0134,300.777,4641.0
2021-03-30 12:30:00,318.82,319.01,318.1,318.71,28024.0,300.5602,300.7393,299.8814,300.4565,28024.0
2021-03-30 12:40:00,318.43,318.82,317.71,317.71,6165.0,300.1925,300.5602,299.5138,299.5138,6165.0
2021-03-30 12:50:00,317.82,317.94,317.15,317.83,6448.0,299.6175,299.7306,298.9859,299.6269,6448.0
2021-03-30 13:00:00,317.77,318.15,317.42,317.42,4712.0,299.5703,299.9286,299.2404,299.2404,4712.0
2021-03-30 13:10:00,317.55,317.94,317.44,317.9,3532.0,299.3629,299.7306,299.2592,299.6929,3532.0
2021-03-30 13:20:00,317.91,318.21,317.61,317.62,4265.0,299.7023,299.9851,299.4195,299.4289,4265.0
2021-03-30 13:30:00,317.54,317.88,316.98,317.88,9336.0,299.3535,299.674,298.8256,299.674,9336.0
2021-03-30 13:40:00,317.59,317.87,316.94,316.94,4857.0,299.4007,299.6646,298.7879,298.7879,4857.0
2021-03-30 13:50:00,316.98,317.0,316.33,316.52,3772.0,298.8256,298.8444,298.2128,298.3919,3772.0
2021-03-30 14:00:00,316.36,317.62,316.19,317.62,5226.0,298.2411,299.4289,298.0808,299.4289,5226.0
2021-03-30 14:10:00,317.63,318.07,317.39,317.94,11663.0,299.4384,299.8532,299.2121,299.7306,11663.0
2021-03-30 14:20:00,317.99,318.11,317.53,317.75,5973.0,299.7777,299.8909,299.3441,299.5515,5973.0
2021-03-30 14:30:00,317.75,317.94,317.25,317.49,8440.0,299.5515,299.7306,299.0801,299.3064,8440.0
2021-03-30 14:40:00,317.49,317.49,316.94,317.31,14261.0,299.3064,299.3064,298.7879,299.1367,14261.0
2021-03-30 14:50:00,317.23,317.87,317.1,317.72,8851.0,299.0613,299.6646,298.9387,299.5232,8851.0
2021-03-30 15:00:00,317.66,318.48,317.65,318.05,9581.0,299.4666,300.2397,299.4572,299.8343,9581.0
2021-03-30 15:10:00,317.91,317.91,317.48,317.66,5221.0,299.7023,299.7023,299.297,299.4666,5221.0
2021-03-30 15:20:00,317.66,318.13,317.62,317.62,13104.0,299.4666,299.9097,299.4289,299.4289,13104.0
2021-03-30 15:30:00,317.63,318.19,317.58,317.81,16626.0,299.4384,299.9663,299.3912,299.6081,16626.0
2021-03-30 15:40:00,317.89,317.91,317.15,317.15,15500.0,299.6835,299.7023,298.9859,298.9859,15500.0
2021-03-30 15:50:00,317.05,317.34,316.45,317.33,47042.0,298.8916,299.165,298.3259,299.1555,47042.0
2021-03-31 09:30:00,317.0,319.19,316.98,318.4,28110.0,298.8444,300.909,298.8256,300.1643,28110.0
2021-03-31 09:40:00,318.65,318.65,317.51,317.51,9569.0,300.3999,300.3999,299.3252,299.3252,9569.0
2021-03-31 09:50:00,317.63,318.24,317.32,317.91,8540.0,299.4384,300.0134,299.1461,299.7023,8540.0
2021-03-31 10:00:00,317.55,318.07,316.89,317.42,5884.0,299.3629,299.8532,298.7407,299.2404,5884.0
2021-03-31 10:10:00,316.84,316.84,315.53,315.92,2122.0,298.6936,298.6936,297.4586,297.8263,2122.0
2021-03-31 10:20:00,315.56,316.15,315.15,315.27,2226.0,297.4869,298.0431,297.1004,297.2135,2226.0
2021-03-31 10:30:00,315.15,315.42,314.89,315.42,2556.0,297.1004,297.3549,296.8553,297.3549,2556.0
2021-03-31 10:40:00,315.57,315.6,314.42,314.79,2433.0,297.4963,297.5246,296.4122,296.761,2433.0
2021-03-31 10:50:00,314.76,316.05,314.34,316.03,3728.0,296.7327,297.9489,296.3368,297.93,3728.0
2021-03-31 11:00:00,315.81,316.62,315.53,315.99,3364.0,297.7226,298.4862,297.4586,297.8923,3364.0
2021-03-31 11:10:00,316.04,316.28,315.28,316.06,3300.0,297.9394,298.1657,297.223,297.9583,3300.0
2021-03-31 11:20:00,316.22,316.49,315.71,315.81,3791.0,298.1091,298.3637,297.6283,297.7226,3791.0
2021-03-31 11:30:00,315.51,315.78,315.1,315.11,1126.0,297.4398,297.6943,297.0533,297.0627,1126.0
2021-03-31 11:40:00,314.86,315.83,314.73,315.58,2236.0,296.827,297.7415,296.7045,297.5058,2236.0
2021-03-31 11:50:00,315.96,316.01,315.67,315.75,1700.0,297.864,297.9111,297.5906,297.666,1700.0
2021-03-31 12:00:00,316.05,316.75,316.05,316.75,1509.0,297.9489,298.6088,297.9489,298.6088,1509.0
2021-03-31 12:10:00,316.66,316.66,316.26,316.64,1013.0,298.5239,298.5239,298.1468,298.5051,1013.0
2021-03-31 12:20:00,316.84,317.27,316.41,316.6,4070.0,298.6936,299.099,298.2882,298.4674,4070.0
2021-03-31 12:30:00,316.35,316.97,316.21,316.57,4579.0,298.2317,298.8162,298.0997,298.4391,4579.0
2021-03-31 12:40:00,316.51,317.64,316.51,317.34,1553.0,298.3825,299.4478,298.3825,299.165,1553.0
2021-03-31 12:50:00,317.26,317.47,316.47,316.47,6940.0,299.0896,299.2875,298.3448,298.3448,6940.0
2021-03-31 13:00:00,316.58,316.71,316.18,316.51,12102.0,298.4485,298.5711,298.0714,298.3825,12102.0
2021-03-31 13:10:00,316.51,316.63,315.99,316.09,6199.0,298.3825,298.4956,297.8923,297.9866,6199.0
2021-03-31 13:20:00,316.0,316.2,315.75,315.85,5307.0,297.9017,298.0903,297.666,297.7603,5307.0
2021-03-31 13:30:00,316.0,316.24,315.38,315.41,13383.0,297.9017,298.128,297.3172,297.3455,13383.0
2021-03-31 13:40:00,315.43,316.05,315.35,316.05,4863.0,297.3644,297.9489,297.2889,297.9489,4863.0
2021-03-31 13:50:00,315.91,316.66,315.77,316.52,4762.0,297.8169,298.5239,297.6849,298.3919,4762.0
2021-03-31 14:00:00,316.54,316.8,316.0,316.19,16606.0,298.4108,298.6559,297.9017,298.0808,16606.0
2021-03-31 14:10:00,316.2,316.81,315.79,316.68,6059.0,298.0903,298.6653,297.7037,298.5428,6059.0
2021-03-31 14:20:00,316.51,317.03,316.25,316.99,6156.0,298.3825,298.8727,298.1374,298.835,6156.0
2021-03-31 14:30:00,316.98,317.55,316.79,316.93,6331.0,298.8256,299.3629,298.6465,298.7785,6331.0
2021-03-31 14:40:00,316.98,317.42,316.68,316.97,5733.0,298.8256,299.2404,298.5428,298.8162,5733.0
2021-03-31 14:50:00,316.97,317.06,316.12,316.13,6815.0,298.8162,298.901,298.0148,298.0243,6815.0
2021-03-31 15:00:00,316.03,316.41,315.94,316.41,4863.0,297.93,298.2882,297.8452,298.2882,4863.0
2021-03-31 15:10:00,316.13,316.56,316.03,316.4,6047.0,298.0243,298.4296,297.93,298.2788,6047.0
2021-03-31 15:20:00,316.41,316.59,316.04,316.5,8353.0,298.2882,298.4579,297.9394,298.3731,8353.0
2021-03-31 15:30:00,316.44,316.77,315.85,315.99,10578.0,298.3165,298.6276,297.7603,297.8923,10578.0
2021-03-31 15:40:00,315.86,316.62,315.8,316.61,12762.0,297.7697,298.4862,297.7132,298.4768,12762.0
2021-03-31 15:50:00,316.23,316.65,315.43,315.43,67357.0,298.1185,298.5145,297.3644,297.3644,67357.0
2021-04-01 09:30:00,317.62,318.21,314.66,314.94,17318.0,299.4289,299.9851,296.6385,296.9024,17318.0
2021-04-01 09:40:00,314.93,315.95,314.49,314.5,8874.0,296.893,297.8546,296.4782,296.4876,8874.0
2021-04-01 09:50:00,314.28,314.95,314.16,314.37,9452.0,296.2802,296.9119,296.1671,296.3651,9452.0
2021-04-01 10:00:00,314.39,315.81,314.15,315.0,33494.0,296.3839,297.7226,296.1577,296.959,33494.0
2021-04-01 10:10:00,314.91,314.99,313.72,314.29,5425.0,296.8741,296.9496,295.7523,296.2897,5425.0
2021-04-01 10:20:00,314.04,315.11,314.03,315.05,3065.0,296.054,297.0627,296.0445,297.0061,3065.0
2021-04-01 10:30:00,315.15,315.15,313.68,314.56,5136.0,297.1004,297.1004,295.7146,296.5442,5136.0
2021-04-01 10:40:00,314.65,315.16,314.64,315.13,2400.0,296.629,297.1098,296.6196,297.0815,2400.0
2021-04-01 10:50:00,315.0,315.09,314.39,314.83,6949.0,296.959,297.0438,296.3839,296.7987,6949.0
2021-04-01 11:00:00,315.05,315.67,314.01,314.16,10827.0,297.0061,297.5906,296.0257,296.1671,10827.0
2021-04-01 11:10:00,314.25,314.73,314.07,314.55,5928.0,296.2519,296.7045,296.0823,296.5348,5928.0
2021-04-01 11:20:00,314.34,314.77,314.23,314.65,4448.0,296.3368,296.7422,296.2331,296.629,4448.0
2021-04-01 11:30:00,314.82,315.43,314.74,315.41,7303.0,296.7893,297.3644,296.7139,297.3455,7303.0
2021-04-01 11:40:00,315.29,315.32,314.03,314.04,11702.0,297.2324,297.2607,296.0445,296.054,11702.0
2021-04-01 11:50:00,314.14,314.74,314.04,314.14,9464.0,296.1482,296.7139,296.054,296.1482,9464.0
2021-04-01 12:00:00,314.41,315.41,314.35,315.3,10020.0,296.4028,297.3455,296.3462,297.2418,10020.0
2021-04-01 12:10:00,315.38,315.56,314.99,315.0,9499.0,297.3172,297.4869,296.9496,296.959,9499.0
2021-04-01 12:20:00,315.1,315.53,315.01,315.25,6190.0,297.0533,297.4586,296.9684,297.1947,6190.0
2021-04-01 12:30:00,315.16,315.4,315.1,315.13,4155.0,297.1098,297.3361,297.0533,297.0815,4155.0
2021-04-01 12:40:00,314.97,315.17,314.48,314.9,4889.0,296.9307,297.1193,296.4688,296.8647,4889.0
2021-04-01 12:50:00,315.0,315.01,314.61,314.78,5675.0,296.959,296.9684,296.5913,296.7516,5675.0
2021-04-01 13:00:00,314.75,314.95,314.64,314.8,10604.0,296.7233,296.9119,296.6196,296.7704,10604.0
2021-04-01 13:10:00,314.7,314.93,314.29,314.84,11760.0,296.6762,296.893,296.2897,296.8082,11760.0
2021-04-01 13:20:00,314.84,314.96,314.6,314.82,9082.0,296.8082,296.9213,296.5819,296.7893,9082.0
2021-04-01 13:30:00,314.81,315.51,314.8,315.19,13787.0,296.7799,297.4398,296.7704,297.1381,13787.0
2021-04-01 13:40:00,315.12,315.28,314.57,314.8,18894.0,297.0721,297.223,296.5536,296.7704,18894.0
2021-04-01 13:50:00,315.21,315.87,315.21,315.51,16096.0,297.157,297.7792,297.157,297.4398,16096.0
2021-04-01 14:00:00,315.49,315.6,314.91,315.37,27743.0,297.4209,297.5246,296.8741,297.3078,27743.0
2021-04-01 14:10:00,315.37,315.55,314.92,315.0,15914.0,297.3078,297.4775,296.8836,296.959,15914.0
2021-04-01 14:20:00,315.0,315.45,314.97,315.17,19733.0,296.959,297.3832,296.9307,297.1193,19733.0
2021-04-01 14:30:00,315.28,315.66,314.82,315.21,48978.0,297.223,297.5812,296.7893,297.157,48978.0
2021-04-01 14:40:00,315.18,316.66,315.04,316.16,22821.0,297.1287,298.5239,296.9967,298.0526,22821.0
2021-04-01 14:50:00,316.38,316.38,315.89,316.15,15839.0,298.26,298.26,297.798,298.0431,15839.0
2021-04-01 15:00:00,316.05,316.18,315.59,315.82,10177.0,297.9489,298.0714,297.5152,297.732,10177.0
2021-04-01 15:10:00,315.93,316.32,315.83,316.11,15021.0,297.8357,298.2034,297.7415,298.0054,15021.0
2021-04-01 15:20:00,316.09,316.28,315.85,316.04,10311.0,297.9866,298.1657,297.7603,297.9394,10311.0
2021-04-01 15:30:00,316.01,316.29,315.77,316.07,21135.0,297.9111,298.1751,297.6849,297.9677,21135.0
2021-04-01 15:40:00,316.1,316.18,315.87,316.1,16634.0,297.996,298.0714,297.7792,297.996,16634.0
2021-04-01 15:50:00,316.14,316.62,315.92,316.22,95230.0,298.0337,298.4862,297.8263,298.1091,95230.0
2021-04-05 09:30:00,319.53,320.81,318.61,319.3,21956.0,301.2295,302.4362,300.3622,301.0127,21956.0
2021-04-05 09:40:00,318.79,318.82,318.01,318.38,13717.0,300.5319,300.5602,299.7966,300.1454,13717.0
2021-04-05 09:50:00,318.17,318.77,317.39,318.7,27311.0,299.9474,300.5131,299.2121,300.4471,27311.0
2021-04-05 10:00:00,318.63,318.63,316.83,317.31,4425.0,300.3811,300.3811,298.6842,299.1367,4425.0
2021-04-05 10:10:00,317.45,318.52,317.24,318.36,8133.0,299.2687,300.2774,299.0707,300.1266,8133.0
2021-04-05 10:20:00,318.16,318.36,317.5,317.97,13311.0,299.938,300.1266,299.3158,299.7589,13311.0
2021-04-05 10:30:00,318.25,318.91,318.05,318.5,30898.0,300.0229,300.6451,299.8343,300.2585,30898.0
2021-04-05 10:40:00,318.48,319.07,317.9,318.0,21575.0,300.2397,300.7959,299.6929,299.7872,21575.0
2021-04-05 10:50:00,318.02,318.08,317.38,318.04,9139.0,299.806,299.8626,299.2027,299.8249,9139.0
2021-04-05 11:00:00,317.72,318.55,317.62,318.5,5721.0,299.5232,300.3057,299.4289,300.2585,5721.0
2021-04-05 11:10:00,318.57,319.14,318.57,318.79,3238.0,300.3245,300.8619,300.3245,300.5319,3238.0
2021-04-05 11:20:00,318.79,319.54,318.55,319.54,5269.0,300.5319,301.239,300.3057,301.239,5269.0
2021-04-05 11:30:00,319.76,319.89,319.5,319.86,5877.0,301.4464,301.5689,301.2013,301.5406,5877.0
2021-04-05 11:40:00,319.93,320.5,319.75,320.39,7772.0,301.6066,302.144,301.4369,302.0403,7772.0
2021-04-05 11:50:00,320.5,320.6,320.08,320.22,6352.0,302.144,302.2383,301.748,301.88,6352.0
2021-04-05 12:00:00,320.19,320.51,319.65,319.65,8610.0,301.8517,302.1534,301.3427,301.3427,8610.0
2021-04-05 12:10:00,319.52,319.72,319.08,319.33,3115.0,301.2201,301.4087,300.8053,301.041,3115.0
2021-04-05 12:20:00,319.13,319.92,318.99,319.92,2303.0,300.8525,301.5972,300.7205,301.5972,2303.0
2021-04-05 12:30:00,320.05,320.19,319.76,319.87,3598.0,301.7198,301.8517,301.4464,301.5501,3598.0
2021-04-05 12:40:00,319.98,320.04,319.59,319.59,3516.0,301.6538,301.7103,301.2861,301.2861,3516.0
2021-04-05 12:50:00,319.52,319.53,318.94,319.07,5570.0,301.2201,301.2295,300.6733,300.7959,5570.0
2021-04-05 13:00:00,318.81,319.08,318.74,318.82,2433.0,300.5508,300.8053,300.4848,300.5602,2433.0
2021-04-05 13:10:00,318.76,318.76,318.43,318.43,5740.0,300.5036,300.5036,300.1925,300.1925,5740.0
2021-04-05 13:20:00,318.39,318.87,318.34,318.6,3665.0,300.1548,300.6073,300.1077,300.3528,3665.0
2021-04-05 13:30:00,318.52,319.56,318.52,318.96,8413.0,300.2774,301.2578,300.2774,300.6922,8413.0
2021-04-05 13:40:00,319.12,319.26,318.79,318.91,7110.0,300.843,300.975,300.5319,300.6451,7110.0
2021-04-05 13:50:00,318.86,319.18,318.55,319.0,2330.0,300.5979,300.8996,300.3057,300.7299,2330.0
2021-04-05 14:00:00,318.82,319.02,318.5,318.67,2686.0,300.5602,300.7488,300.2585,300.4188,2686.0
2021-04-05 14:10:00,318.7,318.97,318.57,318.76,4213.0,300.4471,300.7016,300.3245,300.5036,4213.0
2021-04-05 14:20:00,318.72,318.81,318.54,318.81,2712.0,300.4659,300.5508,300.2962,300.5508,2712.0
2021-04-05 14:30:00,318.66,318.68,318.31,318.38,3455.0,300.4094,300.4282,300.0794,300.1454,3455.0
2021-04-05 14:40:00,318.48,318.69,318.28,318.57,4643.0,300.2397,300.4377,300.0511,300.3245,4643.0
2021-04-05 14:50:00,318.34,318.35,317.81,318.32,15061.0,300.1077,300.1171,299.6081,300.0888,15061.0
2021-04-05 15:00:00,317.97,318.41,317.64,318.41,6706.0,299.7589,300.1737,299.4478,300.1737,6706.0
2021-04-05 15:10:00,318.45,318.71,318.41,318.71,2800.0,300.2114,300.4565,300.1737,300.4565,2800.0
2021-04-05 15:20:00,318.63,318.63,318.3,318.54,4125.0,300.3811,300.3811,300.07,300.2962,4125.0
2021-04-05 15:30:00,318.45,319.2,318.41,319.11,12526.0,300.2114,300.9184,300.1737,300.8336,12526.0
2021-04-05 15:40:00,318.93,319.56,318.9,319.52,11858.0,300.6639,301.2578,300.6356,301.2201,11858.0
2021-04-05 15:50:00,319.48,320.26,319.09,319.16,54759.0,301.1824,301.9177,300.8147,300.8807,54759.0
2021-04-06 09:30:00,319.86,321.66,319.86,321.66,10992.0,301.5406,303.2376,301.5406,303.2376,10992.0
2021-04-06 09:40:00,320.75,321.72,320.74,321.72,3392.0,302.3797,303.2941,302.3702,303.2941,3392.0
2021-04-06 09:50:00,322.0,322.39,321.69,321.9,8162.0,303.5581,303.9257,303.2658,303.4638,8162.0
2021-04-06 10:00:00,321.93,323.12,321.93,322.99,21304.0,303.4921,304.6139,303.4921,304.4914,21304.0
2021-04-06 10:10:00,322.99,323.81,322.98,323.4,17285.0,304.4914,305.2644,304.482,304.8779,17285.0
2021-04-06 10:20:00,323.28,323.32,322.36,322.6,15179.0,304.7648,304.8025,303.8975,304.1237,15179.0
2021-04-06 10:30:00,322.6,323.0,322.35,322.49,4878.0,304.1237,304.5008,303.888,304.02,4878.0
2021-04-06 10:40:00,322.66,322.66,320.46,320.46,10873.0,304.1803,304.1803,302.1063,302.1063,10873.0
2021-04-06 10:50:00,320.13,320.5,319.87,320.32,7580.0,301.7952,302.144,301.5501,301.9743,7580.0
2021-04-06 11:00:00,319.92,319.92,319.01,319.04,5867.0,301.5972,301.5972,300.7393,300.7676,5867.0
2021-04-06 11:10:00,319.0,319.41,318.48,319.36,8753.0,300.7299,301.1164,300.2397,301.0693,8753.0
2021-04-06 11:20:00,319.38,319.87,319.19,319.87,7421.0,301.0881,301.5501,300.909,301.5501,7421.0
2021-04-06 11:30:00,319.47,320.04,319.14,319.88,8147.0,301.173,301.7103,300.8619,301.5595,8147.0
2021-04-06 11:40:00,320.06,320.25,319.66,320.14,21975.0,301.7292,301.9083,301.3521,301.8046,21975.0
2021-04-06 11:50:00,320.24,320.24,319.11,319.19,6247.0,301.8989,301.8989,300.8336,300.909,6247.0
2021-04-06 12:00:00,319.24,319.76,319.18,319.18,7746.0,300.9562,301.4464,300.8996,300.8996,7746.0
2021-04-06 12:10:00,319.0,319.38,319.0,319.13,22242.0,300.7299,301.0881,300.7299,300.8525,22242.0
2021-04-06 12:20:00,319.0,319.19,318.82,319.05,2076.0,300.7299,300.909,300.5602,300.777,2076.0
2021-04-06 12:30:00,318.7,318.86,318.38,318.39,1734.0,300.4471,300.5979,300.1454,300.1548,1734.0
2021-04-06 12:40:00,318.51,318.77,317.82,318.15,5950.0,300.268,300.5131,299.6175,299.9286,5950.0
2021-04-06 12:50:00,318.08,318.55,318.08,318.45,8763.0,299.8626,300.3057,299.8626,300.2114,8763.0
2021-04-06 13:00:00,318.49,318.86,318.19,318.61,5852.0,300.2491,300.5979,299.9663,300.3622,5852.0
2021-04-06 13:10:00,318.36,319.44,318.34,319.07,7025.0,300.1266,301.1447,300.1077,300.7959,7025.0
2021-04-06 13:20:00,319.07,319.25,318.95,318.99,3182.0,300.7959,300.9656,300.6828,300.7205,3182.0
2021-04-06 13:30:00,318.93,319.5,318.79,319.41,4178.0,300.6639,301.2013,300.5319,301.1164,4178.0
2021-04-06 13:40:00,319.58,319.58,319.08,319.13,8715.0,301.2767,301.2767,300.8053,300.8525,8715.0
2021-04-06 13:50:00,319.15,319.36,318.99,319.36,2958.0,300.8713,301.0693,300.7205,301.0693,2958.0
2021-04-06 14:00:00,319.15,319.33,319.0,319.0,3565.0,300.8713,301.041,300.7299,300.7299,3565.0
2021-04-06 14:10:00,319.0,319.35,318.97,319.01,10368.0,300.7299,301.0599,300.7016,300.7393,10368.0
2021-04-06 14:20:00,319.05,319.36,318.76,319.02,6676.0,300.777,301.0693,300.5036,300.7488,6676.0
2021-04-06 14:30:00,319.16,319.3,318.92,319.0,6863.0,300.8807,301.0127,300.6545,300.7299,6863.0
2021-04-06 14:40:00,318.92,319.26,318.92,319.08,7121.0,300.6545,300.975,300.6545,300.8053,7121.0
2021-04-06 14:50:00,319.11,319.25,318.74,318.92,7214.0,300.8336,300.9656,300.4848,300.6545,7214.0
2021-04-06 15:00:00,318.92,319.03,317.92,317.93,18159.0,300.6545,300.7582,299.7118,299.7212,18159.0
2021-04-06 15:10:00,317.97,317.99,317.51,317.51,3509.0,299.7589,299.7777,299.3252,299.3252,3509.0
2021-04-06 15:20:00,317.46,317.53,316.96,316.97,52975.0,299.2781,299.3441,298.8067,298.8162,52975.0
2021-04-06 15:30:00,316.98,317.58,316.97,317.03,6164.0,298.8256,299.3912,298.8162,298.8727,6164.0
2021-04-06 15:40:00,317.15,317.25,316.56,316.7,11003.0,298.9859,299.0801,298.4296,298.5616,11003.0
2021-04-06 15:50:00,316.66,317.28,316.07,317.03,30704.0,298.5239,299.1084,297.9677,298.8727,30704.0
2021-04-07 09:30:00,316.88,319.95,316.36,318.75,9917.0,298.7313,301.6255,298.2411,300.4942,9917.0
2021-04-07 09:40:00,318.21,318.33,315.83,316.4,4833.0,299.9851,300.0983,297.7415,298.2788,4833.0
2021-04-07 09:50:00,316.32,316.33,314.8,315.29,6893.0,298.2034,298.2128,296.7704,297.2324,6893.0
2021-04-07 10:00:00,315.31,315.32,314.01,314.11,29204.0,297.2512,297.2607,296.0257,296.12,29204.0
2021-04-07 10:10:00,314.55,314.88,313.87,314.49,10612.0,296.5348,296.8459,295.8937,296.4782,10612.0
2021-04-07 10:20:00,314.49,315.3,314.25,315.28,2840.0,296.4782,297.2418,296.2519,297.223,2840.0
2021-04-07 10:30:00,315.61,316.41,315.43,316.01,4694.0,297.5341,298.2882,297.3644,297.9111,4694.0
2021-04-07 10:40:00,316.14,316.52,315.98,316.15,3612.0,298.0337,298.3919,297.8829,298.0431,3612.0
2021-04-07 10:50:00,316.14,316.95,316.07,316.25,102062.0,298.0337,298.7973,297.9677,298.1374,102062.0
2021-04-07 11:00:00,316.07,316.07,315.35,315.43,3135.0,297.9677,297.9677,297.2889,297.3644,3135.0
2021-04-07 11:10:00,315.39,316.04,314.86,314.91,5022.0,297.3267,297.9394,296.827,296.8741,5022.0
2021-04-07 11:20:00,314.83,315.35,314.5,315.35,3531.0,296.7987,297.2889,296.4876,297.2889,3531.0
2021-04-07 11:30:00,315.47,315.49,314.29,314.36,3315.0,297.4021,297.4209,296.2897,296.3556,3315.0
2021-04-07 11:40:00,314.26,314.54,313.86,314.26,3548.0,296.2614,296.5253,295.8843,296.2614,3548.0
2021-04-07 11:50:00,313.86,314.5,313.85,314.37,10186.0,295.8843,296.4876,295.8749,296.3651,10186.0
2021-04-07 12:00:00,314.31,314.73,314.11,314.61,18592.0,296.3085,296.7045,296.12,296.5913,18592.0
2021-04-07 12:10:00,314.51,314.67,314.31,314.47,6327.0,296.4971,296.6479,296.3085,296.4593,6327.0
2021-04-07 12:20:00,314.46,314.87,314.32,314.38,7520.0,296.4499,296.8364,296.3179,296.3745,7520.0
2021-04-07 12:30:00,314.58,315.25,314.45,315.25,4902.0,296.563,297.1947,296.4405,297.1947,4902.0
2021-04-07 12:40:00,315.27,315.65,314.9,315.37,4020.0,297.2135,297.5718,296.8647,297.3078,4020.0
2021-04-07 12:50:00,315.36,315.72,315.31,315.6,2602.0,297.2984,297.6378,297.2512,297.5246,2602.0
2021-04-07 13:00:00,315.66,316.46,315.66,316.2,5100.0,297.5812,298.3354,297.5812,298.0903,5100.0
2021-04-07 13:10:00,316.29,316.8,315.88,316.0,7985.0,298.1751,298.6559,297.7886,297.9017,7985.0
2021-04-07 13:20:00,316.0,316.57,316.0,316.56,2712.0,297.9017,298.4391,297.9017,298.4296,2712.0
2021-04-07 13:30:00,316.34,316.35,315.89,316.04,2436.0,298.2222,298.2317,297.798,297.9394,2436.0
2021-04-07 13:40:00,316.07,316.18,315.81,315.99,5484.0,297.9677,298.0714,297.7226,297.8923,5484.0
2021-04-07 13:50:00,316.06,316.38,315.89,316.14,3142.0,297.9583,298.26,297.798,298.0337,3142.0
2021-04-07 14:00:00,316.15,316.79,316.15,316.69,2880.0,298.0431,298.6465,298.0431,298.5522,2880.0
2021-04-07 14:10:00,316.87,316.96,316.18,316.18,5627.0,298.7219,298.8067,298.0714,298.0714,5627.0
2021-04-07 14:20:00,315.88,316.46,315.75,315.97,2780.0,297.7886,298.3354,297.666,297.8734,2780.0
2021-04-07 14:30:00,316.07,316.21,315.78,315.78,4775.0,297.9677,298.0997,297.6943,297.6943,4775.0
2021-04-07 14:40:00,315.82,316.73,315.82,316.73,7782.0,297.732,298.5899,297.732,298.5899,7782.0
2021-04-07 14:50:00,316.74,316.74,316.06,316.2,3248.0,298.5993,298.5993,297.9583,298.0903,3248.0
2021-04-07 15:00:00,316.37,316.74,316.37,316.48,3697.0,298.2505,298.5993,298.2505,298.3542,3697.0
2021-04-07 15:10:00,316.47,316.99,316.47,316.8,16921.0,298.3448,298.835,298.3448,298.6559,16921.0
2021-04-07 15:20:00,316.77,317.36,316.42,316.45,8610.0,298.6276,299.1838,298.2977,298.3259,8610.0
2021-04-07 15:30:00,316.29,316.44,315.96,316.12,6747.0,298.1751,298.3165,297.864,298.0148,6747.0
2021-04-07 15:40:00,316.16,316.58,316.15,316.26,6824.0,298.0526,298.4485,298.0431,298.1468,6824.0
2021-04-07 15:50:00,316.21,317.64,315.99,316.87,55037.0,298.0997,299.4478,297.8923,298.7219,55037.0
2021-04-08 09:30:00,315.75,318.5,315.65,316.33,15217.0,297.666,300.2585,297.5718,298.2128,15217.0
2021-04-08 09:40:00,316.32,316.73,315.01,315.84,13685.0,298.2034,298.5899,296.9684,297.7509,13685.0
2021-04-08 09:50:00,315.2,315.28,313.8,314.32,11684.0,297.1475,297.223,295.8277,296.3179,11684.0
2021-04-08 10:00:00,314.24,314.83,314.16,314.7,15870.0,296.2425,296.7987,296.1671,296.6762,15870.0
2021-04-08 10:10:00,314.59,315.77,314.58,315.43,18598.0,296.5725,297.6849,296.563,297.3644,18598.0
2021-04-08 10:20:00,315.36,315.56,314.43,315.56,19998.0,297.2984,297.4869,296.4216,297.4869,19998.0
2021-04-08 10:30:00,315.75,316.12,315.4,316.12,11481.0,297.666,298.0148,297.3361,298.0148,11481.0
2021-04-08 10:40:00,316.24,316.67,316.02,316.35,6683.0,298.128,298.5333,297.9206,298.2317,6683.0
2021-04-08 10:50:00,316.34,316.66,316.09,316.33,8231.0,298.2222,298.5239,297.9866,298.2128,8231.0
2021-04-08 11:00:00,316.57,317.12,316.57,316.81,4974.0,298.4391,298.9576,298.4391,298.6653,4974.0
2021-04-08 11:10:00,316.81,317.39,316.8,316.86,4396.0,298.6653,299.2121,298.6559,298.7125,4396.0
2021-04-08 11:20:00,316.54,316.78,316.33,316.72,5132.0,298.4108,298.637,298.2128,298.5805,5132.0
2021-04-08 11:30:00,316.69,317.25,316.69,317.22,5559.0,298.5522,299.0801,298.5522,299.0518,5559.0
2021-04-08 11:40:00,317.2,317.87,317.2,317.47,4636.0,299.033,299.6646,299.033,299.2875,4636.0
2021-04-08 11:50:00,317.4,318.14,317.1,317.1,6714.0,299.2215,299.9192,298.9387,298.9387,6714.0
2021-04-08 12:00:00,317.09,317.18,316.95,317.0,1679.0,298.9293,299.0141,298.7973,298.8444,1679.0
2021-04-08 12:10:00,317.05,317.85,317.05,317.53,3191.0,298.8916,299.6458,298.8916,299.3441,3191.0
2021-04-08 12:20:00,317.55,317.69,317.34,317.47,2714.0,299.3629,299.4949,299.165,299.2875,2714.0
2021-04-08 12:30:00,317.46,317.63,317.45,317.51,1905.0,299.2781,299.4384,299.2687,299.3252,1905.0
2021-04-08 12:40:00,317.62,317.62,317.4,317.61,5369.0,299.4289,299.4289,299.2215,299.4195,5369.0
2021-04-08 12:50:00,317.55,317.55,316.94,316.97,4278.0,299.3629,299.3629,298.7879,298.8162,4278.0
2021-04-08 13:00:00,317.03,317.18,316.64,316.86,4907.0,298.8727,299.0141,298.5051,298.7125,4907.0
2021-04-08 13:10:00,316.77,316.88,316.68,316.8,2683.0,298.6276,298.7313,298.5428,298.6559,2683.0
2021-04-08 13:20:00,316.78,317.08,316.71,316.95,7772.0,298.637,298.9199,298.5711,298.7973,7772.0
2021-04-08 13:30:00,316.88,316.88,315.97,316.08,6369.0,298.7313,298.7313,297.8734,297.9771,6369.0
2021-04-08 13:40:00,316.07,316.71,315.94,316.7,3136.0,297.9677,298.5711,297.8452,298.5616,3136.0
2021-04-08 13:50:00,316.62,316.64,316.2,316.2,4728.0,298.4862,298.5051,298.0903,298.0903,4728.0
2021-04-08 14:00:00,316.15,316.48,316.15,316.25,5225.0,298.0431,298.3542,298.0431,298.1374,5225.0
2021-04-08 14:10:00,316.28,316.43,316.28,316.28,3385.0,298.1657,298.3071,298.1657,298.1657,3385.0
2021-04-08 14:20:00,316.24,316.62,316.21,316.62,9962.0,298.128,298.4862,298.0997,298.4862,9962.0
2021-04-08 14:30:00,316.59,317.41,316.52,317.2,11539.0,298.4579,299.231,298.3919,299.033,11539.0
2021-04-08 14:40:00,317.25,317.32,317.13,317.3,2981.0,299.0801,299.1461,298.967,299.1273,2981.0
2021-04-08 14:50:00,317.27,317.95,317.26,317.9,4870.0,299.099,299.74,299.0896,299.6929,4870.0
2021-04-08 15:00:00,317.89,318.3,317.82,317.99,20140.0,299.6835,300.07,299.6175,299.7777,20140.0
2021-04-08 15:10:00,317.91,317.97,317.72,317.8,4883.0,299.7023,299.7589,299.5232,299.5986,4883.0
2021-04-08 15:20:00,317.82,317.83,317.42,317.54,7115.0,299.6175,299.6269,299.2404,299.3535,7115.0
2021-04-08 15:30:00,317.47,317.52,317.16,317.48,7479.0,299.2875,299.3347,298.9953,299.297,7479.0
2021-04-08 15:40:00,317.44,317.47,317.22,317.31,10455.0,299.2592,299.2875,299.0518,299.1367,10455.0
2021-04-08 15:50:00,317.25,318.49,317.25,318.46,46337.0,299.0801,300.2491,299.0801,300.2208,46337.0
2021-04-09 09:30:00,319.73,320.92,319.73,320.46,11089.0,301.4181,302.5399,301.4181,302.1063,11089.0
2021-04-09 09:40:00,320.32,320.32,316.45,316.77,6001.0,301.9743,301.9743,298.3259,298.6276,6001.0
2021-04-09 09:50:00,316.77,317.75,316.44,317.43,50625.0,298.6276,299.5515,298.3165,299.2498,50625.0
2021-04-09 10:00:00,317.14,317.29,316.36,316.45,5913.0,298.9764,299.1178,298.2411,298.3259,5913.0
2021-04-09 10:10:00,316.56,316.56,315.85,315.91,7521.0,298.4296,298.4296,297.7603,297.8169,7521.0
2021-04-09 10:20:00,315.75,316.22,315.41,315.96,11170.0,297.666,298.1091,297.3455,297.864,11170.0
2021-04-09 10:30:00,315.76,316.78,315.76,316.78,3241.0,297.6755,298.637,297.6755,298.637,3241.0
2021-04-09 10:40:00,316.57,317.65,316.4,317.49,6073.0,298.4391,299.4572,298.2788,299.3064,6073.0
2021-04-09 10:50:00,317.38,317.69,317.26,317.28,6032.0,299.2027,299.4949,299.0896,299.1084,6032.0
2021-04-09 11:00:00,317.46,317.79,317.45,317.77,2873.0,299.2781,299.5892,299.2687,299.5703,2873.0
2021-04-09 11:10:00,317.69,317.71,317.05,317.05,4092.0,299.4949,299.5138,298.8916,298.8916,4092.0
2021-04-09 11:20:00,316.89,317.0,316.49,317.0,4746.0,298.7407,298.8444,298.3637,298.8444,4746.0
2021-04-09 11:30:00,317.0,317.0,316.16,316.48,3263.0,298.8444,298.8444,298.0526,298.3542,3263.0
2021-04-09 11:40:00,316.24,317.0,316.16,316.86,4620.0,298.128,298.8444,298.0526,298.7125,4620.0
2021-04-09 11:50:00,317.01,317.14,316.66,316.66,2293.0,298.8539,298.9764,298.5239,298.5239,2293.0
2021-04-09 12:00:00,316.74,316.74,316.34,316.39,2381.0,298.5993,298.5993,298.2222,298.2694,2381.0
2021-04-09 12:10:00,316.41,317.09,316.41,317.0,3967.0,298.2882,298.9293,298.2882,298.8444,3967.0
2021-04-09 12:20:00,317.06,317.45,317.06,317.21,3079.0,298.901,299.2687,298.901,299.0424,3079.0
2021-04-09 12:30:00,317.32,317.96,317.32,317.96,2128.0,299.1461,299.7495,299.1461,299.7495,2128.0
2021-04-09 12:40:00,317.96,318.47,317.96,318.26,4883.0,299.7495,300.2303,299.7495,300.0323,4883.0
2021-04-09 12:50:00,318.26,318.39,317.85,318.28,4553.0,300.0323,300.1548,299.6458,300.0511,4553.0
2021-04-09 13:00:00,318.1,318.1,317.53,317.92,3230.0,299.8814,299.8814,299.3441,299.7118,3230.0
2021-04-09 13:10:00,317.9,318.01,317.67,317.79,2600.0,299.6929,299.7966,299.4761,299.5892,2600.0
2021-04-09 13:20:00,317.81,317.89,317.61,317.61,3639.0,299.6081,299.6835,299.4195,299.4195,3639.0
2021-04-09 13:30:00,317.54,318.03,317.44,317.93,4216.0,299.3535,299.8155,299.2592,299.7212,4216.0
2021-04-09 13:40:00,318.06,318.54,317.81,318.53,5492.0,299.8437,300.2962,299.6081,300.2868,5492.0
2021-04-09 13:50:00,318.36,318.43,317.91,318.21,4893.0,300.1266,300.1925,299.7023,299.9851,4893.0
2021-04-09 14:00:00,318.23,318.44,318.16,318.35,2075.0,300.004,300.202,299.938,300.1171,2075.0
2021-04-09 14:10:00,318.34,319.17,318.25,318.97,5652.0,300.1077,300.8902,300.0229,300.7016,5652.0
2021-04-09 14:20:00,318.85,319.11,318.7,318.83,4862.0,300.5885,300.8336,300.4471,300.5696,4862.0
2021-04-09 14:30:00,318.8,319.03,318.79,319.0,3143.0,300.5414,300.7582,300.5319,300.7299,3143.0
2021-04-09 14:40:00,319.06,319.43,319.05,319.43,3805.0,300.7865,301.1353,300.777,301.1353,3805.0
2021-04-09 14:50:00,319.31,319.48,319.1,319.1,4501.0,301.0221,301.1824,300.8242,300.8242,4501.0
2021-04-09 15:00:00,319.11,319.39,318.89,319.19,8421.0,300.8336,301.0976,300.6262,300.909,8421.0
2021-04-09 15:10:00,319.19,319.64,319.07,319.5,4302.0,300.909,301.3332,300.7959,301.2013,4302.0
2021-04-09 15:20:00,319.41,320.15,319.29,320.15,9297.0,301.1164,301.814,301.0033,301.814,9297.0
2021-04-09 15:30:00,320.14,320.48,320.1,320.1,8745.0,301.8046,302.1251,301.7669,301.7669,8745.0
2021-04-09 15:40:00,320.23,320.37,319.87,320.23,22817.0,301.8895,302.0214,301.5501,301.8895,22817.0
2021-04-09 15:50:00,320.15,321.09,320.15,320.89,71557.0,301.814,302.7002,301.814,302.5117,71557.0
2021-04-12 09:30:00,322.44,322.82,320.52,321.41,20310.0,303.9729,304.3311,302.1628,303.0019,20310.0
2021-04-12 09:40:00,320.63,322.01,320.63,321.44,5794.0,302.2665,303.5675,302.2665,303.0302,5794.0
2021-04-12 09:50:00,321.57,321.58,320.49,321.09,3703.0,303.1527,303.1621,302.1346,302.7002,3703.0
2021-04-12 10:00:00,321.64,321.91,320.93,321.9,2724.0,303.2187,303.4732,302.5494,303.4638,2724.0
2021-04-12 10:10:00,321.3,321.49,320.73,320.88,4147.0,302.8982,303.0773,302.3608,302.5022,4147.0
2021-04-12 10:20:00,320.91,321.43,320.91,321.32,5120.0,302.5305,303.0207,302.5305,302.917,5120.0
2021-04-12 10:30:00,321.35,321.83,321.21,321.71,4336.0,302.9453,303.3978,302.8133,303.2847,4336.0
2021-04-12 10:40:00,321.68,321.74,320.59,321.06,5557.0,303.2564,303.313,302.2288,302.6719,5557.0
2021-04-12 10:50:00,321.0,321.7,320.36,321.6,13065.0,302.6154,303.2753,302.012,303.181,13065.0
2021-04-12 11:00:00,321.81,321.87,319.87,319.88,4340.0,303.379,303.4355,301.5501,301.5595,4340.0
2021-04-12 11:10:00,320.04,321.21,319.92,321.03,6134.0,301.7103,302.8133,301.5972,302.6436,6134.0
2021-04-12 11:20:00,321.3,321.6,321.0,321.36,2309.0,302.8982,303.181,302.6154,302.9547,2309.0
2021-04-12 11:30:00,321.48,321.68,320.75,321.66,2343.0,303.0679,303.2564,302.3797,303.2376,2343.0
2021-04-12 11:40:00,321.48,322.07,321.48,321.94,3100.0,303.0679,303.6241,303.0679,303.5015,3100.0
2021-04-12 11:50:00,321.89,322.22,321.75,321.75,3482.0,303.4544,303.7655,303.3224,303.3224,3482.0
2021-04-12 12:00:00,321.52,321.58,320.92,321.1,19911.0,303.1056,303.1621,302.5399,302.7096,19911.0
2021-04-12 12:10:00,321.36,321.69,320.83,321.03,4459.0,302.9547,303.2658,302.4551,302.6436,4459.0
2021-04-12 12:20:00,321.36,321.83,321.35,321.82,2727.0,302.9547,303.3978,302.9453,303.3884,2727.0
2021-04-12 12:30:00,321.76,322.31,321.61,321.83,4121.0,303.3318,303.8503,303.1904,303.3978,4121.0
2021-04-12 12:40:00,321.8,321.96,321.73,321.86,2214.0,303.3695,303.5204,303.3035,303.4261,2214.0
2021-04-12 12:50:00,321.87,322.05,321.48,321.48,2600.0,303.4355,303.6052,303.0679,303.0679,2600.0
2021-04-12 13:00:00,321.58,321.58,321.22,321.25,5207.0,303.1621,303.1621,302.8228,302.851,5207.0
2021-04-12 13:10:00,321.28,321.28,320.7,320.9,5276.0,302.8793,302.8793,302.3325,302.5211,5276.0
2021-04-12 13:20:00,320.81,320.94,320.49,320.5,4292.0,302.4362,302.5588,302.1346,302.144,4292.0
2021-04-12 13:30:00,320.5,321.07,320.43,320.93,6378.0,302.144,302.6813,302.078,302.5494,6378.0
2021-04-12 13:40:00,320.86,320.95,320.6,320.86,9051.0,302.4834,302.5682,302.2383,302.4834,9051.0
2021-04-12 13:50:00,320.88,321.25,320.76,321.1,7166.0,302.5022,302.851,302.3891,302.7096,7166.0
2021-04-12 14:00:00,321.19,321.35,321.0,321.29,3452.0,302.7945,302.9453,302.6154,302.8887,3452.0
2021-04-12 14:10:00,321.19,321.25,320.95,321.14,6532.0,302.7945,302.851,302.5682,302.7473,6532.0
2021-04-12 14:20:00,321.21,321.21,320.89,321.12,3829.0,302.8133,302.8133,302.5117,302.7285,3829.0
2021-04-12 14:30:00,321.12,321.12,320.89,321.05,6560.0,302.7285,302.7285,302.5117,302.6625,6560.0
2021-04-12 14:40:00,320.91,321.15,320.79,321.09,4852.0,302.5305,302.7568,302.4174,302.7002,4852.0
2021-04-12 14:50:00,321.02,321.17,320.79,320.92,7360.0,302.6342,302.7756,302.4174,302.5399,7360.0
2021-04-12 15:00:00,321.05,321.12,320.56,320.58,14216.0,302.6625,302.7285,302.2006,302.2194,14216.0
2021-04-12 15:10:00,320.62,320.62,319.94,320.07,13387.0,302.2571,302.2571,301.6161,301.7386,13387.0
2021-04-12 15:20:00,320.03,320.96,319.97,320.91,8174.0,301.7009,302.5776,301.6443,302.5305,8174.0
2021-04-12 15:30:00,320.91,321.14,320.62,320.98,10858.0,302.5305,302.7473,302.2571,302.5965,10858.0
2021-04-12 15:40:00,321.0,321.36,320.81,321.19,12799.0,302.6154,302.9547,302.4362,302.7945,12799.0
2021-04-12 15:50:00,321.12,321.37,320.42,321.18,63891.0,302.7285,302.9642,302.0686,302.785,63891.0
2021-04-13 09:30:00,319.71,320.25,317.42,317.84,17894.0,301.3992,301.9083,299.2404,299.6363,17894.0
2021-04-13 09:40:00,317.84,317.84,315.26,315.81,10664.0,299.6363,299.6363,297.2041,297.7226,10664.0
2021-04-13 09:50:00,316.02,316.05,314.58,314.74,13386.0,297.9206,297.9489,296.563,296.7139,13386.0
2021-04-13 10:00:00,315.05,315.69,314.83,315.2,5337.0,297.0061,297.6095,296.7987,297.1475,5337.0
2021-04-13 10:10:00,315.21,315.27,314.4,315.27,6333.0,297.157,297.2135,296.3934,297.2135,6333.0
2021-04-13 10:20:00,315.66,315.97,315.2,315.66,8704.0,297.5812,297.8734,297.1475,297.5812,8704.0
2021-04-13 10:30:00,315.56,316.35,315.3,315.35,14135.0,297.4869,298.2317,297.2418,297.2889,14135.0
2021-04-13 10:40:00,315.48,316.44,315.12,316.22,8433.0,297.4115,298.3165,297.0721,298.1091,8433.0
2021-04-13 10:50:00,316.24,316.97,315.65,316.9,15768.0,298.128,298.8162,297.5718,298.7502,15768.0
2021-04-13 11:00:00,316.93,318.22,316.92,317.6,24285.0,298.7785,299.9946,298.769,299.4101,24285.0
2021-04-13 11:10:00,317.72,317.87,317.32,317.39,5900.0,299.5232,299.6646,299.1461,299.2121,5900.0
2021-04-13 11:20:00,317.6,318.45,317.57,318.45,6476.0,299.4101,300.2114,299.3818,300.2114,6476.0
2021-04-13 11:30:00,318.36,318.48,317.67,317.68,4284.0,300.1266,300.2397,299.4761,299.4855,4284.0
2021-04-13 11:40:00,317.69,318.25,317.41,318.23,3500.0,299.4949,300.0229,299.231,300.004,3500.0
2021-04-13 11:50:00,318.22,318.54,317.99,318.0,3588.0,299.9946,300.2962,299.7777,299.7872,3588.0
2021-04-13 12:00:00,318.02,318.13,317.23,317.38,3960.0,299.806,299.9097,299.0613,299.2027,3960.0
2021-04-13 12:10:00,317.15,317.32,316.79,317.31,3933.0,298.9859,299.1461,298.6465,299.1367,3933.0
2021-04-13 12:20:00,317.37,317.57,316.86,317.14,3897.0,299.1933,299.3818,298.7125,298.9764,3897.0
2021-04-13 12:30:00,317.15,317.15,316.68,316.68,1168.0,298.9859,298.9859,298.5428,298.5428,1168.0
2021-04-13 12:40:00,316.78,316.79,316.38,316.71,4818.0,298.637,298.6465,298.26,298.5711,4818.0
2021-04-13 12:50:00,316.82,317.1,316.61,316.9,2890.0,298.6748,298.9387,298.4768,298.7502,2890.0
2021-04-13 13:00:00,316.8,317.08,316.33,316.42,6326.0,298.6559,298.9199,298.2128,298.2977,6326.0
2021-04-13 13:10:00,316.35,316.55,316.18,316.2,5378.0,298.2317,298.4202,298.0714,298.0903,5378.0
2021-04-13 13:20:00,316.22,316.42,316.14,316.22,2120.0,298.1091,298.2977,298.0337,298.1091,2120.0
2021-04-13 13:30:00,316.36,316.59,316.24,316.58,6845.0,298.2411,298.4579,298.128,298.4485,6845.0
2021-04-13 13:40:00,316.58,316.76,316.23,316.28,4068.0,298.4485,298.6182,298.1185,298.1657,4068.0
2021-04-13 13:50:00,316.34,316.55,316.26,316.53,3340.0,298.2222,298.4202,298.1468,298.4014,3340.0
2021-04-13 14:00:00,316.52,317.32,316.52,317.29,4676.0,298.3919,299.1461,298.3919,299.1178,4676.0
2021-04-13 14:10:00,317.25,318.01,317.25,317.62,3605.0,299.0801,299.7966,299.0801,299.4289,3605.0
2021-04-13 14:20:00,317.41,317.98,317.3,317.97,3121.0,299.231,299.7683,299.1273,299.7589,3121.0
2021-04-13 14:30:00,318.07,318.09,317.54,317.6,2335.0,299.8532,299.872,299.3535,299.4101,2335.0
2021-04-13 14:40:00,317.35,318.13,317.32,317.5,3648.0,299.1744,299.9097,299.1461,299.3158,3648.0
2021-04-13 14:50:00,317.72,317.76,317.2,317.64,5241.0,299.5232,299.5609,299.033,299.4478,5241.0
2021-04-13 15:00:00,317.81,318.6,317.81,318.36,4928.0,299.6081,300.3528,299.6081,300.1266,4928.0
2021-04-13 15:10:00,318.38,318.52,317.78,317.97,5527.0,300.1454,300.2774,299.5798,299.7589,5527.0
2021-04-13 15:20:00,318.01,318.05,316.85,316.99,9877.0,299.7966,299.8343,298.703,298.835,9877.0
2021-04-13 15:30:00,317.18,317.19,316.35,316.74,19677.0,299.0141,299.0236,298.2317,298.5993,19677.0
2021-04-13 15:40:00,316.64,316.73,315.91,316.0,37188.0,298.5051,298.5899,297.8169,297.9017,37188.0
2021-04-13 15:50:00,316.11,316.11,315.24,315.61,93860.0,298.0054,298.0054,297.1852,297.5341,93860.0
2021-04-14 09:30:00,317.01,319.83,316.5,319.83,17054.0,298.8539,301.5124,298.3731,301.5124,17054.0
2021-04-14 09:40:00,319.49,319.99,318.79,319.73,5974.0,301.1918,301.6632,300.5319,301.4181,5974.0
2021-04-14 09:50:00,320.17,320.66,319.88,320.45,5628.0,301.8329,302.2948,301.5595,302.0969,5628.0
2021-04-14 10:00:00,320.19,321.43,320.03,320.8,5821.0,301.8517,303.0207,301.7009,302.4268,5821.0
2021-04-14 10:10:00,320.66,321.37,320.31,321.06,4383.0,302.2948,302.9642,301.9649,302.6719,4383.0
2021-04-14 10:20:00,321.19,321.3,319.91,320.59,6334.0,302.7945,302.8982,301.5878,302.2288,6334.0
2021-04-14 10:30:00,320.45,320.61,319.2,319.4,11013.0,302.0969,302.2477,300.9184,301.107,11013.0
2021-04-14 10:40:00,319.41,320.71,319.41,320.16,4003.0,301.1164,302.342,301.1164,301.8235,4003.0
2021-04-14 10:50:00,320.14,320.71,319.87,320.43,5394.0,301.8046,302.342,301.5501,302.078,5394.0
2021-04-14 11:00:00,320.85,321.11,319.75,319.98,5993.0,302.4739,302.7191,301.4369,301.6538,5993.0
2021-04-14 11:10:00,320.16,321.0,320.16,321.0,1270.0,301.8235,302.6154,301.8235,302.6154,1270.0
2021-04-14 11:20:00,321.11,321.11,320.12,320.28,7742.0,302.7191,302.7191,301.7858,301.9366,7742.0
2021-04-14 11:30:00,320.2,320.38,319.77,320.38,5921.0,301.8612,302.0309,301.4558,302.0309,5921.0
2021-04-14 11:40:00,320.28,320.34,319.89,319.9,2516.0,301.9366,301.9932,301.5689,301.5784,2516.0
2021-04-14 11:50:00,319.68,319.8,319.33,319.64,4284.0,301.371,301.4841,301.041,301.3332,4284.0
2021-04-14 12:00:00,319.45,319.61,319.15,319.55,4124.0,301.1541,301.305,300.8713,301.2484,4124.0
2021-04-14 12:10:00,319.41,319.65,318.98,319.65,4267.0,301.1164,301.3427,300.711,301.3427,4267.0
2021-04-14 12:20:00,319.6,320.02,319.57,319.75,5538.0,301.2955,301.6915,301.2673,301.4369,5538.0
2021-04-14 12:30:00,319.9,320.04,319.77,320.04,3522.0,301.5784,301.7103,301.4558,301.7103,3522.0
2021-04-14 12:40:00,320.1,320.57,320.1,320.31,2935.0,301.7669,302.21,301.7669,301.9649,2935.0
2021-04-14 12:50:00,320.27,320.48,320.08,320.23,1787.0,301.9272,302.1251,301.748,301.8895,1787.0
2021-04-14 13:00:00,319.96,320.12,319.58,319.97,2800.0,301.6349,301.7858,301.2767,301.6443,2800.0
2021-04-14 13:10:00,319.78,319.93,319.33,319.59,3095.0,301.4652,301.6066,301.041,301.2861,3095.0
2021-04-14 13:20:00,319.8,319.99,319.67,319.97,10319.0,301.4841,301.6632,301.3615,301.6443,10319.0
2021-04-14 13:30:00,320.0,320.02,319.3,319.3,3035.0,301.6726,301.6915,301.0127,301.0127,3035.0
2021-04-14 13:40:00,319.25,320.07,319.25,320.07,4381.0,300.9656,301.7386,300.9656,301.7386,4381.0
2021-04-14 13:50:00,320.14,320.6,319.61,319.61,5054.0,301.8046,302.2383,301.305,301.305,5054.0
2021-04-14 14:00:00,319.91,319.91,319.0,319.1,4784.0,301.5878,301.5878,300.7299,300.8242,4784.0
2021-04-14 14:10:00,319.29,319.48,318.89,318.89,3607.0,301.0033,301.1824,300.6262,300.6262,3607.0
2021-04-14 14:20:00,319.35,319.83,319.35,319.41,3728.0,301.0599,301.5124,301.0599,301.1164,3728.0
2021-04-14 14:30:00,319.44,319.44,318.92,319.11,1801.0,301.1447,301.1447,300.6545,300.8336,1801.0
2021-04-14 14:40:00,319.3,319.52,319.19,319.3,3429.0,301.0127,301.2201,300.909,301.0127,3429.0
2021-04-14 14:50:00,319.06,319.22,318.52,318.78,5962.0,300.7865,300.9373,300.2774,300.5225,5962.0
2021-04-14 15:00:00,318.51,318.97,318.29,318.73,14897.0,300.268,300.7016,300.0606,300.4754,14897.0
2021-04-14 15:10:00,318.83,319.11,318.58,318.75,8143.0,300.5696,300.8336,300.334,300.4942,8143.0
2021-04-14 15:20:00,318.69,319.17,318.47,319.09,8515.0,300.4377,300.8902,300.2303,300.8147,8515.0
2021-04-14 15:30:00,318.98,319.39,318.47,318.65,11150.0,300.711,301.0976,300.2303,300.3999,11150.0
2021-04-14 15:40:00,318.73,318.73,317.92,318.21,11723.0,300.4754,300.4754,299.7118,299.9851,11723.0
2021-04-14 15:50:00,318.05,318.24,317.38,317.66,52489.0,299.8343,300.0134,299.2027,299.4666,52489.0
2021-04-15 09:30:00,319.68,320.25,318.76,318.85,11630.0,301.371,301.9083,300.5036,300.5885,11630.0
2021-04-15 09:40:00,318.9,318.9,317.12,317.12,3005.0,300.6356,300.6356,298.9576,298.9576,3005.0
2021-04-15 09:50:00,316.88,316.9,315.24,316.48,7583.0,298.7313,298.7502,297.1852,298.3542,7583.0
2021-04-15 10:00:00,316.55,316.55,315.6,316.44,7917.0,298.4202,298.4202,297.5246,298.3165,7917.0
2021-04-15 10:10:00,316.6,316.92,316.02,316.02,3795.0,298.4674,298.769,297.9206,297.9206,3795.0
2021-04-15 10:20:00,316.19,316.68,315.98,315.98,2104.0,298.0808,298.5428,297.8829,297.8829,2104.0
2021-04-15 10:30:00,316.55,317.35,316.54,316.99,5130.0,298.4202,299.1744,298.4108,298.835,5130.0
2021-04-15 10:40:00,317.1,318.17,317.03,317.96,1606.0,298.9387,299.9474,298.8727,299.7495,1606.0
2021-04-15 10:50:00,317.73,317.81,317.15,317.81,5103.0,299.5326,299.6081,298.9859,299.6081,5103.0
2021-04-15 11:00:00,318.01,318.09,317.69,318.02,1820.0,299.7966,299.872,299.4949,299.806,1820.0
2021-04-15 11:10:00,317.8,317.8,317.2,317.25,2300.0,299.5986,299.5986,299.033,299.0801,2300.0
2021-04-15 11:20:00,317.09,317.51,316.91,317.38,2828.0,298.9293,299.3252,298.7596,299.2027,2828.0
2021-04-15 11:30:00,317.62,318.21,317.23,318.07,2460.0,299.4289,299.9851,299.0613,299.8532,2460.0
2021-04-15 11:40:00,317.97,318.81,317.82,318.65,4539.0,299.7589,300.5508,299.6175,300.3999,4539.0
2021-04-15 11:50:00,318.74,319.3,318.72,319.23,4595.0,300.4848,301.0127,300.4659,300.9467,4595.0
2021-04-15 12:00:00,319.1,319.44,318.79,319.44,2688.0,300.8242,301.1447,300.5319,301.1447,2688.0
2021-04-15 12:10:00,319.24,319.3,319.05,319.29,3028.0,300.9562,301.0127,300.777,301.0033,3028.0
2021-04-15 12:20:00,319.06,319.18,318.77,318.86,3707.0,300.7865,300.8996,300.5131,300.5979,3707.0
2021-04-15 12:30:00,318.85,319.26,318.75,318.98,2535.0,300.5885,300.975,300.4942,300.711,2535.0
2021-04-15 12:40:00,319.0,319.24,318.78,319.18,6828.0,300.7299,300.9562,300.5225,300.8996,6828.0
2021-04-15 12:50:00,319.21,319.23,318.8,318.81,1508.0,300.9279,300.9467,300.5414,300.5508,1508.0
2021-04-15 13:00:00,318.72,319.06,318.53,318.62,1900.0,300.4659,300.7865,300.2868,300.3717,1900.0
2021-04-15 13:10:00,318.65,318.66,318.03,318.1,4524.0,300.3999,300.4094,299.8155,299.8814,4524.0
2021-04-15 13:20:00,317.98,318.54,317.87,317.87,2607.0,299.7683,300.2962,299.6646,299.6646,2607.0
2021-04-15 13:30:00,317.89,318.59,317.89,318.59,1435.0,299.6835,300.3434,299.6835,300.3434,1435.0
2021-04-15 13:40:00,318.49,318.59,318.3,318.59,4135.0,300.2491,300.3434,300.07,300.3434,4135.0
2021-04-15 13:50:00,318.5,318.93,318.5,318.61,4310.0,300.2585,300.6639,300.2585,300.3622,4310.0
2021-04-15 14:00:00,318.85,319.29,318.56,318.61,3489.0,300.5885,301.0033,300.3151,300.3622,3489.0
2021-04-15 14:10:00,318.15,318.59,318.14,318.21,7370.0,299.9286,300.3434,299.9192,299.9851,7370.0
2021-04-15 14:20:00,318.34,319.09,318.31,319.02,2977.0,300.1077,300.8147,300.0794,300.7488,2977.0
2021-04-15 14:30:00,318.96,319.25,318.86,319.25,1848.0,300.6922,300.9656,300.5979,300.9656,1848.0
2021-04-15 14:40:00,319.06,319.15,317.77,318.4,7540.0,300.7865,300.8713,299.5703,300.1643,7540.0
2021-04-15 14:50:00,318.47,318.65,318.18,318.28,7528.0,300.2303,300.3999,299.9569,300.0511,7528.0
2021-04-15 15:00:00,318.56,318.63,318.25,318.27,9642.0,300.3151,300.3811,300.0229,300.0417,9642.0
2021-04-15 15:10:00,318.29,318.35,317.98,318.25,5261.0,300.0606,300.1171,299.7683,300.0229,5261.0
2021-04-15 15:20:00,318.24,318.35,317.63,317.69,6538.0,300.0134,300.1171,299.4384,299.4949,6538.0
2021-04-15 15:30:00,317.83,318.47,317.83,318.35,13541.0,299.6269,300.2303,299.6269,300.1171,13541.0
2021-04-15 15:40:00,318.42,318.83,317.19,318.22,20541.0,300.1831,300.5696,299.0236,299.9946,20541.0
2021-04-15 15:50:00,318.34,318.61,317.64,318.61,48546.0,300.1077,300.3622,299.4478,300.3622,48546.0
2021-04-16 09:30:00,321.63,323.48,321.1,322.65,48458.0,303.2093,304.9533,302.7096,304.1709,48458.0
2021-04-16 09:40:00,322.63,322.99,321.29,321.38,13210.0,304.152,304.4914,302.8887,302.9736,13210.0
2021-04-16 09:50:00,321.41,321.41,320.21,320.22,6328.0,303.0019,303.0019,301.8706,301.88,6328.0
2021-04-16 10:00:00,319.55,320.11,318.62,318.63,7585.0,301.2484,301.7763,300.3717,300.3811,7585.0
2021-04-16 10:10:00,318.61,319.42,318.25,318.95,9300.0,300.3622,301.1258,300.0229,300.6828,9300.0
2021-04-16 10:20:00,318.87,319.5,318.78,319.25,9194.0,300.6073,301.2013,300.5225,300.9656,9194.0
2021-04-16 10:30:00,319.31,319.65,318.75,319.6,9419.0,301.0221,301.3427,300.4942,301.2955,9419.0
2021-04-16 10:40:00,319.7,320.62,319.7,320.1,22699.0,301.3898,302.2571,301.3898,301.7669,22699.0
2021-04-16 10:50:00,319.95,320.33,319.72,319.95,6888.0,301.6255,301.9837,301.4087,301.6255,6888.0
2021-04-16 11:00:00,320.05,320.54,319.93,320.21,8822.0,301.7198,302.1817,301.6066,301.8706,8822.0
2021-04-16 11:10:00,320.19,320.24,319.29,319.61,4031.0,301.8517,301.8989,301.0033,301.305,4031.0
2021-04-16 11:20:00,319.83,320.0,319.65,319.69,5028.0,301.5124,301.6726,301.3427,301.3804,5028.0
2021-04-16 11:30:00,319.63,319.95,319.4,319.67,5414.0,301.3238,301.6255,301.107,301.3615,5414.0
2021-04-16 11:40:00,319.32,319.32,318.91,319.32,5165.0,301.0316,301.0316,300.6451,301.0316,5165.0
2021-04-16 11:50:00,319.36,319.36,318.62,318.62,4062.0,301.0693,301.0693,300.3717,300.3717,4062.0
2021-04-16 12:00:00,318.69,319.49,318.6,319.01,6435.0,300.4377,301.1918,300.3528,300.7393,6435.0
2021-04-16 12:10:00,318.68,318.99,318.64,318.65,4319.0,300.4282,300.7205,300.3905,300.3999,4319.0
2021-04-16 12:20:00,318.52,318.63,318.24,318.3,3280.0,300.2774,300.3811,300.0134,300.07,3280.0
2021-04-16 12:30:00,318.3,318.76,318.05,318.42,5077.0,300.07,300.5036,299.8343,300.1831,5077.0
2021-04-16 12:40:00,318.41,318.79,318.31,318.37,4388.0,300.1737,300.5319,300.0794,300.136,4388.0
2021-04-16 12:50:00,318.2,318.25,317.6,318.25,5071.0,299.9757,300.0229,299.4101,300.0229,5071.0
2021-04-16 13:00:00,318.38,318.54,318.15,318.38,6321.0,300.1454,300.2962,299.9286,300.1454,6321.0
2021-04-16 13:10:00,318.46,318.97,318.4,318.52,7982.0,300.2208,300.7016,300.1643,300.2774,7982.0
2021-04-16 13:20:00,318.52,318.79,318.27,318.36,7266.0,300.2774,300.5319,300.0417,300.1266,7266.0
2021-04-16 13:30:00,318.36,318.6,318.27,318.56,3060.0,300.1266,300.3528,300.0417,300.3151,3060.0
2021-04-16 13:40:00,318.44,318.81,318.36,318.75,5100.0,300.202,300.5508,300.1266,300.4942,5100.0
2021-04-16 13:50:00,318.69,319.22,318.69,319.06,1810.0,300.4377,300.9373,300.4377,300.7865,1810.0
2021-04-16 14:00:00,318.92,319.71,318.52,319.71,6026.0,300.6545,301.3992,300.2774,301.3992,6026.0
2021-04-16 14:10:00,319.61,320.04,319.58,320.04,2833.0,301.305,301.7103,301.2767,301.7103,2833.0
2021-04-16 14:20:00,320.02,320.64,319.95,320.64,4096.0,301.6915,302.276,301.6255,302.276,4096.0
2021-04-16 14:30:00,320.54,320.54,320.14,320.28,2321.0,302.1817,302.1817,301.8046,301.9366,2321.0
2021-04-16 14:40:00,320.25,320.26,319.84,320.17,9585.0,301.9083,301.9177,301.5218,301.8329,9585.0
2021-04-16 14:50:00,320.31,320.67,320.17,320.6,4207.0,301.9649,302.3043,301.8329,302.2383,4207.0
2021-04-16 15:00:00,320.61,321.05,320.54,320.8,3028.0,302.2477,302.6625,302.1817,302.4268,3028.0
2021-04-16 15:10:00,320.92,321.1,320.5,320.61,3371.0,302.5399,302.7096,302.144,302.2477,3371.0
2021-04-16 15:20:00,320.86,321.21,320.68,321.15,4041.0,302.4834,302.8133,302.3137,302.7568,4041.0
2021-04-16 15:30:00,321.14,321.24,320.73,321.04,10305.0,302.7473,302.8416,302.3608,302.6531,10305.0
2021-04-16 15:40:00,321.05,321.41,320.54,321.25,14747.0,302.6625,303.0019,302.1817,302.851,14747.0
2021-04-16 15:50:00,321.18,321.68,320.72,321.1,41920.0,302.785,303.2564,302.3514,302.7096,41920.0
2021-04-19 09:30:00,320.0,320.0,318.25,319.15,10592.0,301.6726,301.6726,300.0229,300.8713,10592.0
2021-04-19 09:40:00,319.2,319.4,318.44,319.01,4113.0,300.9184,301.107,300.202,300.7393,4113.0
2021-04-19 09:50:00,319.04,319.13,317.65,317.65,2967.0,300.7676,300.8525,299.4572,299.4572,2967.0
2021-04-19 10:00:00,317.18,317.41,316.77,317.13,4210.0,299.0141,299.231,298.6276,298.967,4210.0
2021-04-19 10:10:00,316.65,317.91,316.65,317.7,3598.0,298.5145,299.7023,298.5145,299.5044,3598.0
2021-04-19 10:20:00,317.54,318.22,317.47,318.04,6011.0,299.3535,299.9946,299.2875,299.8249,6011.0
2021-04-19 10:30:00,317.79,318.51,317.75,318.17,9995.0,299.5892,300.268,299.5515,299.9474,9995.0
2021-04-19 10:40:00,317.99,317.99,316.22,316.29,5751.0,299.7777,299.7777,298.1091,298.1751,5751.0
2021-04-19 10:50:00,316.31,316.91,315.91,316.06,4250.0,298.194,298.7596,297.8169,297.9583,4250.0
2021-04-19 11:00:00,315.96,316.17,315.52,315.82,5628.0,297.864,298.062,297.4492,297.732,5628.0
2021-04-19 11:10:00,315.69,316.79,315.69,316.79,5520.0,297.6095,298.6465,297.6095,298.6465,5520.0
2021-04-19 11:20:00,316.63,316.94,315.99,316.94,6156.0,298.4956,298.7879,297.8923,298.7879,6156.0
2021-04-19 11:30:00,316.85,317.39,316.85,317.28,3134.0,298.703,299.2121,298.703,299.1084,3134.0
2021-04-19 11:40:00,317.28,317.28,316.38,316.79,4963.0,299.1084,299.1084,298.26,298.6465,4963.0
2021-04-19 11:50:00,317.01,317.38,316.92,316.94,2337.0,298.8539,299.2027,298.769,298.7879,2337.0
2021-04-19 12:00:00,316.96,317.61,316.84,317.52,10097.0,298.8067,299.4195,298.6936,299.3347,10097.0
2021-04-19 12:10:00,317.52,318.11,317.49,317.75,7098.0,299.3347,299.8909,299.3064,299.5515,7098.0
2021-04-19 12:20:00,317.75,317.8,316.89,317.07,6940.0,299.5515,299.5986,298.7407,298.9104,6940.0
2021-04-19 12:30:00,317.1,317.16,316.43,316.62,3588.0,298.9387,298.9953,298.3071,298.4862,3588.0
2021-04-19 12:40:00,316.45,316.52,316.01,316.43,2696.0,298.3259,298.3919,297.9111,298.3071,2696.0
2021-04-19 12:50:00,316.54,316.6,316.26,316.26,1417.0,298.4108,298.4674,298.1468,298.1468,1417.0
2021-04-19 13:00:00,316.47,316.66,316.25,316.25,19193.0,298.3448,298.5239,298.1374,298.1374,19193.0
2021-04-19 13:10:00,316.4,316.52,316.13,316.38,6749.0,298.2788,298.3919,298.0243,298.26,6749.0
2021-04-19 13:20:00,316.41,316.5,315.94,316.08,9846.0,298.2882,298.3731,297.8452,297.9771,9846.0
2021-04-19 13:30:00,316.09,316.22,315.88,316.22,8506.0,297.9866,298.1091,297.7886,298.1091,8506.0
2021-04-19 13:40:00,316.07,316.66,315.94,316.4,7568.0,297.9677,298.5239,297.8452,298.2788,7568.0
2021-04-19 13:50:00,316.41,316.46,316.05,316.32,6704.0,298.2882,298.3354,297.9489,298.2034,6704.0
2021-04-19 14:00:00,316.13,316.47,316.13,316.31,5182.0,298.0243,298.3448,298.0243,298.194,5182.0
2021-04-19 14:10:00,316.31,317.03,316.31,316.85,21306.0,298.194,298.8727,298.194,298.703,21306.0
2021-04-19 14:20:00,316.84,316.93,316.62,316.63,7529.0,298.6936,298.7785,298.4862,298.4956,7529.0
2021-04-19 14:30:00,316.68,316.81,316.35,316.65,14368.0,298.5428,298.6653,298.2317,298.5145,14368.0
2021-04-19 14:40:00,316.35,317.0,316.31,316.7,9873.0,298.2317,298.8444,298.194,298.5616,9873.0
2021-04-19 14:50:00,316.66,316.98,316.45,316.9,39272.0,298.5239,298.8256,298.3259,298.7502,39272.0
2021-04-19 15:00:00,316.94,317.15,316.58,317.02,30695.0,298.7879,298.9859,298.4485,298.8633,30695.0
2021-04-19 15:10:00,317.05,317.22,316.48,316.49,9776.0,298.8916,299.0518,298.3542,298.3637,9776.0
2021-04-19 15:20:00,316.46,316.46,316.16,316.22,12871.0,298.3354,298.3354,298.0526,298.1091,12871.0
2021-04-19 15:30:00,316.18,316.39,315.93,316.05,69047.0,298.0714,298.2694,297.8357,297.9489,69047.0
2021-04-19 15:40:00,316.03,316.63,315.72,316.46,37547.0,297.93,298.4956,297.6378,298.3354,37547.0
2021-04-19 15:50:00,316.57,317.56,316.46,317.52,38446.0,298.4391,299.3724,298.3354,299.3347,38446.0
2021-04-20 09:30:00,315.51,316.91,315.5,316.84,24105.0,297.4398,298.7596,297.4304,298.6936,24105.0
2021-04-20 09:40:00,317.2,317.34,315.43,315.89,17731.0,299.033,299.165,297.3644,297.798,17731.0
2021-04-20 09:50:00,315.93,316.34,315.21,315.49,7281.0,297.8357,298.2222,297.157,297.4209,7281.0
2021-04-20 10:00:00,315.73,316.2,314.7,315.02,14238.0,297.6472,298.0903,296.6762,296.9778,14238.0
2021-04-20 10:10:00,315.02,315.82,315.02,315.39,2200.0,296.9778,297.732,296.9778,297.3267,2200.0
2021-04-20 10:20:00,315.27,315.92,314.89,315.24,11327.0,297.2135,297.8263,296.8553,297.1852,11327.0
2021-04-20 10:30:00,315.07,315.23,313.74,313.74,7090.0,297.025,297.1758,295.7712,295.7712,7090.0
2021-04-20 10:40:00,313.74,313.85,312.97,312.98,14516.0,295.7712,295.8749,295.0453,295.0547,14516.0
2021-04-20 10:50:00,312.8,312.82,311.76,312.75,24652.0,294.885,294.9039,293.9046,294.8379,24652.0
2021-04-20 11:00:00,312.67,312.67,310.61,310.79,26496.0,294.7624,294.7624,292.8204,292.9901,26496.0
2021-04-20 11:10:00,310.71,310.71,309.64,309.89,26495.0,292.9147,292.9147,291.906,292.1417,26495.0
2021-04-20 11:20:00,310.0,310.13,309.23,309.72,18299.0,292.2454,292.3679,291.5195,291.9814,18299.0
2021-04-20 11:30:00,309.78,310.53,308.45,309.18,14933.0,292.038,292.745,290.7841,291.4723,14933.0
2021-04-20 11:40:00,309.27,310.26,309.18,309.58,5943.0,291.5572,292.4905,291.4723,291.8494,5943.0
2021-04-20 11:50:00,309.81,311.12,309.8,311.06,8352.0,292.0662,293.3012,292.0568,293.2447,8352.0
2021-04-20 12:00:00,310.98,311.24,310.07,310.13,19352.0,293.1692,293.4143,292.3114,292.3679,19352.0
2021-04-20 12:10:00,310.13,311.69,309.95,311.42,28858.0,292.3679,293.8386,292.1982,293.584,28858.0
2021-04-20 12:20:00,311.2,311.43,310.75,311.15,5324.0,293.3766,293.5935,292.9524,293.3295,5324.0
2021-04-20 12:30:00,311.0,311.2,310.12,310.26,5175.0,293.1881,293.3766,292.3585,292.4905,5175.0
2021-04-20 12:40:00,310.06,310.14,309.74,310.1,4645.0,292.3019,292.3773,292.0003,292.3396,4645.0
2021-04-20 12:50:00,310.13,310.67,309.84,310.6,4422.0,292.3679,292.877,292.0945,292.811,4422.0
2021-04-20 13:00:00,310.81,310.94,310.13,310.25,4428.0,293.009,293.1315,292.3679,292.481,4428.0
2021-04-20 13:10:00,310.25,310.83,310.01,310.64,8592.0,292.481,293.0278,292.2548,292.8487,8592.0
2021-04-20 13:20:00,310.83,310.83,309.92,310.17,8540.0,293.0278,293.0278,292.1699,292.4056,8540.0
2021-04-20 13:30:00,310.05,310.05,309.54,309.8,4930.0,292.2925,292.2925,291.8117,292.0568,4930.0
2021-04-20 13:40:00,309.78,310.13,309.72,309.9,10504.0,292.038,292.3679,291.9814,292.1511,10504.0
2021-04-20 13:50:00,309.96,310.1,309.49,309.72,5025.0,292.2077,292.3396,291.7646,291.9814,5025.0
2021-04-20 14:00:00,309.72,310.13,309.71,310.01,6708.0,291.9814,292.3679,291.972,292.2548,6708.0
2021-04-20 14:10:00,309.93,310.18,309.83,310.18,20190.0,292.1794,292.4151,292.0851,292.4151,20190.0
2021-04-20 14:20:00,310.28,310.28,309.81,309.86,3416.0,292.5093,292.5093,292.0662,292.1134,3416.0
2021-04-20 14:30:00,309.9,309.9,309.54,309.76,3571.0,292.1511,292.1511,291.8117,292.0191,3571.0
2021-04-20 14:40:00,309.73,310.19,309.72,309.94,3397.0,291.9908,292.4245,291.9814,292.1888,3397.0
2021-04-20 14:50:00,310.09,310.18,309.58,309.8,10404.0,292.3302,292.4151,291.8494,292.0568,10404.0
2021-04-20 15:00:00,309.8,310.08,309.8,310.01,7802.0,292.0568,292.3208,292.0568,292.2548,7802.0
2021-04-20 15:10:00,309.97,310.84,309.96,310.63,15744.0,292.2171,293.0373,292.2077,292.8393,15744.0
2021-04-20 15:20:00,310.63,310.71,310.04,310.43,9813.0,292.8393,292.9147,292.2831,292.6507,9813.0
2021-04-20 15:30:00,310.4,311.37,310.28,311.35,9605.0,292.6225,293.5369,292.5093,293.518,9605.0
2021-04-20 15:40:00,311.37,312.22,311.37,312.12,12660.0,293.5369,294.3382,293.5369,294.2439,12660.0
2021-04-20 15:50:00,312.15,312.53,311.94,311.94,33849.0,294.2722,294.6305,294.0743,294.0743,33849.0
2021-04-21 09:30:00,311.45,312.48,309.63,311.78,14981.0,293.6123,294.5833,291.8966,293.9234,14981.0
2021-04-21 09:40:00,311.79,314.06,311.79,313.97,2950.0,293.9328,296.0728,293.9328,295.988,2950.0
2021-04-21 09:50:00,314.23,314.97,313.97,313.97,3237.0,296.2331,296.9307,295.988,295.988,3237.0
2021-04-21 10:00:00,314.32,315.27,314.32,314.63,3510.0,296.3179,297.2135,296.3179,296.6102,3510.0
2021-04-21 10:10:00,314.57,316.26,314.51,315.95,6006.0,296.5536,298.1468,296.4971,297.8546,6006.0
2021-04-21 10:20:00,316.3,316.5,315.76,316.42,5773.0,298.1845,298.3731,297.6755,298.2977,5773.0
2021-04-21 10:30:00,316.27,317.57,316.24,316.3,31666.0,298.1563,299.3818,298.128,298.1845,31666.0
2021-04-21 10:40:00,316.5,316.52,316.02,316.19,20137.0,298.3731,298.3919,297.9206,298.0808,20137.0
2021-04-21 10:50:00,316.27,316.72,316.12,316.32,8969.0,298.1563,298.5805,298.0148,298.2034,8969.0
2021-04-21 11:00:00,316.49,316.72,315.89,316.01,4331.0,298.3637,298.5805,297.798,297.9111,4331.0
2021-04-21 11:10:00,315.91,315.96,315.52,315.52,3302.0,297.8169,297.864,297.4492,297.4492,3302.0
2021-04-21 11:20:00,315.45,315.45,314.41,314.41,1513.0,297.3832,297.3832,296.4028,296.4028,1513.0
2021-04-21 11:30:00,314.67,314.98,314.07,314.27,3500.0,296.6479,296.9401,296.0823,296.2708,3500.0
2021-04-21 11:40:00,314.1,314.86,314.1,314.4,3404.0,296.1105,296.827,296.1105,296.3934,3404.0
2021-04-21 11:50:00,314.4,314.71,314.16,314.4,12403.0,296.3934,296.6856,296.1671,296.3934,12403.0
2021-04-21 12:00:00,314.47,314.8,314.36,314.74,12056.0,296.4593,296.7704,296.3556,296.7139,12056.0
2021-04-21 12:10:00,314.9,315.75,314.79,315.56,3265.0,296.8647,297.666,296.761,297.4869,3265.0
2021-04-21 12:20:00,315.65,315.68,315.34,315.64,1301.0,297.5718,297.6,297.2795,297.5623,1301.0
2021-04-21 12:30:00,315.54,315.56,315.29,315.36,3840.0,297.4681,297.4869,297.2324,297.2984,3840.0
2021-04-21 12:40:00,315.49,315.91,315.39,315.72,3634.0,297.4209,297.8169,297.3267,297.6378,3634.0
2021-04-21 12:50:00,315.61,315.63,315.26,315.26,4193.0,297.5341,297.5529,297.2041,297.2041,4193.0
2021-04-21 13:00:00,315.39,315.56,315.33,315.35,3038.0,297.3267,297.4869,297.2701,297.2889,3038.0
2021-04-21 13:10:00,315.72,315.72,315.39,315.39,2100.0,297.6378,297.6378,297.3267,297.3267,2100.0
2021-04-21 13:20:00,315.43,315.64,315.35,315.41,1500.0,297.3644,297.5623,297.2889,297.3455,1500.0
2021-04-21 13:30:00,315.53,316.07,315.52,315.88,3334.0,297.4586,297.9677,297.4492,297.7886,3334.0
2021-04-21 13:40:00,315.9,316.11,315.83,316.02,1253.0,297.8074,298.0054,297.7415,297.9206,1253.0
2021-04-21 13:50:00,316.27,316.91,316.27,316.8,2790.0,298.1563,298.7596,298.1563,298.6559,2790.0
2021-04-21 14:00:00,316.78,317.06,316.53,316.57,3074.0,298.637,298.901,298.4014,298.4391,3074.0
2021-04-21 14:10:00,316.52,317.72,316.52,317.72,4835.0,298.3919,299.5232,298.3919,299.5232,4835.0
2021-04-21 14:20:00,317.55,317.55,317.01,317.01,4421.0,299.3629,299.3629,298.8539,298.8539,4421.0
2021-04-21 14:30:00,317.19,317.53,317.13,317.53,2749.0,299.0236,299.3441,298.967,299.3441,2749.0
2021-04-21 14:40:00,317.71,317.78,316.91,316.92,4701.0,299.5138,299.5798,298.7596,298.769,4701.0
2021-04-21 14:50:00,317.08,317.51,316.88,317.35,2720.0,298.9199,299.3252,298.7313,299.1744,2720.0
2021-04-21 15:00:00,317.29,317.63,317.26,317.63,2757.0,299.1178,299.4384,299.0896,299.4384,2757.0
2021-04-21 15:10:00,317.8,317.8,317.36,317.49,2312.0,299.5986,299.5986,299.1838,299.3064,2312.0
2021-04-21 15:20:00,317.52,317.84,317.49,317.49,3532.0,299.3347,299.6363,299.3064,299.3064,3532.0
2021-04-21 15:30:00,317.69,318.47,317.5,317.97,10611.0,299.4949,300.2303,299.3158,299.7589,10611.0
2021-04-21 15:40:00,318.01,318.05,317.55,317.96,18059.0,299.7966,299.8343,299.3629,299.7495,18059.0
2021-04-21 15:50:00,318.03,318.1,317.47,317.6,31430.0,299.8155,299.8814,299.2875,299.4101,31430.0
2021-04-22 09:30:00,317.77,318.79,317.07,317.15,14333.0,299.5703,300.5319,298.9104,298.9859,14333.0
2021-04-22 09:40:00,317.4,317.58,316.94,317.58,1500.0,299.2215,299.3912,298.7879,299.3912,1500.0
2021-04-22 09:50:00,317.59,317.88,317.21,317.71,3702.0,299.4007,299.674,299.0424,299.5138,3702.0
2021-04-22 10:00:00,317.6,317.66,316.32,317.57,5240.0,299.4101,299.4666,298.2034,299.3818,5240.0
2021-04-22 10:10:00,317.66,317.76,316.36,316.36,2500.0,299.4666,299.5609,298.2411,298.2411,2500.0
2021-04-22 10:20:00,316.05,316.24,315.82,316.04,1893.0,297.9489,298.128,297.732,297.9394,1893.0
2021-04-22 10:30:00,315.82,317.37,315.74,317.37,2930.0,297.732,299.1933,297.6566,299.1933,2930.0
2021-04-22 10:40:00,317.25,317.68,316.36,316.36,5631.0,299.0801,299.4855,298.2411,298.2411,5631.0
2021-04-22 10:50:00,316.52,317.51,316.52,317.5,5288.0,298.3919,299.3252,298.3919,299.3158,5288.0
2021-04-22 11:00:00,317.53,317.68,317.33,317.45,7878.0,299.3441,299.4855,299.1555,299.2687,7878.0
2021-04-22 11:10:00,317.57,317.68,317.35,317.5,18358.0,299.3818,299.4855,299.1744,299.3158,18358.0
2021-04-22 11:20:00,317.64,317.68,317.37,317.54,10250.0,299.4478,299.4855,299.1933,299.3535,10250.0
2021-04-22 11:30:00,317.54,318.52,317.45,318.4,13555.0,299.3535,300.2774,299.2687,300.1643,13555.0
2021-04-22 11:40:00,318.34,318.56,318.2,318.32,3020.0,300.1077,300.3151,299.9757,300.0888,3020.0
2021-04-22 11:50:00,318.22,318.49,317.96,317.99,3974.0,299.9946,300.2491,299.7495,299.7777,3974.0
2021-04-22 12:00:00,318.06,318.18,317.72,318.11,2486.0,299.8437,299.9569,299.5232,299.8909,2486.0
2021-04-22 12:10:00,318.15,318.72,318.12,318.72,3976.0,299.9286,300.4659,299.9003,300.4659,3976.0
2021-04-22 12:20:00,318.67,318.67,317.93,318.16,6168.0,300.4188,300.4188,299.7212,299.938,6168.0
2021-04-22 12:30:00,318.07,318.74,318.02,318.42,3759.0,299.8532,300.4848,299.806,300.1831,3759.0
2021-04-22 12:40:00,318.23,318.56,318.23,318.49,2620.0,300.004,300.3151,300.004,300.2491,2620.0
2021-04-22 12:50:00,318.6,318.82,318.5,318.72,1240.0,300.3528,300.5602,300.2585,300.4659,1240.0
2021-04-22 13:00:00,318.81,318.81,316.76,316.76,1932.0,300.5508,300.5508,298.6182,298.6182,1932.0
2021-04-22 13:10:00,316.76,317.45,315.91,316.25,4035.0,298.6182,299.2687,297.8169,298.1374,4035.0
2021-04-22 13:20:00,315.87,317.34,315.87,317.18,1889.0,297.7792,299.165,297.7792,299.0141,1889.0
2021-04-22 13:30:00,317.15,317.43,316.67,316.93,3751.0,298.9859,299.2498,298.5333,298.7785,3751.0
2021-04-22 13:40:00,316.84,316.84,315.38,315.38,3570.0,298.6936,298.6936,297.3172,297.3172,3570.0
2021-04-22 13:50:00,315.51,315.51,314.63,314.84,3743.0,297.4398,297.4398,296.6102,296.8082,3743.0
2021-04-22 14:00:00,314.49,315.87,314.41,315.87,3619.0,296.4782,297.7792,296.4028,297.7792,3619.0
2021-04-22 14:10:00,316.09,316.59,315.89,316.43,5890.0,297.9866,298.4579,297.798,298.3071,5890.0
2021-04-22 14:20:00,316.44,316.44,315.69,316.04,1613.0,298.3165,298.3165,297.6095,297.9394,1613.0
2021-04-22 14:30:00,316.48,316.63,316.14,316.3,3430.0,298.3542,298.4956,298.0337,298.1845,3430.0
2021-04-22 14:40:00,316.28,316.72,316.15,316.4,1671.0,298.1657,298.5805,298.0431,298.2788,1671.0
2021-04-22 14:50:00,316.44,316.62,316.31,316.38,10384.0,298.3165,298.4862,298.194,298.26,10384.0
2021-04-22 15:00:00,316.31,316.7,315.23,315.23,3291.0,298.194,298.5616,297.1758,297.1758,3291.0
2021-04-22 15:10:00,315.16,315.23,314.45,314.68,3848.0,297.1098,297.1758,296.4405,296.6573,3848.0
2021-04-22 15:20:00,314.67,314.99,314.61,314.82,3941.0,296.6479,296.9496,296.5913,296.7893,3941.0
2021-04-22 15:30:00,314.9,315.4,314.55,314.72,7972.0,296.8647,297.3361,296.5348,296.695,7972.0
2021-04-22 15:40:00,314.65,314.86,314.02,314.02,18991.0,296.629,296.827,296.0351,296.0351,18991.0
2021-04-22 15:50:00,314.0,314.27,313.67,313.77,56445.0,296.0163,296.2708,295.7052,295.7994,56445.0
2021-04-23 09:30:00,316.64,316.64,315.08,315.81,14028.0,298.5051,298.5051,297.0344,297.7226,14028.0
2021-04-23 09:40:00,315.43,316.47,315.36,316.03,19466.0,297.3644,298.3448,297.2984,297.93,19466.0
2021-04-23 09:50:00,315.97,317.43,315.92,317.43,13446.0,297.8734,299.2498,297.8263,299.2498,13446.0
2021-04-23 10:00:00,317.45,318.65,317.23,318.25,10373.0,299.2687,300.3999,299.0613,300.0229,10373.0
2021-04-23 10:10:00,318.25,318.74,317.93,318.1,8060.0,300.0229,300.4848,299.7212,299.8814,8060.0
2021-04-23 10:20:00,317.92,318.7,317.92,318.64,7303.0,299.7118,300.4471,299.7118,300.3905,7303.0
2021-04-23 10:30:00,318.3,319.91,318.3,319.17,10185.0,300.07,301.5878,300.07,300.8902,10185.0
2021-04-23 10:40:00,319.33,319.44,318.96,319.15,5867.0,301.041,301.1447,300.6922,300.8713,5867.0
2021-04-23 10:50:00,319.14,319.43,318.82,319.12,6180.0,300.8619,301.1353,300.5602,300.843,6180.0
2021-04-23 11:00:00,319.31,320.0,319.31,319.54,8690.0,301.0221,301.6726,301.0221,301.239,8690.0
2021-04-23 11:10:00,319.52,319.52,318.63,319.36,6105.0,301.2201,301.2201,300.3811,301.0693,6105.0
2021-04-23 11:20:00,319.37,319.48,318.77,318.78,2753.0,301.0787,301.1824,300.5131,300.5225,2753.0
2021-04-23 11:30:00,318.95,319.05,317.99,317.99,7921.0,300.6828,300.777,299.7777,299.7777,7921.0
2021-04-23 11:40:00,318.0,318.88,317.31,318.69,6707.0,299.7872,300.6168,299.1367,300.4377,6707.0
2021-04-23 11:50:00,318.67,319.19,318.41,318.84,6931.0,300.4188,300.909,300.1737,300.5791,6931.0
2021-04-23 12:00:00,318.75,319.2,318.59,318.9,5295.0,300.4942,300.9184,300.3434,300.6356,5295.0
2021-04-23 12:10:00,318.9,319.3,318.73,319.3,3143.0,300.6356,301.0127,300.4754,301.0127,3143.0
2021-04-23 12:20:00,319.3,319.7,319.23,319.23,6734.0,301.0127,301.3898,300.9467,300.9467,6734.0
2021-04-23 12:30:00,319.23,319.23,318.86,318.98,4388.0,300.9467,300.9467,300.5979,300.711,4388.0
2021-04-23 12:40:00,319.01,319.21,318.92,318.92,8478.0,300.7393,300.9279,300.6545,300.6545,8478.0
2021-04-23 12:50:00,318.98,319.04,318.63,318.67,4127.0,300.711,300.7676,300.3811,300.4188,4127.0
2021-04-23 13:00:00,318.74,319.09,318.35,318.88,4038.0,300.4848,300.8147,300.1171,300.6168,4038.0
2021-04-23 13:10:00,318.9,319.03,318.75,318.91,3901.0,300.6356,300.7582,300.4942,300.6451,3901.0
2021-04-23 13:20:00,318.92,319.24,318.84,319.24,4699.0,300.6545,300.9562,300.5791,300.9562,4699.0
2021-04-23 13:30:00,319.23,319.24,318.92,319.01,5652.0,300.9467,300.9562,300.6545,300.7393,5652.0
2021-04-23 13:40:00,319.12,319.22,318.79,318.94,9935.0,300.843,300.9373,300.5319,300.6733,9935.0
2021-04-23 13:50:00,318.9,318.92,318.01,318.25,10890.0,300.6356,300.6545,299.7966,300.0229,10890.0
2021-04-23 14:00:00,318.26,318.84,318.23,318.66,5908.0,300.0323,300.5791,300.004,300.4094,5908.0
2021-04-23 14:10:00,318.62,318.92,318.55,318.67,15507.0,300.3717,300.6545,300.3057,300.4188,15507.0
2021-04-23 14:20:00,318.67,319.04,318.59,318.92,16531.0,300.4188,300.7676,300.3434,300.6545,16531.0
2021-04-23 14:30:00,318.92,319.06,318.77,318.9,7231.0,300.6545,300.7865,300.5131,300.6356,7231.0
2021-04-23 14:40:00,318.89,319.16,318.84,319.16,9487.0,300.6262,300.8807,300.5791,300.8807,9487.0
2021-04-23 14:50:00,319.17,319.31,319.01,319.11,6646.0,300.8902,301.0221,300.7393,300.8336,6646.0
2021-04-23 15:00:00,319.19,319.2,318.86,318.91,16453.0,300.909,300.9184,300.5979,300.6451,16453.0
2021-04-23 15:10:00,318.96,319.09,318.87,319.08,9800.0,300.6922,300.8147,300.6073,300.8053,9800.0
2021-04-23 15:20:00,319.09,319.31,318.88,318.88,17159.0,300.8147,301.0221,300.6168,300.6168,17159.0
2021-04-23 15:30:00,318.92,319.74,318.9,318.92,46144.0,300.6545,301.4275,300.6356,300.6545,46144.0
2021-04-23 15:40:00,319.01,319.17,318.04,318.06,22939.0,300.7393,300.8902,299.8249,299.8437,22939.0
2021-04-23 15:50:00,318.22,318.33,317.48,318.11,75342.0,299.9946,300.0983,299.297,299.8909,75342.0
2021-04-26 09:30:00,319.0,321.49,317.44,320.92,25019.0,300.7299,303.0773,299.2592,302.5399,25019.0
2021-04-26 09:40:00,320.79,320.94,319.17,319.64,17685.0,302.4174,302.5588,300.8902,301.3332,17685.0
2021-04-26 09:50:00,319.71,319.71,318.88,319.36,6189.0,301.3992,301.3992,300.6168,301.0693,6189.0
2021-04-26 10:00:00,319.36,321.49,318.73,321.2,15910.0,301.0693,303.0773,300.4754,302.8039,15910.0
2021-04-26 10:10:00,321.27,321.35,319.87,320.12,8342.0,302.8699,302.9453,301.5501,301.7858,8342.0
2021-04-26 10:20:00,320.24,320.33,319.88,320.3,10348.0,301.8989,301.9837,301.5595,301.9554,10348.0
2021-04-26 10:30:00,320.22,320.77,320.1,320.43,3081.0,301.88,302.3985,301.7669,302.078,3081.0
2021-04-26 10:40:00,320.39,320.46,319.68,319.68,6165.0,302.0403,302.1063,301.371,301.371,6165.0
2021-04-26 10:50:00,319.57,319.57,318.9,318.98,15801.0,301.2673,301.2673,300.6356,300.711,15801.0
2021-04-26 11:00:00,318.99,319.09,318.84,319.02,8263.0,300.7205,300.8147,300.5791,300.7488,8263.0
2021-04-26 11:10:00,318.85,319.24,318.68,319.24,3402.0,300.5885,300.9562,300.4282,300.9562,3402.0
2021-04-26 11:20:00,319.3,320.48,319.3,320.38,5489.0,301.0127,302.1251,301.0127,302.0309,5489.0
2021-04-26 11:30:00,320.6,320.67,320.14,320.25,4465.0,302.2383,302.3043,301.8046,301.9083,4465.0
2021-04-26 11:40:00,320.2,320.2,319.72,319.72,1706.0,301.8612,301.8612,301.4087,301.4087,1706.0
2021-04-26 11:50:00,319.75,320.8,319.75,320.4,4899.0,301.4369,302.4268,301.4369,302.0497,4899.0
2021-04-26 12:00:00,320.4,320.4,319.69,319.69,2593.0,302.0497,302.0497,301.3804,301.3804,2593.0
2021-04-26 12:10:00,319.84,320.32,319.83,320.32,1785.0,301.5218,301.9743,301.5124,301.9743,1785.0
2021-04-26 12:20:00,320.02,320.02,319.51,319.52,2794.0,301.6915,301.6915,301.2107,301.2201,2794.0
2021-04-26 12:30:00,319.75,319.83,319.58,319.79,2886.0,301.4369,301.5124,301.2767,301.4747,2886.0
2021-04-26 12:40:00,320.05,320.31,319.67,319.77,2408.0,301.7198,301.9649,301.3615,301.4558,2408.0
2021-04-26 12:50:00,319.73,320.03,319.65,319.94,2116.0,301.4181,301.7009,301.3427,301.6161,2116.0
2021-04-26 13:00:00,319.89,320.13,319.76,319.89,1881.0,301.5689,301.7952,301.4464,301.5689,1881.0
2021-04-26 13:10:00,319.77,320.08,319.77,320.08,1900.0,301.4558,301.748,301.4558,301.748,1900.0
2021-04-26 13:20:00,320.0,320.06,319.65,319.9,3536.0,301.6726,301.7292,301.3427,301.5784,3536.0
2021-04-26 13:30:00,320.02,320.05,319.52,319.84,3289.0,301.6915,301.7198,301.2201,301.5218,3289.0
2021-04-26 13:40:00,319.78,319.99,319.78,319.97,2930.0,301.4652,301.6632,301.4652,301.6443,2930.0
2021-04-26 13:50:00,319.88,320.17,319.78,320.17,2245.0,301.5595,301.8329,301.4652,301.8329,2245.0
2021-04-26 14:00:00,320.28,320.35,319.96,319.96,5005.0,301.9366,302.0026,301.6349,301.6349,5005.0
2021-04-26 14:10:00,319.91,320.17,319.79,320.17,1880.0,301.5878,301.8329,301.4747,301.8329,1880.0
2021-04-26 14:20:00,320.23,320.23,319.79,320.04,4035.0,301.8895,301.8895,301.4747,301.7103,4035.0
2021-04-26 14:30:00,319.89,319.92,319.44,319.51,3521.0,301.5689,301.5972,301.1447,301.2107,3521.0
2021-04-26 14:40:00,319.53,319.57,319.34,319.41,6259.0,301.2295,301.2673,301.0504,301.1164,6259.0
2021-04-26 14:50:00,319.47,319.65,319.03,319.18,6178.0,301.173,301.3427,300.7582,300.8996,6178.0
2021-04-26 15:00:00,319.17,320.28,318.89,320.19,6423.0,300.8902,301.9366,300.6262,301.8517,6423.0
2021-04-26 15:10:00,320.19,320.4,319.98,320.4,4464.0,301.8517,302.0497,301.6538,302.0497,4464.0
2021-04-26 15:20:00,320.46,320.79,319.62,319.85,8561.0,302.1063,302.4174,301.3144,301.5312,8561.0
2021-04-26 15:30:00,319.63,320.02,319.32,319.9,11128.0,301.3238,301.6915,301.0316,301.5784,11128.0
2021-04-26 15:40:00,319.95,320.25,319.42,319.68,11661.0,301.6255,301.9083,301.1258,301.371,11661.0
2021-04-26 15:50:00,319.53,319.93,318.87,319.03,63611.0,301.2295,301.6066,300.6073,300.7582,63611.0
2021-04-27 09:30:00,319.49,321.0,318.37,318.56,12699.0,301.1918,302.6154,300.136,300.3151,12699.0
2021-04-27 09:40:00,318.69,319.0,317.32,318.1,5094.0,300.4377,300.7299,299.1461,299.8814,5094.0
2021-04-27 09:50:00,318.1,318.96,318.1,318.79,2252.0,299.8814,300.6922,299.8814,300.5319,2252.0
2021-04-27 10:00:00,318.78,319.48,318.36,318.36,2483.0,300.5225,301.1824,300.1266,300.1266,2483.0
2021-04-27 10:10:00,318.52,318.62,317.83,317.83,10389.0,300.2774,300.3717,299.6269,299.6269,10389.0
2021-04-27 10:20:00,317.75,318.2,317.61,317.88,8808.0,299.5515,299.9757,299.4195,299.674,8808.0
2021-04-27 10:30:00,317.98,318.2,317.8,317.96,9671.0,299.7683,299.9757,299.5986,299.7495,9671.0
2021-04-27 10:40:00,318.0,319.0,317.93,318.92,22638.0,299.7872,300.7299,299.7212,300.6545,22638.0
2021-04-27 10:50:00,318.89,319.34,318.73,319.33,7915.0,300.6262,301.0504,300.4754,301.041,7915.0
2021-04-27 11:00:00,319.34,319.67,318.94,319.0,9745.0,301.0504,301.3615,300.6733,300.7299,9745.0
2021-04-27 11:10:00,319.0,319.59,318.92,319.43,7695.0,300.7299,301.2861,300.6545,301.1353,7695.0
2021-04-27 11:20:00,319.3,319.63,318.99,318.99,5475.0,301.0127,301.3238,300.7205,300.7205,5475.0
2021-04-27 11:30:00,319.14,319.14,318.31,318.89,4403.0,300.8619,300.8619,300.0794,300.6262,4403.0
2021-04-27 11:40:00,318.89,318.97,318.37,318.37,7847.0,300.6262,300.7016,300.136,300.136,7847.0
2021-04-27 11:50:00,318.6,319.0,318.32,318.63,7695.0,300.3528,300.7299,300.0888,300.3811,7695.0
2021-04-27 12:00:00,318.68,319.23,318.68,318.95,7138.0,300.4282,300.9467,300.4282,300.6828,7138.0
2021-04-27 12:10:00,318.87,319.13,318.81,318.93,4391.0,300.6073,300.8525,300.5508,300.6639,4391.0
2021-04-27 12:20:00,318.88,318.94,318.73,318.93,7205.0,300.6168,300.6733,300.4754,300.6639,7205.0
2021-04-27 12:30:00,319.01,319.08,318.69,318.9,12298.0,300.7393,300.8053,300.4377,300.6356,12298.0
2021-04-27 12:40:00,318.97,319.0,318.38,318.53,16727.0,300.7016,300.7299,300.1454,300.2868,16727.0
2021-04-27 12:50:00,318.42,318.44,317.81,318.03,2500.0,300.1831,300.202,299.6081,299.8155,2500.0
2021-04-27 13:00:00,317.96,318.21,317.66,318.21,4238.0,299.7495,299.9851,299.4666,299.9851,4238.0
2021-04-27 13:10:00,318.21,318.24,317.87,318.08,3686.0,299.9851,300.0134,299.6646,299.8626,3686.0
2021-04-27 13:20:00,318.14,318.19,317.68,317.8,5749.0,299.9192,299.9663,299.4855,299.5986,5749.0
2021-04-27 13:30:00,317.85,317.96,317.6,317.83,3569.0,299.6458,299.7495,299.4101,299.6269,3569.0
2021-04-27 13:40:00,317.82,317.94,317.5,317.83,3272.0,299.6175,299.7306,299.3158,299.6269,3272.0
2021-04-27 13:50:00,317.85,318.44,317.85,318.29,3203.0,299.6458,300.202,299.6458,300.0606,3203.0
2021-04-27 14:00:00,318.34,319.03,317.91,318.73,8136.0,300.1077,300.7582,299.7023,300.4754,8136.0
2021-04-27 14:10:00,318.7,318.8,318.58,318.63,6984.0,300.4471,300.5414,300.334,300.3811,6984.0
2021-04-27 14:20:00,318.7,318.94,318.33,318.81,21688.0,300.4471,300.6733,300.0983,300.5508,21688.0
2021-04-27 14:30:00,318.82,318.82,318.45,318.61,19610.0,300.5602,300.5602,300.2114,300.3622,19610.0
2021-04-27 14:40:00,318.61,318.93,318.37,318.72,24471.0,300.3622,300.6639,300.136,300.4659,24471.0
2021-04-27 14:50:00,318.77,318.87,318.48,318.81,4504.0,300.5131,300.6073,300.2397,300.5508,4504.0
2021-04-27 15:00:00,318.8,318.81,318.49,318.56,6157.0,300.5414,300.5508,300.2491,300.3151,6157.0
2021-04-27 15:10:00,318.5,318.9,318.48,318.81,10115.0,300.2585,300.6356,300.2397,300.5508,10115.0
2021-04-27 15:20:00,318.92,319.05,318.64,318.91,3700.0,300.6545,300.777,300.3905,300.6451,3700.0
2021-04-27 15:30:00,318.92,318.98,317.85,317.94,33574.0,300.6545,300.711,299.6458,299.7306,33574.0
2021-04-27 15:40:00,317.94,319.06,317.94,319.01,18039.0,299.7306,300.7865,299.7306,300.7393,18039.0
2021-04-27 15:50:00,319.0,319.81,318.84,319.43,54413.0,300.7299,301.4935,300.5791,301.1353,54413.0
2021-04-28 09:30:00,319.26,320.0,318.37,320.0,9950.0,300.975,301.6726,300.136,301.6726,9950.0
2021-04-28 09:40:00,320.34,320.34,318.0,318.48,8179.0,301.9932,301.9932,299.7872,300.2397,8179.0
2021-04-28 09:50:00,318.82,318.97,318.32,318.32,11772.0,300.5602,300.7016,300.0888,300.0888,11772.0
2021-04-28 10:00:00,318.58,318.83,318.2,318.83,11292.0,300.334,300.5696,299.9757,300.5696,11292.0
2021-04-28 10:10:00,318.76,319.65,318.62,319.65,8179.0,300.5036,301.3427,300.3717,301.3427,8179.0
2021-04-28 10:20:00,319.52,320.71,319.45,320.71,6252.0,301.2201,302.342,301.1541,302.342,6252.0
2021-04-28 10:30:00,320.71,321.16,320.45,320.69,11541.0,302.342,302.7662,302.0969,302.3231,11541.0
2021-04-28 10:40:00,320.69,321.63,320.55,320.89,12142.0,302.3231,303.2093,302.1911,302.5117,12142.0
2021-04-28 10:50:00,320.89,321.45,320.75,320.75,10207.0,302.5117,303.0396,302.3797,302.3797,10207.0
2021-04-28 11:00:00,320.57,321.22,320.48,320.99,5692.0,302.21,302.8228,302.1251,302.6059,5692.0
2021-04-28 11:10:00,321.03,321.18,320.3,320.8,8949.0,302.6436,302.785,301.9554,302.4268,8949.0
2021-04-28 11:20:00,320.99,321.07,320.2,320.48,4610.0,302.6059,302.6813,301.8612,302.1251,4610.0
2021-04-28 11:30:00,320.56,320.79,320.0,320.21,3981.0,302.2006,302.4174,301.6726,301.8706,3981.0
2021-04-28 11:40:00,320.31,320.63,320.17,320.32,7815.0,301.9649,302.2665,301.8329,301.9743,7815.0
2021-04-28 11:50:00,320.35,320.35,319.94,320.27,3671.0,302.0026,302.0026,301.6161,301.9272,3671.0
2021-04-28 12:00:00,320.41,320.92,320.21,320.67,4118.0,302.0591,302.5399,301.8706,302.3043,4118.0
2021-04-28 12:10:00,320.71,320.91,320.56,320.65,4650.0,302.342,302.5305,302.2006,302.2854,4650.0
2021-04-28 12:20:00,320.75,320.98,320.66,320.71,2254.0,302.3797,302.5965,302.2948,302.342,2254.0
2021-04-28 12:30:00,320.81,321.13,320.7,321.01,5367.0,302.4362,302.7379,302.3325,302.6248,5367.0
2021-04-28 12:40:00,320.93,321.25,320.77,321.17,4150.0,302.5494,302.851,302.3985,302.7756,4150.0
2021-04-28 12:50:00,321.23,321.3,320.82,320.94,3340.0,302.8322,302.8982,302.4457,302.5588,3340.0
2021-04-28 13:00:00,321.02,321.19,320.8,321.17,4773.0,302.6342,302.7945,302.4268,302.7756,4773.0
2021-04-28 13:10:00,321.12,321.55,321.11,321.44,9403.0,302.7285,303.1339,302.7191,303.0302,9403.0
2021-04-28 13:20:00,321.35,321.7,321.28,321.62,6417.0,302.9453,303.2753,302.8793,303.1998,6417.0
2021-04-28 13:30:00,321.67,322.1,321.58,321.86,8954.0,303.247,303.6524,303.1621,303.4261,8954.0
2021-04-28 13:40:00,321.94,321.96,321.1,321.1,9976.0,303.5015,303.5204,302.7096,302.7096,9976.0
2021-04-28 13:50:00,321.16,321.41,320.67,321.13,9371.0,302.7662,303.0019,302.3043,302.7379,9371.0
2021-04-28 14:00:00,321.13,321.85,320.76,320.85,10057.0,302.7379,303.4167,302.3891,302.4739,10057.0
2021-04-28 14:10:00,320.84,321.12,320.52,320.61,17324.0,302.4645,302.7285,302.1628,302.2477,17324.0
2021-04-28 14:20:00,320.7,321.09,320.66,320.78,11766.0,302.3325,302.7002,302.2948,302.408,11766.0
2021-04-28 14:30:00,320.71,321.05,320.44,320.93,12242.0,302.342,302.6625,302.0874,302.5494,12242.0
2021-04-28 14:40:00,320.79,320.82,319.99,320.1,16198.0,302.4174,302.4457,301.6632,301.7669,16198.0
2021-04-28 14:50:00,320.13,320.36,319.52,319.92,12761.0,301.7952,302.012,301.2201,301.5972,12761.0
2021-04-28 15:00:00,320.01,320.35,319.69,319.82,18202.0,301.6821,302.0026,301.3804,301.5029,18202.0
2021-04-28 15:10:00,319.8,320.01,319.26,319.81,14348.0,301.4841,301.6821,300.975,301.4935,14348.0
2021-04-28 15:20:00,319.72,319.93,319.36,319.77,16404.0,301.4087,301.6066,301.0693,301.4558,16404.0
2021-04-28 15:30:00,319.83,320.36,319.35,320.18,24691.0,301.5124,302.012,301.0599,301.8423,24691.0
2021-04-28 15:40:00,320.16,320.91,320.14,320.58,19536.0,301.8235,302.5305,301.8046,302.2194,19536.0
2021-04-28 15:50:00,320.52,320.78,319.22,319.53,79444.0,302.1628,302.408,300.9373,301.2295,79444.0
2021-04-29 09:30:00,317.77,319.74,310.5,312.16,51690.0,299.5703,301.4275,292.7167,294.2817,51690.0
2021-04-29 09:40:00,312.05,312.44,310.0,310.79,19816.0,294.178,294.5456,292.2454,292.9901,19816.0
2021-04-29 09:50:00,310.82,311.46,309.26,311.02,43805.0,293.0184,293.6217,291.5477,293.2069,43805.0
2021-04-29 10:00:00,310.76,312.99,310.26,312.72,14539.0,292.9618,295.0641,292.4905,294.8096,14539.0
2021-04-29 10:10:00,312.89,314.22,312.5,312.56,11996.0,294.9698,296.2237,294.6022,294.6587,11996.0
2021-04-29 10:20:00,312.25,312.92,312.01,312.58,13391.0,294.3665,294.9981,294.1402,294.6776,13391.0
2021-04-29 10:30:00,312.72,313.4,310.03,310.37,19997.0,294.8096,295.4506,292.2736,292.5942,19997.0
2021-04-29 10:40:00,310.5,311.85,310.28,311.22,15570.0,292.7167,293.9894,292.5093,293.3955,15570.0
2021-04-29 10:50:00,311.19,312.14,310.79,311.24,9674.0,293.3672,294.2628,292.9901,293.4143,9674.0
2021-04-29 11:00:00,311.47,312.21,311.41,311.82,13125.0,293.6312,294.3288,293.5746,293.9611,13125.0
2021-04-29 11:10:00,312.05,313.25,311.96,312.27,7891.0,294.178,295.3092,294.0931,294.3854,7891.0
2021-04-29 11:20:00,312.18,313.31,311.95,313.06,8825.0,294.3005,295.3658,294.0837,295.1301,8825.0
2021-04-29 11:30:00,313.06,313.13,312.29,312.83,8485.0,295.1301,295.1961,294.4042,294.9133,8485.0
2021-04-29 11:40:00,312.83,314.25,312.72,314.25,9410.0,294.9133,296.2519,294.8096,296.2519,9410.0
2021-04-29 11:50:00,314.24,314.33,313.5,313.85,5404.0,296.2425,296.3274,295.5449,295.8749,5404.0
2021-04-29 12:00:00,313.68,314.52,313.33,314.39,17336.0,295.7146,296.5065,295.3846,296.3839,17336.0
2021-04-29 12:10:00,314.39,314.4,311.69,311.69,25307.0,296.3839,296.3934,293.8386,293.8386,25307.0
2021-04-29 12:20:00,311.53,311.88,310.76,310.76,8685.0,293.6877,294.0177,292.9618,292.9618,8685.0
2021-04-29 12:30:00,310.57,311.34,310.43,310.5,7915.0,292.7827,293.5086,292.6507,292.7167,7915.0
2021-04-29 12:40:00,310.49,310.96,310.46,310.68,5472.0,292.7073,293.1504,292.679,292.8864,5472.0
2021-04-29 12:50:00,310.61,311.38,310.61,311.06,5259.0,292.8204,293.5463,292.8204,293.2447,5259.0
2021-04-29 13:00:00,311.02,311.26,310.39,310.94,8898.0,293.2069,293.4332,292.613,293.1315,8898.0
2021-04-29 13:10:00,310.97,312.0,310.75,311.76,10284.0,293.1598,294.1308,292.9524,293.9046,10284.0
2021-04-29 13:20:00,311.82,311.84,311.44,311.52,4859.0,293.9611,293.98,293.6029,293.6783,4859.0
2021-04-29 13:30:00,311.52,311.78,311.36,311.61,7262.0,293.6783,293.9234,293.5275,293.7632,7262.0
2021-04-29 13:40:00,311.71,312.67,311.68,312.67,4686.0,293.8574,294.7624,293.8291,294.7624,4686.0
2021-04-29 13:50:00,312.76,312.87,312.45,312.65,9840.0,294.8473,294.951,294.555,294.7436,9840.0
2021-04-29 14:00:00,312.63,314.06,312.63,314.06,14703.0,294.7247,296.0728,294.7247,296.0728,14703.0
2021-04-29 14:10:00,314.0,315.06,313.42,315.06,10321.0,296.0163,297.0156,295.4695,297.0156,10321.0
2021-04-29 14:20:00,315.06,315.7,314.78,315.26,15900.0,297.0156,297.6189,296.7516,297.2041,15900.0
2021-04-29 14:30:00,315.32,316.08,315.19,315.59,10261.0,297.2607,297.9771,297.1381,297.5152,10261.0
2021-04-29 14:40:00,315.56,316.22,315.47,315.95,12655.0,297.4869,298.1091,297.4021,297.8546,12655.0
2021-04-29 14:50:00,315.87,315.95,314.76,314.76,9807.0,297.7792,297.8546,296.7327,296.7327,9807.0
2021-04-29 15:00:00,315.08,316.23,314.75,315.92,8307.0,297.0344,298.1185,296.7233,297.8263,8307.0
2021-04-29 15:10:00,316.07,316.28,315.68,316.08,31491.0,297.9677,298.1657,297.6,297.9771,31491.0
2021-04-29 15:20:00,316.18,316.27,314.45,314.69,11296.0,298.0714,298.1563,296.4405,296.6667,11296.0
2021-04-29 15:30:00,314.88,315.13,313.88,313.91,16966.0,296.8459,297.0815,295.9031,295.9314,16966.0
2021-04-29 15:40:00,314.03,314.49,313.76,314.08,38808.0,296.0445,296.4782,295.79,296.0917,38808.0
2021-04-29 15:50:00,313.97,314.78,313.55,313.93,74434.0,295.988,296.7516,295.592,295.9503,74434.0
2021-04-30 09:30:00,311.6,314.0,311.6,313.21,11718.0,293.7537,296.0163,293.7537,295.2715,11718.0
2021-04-30 09:40:00,313.55,313.75,310.88,312.52,10464.0,295.592,295.7806,293.075,294.621,10464.0
2021-04-30 09:50:00,312.71,313.86,312.29,313.65,25972.0,294.8002,295.8843,294.4042,295.6863,25972.0
2021-04-30 10:00:00,313.93,314.26,313.4,313.71,12283.0,295.9503,296.2614,295.4506,295.7429,12283.0
2021-04-30 10:10:00,313.96,314.63,313.29,313.72,13379.0,295.9786,296.6102,295.3469,295.7523,13379.0
2021-04-30 10:20:00,313.73,313.77,312.68,313.71,5411.0,295.7617,295.7994,294.7719,295.7429,5411.0
2021-04-30 10:30:00,313.35,313.47,311.03,311.23,7926.0,295.4035,295.5166,293.2164,293.4049,7926.0
2021-04-30 10:40:00,311.24,311.99,310.86,311.47,14896.0,293.4143,294.1214,293.0561,293.6312,14896.0
2021-04-30 10:50:00,311.34,312.3,311.34,312.07,6839.0,293.5086,294.4136,293.5086,294.1968,6839.0
2021-04-30 11:00:00,311.88,311.88,310.29,310.53,24583.0,294.0177,294.0177,292.5188,292.745,24583.0
2021-04-30 11:10:00,310.33,311.07,310.2,311.0,9323.0,292.5565,293.2541,292.4339,293.1881,9323.0
2021-04-30 11:20:00,310.84,311.3,310.61,311.11,8747.0,293.0373,293.4709,292.8204,293.2918,8747.0
2021-04-30 11:30:00,311.05,311.3,310.71,310.92,6453.0,293.2352,293.4709,292.9147,293.1127,6453.0
2021-04-30 11:40:00,310.94,311.04,310.55,310.96,6585.0,293.1315,293.2258,292.7639,293.1504,6585.0
2021-04-30 11:50:00,311.07,311.07,310.48,310.76,8582.0,293.2541,293.2541,292.6979,292.9618,8582.0
2021-04-30 12:00:00,310.79,310.92,310.15,310.49,8789.0,292.9901,293.1127,292.3868,292.7073,8789.0
2021-04-30 12:10:00,310.5,310.71,309.77,309.98,8915.0,292.7167,292.9147,292.0285,292.2265,8915.0
2021-04-30 12:20:00,310.11,310.71,310.0,310.5,10122.0,292.3491,292.9147,292.2454,292.7167,10122.0
2021-04-30 12:30:00,310.64,310.89,310.36,310.63,9784.0,292.8487,293.0844,292.5847,292.8393,9784.0
2021-04-30 12:40:00,310.54,310.69,310.3,310.42,9473.0,292.7544,292.8958,292.5282,292.6413,9473.0
2021-04-30 12:50:00,310.37,310.77,309.77,310.62,13148.0,292.5942,292.9713,292.0285,292.8299,13148.0
2021-04-30 13:00:00,310.69,310.75,310.43,310.43,10530.0,292.8958,292.9524,292.6507,292.6507,10530.0
2021-04-30 13:10:00,310.54,311.01,310.41,310.83,13964.0,292.7544,293.1975,292.6319,293.0278,13964.0
2021-04-30 13:20:00,310.87,311.03,310.64,310.95,14929.0,293.0655,293.2164,292.8487,293.141,14929.0
2021-04-30 13:30:00,311.03,311.31,310.76,310.85,13803.0,293.2164,293.4803,292.9618,293.0467,13803.0
2021-04-30 13:40:00,310.82,311.01,310.44,310.77,24961.0,293.0184,293.1975,292.6602,292.9713,24961.0
2021-04-30 13:50:00,310.76,310.76,309.77,310.23,8497.0,292.9618,292.9618,292.0285,292.4622,8497.0
2021-04-30 14:00:00,310.23,310.88,310.23,310.88,5185.0,292.4622,293.075,292.4622,293.075,5185.0
2021-04-30 14:10:00,310.95,311.8,310.88,311.8,16141.0,293.141,293.9423,293.075,293.9423,16141.0
2021-04-30 14:20:00,311.86,311.96,311.04,311.81,18473.0,293.9988,294.0931,293.2258,293.9517,18473.0
2021-04-30 14:30:00,311.81,312.39,311.66,312.0,10846.0,293.9517,294.4985,293.8103,294.1308,10846.0
2021-04-30 14:40:00,312.0,312.79,312.0,312.37,7617.0,294.1308,294.8756,294.1308,294.4796,7617.0
2021-04-30 14:50:00,312.36,313.06,311.83,312.77,10069.0,294.4702,295.1301,293.9706,294.8567,10069.0
2021-04-30 15:00:00,312.85,312.95,312.61,312.83,13219.0,294.9321,295.0264,294.7059,294.9133,13219.0
2021-04-30 15:10:00,312.7,313.43,312.64,312.81,14677.0,294.7907,295.4789,294.7342,294.8944,14677.0
2021-04-30 15:20:00,312.68,313.61,312.68,313.59,11210.0,294.7719,295.6486,294.7719,295.6298,11210.0
2021-04-30 15:30:00,313.6,313.87,313.24,313.56,17075.0,295.6392,295.8937,295.2998,295.6015,17075.0
2021-04-30 15:40:00,313.45,313.74,312.7,313.51,19371.0,295.4978,295.7712,294.7907,295.5543,19371.0
2021-04-30 15:50:00,313.59,314.44,313.19,313.97,74642.0,295.6298,296.4311,295.2527,295.988,74642.0
2021-05-03 09:30:00,317.0,317.35,315.39,317.21,14073.0,298.8444,299.1744,297.3267,299.0424,14073.0
2021-05-03 09:40:00,316.81,318.07,316.75,317.49,7136.0,298.6653,299.8532,298.6088,299.3064,7136.0
2021-05-03 09:50:00,317.52,317.95,316.77,317.08,8160.0,299.3347,299.74,298.6276,298.9199,8160.0
2021-05-03 10:00:00,316.98,316.99,312.3,313.2,46523.0,298.8256,298.835,294.4136,295.2621,46523.0
2021-05-03 10:10:00,312.73,312.79,310.28,310.47,35929.0,294.819,294.8756,292.5093,292.6884,35929.0
2021-05-03 10:20:00,310.69,310.98,310.04,310.21,17751.0,292.8958,293.1692,292.2831,292.4433,17751.0
2021-05-03 10:30:00,310.36,310.67,309.97,310.13,18088.0,292.5847,292.877,292.2171,292.3679,18088.0
2021-05-03 10:40:00,310.13,310.59,309.87,310.1,9885.0,292.3679,292.8016,292.1228,292.3396,9885.0
2021-05-03 10:50:00,310.1,310.35,309.55,309.75,24784.0,292.3396,292.5753,291.8211,292.0097,24784.0
2021-05-03 11:00:00,309.84,310.58,309.73,310.45,21383.0,292.0945,292.7921,291.9908,292.6696,21383.0
2021-05-03 11:10:00,310.34,312.03,310.23,311.96,7342.0,292.5659,294.1591,292.4622,294.0931,7342.0
2021-05-03 11:20:00,312.04,312.35,311.47,311.53,5657.0,294.1685,294.4608,293.6312,293.6877,5657.0
2021-05-03 11:30:00,311.6,312.11,311.6,312.08,3641.0,293.7537,294.2345,293.7537,294.2062,3641.0
2021-05-03 11:40:00,312.05,312.1,311.21,311.21,3629.0,294.178,294.2251,293.3861,293.3861,3629.0
2021-05-03 11:50:00,311.33,311.54,310.74,310.9,4341.0,293.4992,293.6972,292.943,293.0938,4341.0
2021-05-03 12:00:00,311.04,311.47,310.72,311.34,7380.0,293.2258,293.6312,292.9241,293.5086,7380.0
2021-05-03 12:10:00,311.36,311.8,311.36,311.68,7655.0,293.5275,293.9423,293.5275,293.8291,7655.0
2021-05-03 12:20:00,311.64,311.97,311.5,311.51,9140.0,293.7914,294.1025,293.6595,293.6689,9140.0
2021-05-03 12:30:00,311.59,311.61,310.61,310.61,5226.0,293.7443,293.7632,292.8204,292.8204,5226.0
2021-05-03 12:40:00,310.75,311.72,310.73,311.72,3570.0,292.9524,293.8669,292.9336,293.8669,3570.0
2021-05-03 12:50:00,311.43,311.78,311.29,311.66,4874.0,293.5935,293.9234,293.4615,293.8103,4874.0
2021-05-03 13:00:00,311.55,311.56,310.92,311.09,3803.0,293.7066,293.716,293.1127,293.2729,3803.0
2021-05-03 13:10:00,311.01,311.38,310.82,310.83,5065.0,293.1975,293.5463,293.0184,293.0278,5065.0
2021-05-03 13:20:00,310.92,311.09,310.64,310.81,7101.0,293.1127,293.2729,292.8487,293.009,7101.0
2021-05-03 13:30:00,310.76,310.85,310.33,310.53,13828.0,292.9618,293.0467,292.5565,292.745,13828.0
2021-05-03 13:40:00,310.53,310.56,310.23,310.27,6312.0,292.745,292.7733,292.4622,292.4999,6312.0
2021-05-03 13:50:00,310.31,311.07,310.31,311.01,5974.0,292.5376,293.2541,292.5376,293.1975,5974.0
2021-05-03 14:00:00,310.96,310.96,310.52,310.74,6294.0,293.1504,293.1504,292.7356,292.943,6294.0
2021-05-03 14:10:00,310.77,311.51,310.76,311.51,10638.0,292.9713,293.6689,292.9618,293.6689,10638.0
2021-05-03 14:20:00,311.49,311.79,311.42,311.68,6618.0,293.65,293.9328,293.584,293.8291,6618.0
2021-05-03 14:30:00,311.73,312.01,311.58,312.01,11483.0,293.8763,294.1402,293.7349,294.1402,11483.0
2021-05-03 14:40:00,312.09,312.54,312.07,312.51,7253.0,294.2157,294.6399,294.1968,294.6116,7253.0
2021-05-03 14:50:00,312.61,312.81,312.38,312.48,18640.0,294.7059,294.8944,294.4891,294.5833,18640.0
2021-05-03 15:00:00,312.35,312.35,311.67,311.8,8260.0,294.4608,294.4608,293.8197,293.9423,8260.0
2021-05-03 15:10:00,311.5,311.55,311.18,311.46,8972.0,293.6595,293.7066,293.3578,293.6217,8972.0
2021-05-03 15:20:00,311.48,311.65,311.38,311.65,7758.0,293.6406,293.8009,293.5463,293.8009,7758.0
2021-05-03 15:30:00,311.66,312.5,311.36,312.41,28145.0,293.8103,294.6022,293.5275,294.5173,28145.0
2021-05-03 15:40:00,312.44,312.47,312.0,312.35,16444.0,294.5456,294.5739,294.1308,294.4608,16444.0
2021-05-03 15:50:00,312.34,312.34,311.18,311.54,68300.0,294.4513,294.4513,293.3578,293.6972,68300.0
2021-05-04 09:30:00,311.77,311.77,309.38,310.0,14763.0,293.914,293.914,291.6609,292.2454,14763.0
2021-05-04 09:40:00,309.98,309.98,307.14,307.14,6554.0,292.2265,292.2265,289.5492,289.5492,6554.0
2021-05-04 09:50:00,307.19,307.19,305.55,306.36,14418.0,289.5963,289.5963,288.0502,288.8138,14418.0
2021-05-04 10:00:00,306.22,306.8,305.48,306.79,15998.0,288.6819,289.2286,287.9842,289.2192,15998.0
2021-05-04 10:10:00,306.85,307.71,306.33,307.68,28425.0,289.2758,290.0865,288.7856,290.0582,28425.0
2021-05-04 10:20:00,307.68,307.83,307.11,307.63,112442.0,290.0582,290.1996,289.5209,290.0111,112442.0
2021-05-04 10:30:00,307.74,308.44,306.9,308.24,59021.0,290.1148,290.7747,289.3229,290.5862,59021.0
2021-05-04 10:40:00,308.37,309.1,308.15,309.0,19134.0,290.7087,291.3969,290.5013,291.3026,19134.0
2021-05-04 10:50:00,308.9,308.91,307.58,307.58,66063.0,291.2084,291.2178,289.964,289.964,66063.0
2021-05-04 11:00:00,307.32,307.67,306.7,306.82,42135.0,289.7189,290.0488,289.1344,289.2475,42135.0
2021-05-04 11:10:00,306.93,306.96,306.37,306.76,14549.0,289.3512,289.3795,288.8233,289.1909,14549.0
2021-05-04 11:20:00,306.81,307.41,306.44,307.21,50650.0,289.2381,289.8037,288.8893,289.6152,50650.0
2021-05-04 11:30:00,307.26,307.44,306.79,307.19,41341.0,289.6623,289.832,289.2192,289.5963,41341.0
2021-05-04 11:40:00,307.15,308.04,307.0,307.63,30731.0,289.5586,290.3976,289.4172,290.0111,30731.0
2021-05-04 11:50:00,307.65,307.83,307.34,307.73,9125.0,290.03,290.1996,289.7377,290.1054,9125.0
2021-05-04 12:00:00,307.92,310.18,307.87,310.0,17336.0,290.2845,292.4151,290.2374,292.2454,17336.0
2021-05-04 12:10:00,310.03,310.93,310.01,310.88,5293.0,292.2736,293.1221,292.2548,293.075,5293.0
2021-05-04 12:20:00,310.85,311.25,310.78,311.03,11671.0,293.0467,293.4238,292.9807,293.2164,11671.0
2021-05-04 12:30:00,311.0,311.29,310.85,311.05,18599.0,293.1881,293.4615,293.0467,293.2352,18599.0
2021-05-04 12:40:00,311.08,311.19,310.53,310.75,27221.0,293.2635,293.3672,292.745,292.9524,27221.0
2021-05-04 12:50:00,310.75,310.98,310.72,310.88,24463.0,292.9524,293.1692,292.9241,293.075,24463.0
2021-05-04 13:00:00,310.85,314.01,310.82,312.13,45895.0,293.0467,296.0257,293.0184,294.2534,45895.0
2021-05-04 13:10:00,312.13,312.58,311.77,312.37,33335.0,294.2534,294.6776,293.914,294.4796,33335.0
2021-05-04 13:20:00,312.44,313.55,312.44,313.55,8333.0,294.5456,295.592,294.5456,295.592,8333.0
2021-05-04 13:30:00,313.34,313.48,313.0,313.35,34223.0,295.3941,295.5261,295.0735,295.4035,34223.0
2021-05-04 13:40:00,313.44,313.49,313.15,313.42,13391.0,295.4883,295.5355,295.215,295.4695,13391.0
2021-05-04 13:50:00,313.38,313.43,312.9,313.02,22852.0,295.4318,295.4789,294.9793,295.0924,22852.0
2021-05-04 14:00:00,313.01,313.43,312.88,313.41,11761.0,295.083,295.4789,294.9604,295.4601,11761.0
2021-05-04 14:10:00,313.39,314.63,313.39,314.09,18794.0,295.4412,296.6102,295.4412,296.1011,18794.0
2021-05-04 14:20:00,314.1,314.1,313.47,313.9,19436.0,296.1105,296.1105,295.5166,295.922,19436.0
2021-05-04 14:30:00,313.84,313.96,313.69,313.8,24087.0,295.8654,295.9786,295.724,295.8277,24087.0
2021-05-04 14:40:00,313.77,314.15,313.71,313.82,10914.0,295.7994,296.1577,295.7429,295.8466,10914.0
2021-05-04 14:50:00,313.87,314.14,313.75,314.0,10868.0,295.8937,296.1482,295.7806,296.0163,10868.0
2021-05-04 15:00:00,314.04,314.25,313.3,313.3,27835.0,296.054,296.2519,295.3564,295.3564,27835.0
2021-05-04 15:10:00,313.49,313.55,312.95,313.5,8772.0,295.5355,295.592,295.0264,295.5449,8772.0
2021-05-04 15:20:00,313.43,314.05,313.42,313.96,11622.0,295.4789,296.0634,295.4695,295.9786,11622.0
2021-05-04 15:30:00,313.89,314.64,313.71,314.06,23296.0,295.9126,296.6196,295.7429,296.0728,23296.0
2021-05-04 15:40:00,313.97,313.99,313.13,313.29,14778.0,295.988,296.0068,295.1961,295.3469,14778.0
2021-05-04 15:50:00,313.36,313.99,313.2,313.99,59011.0,295.4129,296.0068,295.2621,296.0068,59011.0
2021-05-05 09:30:00,314.47,315.04,311.26,314.07,20162.0,296.4593,296.9967,293.4332,296.0823,20162.0
2021-05-05 09:40:00,313.54,314.5,313.14,313.74,10493.0,295.5826,296.4876,295.2055,295.7712,10493.0
2021-05-05 09:50:00,313.71,314.62,312.61,312.84,20412.0,295.7429,296.6008,294.7059,294.9227,20412.0
2021-05-05 10:00:00,313.08,313.18,310.68,311.15,22141.0,295.149,295.2432,292.8864,293.3295,22141.0
2021-05-05 10:10:00,311.14,311.65,310.8,311.17,22617.0,293.3201,293.8009,292.9995,293.3484,22617.0
2021-05-05 10:20:00,311.27,311.41,310.15,310.96,7623.0,293.4426,293.5746,292.3868,293.1504,7623.0
2021-05-05 10:30:00,310.86,312.13,310.71,312.13,11079.0,293.0561,294.2534,292.9147,294.2534,11079.0
2021-05-05 10:40:00,311.69,312.74,311.38,312.72,5827.0,293.8386,294.8284,293.5463,294.8096,5827.0
2021-05-05 10:50:00,312.65,313.46,312.6,313.46,5405.0,294.7436,295.5072,294.6965,295.5072,5405.0
2021-05-05 11:00:00,313.59,313.85,313.31,313.85,5045.0,295.6298,295.8749,295.3658,295.8749,5045.0
2021-05-05 11:10:00,313.98,314.57,313.84,314.57,9878.0,295.9974,296.5536,295.8654,296.5536,9878.0
2021-05-05 11:20:00,314.93,315.34,314.88,315.0,5118.0,296.893,297.2795,296.8459,296.959,5118.0
2021-05-05 11:30:00,315.16,315.47,314.73,315.47,3957.0,297.1098,297.4021,296.7045,297.4021,3957.0
2021-05-05 11:40:00,315.47,315.98,315.38,315.93,4246.0,297.4021,297.8829,297.3172,297.8357,4246.0
2021-05-05 11:50:00,315.74,316.0,315.54,315.93,5512.0,297.6566,297.9017,297.4681,297.8357,5512.0
2021-05-05 12:00:00,315.96,316.11,315.72,315.75,6401.0,297.864,298.0054,297.6378,297.666,6401.0
2021-05-05 12:10:00,315.79,315.88,315.36,315.39,4469.0,297.7037,297.7886,297.2984,297.3267,4469.0
2021-05-05 12:20:00,315.27,315.45,315.04,315.25,4446.0,297.2135,297.3832,296.9967,297.1947,4446.0
2021-05-05 12:30:00,315.18,315.47,315.03,315.03,5235.0,297.1287,297.4021,296.9873,296.9873,5235.0
2021-05-05 12:40:00,315.12,315.15,314.59,314.84,4653.0,297.0721,297.1004,296.5725,296.8082,4653.0
2021-05-05 12:50:00,314.76,314.99,314.38,314.64,3335.0,296.7327,296.9496,296.3745,296.6196,3335.0
2021-05-05 13:00:00,314.74,315.08,314.61,315.03,4281.0,296.7139,297.0344,296.5913,296.9873,4281.0
2021-05-05 13:10:00,315.03,316.13,315.02,316.08,12537.0,296.9873,298.0243,296.9778,297.9771,12537.0
2021-05-05 13:20:00,316.02,316.56,315.86,315.95,5092.0,297.9206,298.4296,297.7697,297.8546,5092.0
2021-05-05 13:30:00,316.05,316.48,315.99,316.4,5091.0,297.9489,298.3542,297.8923,298.2788,5091.0
2021-05-05 13:40:00,316.28,316.59,316.28,316.5,4809.0,298.1657,298.4579,298.1657,298.3731,4809.0
2021-05-05 13:50:00,316.62,316.68,316.25,316.56,4766.0,298.4862,298.5428,298.1374,298.4296,4766.0
2021-05-05 14:00:00,316.57,316.72,316.18,316.37,7362.0,298.4391,298.5805,298.0714,298.2505,7362.0
2021-05-05 14:10:00,316.38,316.86,316.28,316.77,8306.0,298.26,298.7125,298.1657,298.6276,8306.0
2021-05-05 14:20:00,316.75,316.76,316.43,316.59,5772.0,298.6088,298.6182,298.3071,298.4579,5772.0
2021-05-05 14:30:00,316.5,316.68,316.29,316.41,5544.0,298.3731,298.5428,298.1751,298.2882,5544.0
2021-05-05 14:40:00,316.41,316.8,316.24,316.8,19368.0,298.2882,298.6559,298.128,298.6559,19368.0
2021-05-05 14:50:00,316.77,316.77,316.37,316.49,6918.0,298.6276,298.6276,298.2505,298.3637,6918.0
2021-05-05 15:00:00,316.55,316.61,315.92,316.01,8198.0,298.4202,298.4768,297.8263,297.9111,8198.0
2021-05-05 15:10:00,315.89,316.46,315.81,316.35,11847.0,297.798,298.3354,297.7226,298.2317,11847.0
2021-05-05 15:20:00,316.32,316.54,315.66,315.97,14426.0,298.2034,298.4108,297.5812,297.8734,14426.0
2021-05-05 15:30:00,315.95,315.95,315.27,315.42,17350.0,297.8546,297.8546,297.2135,297.3549,17350.0
2021-05-05 15:40:00,315.4,315.51,314.53,314.8,23922.0,297.3361,297.4398,296.5159,296.7704,23922.0
2021-05-05 15:50:00,314.63,315.92,314.61,315.81,89037.0,296.6102,297.8263,296.5913,297.7226,89037.0
2021-05-06 09:30:00,315.07,315.48,313.59,315.33,15634.0,297.9929,298.3807,296.5931,298.2388,15634.0
2021-05-06 09:40:00,315.49,315.82,314.51,314.51,18887.0,298.3902,298.7023,297.4633,297.4633,18887.0
2021-05-06 09:50:00,314.86,314.98,313.72,313.72,8874.0,297.7943,297.9078,296.7161,296.7161,8874.0
2021-05-06 10:00:00,313.66,314.12,312.75,312.75,7515.0,296.6593,297.0944,295.7987,295.7987,7515.0
2021-05-06 10:10:00,312.82,313.36,312.47,313.02,5772.0,295.8649,296.3756,295.5338,296.054,5772.0
2021-05-06 10:20:00,312.86,313.23,312.46,312.98,3824.0,295.9027,296.2527,295.5244,296.0162,3824.0
2021-05-06 10:30:00,313.12,313.42,312.63,313.32,6591.0,296.1486,296.4324,295.6852,296.3378,6591.0
2021-05-06 10:40:00,313.3,313.68,312.86,313.63,4537.0,296.3189,296.6783,295.9027,296.631,4537.0
2021-05-06 10:50:00,313.59,314.9,313.32,314.9,7748.0,296.5931,297.8321,296.3378,297.8321,7748.0
2021-05-06 11:00:00,314.98,315.0,313.84,313.94,6249.0,297.9078,297.9267,296.8296,296.9242,6249.0
2021-05-06 11:10:00,313.78,314.53,313.34,314.53,6973.0,296.7728,297.4822,296.3567,297.4822,6973.0
2021-05-06 11:20:00,314.4,315.26,314.4,315.25,58222.0,297.3592,298.1726,297.3592,298.1632,58222.0
2021-05-06 11:30:00,315.14,315.75,315.14,315.54,7602.0,298.0591,298.6361,298.0591,298.4374,7602.0
2021-05-06 11:40:00,315.42,315.58,315.22,315.49,3807.0,298.324,298.4753,298.1348,298.3902,3807.0
2021-05-06 11:50:00,315.64,315.67,314.78,314.99,4586.0,298.532,298.5604,297.7186,297.9173,4586.0
2021-05-06 12:00:00,314.8,314.88,314.57,314.63,1949.0,297.7376,297.8132,297.52,297.5768,1949.0
2021-05-06 12:10:00,314.72,314.73,314.17,314.56,4796.0,297.6619,297.6714,297.1417,297.5106,4796.0
2021-05-06 12:20:00,314.63,315.39,314.6,314.84,5557.0,297.5768,298.2956,297.5484,297.7754,5557.0
2021-05-06 12:30:00,314.8,314.94,313.87,314.1,27955.0,297.7376,297.87,296.858,297.0755,27955.0
2021-05-06 12:40:00,314.24,314.59,314.19,314.29,3596.0,297.2079,297.5389,297.1606,297.2552,3596.0
2021-05-06 12:50:00,314.25,314.36,313.95,314.27,5096.0,297.2174,297.3214,296.9336,297.2363,5096.0
2021-05-06 13:00:00,314.27,314.76,314.2,314.22,3088.0,297.2363,297.6997,297.1701,297.189,3088.0
2021-05-06 13:10:00,314.4,314.72,314.4,314.62,7831.0,297.3592,297.6619,297.3592,297.5673,7831.0
2021-05-06 13:20:00,314.58,315.11,314.57,314.88,5265.0,297.5295,298.0308,297.52,297.8132,5265.0
2021-05-06 13:30:00,315.0,315.0,314.15,314.28,13462.0,297.9267,297.9267,297.1228,297.2457,13462.0
2021-05-06 13:40:00,314.28,314.28,313.2,314.21,12453.0,297.2457,297.2457,296.2243,297.1795,12453.0
2021-05-06 13:50:00,314.1,314.28,313.63,313.65,6039.0,297.0755,297.2457,296.631,296.6499,6039.0
2021-05-06 14:00:00,313.67,313.81,311.79,312.06,33849.0,296.6688,296.8012,294.8907,295.1461,33849.0
2021-05-06 14:10:00,312.0,313.09,311.49,312.59,24096.0,295.0893,296.1202,294.607,295.6473,24096.0
2021-05-06 14:20:00,312.59,312.88,312.1,312.26,11108.0,295.6473,295.9216,295.1839,295.3352,11108.0
2021-05-06 14:30:00,312.46,312.51,311.42,311.62,7432.0,295.5244,295.5717,294.5408,294.7299,7432.0
2021-05-06 14:40:00,311.71,312.53,311.71,312.22,8215.0,294.815,295.5906,294.815,295.2974,8215.0
2021-05-06 14:50:00,312.45,312.77,312.15,312.23,7222.0,295.5149,295.8176,295.2312,295.3069,7222.0
2021-05-06 15:00:00,312.23,312.73,311.87,312.59,10995.0,295.3069,295.7798,294.9664,295.6473,10995.0
2021-05-06 15:10:00,312.6,313.17,312.56,313.17,7092.0,295.6568,296.1959,295.619,296.1959,7092.0
2021-05-06 15:20:00,313.15,313.89,313.07,313.68,6509.0,296.177,296.8769,296.1013,296.6783,6509.0
2021-05-06 15:30:00,313.69,314.39,313.48,314.27,13374.0,296.6877,297.3498,296.4891,297.2363,13374.0
2021-05-06 15:40:00,314.22,315.05,314.19,314.79,22621.0,297.189,297.974,297.1606,297.7281,22621.0
2021-05-06 15:50:00,315.01,316.46,315.01,316.09,94914.0,297.9362,299.3076,297.9362,298.9576,94914.0
2021-05-07 09:30:00,314.78,315.78,310.0,311.89,25379.0,297.7186,298.6644,293.1977,294.9853,25379.0
2021-05-07 09:40:00,311.74,314.38,311.74,312.59,7629.0,294.8434,297.3403,294.8434,295.6473,7629.0
2021-05-07 09:50:00,312.5,313.54,312.19,312.71,17613.0,295.5622,296.5458,295.269,295.7608,17613.0
2021-05-07 10:00:00,312.73,313.99,312.72,313.76,13174.0,295.7798,296.9715,295.7703,296.7539,13174.0
2021-05-07 10:10:00,314.18,315.0,314.0,314.48,7137.0,297.1512,297.9267,296.9809,297.4349,7137.0
2021-05-07 10:20:00,314.28,314.95,313.92,314.8,8379.0,297.2457,297.8794,296.9053,297.7376,8379.0
2021-05-07 10:30:00,314.96,315.24,314.68,315.24,12615.0,297.8889,298.1537,297.6241,298.1537,12615.0
2021-05-07 10:40:00,315.08,316.64,315.08,316.34,8233.0,298.0024,299.4778,298.0024,299.1941,8233.0
2021-05-07 10:50:00,316.42,316.68,315.62,315.63,8620.0,299.2698,299.5157,298.5131,298.5226,8620.0
2021-05-07 11:00:00,315.66,316.62,315.66,315.97,10305.0,298.5509,299.4589,298.5509,298.8441,10305.0
2021-05-07 11:10:00,316.03,316.16,315.87,316.04,7168.0,298.9009,299.0238,298.7496,298.9103,7168.0
2021-05-07 11:20:00,316.05,316.18,315.81,316.08,5200.0,298.9198,299.0428,298.6928,298.9482,5200.0
2021-05-07 11:30:00,315.93,316.74,315.75,316.68,5329.0,298.8063,299.5724,298.6361,299.5157,5329.0
2021-05-07 11:40:00,316.77,316.86,316.12,316.25,2900.0,299.6008,299.6859,298.986,299.109,2900.0
2021-05-07 11:50:00,316.4,316.6,316.05,316.52,10488.0,299.2508,299.44,298.9198,299.3643,10488.0
2021-05-07 12:00:00,316.48,317.0,316.39,317.0,5797.0,299.3265,299.8183,299.2414,299.8183,5797.0
2021-05-07 12:10:00,317.05,317.06,316.74,317.0,4400.0,299.8656,299.8751,299.5724,299.8183,4400.0
2021-05-07 12:20:00,316.87,318.0,316.87,318.0,8136.0,299.6954,300.7641,299.6954,300.7641,8136.0
2021-05-07 12:30:00,317.86,318.36,317.74,318.36,5316.0,300.6317,301.1046,300.5182,301.1046,5316.0
2021-05-07 12:40:00,318.38,319.16,318.37,318.92,10556.0,301.1235,301.8612,301.1141,301.6342,10556.0
2021-05-07 12:50:00,319.07,319.56,319.07,319.26,7033.0,301.7761,302.2396,301.7761,301.9558,7033.0
2021-05-07 13:00:00,319.28,319.67,319.0,319.61,7304.0,301.9747,302.3436,301.7099,302.2869,7304.0
2021-05-07 13:10:00,319.89,320.28,319.44,320.0,16372.0,302.5517,302.9205,302.1261,302.6557,16372.0
2021-05-07 13:20:00,320.01,320.67,319.55,319.56,23961.0,302.6652,303.2894,302.2301,302.2396,23961.0
2021-05-07 13:30:00,319.68,320.34,319.48,320.29,14778.0,302.3531,302.9773,302.1639,302.93,14778.0
2021-05-07 13:40:00,320.31,320.71,320.22,320.49,14109.0,302.9489,303.3272,302.8638,303.1192,14109.0
2021-05-07 13:50:00,320.53,321.3,320.48,321.13,13071.0,303.157,303.8853,303.1097,303.7245,13071.0
2021-05-07 14:00:00,321.09,321.22,320.3,321.03,9669.0,303.6866,303.8096,302.9395,303.6299,9669.0
2021-05-07 14:10:00,321.03,321.15,320.36,320.39,21181.0,303.6299,303.7434,302.9962,303.0246,21181.0
2021-05-07 14:20:00,320.33,320.5,320.16,320.16,2264.0,302.9678,303.1286,302.807,302.807,2264.0
2021-05-07 14:30:00,320.05,320.05,319.62,319.78,1949.0,302.703,302.703,302.2963,302.4476,1949.0
2021-05-07 14:40:00,319.61,319.62,318.91,319.16,4272.0,302.2869,302.2963,301.6248,301.8612,4272.0
2021-05-07 14:50:00,319.1,319.1,318.67,318.76,3436.0,301.8045,301.8045,301.3978,301.4829,3436.0
2021-05-07 15:00:00,318.82,319.38,318.62,319.18,2300.0,301.5397,302.0693,301.3505,301.8802,2300.0
2021-05-07 15:10:00,319.03,319.15,318.77,319.04,5044.0,301.7383,301.8518,301.4924,301.7477,5044.0
2021-05-07 15:20:00,318.96,318.96,318.22,318.32,3206.0,301.6721,301.6721,300.9722,301.0668,3206.0
2021-05-07 15:30:00,318.42,319.12,318.28,318.59,12635.0,301.1613,301.8234,301.0289,301.3221,12635.0
2021-05-07 15:40:00,318.72,319.04,318.53,318.61,9506.0,301.4451,301.7477,301.2654,301.3411,9506.0
2021-05-07 15:50:00,318.8,319.6,318.7,319.25,67437.0,301.5208,302.2774,301.4262,301.9464,67437.0
2021-05-10 09:30:00,321.04,322.17,320.33,320.77,12054.0,303.6393,304.7081,302.9678,303.384,12054.0
2021-05-10 09:40:00,321.03,322.7,320.09,322.65,16135.0,303.6299,305.2094,302.7408,305.1621,16135.0
2021-05-10 09:50:00,322.65,323.89,321.67,322.01,16906.0,305.1621,306.3349,304.2352,304.5568,16906.0
2021-05-10 10:00:00,322.35,324.5,322.31,324.16,13080.0,304.8783,306.9118,304.8405,306.5902,13080.0
2021-05-10 10:10:00,324.32,324.68,323.85,323.88,10591.0,306.7416,307.0821,306.297,306.3254,10591.0
2021-05-10 10:20:00,323.88,324.45,323.88,324.09,4339.0,306.3254,306.8645,306.3254,306.524,4339.0
2021-05-10 10:30:00,323.91,323.91,322.57,322.57,5546.0,306.3538,306.3538,305.0864,305.0864,5546.0
2021-05-10 10:40:00,322.45,322.45,321.13,321.22,13340.0,304.9729,304.9729,303.7245,303.8096,13340.0
2021-05-10 10:50:00,321.47,322.51,321.15,322.35,7303.0,304.046,305.0297,303.7434,304.8783,7303.0
2021-05-10 11:00:00,322.31,323.04,322.31,323.04,2702.0,304.8405,305.5309,304.8405,305.5309,2702.0
2021-05-10 11:10:00,323.47,323.53,322.93,323.39,3765.0,305.9376,305.9944,305.4269,305.862,3765.0
2021-05-10 11:20:00,323.48,324.0,323.44,324.0,3589.0,305.9471,306.4389,305.9093,306.4389,3589.0
2021-05-10 11:30:00,324.0,324.0,323.45,323.58,5414.0,306.4389,306.4389,305.9187,306.0417,5414.0
2021-05-10 11:40:00,323.55,323.55,322.19,322.44,6927.0,306.0133,306.0133,304.727,304.9635,6927.0
2021-05-10 11:50:00,322.69,322.77,322.49,322.59,2377.0,305.1999,305.2756,305.0108,305.1053,2377.0
2021-05-10 12:00:00,322.43,322.43,321.75,321.94,2211.0,304.954,304.954,304.3109,304.4906,2211.0
2021-05-10 12:10:00,321.87,322.19,321.58,322.07,3299.0,304.4244,304.727,304.1501,304.6135,3299.0
2021-05-10 12:20:00,322.06,322.18,321.32,321.44,2361.0,304.6041,304.7176,303.9042,304.0177,2361.0
2021-05-10 12:30:00,321.2,321.41,321.15,321.3,1117.0,303.7907,303.9893,303.7434,303.8853,1117.0
2021-05-10 12:40:00,321.25,321.25,321.0,321.15,2717.0,303.838,303.838,303.6015,303.7434,2717.0
2021-05-10 12:50:00,321.11,321.17,320.63,320.87,1644.0,303.7055,303.7623,303.2516,303.4786,1644.0
2021-05-10 13:00:00,320.98,320.98,320.45,320.61,1800.0,303.5826,303.5826,303.0813,303.2326,1800.0
2021-05-10 13:10:00,320.51,320.56,319.98,319.98,2417.0,303.1381,303.1854,302.6368,302.6368,2417.0
2021-05-10 13:20:00,320.29,320.5,319.98,319.98,3532.0,302.93,303.1286,302.6368,302.6368,3532.0
2021-05-10 13:30:00,319.9,320.54,319.89,320.37,8473.0,302.5611,303.1664,302.5517,303.0057,8473.0
2021-05-10 13:40:00,320.26,320.49,319.88,320.49,3399.0,302.9016,303.1192,302.5422,303.1192,3399.0
2021-05-10 13:50:00,320.59,320.71,320.3,320.52,3215.0,303.2137,303.3272,302.9395,303.1475,3215.0
2021-05-10 14:00:00,320.75,320.8,320.58,320.79,1921.0,303.3651,303.4124,303.2043,303.4029,1921.0
2021-05-10 14:10:00,320.96,321.13,319.92,320.05,4133.0,303.5637,303.7245,302.58,302.703,4133.0
2021-05-10 14:20:00,319.96,320.32,319.52,319.92,4260.0,302.6179,302.9584,302.2017,302.58,4260.0
2021-05-10 14:30:00,319.77,319.8,319.37,319.4,4322.0,302.4382,302.4666,302.0599,302.0882,4322.0
2021-05-10 14:40:00,319.37,319.55,319.14,319.18,5166.0,302.0599,302.2301,301.8423,301.8802,5166.0
2021-05-10 14:50:00,319.15,319.23,318.4,318.6,11726.0,301.8518,301.9274,301.1424,301.3316,11726.0
2021-05-10 15:00:00,318.87,319.17,318.31,318.53,4566.0,301.587,301.8707,301.0573,301.2654,4566.0
2021-05-10 15:10:00,318.6,319.53,318.21,318.43,15125.0,301.3316,302.2112,300.9627,301.1708,15125.0
2021-05-10 15:20:00,318.32,318.34,317.94,318.32,17360.0,301.0668,301.0857,300.7074,301.0668,17360.0
2021-05-10 15:30:00,318.19,318.24,317.56,317.71,11971.0,300.9438,300.9911,300.348,300.4898,11971.0
2021-05-10 15:40:00,317.71,317.76,316.79,317.04,14362.0,300.4898,300.5371,299.6197,299.8561,14362.0
2021-05-10 15:50:00,316.9,316.96,315.87,316.53,131992.0,299.7237,299.7805,298.7496,299.3738,131992.0
2021-05-11 09:30:00,311.89,312.73,310.56,310.85,18839.0,294.9853,295.7798,293.7274,294.0017,18839.0
2021-05-11 09:40:00,311.16,312.45,311.16,312.27,5075.0,294.2948,295.5149,294.2948,295.3447,5075.0
2021-05-11 09:50:00,312.48,314.36,312.32,314.1,8332.0,295.5433,297.3214,295.392,297.0755,8332.0
2021-05-11 10:00:00,314.76,314.9,313.05,313.06,5665.0,297.6997,297.8321,296.0824,296.0919,5665.0
2021-05-11 10:10:00,313.31,313.31,312.0,312.32,9027.0,296.3283,296.3283,295.0893,295.392,9027.0
2021-05-11 10:20:00,312.48,313.12,310.24,310.3,10903.0,295.5433,296.1486,293.4247,293.4815,10903.0
2021-05-11 10:30:00,310.24,310.35,308.5,308.51,4655.0,293.4247,293.5288,291.779,291.7885,4655.0
2021-05-11 10:40:00,308.45,309.24,307.82,308.77,8079.0,291.7317,292.4789,291.1359,292.0344,8079.0
2021-05-11 10:50:00,308.68,309.1,308.68,308.93,3638.0,291.9493,292.3465,291.9493,292.1857,3638.0
2021-05-11 11:00:00,309.06,309.25,307.8,308.19,12536.0,292.3087,292.4884,291.117,291.4858,12536.0
2021-05-11 11:10:00,307.8,310.06,307.6,310.06,8218.0,291.117,293.2545,290.9278,293.2545,8218.0
2021-05-11 11:20:00,310.21,311.5,309.81,311.38,11251.0,293.3963,294.6164,293.018,294.5029,11251.0
2021-05-11 11:30:00,311.25,311.58,310.86,311.57,11888.0,294.38,294.6921,294.0111,294.6826,11888.0
2021-05-11 11:40:00,311.06,311.59,310.23,311.1,7651.0,294.2003,294.7015,293.4153,294.2381,7651.0
2021-05-11 11:50:00,311.45,311.59,310.96,310.96,3364.0,294.5691,294.7015,294.1057,294.1057,3364.0
2021-05-11 12:00:00,310.93,310.93,310.27,310.66,3507.0,294.0773,294.0773,293.4531,293.8219,3507.0
2021-05-11 12:10:00,310.4,310.64,310.17,310.51,2378.0,293.576,293.803,293.3585,293.6801,2378.0
2021-05-11 12:20:00,310.6,310.85,310.43,310.43,2855.0,293.7652,294.0017,293.6044,293.6044,2855.0
2021-05-11 12:30:00,310.47,310.97,310.09,310.93,5357.0,293.6422,294.1151,293.2828,294.0773,5357.0
2021-05-11 12:40:00,310.95,311.16,310.47,310.72,4921.0,294.0962,294.2948,293.6422,293.8787,4921.0
2021-05-11 12:50:00,310.87,310.87,310.21,310.71,4453.0,294.0206,294.0206,293.3963,293.8692,4453.0
2021-05-11 13:00:00,310.83,311.26,310.19,310.99,6035.0,293.9827,294.3894,293.3774,294.1341,6035.0
2021-05-11 13:10:00,311.19,311.67,310.97,311.53,7331.0,294.3232,294.7772,294.1151,294.6448,7331.0
2021-05-11 13:20:00,311.54,311.94,311.4,311.91,6393.0,294.6543,295.0326,294.5218,295.0042,6393.0
2021-05-11 13:30:00,312.08,312.33,311.86,312.14,7396.0,295.165,295.4014,294.9569,295.2217,7396.0
2021-05-11 13:40:00,312.18,313.04,312.14,312.91,19219.0,295.2596,296.073,295.2217,295.95,19219.0
2021-05-11 13:50:00,313.04,313.12,312.26,312.94,15243.0,296.073,296.1486,295.3352,295.9784,15243.0
2021-05-11 14:00:00,312.86,313.78,312.68,312.72,5962.0,295.9027,296.7728,295.7325,295.7703,5962.0
2021-05-11 14:10:00,312.69,312.84,312.18,312.42,2896.0,295.7419,295.8838,295.2596,295.4866,2896.0
2021-05-11 14:20:00,312.34,313.05,312.34,313.05,1952.0,295.4109,296.0824,295.4109,296.0824,1952.0
2021-05-11 14:30:00,313.13,313.24,311.82,312.56,6133.0,296.1581,296.2621,294.9191,295.619,6133.0
2021-05-11 14:40:00,312.11,312.7,312.11,312.69,1636.0,295.1934,295.7514,295.1934,295.7419,1636.0
2021-05-11 14:50:00,312.9,313.45,312.83,312.96,3820.0,295.9405,296.4607,295.8743,295.9973,3820.0
2021-05-11 15:00:00,312.99,313.23,312.5,312.72,4204.0,296.0257,296.2527,295.5622,295.7703,4204.0
2021-05-11 15:10:00,312.72,313.38,312.5,313.38,11096.0,295.7703,296.3945,295.5622,296.3945,11096.0
2021-05-11 15:20:00,313.5,314.03,313.07,313.74,7827.0,296.508,297.0093,296.1013,296.735,7827.0
2021-05-11 15:30:00,313.65,313.73,311.81,311.81,8086.0,296.6499,296.7256,294.9096,294.9096,8086.0
2021-05-11 15:40:00,311.68,312.46,311.54,312.45,11797.0,294.7867,295.5244,294.6543,295.5149,11797.0
2021-05-11 15:50:00,312.74,312.99,311.68,312.66,41952.0,295.7892,296.0257,294.7867,295.7135,41952.0
2021-05-12 09:30:00,312.28,313.91,312.17,312.99,6382.0,295.3541,296.8958,295.2501,296.0257,6382.0
2021-05-12 09:40:00,313.51,313.52,311.52,311.91,8505.0,296.5175,296.5269,294.6353,295.0042,8505.0
2021-05-12 09:50:00,311.91,312.71,311.65,312.3,3809.0,295.0042,295.7608,294.7583,295.3731,3809.0
2021-05-12 10:00:00,312.21,313.03,311.92,312.88,3545.0,295.2879,296.0635,295.0137,295.9216,3545.0
2021-05-12 10:10:00,313.13,313.27,312.24,312.56,2576.0,296.1581,296.2905,295.3163,295.619,2576.0
2021-05-12 10:20:00,312.75,312.75,311.3,311.39,2586.0,295.7987,295.7987,294.4273,294.5124,2586.0
2021-05-12 10:30:00,311.42,311.49,310.58,311.05,3600.0,294.5408,294.607,293.7463,294.1908,3600.0
2021-05-12 10:40:00,311.02,311.39,310.55,310.72,4627.0,294.1624,294.5124,293.7179,293.8787,4627.0
2021-05-12 10:50:00,311.21,311.21,310.19,310.79,4261.0,294.3421,294.3421,293.3774,293.9449,4261.0
2021-05-12 11:00:00,310.97,311.45,310.83,311.09,6584.0,294.1151,294.5691,293.9827,294.2286,6584.0
2021-05-12 11:10:00,311.16,311.49,310.76,311.34,16800.0,294.2948,294.607,293.9165,294.4651,16800.0
2021-05-12 11:20:00,311.53,311.54,310.56,311.27,15538.0,294.6448,294.6543,293.7274,294.3989,15538.0
2021-05-12 11:30:00,311.35,311.53,310.12,310.13,8880.0,294.4745,294.6448,293.3112,293.3207,8880.0
2021-05-12 11:40:00,310.04,310.98,309.87,310.04,6969.0,293.2356,294.1246,293.0748,293.2356,6969.0
2021-05-12 11:50:00,309.86,309.86,308.56,308.81,7129.0,293.0653,293.0653,291.8358,292.0722,7129.0
2021-05-12 12:00:00,308.59,308.84,308.21,308.28,11891.0,291.8641,292.1006,291.5047,291.5709,11891.0
2021-05-12 12:10:00,308.28,308.29,307.77,308.26,7073.0,291.5709,291.5804,291.0886,291.552,7073.0
2021-05-12 12:20:00,308.12,308.3,307.49,307.76,4496.0,291.4196,291.5899,290.8238,291.0791,4496.0
2021-05-12 12:30:00,307.64,307.92,307.44,307.53,7765.0,290.9656,291.2305,290.7765,290.8616,7765.0
2021-05-12 12:40:00,307.55,308.25,307.38,308.25,9239.0,290.8805,291.5426,290.7197,291.5426,9239.0
2021-05-12 12:50:00,308.25,308.62,307.42,307.53,5961.0,291.5426,291.8925,290.7576,290.8616,5961.0
2021-05-12 13:00:00,307.4,308.63,307.14,308.22,4755.0,290.7386,291.902,290.4927,291.5142,4755.0
2021-05-12 13:10:00,308.06,308.49,307.65,308.17,6384.0,291.3629,291.7696,290.9751,291.4669,6384.0
2021-05-12 13:20:00,307.8,307.9,307.0,307.3,3987.0,291.117,291.2115,290.3603,290.6441,3987.0
2021-05-12 13:30:00,306.97,307.4,306.55,307.25,5518.0,290.3319,290.7386,289.9347,290.5968,5518.0
2021-05-12 13:40:00,307.16,307.16,306.5,306.5,8620.0,290.5117,290.5117,289.8874,289.8874,8620.0
2021-05-12 13:50:00,306.59,307.09,306.44,306.74,5013.0,289.9725,290.4454,289.8307,290.1144,5013.0
2021-05-12 14:00:00,306.65,307.31,306.5,306.86,8784.0,290.0293,290.6535,289.8874,290.2279,8784.0
2021-05-12 14:10:00,306.94,307.09,306.59,306.83,4513.0,290.3036,290.4454,289.9725,290.1995,4513.0
2021-05-12 14:20:00,307.19,307.19,306.63,306.79,4020.0,290.54,290.54,290.0104,290.1617,4020.0
2021-05-12 14:30:00,306.64,307.17,306.28,307.0,5720.0,290.0198,290.5211,289.6793,290.3603,5720.0
2021-05-12 14:40:00,306.92,307.78,306.86,307.67,4582.0,290.2847,291.098,290.2279,290.994,4582.0
2021-05-12 14:50:00,307.8,308.02,306.98,307.19,3688.0,291.117,291.325,290.3414,290.54,3688.0
2021-05-12 15:00:00,307.08,307.16,306.66,306.73,7203.0,290.436,290.5117,290.0388,290.105,7203.0
2021-05-12 15:10:00,306.67,306.67,306.05,306.19,6466.0,290.0482,290.0482,289.4618,289.5942,6466.0
2021-05-12 15:20:00,306.26,306.37,305.04,305.04,12951.0,289.6604,289.7645,288.5066,288.5066,12951.0
2021-05-12 15:30:00,304.96,304.98,304.19,304.56,12038.0,288.4309,288.4498,287.7026,288.0526,12038.0
2021-05-12 15:40:00,304.29,305.42,304.12,305.03,12982.0,287.7972,288.866,287.6364,288.4971,12982.0
2021-05-12 15:50:00,304.97,304.97,304.0,304.07,60236.0,288.4404,288.4404,287.5229,287.5891,60236.0
2021-05-13 09:30:00,304.85,307.4,304.65,307.4,13694.0,288.3269,290.7386,288.1377,290.7386,13694.0
2021-05-13 09:40:00,307.62,308.62,307.53,308.16,9408.0,290.9467,291.8925,290.8616,291.4575,9408.0
2021-05-13 09:50:00,308.73,309.96,308.4,309.5,5466.0,291.9966,293.1599,291.6844,292.7248,5466.0
2021-05-13 10:00:00,309.53,310.4,309.25,309.25,3822.0,292.7532,293.576,292.4884,292.4884,3822.0
2021-05-13 10:10:00,309.06,309.87,308.92,309.12,5801.0,292.3087,293.0748,292.1763,292.3654,5801.0
2021-05-13 10:20:00,309.02,310.07,309.02,309.69,1435.0,292.2708,293.2639,292.2708,292.9045,1435.0
2021-05-13 10:30:00,310.09,310.15,309.51,309.68,3332.0,293.2828,293.3396,292.7343,292.8951,3332.0
2021-05-13 10:40:00,309.58,309.58,309.04,309.5,2313.0,292.8005,292.8005,292.2898,292.7248,2313.0
2021-05-13 10:50:00,309.43,310.24,309.33,309.71,4847.0,292.6586,293.4247,292.564,292.9234,4847.0
2021-05-13 11:00:00,309.84,309.84,309.41,309.53,2643.0,293.0464,293.0464,292.6397,292.7532,2643.0
2021-05-13 11:10:00,309.64,309.7,308.63,308.92,9240.0,292.8572,292.914,291.902,292.1763,9240.0
2021-05-13 11:20:00,309.64,309.64,308.57,308.57,2985.0,292.8572,292.8572,291.8452,291.8452,2985.0
2021-05-13 11:30:00,308.59,309.75,308.54,309.75,4162.0,291.8641,292.9613,291.8169,292.9613,4162.0
2021-05-13 11:40:00,309.82,309.98,308.87,309.27,4359.0,293.0275,293.1788,292.129,292.5073,4359.0
2021-05-13 11:50:00,309.14,309.58,308.4,308.55,8655.0,292.3843,292.8005,291.6844,291.8263,8655.0
2021-05-13 12:00:00,308.8,309.62,308.72,309.62,2700.0,292.0628,292.8383,291.9871,292.8383,2700.0
2021-05-13 12:10:00,309.57,310.15,309.57,309.83,4175.0,292.791,293.3396,292.791,293.0369,4175.0
2021-05-13 12:20:00,309.68,309.74,309.3,309.38,5379.0,292.8951,292.9518,292.5357,292.6113,5379.0
2021-05-13 12:30:00,309.41,309.77,309.41,309.44,45080.0,292.6397,292.9802,292.6397,292.6681,45080.0
2021-05-13 12:40:00,309.4,310.0,308.86,309.91,3821.0,292.6302,293.1977,292.1195,293.1126,3821.0
2021-05-13 12:50:00,310.04,310.15,309.32,310.12,5931.0,293.2356,293.3396,292.5546,293.3112,5931.0
2021-05-13 13:00:00,310.13,310.23,309.51,310.21,4197.0,293.3207,293.4153,292.7343,293.3963,4197.0
2021-05-13 13:10:00,310.86,311.09,310.51,310.76,2961.0,294.0111,294.2286,293.6801,293.9165,2961.0
2021-05-13 13:20:00,310.4,310.48,309.73,310.32,2348.0,293.576,293.6517,292.9424,293.5004,2348.0
2021-05-13 13:30:00,310.3,310.3,309.58,309.88,9513.0,293.4815,293.4815,292.8005,293.0842,9513.0
2021-05-13 13:40:00,309.88,310.57,309.54,309.78,10579.0,293.0842,293.7368,292.7627,292.9896,10579.0
2021-05-13 13:50:00,310.0,310.8,309.95,310.5,2075.0,293.1977,293.9544,293.1504,293.6706,2075.0
2021-05-13 14:00:00,310.59,311.77,310.52,311.29,9996.0,293.7557,294.8718,293.6895,294.4178,9996.0
2021-05-13 14:10:00,311.46,311.6,311.08,311.41,11015.0,294.5786,294.711,294.2192,294.5313,11015.0
2021-05-13 14:20:00,311.43,311.82,311.28,311.66,10524.0,294.5502,294.9191,294.4083,294.7677,10524.0
2021-05-13 14:30:00,311.7,312.76,311.7,312.63,3157.0,294.8056,295.8081,294.8056,295.6852,3157.0
2021-05-13 14:40:00,312.53,313.18,312.38,312.73,15431.0,295.5906,296.2054,295.4487,295.7798,15431.0
2021-05-13 14:50:00,312.55,313.5,312.27,312.39,110576.0,295.6095,296.508,295.3447,295.4582,110576.0
2021-05-13 15:00:00,312.2,313.94,312.2,313.94,8111.0,295.2785,296.9242,295.2785,296.9242,8111.0
2021-05-13 15:10:00,313.95,314.64,313.64,314.3,13655.0,296.9336,297.5862,296.6404,297.2647,13655.0
2021-05-13 15:20:00,314.26,315.37,313.97,315.32,69340.0,297.2268,298.2767,296.9525,298.2294,69340.0
2021-05-13 15:30:00,315.34,316.36,315.34,316.25,24116.0,298.2483,299.213,298.2483,299.109,24116.0
2021-05-13 15:40:00,315.99,317.21,315.97,317.0,32031.0,298.8631,300.0169,298.8441,299.8183,32031.0
2021-05-13 15:50:00,316.28,317.31,315.51,316.2,133264.0,299.1373,300.1115,298.4091,299.0617,133264.0
2021-05-14 09:30:00,316.77,318.2,316.77,317.3,21927.0,299.6008,300.9533,299.6008,300.1021,21927.0
2021-05-14 09:40:00,317.51,320.08,317.25,320.0,12535.0,300.3007,302.7314,300.0548,302.6557,12535.0
2021-05-14 09:50:00,319.75,321.71,319.33,321.35,25651.0,302.4193,304.273,302.022,303.9325,25651.0
2021-05-14 10:00:00,321.35,321.72,320.0,320.15,19371.0,303.9325,304.2825,302.6557,302.7976,19371.0
2021-05-14 10:10:00,320.01,320.52,319.41,319.44,15978.0,302.6652,303.1475,302.0977,302.1261,15978.0
2021-05-14 10:20:00,319.57,320.59,319.44,319.44,9149.0,302.249,303.2137,302.1261,302.1261,9149.0
2021-05-14 10:30:00,319.7,320.4,319.62,319.77,19339.0,302.372,303.034,302.2963,302.4382,19339.0
2021-05-14 10:40:00,319.77,320.75,319.75,320.56,18982.0,302.4382,303.3651,302.4193,303.1854,18982.0
2021-05-14 10:50:00,320.64,320.71,320.18,320.56,10888.0,303.261,303.3272,302.826,303.1854,10888.0
2021-05-14 11:00:00,320.47,320.8,320.02,320.6,10579.0,303.1002,303.4124,302.6746,303.2232,10579.0
2021-05-14 11:10:00,320.54,320.66,320.1,320.38,13549.0,303.1664,303.2799,302.7503,303.0151,13549.0
2021-05-14 11:20:00,320.49,320.65,320.26,320.37,5217.0,303.1192,303.2705,302.9016,303.0057,5217.0
2021-05-14 11:30:00,320.55,320.55,320.17,320.19,4849.0,303.1759,303.1759,302.8165,302.8354,4849.0
2021-05-14 11:40:00,320.23,320.36,320.13,320.27,5278.0,302.8732,302.9962,302.7787,302.9111,5278.0
2021-05-14 11:50:00,320.36,320.82,320.13,320.81,6491.0,302.9962,303.4313,302.7787,303.4218,6491.0
2021-05-14 12:00:00,320.76,321.64,320.74,321.03,13667.0,303.3745,304.2068,303.3556,303.6299,13667.0
2021-05-14 12:10:00,320.94,321.5,320.93,321.5,4344.0,303.5448,304.0744,303.5353,304.0744,4344.0
2021-05-14 12:20:00,321.54,321.54,321.11,321.16,8659.0,304.1122,304.1122,303.7055,303.7528,8659.0
2021-05-14 12:30:00,321.18,321.39,320.74,321.07,6085.0,303.7718,303.9704,303.3556,303.6677,6085.0
2021-05-14 12:40:00,321.07,321.88,321.07,321.88,4617.0,303.6677,304.4338,303.6677,304.4338,4617.0
2021-05-14 12:50:00,321.87,322.02,321.71,321.98,4055.0,304.4244,304.5662,304.273,304.5284,4055.0
2021-05-14 13:00:00,321.98,322.24,321.88,321.98,2325.0,304.5284,304.7743,304.4338,304.5284,2325.0
2021-05-14 13:10:00,322.01,322.32,321.86,322.01,4818.0,304.5568,304.85,304.4149,304.5568,4818.0
2021-05-14 13:20:00,321.86,322.16,321.61,321.65,4961.0,304.4149,304.6986,304.1784,304.2163,4961.0
2021-05-14 13:30:00,321.83,321.91,321.61,321.76,5829.0,304.3865,304.4622,304.1784,304.3203,5829.0
2021-05-14 13:40:00,321.58,321.83,321.41,321.83,7920.0,304.1501,304.3865,303.9893,304.3865,7920.0
2021-05-14 13:50:00,321.84,321.97,321.61,321.72,5655.0,304.396,304.5189,304.1784,304.2825,5655.0
2021-05-14 14:00:00,321.63,322.07,321.51,321.98,3365.0,304.1974,304.6135,304.0839,304.5284,3365.0
2021-05-14 14:10:00,322.18,323.15,322.04,323.15,7817.0,304.7176,305.635,304.5851,305.635,7817.0
2021-05-14 14:20:00,323.09,323.78,322.95,323.77,11136.0,305.5782,306.2308,305.4458,306.2214,11136.0
2021-05-14 14:30:00,323.67,324.21,323.48,323.5,18328.0,306.1268,306.6375,305.9471,305.966,18328.0
2021-05-14 14:40:00,323.5,323.64,322.92,323.14,18183.0,305.966,306.0984,305.4174,305.6255,18183.0
2021-05-14 14:50:00,323.11,323.37,322.79,323.12,9163.0,305.5971,305.8431,305.2945,305.6066,9163.0
2021-05-14 15:00:00,323.07,323.44,322.84,323.42,9289.0,305.5593,305.9093,305.3418,305.8903,9289.0
2021-05-14 15:10:00,323.44,323.49,323.11,323.33,8257.0,305.9093,305.9566,305.5971,305.8052,8257.0
2021-05-14 15:20:00,323.37,323.48,322.0,322.09,9808.0,305.8431,305.9471,304.5473,304.6324,9808.0
2021-05-14 15:30:00,322.15,322.2,321.54,321.73,12459.0,304.6892,304.7365,304.1122,304.2919,12459.0
2021-05-14 15:40:00,321.65,322.01,321.17,321.85,21649.0,304.2163,304.5568,303.7623,304.4054,21649.0
2021-05-14 15:50:00,321.88,322.42,321.67,321.67,61324.0,304.4338,304.9445,304.2352,304.2352,61324.0
2021-05-17 09:30:00,320.95,321.53,319.86,319.99,17203.0,303.5542,304.1028,302.5233,302.6463,17203.0
2021-05-17 09:40:00,319.93,319.94,316.82,316.82,9862.0,302.5895,302.599,299.6481,299.6481,9862.0
2021-05-17 09:50:00,316.77,317.16,315.77,316.69,16657.0,299.6008,299.9696,298.655,299.5251,16657.0
2021-05-17 10:00:00,316.69,318.21,316.42,317.49,8459.0,299.5251,300.9627,299.2698,300.2818,8459.0
2021-05-17 10:10:00,317.27,318.28,316.32,317.58,10811.0,300.0737,301.0289,299.1752,300.3669,10811.0
2021-05-17 10:20:00,317.63,317.82,316.11,316.11,12455.0,300.4142,300.5939,298.9766,298.9766,12455.0
2021-05-17 10:30:00,315.46,316.35,314.07,316.26,21300.0,298.3618,299.2035,297.0471,299.1184,21300.0
2021-05-17 10:40:00,316.34,316.93,315.94,316.1,15912.0,299.1941,299.7521,298.8158,298.9671,15912.0
2021-05-17 10:50:00,316.2,316.32,315.09,315.45,9675.0,299.0617,299.1752,298.0118,298.3523,9675.0
2021-05-17 11:00:00,315.63,315.79,314.66,315.29,5938.0,298.5226,298.6739,297.6051,298.201,5938.0
2021-05-17 11:10:00,315.18,316.2,315.02,316.02,8037.0,298.097,299.0617,297.9456,298.8914,8037.0
2021-05-17 11:20:00,315.9,315.99,315.27,315.28,8670.0,298.7779,298.8631,298.1821,298.1915,8670.0
2021-05-17 11:30:00,315.35,316.45,315.28,316.15,5327.0,298.2577,299.2981,298.1915,299.0144,5327.0
2021-05-17 11:40:00,316.28,316.41,315.99,316.29,4312.0,299.1373,299.2603,298.8631,299.1468,4312.0
2021-05-17 11:50:00,315.92,315.92,315.38,315.78,5715.0,298.7969,298.7969,298.2861,298.6644,5715.0
2021-05-17 12:00:00,315.84,316.12,315.45,316.02,5652.0,298.7212,298.986,298.3523,298.8914,5652.0
2021-05-17 12:10:00,316.06,316.6,315.98,316.39,5426.0,298.9293,299.44,298.8536,299.2414,5426.0
2021-05-17 12:20:00,316.28,316.91,316.01,316.88,15863.0,299.1373,299.7332,298.882,299.7048,15863.0
2021-05-17 12:30:00,316.75,316.75,316.13,316.26,4867.0,299.5819,299.5819,298.9955,299.1184,4867.0
2021-05-17 12:40:00,316.27,316.4,316.02,316.13,9126.0,299.1279,299.2508,298.8914,298.9955,9126.0
2021-05-17 12:50:00,316.16,316.26,315.92,316.11,6483.0,299.0238,299.1184,298.7969,298.9766,6483.0
2021-05-17 13:00:00,316.18,316.3,315.83,315.83,5253.0,299.0428,299.1563,298.7117,298.7117,5253.0
2021-05-17 13:10:00,316.02,316.03,315.26,315.73,4484.0,298.8914,298.9009,298.1726,298.6171,4484.0
2021-05-17 13:20:00,315.66,315.98,315.41,315.91,2425.0,298.5509,298.8536,298.3145,298.7874,2425.0
2021-05-17 13:30:00,315.99,316.48,315.89,316.36,2798.0,298.8631,299.3265,298.7685,299.213,2798.0
2021-05-17 13:40:00,316.43,316.76,315.92,316.76,10676.0,299.2792,299.5913,298.7969,299.5913,10676.0
2021-05-17 13:50:00,316.77,316.9,316.08,316.44,27880.0,299.6008,299.7237,298.9482,299.2887,27880.0
2021-05-17 14:00:00,316.55,316.71,316.29,316.43,8759.0,299.3927,299.544,299.1468,299.2792,8759.0
2021-05-17 14:10:00,316.51,316.59,316.24,316.59,15497.0,299.3549,299.4305,299.0995,299.4305,15497.0
2021-05-17 14:20:00,316.38,317.08,316.36,317.07,17729.0,299.2319,299.894,299.213,299.8845,17729.0
2021-05-17 14:30:00,317.06,317.15,316.56,316.56,28295.0,299.8751,299.9602,299.4022,299.4022,28295.0
2021-05-17 14:40:00,316.63,316.92,316.62,316.81,8957.0,299.4684,299.7427,299.4589,299.6386,8957.0
2021-05-17 14:50:00,316.8,317.45,316.57,317.14,23264.0,299.6292,300.2439,299.4116,299.9507,23264.0
2021-05-17 15:00:00,317.27,317.27,316.8,316.87,13299.0,300.0737,300.0737,299.6292,299.6954,13299.0
2021-05-17 15:10:00,316.92,317.18,316.62,317.12,6009.0,299.7427,299.9886,299.4589,299.9318,6009.0
2021-05-17 15:20:00,317.27,317.68,317.13,317.13,12940.0,300.0737,300.4615,299.9413,299.9413,12940.0
2021-05-17 15:30:00,317.06,317.1,316.56,316.97,14369.0,299.8751,299.9129,299.4022,299.7899,14369.0
2021-05-17 15:40:00,317.0,317.2,316.63,317.01,22260.0,299.8183,300.0075,299.4684,299.8278,22260.0
2021-05-17 15:50:00,317.01,317.36,316.65,316.82,56053.0,299.8278,300.1588,299.4873,299.6481,56053.0
2021-05-18 09:30:00,317.75,318.14,314.68,316.66,13358.0,300.5277,300.8965,297.6241,299.4967,13358.0
2021-05-18 09:40:00,316.66,317.33,315.65,316.12,5178.0,299.4967,300.1304,298.5415,298.986,5178.0
2021-05-18 09:50:00,316.39,317.02,315.94,316.35,8447.0,299.2414,299.8372,298.8158,299.2035,8447.0
2021-05-18 10:00:00,316.61,316.61,315.11,316.2,8710.0,299.4495,299.4495,298.0308,299.0617,8710.0
2021-05-18 10:10:00,316.04,316.11,314.66,315.25,9180.0,298.9103,298.9766,297.6051,298.1632,9180.0
2021-05-18 10:20:00,315.05,315.69,314.6,315.51,14344.0,297.974,298.5793,297.5484,298.4091,14344.0
2021-05-18 10:30:00,315.27,315.27,314.66,314.66,13155.0,298.1821,298.1821,297.6051,297.6051,13155.0
2021-05-18 10:40:00,314.66,315.28,314.26,315.28,13089.0,297.6051,298.1915,297.2268,298.1915,13089.0
2021-05-18 10:50:00,315.28,315.88,315.03,315.31,7107.0,298.1915,298.759,297.9551,298.2199,7107.0
2021-05-18 11:00:00,315.29,315.32,314.74,314.82,8468.0,298.201,298.2294,297.6808,297.7565,8468.0
2021-05-18 11:10:00,314.96,315.3,314.81,314.94,7022.0,297.8889,298.2105,297.747,297.87,7022.0
2021-05-18 11:20:00,314.62,315.14,314.61,315.14,4135.0,297.5673,298.0591,297.5579,298.0591,4135.0
2021-05-18 11:30:00,314.78,315.34,314.43,315.14,12908.0,297.7186,298.2483,297.3876,298.0591,12908.0
2021-05-18 11:40:00,315.21,315.31,314.67,315.31,5131.0,298.1253,298.2199,297.6146,298.2199,5131.0
2021-05-18 11:50:00,315.25,315.32,314.57,314.8,6602.0,298.1632,298.2294,297.52,297.7376,6602.0
2021-05-18 12:00:00,314.6,314.83,314.38,314.71,6870.0,297.5484,297.7659,297.3403,297.6524,6870.0
2021-05-18 12:10:00,314.7,315.08,314.7,314.96,6843.0,297.643,298.0024,297.643,297.8889,6843.0
2021-05-18 12:20:00,314.86,315.17,314.71,314.9,6768.0,297.7943,298.0875,297.6524,297.8321,6768.0
2021-05-18 12:30:00,314.88,315.66,314.84,315.42,24041.0,297.8132,298.5509,297.7754,298.324,24041.0
2021-05-18 12:40:00,315.45,315.45,314.94,315.19,7965.0,298.3523,298.3523,297.87,298.1064,7965.0
2021-05-18 12:50:00,315.24,315.42,314.94,315.05,9153.0,298.1537,298.324,297.87,297.974,9153.0
2021-05-18 13:00:00,315.05,315.47,315.04,315.36,7955.0,297.974,298.3712,297.9645,298.2672,7955.0
2021-05-18 13:10:00,315.31,315.41,314.97,315.38,8815.0,298.2199,298.3145,297.8983,298.2861,8815.0
2021-05-18 13:20:00,315.32,315.46,315.07,315.25,7687.0,298.2294,298.3618,297.9929,298.1632,7687.0
2021-05-18 13:30:00,315.32,315.43,314.97,315.22,9588.0,298.2294,298.3334,297.8983,298.1348,9588.0
2021-05-18 13:40:00,315.32,315.52,315.01,315.19,7468.0,298.2294,298.4185,297.9362,298.1064,7468.0
2021-05-18 13:50:00,315.41,315.5,315.3,315.31,9919.0,298.3145,298.3996,298.2105,298.2199,9919.0
2021-05-18 14:00:00,315.22,315.35,315.14,315.35,7272.0,298.1348,298.2577,298.0591,298.2577,7272.0
2021-05-18 14:10:00,315.29,315.55,314.77,315.02,18564.0,298.201,298.4469,297.7092,297.9456,18564.0
2021-05-18 14:20:00,314.95,315.43,314.78,315.07,10106.0,297.8794,298.3334,297.7186,297.9929,10106.0
2021-05-18 14:30:00,315.0,315.01,314.35,314.76,8887.0,297.9267,297.9362,297.3119,297.6997,8887.0
2021-05-18 14:40:00,314.57,314.91,312.38,312.6,140637.0,297.52,297.8416,295.4487,295.6568,140637.0
2021-05-18 14:50:00,312.85,313.7,312.85,313.55,7113.0,295.8932,296.6972,295.8932,296.5553,7113.0
2021-05-18 15:00:00,313.49,313.82,313.36,313.6,11814.0,296.4986,296.8107,296.3756,296.6026,11814.0
2021-05-18 15:10:00,313.59,313.74,313.14,313.69,8318.0,296.5931,296.735,296.1675,296.6877,8318.0
2021-05-18 15:20:00,313.59,313.68,313.23,313.56,7375.0,296.5931,296.6783,296.2527,296.5648,7375.0
2021-05-18 15:30:00,313.61,313.95,313.4,313.87,8943.0,296.6121,296.9336,296.4134,296.858,8943.0
2021-05-18 15:40:00,313.86,314.5,313.38,313.38,20655.0,296.8485,297.4538,296.3945,296.3945,20655.0
2021-05-18 15:50:00,312.67,313.24,311.05,311.08,58712.0,295.723,296.2621,294.1908,294.2192,58712.0
2021-05-19 09:30:00,305.0,306.53,301.8,302.54,64029.0,288.4687,289.9158,285.4422,286.1421,64029.0
2021-05-19 09:40:00,302.96,304.37,302.7,303.02,17957.0,286.5393,287.8729,286.2934,286.596,17957.0
2021-05-19 09:50:00,302.92,305.26,302.5,304.14,14218.0,286.5015,288.7146,286.1042,287.6553,14218.0
2021-05-19 10:00:00,304.06,304.6,302.08,302.1,12854.0,287.5797,288.0904,285.707,285.7259,12854.0
2021-05-19 10:10:00,302.06,302.45,301.0,302.43,16930.0,285.6881,286.0569,284.6855,286.038,16930.0
2021-05-19 10:20:00,303.02,303.02,301.04,302.72,4058.0,286.596,286.596,284.7234,286.3123,4058.0
2021-05-19 10:30:00,302.91,303.3,302.05,302.25,6596.0,286.492,286.8609,285.6786,285.8678,6596.0
2021-05-19 10:40:00,302.01,302.56,301.56,301.98,12025.0,285.6408,286.161,285.2152,285.6124,12025.0
2021-05-19 10:50:00,301.69,303.64,301.69,303.15,29523.0,285.3381,287.1824,285.3381,286.719,29523.0
2021-05-19 11:00:00,303.0,303.54,302.76,303.41,9922.0,286.5771,287.0879,286.3501,286.9649,9922.0
2021-05-19 11:10:00,303.28,303.67,302.86,303.0,8623.0,286.842,287.2108,286.4447,286.5771,8623.0
2021-05-19 11:20:00,303.13,303.88,303.08,303.52,10656.0,286.7001,287.4094,286.6528,287.0689,10656.0
2021-05-19 11:30:00,303.59,303.65,302.94,303.22,18446.0,287.1351,287.1919,286.5204,286.7852,18446.0
2021-05-19 11:40:00,303.38,303.8,303.03,303.56,8855.0,286.9365,287.3338,286.6055,287.1068,8855.0
2021-05-19 11:50:00,303.57,304.22,303.51,303.9,11669.0,287.1162,287.731,287.0595,287.4283,11669.0
2021-05-19 12:00:00,303.81,304.36,303.43,304.02,10902.0,287.3432,287.8634,286.9838,287.5418,10902.0
2021-05-19 12:10:00,303.97,304.67,303.88,304.67,7849.0,287.4946,288.1566,287.4094,288.1566,7849.0
2021-05-19 12:20:00,305.05,305.05,304.02,304.29,13090.0,288.516,288.516,287.5418,287.7972,13090.0
2021-05-19 12:30:00,304.29,304.31,303.88,304.01,11518.0,287.7972,287.8161,287.4094,287.5324,11518.0
2021-05-19 12:40:00,303.82,304.42,303.74,304.42,6690.0,287.3527,287.9202,287.277,287.9202,6690.0
2021-05-19 12:50:00,304.38,304.59,304.08,304.59,7674.0,287.8823,288.0809,287.5986,288.0809,7674.0
2021-05-19 13:00:00,304.61,305.1,304.61,304.73,15509.0,288.0999,288.5633,288.0999,288.2134,15509.0
2021-05-19 13:10:00,304.75,305.29,304.75,305.14,10868.0,288.2323,288.743,288.2323,288.6011,10868.0
2021-05-19 13:20:00,305.27,305.27,304.42,304.56,8851.0,288.7241,288.7241,287.9202,288.0526,8851.0
2021-05-19 13:30:00,304.69,305.07,304.43,305.07,6969.0,288.1755,288.5349,287.9296,288.5349,6969.0
2021-05-19 13:40:00,305.08,306.36,305.08,306.23,4276.0,288.5444,289.755,288.5444,289.6321,4276.0
2021-05-19 13:50:00,306.5,307.23,306.29,306.54,40945.0,289.8874,290.5779,289.6888,289.9253,40945.0
2021-05-19 14:00:00,306.39,306.8,304.2,304.78,47284.0,289.7834,290.1712,287.7121,288.2606,47284.0
2021-05-19 14:10:00,304.6,304.63,302.92,303.12,9462.0,288.0904,288.1188,286.5015,286.6906,9462.0
2021-05-19 14:20:00,303.14,305.57,303.14,304.62,14855.0,286.7095,289.0078,286.7095,288.1093,14855.0
2021-05-19 14:30:00,304.63,305.24,303.9,304.43,21640.0,288.1188,288.6957,287.4283,287.9296,21640.0
2021-05-19 14:40:00,304.37,304.5,303.86,304.27,6373.0,287.8729,287.9958,287.3905,287.7783,6373.0
2021-05-19 14:50:00,304.28,304.35,303.55,303.55,31077.0,287.7878,287.854,287.0973,287.0973,31077.0
2021-05-19 15:00:00,303.34,303.99,302.8,303.99,7325.0,286.8987,287.5135,286.388,287.5135,7325.0
2021-05-19 15:10:00,303.96,304.56,303.83,304.0,9867.0,287.4851,288.0526,287.3621,287.5229,9867.0
2021-05-19 15:20:00,304.0,304.62,303.75,304.57,11167.0,287.5229,288.1093,287.2865,288.062,11167.0
2021-05-19 15:30:00,304.28,304.44,303.56,304.44,15428.0,287.7878,287.9391,287.1068,287.9391,15428.0
2021-05-19 15:40:00,304.4,304.67,303.73,304.06,23989.0,287.9012,288.1566,287.2676,287.5797,23989.0
2021-05-19 15:50:00,304.32,304.96,303.68,304.68,97172.0,287.8256,288.4309,287.2203,288.1661,97172.0
2021-05-20 09:30:00,306.53,306.83,305.0,305.09,11204.0,289.9158,290.1995,288.4687,288.5538,11204.0
2021-05-20 09:40:00,304.53,305.13,303.47,305.02,3478.0,288.0242,288.5917,287.0217,288.4876,3478.0
2021-05-20 09:50:00,304.84,305.29,303.94,305.29,7796.0,288.3174,288.743,287.4662,288.743,7796.0
2021-05-20 10:00:00,305.0,306.42,304.82,304.84,4193.0,288.4687,289.8118,288.2985,288.3174,4193.0
2021-05-20 10:10:00,305.1,305.33,304.32,304.62,15882.0,288.5633,288.7808,287.8256,288.1093,15882.0
2021-05-20 10:20:00,304.61,305.11,304.34,304.71,7413.0,288.0999,288.5728,287.8445,288.1944,7413.0
2021-05-20 10:30:00,304.69,304.98,304.4,304.59,9005.0,288.1755,288.4498,287.9012,288.0809,9005.0
2021-05-20 10:40:00,304.4,304.75,303.87,304.52,8064.0,287.9012,288.2323,287.4,288.0147,8064.0
2021-05-20 10:50:00,304.48,305.0,303.77,303.81,10868.0,287.9769,288.4687,287.3054,287.3432,10868.0
2021-05-20 11:00:00,303.87,304.75,303.73,304.36,13773.0,287.4,288.2323,287.2676,287.8634,13773.0
2021-05-20 11:10:00,304.34,304.71,303.41,303.49,14448.0,287.8445,288.1944,286.9649,287.0406,14448.0
2021-05-20 11:20:00,303.45,303.57,302.72,303.09,27042.0,287.0027,287.1162,286.3123,286.6622,27042.0
2021-05-20 11:30:00,303.15,304.14,303.15,303.95,13766.0,286.719,287.6553,286.719,287.4756,13766.0
2021-05-20 11:40:00,304.06,304.43,303.39,304.43,18891.0,287.5797,287.9296,286.946,287.9296,18891.0
2021-05-20 11:50:00,304.44,304.67,303.95,304.48,7760.0,287.9391,288.1566,287.4756,287.9769,7760.0
2021-05-20 12:00:00,304.34,304.76,303.93,304.75,11745.0,287.8445,288.2417,287.4567,288.2323,11745.0
2021-05-20 12:10:00,304.75,305.14,304.41,304.54,9016.0,288.2323,288.6011,287.9107,288.0337,9016.0
2021-05-20 12:20:00,304.53,304.58,303.75,303.75,8210.0,288.0242,288.0715,287.2865,287.2865,8210.0
2021-05-20 12:30:00,303.81,304.39,303.54,303.96,9165.0,287.3432,287.8918,287.0879,287.4851,9165.0
2021-05-20 12:40:00,303.95,304.22,303.31,304.22,7705.0,287.4756,287.731,286.8703,287.731,7705.0
2021-05-20 12:50:00,304.23,304.52,304.09,304.43,6536.0,287.7405,288.0147,287.608,287.9296,6536.0
2021-05-20 13:00:00,304.37,304.9,304.31,304.78,7516.0,287.8729,288.3741,287.8161,288.2606,7516.0
2021-05-20 13:10:00,304.91,305.35,304.9,305.11,8872.0,288.3836,288.7998,288.3741,288.5728,8872.0
2021-05-20 13:20:00,305.2,305.33,305.02,305.08,6530.0,288.6579,288.7808,288.4876,288.5444,6530.0
2021-05-20 13:30:00,305.15,305.73,305.15,305.6,6119.0,288.6106,289.1592,288.6106,289.0362,6119.0
2021-05-20 13:40:00,305.76,305.76,305.38,305.7,7139.0,289.1875,289.1875,288.8281,289.1308,7139.0
2021-05-20 13:50:00,305.73,305.77,305.09,305.29,6941.0,289.1592,289.197,288.5538,288.743,6941.0
2021-05-20 14:00:00,305.27,305.29,304.86,305.07,7619.0,288.7241,288.743,288.3363,288.5349,7619.0
2021-05-20 14:10:00,305.22,305.68,305.01,305.66,10309.0,288.6768,289.1119,288.4782,289.093,10309.0
2021-05-20 14:20:00,305.66,306.04,305.25,305.97,9560.0,289.093,289.4524,288.7052,289.3862,9560.0
2021-05-20 14:30:00,306.06,306.06,305.35,305.68,15566.0,289.4713,289.4713,288.7998,289.1119,15566.0
2021-05-20 14:40:00,305.63,305.87,305.62,305.79,8415.0,289.0646,289.2916,289.0551,289.2159,8415.0
2021-05-20 14:50:00,305.78,306.14,305.65,305.8,8127.0,289.2064,289.5469,289.0835,289.2254,8127.0
2021-05-20 15:00:00,305.72,305.82,305.37,305.64,6330.0,289.1497,289.2443,288.8187,289.074,6330.0
2021-05-20 15:10:00,305.71,306.19,305.71,305.85,9931.0,289.1402,289.5942,289.1402,289.2727,9931.0
2021-05-20 15:20:00,305.79,306.15,305.76,305.96,16205.0,289.2159,289.5564,289.1875,289.3767,16205.0
2021-05-20 15:30:00,305.94,305.94,305.03,305.26,28886.0,289.3578,289.3578,288.4971,288.7146,28886.0
2021-05-20 15:40:00,305.32,305.73,305.25,305.32,19569.0,288.7714,289.1592,288.7052,288.7714,19569.0
2021-05-20 15:50:00,305.27,305.36,304.34,305.03,83183.0,288.7241,288.8092,287.8445,288.4971,83183.0
2021-05-21 09:30:00,307.56,308.24,306.26,308.0,30395.0,290.89,291.5331,289.6604,291.3061,30395.0
2021-05-21 09:40:00,308.39,309.51,307.96,308.57,13697.0,291.675,292.7343,291.2683,291.8452,13697.0
2021-05-21 09:50:00,308.98,309.02,307.92,309.02,12440.0,292.233,292.2708,291.2305,292.2708,12440.0
2021-05-21 10:00:00,309.02,309.02,307.72,308.58,9012.0,292.2708,292.2708,291.0413,291.8547,9012.0
2021-05-21 10:10:00,308.84,308.96,308.1,308.63,8620.0,292.1006,292.2141,291.4007,291.902,8620.0
2021-05-21 10:20:00,308.57,308.57,307.54,308.13,5715.0,291.8452,291.8452,290.8711,291.4291,5715.0
2021-05-21 10:30:00,307.99,308.73,307.38,307.59,7067.0,291.2967,291.9966,290.7197,290.9183,7067.0
2021-05-21 10:40:00,307.32,307.83,307.17,307.75,6202.0,290.663,291.1453,290.5211,291.0697,6202.0
2021-05-21 10:50:00,307.75,308.78,307.67,308.7,9491.0,291.0697,292.0438,290.994,291.9682,9491.0
2021-05-21 11:00:00,308.86,308.87,308.34,308.41,5560.0,292.1195,292.129,291.6277,291.6939,5560.0
2021-05-21 11:10:00,308.39,308.64,307.62,307.63,5323.0,291.675,291.9114,290.9467,290.9562,5323.0
2021-05-21 11:20:00,307.5,308.15,307.41,307.42,3876.0,290.8332,291.448,290.7481,290.7576,3876.0
2021-05-21 11:30:00,307.33,307.83,307.23,307.73,9271.0,290.6724,291.1453,290.5779,291.0508,9271.0
2021-05-21 11:40:00,307.72,307.79,307.46,307.79,4691.0,291.0413,291.1075,290.7954,291.1075,4691.0
2021-05-21 11:50:00,307.53,307.69,307.12,307.17,15435.0,290.8616,291.0129,290.4738,290.5211,15435.0
2021-05-21 12:00:00,306.92,307.0,306.07,306.08,4926.0,290.2847,290.3603,289.4807,289.4902,4926.0
2021-05-21 12:10:00,305.77,306.65,305.77,306.29,6529.0,289.197,290.0293,289.197,289.6888,6529.0
2021-05-21 12:20:00,306.21,306.35,305.81,305.96,4741.0,289.6131,289.7456,289.2348,289.3767,4741.0
2021-05-21 12:30:00,305.92,306.12,305.44,305.64,5530.0,289.3389,289.528,288.8849,289.074,5530.0
2021-05-21 12:40:00,305.82,306.23,305.65,305.73,3596.0,289.2443,289.6321,289.0835,289.1592,3596.0
2021-05-21 12:50:00,305.67,305.67,304.59,305.41,4747.0,289.1024,289.1024,288.0809,288.8565,4747.0
2021-05-21 13:00:00,305.26,305.64,305.14,305.56,3349.0,288.7146,289.074,288.6011,288.9984,3349.0
2021-05-21 13:10:00,305.6,305.86,305.6,305.8,5188.0,289.0362,289.2821,289.0362,289.2254,5188.0
2021-05-21 13:20:00,305.79,306.12,305.62,306.12,5232.0,289.2159,289.528,289.0551,289.528,5232.0
2021-05-21 13:30:00,306.13,306.8,306.13,306.7,3906.0,289.5375,290.1712,289.5375,290.0766,3906.0
2021-05-21 13:40:00,306.54,306.63,306.24,306.55,4061.0,289.9253,290.0104,289.6415,289.9347,4061.0
2021-05-21 13:50:00,306.36,306.78,306.36,306.5,4400.0,289.755,290.1522,289.755,289.8874,4400.0
2021-05-21 14:00:00,306.5,306.98,306.22,306.98,6482.0,289.8874,290.3414,289.6226,290.3414,6482.0
2021-05-21 14:10:00,306.86,307.02,306.64,306.94,7326.0,290.2279,290.3792,290.0198,290.3036,7326.0
2021-05-21 14:20:00,306.83,306.83,306.29,306.36,8081.0,290.1995,290.1995,289.6888,289.755,8081.0
2021-05-21 14:30:00,306.5,306.82,305.89,306.03,6258.0,289.8874,290.1901,289.3105,289.4429,6258.0
2021-05-21 14:40:00,306.04,306.17,305.79,306.04,4033.0,289.4524,289.5753,289.2159,289.4524,4033.0
2021-05-21 14:50:00,306.22,306.65,306.17,306.57,5412.0,289.6226,290.0293,289.5753,289.9536,5412.0
2021-05-21 15:00:00,306.38,306.52,306.02,306.38,4669.0,289.7739,289.9063,289.4334,289.7739,4669.0
2021-05-21 15:10:00,306.32,306.8,306.32,306.8,4662.0,289.7172,290.1712,289.7172,290.1712,4662.0
2021-05-21 15:20:00,306.93,307.06,306.61,306.93,4834.0,290.2941,290.4171,289.9915,290.2941,4834.0
2021-05-21 15:30:00,306.91,306.91,306.56,306.73,7002.0,290.2752,290.2752,289.9442,290.105,7002.0
2021-05-21 15:40:00,306.61,306.66,306.01,306.48,10486.0,289.9915,290.0388,289.424,289.8685,10486.0
2021-05-21 15:50:00,306.62,306.79,305.73,305.84,34174.0,290.0009,290.1617,289.1592,289.2632,34174.0
2021-05-24 09:30:00,307.78,308.59,305.68,306.19,8761.0,291.098,291.8641,289.1119,289.5942,8761.0
2021-05-24 09:40:00,305.73,306.15,304.83,306.04,6770.0,289.1592,289.5564,288.3079,289.4524,6770.0
2021-05-24 09:50:00,305.67,306.36,305.21,306.11,9107.0,289.1024,289.755,288.6673,289.5186,9107.0
2021-05-24 10:00:00,306.27,306.6,305.15,306.07,5423.0,289.6699,289.982,288.6106,289.4807,5423.0
2021-05-24 10:10:00,305.84,305.85,304.25,304.35,8197.0,289.2632,289.2727,287.7594,287.854,8197.0
2021-05-24 10:20:00,304.51,304.76,303.5,303.96,14288.0,288.0053,288.2417,287.05,287.4851,14288.0
2021-05-24 10:30:00,304.18,305.4,304.08,304.88,12237.0,287.6932,288.847,287.5986,288.3552,12237.0
2021-05-24 10:40:00,304.84,305.41,304.4,304.82,9194.0,288.3174,288.8565,287.9012,288.2985,9194.0
2021-05-24 10:50:00,304.66,305.32,304.0,304.24,8480.0,288.1472,288.7714,287.5229,287.7499,8480.0
2021-05-24 11:00:00,304.02,304.98,304.0,304.76,9779.0,287.5418,288.4498,287.5229,288.2417,9779.0
2021-05-24 11:10:00,304.65,305.05,304.31,304.89,7070.0,288.1377,288.516,287.8161,288.3647,7070.0
2021-05-24 11:20:00,304.75,305.45,304.69,305.44,6422.0,288.2323,288.8943,288.1755,288.8849,6422.0
2021-05-24 11:30:00,305.43,305.96,305.43,305.73,5355.0,288.8754,289.3767,288.8754,289.1592,5355.0
2021-05-24 11:40:00,305.81,305.91,305.56,305.66,2129.0,289.2348,289.3294,288.9984,289.093,2129.0
2021-05-24 11:50:00,305.57,305.57,304.95,305.07,4641.0,289.0078,289.0078,288.4214,288.5349,4641.0
2021-05-24 12:00:00,305.18,305.28,305.1,305.21,2428.0,288.639,288.7335,288.5633,288.6673,2428.0
2021-05-24 12:10:00,305.2,305.44,304.9,304.94,3875.0,288.6579,288.8849,288.3741,288.412,3875.0
2021-05-24 12:20:00,304.94,305.21,304.91,304.99,3441.0,288.412,288.6673,288.3836,288.4593,3441.0
2021-05-24 12:30:00,305.1,305.86,304.95,305.86,3123.0,288.5633,289.2821,288.4214,289.2821,3123.0
2021-05-24 12:40:00,305.75,305.91,305.55,305.91,2326.0,289.1781,289.3294,288.9889,289.3294,2326.0
2021-05-24 12:50:00,305.86,305.98,305.6,305.8,2500.0,289.2821,289.3956,289.0362,289.2254,2500.0
2021-05-24 13:00:00,305.93,306.22,305.81,305.92,4328.0,289.3483,289.6226,289.2348,289.3389,4328.0
2021-05-24 13:10:00,305.79,306.1,305.79,306.07,3197.0,289.2159,289.5091,289.2159,289.4807,3197.0
2021-05-24 13:20:00,305.79,306.07,305.66,306.07,2412.0,289.2159,289.4807,289.093,289.4807,2412.0
2021-05-24 13:30:00,306.13,306.13,305.26,305.44,7864.0,289.5375,289.5375,288.7146,288.8849,7864.0
2021-05-24 13:40:00,305.52,305.95,305.42,305.87,5319.0,288.9605,289.3672,288.866,289.2916,5319.0
2021-05-24 13:50:00,305.95,306.08,305.86,306.01,2395.0,289.3672,289.4902,289.2821,289.424,2395.0
2021-05-24 14:00:00,306.07,306.12,305.8,306.05,3458.0,289.4807,289.528,289.2254,289.4618,3458.0
2021-05-24 14:10:00,306.04,306.68,306.04,306.68,4650.0,289.4524,290.0577,289.4524,290.0577,4650.0
2021-05-24 14:20:00,306.47,306.68,306.36,306.59,5238.0,289.8591,290.0577,289.755,289.9725,5238.0
2021-05-24 14:30:00,306.72,306.85,306.56,306.57,5331.0,290.0955,290.2185,289.9442,289.9536,5331.0
2021-05-24 14:40:00,306.71,306.97,306.66,306.81,2613.0,290.086,290.3319,290.0388,290.1806,2613.0
2021-05-24 14:50:00,306.76,306.88,306.53,306.53,4060.0,290.1333,290.2468,289.9158,289.9158,4060.0
2021-05-24 15:00:00,306.64,306.8,306.55,306.8,4142.0,290.0198,290.1712,289.9347,290.1712,4142.0
2021-05-24 15:10:00,306.83,306.94,306.42,306.42,1900.0,290.1995,290.3036,289.8118,289.8118,1900.0
2021-05-24 15:20:00,306.39,306.55,306.27,306.44,5126.0,289.7834,289.9347,289.6699,289.8307,5126.0
2021-05-24 15:30:00,306.47,306.6,306.02,306.1,4698.0,289.8591,289.982,289.4334,289.5091,4698.0
2021-05-24 15:40:00,306.1,306.24,305.93,306.07,14627.0,289.5091,289.6415,289.3483,289.4807,14627.0
2021-05-24 15:50:00,305.83,306.06,305.68,305.94,36859.0,289.2537,289.4713,289.1119,289.3578,36859.0
2021-05-25 09:30:00,306.23,309.34,305.59,309.24,8417.0,289.6321,292.5735,289.0267,292.4789,8417.0
2021-05-25 09:40:00,308.3,309.61,307.69,308.67,2774.0,291.5899,292.8289,291.0129,291.9398,2774.0
2021-05-25 09:50:00,307.64,307.97,306.48,306.48,3423.0,290.9656,291.2777,289.8685,289.8685,3423.0
2021-05-25 10:00:00,307.06,307.64,306.55,307.37,5050.0,290.4171,290.9656,289.9347,290.7103,5050.0
2021-05-25 10:10:00,307.65,307.73,306.73,307.29,2857.0,290.9751,291.0508,290.105,290.6346,2857.0
2021-05-25 10:20:00,307.33,307.67,306.77,306.78,4312.0,290.6724,290.994,290.1428,290.1522,4312.0
2021-05-25 10:30:00,306.94,307.05,306.3,306.53,2143.0,290.3036,290.4076,289.6983,289.9158,2143.0
2021-05-25 10:40:00,306.67,307.07,306.37,306.86,2604.0,290.0482,290.4265,289.7645,290.2279,2604.0
2021-05-25 10:50:00,306.76,307.15,306.68,306.71,3997.0,290.1333,290.5022,290.0577,290.086,3997.0
2021-05-25 11:00:00,306.17,306.33,305.5,305.5,7511.0,289.5753,289.7266,288.9416,288.9416,7511.0
2021-05-25 11:10:00,305.5,305.63,304.8,304.93,18705.0,288.9416,289.0646,288.2796,288.4025,18705.0
2021-05-25 11:20:00,304.93,305.37,304.58,304.65,7439.0,288.4025,288.8187,288.0715,288.1377,7439.0
2021-05-25 11:30:00,304.69,304.85,304.15,304.38,9819.0,288.1755,288.3269,287.6648,287.8823,9819.0
2021-05-25 11:40:00,304.48,305.42,304.35,305.25,45127.0,287.9769,288.866,287.854,288.7052,45127.0
2021-05-25 11:50:00,305.32,306.22,305.29,306.22,4108.0,288.7714,289.6226,288.743,289.6226,4108.0
2021-05-25 12:00:00,306.23,306.49,305.91,306.47,3908.0,289.6321,289.878,289.3294,289.8591,3908.0
2021-05-25 12:10:00,306.54,307.14,306.5,307.14,2641.0,289.9253,290.4927,289.8874,290.4927,2641.0
2021-05-25 12:20:00,307.26,307.32,306.61,306.61,3176.0,290.6062,290.663,289.9915,289.9915,3176.0
2021-05-25 12:30:00,306.66,306.72,306.15,306.37,2704.0,290.0388,290.0955,289.5564,289.7645,2704.0
2021-05-25 12:40:00,306.54,307.03,306.54,306.76,12869.0,289.9253,290.3887,289.9253,290.1333,12869.0
2021-05-25 12:50:00,306.61,306.81,306.16,306.27,3624.0,289.9915,290.1806,289.5659,289.6699,3624.0
2021-05-25 13:00:00,306.3,306.55,306.18,306.47,5414.0,289.6983,289.9347,289.5848,289.8591,5414.0
2021-05-25 13:10:00,306.44,306.68,306.44,306.49,3177.0,289.8307,290.0577,289.8307,289.878,3177.0
2021-05-25 13:20:00,306.58,306.71,306.43,306.71,1300.0,289.9631,290.086,289.8212,290.086,1300.0
2021-05-25 13:30:00,306.68,306.7,306.2,306.69,3071.0,290.0577,290.0766,289.6037,290.0671,3071.0
2021-05-25 13:40:00,306.76,306.85,306.51,306.77,3661.0,290.1333,290.2185,289.8969,290.1428,3661.0
2021-05-25 13:50:00,306.7,306.83,306.64,306.76,2281.0,290.0766,290.1995,290.0198,290.1333,2281.0
2021-05-25 14:00:00,306.81,306.81,306.25,306.64,821.0,290.1806,290.1806,289.651,290.0198,821.0
2021-05-25 14:10:00,306.22,306.41,306.11,306.32,2303.0,289.6226,289.8023,289.5186,289.7172,2303.0
2021-05-25 14:20:00,306.13,306.35,306.04,306.29,2696.0,289.5375,289.7456,289.4524,289.6888,2696.0
2021-05-25 14:30:00,306.15,306.3,306.02,306.28,2479.0,289.5564,289.6983,289.4334,289.6793,2479.0
2021-05-25 14:40:00,306.24,306.29,306.12,306.18,3430.0,289.6415,289.6888,289.528,289.5848,3430.0
2021-05-25 14:50:00,306.18,306.22,305.99,306.18,3790.0,289.5848,289.6226,289.4051,289.5848,3790.0
2021-05-25 15:00:00,305.69,305.98,305.47,305.85,2576.0,289.1213,289.3956,288.9133,289.2727,2576.0
2021-05-25 15:10:00,305.75,305.79,305.47,305.61,2743.0,289.1781,289.2159,288.9133,289.0457,2743.0
2021-05-25 15:20:00,305.72,305.8,305.33,305.33,4058.0,289.1497,289.2254,288.7808,288.7808,4058.0
2021-05-25 15:30:00,305.3,305.51,304.98,305.51,4001.0,288.7525,288.9511,288.4498,288.9511,4001.0
2021-05-25 15:40:00,305.72,305.79,305.22,305.22,7669.0,289.1497,289.2159,288.6768,288.6768,7669.0
2021-05-25 15:50:00,305.06,305.21,304.44,304.72,38838.0,288.5255,288.6673,287.9391,288.2039,38838.0
2021-05-26 09:30:00,304.83,306.02,304.03,304.03,22153.0,288.3079,289.4334,287.5513,287.5513,22153.0
2021-05-26 09:40:00,303.85,305.04,303.29,303.29,5120.0,287.3811,288.5066,286.8514,286.8514,5120.0
2021-05-26 09:50:00,303.29,304.01,303.01,303.05,6793.0,286.8514,287.5324,286.5866,286.6244,6793.0
2021-05-26 10:00:00,303.06,303.83,302.59,303.09,7863.0,286.6339,287.3621,286.1893,286.6622,7863.0
2021-05-26 10:10:00,303.04,304.23,303.04,304.23,8976.0,286.615,287.7405,286.615,287.7405,8976.0
2021-05-26 10:20:00,304.13,304.44,303.73,303.88,5379.0,287.6459,287.9391,287.2676,287.4094,5379.0
2021-05-26 10:30:00,303.79,303.82,302.98,303.27,9111.0,287.3243,287.3527,286.5582,286.8325,9111.0
2021-05-26 10:40:00,303.39,303.78,303.22,303.75,3714.0,286.946,287.3149,286.7852,287.2865,3714.0
2021-05-26 10:50:00,303.95,303.98,302.84,303.06,5803.0,287.4756,287.504,286.4258,286.6339,5803.0
2021-05-26 11:00:00,303.19,303.55,302.99,303.36,10570.0,286.7568,287.0973,286.5677,286.9176,10570.0
2021-05-26 11:10:00,303.12,303.13,302.64,302.65,2142.0,286.6906,286.7001,286.2366,286.2461,2142.0
2021-05-26 11:20:00,302.79,303.01,302.22,302.96,6047.0,286.3785,286.5866,285.8394,286.5393,6047.0
2021-05-26 11:30:00,302.97,303.15,302.67,302.97,3318.0,286.5488,286.719,286.265,286.5488,3318.0
2021-05-26 11:40:00,302.63,303.52,302.55,303.52,2865.0,286.2272,287.0689,286.1515,287.0689,2865.0
2021-05-26 11:50:00,303.64,303.67,303.06,303.28,4662.0,287.1824,287.2108,286.6339,286.842,4662.0
2021-05-26 12:00:00,303.24,303.9,303.23,303.9,2288.0,286.8041,287.4283,286.7947,287.4283,2288.0
2021-05-26 12:10:00,303.86,303.89,303.28,303.28,9218.0,287.3905,287.4189,286.842,286.842,9218.0
2021-05-26 12:20:00,303.36,303.77,303.32,303.5,9007.0,286.9176,287.3054,286.8798,287.05,9007.0
2021-05-26 12:30:00,303.6,303.77,303.39,303.72,5879.0,287.1446,287.3054,286.946,287.2581,5879.0
2021-05-26 12:40:00,303.69,304.06,303.31,304.0,5065.0,287.2297,287.5797,286.8703,287.5229,5065.0
2021-05-26 12:50:00,304.0,304.1,303.7,303.83,2705.0,287.5229,287.6175,287.2392,287.3621,2705.0
2021-05-26 13:00:00,303.69,304.13,303.69,303.83,4005.0,287.2297,287.6459,287.2297,287.3621,4005.0
2021-05-26 13:10:00,303.96,304.24,303.85,304.18,3794.0,287.4851,287.7499,287.3811,287.6932,3794.0
2021-05-26 13:20:00,304.09,304.22,304.06,304.22,2011.0,287.608,287.731,287.5797,287.731,2011.0
2021-05-26 13:30:00,304.14,304.29,303.96,304.26,3209.0,287.6553,287.7972,287.4851,287.7688,3209.0
2021-05-26 13:40:00,304.27,304.27,303.61,303.71,9539.0,287.7783,287.7783,287.1541,287.2486,9539.0
2021-05-26 13:50:00,303.66,303.81,303.3,303.81,6701.0,287.2014,287.3432,286.8609,287.3432,6701.0
2021-05-26 14:00:00,303.9,304.08,303.67,303.68,8007.0,287.4283,287.5986,287.2108,287.2203,8007.0
2021-05-26 14:10:00,303.72,303.86,303.63,303.75,7598.0,287.2581,287.3905,287.173,287.2865,7598.0
2021-05-26 14:20:00,303.83,304.1,303.83,304.08,3613.0,287.3621,287.6175,287.3621,287.5986,3613.0
2021-05-26 14:30:00,304.2,304.28,303.91,303.98,11588.0,287.7121,287.7878,287.4378,287.504,11588.0
2021-05-26 14:40:00,304.14,304.21,303.84,303.94,7657.0,287.6553,287.7215,287.3716,287.4662,7657.0
2021-05-26 14:50:00,303.98,304.05,303.82,303.97,7808.0,287.504,287.5702,287.3527,287.4946,7808.0
2021-05-26 15:00:00,304.04,304.43,303.94,304.3,6424.0,287.5608,287.9296,287.4662,287.8067,6424.0
2021-05-26 15:10:00,304.12,304.5,304.09,304.3,3647.0,287.6364,287.9958,287.608,287.8067,3647.0
2021-05-26 15:20:00,304.38,304.48,304.01,304.33,9402.0,287.8823,287.9769,287.5324,287.835,9402.0
2021-05-26 15:30:00,304.4,304.9,304.38,304.75,13871.0,287.9012,288.3741,287.8823,288.2323,13871.0
2021-05-26 15:40:00,304.77,305.09,304.77,304.96,11497.0,288.2512,288.5538,288.2512,288.4309,11497.0
2021-05-26 15:50:00,304.98,305.1,304.75,304.93,30837.0,288.4498,288.5633,288.2323,288.4025,30837.0
2021-05-27 09:30:00,309.56,311.0,308.86,309.63,19028.0,292.7816,294.1435,292.1195,292.8478,19028.0
2021-05-27 09:40:00,309.72,310.19,308.93,309.28,8524.0,292.9329,293.3774,292.1857,292.5167,8524.0
2021-05-27 09:50:00,309.2,309.2,308.41,308.77,7146.0,292.4411,292.4411,291.6939,292.0344,7146.0
2021-05-27 10:00:00,308.64,309.1,307.76,308.85,12152.0,291.9114,292.3465,291.0791,292.1101,12152.0
2021-05-27 10:10:00,308.81,309.37,308.1,309.19,18656.0,292.0722,292.6019,291.4007,292.4316,18656.0
2021-05-27 10:20:00,309.17,309.17,307.91,308.93,4015.0,292.4127,292.4127,291.221,292.1857,4015.0
2021-05-27 10:30:00,308.74,310.0,308.6,309.66,9258.0,292.006,293.1977,291.8736,292.8761,9258.0
2021-05-27 10:40:00,309.72,310.65,309.66,310.55,11202.0,292.9329,293.8125,292.8761,293.7179,11202.0
2021-05-27 10:50:00,310.34,310.35,309.67,310.12,6674.0,293.5193,293.5288,292.8856,293.3112,6674.0
2021-05-27 11:00:00,310.3,310.6,309.84,310.1,10834.0,293.4815,293.7652,293.0464,293.2923,10834.0
2021-05-27 11:10:00,310.19,310.19,309.71,310.01,8489.0,293.3774,293.3774,292.9234,293.2072,8489.0
2021-05-27 11:20:00,310.07,310.32,309.54,309.54,9550.0,293.2639,293.5004,292.7627,292.7627,9550.0
2021-05-27 11:30:00,309.38,309.91,309.23,309.91,6251.0,292.6113,293.1126,292.4695,293.1126,6251.0
2021-05-27 11:40:00,309.83,309.91,309.5,309.76,5379.0,293.0369,293.1126,292.7248,292.9707,5379.0
2021-05-27 11:50:00,309.7,309.8,309.11,309.19,5374.0,292.914,293.0086,292.356,292.4316,5374.0
2021-05-27 12:00:00,309.02,309.73,308.95,309.73,3295.0,292.2708,292.9424,292.2046,292.9424,3295.0
2021-05-27 12:10:00,309.63,309.66,309.45,309.63,4007.0,292.8478,292.8761,292.6775,292.8478,4007.0
2021-05-27 12:20:00,309.61,310.16,309.57,309.92,7131.0,292.8289,293.349,292.791,293.1221,7131.0
2021-05-27 12:30:00,310.12,310.24,309.88,309.95,2750.0,293.3112,293.4247,293.0842,293.1504,2750.0
2021-05-27 12:40:00,309.99,310.1,309.58,309.77,3900.0,293.1883,293.2923,292.8005,292.9802,3900.0
2021-05-27 12:50:00,309.89,309.95,309.36,309.36,4080.0,293.0937,293.1504,292.5924,292.5924,4080.0
2021-05-27 13:00:00,309.36,309.39,309.15,309.16,2701.0,292.5924,292.6208,292.3938,292.4032,2701.0
2021-05-27 13:10:00,309.21,309.24,308.89,308.97,4802.0,292.4505,292.4789,292.1479,292.2235,4802.0
2021-05-27 13:20:00,309.01,309.27,308.87,309.2,2822.0,292.2614,292.5073,292.129,292.4411,2822.0
2021-05-27 13:30:00,309.19,309.23,308.73,308.82,4609.0,292.4316,292.4695,291.9966,292.0817,4609.0
2021-05-27 13:40:00,308.83,309.09,308.78,309.07,6743.0,292.0911,292.337,292.0438,292.3181,6743.0
2021-05-27 13:50:00,309.14,309.24,308.98,308.99,3756.0,292.3843,292.4789,292.233,292.2425,3756.0
2021-05-27 14:00:00,309.0,309.32,308.95,309.14,9603.0,292.2519,292.5546,292.2046,292.3843,9603.0
2021-05-27 14:10:00,309.14,309.5,308.99,309.41,8920.0,292.3843,292.7248,292.2425,292.6397,8920.0
2021-05-27 14:20:00,309.25,309.86,309.17,309.86,4947.0,292.4884,293.0653,292.4127,293.0653,4947.0
2021-05-27 14:30:00,309.76,310.26,309.75,309.85,4541.0,292.9707,293.4436,292.9613,293.0559,4541.0
2021-05-27 14:40:00,309.91,310.12,309.8,310.11,10341.0,293.1126,293.3112,293.0086,293.3018,10341.0
2021-05-27 14:50:00,310.11,310.61,309.96,310.61,8743.0,293.3018,293.7747,293.1599,293.7747,8743.0
2021-05-27 15:00:00,310.53,310.53,309.77,309.96,4159.0,293.699,293.699,292.9802,293.1599,4159.0
2021-05-27 15:10:00,309.98,310.07,309.74,310.02,7654.0,293.1788,293.2639,292.9518,293.2166,7654.0
2021-05-27 15:20:00,309.88,309.88,309.29,309.31,8052.0,293.0842,293.0842,292.5262,292.5451,8052.0
2021-05-27 15:30:00,309.37,309.52,309.07,309.19,16557.0,292.6019,292.7437,292.3181,292.4316,16557.0
2021-05-27 15:40:00,309.24,309.31,308.75,308.75,15713.0,292.4789,292.5451,292.0155,292.0155,15713.0
2021-05-27 15:50:00,308.69,308.79,307.95,308.33,139540.0,291.9587,292.0533,291.2588,291.6182,139540.0
2021-05-28 09:30:00,309.15,309.36,306.72,308.0,17332.0,292.3938,292.5924,290.0955,291.3061,17332.0
2021-05-28 09:40:00,307.82,308.02,306.99,308.02,13066.0,291.1359,291.325,290.3509,291.325,13066.0
2021-05-28 09:50:00,308.0,308.96,307.42,308.66,11925.0,291.3061,292.2141,290.7576,291.9304,11925.0
2021-05-28 10:00:00,308.66,309.0,307.14,307.33,12782.0,291.9304,292.2519,290.4927,290.6724,12782.0
2021-05-28 10:10:00,307.35,307.35,306.48,306.86,5704.0,290.6914,290.6914,289.8685,290.2279,5704.0
2021-05-28 10:20:00,307.08,307.44,306.74,307.37,14407.0,290.436,290.7765,290.1144,290.7103,14407.0
2021-05-28 10:30:00,307.5,307.85,307.28,307.48,7116.0,290.8332,291.1643,290.6251,290.8143,7116.0
2021-05-28 10:40:00,307.3,307.76,307.27,307.49,12724.0,290.6441,291.0791,290.6157,290.8238,12724.0
2021-05-28 10:50:00,307.34,307.52,307.03,307.18,9181.0,290.6819,290.8521,290.3887,290.5306,9181.0
2021-05-28 11:00:00,307.21,307.79,307.11,307.66,7065.0,290.5589,291.1075,290.4644,290.9846,7065.0
2021-05-28 11:10:00,307.38,307.43,307.13,307.31,11822.0,290.7197,290.767,290.4833,290.6535,11822.0
2021-05-28 11:20:00,307.38,307.39,306.69,306.69,8756.0,290.7197,290.7292,290.0671,290.0671,8756.0
2021-05-28 11:30:00,306.95,307.55,306.77,307.43,7079.0,290.313,290.8805,290.1428,290.767,7079.0
2021-05-28 11:40:00,307.41,307.95,307.41,307.86,11849.0,290.7481,291.2588,290.7481,291.1737,11849.0
2021-05-28 11:50:00,307.72,307.98,307.49,307.49,5949.0,291.0413,291.2872,290.8238,290.8238,5949.0
2021-05-28 12:00:00,307.44,307.81,307.26,307.81,4053.0,290.7765,291.1264,290.6062,291.1264,4053.0
2021-05-28 12:10:00,307.73,308.23,307.64,308.14,5358.0,291.0508,291.5237,290.9656,291.4385,5358.0
2021-05-28 12:20:00,308.29,308.41,307.85,308.0,6333.0,291.5804,291.6939,291.1643,291.3061,6333.0
2021-05-28 12:30:00,307.92,308.16,307.72,307.72,11056.0,291.2305,291.4575,291.0413,291.0413,11056.0
2021-05-28 12:40:00,308.06,308.26,307.77,307.86,5901.0,291.3629,291.552,291.0886,291.1737,5901.0
2021-05-28 12:50:00,307.91,307.92,307.62,307.66,5506.0,291.221,291.2305,290.9467,290.9846,5506.0
2021-05-28 13:00:00,307.7,308.07,307.69,307.89,7222.0,291.0224,291.3723,291.0129,291.2021,7222.0
2021-05-28 13:10:00,307.87,308.35,307.84,308.35,3724.0,291.1832,291.6372,291.1548,291.6372,3724.0
2021-05-28 13:20:00,308.41,309.31,308.35,309.31,7485.0,291.6939,292.5451,291.6372,292.5451,7485.0
2021-05-28 13:30:00,309.21,309.43,309.07,309.43,3325.0,292.4505,292.6586,292.3181,292.6586,3325.0
2021-05-28 13:40:00,309.37,309.56,309.07,309.42,3448.0,292.6019,292.7816,292.3181,292.6492,3448.0
2021-05-28 13:50:00,309.43,309.43,309.08,309.28,3510.0,292.6586,292.6586,292.3276,292.5167,3510.0
2021-05-28 14:00:00,309.45,309.47,308.37,308.37,10635.0,292.6775,292.6964,291.6561,291.6561,10635.0
2021-05-28 14:10:00,308.41,308.41,308.13,308.15,3350.0,291.6939,291.6939,291.4291,291.448,3350.0
2021-05-28 14:20:00,308.2,308.67,308.19,308.67,5850.0,291.4953,291.9398,291.4858,291.9398,5850.0
2021-05-28 14:30:00,308.54,308.65,308.17,308.46,5725.0,291.8169,291.9209,291.4669,291.7412,5725.0
2021-05-28 14:40:00,308.47,308.47,308.12,308.44,5134.0,291.7506,291.7506,291.4196,291.7223,5134.0
2021-05-28 14:50:00,308.33,308.62,308.11,308.41,25678.0,291.6182,291.8925,291.4102,291.6939,25678.0
2021-05-28 15:00:00,308.24,308.98,308.24,308.98,4553.0,291.5331,292.233,291.5331,292.233,4553.0
2021-05-28 15:10:00,308.92,308.98,308.69,308.91,4182.0,292.1763,292.233,291.9587,292.1668,4182.0
2021-05-28 15:20:00,308.96,308.96,308.62,308.82,11062.0,292.2141,292.2141,291.8925,292.0817,11062.0
2021-05-28 15:30:00,308.66,309.21,308.63,308.95,16134.0,291.9304,292.4505,291.902,292.2046,16134.0
2021-05-28 15:40:00,308.92,309.18,308.6,308.9,18490.0,292.1763,292.4222,291.8736,292.1573,18490.0
2021-05-28 15:50:00,309.09,309.32,308.0,308.29,96744.0,292.337,292.5546,291.3061,291.5804,96744.0
2021-06-01 09:30:00,312.37,312.89,310.43,310.52,16455.0,295.4393,295.9311,293.6044,293.6895,16455.0
2021-06-01 09:40:00,310.5,311.31,310.36,311.31,6128.0,293.6706,294.4367,293.5382,294.4367,6128.0
2021-06-01 09:50:00,311.5,312.56,311.1,311.31,9805.0,294.6164,295.619,294.2381,294.4367,9805.0
2021-06-01 10:00:00,311.63,312.48,311.63,311.83,5563.0,294.7394,295.5433,294.7394,294.9285,5563.0
2021-06-01 10:10:00,311.54,312.2,311.45,312.18,4381.0,294.6543,295.2785,294.5691,295.2596,4381.0
2021-06-01 10:20:00,312.25,312.25,311.2,311.57,3591.0,295.3258,295.3258,294.3327,294.6826,3591.0
2021-06-01 10:30:00,311.68,312.45,311.68,312.29,6934.0,294.7867,295.5149,294.7867,295.3636,6934.0
2021-06-01 10:40:00,312.61,313.18,311.87,312.19,12860.0,295.6663,296.2054,294.9664,295.269,12860.0
2021-06-01 10:50:00,312.19,312.83,311.92,312.58,18723.0,295.269,295.8743,295.0137,295.6379,18723.0
2021-06-01 11:00:00,312.8,314.64,312.8,313.94,41777.0,295.846,297.5862,295.846,296.9242,41777.0
2021-06-01 11:10:00,313.94,314.36,313.75,314.36,5546.0,296.9242,297.3214,296.7445,297.3214,5546.0
2021-06-01 11:20:00,314.31,314.46,314.07,314.12,4476.0,297.2741,297.416,297.0471,297.0944,4476.0
2021-06-01 11:30:00,314.02,314.21,313.52,313.97,11182.0,296.9998,297.1795,296.5269,296.9525,11182.0
2021-06-01 11:40:00,313.88,313.89,313.11,313.29,5040.0,296.8674,296.8769,296.1392,296.3094,5040.0
2021-06-01 11:50:00,313.37,313.48,313.32,313.32,2422.0,296.3851,296.4891,296.3378,296.3378,2422.0
2021-06-01 12:00:00,313.36,313.47,313.14,313.36,4161.0,296.3756,296.4796,296.1675,296.3756,4161.0
2021-06-01 12:10:00,313.42,313.42,313.21,313.27,1610.0,296.4324,296.4324,296.2337,296.2905,1610.0
2021-06-01 12:20:00,313.3,313.67,313.17,313.29,5781.0,296.3189,296.6688,296.1959,296.3094,5781.0
2021-06-01 12:30:00,313.38,313.7,313.33,313.55,1989.0,296.3945,296.6972,296.3472,296.5553,1989.0
2021-06-01 12:40:00,313.44,313.51,313.32,313.42,3453.0,296.4513,296.5175,296.3378,296.4324,3453.0
2021-06-01 12:50:00,313.28,313.33,312.77,312.86,4034.0,296.2999,296.3472,295.8176,295.9027,4034.0
2021-06-01 13:00:00,312.85,312.85,312.38,312.48,4843.0,295.8932,295.8932,295.4487,295.5433,4843.0
2021-06-01 13:10:00,312.6,312.6,312.26,312.26,3369.0,295.6568,295.6568,295.3352,295.3352,3369.0
2021-06-01 13:20:00,312.27,312.33,312.02,312.24,6167.0,295.3447,295.4014,295.1082,295.3163,6167.0
2021-06-01 13:30:00,312.09,312.23,311.82,312.2,2501.0,295.1744,295.3069,294.9191,295.2785,2501.0
2021-06-01 13:40:00,312.13,312.35,311.97,312.19,6701.0,295.2123,295.4203,295.0609,295.269,6701.0
2021-06-01 13:50:00,312.3,312.43,312.18,312.22,2765.0,295.3731,295.496,295.2596,295.2974,2765.0
2021-06-01 14:00:00,312.07,312.56,312.0,312.29,9454.0,295.1555,295.619,295.0893,295.3636,9454.0
2021-06-01 14:10:00,312.25,312.73,312.25,312.73,2985.0,295.3258,295.7798,295.3258,295.7798,2985.0
2021-06-01 14:20:00,312.77,313.08,312.59,313.06,6991.0,295.8176,296.1108,295.6473,296.0919,6991.0
2021-06-01 14:30:00,313.02,313.11,312.65,312.9,7219.0,296.054,296.1392,295.7041,295.9405,7219.0
2021-06-01 14:40:00,312.85,313.02,312.81,312.92,4872.0,295.8932,296.054,295.8554,295.9595,4872.0
2021-06-01 14:50:00,312.87,313.31,312.77,313.2,6828.0,295.9122,296.3283,295.8176,296.2243,6828.0
2021-06-01 15:00:00,313.19,313.23,312.87,313.1,13711.0,296.2148,296.2527,295.9122,296.1297,13711.0
2021-06-01 15:10:00,313.05,313.05,312.77,312.79,7758.0,296.0824,296.0824,295.8176,295.8365,7758.0
2021-06-01 15:20:00,312.79,313.36,312.76,313.06,6881.0,295.8365,296.3756,295.8081,296.0919,6881.0
2021-06-01 15:30:00,313.01,313.15,312.88,313.15,14811.0,296.0446,296.177,295.9216,296.177,14811.0
2021-06-01 15:40:00,313.18,313.91,313.06,313.91,19128.0,296.2054,296.8958,296.0919,296.8958,19128.0
2021-06-01 15:50:00,313.65,314.0,313.17,313.36,61730.0,296.6499,296.9809,296.1959,296.3756,61730.0
2021-06-02 09:30:00,314.15,314.57,311.1,311.1,14114.0,297.1228,297.52,294.2381,294.2381,14114.0
2021-06-02 09:40:00,311.01,312.0,311.01,311.8,3410.0,294.153,295.0893,294.153,294.9002,3410.0
2021-06-02 09:50:00,311.89,312.1,311.39,311.98,3937.0,294.9853,295.1839,294.5124,295.0704,3937.0
2021-06-02 10:00:00,312.16,313.39,311.91,312.91,7123.0,295.2406,296.404,295.0042,295.95,7123.0
2021-06-02 10:10:00,313.0,313.43,312.59,313.0,7024.0,296.0351,296.4418,295.6473,296.0351,7024.0
2021-06-02 10:20:00,312.9,312.98,312.43,312.46,3323.0,295.9405,296.0162,295.496,295.5244,3323.0
2021-06-02 10:30:00,312.46,312.64,311.9,311.98,4778.0,295.5244,295.6946,294.9947,295.0704,4778.0
2021-06-02 10:40:00,312.13,312.68,311.97,311.97,5440.0,295.2123,295.7325,295.0609,295.0609,5440.0
2021-06-02 10:50:00,312.05,312.69,312.05,312.61,2956.0,295.1366,295.7419,295.1366,295.6663,2956.0
2021-06-02 11:00:00,312.5,313.06,312.5,313.06,5841.0,295.5622,296.0919,295.5622,296.0919,5841.0
2021-06-02 11:10:00,312.98,313.17,312.69,312.69,7174.0,296.0162,296.1959,295.7419,295.7419,7174.0
2021-06-02 11:20:00,312.57,312.95,312.56,312.74,4053.0,295.6284,295.9878,295.619,295.7892,4053.0
2021-06-02 11:30:00,312.73,313.23,312.62,313.02,5302.0,295.7798,296.2527,295.6757,296.054,5302.0
2021-06-02 11:40:00,312.93,313.02,312.71,312.92,7593.0,295.9689,296.054,295.7608,295.9595,7593.0
2021-06-02 11:50:00,312.83,312.91,312.58,312.63,3575.0,295.8743,295.95,295.6379,295.6852,3575.0
2021-06-02 12:00:00,312.54,312.54,312.24,312.34,2571.0,295.6001,295.6001,295.3163,295.4109,2571.0
2021-06-02 12:10:00,312.27,312.44,311.99,312.09,5772.0,295.3447,295.5055,295.0799,295.1744,5772.0
2021-06-02 12:20:00,312.1,312.12,311.16,311.2,6123.0,295.1839,295.2028,294.2948,294.3327,6123.0
2021-06-02 12:30:00,311.17,311.22,310.89,311.15,6524.0,294.3043,294.3516,294.0395,294.2854,6524.0
2021-06-02 12:40:00,311.09,311.26,311.0,311.15,8856.0,294.2286,294.3894,294.1435,294.2854,8856.0
2021-06-02 12:50:00,311.09,311.78,311.08,311.48,4663.0,294.2286,294.8812,294.2192,294.5975,4663.0
2021-06-02 13:00:00,311.61,311.71,311.22,311.24,2980.0,294.7205,294.815,294.3516,294.3705,2980.0
2021-06-02 13:10:00,311.15,311.2,310.8,310.83,5983.0,294.2854,294.3327,293.9544,293.9827,5983.0
2021-06-02 13:20:00,310.89,311.0,310.73,310.99,3545.0,294.0395,294.1435,293.8882,294.1341,3545.0
2021-06-02 13:30:00,310.96,311.3,310.95,311.22,1484.0,294.1057,294.4273,294.0962,294.3516,1484.0
2021-06-02 13:40:00,311.13,311.4,311.02,311.21,6156.0,294.2665,294.5218,294.1624,294.3421,6156.0
2021-06-02 13:50:00,311.43,311.62,311.37,311.6,2457.0,294.5502,294.7299,294.4935,294.711,2457.0
2021-06-02 14:00:00,311.6,312.06,311.48,311.48,6780.0,294.711,295.1461,294.5975,294.5975,6780.0
2021-06-02 14:10:00,311.61,311.9,311.39,311.87,4191.0,294.7205,294.9947,294.5124,294.9664,4191.0
2021-06-02 14:20:00,311.81,311.81,311.0,311.04,11892.0,294.9096,294.9096,294.1435,294.1814,11892.0
2021-06-02 14:30:00,311.07,311.29,310.87,311.09,3839.0,294.2097,294.4178,294.0206,294.2286,3839.0
2021-06-02 14:40:00,311.09,311.27,310.91,311.01,2870.0,294.2286,294.3989,294.0584,294.153,2870.0
2021-06-02 14:50:00,310.96,310.96,310.51,310.86,7373.0,294.1057,294.1057,293.6801,294.0111,7373.0
2021-06-02 15:00:00,310.86,310.98,310.41,310.58,9301.0,294.0111,294.1246,293.5855,293.7463,9301.0
2021-06-02 15:10:00,310.53,310.84,310.53,310.63,2981.0,293.699,293.9922,293.699,293.7936,2981.0
2021-06-02 15:20:00,310.68,310.74,310.58,310.61,2789.0,293.8409,293.8976,293.7463,293.7747,2789.0
2021-06-02 15:30:00,310.45,310.52,310.25,310.32,5243.0,293.6233,293.6895,293.4342,293.5004,5243.0
2021-06-02 15:40:00,310.27,310.43,309.71,310.26,13987.0,293.4531,293.6044,292.9234,293.4436,13987.0
2021-06-02 15:50:00,310.3,310.94,310.29,310.48,28705.0,293.4815,294.0868,293.472,293.6517,28705.0
2021-06-03 09:30:00,308.92,309.47,307.83,307.99,8754.0,292.1763,292.6964,291.1453,291.2967,8754.0
2021-06-03 09:40:00,307.28,308.03,306.65,306.86,10551.0,290.6251,291.3345,290.0293,290.2279,10551.0
2021-06-03 09:50:00,307.37,307.62,306.49,306.87,8792.0,290.7103,290.9467,289.878,290.2374,8792.0
2021-06-03 10:00:00,306.91,306.93,306.09,306.47,3101.0,290.2752,290.2941,289.4996,289.8591,3101.0
2021-06-03 10:10:00,306.57,307.03,306.36,307.03,5323.0,289.9536,290.3887,289.755,290.3887,5323.0
2021-06-03 10:20:00,307.15,307.37,306.69,307.0,8252.0,290.5022,290.7103,290.0671,290.3603,8252.0
2021-06-03 10:30:00,307.0,308.24,307.0,307.77,13526.0,290.3603,291.5331,290.3603,291.0886,13526.0
2021-06-03 10:40:00,307.98,308.5,307.65,308.5,5524.0,291.2872,291.779,290.9751,291.779,5524.0
2021-06-03 10:50:00,308.22,309.04,308.06,308.84,10146.0,291.5142,292.2898,291.3629,292.1006,10146.0
2021-06-03 11:00:00,308.72,309.88,308.3,309.2,13665.0,291.9871,293.0842,291.5899,292.4411,13665.0
2021-06-03 11:10:00,309.22,309.71,309.06,309.71,12438.0,292.46,292.9234,292.3087,292.9234,12438.0
2021-06-03 11:20:00,309.81,311.06,309.81,311.06,5369.0,293.018,294.2003,293.018,294.2003,5369.0
2021-06-03 11:30:00,310.94,311.02,310.35,310.35,5687.0,294.0868,294.1624,293.5288,293.5288,5687.0
2021-06-03 11:40:00,310.51,311.01,310.39,310.89,3509.0,293.6801,294.153,293.5666,294.0395,3509.0
2021-06-03 11:50:00,310.9,311.13,310.79,310.94,4946.0,294.0489,294.2665,293.9449,294.0868,4946.0
2021-06-03 12:00:00,311.02,311.05,310.49,310.5,4785.0,294.1624,294.1908,293.6612,293.6706,4785.0
2021-06-03 12:10:00,310.7,310.74,310.31,310.39,3721.0,293.8598,293.8976,293.4909,293.5666,3721.0
2021-06-03 12:20:00,310.32,310.32,309.92,310.19,6282.0,293.5004,293.5004,293.1221,293.3774,6282.0
2021-06-03 12:30:00,310.37,310.73,310.15,310.73,3726.0,293.5477,293.8882,293.3396,293.8882,3726.0
2021-06-03 12:40:00,310.77,310.92,310.52,310.59,6114.0,293.926,294.0679,293.6895,293.7557,6114.0
2021-06-03 12:50:00,310.45,310.54,310.12,310.35,4510.0,293.6233,293.7085,293.3112,293.5288,4510.0
2021-06-03 13:00:00,310.53,310.53,309.75,310.04,2996.0,293.699,293.699,292.9613,293.2356,2996.0
2021-06-03 13:10:00,310.3,310.3,310.1,310.11,1401.0,293.4815,293.4815,293.2923,293.3018,1401.0
2021-06-03 13:20:00,310.25,310.6,310.05,310.46,2774.0,293.4342,293.7652,293.245,293.6328,2774.0
2021-06-03 13:30:00,310.49,311.02,310.36,311.02,6530.0,293.6612,294.1624,293.5382,294.1624,6530.0
2021-06-03 13:40:00,311.0,311.08,310.39,310.45,4646.0,294.1435,294.2192,293.5666,293.6233,4646.0
2021-06-03 13:50:00,310.31,310.4,310.19,310.29,3329.0,293.4909,293.576,293.3774,293.472,3329.0
2021-06-03 14:00:00,310.29,310.29,309.84,309.84,3431.0,293.472,293.472,293.0464,293.0464,3431.0
2021-06-03 14:10:00,309.92,309.96,309.48,309.48,4082.0,293.1221,293.1599,292.7059,292.7059,4082.0
2021-06-03 14:20:00,309.57,309.89,309.5,309.84,3440.0,292.791,293.0937,292.7248,293.0464,3440.0
2021-06-03 14:30:00,309.85,309.93,309.32,309.63,3960.0,293.0559,293.1315,292.5546,292.8478,3960.0
2021-06-03 14:40:00,309.47,309.63,309.39,309.6,2655.0,292.6964,292.8478,292.6208,292.8194,2655.0
2021-06-03 14:50:00,309.52,309.55,308.98,308.98,30698.0,292.7437,292.7721,292.233,292.233,30698.0
2021-06-03 15:00:00,308.96,309.57,308.95,309.49,7952.0,292.2141,292.791,292.2046,292.7154,7952.0
2021-06-03 15:10:00,309.48,309.75,309.28,309.58,8973.0,292.7059,292.9613,292.5167,292.8005,8973.0
2021-06-03 15:20:00,309.5,309.59,309.29,309.5,6958.0,292.7248,292.8099,292.5262,292.7248,6958.0
2021-06-03 15:30:00,309.49,309.58,309.16,309.31,15333.0,292.7154,292.8005,292.4032,292.5451,15333.0
2021-06-03 15:40:00,309.33,309.36,308.9,308.98,8951.0,292.564,292.5924,292.1573,292.233,8951.0
2021-06-03 15:50:00,309.12,309.44,308.86,309.25,33151.0,292.3654,292.6681,292.1195,292.4884,33151.0
2021-06-04 09:30:00,309.22,310.47,309.22,310.26,12973.0,292.46,293.6422,292.46,293.4436,12973.0
2021-06-04 09:40:00,310.11,310.69,309.72,309.73,12140.0,293.3018,293.8503,292.9329,292.9424,12140.0
2021-06-04 09:50:00,309.72,310.12,309.45,309.96,3421.0,292.9329,293.3112,292.6775,293.1599,3421.0
2021-06-04 10:00:00,309.87,309.87,307.92,308.09,6517.0,293.0748,293.0748,291.2305,291.3912,6517.0
2021-06-04 10:10:00,308.08,308.87,307.49,308.59,14200.0,291.3818,292.129,290.8238,291.8641,14200.0
2021-06-04 10:20:00,308.59,308.59,307.61,308.15,6348.0,291.8641,291.8641,290.9373,291.448,6348.0
2021-06-04 10:30:00,308.07,309.0,308.06,309.0,6621.0,291.3723,292.2519,291.3629,292.2519,6621.0
2021-06-04 10:40:00,308.86,309.18,308.3,308.78,5583.0,292.1195,292.4222,291.5899,292.0438,5583.0
2021-06-04 10:50:00,308.86,308.92,308.47,308.51,5577.0,292.1195,292.1763,291.7506,291.7885,5577.0
2021-06-04 11:00:00,308.67,308.88,308.39,308.48,5060.0,291.9398,292.1384,291.675,291.7601,5060.0
2021-06-04 11:10:00,308.31,308.37,307.36,307.49,8778.0,291.5993,291.6561,290.7008,290.8238,8778.0
2021-06-04 11:20:00,307.44,307.58,307.05,307.05,8155.0,290.7765,290.9089,290.4076,290.4076,8155.0
2021-06-04 11:30:00,307.14,307.43,307.09,307.36,8313.0,290.4927,290.767,290.4454,290.7008,8313.0
2021-06-04 11:40:00,307.21,307.43,306.96,307.23,5028.0,290.5589,290.767,290.3225,290.5779,5028.0
2021-06-04 11:50:00,307.08,307.16,306.51,307.13,3401.0,290.436,290.5117,289.8969,290.4833,3401.0
2021-06-04 12:00:00,307.23,307.44,306.74,306.74,5349.0,290.5779,290.7765,290.1144,290.1144,5349.0
2021-06-04 12:10:00,306.77,307.13,306.77,307.09,4546.0,290.1428,290.4833,290.1428,290.4454,4546.0
2021-06-04 12:20:00,307.11,307.71,307.1,307.71,2411.0,290.4644,291.0318,290.4549,291.0318,2411.0
2021-06-04 12:30:00,307.7,307.74,307.58,307.68,2345.0,291.0224,291.0602,290.9089,291.0035,2345.0
2021-06-04 12:40:00,307.62,307.98,307.62,307.85,3273.0,290.9467,291.2872,290.9467,291.1643,3273.0
2021-06-04 12:50:00,307.9,308.28,307.88,308.06,7095.0,291.2115,291.5709,291.1926,291.3629,7095.0
2021-06-04 13:00:00,308.06,308.76,308.06,308.71,2966.0,291.3629,292.0249,291.3629,291.9776,2966.0
2021-06-04 13:10:00,308.68,308.86,308.3,308.4,3963.0,291.9493,292.1195,291.5899,291.6844,3963.0
2021-06-04 13:20:00,308.43,308.52,308.19,308.34,3309.0,291.7128,291.7979,291.4858,291.6277,3309.0
2021-06-04 13:30:00,308.48,308.75,308.07,308.52,3173.0,291.7601,292.0155,291.3723,291.7979,3173.0
2021-06-04 13:40:00,308.64,308.94,308.62,308.74,3660.0,291.9114,292.1952,291.8925,292.006,3660.0
2021-06-04 13:50:00,308.74,308.88,308.62,308.84,4189.0,292.006,292.1384,291.8925,292.1006,4189.0
2021-06-04 14:00:00,308.93,309.18,308.89,309.01,2690.0,292.1857,292.4222,292.1479,292.2614,2690.0
2021-06-04 14:10:00,309.05,309.33,308.94,308.94,3587.0,292.2992,292.564,292.1952,292.1952,3587.0
2021-06-04 14:20:00,308.97,309.56,308.84,309.54,6369.0,292.2235,292.7816,292.1006,292.7627,6369.0
2021-06-04 14:30:00,309.48,309.78,309.42,309.66,4278.0,292.7059,292.9896,292.6492,292.8761,4278.0
2021-06-04 14:40:00,309.7,309.73,309.34,309.34,2329.0,292.914,292.9424,292.5735,292.5735,2329.0
2021-06-04 14:50:00,309.35,309.42,309.02,309.32,3050.0,292.583,292.6492,292.2708,292.5546,3050.0
2021-06-04 15:00:00,309.31,309.43,309.12,309.12,2915.0,292.5451,292.6586,292.3654,292.3654,2915.0
2021-06-04 15:10:00,309.1,309.33,309.1,309.16,1849.0,292.3465,292.564,292.3465,292.4032,1849.0
2021-06-04 15:20:00,309.31,309.32,309.12,309.32,3594.0,292.5451,292.5546,292.3654,292.5546,3594.0
2021-06-04 15:30:00,309.42,309.42,309.11,309.12,3509.0,292.6492,292.6492,292.356,292.3654,3509.0
2021-06-04 15:40:00,309.18,309.57,309.11,309.5,10527.0,292.4222,292.791,292.356,292.7248,10527.0
2021-06-04 15:50:00,309.62,310.04,308.96,309.08,59852.0,292.8383,293.2356,292.2141,292.3276,59852.0
2021-06-07 09:30:00,309.59,310.18,308.75,308.75,8720.0,292.8099,293.368,292.0155,292.0155,8720.0
2021-06-07 09:40:00,309.2,309.56,308.75,309.14,2005.0,292.4411,292.7816,292.0155,292.3843,2005.0
2021-06-07 09:50:00,309.3,309.3,308.33,308.8,2104.0,292.5357,292.5357,291.6182,292.0628,2104.0
2021-06-07 10:00:00,308.43,308.43,307.18,307.77,9293.0,291.7128,291.7128,290.5306,291.0886,9293.0
2021-06-07 10:10:00,307.88,308.26,307.57,307.73,4123.0,291.1926,291.552,290.8994,291.0508,4123.0
2021-06-07 10:20:00,307.87,308.07,307.19,307.19,2082.0,291.1832,291.3723,290.54,290.54,2082.0
2021-06-07 10:30:00,307.22,307.28,306.86,307.14,5271.0,290.5684,290.6251,290.2279,290.4927,5271.0
2021-06-07 10:40:00,307.35,307.37,306.69,306.69,5100.0,290.6914,290.7103,290.0671,290.0671,5100.0
2021-06-07 10:50:00,306.85,306.96,306.26,306.38,4001.0,290.2185,290.3225,289.6604,289.7739,4001.0
2021-06-07 11:00:00,306.54,306.96,306.0,306.01,7349.0,289.9253,290.3225,289.4145,289.424,7349.0
2021-06-07 11:10:00,306.07,306.58,305.97,306.46,4637.0,289.4807,289.9631,289.3862,289.8496,4637.0
2021-06-07 11:20:00,306.37,306.4,305.55,306.02,5840.0,289.7645,289.7928,288.9889,289.4334,5840.0
2021-06-07 11:30:00,306.22,306.24,305.5,305.66,3328.0,289.6226,289.6415,288.9416,289.093,3328.0
2021-06-07 11:40:00,305.64,305.64,305.07,305.39,2500.0,289.074,289.074,288.5349,288.8376,2500.0
2021-06-07 11:50:00,305.44,306.09,305.03,306.06,5606.0,288.8849,289.4996,288.4971,289.4713,5606.0
2021-06-07 12:00:00,306.07,306.07,305.63,305.64,3330.0,289.4807,289.4807,289.0646,289.074,3330.0
2021-06-07 12:10:00,305.75,306.11,305.7,305.95,4123.0,289.1781,289.5186,289.1308,289.3672,4123.0
2021-06-07 12:20:00,305.92,305.94,305.59,305.67,3377.0,289.3389,289.3578,289.0267,289.1024,3377.0
2021-06-07 12:30:00,305.63,306.02,305.61,305.94,4399.0,289.0646,289.4334,289.0457,289.3578,4399.0
2021-06-07 12:40:00,305.89,305.89,305.64,305.73,2428.0,289.3105,289.3105,289.074,289.1592,2428.0
2021-06-07 12:50:00,305.71,306.07,305.71,305.83,1869.0,289.1402,289.4807,289.1402,289.2537,1869.0
2021-06-07 13:00:00,305.77,305.95,305.75,305.84,1725.0,289.197,289.3672,289.1781,289.2632,1725.0
2021-06-07 13:10:00,305.91,305.99,305.52,305.66,2460.0,289.3294,289.4051,288.9605,289.093,2460.0
2021-06-07 13:20:00,305.78,306.02,305.75,305.92,1923.0,289.2064,289.4334,289.1781,289.3389,1923.0
2021-06-07 13:30:00,305.87,306.06,305.84,306.0,2173.0,289.2916,289.4713,289.2632,289.4145,2173.0
2021-06-07 13:40:00,305.94,306.05,305.86,306.05,3281.0,289.3578,289.4618,289.2821,289.4618,3281.0
2021-06-07 13:50:00,306.07,306.34,306.06,306.27,2559.0,289.4807,289.7361,289.4713,289.6699,2559.0
2021-06-07 14:00:00,306.13,306.24,306.05,306.2,2942.0,289.5375,289.6415,289.4618,289.6037,2942.0
2021-06-07 14:10:00,306.2,306.2,305.81,305.81,3498.0,289.6037,289.6037,289.2348,289.2348,3498.0
2021-06-07 14:20:00,305.77,306.08,305.73,306.04,3287.0,289.197,289.4902,289.1592,289.4524,3287.0
2021-06-07 14:30:00,305.95,306.14,305.75,306.0,2309.0,289.3672,289.5469,289.1781,289.4145,2309.0
2021-06-07 14:40:00,305.99,306.17,305.99,306.11,1945.0,289.4051,289.5753,289.4051,289.5186,1945.0
2021-06-07 14:50:00,306.07,306.48,306.07,306.26,3488.0,289.4807,289.8685,289.4807,289.6604,3488.0
2021-06-07 15:00:00,306.35,306.47,306.31,306.45,970.0,289.7456,289.8591,289.7077,289.8401,970.0
2021-06-07 15:10:00,306.59,307.1,306.54,307.02,11898.0,289.9725,290.4549,289.9253,290.3792,11898.0
2021-06-07 15:20:00,307.02,307.34,306.81,307.29,9502.0,290.3792,290.6819,290.1806,290.6346,9502.0
2021-06-07 15:30:00,307.47,307.68,307.14,307.29,11293.0,290.8048,291.0035,290.4927,290.6346,11293.0
2021-06-07 15:40:00,307.24,307.51,307.06,307.46,10077.0,290.5873,290.8427,290.4171,290.7954,10077.0
2021-06-07 15:50:00,307.58,307.89,307.27,307.33,36437.0,290.9089,291.2021,290.6157,290.6724,36437.0
2021-06-08 09:30:00,307.95,307.95,306.25,306.25,10963.0,291.2588,291.2588,289.651,289.651,10963.0
2021-06-08 09:40:00,306.08,306.57,305.6,305.9,6485.0,289.4902,289.9536,289.0362,289.3199,6485.0
2021-06-08 09:50:00,305.89,305.95,305.19,305.58,7786.0,289.3105,289.3672,288.6484,289.0173,7786.0
2021-06-08 10:00:00,305.87,306.02,305.71,305.79,4701.0,289.2916,289.4334,289.1402,289.2159,4701.0
2021-06-08 10:10:00,306.0,306.82,306.0,306.79,3599.0,289.4145,290.1901,289.4145,290.1617,3599.0
2021-06-08 10:20:00,306.81,307.89,306.81,307.77,7724.0,290.1806,291.2021,290.1806,291.0886,7724.0
2021-06-08 10:30:00,307.82,308.92,307.53,308.85,6880.0,291.1359,292.1763,290.8616,292.1101,6880.0
2021-06-08 10:40:00,308.8,308.88,308.05,308.05,8631.0,292.0628,292.1384,291.3534,291.3534,8631.0
2021-06-08 10:50:00,308.09,308.94,308.09,308.53,9370.0,291.3912,292.1952,291.3912,291.8074,9370.0
2021-06-08 11:00:00,308.43,309.19,308.42,308.99,5655.0,291.7128,292.4316,291.7034,292.2425,5655.0
2021-06-08 11:10:00,308.89,308.89,307.89,307.94,2994.0,292.1479,292.1479,291.2021,291.2494,2994.0
2021-06-08 11:20:00,307.78,308.25,307.32,308.25,4913.0,291.098,291.5426,290.663,291.5426,4913.0
2021-06-08 11:30:00,308.14,308.64,307.93,308.64,3659.0,291.4385,291.9114,291.2399,291.9114,3659.0
2021-06-08 11:40:00,308.73,309.88,308.72,309.68,3883.0,291.9966,293.0842,291.9871,292.8951,3883.0
2021-06-08 11:50:00,310.0,310.57,310.0,310.57,9425.0,293.1977,293.7368,293.1977,293.7368,9425.0
2021-06-08 12:00:00,310.46,311.36,310.36,311.36,7437.0,293.6328,294.484,293.5382,294.484,7437.0
2021-06-08 12:10:00,311.3,311.82,311.23,311.62,10410.0,294.4273,294.9191,294.3611,294.7299,10410.0
2021-06-08 12:20:00,311.63,312.0,311.43,311.77,6470.0,294.7394,295.0893,294.5502,294.8718,6470.0
2021-06-08 12:30:00,311.69,311.7,310.49,310.66,7649.0,294.7961,294.8056,293.6612,293.8219,7649.0
2021-06-08 12:40:00,310.55,310.62,310.31,310.62,3617.0,293.7179,293.7841,293.4909,293.7841,3617.0
2021-06-08 12:50:00,310.53,310.67,310.26,310.46,1002.0,293.699,293.8314,293.4436,293.6328,1002.0
2021-06-08 13:00:00,310.75,310.98,310.65,310.85,2596.0,293.9071,294.1246,293.8125,294.0017,2596.0
2021-06-08 13:10:00,310.97,311.21,310.94,311.12,5322.0,294.1151,294.3421,294.0868,294.257,5322.0
2021-06-08 13:20:00,311.21,311.26,311.08,311.15,7090.0,294.3421,294.3894,294.2192,294.2854,7090.0
2021-06-08 13:30:00,311.13,311.63,311.12,311.55,2667.0,294.2665,294.7394,294.257,294.6637,2667.0
2021-06-08 13:40:00,311.59,311.64,311.41,311.53,7418.0,294.7015,294.7488,294.5313,294.6448,7418.0
2021-06-08 13:50:00,311.4,311.82,311.23,311.81,14902.0,294.5218,294.9191,294.3611,294.9096,14902.0
2021-06-08 14:00:00,311.48,311.92,311.48,311.6,2115.0,294.5975,295.0137,294.5975,294.711,2115.0
2021-06-08 14:10:00,311.73,311.89,311.61,311.75,3582.0,294.834,294.9853,294.7205,294.8529,3582.0
2021-06-08 14:20:00,311.8,312.18,311.76,311.96,6556.0,294.9002,295.2596,294.8623,295.0515,6556.0
2021-06-08 14:30:00,311.84,311.97,311.12,311.31,3485.0,294.938,295.0609,294.257,294.4367,3485.0
2021-06-08 14:40:00,311.21,311.25,311.11,311.11,966.0,294.3421,294.38,294.2476,294.2476,966.0
2021-06-08 14:50:00,311.0,311.45,310.91,311.24,4497.0,294.1435,294.5691,294.0584,294.3705,4497.0
2021-06-08 15:00:00,311.3,311.35,310.97,311.05,2936.0,294.4273,294.4745,294.1151,294.1908,2936.0
2021-06-08 15:10:00,311.16,311.37,311.1,311.15,2602.0,294.2948,294.4935,294.2381,294.2854,2602.0
2021-06-08 15:20:00,311.2,311.44,311.16,311.4,5764.0,294.3327,294.5597,294.2948,294.5218,5764.0
2021-06-08 15:30:00,311.37,311.46,311.01,311.41,8363.0,294.4935,294.5786,294.153,294.5313,8363.0
2021-06-08 15:40:00,311.41,311.41,310.76,310.79,9966.0,294.5313,294.5313,293.9165,293.9449,9966.0
2021-06-08 15:50:00,311.03,311.51,310.92,311.13,42050.0,294.1719,294.6259,294.0679,294.2665,42050.0
2021-06-09 09:30:00,309.63,309.63,308.64,308.79,5485.0,292.8478,292.8478,291.9114,292.0533,5485.0
2021-06-09 09:40:00,307.78,307.8,306.03,306.08,9854.0,291.098,291.117,289.4429,289.4902,9854.0
2021-06-09 09:50:00,306.17,307.04,305.96,306.29,17364.0,289.5753,290.3982,289.3767,289.6888,17364.0
2021-06-09 10:00:00,306.19,306.88,305.9,306.47,6837.0,289.5942,290.2468,289.3199,289.8591,6837.0
2021-06-09 10:10:00,306.39,307.92,306.35,307.58,7145.0,289.7834,291.2305,289.7456,290.9089,7145.0
2021-06-09 10:20:00,307.49,308.18,307.34,308.03,10637.0,290.8238,291.4764,290.6819,291.3345,10637.0
2021-06-09 10:30:00,307.97,308.43,307.82,307.82,5184.0,291.2777,291.7128,291.1359,291.1359,5184.0
2021-06-09 10:40:00,308.03,308.26,307.34,308.01,2206.0,291.3345,291.552,290.6819,291.3156,2206.0
2021-06-09 10:50:00,308.05,308.05,307.14,307.14,6597.0,291.3534,291.3534,290.4927,290.4927,6597.0
2021-06-09 11:00:00,307.25,307.34,306.82,307.04,2655.0,290.5968,290.6819,290.1901,290.3982,2655.0
2021-06-09 11:10:00,307.14,307.3,306.58,307.24,5425.0,290.4927,290.6441,289.9631,290.5873,5425.0
2021-06-09 11:20:00,307.27,307.66,307.02,307.47,6527.0,290.6157,290.9846,290.3792,290.8048,6527.0
2021-06-09 11:30:00,307.33,307.4,307.16,307.4,2669.0,290.6724,290.7386,290.5117,290.7386,2669.0
2021-06-09 11:40:00,307.32,307.54,307.13,307.4,4177.0,290.663,290.8711,290.4833,290.7386,4177.0
2021-06-09 11:50:00,307.23,307.58,306.73,307.07,7588.0,290.5779,290.9089,290.105,290.4265,7588.0
2021-06-09 12:00:00,307.06,307.06,306.54,306.61,2884.0,290.4171,290.4171,289.9253,289.9915,2884.0
2021-06-09 12:10:00,306.79,306.79,305.9,305.96,2300.0,290.1617,290.1617,289.3199,289.3767,2300.0
2021-06-09 12:20:00,305.98,306.42,305.97,306.42,4960.0,289.3956,289.8118,289.3862,289.8118,4960.0
2021-06-09 12:30:00,306.22,306.22,305.88,306.0,2920.0,289.6226,289.6226,289.301,289.4145,2920.0
2021-06-09 12:40:00,305.83,305.92,305.58,305.58,2252.0,289.2537,289.3389,289.0173,289.0173,2252.0
2021-06-09 12:50:00,305.59,305.78,305.47,305.77,1469.0,289.0267,289.2064,288.9133,289.197,1469.0
2021-06-09 13:00:00,305.69,306.02,305.69,305.91,4759.0,289.1213,289.4334,289.1213,289.3294,4759.0
2021-06-09 13:10:00,305.99,306.44,305.87,306.44,4000.0,289.4051,289.8307,289.2916,289.8307,4000.0
2021-06-09 13:20:00,306.46,306.63,305.98,306.27,8716.0,289.8496,290.0104,289.3956,289.6699,8716.0
2021-06-09 13:30:00,306.21,306.21,305.53,305.59,2736.0,289.6131,289.6131,288.97,289.0267,2736.0
2021-06-09 13:40:00,305.78,306.17,305.78,306.17,753.0,289.2064,289.5753,289.2064,289.5753,753.0
2021-06-09 13:50:00,306.17,306.35,306.09,306.15,2751.0,289.5753,289.7456,289.4996,289.5564,2751.0
2021-06-09 14:00:00,306.23,306.41,305.91,306.0,2123.0,289.6321,289.8023,289.3294,289.4145,2123.0
2021-06-09 14:10:00,306.08,306.19,306.07,306.15,1405.0,289.4902,289.5942,289.4807,289.5564,1405.0
2021-06-09 14:20:00,306.44,306.72,306.44,306.65,4421.0,289.8307,290.0955,289.8307,290.0293,4421.0
2021-06-09 14:30:00,306.63,306.78,306.48,306.56,4416.0,290.0104,290.1522,289.8685,289.9442,4416.0
2021-06-09 14:40:00,306.68,306.89,306.43,306.58,8598.0,290.0577,290.2563,289.8212,289.9631,8598.0
2021-06-09 14:50:00,306.53,306.76,306.4,306.67,6818.0,289.9158,290.1333,289.7928,290.0482,6818.0
2021-06-09 15:00:00,306.52,306.65,306.42,306.52,3148.0,289.9063,290.0293,289.8118,289.9063,3148.0
2021-06-09 15:10:00,306.53,306.64,306.3,306.3,2853.0,289.9158,290.0198,289.6983,289.6983,2853.0
2021-06-09 15:20:00,306.24,306.32,305.7,305.7,4666.0,289.6415,289.7172,289.1308,289.1308,4666.0
2021-06-09 15:30:00,305.62,305.99,305.6,305.72,8392.0,289.0551,289.4051,289.0362,289.1497,8392.0
2021-06-09 15:40:00,305.7,305.78,305.28,305.62,14711.0,289.1308,289.2064,288.7335,289.0551,14711.0
2021-06-09 15:50:00,305.61,305.7,305.0,305.45,65026.0,289.0457,289.1308,288.4687,288.8943,65026.0
2021-06-10 09:30:00,308.21,308.39,306.73,306.79,11300.0,291.5047,291.675,290.105,290.1617,11300.0
2021-06-10 09:40:00,307.11,307.18,304.2,304.43,13442.0,290.4644,290.5306,287.7121,287.9296,13442.0
2021-06-10 09:50:00,304.26,305.69,304.26,305.05,10223.0,287.7688,289.1213,287.7688,288.516,10223.0
2021-06-10 10:00:00,305.24,305.33,304.63,304.63,5880.0,288.6957,288.7808,288.1188,288.1188,5880.0
2021-06-10 10:10:00,304.56,304.56,303.0,303.15,36359.0,288.0526,288.0526,286.5771,286.719,36359.0
2021-06-10 10:20:00,303.15,303.59,302.78,303.04,10781.0,286.719,287.1351,286.3691,286.615,10781.0
2021-06-10 10:30:00,303.09,303.3,302.69,302.8,13537.0,286.6622,286.8609,286.2839,286.388,13537.0
2021-06-10 10:40:00,302.51,302.93,302.13,302.75,4112.0,286.1137,286.5109,285.7543,286.3407,4112.0
2021-06-10 10:50:00,302.54,302.72,302.15,302.31,6346.0,286.1421,286.3123,285.7732,285.9245,6346.0
2021-06-10 11:00:00,302.54,303.47,302.4,303.47,16521.0,286.1421,287.0217,286.0096,287.0217,16521.0
2021-06-10 11:10:00,303.42,303.63,303.17,303.57,6521.0,286.9744,287.173,286.7379,287.1162,6521.0
2021-06-10 11:20:00,303.53,303.81,303.32,303.75,6717.0,287.0784,287.3432,286.8798,287.2865,6717.0
2021-06-10 11:30:00,303.73,304.03,303.6,303.97,4435.0,287.2676,287.5513,287.1446,287.4946,4435.0
2021-06-10 11:40:00,303.76,303.88,303.41,303.71,4993.0,287.2959,287.4094,286.9649,287.2486,4993.0
2021-06-10 11:50:00,303.99,304.15,303.87,304.0,12001.0,287.5135,287.6648,287.4,287.5229,12001.0
2021-06-10 12:00:00,304.11,304.17,303.63,303.63,7757.0,287.627,287.6837,287.173,287.173,7757.0
2021-06-10 12:10:00,303.85,303.87,303.4,303.62,6568.0,287.3811,287.4,286.9554,287.1635,6568.0
2021-06-10 12:20:00,303.59,303.75,303.53,303.61,5102.0,287.1351,287.2865,287.0784,287.1541,5102.0
2021-06-10 12:30:00,303.72,304.56,303.7,304.44,5339.0,287.2581,288.0526,287.2392,287.9391,5339.0
2021-06-10 12:40:00,304.44,304.66,304.27,304.28,26681.0,287.9391,288.1472,287.7783,287.7878,26681.0
2021-06-10 12:50:00,304.37,304.55,304.25,304.53,5375.0,287.8729,288.0431,287.7594,288.0242,5375.0
2021-06-10 13:00:00,304.46,304.67,304.4,304.54,7434.0,287.958,288.1566,287.9012,288.0337,7434.0
2021-06-10 13:10:00,304.69,304.81,304.54,304.71,3856.0,288.1755,288.289,288.0337,288.1944,3856.0
2021-06-10 13:20:00,304.73,304.85,304.23,304.38,7669.0,288.2134,288.3269,287.7405,287.8823,7669.0
2021-06-10 13:30:00,304.38,304.57,304.29,304.43,7586.0,287.8823,288.062,287.7972,287.9296,7586.0
2021-06-10 13:40:00,304.49,304.49,304.06,304.19,4303.0,287.9864,287.9864,287.5797,287.7026,4303.0
2021-06-10 13:50:00,304.15,304.79,304.03,304.32,14730.0,287.6648,288.2701,287.5513,287.8256,14730.0
2021-06-10 14:00:00,304.36,304.36,303.89,303.99,4803.0,287.8634,287.8634,287.4189,287.5135,4803.0
2021-06-10 14:10:00,303.92,303.96,303.62,303.69,3973.0,287.4473,287.4851,287.1635,287.2297,3973.0
2021-06-10 14:20:00,303.74,303.79,303.31,303.31,6423.0,287.277,287.3243,286.8703,286.8703,6423.0
2021-06-10 14:30:00,303.32,303.44,302.94,302.98,10395.0,286.8798,286.9933,286.5204,286.5582,10395.0
2021-06-10 14:40:00,303.0,303.16,302.9,303.03,8086.0,286.5771,286.7285,286.4825,286.6055,8086.0
2021-06-10 14:50:00,303.11,303.39,303.07,303.16,6378.0,286.6812,286.946,286.6433,286.7285,6378.0
2021-06-10 15:00:00,303.15,303.51,302.96,303.2,15940.0,286.719,287.0595,286.5393,286.7663,15940.0
2021-06-10 15:10:00,303.33,303.72,303.26,303.69,7471.0,286.8892,287.2581,286.823,287.2297,7471.0
2021-06-10 15:20:00,303.65,303.73,303.53,303.61,5715.0,287.1919,287.2676,287.0784,287.1541,5715.0
2021-06-10 15:30:00,303.59,303.93,303.49,303.68,15772.0,287.1351,287.4567,287.0406,287.2203,15772.0
2021-06-10 15:40:00,303.5,303.69,303.1,303.16,16657.0,287.05,287.2297,286.6717,286.7285,16657.0
2021-06-10 15:50:00,303.29,303.57,303.11,303.12,63728.0,286.8514,287.1162,286.6812,286.6906,63728.0
2021-06-11 09:30:00,305.54,306.75,305.54,305.76,9471.0,288.9795,290.1239,288.9795,289.1875,9471.0
2021-06-11 09:40:00,305.44,305.55,304.61,304.61,9773.0,288.8849,288.9889,288.0999,288.0999,9773.0
2021-06-11 09:50:00,304.45,304.98,304.42,304.42,6798.0,287.9485,288.4498,287.9202,287.9202,6798.0
2021-06-11 10:00:00,304.76,304.76,304.05,304.37,8225.0,288.2417,288.2417,287.5702,287.8729,8225.0
2021-06-11 10:10:00,303.93,303.93,303.32,303.46,3705.0,287.4567,287.4567,286.8798,287.0122,3705.0
2021-06-11 10:20:00,302.99,303.36,302.87,302.88,4624.0,286.5677,286.9176,286.4542,286.4636,4624.0
2021-06-11 10:30:00,303.23,303.25,302.81,302.81,5151.0,286.7947,286.8136,286.3974,286.3974,5151.0
2021-06-11 10:40:00,302.94,303.49,302.94,303.14,3113.0,286.5204,287.0406,286.5204,286.7095,3113.0
2021-06-11 10:50:00,303.16,303.28,302.84,303.16,3986.0,286.7285,286.842,286.4258,286.7285,3986.0
2021-06-11 11:00:00,303.02,303.1,302.73,302.96,2052.0,286.596,286.6717,286.3218,286.5393,2052.0
2021-06-11 11:10:00,302.96,302.96,302.24,302.29,14619.0,286.5393,286.5393,285.8583,285.9056,14619.0
2021-06-11 11:20:00,302.0,302.14,301.72,301.94,21648.0,285.6313,285.7637,285.3665,285.5746,21648.0
2021-06-11 11:30:00,302.0,302.66,301.77,302.66,44556.0,285.6313,286.2556,285.4138,286.2556,44556.0
2021-06-11 11:40:00,302.66,302.69,302.52,302.59,2215.0,286.2556,286.2839,286.1231,286.1893,2215.0
2021-06-11 11:50:00,302.6,302.72,302.26,302.48,4487.0,286.1988,286.3123,285.8772,286.0853,4487.0
2021-06-11 12:00:00,302.48,302.57,301.91,301.92,5378.0,286.0853,286.1704,285.5462,285.5557,5378.0
2021-06-11 12:10:00,301.98,302.04,300.69,301.27,14224.0,285.6124,285.6692,284.3923,284.9409,14224.0
2021-06-11 12:20:00,301.3,301.43,301.07,301.09,7893.0,284.9693,285.0922,284.7517,284.7707,7893.0
2021-06-11 12:30:00,300.98,301.25,300.8,301.1,18820.0,284.6666,284.922,284.4964,284.7801,18820.0
2021-06-11 12:40:00,301.16,301.16,300.84,301.06,11521.0,284.8369,284.8369,284.5342,284.7423,11521.0
2021-06-11 12:50:00,301.06,301.76,301.05,301.7,6355.0,284.7423,285.4043,284.7328,285.3476,6355.0
2021-06-11 13:00:00,302.0,302.11,301.85,302.04,4989.0,285.6313,285.7354,285.4895,285.6692,4989.0
2021-06-11 13:10:00,301.96,302.09,301.82,302.02,8327.0,285.5935,285.7165,285.4611,285.6502,8327.0
2021-06-11 13:20:00,302.02,302.08,301.73,301.87,15332.0,285.6502,285.707,285.376,285.5084,15332.0
2021-06-11 13:30:00,301.82,301.95,301.31,301.95,29438.0,285.4611,285.584,284.9787,285.584,29438.0
2021-06-11 13:40:00,301.99,302.14,301.8,302.0,8060.0,285.6219,285.7637,285.4422,285.6313,8060.0
2021-06-11 13:50:00,302.0,302.1,301.81,302.04,7093.0,285.6313,285.7259,285.4516,285.6692,7093.0
2021-06-11 14:00:00,302.03,302.18,301.75,302.14,4939.0,285.6597,285.8016,285.3949,285.7637,4939.0
2021-06-11 14:10:00,302.22,302.31,301.49,301.56,12770.0,285.8394,285.9245,285.149,285.2152,12770.0
2021-06-11 14:20:00,301.49,302.13,301.48,302.13,6153.0,285.149,285.7543,285.1395,285.7543,6153.0
2021-06-11 14:30:00,302.09,302.38,301.97,302.05,6164.0,285.7165,285.9907,285.603,285.6786,6164.0
2021-06-11 14:40:00,301.95,302.01,301.77,301.94,8418.0,285.584,285.6408,285.4138,285.5746,8418.0
2021-06-11 14:50:00,301.9,302.17,301.9,302.12,5021.0,285.5367,285.7921,285.5367,285.7448,5021.0
2021-06-11 15:00:00,302.12,302.15,301.72,302.03,9753.0,285.7448,285.7732,285.3665,285.6597,9753.0
2021-06-11 15:10:00,302.01,302.01,301.84,301.98,5649.0,285.6408,285.6408,285.48,285.6124,5649.0
2021-06-11 15:20:00,301.82,301.83,301.58,301.83,6528.0,285.4611,285.4705,285.2341,285.4705,6528.0
2021-06-11 15:30:00,301.79,301.98,301.45,301.53,27082.0,285.4327,285.6124,285.1111,285.1868,27082.0
2021-06-11 15:40:00,301.39,301.72,301.21,301.56,21059.0,285.0544,285.3665,284.8841,285.2152,21059.0
2021-06-11 15:50:00,301.7,302.3,301.5,301.98,51670.0,285.3476,285.9151,285.1584,285.6124,51670.0
2021-06-14 09:30:00,301.46,301.95,299.51,300.0,31794.0,285.1206,285.584,283.2763,283.7397,31794.0
2021-06-14 09:40:00,299.78,300.23,298.67,298.85,13081.0,283.5317,283.9573,282.4818,282.6521,13081.0
2021-06-14 09:50:00,298.5,298.86,297.51,298.06,18333.0,282.321,282.6615,281.3847,281.9049,18333.0
2021-06-14 10:00:00,297.72,298.77,297.71,298.76,4756.0,281.5833,282.5764,281.5739,282.5669,4756.0
2021-06-14 10:10:00,298.76,298.77,297.99,298.22,12091.0,282.5669,282.5764,281.8387,282.0562,12091.0
2021-06-14 10:20:00,298.24,298.46,297.82,297.95,8822.0,282.0751,282.2832,281.6779,281.8008,8822.0
2021-06-14 10:30:00,298.02,298.54,297.58,298.54,25071.0,281.867,282.3589,281.4509,282.3589,25071.0
2021-06-14 10:40:00,298.5,298.64,297.56,297.75,10263.0,282.321,282.4534,281.432,281.6117,10263.0
2021-06-14 10:50:00,297.75,298.31,297.75,298.31,10531.0,281.6117,282.1413,281.6117,282.1413,10531.0
2021-06-14 11:00:00,298.25,298.48,297.9,298.05,16785.0,282.0846,282.3021,281.7536,281.8954,16785.0
2021-06-14 11:10:00,298.0,298.05,297.16,297.53,16147.0,281.8481,281.8954,281.0537,281.4036,16147.0
2021-06-14 11:20:00,297.6,297.6,297.07,297.14,7796.0,281.4698,281.4698,280.9685,281.0347,7796.0
2021-06-14 11:30:00,297.24,297.3,296.64,296.85,13271.0,281.1293,281.1861,280.5618,280.7605,13271.0
2021-06-14 11:40:00,296.85,297.18,296.78,296.89,6997.0,280.7605,281.0726,280.6943,280.7983,6997.0
2021-06-14 11:50:00,296.86,296.96,296.75,296.85,6375.0,280.7699,280.8645,280.6659,280.7605,6375.0
2021-06-14 12:00:00,296.93,297.12,296.86,296.94,10607.0,280.8361,281.0158,280.7699,280.8456,10607.0
2021-06-14 12:10:00,297.06,297.06,296.58,297.0,25517.0,280.9591,280.9591,280.5051,280.9023,25517.0
2021-06-14 12:20:00,296.96,296.96,296.4,296.58,9105.0,280.8645,280.8645,280.3349,280.5051,9105.0
2021-06-14 12:30:00,296.4,296.51,295.99,296.08,9658.0,280.3349,280.4389,279.9471,280.0322,9658.0
2021-06-14 12:40:00,296.16,296.37,295.95,295.98,10850.0,280.1079,280.3065,279.9092,279.9376,10850.0
2021-06-14 12:50:00,296.11,296.15,295.65,295.74,7285.0,280.0606,280.0984,279.6255,279.7106,7285.0
2021-06-14 13:00:00,295.74,295.83,295.65,295.69,6900.0,279.7106,279.7957,279.6255,279.6633,6900.0
2021-06-14 13:10:00,295.61,295.77,295.35,295.6,10167.0,279.5877,279.739,279.3418,279.5782,10167.0
2021-06-14 13:20:00,295.66,296.21,295.62,296.03,5774.0,279.635,280.1552,279.5971,279.9849,5774.0
2021-06-14 13:30:00,296.07,296.38,295.79,296.38,19196.0,280.0227,280.3159,279.7579,280.3159,19196.0
2021-06-14 13:40:00,296.38,296.38,296.0,296.03,5800.0,280.3159,280.3159,279.9565,279.9849,5800.0
2021-06-14 13:50:00,296.04,296.16,295.61,295.7,4378.0,279.9944,280.1079,279.5877,279.6728,4378.0
2021-06-14 14:00:00,295.63,295.83,295.3,295.54,17769.0,279.6066,279.7957,279.2945,279.5215,17769.0
2021-06-14 14:10:00,295.6,295.78,295.45,295.61,9626.0,279.5782,279.7485,279.4363,279.5877,9626.0
2021-06-14 14:20:00,295.65,295.87,295.48,295.56,6896.0,279.6255,279.8336,279.4647,279.5404,6896.0
2021-06-14 14:30:00,295.61,295.81,295.38,295.81,11553.0,279.5877,279.7768,279.3701,279.7768,11553.0
2021-06-14 14:40:00,295.81,296.17,295.68,296.16,10660.0,279.7768,280.1173,279.6539,280.1079,10660.0
2021-06-14 14:50:00,296.18,296.25,295.92,296.02,6091.0,280.1268,280.193,279.8809,279.9754,6091.0
2021-06-14 15:00:00,296.06,296.06,295.44,295.63,18751.0,280.0133,280.0133,279.4269,279.6066,18751.0
2021-06-14 15:10:00,295.63,295.73,295.14,295.26,17206.0,279.6066,279.7012,279.1431,279.2566,17206.0
2021-06-14 15:20:00,295.24,295.42,295.22,295.4,15350.0,279.2377,279.408,279.2188,279.3891,15350.0
2021-06-14 15:30:00,295.34,296.4,295.33,296.4,22760.0,279.3323,280.3349,279.3228,280.3349,22760.0
2021-06-14 15:40:00,296.35,296.41,295.87,296.03,34226.0,280.2876,280.3443,279.8336,279.9849,34226.0
2021-06-14 15:50:00,296.12,297.06,296.02,296.97,99454.0,280.07,280.9591,279.9754,280.874,99454.0
2021-06-15 09:30:00,298.12,298.12,296.14,296.14,11079.0,281.9616,281.9616,280.0889,280.0889,11079.0
2021-06-15 09:40:00,296.22,296.23,294.65,294.94,14717.0,280.1646,280.1741,278.6797,278.954,14717.0
2021-06-15 09:50:00,294.69,295.7,294.02,295.53,14277.0,278.7175,279.6728,278.0839,279.512,14277.0
2021-06-15 10:00:00,295.55,295.83,295.23,295.49,19250.0,279.5309,279.7957,279.2283,279.4742,19250.0
2021-06-15 10:10:00,295.54,295.65,294.95,295.3,10381.0,279.5215,279.6255,278.9634,279.2945,10381.0
2021-06-15 10:20:00,295.07,295.86,295.02,295.66,25360.0,279.0769,279.8241,279.0297,279.635,25360.0
2021-06-15 10:30:00,295.6,295.69,294.82,295.06,8074.0,279.5782,279.6633,278.8405,279.0675,8074.0
2021-06-15 10:40:00,294.94,295.33,294.38,294.66,7061.0,278.954,279.3228,278.4243,278.6892,7061.0
2021-06-15 10:50:00,294.56,295.25,294.53,295.0,16213.0,278.5946,279.2472,278.5662,279.0107,16213.0
2021-06-15 11:00:00,294.88,295.02,294.59,294.74,10177.0,278.8972,279.0297,278.623,278.7648,10177.0
2021-06-15 11:10:00,294.83,295.41,294.83,295.25,7971.0,278.8499,279.3985,278.8499,279.2472,7971.0
2021-06-15 11:20:00,295.42,295.71,295.26,295.35,12701.0,279.408,279.6823,279.2566,279.3418,12701.0
2021-06-15 11:30:00,295.21,295.35,294.71,294.8,9651.0,279.2094,279.3418,278.7365,278.8216,9651.0
2021-06-15 11:40:00,294.76,294.94,294.41,294.87,15964.0,278.7837,278.954,278.4527,278.8878,15964.0
2021-06-15 11:50:00,294.87,295.23,294.76,295.17,8653.0,278.8878,279.2283,278.7837,279.1715,8653.0
2021-06-15 12:00:00,295.18,295.62,295.17,295.54,21755.0,279.181,279.5971,279.1715,279.5215,21755.0
2021-06-15 12:10:00,295.51,296.07,295.46,295.97,14601.0,279.4931,280.0227,279.4458,279.9282,14601.0
2021-06-15 12:20:00,296.0,296.36,296.0,296.36,5716.0,279.9565,280.297,279.9565,280.297,5716.0
2021-06-15 12:30:00,296.32,296.37,295.9,295.91,24332.0,280.2592,280.3065,279.862,279.8714,24332.0
2021-06-15 12:40:00,295.97,296.39,295.8,296.31,11760.0,279.9282,280.3254,279.7674,280.2497,11760.0
2021-06-15 12:50:00,296.24,296.5,296.05,296.5,6073.0,280.1835,280.4294,280.0038,280.4294,6073.0
2021-06-15 13:00:00,296.48,296.59,296.11,296.34,16854.0,280.4105,280.5146,280.0606,280.2781,16854.0
2021-06-15 13:10:00,296.41,296.51,296.24,296.3,13412.0,280.3443,280.4389,280.1835,280.2403,13412.0
2021-06-15 13:20:00,296.24,296.41,295.71,295.97,15254.0,280.1835,280.3443,279.6823,279.9282,15254.0
2021-06-15 13:30:00,295.96,296.02,295.8,295.81,19389.0,279.9187,279.9754,279.7674,279.7768,19389.0
2021-06-15 13:40:00,295.84,296.57,295.74,296.48,23689.0,279.8052,280.4956,279.7106,280.4105,23689.0
2021-06-15 13:50:00,296.59,297.53,296.53,297.13,18372.0,280.5146,281.4036,280.4578,281.0253,18372.0
2021-06-15 14:00:00,297.01,297.3,296.98,297.26,23461.0,280.9118,281.1861,280.8834,281.1482,23461.0
2021-06-15 14:10:00,297.06,297.07,296.55,296.62,109154.0,280.9591,280.9685,280.4767,280.5429,109154.0
2021-06-15 14:20:00,296.59,297.45,296.37,297.11,59015.0,280.5146,281.3279,280.3065,281.0064,59015.0
2021-06-15 14:30:00,297.12,297.18,296.57,296.64,41724.0,281.0158,281.0726,280.4956,280.5618,41724.0
2021-06-15 14:40:00,296.67,297.7,296.25,297.37,81949.0,280.5902,281.5644,280.193,281.2523,81949.0
2021-06-15 14:50:00,297.37,298.21,297.0,297.44,47737.0,281.2523,282.0467,280.9023,281.3185,47737.0
2021-06-15 15:00:00,297.53,297.79,296.87,297.68,36352.0,281.4036,281.6495,280.7794,281.5455,36352.0
2021-06-15 15:10:00,297.91,297.91,296.96,297.06,29936.0,281.763,281.763,280.8645,280.9591,29936.0
2021-06-15 15:20:00,297.04,297.17,296.74,296.96,28652.0,280.9402,281.0631,280.6564,280.8645,28652.0
2021-06-15 15:30:00,296.86,296.93,295.94,296.07,85634.0,280.7699,280.8361,279.8998,280.0227,85634.0
2021-06-15 15:40:00,296.06,296.82,295.95,296.23,107432.0,280.0133,280.7321,279.9092,280.1741,107432.0
2021-06-15 15:50:00,296.54,296.54,295.31,295.88,240164.0,280.4673,280.4673,279.3039,279.843,240164.0
2021-06-16 09:30:00,295.34,295.67,294.02,294.09,19556.0,279.3323,279.6444,278.0839,278.1501,19556.0
2021-06-16 09:40:00,294.03,294.28,292.34,292.36,8133.0,278.0933,278.3298,276.4949,276.5138,8133.0
2021-06-16 09:50:00,292.34,293.02,291.7,292.97,11887.0,276.4949,277.1381,275.8896,277.0908,11887.0
2021-06-16 10:00:00,292.94,294.03,292.93,293.21,9449.0,277.0624,278.0933,277.0529,277.3178,9449.0
2021-06-16 10:10:00,293.06,293.25,292.55,292.76,8412.0,277.1759,277.3556,276.6935,276.8921,8412.0
2021-06-16 10:20:00,292.75,292.85,292.43,292.74,4215.0,276.8827,276.9773,276.58,276.8732,4215.0
2021-06-16 10:30:00,292.74,293.92,292.69,293.75,8941.0,276.8732,277.9893,276.8259,277.8285,8941.0
2021-06-16 10:40:00,293.98,294.12,293.66,293.75,4667.0,278.046,278.1784,277.7434,277.8285,4667.0
2021-06-16 10:50:00,293.71,294.69,293.58,294.69,16347.0,277.7907,278.7175,277.6677,278.7175,16347.0
2021-06-16 11:00:00,294.79,295.51,294.69,295.35,12926.0,278.8121,279.4931,278.7175,279.3418,12926.0
2021-06-16 11:10:00,295.33,296.15,295.33,295.97,21818.0,279.3228,280.0984,279.3228,279.9282,21818.0
2021-06-16 11:20:00,296.06,297.1,296.06,297.1,22453.0,280.0133,280.9969,280.0133,280.9969,22453.0
2021-06-16 11:30:00,297.07,297.8,296.93,297.38,24151.0,280.9685,281.659,280.8361,281.2617,24151.0
2021-06-16 11:40:00,297.48,297.89,297.42,297.62,9025.0,281.3563,281.7441,281.2996,281.4887,9025.0
2021-06-16 11:50:00,297.61,297.95,297.49,297.61,4960.0,281.4793,281.8008,281.3658,281.4793,4960.0
2021-06-16 12:00:00,297.62,298.2,297.62,298.1,16405.0,281.4887,282.0373,281.4887,281.9427,16405.0
2021-06-16 12:10:00,298.09,298.09,297.37,297.88,13892.0,281.9333,281.9333,281.2523,281.7346,13892.0
2021-06-16 12:20:00,297.84,297.99,297.57,297.82,5632.0,281.6968,281.8387,281.4414,281.6779,5632.0
2021-06-16 12:30:00,297.84,298.11,297.16,297.16,7415.0,281.6968,281.9522,281.0537,281.0537,7415.0
2021-06-16 12:40:00,297.27,297.82,297.0,297.11,21246.0,281.1577,281.6779,280.9023,281.0064,21246.0
2021-06-16 12:50:00,297.07,297.17,296.7,296.98,3618.0,280.9685,281.0631,280.6186,280.8834,3618.0
2021-06-16 13:00:00,297.01,297.01,296.62,296.64,3983.0,280.9118,280.9118,280.5429,280.5618,3983.0
2021-06-16 13:10:00,296.75,297.05,296.68,296.69,2831.0,280.6659,280.9496,280.5997,280.6091,2831.0
2021-06-16 13:20:00,296.61,296.61,296.23,296.32,3021.0,280.5335,280.5335,280.1741,280.2592,3021.0
2021-06-16 13:30:00,296.27,296.85,296.27,296.85,4550.0,280.2119,280.7605,280.2119,280.7605,4550.0
2021-06-16 13:40:00,296.79,296.79,296.35,296.35,5774.0,280.7037,280.7037,280.2876,280.2876,5774.0
2021-06-16 13:50:00,296.28,296.87,296.07,296.68,3350.0,280.2214,280.7794,280.0227,280.5997,3350.0
2021-06-16 14:00:00,296.56,297.31,294.71,296.86,10806.0,280.4862,281.1955,278.7365,280.7699,10806.0
2021-06-16 14:10:00,296.71,297.78,295.69,295.93,19912.0,280.6281,281.6401,279.6633,279.8903,19912.0
2021-06-16 14:20:00,295.84,296.68,295.7,296.46,8981.0,279.8052,280.5997,279.6728,280.3916,8981.0
2021-06-16 14:30:00,296.19,296.98,295.63,296.67,6470.0,280.1362,280.8834,279.6066,280.5902,6470.0
2021-06-16 14:40:00,296.43,296.6,295.79,295.95,5876.0,280.3632,280.524,279.7579,279.9092,5876.0
2021-06-16 14:50:00,295.71,296.92,295.71,296.78,7843.0,279.6823,280.8267,279.6823,280.6943,7843.0
2021-06-16 15:00:00,296.72,297.47,296.37,297.41,12440.0,280.6375,281.3469,280.3065,281.2901,12440.0
2021-06-16 15:10:00,297.28,298.1,297.15,298.1,11210.0,281.1672,281.9427,281.0442,281.9427,11210.0
2021-06-16 15:20:00,298.19,298.48,297.53,297.53,10956.0,282.0278,282.3021,281.4036,281.4036,10956.0
2021-06-16 15:30:00,297.48,297.5,296.61,297.3,16590.0,281.3563,281.3752,280.5335,281.1861,16590.0
2021-06-16 15:40:00,297.26,297.65,296.61,296.7,24796.0,281.1482,281.5171,280.5335,280.6186,24796.0
2021-06-16 15:50:00,296.63,296.78,295.82,295.84,58601.0,280.5524,280.6943,279.7863,279.8052,58601.0
2021-06-17 09:30:00,295.87,296.98,295.67,296.01,7740.0,279.8336,280.8834,279.6444,279.966,7740.0
2021-06-17 09:40:00,296.1,296.1,293.65,293.74,6528.0,280.0511,280.0511,277.7339,277.819,6528.0
2021-06-17 09:50:00,293.48,294.18,291.81,291.92,26825.0,277.5731,278.2352,275.9936,276.0977,26825.0
2021-06-17 10:00:00,291.63,292.21,290.89,291.39,16136.0,275.8234,276.372,275.1235,275.5964,16136.0
2021-06-17 10:10:00,291.37,291.37,290.29,290.79,22124.0,275.5775,275.5775,274.556,275.0289,22124.0
2021-06-17 10:20:00,290.85,290.96,289.73,289.91,11513.0,275.0857,275.1897,274.0264,274.1966,11513.0
2021-06-17 10:30:00,289.8,290.48,289.5,289.5,13126.0,274.0926,274.7357,273.8088,273.8088,13126.0
2021-06-17 10:40:00,289.64,290.03,288.79,288.91,17598.0,273.9413,274.3101,273.1373,273.2508,17598.0
2021-06-17 10:50:00,288.86,289.16,286.67,286.87,21707.0,273.2035,273.4873,271.1322,271.3214,21707.0
2021-06-17 11:00:00,286.77,286.87,285.57,285.6,23908.0,271.2268,271.3214,270.0918,270.1202,23908.0
2021-06-17 11:10:00,285.6,285.67,284.09,284.9,33215.0,270.1202,270.1864,268.6921,269.4582,33215.0
2021-06-17 11:20:00,284.79,285.34,283.85,285.33,17376.0,269.3541,269.8743,268.4651,269.8649,17376.0
2021-06-17 11:30:00,285.26,285.74,284.83,285.4,7653.0,269.7987,270.2526,269.392,269.9311,7653.0
2021-06-17 11:40:00,285.2,285.71,284.82,285.32,14432.0,269.7419,270.2243,269.3825,269.8554,14432.0
2021-06-17 11:50:00,285.22,285.22,283.66,283.85,7696.0,269.7608,269.7608,268.2854,268.4651,7696.0
2021-06-17 12:00:00,283.69,284.07,283.04,283.17,8864.0,268.3137,268.6732,267.699,267.8219,8864.0
2021-06-17 12:10:00,283.35,283.4,282.29,282.33,5907.0,267.9922,268.0395,266.9896,267.0275,5907.0
2021-06-17 12:20:00,282.23,282.78,281.98,282.68,12579.0,266.9329,267.4531,266.6964,267.3585,12579.0
2021-06-17 12:30:00,282.62,283.44,282.34,283.29,6071.0,267.3017,268.0773,267.0369,267.9354,6071.0
2021-06-17 12:40:00,283.43,284.58,283.36,284.5,20514.0,268.0678,269.1555,268.0016,269.0798,20514.0
2021-06-17 12:50:00,284.48,285.72,284.31,285.5,30570.0,269.0609,270.2337,268.9001,270.0256,30570.0
2021-06-17 13:00:00,285.5,286.06,285.15,285.55,6692.0,270.0256,270.5553,269.6946,270.0729,6692.0
2021-06-17 13:10:00,285.49,285.68,285.22,285.36,13168.0,270.0162,270.1959,269.7608,269.8932,13168.0
2021-06-17 13:20:00,285.27,285.58,285.14,285.39,10323.0,269.8081,270.1013,269.6852,269.9216,10323.0
2021-06-17 13:30:00,285.3,285.73,284.82,285.54,18383.0,269.8365,270.2432,269.3825,270.0635,18383.0
2021-06-17 13:40:00,285.6,285.93,285.43,285.56,12917.0,270.1202,270.4323,269.9594,270.0824,12917.0
2021-06-17 13:50:00,285.61,285.68,285.18,285.27,14298.0,270.1297,270.1959,269.723,269.8081,14298.0
2021-06-17 14:00:00,285.29,285.92,285.14,285.41,15358.0,269.827,270.4229,269.6852,269.9405,15358.0
2021-06-17 14:10:00,285.44,285.77,284.92,285.16,11751.0,269.9689,270.281,269.4771,269.7041,11751.0
2021-06-17 14:20:00,285.11,285.49,284.96,285.19,28892.0,269.6568,270.0162,269.5149,269.7324,28892.0
2021-06-17 14:30:00,285.22,285.23,284.7,285.0,8870.0,269.7608,269.7703,269.269,269.5527,8870.0
2021-06-17 14:40:00,285.12,285.28,284.36,284.52,24138.0,269.6662,269.8176,268.9474,269.0988,24138.0
2021-06-17 14:50:00,284.46,285.1,284.44,284.93,11407.0,269.042,269.6473,269.0231,269.4865,11407.0
2021-06-17 15:00:00,285.01,285.5,284.82,285.37,23246.0,269.5622,270.0256,269.3825,269.9027,23246.0
2021-06-17 15:10:00,285.4,285.96,285.37,285.71,16498.0,269.9311,270.4607,269.9027,270.2243,16498.0
2021-06-17 15:20:00,285.77,286.04,285.67,285.81,35070.0,270.281,270.5364,270.1864,270.3188,35070.0
2021-06-17 15:30:00,286.09,286.92,285.85,286.75,32407.0,270.5837,271.3687,270.3567,271.2079,32407.0
2021-06-17 15:40:00,286.77,286.8,285.81,286.32,44321.0,271.2268,271.2552,270.3188,270.8012,44321.0
2021-06-17 15:50:00,286.48,286.74,285.02,285.25,108300.0,270.9525,271.1984,269.5717,269.7892,108300.0
2021-06-18 09:30:00,280.94,283.21,280.74,283.13,92852.0,265.7128,267.8598,265.5236,267.7841,92852.0
2021-06-18 09:40:00,282.87,284.5,282.74,284.09,24648.0,267.5382,269.0798,267.4152,268.6921,24648.0
2021-06-18 09:50:00,283.72,284.02,281.97,282.85,17944.0,268.3421,268.6259,266.687,267.5193,17944.0
2021-06-18 10:00:00,282.89,282.91,281.11,281.34,10704.0,267.5571,267.576,265.8736,266.0911,10704.0
2021-06-18 10:10:00,281.57,282.69,281.27,282.15,20616.0,266.3087,267.3679,266.0249,266.8572,20616.0
2021-06-18 10:20:00,282.19,282.4,281.75,282.15,28353.0,266.895,267.0937,266.4789,266.8572,28353.0
2021-06-18 10:30:00,282.04,282.49,281.46,282.39,37283.0,266.7532,267.1788,266.2046,267.0842,37283.0
2021-06-18 10:40:00,282.07,282.07,280.95,281.11,23892.0,266.7816,266.7816,265.7223,265.8736,23892.0
2021-06-18 10:50:00,281.1,281.55,280.83,281.24,9504.0,265.8641,266.2897,265.6088,265.9965,9504.0
2021-06-18 11:00:00,281.15,281.87,280.5,281.5,17056.0,265.9114,266.5924,265.2966,266.2424,17056.0
2021-06-18 11:10:00,281.55,284.58,281.54,283.57,51345.0,266.2897,269.1555,266.2803,268.2003,51345.0
2021-06-18 11:20:00,283.35,284.14,283.04,283.66,28925.0,267.9922,268.7394,267.699,268.2854,28925.0
2021-06-18 11:30:00,283.62,285.81,283.46,285.11,26639.0,268.2475,270.3188,268.0962,269.6568,26639.0
2021-06-18 11:40:00,285.0,285.45,284.71,284.93,10974.0,269.5527,269.9784,269.2785,269.4865,10974.0
2021-06-18 11:50:00,284.93,285.63,284.39,285.35,24199.0,269.4865,270.1486,268.9758,269.8838,24199.0
2021-06-18 12:00:00,285.19,285.31,284.74,285.22,11227.0,269.7324,269.8459,269.3068,269.7608,11227.0
2021-06-18 12:10:00,285.12,285.3,284.88,285.1,10655.0,269.6662,269.8365,269.4392,269.6473,10655.0
2021-06-18 12:20:00,285.12,285.21,284.56,284.84,6121.0,269.6662,269.7514,269.1366,269.4014,6121.0
2021-06-18 12:30:00,284.68,284.68,283.51,283.89,10107.0,269.2501,269.2501,268.1435,268.5029,10107.0
2021-06-18 12:40:00,283.94,283.94,283.25,283.47,5532.0,268.5502,268.5502,267.8976,268.1057,5532.0
2021-06-18 12:50:00,283.42,283.42,282.97,283.01,6733.0,268.0584,268.0584,267.6328,267.6706,6733.0
2021-06-18 13:00:00,283.21,284.03,283.18,283.71,6691.0,267.8598,268.6353,267.8314,268.3327,6691.0
2021-06-18 13:10:00,283.69,284.5,283.56,284.03,11378.0,268.3137,269.0798,268.1908,268.6353,11378.0
2021-06-18 13:20:00,284.01,284.32,283.74,283.96,9245.0,268.6164,268.9096,268.361,268.5691,9245.0
2021-06-18 13:30:00,284.09,284.64,284.09,284.13,7096.0,268.6921,269.2123,268.6921,268.7299,7096.0
2021-06-18 13:40:00,284.24,284.55,283.73,283.92,9910.0,268.8339,269.1271,268.3516,268.5313,9910.0
2021-06-18 13:50:00,284.0,284.13,283.73,284.12,11566.0,268.6069,268.7299,268.3516,268.7204,11566.0
2021-06-18 14:00:00,283.99,284.43,283.8,283.8,10653.0,268.5975,269.0136,268.4178,268.4178,10653.0
2021-06-18 14:10:00,283.6,283.93,283.22,283.61,14177.0,268.2286,268.5407,267.8692,268.2381,14177.0
2021-06-18 14:20:00,283.59,283.87,283.38,283.56,17514.0,268.2192,268.484,268.0205,268.1908,17514.0
2021-06-18 14:30:00,283.49,283.58,282.93,283.14,8121.0,268.1246,268.2097,267.5949,267.7936,8121.0
2021-06-18 14:40:00,283.15,283.16,282.69,282.94,5741.0,267.803,267.8125,267.3679,267.6044,5741.0
2021-06-18 14:50:00,282.81,282.99,282.12,282.65,12469.0,267.4814,267.6517,266.8288,267.3301,12469.0
2021-06-18 15:00:00,282.77,282.97,282.15,282.22,9734.0,267.4436,267.6328,266.8572,266.9234,9734.0
2021-06-18 15:10:00,282.21,282.77,282.03,282.73,14964.0,266.914,267.4436,266.7437,267.4058,14964.0
2021-06-18 15:20:00,282.72,283.44,282.67,283.14,15253.0,267.3963,268.0773,267.349,267.7936,15253.0
2021-06-18 15:30:00,283.17,284.04,283.15,283.76,30474.0,267.8219,268.6448,267.803,268.38,30474.0
2021-06-18 15:40:00,283.69,283.78,282.72,282.79,39700.0,268.3137,268.3989,267.3963,267.4625,39700.0
2021-06-18 15:50:00,282.93,283.09,280.86,280.99,160941.0,267.5949,267.7463,265.6371,265.7601,160941.0
2021-06-21 09:30:00,284.89,286.34,282.56,286.34,23027.0,269.4487,270.8201,267.245,270.8201,23027.0
2021-06-21 09:40:00,286.0,287.0,285.16,286.68,14027.0,270.4985,271.4443,269.7041,271.1417,14027.0
2021-06-21 09:50:00,287.18,287.63,286.21,286.3,23399.0,271.6146,272.0402,270.6972,270.7823,23399.0
2021-06-21 10:00:00,286.01,288.04,285.83,288.04,19226.0,270.508,272.428,270.3378,272.428,19226.0
2021-06-21 10:10:00,288.0,288.22,287.51,288.08,11164.0,272.3901,272.5982,271.9267,272.4658,11164.0
2021-06-21 10:20:00,287.98,288.53,287.31,288.42,10340.0,272.3712,272.8914,271.7375,272.7874,10340.0
2021-06-21 10:30:00,288.46,288.62,287.74,288.46,15858.0,272.8252,272.9765,272.1442,272.8252,15858.0
2021-06-21 10:40:00,288.35,288.93,288.18,288.48,22714.0,272.7212,273.2697,272.5604,272.8441,22714.0
2021-06-21 10:50:00,288.49,288.82,288.16,288.26,9921.0,272.8536,273.1657,272.5415,272.636,9921.0
2021-06-21 11:00:00,288.07,288.07,286.52,287.03,5625.0,272.4563,272.4563,270.9904,271.4727,5625.0
2021-06-21 11:10:00,287.13,287.33,286.67,286.93,6380.0,271.5673,271.7565,271.1322,271.3781,6380.0
2021-06-21 11:20:00,287.19,287.5,286.84,287.29,16604.0,271.624,271.9172,271.293,271.7186,16604.0
2021-06-21 11:30:00,287.45,288.0,287.43,287.81,3247.0,271.87,272.3901,271.851,272.2104,3247.0
2021-06-21 11:40:00,287.74,287.95,287.42,287.5,14494.0,272.1442,272.3429,271.8416,271.9172,14494.0
2021-06-21 11:50:00,287.5,287.71,287.33,287.6,11086.0,271.9172,272.1159,271.7565,272.0118,11086.0
2021-06-21 12:00:00,287.6,287.77,287.55,287.64,7633.0,272.0118,272.1726,271.9645,272.0497,7633.0
2021-06-21 12:10:00,287.68,288.09,287.52,287.93,6615.0,272.0875,272.4753,271.9362,272.3239,6615.0
2021-06-21 12:20:00,287.89,287.89,287.56,287.65,6394.0,272.2861,272.2861,271.974,272.0591,6394.0
2021-06-21 12:30:00,287.65,287.93,287.32,287.32,7168.0,272.0591,272.3239,271.747,271.747,7168.0
2021-06-21 12:40:00,287.4,287.4,286.74,286.83,10646.0,271.8227,271.8227,271.1984,271.2836,10646.0
2021-06-21 12:50:00,286.94,286.97,286.36,286.42,4966.0,271.3876,271.416,270.839,270.8958,4966.0
2021-06-21 13:00:00,286.53,287.07,286.28,286.85,13656.0,270.9998,271.5105,270.7634,271.3025,13656.0
2021-06-21 13:10:00,286.67,287.39,286.34,287.17,8503.0,271.1322,271.8132,270.8201,271.6051,8503.0
2021-06-21 13:20:00,287.21,287.46,286.74,287.24,9835.0,271.643,271.8794,271.1984,271.6713,9835.0
2021-06-21 13:30:00,287.24,287.77,287.24,287.56,5581.0,271.6713,272.1726,271.6713,271.974,5581.0
2021-06-21 13:40:00,287.84,288.25,287.68,287.75,6737.0,272.2388,272.6266,272.0875,272.1537,6737.0
2021-06-21 13:50:00,287.75,288.18,287.74,288.18,3418.0,272.1537,272.5604,272.1442,272.5604,3418.0
2021-06-21 14:00:00,288.19,288.32,287.61,287.69,11130.0,272.5698,272.6928,272.0213,272.0969,11130.0
2021-06-21 14:10:00,287.67,287.75,287.5,287.66,5686.0,272.078,272.1537,271.9172,272.0686,5686.0
2021-06-21 14:20:00,287.6,287.6,287.22,287.3,4493.0,272.0118,272.0118,271.6524,271.7281,4493.0
2021-06-21 14:30:00,287.32,287.61,287.02,287.58,7105.0,271.747,272.0213,271.4633,271.9929,7105.0
2021-06-21 14:40:00,287.5,287.7,287.21,287.28,6015.0,271.9172,272.1064,271.643,271.7092,6015.0
2021-06-21 14:50:00,287.23,287.54,287.09,287.43,8898.0,271.6619,271.9551,271.5295,271.851,8898.0
2021-06-21 15:00:00,287.36,288.0,287.36,287.92,7467.0,271.7848,272.3901,271.7848,272.3145,7467.0
2021-06-21 15:10:00,287.92,287.96,287.49,287.74,6995.0,272.3145,272.3523,271.9078,272.1442,6995.0
2021-06-21 15:20:00,287.73,287.99,287.29,287.99,7225.0,272.1348,272.3807,271.7186,272.3807,7225.0
2021-06-21 15:30:00,287.9,287.95,287.38,287.94,12174.0,272.2956,272.3429,271.8037,272.3334,12174.0
2021-06-21 15:40:00,287.97,288.02,287.58,287.74,21491.0,272.3618,272.4091,271.9929,272.1442,21491.0
2021-06-21 15:50:00,287.78,288.27,287.73,288.05,67552.0,272.1821,272.6455,272.1348,272.4374,67552.0
2021-06-22 09:30:00,287.2,287.2,285.23,286.0,28297.0,271.6335,271.6335,269.7703,270.4985,28297.0
2021-06-22 09:40:00,286.03,287.01,285.79,286.45,13298.0,270.5269,271.4538,270.2999,270.9242,13298.0
2021-06-22 09:50:00,286.45,286.67,285.5,286.07,4038.0,270.9242,271.1322,270.0256,270.5647,4038.0
2021-06-22 10:00:00,286.47,286.84,286.09,286.7,8349.0,270.9431,271.293,270.5837,271.1606,8349.0
2021-06-22 10:10:00,286.61,287.18,286.19,286.67,5552.0,271.0755,271.6146,270.6782,271.1322,5552.0
2021-06-22 10:20:00,286.81,287.54,286.62,287.18,14705.0,271.2646,271.9551,271.0849,271.6146,14705.0
2021-06-22 10:30:00,287.35,287.62,287.18,287.46,12331.0,271.7754,272.0307,271.6146,271.8794,12331.0
2021-06-22 10:40:00,287.75,288.14,287.67,288.01,5229.0,272.1537,272.5226,272.078,272.3996,5229.0
2021-06-22 10:50:00,288.08,289.02,287.97,288.97,25118.0,272.4658,273.3549,272.3618,273.3076,25118.0
2021-06-22 11:00:00,288.96,289.07,288.45,288.84,9798.0,273.2981,273.4021,272.8158,273.1846,9798.0
2021-06-22 11:10:00,288.96,289.01,288.52,288.8,16502.0,273.2981,273.3454,272.882,273.1468,16502.0
2021-06-22 11:20:00,288.65,288.69,288.33,288.48,8481.0,273.0049,273.0427,272.7023,272.8441,8481.0
2021-06-22 11:30:00,288.5,288.61,287.65,287.82,6251.0,272.863,272.9671,272.0591,272.2199,6251.0
2021-06-22 11:40:00,287.91,288.0,287.78,287.91,4252.0,272.305,272.3901,272.1821,272.305,4252.0
2021-06-22 11:50:00,287.84,287.99,287.76,287.87,5215.0,272.2388,272.3807,272.1631,272.2672,5215.0
2021-06-22 12:00:00,288.0,288.17,287.81,288.11,13938.0,272.3901,272.5509,272.2104,272.4942,13938.0
2021-06-22 12:10:00,288.17,288.17,287.56,287.6,3996.0,272.5509,272.5509,271.974,272.0118,3996.0
2021-06-22 12:20:00,287.56,287.76,287.37,287.75,5388.0,271.974,272.1631,271.7943,272.1537,5388.0
2021-06-22 12:30:00,287.84,287.97,287.65,287.84,9159.0,272.2388,272.3618,272.0591,272.2388,9159.0
2021-06-22 12:40:00,287.83,288.07,287.68,288.05,6680.0,272.2294,272.4563,272.0875,272.4374,6680.0
2021-06-22 12:50:00,288.05,288.16,287.9,288.03,4845.0,272.4374,272.5415,272.2956,272.4185,4845.0
2021-06-22 13:00:00,288.0,288.17,287.91,288.16,4809.0,272.3901,272.5509,272.305,272.5415,4809.0
2021-06-22 13:10:00,288.11,288.17,287.88,287.93,6946.0,272.4942,272.5509,272.2766,272.3239,6946.0
2021-06-22 13:20:00,287.95,288.43,287.92,288.3,18060.0,272.3429,272.7968,272.3145,272.6739,18060.0
2021-06-22 13:30:00,288.36,288.54,288.32,288.45,8334.0,272.7306,272.9009,272.6928,272.8158,8334.0
2021-06-22 13:40:00,288.48,288.6,288.32,288.6,5347.0,272.8441,272.9576,272.6928,272.9576,5347.0
2021-06-22 13:50:00,288.64,288.83,288.54,288.74,5199.0,272.9955,273.1752,272.9009,273.09,5199.0
2021-06-22 14:00:00,288.76,288.88,288.47,288.54,4061.0,273.1089,273.2224,272.8347,272.9009,4061.0
2021-06-22 14:10:00,288.65,289.12,288.55,289.12,7788.0,273.0049,273.4494,272.9103,273.4494,7788.0
2021-06-22 14:20:00,289.18,289.51,289.11,289.35,7993.0,273.5062,273.8183,273.44,273.667,7993.0
2021-06-22 14:30:00,289.37,289.88,289.34,289.83,5663.0,273.6859,274.1682,273.6575,274.121,5663.0
2021-06-22 14:40:00,289.83,289.83,288.86,289.33,12484.0,274.121,274.121,273.2035,273.6481,12484.0
2021-06-22 14:50:00,289.26,289.52,289.11,289.24,5697.0,273.5818,273.8278,273.44,273.5629,5697.0
2021-06-22 15:00:00,289.25,289.79,289.21,289.7,8011.0,273.5724,274.0831,273.5346,273.998,8011.0
2021-06-22 15:10:00,289.71,290.12,289.7,290.1,12523.0,274.0075,274.3952,273.998,274.3763,12523.0
2021-06-22 15:20:00,290.13,290.63,289.89,290.3,12746.0,274.4047,274.8776,274.1777,274.5655,12746.0
2021-06-22 15:30:00,290.33,290.65,289.52,289.63,11511.0,274.5939,274.8965,273.8278,273.9318,11511.0
2021-06-22 15:40:00,289.7,289.82,289.24,289.38,13139.0,273.998,274.1115,273.5629,273.6953,13139.0
2021-06-22 15:50:00,289.28,289.93,289.13,289.29,89262.0,273.6008,274.2155,273.4589,273.6102,89262.0
2021-06-23 09:30:00,292.95,293.84,290.58,291.02,45335.0,277.0718,277.9136,274.8303,275.2465,45335.0
2021-06-23 09:40:00,290.58,292.99,290.58,292.13,21462.0,274.8303,277.1097,274.8303,276.2963,21462.0
2021-06-23 09:50:00,292.41,293.95,292.18,293.93,17611.0,276.5611,278.0176,276.3436,277.9987,17611.0
2021-06-23 10:00:00,293.88,295.47,293.49,295.12,27949.0,277.9514,279.4553,277.5826,279.1242,27949.0
2021-06-23 10:10:00,295.16,297.38,295.16,296.68,25220.0,279.1621,281.2617,279.1621,280.5997,25220.0
2021-06-23 10:20:00,296.58,297.85,296.42,296.82,16447.0,280.5051,281.7063,280.3538,280.7321,16447.0
2021-06-23 10:30:00,296.94,297.85,296.19,297.21,53470.0,280.8456,281.7063,280.1362,281.101,53470.0
2021-06-23 10:40:00,296.89,297.15,295.34,295.63,20244.0,280.7983,281.0442,279.3323,279.6066,20244.0
2021-06-23 10:50:00,295.91,296.74,295.72,296.43,15918.0,279.8714,280.6564,279.6917,280.3632,15918.0
2021-06-23 11:00:00,296.38,296.38,295.29,295.29,10977.0,280.3159,280.3159,279.285,279.285,10977.0
2021-06-23 11:10:00,295.5,296.43,295.41,296.29,8675.0,279.4836,280.3632,279.3985,280.2308,8675.0
2021-06-23 11:20:00,296.0,297.49,296.0,296.88,6601.0,279.9565,281.3658,279.9565,280.7888,6601.0
2021-06-23 11:30:00,296.99,297.34,296.05,296.56,18419.0,280.8929,281.2239,280.0038,280.4862,18419.0
2021-06-23 11:40:00,296.4,296.74,295.82,296.69,10636.0,280.3349,280.6564,279.7863,280.6091,10636.0
2021-06-23 11:50:00,296.73,296.86,296.28,296.75,16211.0,280.647,280.7699,280.2214,280.6659,16211.0
2021-06-23 12:00:00,296.85,297.2,296.64,297.12,5681.0,280.7605,281.0915,280.5618,281.0158,5681.0
2021-06-23 12:10:00,297.13,297.59,296.86,296.86,10316.0,281.0253,281.4604,280.7699,280.7699,10316.0
2021-06-23 12:20:00,296.98,297.52,296.97,297.35,19990.0,280.8834,281.3941,280.874,281.2334,19990.0
2021-06-23 12:30:00,297.39,297.73,297.25,297.28,10428.0,281.2712,281.5928,281.1388,281.1672,10428.0
2021-06-23 12:40:00,297.22,297.49,296.92,297.18,7802.0,281.1104,281.3658,280.8267,281.0726,7802.0
2021-06-23 12:50:00,297.23,297.43,296.75,297.28,16168.0,281.1199,281.309,280.6659,281.1672,16168.0
2021-06-23 13:00:00,297.22,297.43,296.89,296.91,25524.0,281.1104,281.309,280.7983,280.8172,25524.0
2021-06-23 13:10:00,296.86,297.06,296.83,296.88,6542.0,280.7699,280.9591,280.7415,280.7888,6542.0
2021-06-23 13:20:00,296.82,297.15,296.69,297.0,7898.0,280.7321,281.0442,280.6091,280.9023,7898.0
2021-06-23 13:30:00,297.04,297.4,296.95,297.02,7759.0,280.9402,281.2807,280.855,280.9212,7759.0
2021-06-23 13:40:00,297.12,297.36,296.77,297.24,6610.0,281.0158,281.2428,280.6848,281.1293,6610.0
2021-06-23 13:50:00,297.19,297.6,297.1,297.59,8426.0,281.082,281.4698,280.9969,281.4604,8426.0
2021-06-23 14:00:00,297.65,297.65,297.07,297.47,11856.0,281.5171,281.5171,280.9685,281.3469,11856.0
2021-06-23 14:10:00,297.44,297.89,297.39,297.53,12295.0,281.3185,281.7441,281.2712,281.4036,12295.0
2021-06-23 14:20:00,297.53,297.68,297.2,297.37,9993.0,281.4036,281.5455,281.0915,281.2523,9993.0
2021-06-23 14:30:00,297.38,297.44,296.79,296.79,8233.0,281.2617,281.3185,280.7037,280.7037,8233.0
2021-06-23 14:40:00,296.74,296.98,296.61,296.67,7743.0,280.6564,280.8834,280.5335,280.5902,7743.0
2021-06-23 14:50:00,296.75,297.18,296.72,296.81,11106.0,280.6659,281.0726,280.6375,280.7226,11106.0
2021-06-23 15:00:00,296.81,297.03,296.67,296.81,10205.0,280.7226,280.9307,280.5902,280.7226,10205.0
2021-06-23 15:10:00,296.83,297.0,296.28,296.28,10981.0,280.7415,280.9023,280.2214,280.2214,10981.0
2021-06-23 15:20:00,296.5,297.26,296.46,296.99,17600.0,280.4294,281.1482,280.3916,280.8929,17600.0
2021-06-23 15:30:00,296.93,297.17,296.65,296.66,24427.0,280.8361,281.0631,280.5713,280.5808,24427.0
2021-06-23 15:40:00,296.65,297.05,296.2,296.32,46657.0,280.5713,280.9496,280.1457,280.2592,46657.0
2021-06-23 15:50:00,296.37,296.62,295.11,295.36,130249.0,280.3065,280.5429,279.1148,279.3512,130249.0
2021-06-24 09:30:00,296.43,298.18,295.34,295.44,23132.0,280.3632,282.0184,279.3323,279.4269,23132.0
2021-06-24 09:40:00,296.33,296.36,295.41,295.77,5171.0,280.2686,280.297,279.3985,279.739,5171.0
2021-06-24 09:50:00,295.6,295.92,294.89,295.26,8315.0,279.5782,279.8809,278.9067,279.2566,8315.0
2021-06-24 10:00:00,295.22,295.81,294.76,295.25,11790.0,279.2188,279.7768,278.7837,279.2472,11790.0
2021-06-24 10:10:00,295.44,296.02,295.44,295.79,18737.0,279.4269,279.9754,279.4269,279.7579,18737.0
2021-06-24 10:20:00,295.76,296.64,295.76,296.22,8233.0,279.7295,280.5618,279.7295,280.1646,8233.0
2021-06-24 10:30:00,296.09,296.44,295.66,296.36,8529.0,280.0417,280.3727,279.635,280.297,8529.0
2021-06-24 10:40:00,296.21,297.01,296.12,296.85,11880.0,280.1552,280.9118,280.07,280.7605,11880.0
2021-06-24 10:50:00,296.93,297.61,296.56,297.6,43874.0,280.8361,281.4793,280.4862,281.4698,43874.0
2021-06-24 11:00:00,297.62,297.89,297.27,297.73,25176.0,281.4887,281.7441,281.1577,281.5928,25176.0
2021-06-24 11:10:00,297.78,297.86,297.54,297.67,11633.0,281.6401,281.7157,281.4131,281.536,11633.0
2021-06-24 11:20:00,297.72,298.52,297.65,298.52,15898.0,281.5833,282.3399,281.5171,282.3399,15898.0
2021-06-24 11:30:00,298.58,298.66,297.89,298.11,18191.0,282.3967,282.4724,281.7441,281.9522,18191.0
2021-06-24 11:40:00,298.22,298.4,297.86,297.99,8813.0,282.0562,282.2265,281.7157,281.8387,8813.0
2021-06-24 11:50:00,297.99,298.29,297.67,297.67,22089.0,281.8387,282.1224,281.536,281.536,22089.0
2021-06-24 12:00:00,297.8,297.9,296.99,296.99,32964.0,281.659,281.7536,280.8929,280.8929,32964.0
2021-06-24 12:10:00,296.99,296.99,295.95,296.2,36299.0,280.8929,280.8929,279.9092,280.1457,36299.0
2021-06-24 12:20:00,296.35,296.35,295.54,295.91,15972.0,280.2876,280.2876,279.5215,279.8714,15972.0
2021-06-24 12:30:00,295.85,296.72,295.67,296.72,16740.0,279.8147,280.6375,279.6444,280.6375,16740.0
2021-06-24 12:40:00,296.69,298.92,296.59,298.72,19897.0,280.6091,282.7183,280.5146,282.5291,19897.0
2021-06-24 12:50:00,298.72,299.15,298.45,299.09,29817.0,282.5291,282.9358,282.2737,282.8791,29817.0
2021-06-24 13:00:00,298.94,299.14,298.48,298.95,23508.0,282.7372,282.9263,282.3021,282.7466,23508.0
2021-06-24 13:10:00,298.89,299.72,298.89,299.07,12569.0,282.6899,283.4749,282.6899,282.8601,12569.0
2021-06-24 13:20:00,299.01,299.01,298.25,298.48,3416.0,282.8034,282.8034,282.0846,282.3021,3416.0
2021-06-24 13:30:00,298.51,299.26,298.46,299.05,3013.0,282.3305,283.0398,282.2832,282.8412,3013.0
2021-06-24 13:40:00,299.02,299.22,298.81,299.22,7141.0,282.8128,283.002,282.6142,283.002,7141.0
2021-06-24 13:50:00,299.2,299.33,298.82,299.03,5138.0,282.9831,283.106,282.6237,282.8223,5138.0
2021-06-24 14:00:00,299.16,299.16,298.61,298.61,4132.0,282.9453,282.9453,282.4251,282.4251,4132.0
2021-06-24 14:10:00,298.53,298.61,297.86,298.0,6566.0,282.3494,282.4251,281.7157,281.8481,6566.0
2021-06-24 14:20:00,298.02,298.41,297.96,298.41,7611.0,281.867,282.2359,281.8103,282.2359,7611.0
2021-06-24 14:30:00,298.36,298.36,297.99,298.27,8105.0,282.1886,282.1886,281.8387,282.1035,8105.0
2021-06-24 14:40:00,298.25,298.6,298.07,298.31,9243.0,282.0846,282.4156,281.9143,282.1413,9243.0
2021-06-24 14:50:00,298.42,298.8,298.36,298.77,4795.0,282.2454,282.6048,282.1886,282.5764,4795.0
2021-06-24 15:00:00,298.71,298.97,298.64,298.8,5276.0,282.5196,282.7656,282.4534,282.6048,5276.0
2021-06-24 15:10:00,298.76,298.98,298.34,298.91,7936.0,282.5669,282.775,282.1697,282.7088,7936.0
2021-06-24 15:20:00,298.97,298.99,298.52,298.79,9972.0,282.7656,282.7845,282.3399,282.5953,9972.0
2021-06-24 15:30:00,298.87,299.18,298.12,298.25,15344.0,282.671,282.9642,281.9616,282.0846,15344.0
2021-06-24 15:40:00,298.32,299.0,298.16,298.79,23592.0,282.1508,282.7939,281.9995,282.5953,23592.0
2021-06-24 15:50:00,298.79,299.09,298.59,298.94,101749.0,282.5953,282.8791,282.4062,282.7372,101749.0
2021-06-25 09:30:00,300.35,301.92,299.83,300.95,27316.0,284.0708,285.5557,283.5789,284.6382,27316.0
2021-06-25 09:40:00,300.9,302.15,300.58,301.25,11918.0,284.5909,285.7732,284.2883,284.922,11918.0
2021-06-25 09:50:00,301.78,302.76,301.49,302.69,7029.0,285.4233,286.3501,285.149,286.2839,7029.0
2021-06-25 10:00:00,302.46,302.98,301.79,302.62,15069.0,286.0664,286.5582,285.4327,286.2177,15069.0
2021-06-25 10:10:00,302.85,303.49,302.52,303.19,21067.0,286.4353,287.0406,286.1231,286.7568,21067.0
2021-06-25 10:20:00,303.22,303.81,302.96,303.1,18555.0,286.7852,287.3432,286.5393,286.6717,18555.0
2021-06-25 10:30:00,303.1,303.1,302.18,302.68,8921.0,286.6717,286.6717,285.8016,286.2745,8921.0
2021-06-25 10:40:00,302.72,302.8,301.92,302.2,8794.0,286.3123,286.388,285.5557,285.8205,8794.0
2021-06-25 10:50:00,302.31,302.31,301.79,301.85,5661.0,285.9245,285.9245,285.4327,285.4895,5661.0
2021-06-25 11:00:00,301.97,302.67,301.78,302.5,7806.0,285.603,286.265,285.4233,286.1042,7806.0
2021-06-25 11:10:00,302.5,303.05,302.5,302.99,5247.0,286.1042,286.6244,286.1042,286.5677,5247.0
2021-06-25 11:20:00,303.08,303.23,302.88,302.9,7789.0,286.6528,286.7947,286.4636,286.4825,7789.0
2021-06-25 11:30:00,302.84,302.9,302.09,302.51,6438.0,286.4258,286.4825,285.7165,286.1137,6438.0
2021-06-25 11:40:00,302.56,302.7,302.18,302.45,9362.0,286.161,286.2934,285.8016,286.0569,9362.0
2021-06-25 11:50:00,302.39,302.67,302.29,302.66,5186.0,286.0002,286.265,285.9056,286.2556,5186.0
2021-06-25 12:00:00,302.75,303.26,302.75,303.09,7085.0,286.3407,286.823,286.3407,286.6622,7085.0
2021-06-25 12:10:00,303.11,303.6,303.06,303.57,7236.0,286.6812,287.1446,286.6339,287.1162,7236.0
2021-06-25 12:20:00,303.64,303.64,303.0,303.08,5563.0,287.1824,287.1824,286.5771,286.6528,5563.0
2021-06-25 12:30:00,303.08,303.42,303.0,303.11,5209.0,286.6528,286.9744,286.5771,286.6812,5209.0
2021-06-25 12:40:00,303.01,303.07,302.59,302.62,7708.0,286.5866,286.6433,286.1893,286.2177,7708.0
2021-06-25 12:50:00,302.66,302.77,301.77,302.0,14696.0,286.2556,286.3596,285.4138,285.6313,14696.0
2021-06-25 13:00:00,301.91,301.91,301.43,301.8,9821.0,285.5462,285.5462,285.0922,285.4422,9821.0
2021-06-25 13:10:00,301.74,301.92,301.52,301.92,4011.0,285.3854,285.5557,285.1773,285.5557,4011.0
2021-06-25 13:20:00,301.8,301.99,301.6,301.99,3311.0,285.4422,285.6219,285.253,285.6219,3311.0
2021-06-25 13:30:00,302.01,302.23,301.77,302.2,2429.0,285.6408,285.8489,285.4138,285.8205,2429.0
2021-06-25 13:40:00,302.18,302.35,301.98,301.98,4286.0,285.8016,285.9624,285.6124,285.6124,4286.0
2021-06-25 13:50:00,302.02,302.16,301.99,302.09,5217.0,285.6502,285.7827,285.6219,285.7165,5217.0
2021-06-25 14:00:00,301.92,302.01,301.34,301.34,4343.0,285.5557,285.6408,285.0071,285.0071,4343.0
2021-06-25 14:10:00,301.45,301.62,301.11,301.11,7512.0,285.1111,285.2719,284.7896,284.7896,7512.0
2021-06-25 14:20:00,301.2,301.79,301.2,301.48,15764.0,284.8747,285.4327,284.8747,285.1395,15764.0
2021-06-25 14:30:00,301.56,302.14,301.42,302.03,7482.0,285.2152,285.7637,285.0828,285.6597,7482.0
2021-06-25 14:40:00,302.01,302.47,302.01,302.47,8559.0,285.6408,286.0759,285.6408,286.0759,8559.0
2021-06-25 14:50:00,302.38,302.46,301.82,302.13,17117.0,285.9907,286.0664,285.4611,285.7543,17117.0
2021-06-25 15:00:00,302.0,302.63,302.0,302.6,7232.0,285.6313,286.2272,285.6313,286.1988,7232.0
2021-06-25 15:10:00,302.7,302.83,302.39,302.47,14723.0,286.2934,286.4163,286.0002,286.0759,14723.0
2021-06-25 15:20:00,302.32,302.32,301.87,301.87,15388.0,285.934,285.934,285.5084,285.5084,15388.0
2021-06-25 15:30:00,301.87,302.07,301.55,301.96,14308.0,285.5084,285.6975,285.2057,285.5935,14308.0
2021-06-25 15:40:00,301.85,301.98,301.32,301.63,25124.0,285.4895,285.6124,284.9882,285.2814,25124.0
2021-06-25 15:50:00,301.8,302.89,301.67,301.9,119642.0,285.4422,286.4731,285.3192,285.5367,119642.0
2021-06-28 09:30:00,300.85,301.36,298.13,298.56,21424.0,284.5437,285.026,281.9711,282.3778,21424.0
2021-06-28 09:40:00,298.36,298.94,297.07,297.8,31692.0,282.1886,282.7372,280.9685,281.659,31692.0
2021-06-28 09:50:00,297.69,298.84,297.51,298.39,10074.0,281.5549,282.6426,281.3847,282.217,10074.0
2021-06-28 10:00:00,298.27,298.27,297.34,297.57,20124.0,282.1035,282.1035,281.2239,281.4414,20124.0
2021-06-28 10:10:00,297.59,298.66,297.35,298.31,11701.0,281.4604,282.4724,281.2334,282.1413,11701.0
2021-06-28 10:20:00,298.23,299.55,297.95,298.97,6983.0,282.0657,283.3141,281.8008,282.7656,6983.0
2021-06-28 10:30:00,298.94,299.2,298.29,298.42,12782.0,282.7372,282.9831,282.1224,282.2454,12782.0
2021-06-28 10:40:00,298.48,299.18,298.48,298.97,12804.0,282.3021,282.9642,282.3021,282.7656,12804.0
2021-06-28 10:50:00,299.05,299.63,298.96,299.54,9380.0,282.8412,283.3898,282.7561,283.3047,9380.0
2021-06-28 11:00:00,299.49,299.81,299.06,299.79,5251.0,283.2574,283.56,282.8507,283.5411,5251.0
2021-06-28 11:10:00,299.78,299.88,299.52,299.72,10725.0,283.5317,283.6262,283.2857,283.4749,10725.0
2021-06-28 11:20:00,299.69,300.3,299.68,300.0,15653.0,283.4465,284.0235,283.4371,283.7397,15653.0
2021-06-28 11:30:00,299.9,300.37,299.78,300.37,6725.0,283.6452,284.0897,283.5317,284.0897,6725.0
2021-06-28 11:40:00,300.27,300.41,299.88,300.29,10242.0,283.9951,284.1275,283.6262,284.014,10242.0
2021-06-28 11:50:00,300.54,301.37,300.38,301.24,14503.0,284.2505,285.0355,284.0991,284.9125,14503.0
2021-06-28 12:00:00,301.22,302.04,301.01,302.04,21840.0,284.8936,285.6692,284.695,285.6692,21840.0
2021-06-28 12:10:00,302.06,302.38,301.92,302.01,10427.0,285.6881,285.9907,285.5557,285.6408,10427.0
2021-06-28 12:20:00,302.09,302.14,301.82,301.93,11206.0,285.7165,285.7637,285.4611,285.5651,11206.0
2021-06-28 12:30:00,302.03,302.03,301.4,301.9,7376.0,285.6597,285.6597,285.0638,285.5367,7376.0
2021-06-28 12:40:00,301.89,302.06,301.63,302.06,6829.0,285.5273,285.6881,285.2814,285.6881,6829.0
2021-06-28 12:50:00,302.02,302.5,301.87,302.22,14140.0,285.6502,286.1042,285.5084,285.8394,14140.0
2021-06-28 13:00:00,302.13,302.36,301.81,302.17,5919.0,285.7543,285.9718,285.4516,285.7921,5919.0
2021-06-28 13:10:00,302.13,302.69,301.69,302.39,14185.0,285.7543,286.2839,285.3381,286.0002,14185.0
2021-06-28 13:20:00,302.29,302.99,302.15,302.94,13364.0,285.9056,286.5677,285.7732,286.5204,13364.0
2021-06-28 13:30:00,302.96,303.52,302.67,303.49,16535.0,286.5393,287.0689,286.265,287.0406,16535.0
2021-06-28 13:40:00,303.44,303.47,302.31,303.45,12718.0,286.9933,287.0217,285.9245,287.0027,12718.0
2021-06-28 13:50:00,303.46,303.56,303.06,303.56,9137.0,287.0122,287.1068,286.6339,287.1068,9137.0
2021-06-28 14:00:00,303.62,304.05,303.49,303.91,9995.0,287.1635,287.5702,287.0406,287.4378,9995.0
2021-06-28 14:10:00,303.91,305.0,303.9,304.85,16505.0,287.4378,288.4687,287.4283,288.3269,16505.0
2021-06-28 14:20:00,304.77,304.77,304.09,304.17,10840.0,288.2512,288.2512,287.608,287.6837,10840.0
2021-06-28 14:30:00,304.27,304.35,303.94,304.17,12118.0,287.7783,287.854,287.4662,287.6837,12118.0
2021-06-28 14:40:00,304.12,304.4,304.07,304.23,17095.0,287.6364,287.9012,287.5891,287.7405,17095.0
2021-06-28 14:50:00,304.21,304.33,303.58,303.78,9395.0,287.7215,287.835,287.1257,287.3149,9395.0
2021-06-28 15:00:00,303.86,304.0,303.46,303.74,11743.0,287.3905,287.5229,287.0122,287.277,11743.0
2021-06-28 15:10:00,303.79,303.79,303.18,303.56,38155.0,287.3243,287.3243,286.7474,287.1068,38155.0
2021-06-28 15:20:00,303.63,304.4,303.63,304.08,28173.0,287.173,287.9012,287.173,287.5986,28173.0
2021-06-28 15:30:00,304.09,304.26,303.75,304.22,41057.0,287.608,287.7688,287.2865,287.731,41057.0
2021-06-28 15:40:00,304.18,304.2,303.67,304.2,31308.0,287.6932,287.7121,287.2108,287.7121,31308.0
2021-06-28 15:50:00,304.26,304.26,303.63,303.85,106957.0,287.7688,287.7688,287.173,287.3811,106957.0
2021-06-29 09:30:00,306.22,307.85,305.19,305.82,39357.0,289.6226,291.1643,288.6484,289.2443,39357.0
2021-06-29 09:40:00,305.53,305.53,303.92,304.53,20024.0,288.97,288.97,287.4473,288.0242,20024.0
2021-06-29 09:50:00,304.53,305.06,304.33,304.33,14056.0,288.0242,288.5255,287.835,287.835,14056.0
2021-06-29 10:00:00,304.87,305.0,303.95,304.6,6754.0,288.3458,288.4687,287.4756,288.0904,6754.0
2021-06-29 10:10:00,304.6,304.83,304.15,304.74,6822.0,288.0904,288.3079,287.6648,288.2228,6822.0
2021-06-29 10:20:00,304.5,304.91,304.28,304.68,7013.0,287.9958,288.3836,287.7878,288.1661,7013.0
2021-06-29 10:30:00,304.91,305.09,303.74,303.89,15455.0,288.3836,288.5538,287.277,287.4189,15455.0
2021-06-29 10:40:00,303.88,303.96,303.42,303.68,11856.0,287.4094,287.4851,286.9744,287.2203,11856.0
2021-06-29 10:50:00,303.68,304.13,303.55,303.8,41978.0,287.2203,287.6459,287.0973,287.3338,41978.0
2021-06-29 11:00:00,304.01,304.84,303.8,304.84,15037.0,287.5324,288.3174,287.3338,288.3174,15037.0
2021-06-29 11:10:00,304.72,305.46,304.54,305.24,14574.0,288.2039,288.9038,288.0337,288.6957,14574.0
2021-06-29 11:20:00,305.22,305.36,304.62,304.99,10125.0,288.6768,288.8092,288.1093,288.4593,10125.0
2021-06-29 11:30:00,304.89,305.05,304.41,304.45,11658.0,288.3647,288.516,287.9107,287.9485,11658.0
2021-06-29 11:40:00,304.53,304.79,304.09,304.17,10679.0,288.0242,288.2701,287.608,287.6837,10679.0
2021-06-29 11:50:00,304.23,305.33,304.23,304.98,15925.0,287.7405,288.7808,287.7405,288.4498,15925.0
2021-06-29 12:00:00,304.96,305.24,304.75,305.08,5865.0,288.4309,288.6957,288.2323,288.5444,5865.0
2021-06-29 12:10:00,305.16,305.34,305.0,305.33,7382.0,288.6201,288.7903,288.4687,288.7808,7382.0
2021-06-29 12:20:00,305.3,305.55,305.27,305.47,10406.0,288.7525,288.9889,288.7241,288.9133,10406.0
2021-06-29 12:30:00,305.34,305.42,304.94,305.42,24562.0,288.7903,288.866,288.412,288.866,24562.0
2021-06-29 12:40:00,305.43,305.44,304.81,305.05,11516.0,288.8754,288.8849,288.289,288.516,11516.0
2021-06-29 12:50:00,305.0,305.0,304.48,304.67,23664.0,288.4687,288.4687,287.9769,288.1566,23664.0
2021-06-29 13:00:00,304.78,304.99,304.6,304.97,9757.0,288.2606,288.4593,288.0904,288.4404,9757.0
2021-06-29 13:10:00,305.05,305.1,304.82,305.09,7774.0,288.516,288.5633,288.2985,288.5538,7774.0
2021-06-29 13:20:00,305.12,305.26,304.94,305.04,7485.0,288.5822,288.7146,288.412,288.5066,7485.0
2021-06-29 13:30:00,305.11,305.33,305.01,305.28,8480.0,288.5728,288.7808,288.4782,288.7335,8480.0
2021-06-29 13:40:00,305.37,305.6,305.29,305.58,7492.0,288.8187,289.0362,288.743,289.0173,7492.0
2021-06-29 13:50:00,305.54,305.83,305.54,305.81,6979.0,288.9795,289.2537,288.9795,289.2348,6979.0
2021-06-29 14:00:00,305.7,305.7,304.73,305.15,21967.0,289.1308,289.1308,288.2134,288.6106,21967.0
2021-06-29 14:10:00,305.1,305.16,304.72,304.79,7739.0,288.5633,288.6201,288.2039,288.2701,7739.0
2021-06-29 14:20:00,304.86,304.98,303.96,304.12,4925.0,288.3363,288.4498,287.4851,287.6364,4925.0
2021-06-29 14:30:00,304.04,304.21,303.42,303.42,4448.0,287.5608,287.7215,286.9744,286.9744,4448.0
2021-06-29 14:40:00,303.22,303.36,302.82,302.86,7166.0,286.7852,286.9176,286.4069,286.4447,7166.0
2021-06-29 14:50:00,302.82,302.89,302.43,302.87,7432.0,286.4069,286.4731,286.038,286.4542,7432.0
2021-06-29 15:00:00,302.72,303.11,302.69,302.79,9579.0,286.3123,286.6812,286.2839,286.3785,9579.0
2021-06-29 15:10:00,302.96,303.9,302.96,303.9,10568.0,286.5393,287.4283,286.5393,287.4283,10568.0
2021-06-29 15:20:00,303.84,304.19,303.67,304.12,13025.0,287.3716,287.7026,287.2108,287.6364,13025.0
2021-06-29 15:30:00,304.06,304.06,303.41,303.53,11591.0,287.5797,287.5797,286.9649,287.0784,11591.0
2021-06-29 15:40:00,303.46,303.54,303.15,303.41,15675.0,287.0122,287.0879,286.719,286.9649,15675.0
2021-06-29 15:50:00,303.43,303.51,302.49,302.64,68599.0,286.9838,287.0595,286.0948,286.2366,68599.0
2021-06-30 09:30:00,301.13,303.35,301.13,303.35,12089.0,284.8085,286.9082,284.8085,286.9082,12089.0
2021-06-30 09:40:00,303.44,304.08,302.59,303.23,9866.0,286.9933,287.5986,286.1893,286.7947,9866.0
2021-06-30 09:50:00,303.27,305.23,303.27,305.23,17288.0,286.8325,288.6863,286.8325,288.6863,17288.0
2021-06-30 10:00:00,305.23,305.55,304.93,305.44,17458.0,288.6863,288.9889,288.4025,288.8849,17458.0
2021-06-30 10:10:00,305.75,306.0,305.35,305.76,5069.0,289.1781,289.4145,288.7998,289.1875,5069.0
2021-06-30 10:20:00,306.06,306.1,305.48,305.72,4176.0,289.4713,289.5091,288.9227,289.1497,4176.0
2021-06-30 10:30:00,305.63,306.35,305.52,306.35,15961.0,289.0646,289.7456,288.9605,289.7456,15961.0
2021-06-30 10:40:00,306.28,306.46,306.04,306.36,8257.0,289.6793,289.8496,289.4524,289.755,8257.0
2021-06-30 10:50:00,306.25,306.25,305.21,305.62,29435.0,289.651,289.651,288.6673,289.0551,29435.0
2021-06-30 11:00:00,305.5,305.53,304.85,305.36,8962.0,288.9416,288.97,288.3269,288.8092,8962.0
2021-06-30 11:10:00,305.36,305.74,305.24,305.74,15501.0,288.8092,289.1686,288.6957,289.1686,15501.0
2021-06-30 11:20:00,305.85,305.86,305.01,305.12,25804.0,289.2727,289.2821,288.4782,288.5822,25804.0
2021-06-30 11:30:00,305.07,305.96,305.02,305.84,27785.0,288.5349,289.3767,288.4876,289.2632,27785.0
2021-06-30 11:40:00,305.84,306.17,305.6,305.79,31532.0,289.2632,289.5753,289.0362,289.2159,31532.0
2021-06-30 11:50:00,305.74,306.41,305.64,306.06,16193.0,289.1686,289.8023,289.074,289.4713,16193.0
2021-06-30 12:00:00,306.0,306.27,305.3,305.31,11012.0,289.4145,289.6699,288.7525,288.7619,11012.0
2021-06-30 12:10:00,305.36,305.78,305.31,305.61,4882.0,288.8092,289.2064,288.7619,289.0457,4882.0
2021-06-30 12:20:00,305.64,306.4,305.64,306.16,18760.0,289.074,289.7928,289.074,289.5659,18760.0
2021-06-30 12:30:00,306.0,306.44,306.0,306.14,14062.0,289.4145,289.8307,289.4145,289.5469,14062.0
2021-06-30 12:40:00,306.13,306.4,306.0,306.24,17032.0,289.5375,289.7928,289.4145,289.6415,17032.0
2021-06-30 12:50:00,306.34,306.55,306.06,306.5,12491.0,289.7361,289.9347,289.4713,289.8874,12491.0
2021-06-30 13:00:00,306.43,306.91,306.31,306.91,20719.0,289.8212,290.2752,289.7077,290.2752,20719.0
2021-06-30 13:10:00,306.86,306.86,306.42,306.49,8713.0,290.2279,290.2279,289.8118,289.878,8713.0
2021-06-30 13:20:00,306.46,306.76,306.37,306.7,2505.0,289.8496,290.1333,289.7645,290.0766,2505.0
2021-06-30 13:30:00,306.66,306.95,306.63,306.95,5362.0,290.0388,290.313,290.0104,290.313,5362.0
2021-06-30 13:40:00,306.91,307.53,306.33,306.33,19231.0,290.2752,290.8616,289.7266,289.7266,19231.0
2021-06-30 13:50:00,306.33,306.74,306.23,306.74,2972.0,289.7266,290.1144,289.6321,290.1144,2972.0
2021-06-30 14:00:00,306.67,307.13,306.67,307.03,4352.0,290.0482,290.4833,290.0482,290.3887,4352.0
2021-06-30 14:10:00,307.05,307.35,307.0,307.21,6124.0,290.4076,290.6914,290.3603,290.5589,6124.0
2021-06-30 14:20:00,307.24,307.49,307.23,307.27,7833.0,290.5873,290.8238,290.5779,290.6157,7833.0
2021-06-30 14:30:00,307.26,307.49,307.17,307.36,7219.0,290.6062,290.8238,290.5211,290.7008,7219.0
2021-06-30 14:40:00,307.38,307.47,307.19,307.43,12958.0,290.7197,290.8048,290.54,290.767,12958.0
2021-06-30 14:50:00,307.39,307.51,306.99,307.3,7334.0,290.7292,290.8427,290.3509,290.6441,7334.0
2021-06-30 15:00:00,307.42,307.42,307.23,307.36,6307.0,290.7576,290.7576,290.5779,290.7008,6307.0
2021-06-30 15:10:00,307.38,307.67,307.3,307.34,32546.0,290.7197,290.994,290.6441,290.6819,32546.0
2021-06-30 15:20:00,307.4,307.62,307.31,307.31,13346.0,290.7386,290.9467,290.6535,290.6535,13346.0
2021-06-30 15:30:00,307.34,307.65,307.02,307.35,21744.0,290.6819,290.9751,290.3792,290.6914,21744.0
2021-06-30 15:40:00,307.35,307.43,307.08,307.35,21523.0,290.6914,290.767,290.436,290.6914,21523.0
2021-06-30 15:50:00,307.24,307.62,307.0,307.1,80994.0,290.5873,290.9467,290.3603,290.4549,80994.0
2021-07-01 09:30:00,309.78,310.0,307.03,307.89,15650.0,292.9896,293.1977,290.3887,291.2021,15650.0
2021-07-01 09:40:00,307.62,307.89,306.97,307.17,9468.0,290.9467,291.2021,290.3319,290.5211,9468.0
2021-07-01 09:50:00,307.07,307.83,306.5,306.53,17106.0,290.4265,291.1453,289.8874,289.9158,17106.0
2021-07-01 10:00:00,306.42,307.42,306.0,307.29,47485.0,289.8118,290.7576,289.4145,290.6346,47485.0
2021-07-01 10:10:00,307.37,307.46,306.59,307.26,12565.0,290.7103,290.7954,289.9725,290.6062,12565.0
2021-07-01 10:20:00,307.21,307.4,306.7,306.92,5007.0,290.5589,290.7386,290.0766,290.2847,5007.0
2021-07-01 10:30:00,307.02,307.23,306.49,306.92,7262.0,290.3792,290.5779,289.878,290.2847,7262.0
2021-07-01 10:40:00,306.82,307.44,306.79,307.21,6573.0,290.1901,290.7765,290.1617,290.5589,6573.0
2021-07-01 10:50:00,307.4,307.82,307.2,307.2,7611.0,290.7386,291.1359,290.5495,290.5495,7611.0
2021-07-01 11:00:00,307.23,308.22,307.17,307.86,12456.0,290.5779,291.5142,290.5211,291.1737,12456.0
2021-07-01 11:10:00,307.82,307.9,307.39,307.61,7977.0,291.1359,291.2115,290.7292,290.9373,7977.0
2021-07-01 11:20:00,307.5,307.81,307.3,307.81,7653.0,290.8332,291.1264,290.6441,291.1264,7653.0
2021-07-01 11:30:00,307.96,308.14,307.66,308.03,4417.0,291.2683,291.4385,290.9846,291.3345,4417.0
2021-07-01 11:40:00,308.05,308.05,307.08,307.28,12261.0,291.3534,291.3534,290.436,290.6251,12261.0
2021-07-01 11:50:00,307.45,307.51,306.7,306.71,7685.0,290.7859,290.8427,290.0766,290.086,7685.0
2021-07-01 12:00:00,306.79,307.29,306.69,307.18,10240.0,290.1617,290.6346,290.0671,290.5306,10240.0
2021-07-01 12:10:00,307.22,307.3,306.84,307.15,13279.0,290.5684,290.6441,290.209,290.5022,13279.0
2021-07-01 12:20:00,307.13,307.16,306.88,307.06,15695.0,290.4833,290.5117,290.2468,290.4171,15695.0
2021-07-01 12:30:00,307.06,307.22,307.0,307.03,40986.0,290.4171,290.5684,290.3603,290.3887,40986.0
2021-07-01 12:40:00,307.03,307.19,306.88,307.1,47984.0,290.3887,290.54,290.2468,290.4549,47984.0
2021-07-01 12:50:00,307.07,307.22,306.71,306.9,40239.0,290.4265,290.5684,290.086,290.2657,40239.0
2021-07-01 13:00:00,306.92,307.8,306.91,307.72,14688.0,290.2847,291.117,290.2752,291.0413,14688.0
2021-07-01 13:10:00,307.86,308.16,307.7,307.85,43400.0,291.1737,291.4575,291.0224,291.1643,43400.0
2021-07-01 13:20:00,307.89,307.9,307.7,307.75,2300.0,291.2021,291.2115,291.0224,291.0697,2300.0
2021-07-01 13:30:00,307.85,307.91,307.59,307.86,6213.0,291.1643,291.221,290.9183,291.1737,6213.0
2021-07-01 13:40:00,307.8,307.8,307.47,307.72,4289.0,291.117,291.117,290.8048,291.0413,4289.0
2021-07-01 13:50:00,307.59,307.69,307.39,307.4,5258.0,290.9183,291.0129,290.7292,290.7386,5258.0
2021-07-01 14:00:00,307.35,307.37,306.8,306.8,25125.0,290.6914,290.7103,290.1712,290.1712,25125.0
2021-07-01 14:10:00,306.91,307.05,306.84,306.97,2550.0,290.2752,290.4076,290.209,290.3319,2550.0
2021-07-01 14:20:00,306.99,307.04,306.6,307.04,3096.0,290.3509,290.3982,289.982,290.3982,3096.0
2021-07-01 14:30:00,307.07,307.17,306.8,306.99,4143.0,290.4265,290.5211,290.1712,290.3509,4143.0
2021-07-01 14:40:00,307.01,307.06,306.85,307.06,2700.0,290.3698,290.4171,290.2185,290.4171,2700.0
2021-07-01 14:50:00,307.06,307.23,306.97,307.2,5443.0,290.4171,290.5779,290.3319,290.5495,5443.0
2021-07-01 15:00:00,307.25,307.56,307.17,307.47,5715.0,290.5968,290.89,290.5211,290.8048,5715.0
2021-07-01 15:10:00,307.49,308.06,307.49,307.95,5938.0,290.8238,291.3629,290.8238,291.2588,5938.0
2021-07-01 15:20:00,307.9,307.95,307.77,307.94,4804.0,291.2115,291.2588,291.0886,291.2494,4804.0
2021-07-01 15:30:00,307.94,308.14,307.45,307.48,9443.0,291.2494,291.4385,290.7859,290.8143,9443.0
2021-07-01 15:40:00,307.49,307.65,307.28,307.3,12525.0,290.8238,290.9751,290.6251,290.6441,12525.0
2021-07-01 15:50:00,307.42,307.68,306.84,307.03,121732.0,290.7576,291.0035,290.209,290.3887,121732.0
2021-07-02 09:30:00,307.46,308.77,305.88,307.25,23475.0,290.7954,292.0344,289.301,290.5968,23475.0
2021-07-02 09:40:00,307.14,308.57,307.14,308.32,10358.0,290.4927,291.8452,290.4927,291.6088,10358.0
2021-07-02 09:50:00,308.38,308.97,308.04,308.42,5454.0,291.6655,292.2235,291.344,291.7034,5454.0
2021-07-02 10:00:00,308.42,309.1,308.22,308.71,8445.0,291.7034,292.3465,291.5142,291.9776,8445.0
2021-07-02 10:10:00,308.55,309.38,308.34,309.01,5902.0,291.8263,292.6113,291.6277,292.2614,5902.0
2021-07-02 10:20:00,308.93,309.59,308.67,309.58,5141.0,292.1857,292.8099,291.9398,292.8005,5141.0
2021-07-02 10:30:00,309.63,309.75,308.85,309.02,53301.0,292.8478,292.9613,292.1101,292.2708,53301.0
2021-07-02 10:40:00,309.13,309.53,308.83,308.83,22898.0,292.3749,292.7532,292.0911,292.0911,22898.0
2021-07-02 10:50:00,308.68,309.1,308.57,308.92,15578.0,291.9493,292.3465,291.8452,292.1763,15578.0
2021-07-02 11:00:00,308.99,309.08,308.61,309.07,2772.0,292.2425,292.3276,291.8831,292.3181,2772.0
2021-07-02 11:10:00,309.06,309.13,308.95,309.08,7253.0,292.3087,292.3749,292.2046,292.3276,7253.0
2021-07-02 11:20:00,309.03,309.12,308.91,309.03,14810.0,292.2803,292.3654,292.1668,292.2803,14810.0
2021-07-02 11:30:00,309.02,309.07,308.04,308.04,17558.0,292.2708,292.3181,291.344,291.344,17558.0
2021-07-02 11:40:00,308.09,308.7,307.98,308.51,21623.0,291.3912,291.9682,291.2872,291.7885,21623.0
2021-07-02 11:50:00,308.43,308.64,308.33,308.64,3320.0,291.7128,291.9114,291.6182,291.9114,3320.0
2021-07-02 12:00:00,308.58,308.88,308.49,308.77,4119.0,291.8547,292.1384,291.7696,292.0344,4119.0
2021-07-02 12:10:00,308.77,308.78,308.34,308.52,3700.0,292.0344,292.0438,291.6277,291.7979,3700.0
2021-07-02 12:20:00,308.52,308.52,308.11,308.44,3706.0,291.7979,291.7979,291.4102,291.7223,3706.0
2021-07-02 12:30:00,308.46,308.5,308.11,308.43,6626.0,291.7412,291.779,291.4102,291.7128,6626.0
2021-07-02 12:40:00,308.5,308.97,308.5,308.96,3250.0,291.779,292.2235,291.779,292.2141,3250.0
2021-07-02 12:50:00,308.85,309.07,308.55,308.68,6494.0,292.1101,292.3181,291.8263,291.9493,6494.0
2021-07-02 13:00:00,308.74,309.11,308.72,308.95,6249.0,292.006,292.356,291.9871,292.2046,6249.0
2021-07-02 13:10:00,308.92,309.08,308.87,308.96,5641.0,292.1763,292.3276,292.129,292.2141,5641.0
2021-07-02 13:20:00,308.91,309.03,308.8,308.94,10144.0,292.1668,292.2803,292.0628,292.1952,10144.0
2021-07-02 13:30:00,309.02,309.04,308.65,308.75,14920.0,292.2708,292.2898,291.9209,292.0155,14920.0
2021-07-02 13:40:00,308.69,308.9,308.66,308.69,1893.0,291.9587,292.1573,291.9304,291.9587,1893.0
2021-07-02 13:50:00,308.72,308.74,308.51,308.63,1982.0,291.9871,292.006,291.7885,291.902,1982.0
2021-07-02 14:00:00,308.62,309.03,308.61,308.92,4268.0,291.8925,292.2803,291.8831,292.1763,4268.0
2021-07-02 14:10:00,309.0,309.03,308.75,308.75,4307.0,292.2519,292.2803,292.0155,292.0155,4307.0
2021-07-02 14:20:00,308.76,308.99,308.68,308.8,2809.0,292.0249,292.2425,291.9493,292.0628,2809.0
2021-07-02 14:30:00,308.87,308.87,308.58,308.73,2431.0,292.129,292.129,291.8547,291.9966,2431.0
2021-07-02 14:40:00,308.81,308.81,308.52,308.54,2700.0,292.0722,292.0722,291.7979,291.8169,2700.0
2021-07-02 14:50:00,308.64,308.74,308.4,308.43,14421.0,291.9114,292.006,291.6844,291.7128,14421.0
2021-07-02 15:00:00,308.43,308.87,308.43,308.87,6572.0,291.7128,292.129,291.7128,292.129,6572.0
2021-07-02 15:10:00,308.89,308.89,308.75,308.81,3763.0,292.1479,292.1479,292.0155,292.0722,3763.0
2021-07-02 15:20:00,308.77,308.85,308.58,308.72,6936.0,292.0344,292.1101,291.8547,291.9871,6936.0
2021-07-02 15:30:00,308.65,308.91,308.63,308.91,7857.0,291.9209,292.1668,291.902,292.1668,7857.0
2021-07-02 15:40:00,308.83,308.93,308.61,308.66,15388.0,292.0911,292.1857,291.8831,291.9304,15388.0
2021-07-02 15:50:00,308.57,308.84,307.94,308.28,73198.0,291.8452,292.1006,291.2494,291.5709,73198.0
2021-07-06 09:30:00,306.82,307.4,305.46,306.15,12169.0,290.1901,290.7386,288.9038,289.5564,12169.0
2021-07-06 09:40:00,306.26,306.9,305.25,306.73,15878.0,289.6604,290.2657,288.7052,290.105,15878.0
2021-07-06 09:50:00,306.71,306.73,305.28,305.34,19717.0,290.086,290.105,288.7335,288.7903,19717.0
2021-07-06 10:00:00,305.29,305.4,302.8,302.88,18695.0,288.743,288.847,286.388,286.4636,18695.0
2021-07-06 10:10:00,302.81,303.3,302.44,303.12,38821.0,286.3974,286.8609,286.0475,286.6906,38821.0
2021-07-06 10:20:00,302.95,303.54,302.52,303.54,16580.0,286.5298,287.0879,286.1231,287.0879,16580.0
2021-07-06 10:30:00,303.31,303.4,302.49,303.31,84164.0,286.8703,286.9554,286.0948,286.8703,84164.0
2021-07-06 10:40:00,303.31,303.37,302.33,302.78,17676.0,286.8703,286.9271,285.9434,286.3691,17676.0
2021-07-06 10:50:00,302.68,302.7,302.06,302.28,6003.0,286.2745,286.2934,285.6881,285.8962,6003.0
2021-07-06 11:00:00,302.21,302.35,301.53,302.12,10410.0,285.8299,285.9624,285.1868,285.7448,10410.0
2021-07-06 11:10:00,302.11,303.04,301.92,302.83,16316.0,285.7354,286.615,285.5557,286.4163,16316.0
2021-07-06 11:20:00,302.83,302.98,301.85,302.65,24010.0,286.4163,286.5582,285.4895,286.2461,24010.0
2021-07-06 11:30:00,302.88,303.56,302.56,303.52,7496.0,286.4636,287.1068,286.161,287.0689,7496.0
2021-07-06 11:40:00,303.67,304.19,303.32,303.96,23355.0,287.2108,287.7026,286.8798,287.4851,23355.0
2021-07-06 11:50:00,303.89,303.89,303.12,303.33,8640.0,287.4189,287.4189,286.6906,286.8892,8640.0
2021-07-06 12:00:00,303.3,303.54,302.86,303.54,9338.0,286.8609,287.0879,286.4447,287.0879,9338.0
2021-07-06 12:10:00,303.42,304.7,303.41,304.7,18308.0,286.9744,288.185,286.9649,288.185,18308.0
2021-07-06 12:20:00,304.74,304.74,304.23,304.69,11056.0,288.2228,288.2228,287.7405,288.1755,11056.0
2021-07-06 12:30:00,304.63,304.69,303.49,303.93,28170.0,288.1188,288.1755,287.0406,287.4567,28170.0
2021-07-06 12:40:00,303.8,303.85,302.84,303.2,6165.0,287.3338,287.3811,286.4258,286.7663,6165.0
2021-07-06 12:50:00,303.19,303.37,302.73,303.37,9094.0,286.7568,286.9271,286.3218,286.9271,9094.0
2021-07-06 13:00:00,303.3,303.52,302.77,302.99,29962.0,286.8609,287.0689,286.3596,286.5677,29962.0
2021-07-06 13:10:00,303.08,303.13,302.72,302.99,3752.0,286.6528,286.7001,286.3123,286.5677,3752.0
2021-07-06 13:20:00,302.9,303.2,302.46,302.59,6493.0,286.4825,286.7663,286.0664,286.1893,6493.0
2021-07-06 13:30:00,302.7,302.94,302.42,302.84,4937.0,286.2934,286.5204,286.0286,286.4258,4937.0
2021-07-06 13:40:00,302.92,303.05,302.7,302.85,8064.0,286.5015,286.6244,286.2934,286.4353,8064.0
2021-07-06 13:50:00,302.86,303.59,302.86,303.57,6739.0,286.4447,287.1351,286.4447,287.1162,6739.0
2021-07-06 14:00:00,303.38,303.63,303.38,303.48,3540.0,286.9365,287.173,286.9365,287.0311,3540.0
2021-07-06 14:10:00,303.37,303.57,303.12,303.56,5349.0,286.9271,287.1162,286.6906,287.1068,5349.0
2021-07-06 14:20:00,303.59,303.68,303.39,303.65,4377.0,287.1351,287.2203,286.946,287.1919,4377.0
2021-07-06 14:30:00,303.57,303.86,303.53,303.7,4936.0,287.1162,287.3905,287.0784,287.2392,4936.0
2021-07-06 14:40:00,303.73,303.89,303.57,303.81,5825.0,287.2676,287.4189,287.1162,287.3432,5825.0
2021-07-06 14:50:00,303.81,304.28,303.73,304.2,7527.0,287.3432,287.7878,287.2676,287.7121,7527.0
2021-07-06 15:00:00,304.17,305.13,304.17,305.11,12375.0,287.6837,288.5917,287.6837,288.5728,12375.0
2021-07-06 15:10:00,305.13,305.15,304.52,304.54,9583.0,288.5917,288.6106,288.0147,288.0337,9583.0
2021-07-06 15:20:00,304.56,304.65,304.32,304.43,8334.0,288.0526,288.1377,287.8256,287.9296,8334.0
2021-07-06 15:30:00,304.47,304.54,304.04,304.48,6144.0,287.9675,288.0337,287.5608,287.9769,6144.0
2021-07-06 15:40:00,304.45,304.72,304.15,304.72,16295.0,287.9485,288.2039,287.6648,288.2039,16295.0
2021-07-06 15:50:00,305.16,305.16,303.88,303.91,40866.0,288.6201,288.6201,287.4094,287.4378,40866.0
2021-07-07 09:30:00,303.29,307.28,303.29,306.41,68589.0,286.8514,290.6251,286.8514,289.8023,68589.0
2021-07-07 09:40:00,307.09,307.12,305.23,305.93,16819.0,290.4454,290.4738,288.6863,289.3483,16819.0
2021-07-07 09:50:00,306.0,306.33,305.61,306.33,4906.0,289.4145,289.7266,289.0457,289.7266,4906.0
2021-07-07 10:00:00,306.12,306.25,305.57,305.95,6558.0,289.528,289.651,289.0078,289.3672,6558.0
2021-07-07 10:10:00,305.79,306.38,305.59,305.89,6620.0,289.2159,289.7739,289.0267,289.3105,6620.0
2021-07-07 10:20:00,305.84,305.97,304.75,304.86,7103.0,289.2632,289.3862,288.2323,288.3363,7103.0
2021-07-07 10:30:00,304.69,304.91,304.2,304.74,5589.0,288.1755,288.3836,287.7121,288.2228,5589.0
2021-07-07 10:40:00,304.54,305.35,304.35,305.24,5818.0,288.0337,288.7998,287.854,288.6957,5818.0
2021-07-07 10:50:00,305.07,305.5,304.95,305.21,6272.0,288.5349,288.9416,288.4214,288.6673,6272.0
2021-07-07 11:00:00,305.29,307.09,305.17,306.85,9438.0,288.743,290.4454,288.6295,290.2185,9438.0
2021-07-07 11:10:00,307.04,308.69,307.04,308.69,9864.0,290.3982,291.9587,290.3982,291.9587,9864.0
2021-07-07 11:20:00,308.59,310.21,308.53,310.05,24616.0,291.8641,293.3963,291.8074,293.245,24616.0
2021-07-07 11:30:00,310.3,310.62,309.78,309.93,9995.0,293.4815,293.7841,292.9896,293.1315,9995.0
2021-07-07 11:40:00,310.0,310.25,308.83,308.91,6269.0,293.1977,293.4342,292.0911,292.1668,6269.0
2021-07-07 11:50:00,309.08,309.25,308.23,309.09,3366.0,292.3276,292.4884,291.5237,292.337,3366.0
2021-07-07 12:00:00,309.32,309.59,308.99,309.54,3100.0,292.5546,292.8099,292.2425,292.7627,3100.0
2021-07-07 12:10:00,309.48,309.88,309.18,309.57,4084.0,292.7059,293.0842,292.4222,292.791,4084.0
2021-07-07 12:20:00,309.68,309.87,309.28,309.48,3104.0,292.8951,293.0748,292.5167,292.7059,3104.0
2021-07-07 12:30:00,309.5,310.01,309.5,309.86,3350.0,292.7248,293.2072,292.7248,293.0653,3350.0
2021-07-07 12:40:00,309.78,310.03,308.55,308.94,18596.0,292.9896,293.2261,291.8263,292.1952,18596.0
2021-07-07 12:50:00,309.1,309.46,309.03,309.25,4447.0,292.3465,292.687,292.2803,292.4884,4447.0
2021-07-07 13:00:00,309.28,309.59,309.12,309.33,9407.0,292.5167,292.8099,292.3654,292.564,9407.0
2021-07-07 13:10:00,309.14,309.72,309.14,309.28,6656.0,292.3843,292.9329,292.3843,292.5167,6656.0
2021-07-07 13:20:00,309.28,309.28,308.66,308.93,7218.0,292.5167,292.5167,291.9304,292.1857,7218.0
2021-07-07 13:30:00,308.85,309.28,308.75,308.96,4488.0,292.1101,292.5167,292.0155,292.2141,4488.0
2021-07-07 13:40:00,308.92,309.12,308.82,308.96,6399.0,292.1763,292.3654,292.0817,292.2141,6399.0
2021-07-07 13:50:00,309.22,309.26,308.63,308.63,6077.0,292.46,292.4978,291.902,291.902,6077.0
2021-07-07 14:00:00,308.83,309.4,308.82,309.11,7975.0,292.0911,292.6302,292.0817,292.356,7975.0
2021-07-07 14:10:00,309.35,309.5,308.65,309.09,7183.0,292.583,292.7248,291.9209,292.337,7183.0
2021-07-07 14:20:00,308.97,308.97,308.56,308.66,5896.0,292.2235,292.2235,291.8358,291.9304,5896.0
2021-07-07 14:30:00,308.6,308.93,308.32,308.32,7363.0,291.8736,292.1857,291.6088,291.6088,7363.0
2021-07-07 14:40:00,308.42,308.92,308.22,308.69,8477.0,291.7034,292.1763,291.5142,291.9587,8477.0
2021-07-07 14:50:00,308.87,308.87,308.29,308.45,7085.0,292.129,292.129,291.5804,291.7317,7085.0
2021-07-07 15:00:00,308.49,308.74,308.45,308.69,13017.0,291.7696,292.006,291.7317,291.9587,13017.0
2021-07-07 15:10:00,308.69,308.99,308.47,308.6,22082.0,291.9587,292.2425,291.7506,291.8736,22082.0
2021-07-07 15:20:00,308.61,308.73,308.31,308.4,14239.0,291.8831,291.9966,291.5993,291.6844,14239.0
2021-07-07 15:30:00,308.4,308.67,307.91,308.28,47142.0,291.6844,291.9398,291.221,291.5709,47142.0
2021-07-07 15:40:00,308.28,308.38,308.0,308.14,68788.0,291.5709,291.6655,291.3061,291.4385,68788.0
2021-07-07 15:50:00,308.12,309.08,308.1,308.31,92865.0,291.4196,292.3276,291.4007,291.5993,92865.0
2021-07-08 09:30:00,303.34,305.32,301.77,302.74,55496.0,286.8987,288.7714,285.4138,286.3312,55496.0
2021-07-08 09:40:00,302.31,303.22,301.2,302.84,32483.0,285.9245,286.7852,284.8747,286.4258,32483.0
2021-07-08 09:50:00,303.39,303.95,302.36,302.51,10411.0,286.946,287.4756,285.9718,286.1137,10411.0
2021-07-08 10:00:00,302.79,303.16,301.44,302.88,12177.0,286.3785,286.7285,285.1017,286.4636,12177.0
2021-07-08 10:10:00,302.41,302.94,301.84,302.18,11594.0,286.0191,286.5204,285.48,285.8016,11594.0
2021-07-08 10:20:00,301.82,303.0,301.39,303.0,8815.0,285.4611,286.5771,285.0544,286.5771,8815.0
2021-07-08 10:30:00,303.05,304.08,302.72,304.08,49859.0,286.6244,287.5986,286.3123,287.5986,49859.0
2021-07-08 10:40:00,304.14,305.41,303.64,304.94,6738.0,287.6553,288.8565,287.1824,288.412,6738.0
2021-07-08 10:50:00,304.94,305.79,304.68,304.73,8660.0,288.412,289.2159,288.1661,288.2134,8660.0
2021-07-08 11:00:00,304.81,306.59,304.81,306.59,13470.0,288.289,289.9725,288.289,289.9725,13470.0
2021-07-08 11:10:00,306.77,307.3,306.52,307.3,7428.0,290.1428,290.6441,289.9063,290.6441,7428.0
2021-07-08 11:20:00,307.4,308.12,307.39,308.06,5330.0,290.7386,291.4196,290.7292,291.3629,5330.0
2021-07-08 11:30:00,308.17,308.75,307.65,308.75,5399.0,291.4669,292.0155,290.9751,292.0155,5399.0
2021-07-08 11:40:00,308.73,309.5,308.73,309.27,7000.0,291.9966,292.7248,291.9966,292.5073,7000.0
2021-07-08 11:50:00,309.09,309.87,309.02,309.56,8001.0,292.337,293.0748,292.2708,292.7816,8001.0
2021-07-08 12:00:00,309.8,311.28,309.56,311.21,31900.0,293.0086,294.4083,292.7816,294.3421,31900.0
2021-07-08 12:10:00,311.25,311.42,310.28,310.4,84997.0,294.38,294.5408,293.4625,293.576,84997.0
2021-07-08 12:20:00,310.43,310.96,309.98,310.72,63750.0,293.6044,294.1057,293.1788,293.8787,63750.0
2021-07-08 12:30:00,310.72,310.91,310.2,310.88,25176.0,293.8787,294.0584,293.3869,294.03,25176.0
2021-07-08 12:40:00,310.88,311.78,310.82,311.03,33834.0,294.03,294.8812,293.9733,294.1719,33834.0
2021-07-08 12:50:00,310.95,311.32,310.36,311.09,67504.0,294.0962,294.4462,293.5382,294.2286,67504.0
2021-07-08 13:00:00,310.99,311.07,309.53,309.53,10804.0,294.1341,294.2097,292.7532,292.7532,10804.0
2021-07-08 13:10:00,309.63,309.75,309.1,309.62,4389.0,292.8478,292.9613,292.3465,292.8383,4389.0
2021-07-08 13:20:00,309.62,309.62,308.29,308.94,10632.0,292.8383,292.8383,291.5804,292.1952,10632.0
2021-07-08 13:30:00,309.04,309.04,308.03,308.21,7293.0,292.2898,292.2898,291.3345,291.5047,7293.0
2021-07-08 13:40:00,308.21,308.42,307.55,307.56,3983.0,291.5047,291.7034,290.8805,290.89,3983.0
2021-07-08 13:50:00,307.58,307.79,306.74,306.74,14703.0,290.9089,291.1075,290.1144,290.1144,14703.0
2021-07-08 14:00:00,306.87,306.87,306.33,306.82,5381.0,290.2374,290.2374,289.7266,290.1901,5381.0
2021-07-08 14:10:00,306.93,307.65,306.81,306.81,8527.0,290.2941,290.9751,290.1806,290.1806,8527.0
2021-07-08 14:20:00,306.97,307.12,306.56,306.56,5742.0,290.3319,290.4738,289.9442,289.9442,5742.0
2021-07-08 14:30:00,306.56,307.0,306.45,306.99,3398.0,289.9442,290.3603,289.8401,290.3509,3398.0
2021-07-08 14:40:00,306.95,307.03,306.39,306.39,4407.0,290.313,290.3887,289.7834,289.7834,4407.0
2021-07-08 14:50:00,306.84,307.02,306.37,306.74,4386.0,290.209,290.3792,289.7645,290.1144,4386.0
2021-07-08 15:00:00,306.73,306.93,306.4,306.51,6059.0,290.105,290.2941,289.7928,289.8969,6059.0
2021-07-08 15:10:00,306.47,306.56,306.1,306.38,6278.0,289.8591,289.9442,289.5091,289.7739,6278.0
2021-07-08 15:20:00,306.53,306.86,306.35,306.54,7366.0,289.9158,290.2279,289.7456,289.9253,7366.0
2021-07-08 15:30:00,306.69,307.29,306.59,306.8,20465.0,290.0671,290.6346,289.9725,290.1712,20465.0
2021-07-08 15:40:00,306.88,306.88,305.69,305.82,14926.0,290.2468,290.2468,289.1213,289.2443,14926.0
2021-07-08 15:50:00,305.89,307.3,305.61,307.3,63780.0,289.3105,290.6441,289.0457,290.6441,63780.0
2021-07-09 09:30:00,311.35,312.0,310.35,310.85,16539.0,294.4745,295.0893,293.5288,294.0017,16539.0
2021-07-09 09:40:00,311.19,312.35,310.65,311.63,10230.0,294.3232,295.4203,293.8125,294.7394,10230.0
2021-07-09 09:50:00,312.05,313.33,311.92,312.6,6141.0,295.1366,296.3472,295.0137,295.6568,6141.0
2021-07-09 10:00:00,312.59,313.33,312.57,312.76,6449.0,295.6473,296.3472,295.6284,295.8081,6449.0
2021-07-09 10:10:00,312.72,313.61,312.48,312.99,9802.0,295.7703,296.6121,295.5433,296.0257,9802.0
2021-07-09 10:20:00,313.14,313.32,312.52,312.85,2819.0,296.1675,296.3378,295.5811,295.8932,2819.0
2021-07-09 10:30:00,313.03,313.24,312.16,313.06,5876.0,296.0635,296.2621,295.2406,296.0919,5876.0
2021-07-09 10:40:00,313.08,313.12,312.65,312.91,3580.0,296.1108,296.1486,295.7041,295.95,3580.0
2021-07-09 10:50:00,312.92,312.92,311.33,311.37,5087.0,295.9595,295.9595,294.4556,294.4935,5087.0
2021-07-09 11:00:00,311.39,312.23,311.39,311.96,2440.0,294.5124,295.3069,294.5124,295.0515,2440.0
2021-07-09 11:10:00,311.88,312.18,311.66,312.18,4217.0,294.9758,295.2596,294.7677,295.2596,4217.0
2021-07-09 11:20:00,312.18,312.63,312.17,312.33,5523.0,295.2596,295.6852,295.2501,295.4014,5523.0
2021-07-09 11:30:00,312.51,313.24,312.38,312.98,41097.0,295.5717,296.2621,295.4487,296.0162,41097.0
2021-07-09 11:40:00,313.03,313.23,312.68,312.79,11846.0,296.0635,296.2527,295.7325,295.8365,11846.0
2021-07-09 11:50:00,312.86,313.17,312.68,312.68,4818.0,295.9027,296.1959,295.7325,295.7325,4818.0
2021-07-09 12:00:00,312.51,312.73,312.2,312.45,27738.0,295.5717,295.7798,295.2785,295.5149,27738.0
2021-07-09 12:10:00,312.42,312.42,311.8,311.9,5656.0,295.4866,295.4866,294.9002,294.9947,5656.0
2021-07-09 12:20:00,311.65,312.0,311.26,311.32,3188.0,294.7583,295.0893,294.3894,294.4462,3188.0
2021-07-09 12:30:00,311.22,311.92,311.22,311.92,4272.0,294.3516,295.0137,294.3516,295.0137,4272.0
2021-07-09 12:40:00,312.16,312.5,312.09,312.44,3266.0,295.2406,295.5622,295.1744,295.5055,3266.0
2021-07-09 12:50:00,312.32,312.53,311.97,312.01,3416.0,295.392,295.5906,295.0609,295.0988,3416.0
2021-07-09 13:00:00,312.09,312.24,311.93,311.96,3403.0,295.1744,295.3163,295.0231,295.0515,3403.0
2021-07-09 13:10:00,312.05,312.45,312.05,312.26,1988.0,295.1366,295.5149,295.1366,295.3352,1988.0
2021-07-09 13:20:00,312.23,312.45,312.2,312.29,3121.0,295.3069,295.5149,295.2785,295.3636,3121.0
2021-07-09 13:30:00,312.35,312.39,312.11,312.31,3107.0,295.4203,295.4582,295.1934,295.3825,3107.0
2021-07-09 13:40:00,312.37,312.65,312.37,312.58,2718.0,295.4393,295.7041,295.4393,295.6379,2718.0
2021-07-09 13:50:00,312.69,312.84,312.61,312.68,3248.0,295.7419,295.8838,295.6663,295.7325,3248.0
2021-07-09 14:00:00,312.67,312.74,312.22,312.22,3386.0,295.723,295.7892,295.2974,295.2974,3386.0
2021-07-09 14:10:00,312.34,312.48,312.24,312.35,5359.0,295.4109,295.5433,295.3163,295.4203,5359.0
2021-07-09 14:20:00,312.31,312.44,312.21,312.26,9866.0,295.3825,295.5055,295.2879,295.3352,9866.0
2021-07-09 14:30:00,312.23,312.46,312.09,312.46,3866.0,295.3069,295.5244,295.1744,295.5244,3866.0
2021-07-09 14:40:00,312.3,312.53,312.28,312.53,3668.0,295.3731,295.5906,295.3541,295.5906,3668.0
2021-07-09 14:50:00,312.45,312.62,312.38,312.51,8084.0,295.5149,295.6757,295.4487,295.5717,8084.0
2021-07-09 15:00:00,312.47,312.58,312.08,312.26,5302.0,295.5338,295.6379,295.165,295.3352,5302.0
2021-07-09 15:10:00,312.27,312.49,312.22,312.45,9663.0,295.3447,295.5528,295.2974,295.5149,9663.0
2021-07-09 15:20:00,312.42,312.42,311.86,311.99,5259.0,295.4866,295.4866,294.9569,295.0799,5259.0
2021-07-09 15:30:00,311.98,312.51,311.98,312.24,8001.0,295.0704,295.5717,295.0704,295.3163,8001.0
2021-07-09 15:40:00,312.3,312.48,311.73,312.0,10506.0,295.3731,295.5433,294.834,295.0893,10506.0
2021-07-09 15:50:00,312.0,312.52,311.49,311.75,50825.0,295.0893,295.5811,294.607,294.8529,50825.0
2021-07-12 09:30:00,309.0,310.66,308.65,309.6,70498.0,292.2519,293.8219,291.9209,292.8194,70498.0
2021-07-12 09:40:00,309.9,310.2,308.7,309.98,23993.0,293.1031,293.3869,291.9682,293.1788,23993.0
2021-07-12 09:50:00,310.18,311.16,309.76,310.56,26441.0,293.368,294.2948,292.9707,293.7274,26441.0
2021-07-12 10:00:00,310.82,312.37,310.79,311.91,29598.0,293.9733,295.4393,293.9449,295.0042,29598.0
2021-07-12 10:10:00,311.99,312.0,310.98,311.14,18144.0,295.0799,295.0893,294.1246,294.2759,18144.0
2021-07-12 10:20:00,311.12,311.58,310.8,311.39,11662.0,294.257,294.6921,293.9544,294.5124,11662.0
2021-07-12 10:30:00,311.51,312.16,311.4,311.91,14307.0,294.6259,295.2406,294.5218,295.0042,14307.0
2021-07-12 10:40:00,312.0,312.18,311.04,311.08,14204.0,295.0893,295.2596,294.1814,294.2192,14204.0
2021-07-12 10:50:00,311.08,311.86,310.91,311.67,13920.0,294.2192,294.9569,294.0584,294.7772,13920.0
2021-07-12 11:00:00,311.58,311.62,310.91,311.16,21996.0,294.6921,294.7299,294.0584,294.2948,21996.0
2021-07-12 11:10:00,311.05,311.43,310.85,311.04,10391.0,294.1908,294.5502,294.0017,294.1814,10391.0
2021-07-12 11:20:00,311.03,311.65,310.96,311.34,11789.0,294.1719,294.7583,294.1057,294.4651,11789.0
2021-07-12 11:30:00,311.24,311.34,311.01,311.28,12387.0,294.3705,294.4651,294.153,294.4083,12387.0
2021-07-12 11:40:00,311.28,311.39,310.97,311.18,17026.0,294.4083,294.5124,294.1151,294.3138,17026.0
2021-07-12 11:50:00,311.21,311.8,311.02,311.75,20200.0,294.3421,294.9002,294.1624,294.8529,20200.0
2021-07-12 12:00:00,311.7,311.89,311.5,311.89,14589.0,294.8056,294.9853,294.6164,294.9853,14589.0
2021-07-12 12:10:00,311.87,312.26,311.67,312.21,6573.0,294.9664,295.3352,294.7772,295.2879,6573.0
2021-07-12 12:20:00,312.16,312.16,311.63,311.93,5417.0,295.2406,295.2406,294.7394,295.0231,5417.0
2021-07-12 12:30:00,311.93,312.22,311.88,312.07,6602.0,295.0231,295.2974,294.9758,295.1555,6602.0
2021-07-12 12:40:00,312.17,312.21,311.75,311.75,7545.0,295.2501,295.2879,294.8529,294.8529,7545.0
2021-07-12 12:50:00,311.46,311.87,311.42,311.72,6726.0,294.5786,294.9664,294.5408,294.8245,6726.0
2021-07-12 13:00:00,311.83,312.03,311.77,311.77,3724.0,294.9285,295.1177,294.8718,294.8718,3724.0
2021-07-12 13:10:00,311.78,312.15,311.74,312.09,3306.0,294.8812,295.2312,294.8434,295.1744,3306.0
2021-07-12 13:20:00,312.04,312.52,312.02,312.52,6532.0,295.1272,295.5811,295.1082,295.5811,6532.0
2021-07-12 13:30:00,312.41,312.48,312.24,312.42,3112.0,295.4771,295.5433,295.3163,295.4866,3112.0
2021-07-12 13:40:00,312.54,312.7,312.37,312.41,5474.0,295.6001,295.7514,295.4393,295.4771,5474.0
2021-07-12 13:50:00,312.47,312.55,312.36,312.5,3173.0,295.5338,295.6095,295.4298,295.5622,3173.0
2021-07-12 14:00:00,312.57,312.65,312.49,312.57,3657.0,295.6284,295.7041,295.5528,295.6284,3657.0
2021-07-12 14:10:00,312.56,312.75,312.34,312.7,7019.0,295.619,295.7987,295.4109,295.7514,7019.0
2021-07-12 14:20:00,312.76,312.88,312.63,312.87,5604.0,295.8081,295.9216,295.6852,295.9122,5604.0
2021-07-12 14:30:00,312.93,313.1,312.85,313.04,5918.0,295.9689,296.1297,295.8932,296.073,5918.0
2021-07-12 14:40:00,313.04,313.06,312.69,312.76,5070.0,296.073,296.0919,295.7419,295.8081,5070.0
2021-07-12 14:50:00,312.7,312.95,312.61,312.88,4555.0,295.7514,295.9878,295.6663,295.9216,4555.0
2021-07-12 15:00:00,312.91,313.17,312.81,312.91,11724.0,295.95,296.1959,295.8554,295.95,11724.0
2021-07-12 15:10:00,312.92,313.3,312.91,313.22,10222.0,295.9595,296.3189,295.95,296.2432,10222.0
2021-07-12 15:20:00,313.2,313.48,313.04,313.38,9961.0,296.2243,296.4891,296.073,296.3945,9961.0
2021-07-12 15:30:00,313.46,313.53,313.06,313.06,11864.0,296.4702,296.5364,296.0919,296.0919,11864.0
2021-07-12 15:40:00,313.1,313.24,312.95,313.11,15679.0,296.1297,296.2621,295.9878,296.1392,15679.0
2021-07-12 15:50:00,313.16,313.53,313.02,313.45,55000.0,296.1864,296.5364,296.054,296.4607,55000.0
2021-07-13 09:30:00,313.38,313.61,312.74,313.43,22725.0,296.3945,296.6121,295.7892,296.4418,22725.0
2021-07-13 09:40:00,313.22,313.43,311.45,312.22,5381.0,296.2432,296.4418,294.5691,295.2974,5381.0
2021-07-13 09:50:00,311.87,312.23,311.65,311.85,7513.0,294.9664,295.3069,294.7583,294.9474,7513.0
2021-07-13 10:00:00,311.71,312.05,311.31,312.05,12453.0,294.815,295.1366,294.4367,295.1366,12453.0
2021-07-13 10:10:00,312.16,312.55,311.7,311.85,9586.0,295.2406,295.6095,294.8056,294.9474,9586.0
2021-07-13 10:20:00,311.72,312.44,311.64,311.76,6245.0,294.8245,295.5055,294.7488,294.8623,6245.0
2021-07-13 10:30:00,311.72,312.46,311.37,311.37,8776.0,294.8245,295.5244,294.4935,294.4935,8776.0
2021-07-13 10:40:00,311.3,311.3,310.76,310.96,8516.0,294.4273,294.4273,293.9165,294.1057,8516.0
2021-07-13 10:50:00,310.81,311.3,310.69,310.69,5402.0,293.9638,294.4273,293.8503,293.8503,5402.0
2021-07-13 11:00:00,310.8,311.25,310.53,311.02,13373.0,293.9544,294.38,293.699,294.1624,13373.0
2021-07-13 11:10:00,310.95,310.99,310.22,310.32,6231.0,294.0962,294.1341,293.4058,293.5004,6231.0
2021-07-13 11:20:00,310.16,311.14,309.87,310.72,5910.0,293.349,294.2759,293.0748,293.8787,5910.0
2021-07-13 11:30:00,310.59,310.83,310.4,310.7,7860.0,293.7557,293.9827,293.576,293.8598,7860.0
2021-07-13 11:40:00,310.65,310.89,310.18,310.79,27877.0,293.8125,294.0395,293.368,293.9449,27877.0
2021-07-13 11:50:00,310.7,310.86,310.48,310.66,7138.0,293.8598,294.0111,293.6517,293.8219,7138.0
2021-07-13 12:00:00,310.57,310.89,310.38,310.57,7271.0,293.7368,294.0395,293.5571,293.7368,7271.0
2021-07-13 12:10:00,310.67,311.13,310.67,310.81,5388.0,293.8314,294.2665,293.8314,293.9638,5388.0
2021-07-13 12:20:00,310.92,310.92,310.58,310.83,4137.0,294.0679,294.0679,293.7463,293.9827,4137.0
2021-07-13 12:30:00,310.81,311.12,310.75,310.93,4996.0,293.9638,294.257,293.9071,294.0773,4996.0
2021-07-13 12:40:00,311.02,311.25,310.56,310.56,6639.0,294.1624,294.38,293.7274,293.7274,6639.0
2021-07-13 12:50:00,310.53,310.77,310.24,310.74,8544.0,293.699,293.926,293.4247,293.8976,8544.0
2021-07-13 13:00:00,310.7,311.15,310.7,311.03,6005.0,293.8598,294.2854,293.8598,294.1719,6005.0
2021-07-13 13:10:00,310.97,311.08,310.54,310.54,4585.0,294.1151,294.2192,293.7085,293.7085,4585.0
2021-07-13 13:20:00,310.58,311.08,310.54,310.86,5785.0,293.7463,294.2192,293.7085,294.0111,5785.0
2021-07-13 13:30:00,310.91,311.06,310.48,311.0,31123.0,294.0584,294.2003,293.6517,294.1435,31123.0
2021-07-13 13:40:00,310.91,311.1,310.69,310.92,11285.0,294.0584,294.2381,293.8503,294.0679,11285.0
2021-07-13 13:50:00,310.94,311.08,310.87,310.93,11033.0,294.0868,294.2192,294.0206,294.0773,11033.0
2021-07-13 14:00:00,310.8,311.15,310.75,311.0,13444.0,293.9544,294.2854,293.9071,294.1435,13444.0
2021-07-13 14:10:00,311.09,311.13,310.87,311.09,11451.0,294.2286,294.2665,294.0206,294.2286,11451.0
2021-07-13 14:20:00,311.1,311.14,310.71,310.81,5842.0,294.2381,294.2759,293.8692,293.9638,5842.0
2021-07-13 14:30:00,310.73,310.8,310.42,310.44,4078.0,293.8882,293.9544,293.595,293.6139,4078.0
2021-07-13 14:40:00,310.51,310.58,310.01,310.57,3600.0,293.6801,293.7463,293.2072,293.7368,3600.0
2021-07-13 14:50:00,310.45,310.52,310.11,310.16,4927.0,293.6233,293.6895,293.3018,293.349,4927.0
2021-07-13 15:00:00,310.24,310.44,310.14,310.16,4953.0,293.4247,293.6139,293.3301,293.349,4953.0
2021-07-13 15:10:00,310.18,310.18,309.26,309.66,8526.0,293.368,293.368,292.4978,292.8761,8526.0
2021-07-13 15:20:00,309.68,310.05,309.27,309.41,5868.0,292.8951,293.245,292.5073,292.6397,5868.0
2021-07-13 15:30:00,309.42,309.76,309.33,309.57,9841.0,292.6492,292.9707,292.564,292.791,9841.0
2021-07-13 15:40:00,309.5,310.29,309.49,309.94,25904.0,292.7248,293.472,292.7154,293.141,25904.0
2021-07-13 15:50:00,309.88,309.96,309.45,309.79,55742.0,293.0842,293.1599,292.6775,292.9991,55742.0
2021-07-14 09:30:00,311.73,311.73,310.02,311.4,23972.0,294.834,294.834,293.2166,294.5218,23972.0
2021-07-14 09:40:00,311.5,311.99,310.6,311.01,12905.0,294.6164,295.0799,293.7652,294.153,12905.0
2021-07-14 09:50:00,311.16,311.16,309.04,309.32,12070.0,294.2948,294.2948,292.2898,292.5546,12070.0
2021-07-14 10:00:00,309.32,309.63,307.44,308.11,20515.0,292.5546,292.8478,290.7765,291.4102,20515.0
2021-07-14 10:10:00,307.88,308.78,306.9,308.47,21500.0,291.1926,292.0438,290.2657,291.7506,21500.0
2021-07-14 10:20:00,308.57,308.71,306.25,306.25,6152.0,291.8452,291.9776,289.651,289.651,6152.0
2021-07-14 10:30:00,306.19,306.93,305.84,306.35,8319.0,289.5942,290.2941,289.2632,289.7456,8319.0
2021-07-14 10:40:00,306.33,307.12,306.33,306.97,22946.0,289.7266,290.4738,289.7266,290.3319,22946.0
2021-07-14 10:50:00,306.97,307.01,306.25,306.35,4525.0,290.3319,290.3698,289.651,289.7456,4525.0
2021-07-14 11:00:00,306.22,306.22,305.63,305.8,4606.0,289.6226,289.6226,289.0646,289.2254,4606.0
2021-07-14 11:10:00,305.7,306.69,305.7,306.44,6664.0,289.1308,290.0671,289.1308,289.8307,6664.0
2021-07-14 11:20:00,306.25,306.43,305.21,305.27,11238.0,289.651,289.8212,288.6673,288.7241,11238.0
2021-07-14 11:30:00,305.31,305.78,305.07,305.31,6925.0,288.7619,289.2064,288.5349,288.7619,6925.0
2021-07-14 11:40:00,305.31,305.34,304.86,304.94,7682.0,288.7619,288.7903,288.3363,288.412,7682.0
2021-07-14 11:50:00,304.84,305.81,304.74,305.53,10788.0,288.3174,289.2348,288.2228,288.97,10788.0
2021-07-14 12:00:00,305.64,306.7,305.64,306.45,7028.0,289.074,290.0766,289.074,289.8401,7028.0
2021-07-14 12:10:00,306.35,306.49,306.05,306.1,4032.0,289.7456,289.878,289.4618,289.5091,4032.0
2021-07-14 12:20:00,306.01,306.29,306.01,306.29,4401.0,289.424,289.6888,289.424,289.6888,4401.0
2021-07-14 12:30:00,306.42,306.84,306.33,306.45,3608.0,289.8118,290.209,289.7266,289.8401,3608.0
2021-07-14 12:40:00,306.51,306.62,306.3,306.62,3523.0,289.8969,290.0009,289.6983,290.0009,3523.0
2021-07-14 12:50:00,306.7,306.99,306.56,306.99,2343.0,290.0766,290.3509,289.9442,290.3509,2343.0
2021-07-14 13:00:00,307.04,307.04,305.07,305.37,5069.0,290.3982,290.3982,288.5349,288.8187,5069.0
2021-07-14 13:10:00,305.13,305.6,305.01,305.13,3865.0,288.5917,289.0362,288.4782,288.5917,3865.0
2021-07-14 13:20:00,305.21,306.06,305.21,305.99,7807.0,288.6673,289.4713,288.6673,289.4051,7807.0
2021-07-14 13:30:00,305.79,306.96,305.79,306.96,10360.0,289.2159,290.3225,289.2159,290.3225,10360.0
2021-07-14 13:40:00,306.85,307.11,306.6,306.81,5695.0,290.2185,290.4644,289.982,290.1806,5695.0
2021-07-14 13:50:00,306.68,307.16,306.54,307.16,2598.0,290.0577,290.5117,289.9253,290.5117,2598.0
2021-07-14 14:00:00,307.16,307.23,306.64,306.92,2342.0,290.5117,290.5779,290.0198,290.2847,2342.0
2021-07-14 14:10:00,306.95,307.37,306.93,307.35,8421.0,290.313,290.7103,290.2941,290.6914,8421.0
2021-07-14 14:20:00,307.26,307.56,307.26,307.39,3207.0,290.6062,290.89,290.6062,290.7292,3207.0
2021-07-14 14:30:00,307.43,307.5,306.88,307.12,4816.0,290.767,290.8332,290.2468,290.4738,4816.0
2021-07-14 14:40:00,307.0,307.28,306.85,307.06,3178.0,290.3603,290.6251,290.2185,290.4171,3178.0
2021-07-14 14:50:00,306.94,307.03,306.77,306.77,2456.0,290.3036,290.3887,290.1428,290.1428,2456.0
2021-07-14 15:00:00,306.78,307.4,306.78,307.22,2965.0,290.1522,290.7386,290.1522,290.5684,2965.0
2021-07-14 15:10:00,307.22,307.37,306.91,307.06,5970.0,290.5684,290.7103,290.2752,290.4171,5970.0
2021-07-14 15:20:00,307.0,307.12,306.61,306.69,3666.0,290.3603,290.4738,289.9915,290.0671,3666.0
2021-07-14 15:30:00,306.71,306.88,306.54,306.81,6199.0,290.086,290.2468,289.9253,290.1806,6199.0
2021-07-14 15:40:00,306.88,306.88,306.25,306.39,17172.0,290.2468,290.2468,289.651,289.7834,17172.0
2021-07-14 15:50:00,306.32,307.04,306.03,306.87,72773.0,289.7172,290.3982,289.4429,290.2374,72773.0
2021-07-15 09:30:00,304.75,307.25,304.75,307.2,10613.0,288.2323,290.5968,288.2323,290.5495,10613.0
2021-07-15 09:40:00,307.1,307.1,305.51,306.4,2466.0,290.4549,290.4549,288.9511,289.7928,2466.0
2021-07-15 09:50:00,306.44,307.67,306.44,307.52,8285.0,289.8307,290.994,289.8307,290.8521,8285.0
2021-07-15 10:00:00,307.53,308.82,307.51,308.39,4050.0,290.8616,292.0817,290.8427,291.675,4050.0
2021-07-15 10:10:00,308.35,308.97,308.15,308.69,8085.0,291.6372,292.2235,291.448,291.9587,8085.0
2021-07-15 10:20:00,308.78,309.41,308.27,309.41,2658.0,292.0438,292.6397,291.5615,292.6397,2658.0
2021-07-15 10:30:00,308.74,309.58,308.66,309.21,4346.0,292.006,292.8005,291.9304,292.4505,4346.0
2021-07-15 10:40:00,309.43,309.67,308.86,309.53,3072.0,292.6586,292.8856,292.1195,292.7532,3072.0
2021-07-15 10:50:00,309.54,310.53,309.53,310.4,9259.0,292.7627,293.699,292.7532,293.576,9259.0
2021-07-15 11:00:00,310.23,310.23,308.5,308.5,5402.0,293.4153,293.4153,291.779,291.779,5402.0
2021-07-15 11:10:00,308.43,308.54,308.24,308.24,2402.0,291.7128,291.8169,291.5331,291.5331,2402.0
2021-07-15 11:20:00,307.7,308.17,307.7,308.15,8578.0,291.0224,291.4669,291.0224,291.448,8578.0
2021-07-15 11:30:00,308.18,308.55,308.03,308.36,7212.0,291.4764,291.8263,291.3345,291.6466,7212.0
2021-07-15 11:40:00,308.45,308.8,308.23,308.66,10189.0,291.7317,292.0628,291.5237,291.9304,10189.0
2021-07-15 11:50:00,308.69,309.04,308.57,308.69,5727.0,291.9587,292.2898,291.8452,291.9587,5727.0
2021-07-15 12:00:00,308.75,308.95,307.68,307.69,5195.0,292.0155,292.2046,291.0035,291.0129,5195.0
2021-07-15 12:10:00,307.98,308.35,307.28,307.34,4648.0,291.2872,291.6372,290.6251,290.6819,4648.0
2021-07-15 12:20:00,307.25,307.4,306.95,307.05,5700.0,290.5968,290.7386,290.313,290.4076,5700.0
2021-07-15 12:30:00,307.02,307.38,306.95,306.99,3018.0,290.3792,290.7197,290.313,290.3509,3018.0
2021-07-15 12:40:00,307.0,307.24,306.97,307.09,2466.0,290.3603,290.5873,290.3319,290.4454,2466.0
2021-07-15 12:50:00,307.1,307.29,306.87,306.87,3192.0,290.4549,290.6346,290.2374,290.2374,3192.0
2021-07-15 13:00:00,306.6,306.6,306.31,306.56,4885.0,289.982,289.982,289.7077,289.9442,4885.0
2021-07-15 13:10:00,306.41,306.41,305.74,305.79,3908.0,289.8023,289.8023,289.1686,289.2159,3908.0
2021-07-15 13:20:00,305.86,305.99,305.71,305.75,1928.0,289.2821,289.4051,289.1402,289.1781,1928.0
2021-07-15 13:30:00,305.67,305.72,305.25,305.48,4245.0,289.1024,289.1497,288.7052,288.9227,4245.0
2021-07-15 13:40:00,305.55,305.69,304.95,305.18,9544.0,288.9889,289.1213,288.4214,288.639,9544.0
2021-07-15 13:50:00,304.97,305.14,304.44,304.55,3435.0,288.4404,288.6011,287.9391,288.0431,3435.0
2021-07-15 14:00:00,304.64,305.04,304.18,304.87,3957.0,288.1282,288.5066,287.6932,288.3458,3957.0
2021-07-15 14:10:00,304.75,305.25,304.75,305.16,4878.0,288.2323,288.7052,288.2323,288.6201,4878.0
2021-07-15 14:20:00,305.07,305.63,305.07,305.59,4051.0,288.5349,289.0646,288.5349,289.0267,4051.0
2021-07-15 14:30:00,305.6,305.72,305.25,305.56,3543.0,289.0362,289.1497,288.7052,288.9984,3543.0
2021-07-15 14:40:00,305.65,305.93,305.44,305.93,4050.0,289.0835,289.3483,288.8849,289.3483,4050.0
2021-07-15 14:50:00,305.85,305.85,305.41,305.7,3651.0,289.2727,289.2727,288.8565,289.1308,3651.0
2021-07-15 15:00:00,305.71,306.04,305.71,305.95,5910.0,289.1402,289.4524,289.1402,289.3672,5910.0
2021-07-15 15:10:00,305.9,306.05,305.68,306.05,7883.0,289.3199,289.4618,289.1119,289.4618,7883.0
2021-07-15 15:20:00,306.0,306.3,305.92,306.24,8702.0,289.4145,289.6983,289.3389,289.6415,8702.0
2021-07-15 15:30:00,306.21,306.34,306.05,306.13,10960.0,289.6131,289.7361,289.4618,289.5375,10960.0
2021-07-15 15:40:00,306.15,306.19,305.9,306.0,16071.0,289.5564,289.5942,289.3199,289.4145,16071.0
2021-07-15 15:50:00,305.99,306.65,305.94,306.24,50524.0,289.4051,290.0293,289.3578,289.6415,50524.0
2021-07-16 09:30:00,307.4,308.12,306.84,307.12,16581.0,290.7386,291.4196,290.209,290.4738,16581.0
2021-07-16 09:40:00,306.45,306.45,305.8,305.8,2767.0,289.8401,289.8401,289.2254,289.2254,2767.0
2021-07-16 09:50:00,305.6,306.0,304.72,305.89,8931.0,289.0362,289.4145,288.2039,289.3105,8931.0
2021-07-16 10:00:00,305.65,305.65,304.45,304.81,4529.0,289.0835,289.0835,287.9485,288.289,4529.0
2021-07-16 10:10:00,304.81,304.81,303.07,303.07,4729.0,288.289,288.289,286.6433,286.6433,4729.0
2021-07-16 10:20:00,303.33,303.42,302.27,302.67,12364.0,286.8892,286.9744,285.8867,286.265,12364.0
2021-07-16 10:30:00,302.76,303.39,302.57,302.77,5107.0,286.3501,286.946,286.1704,286.3596,5107.0
2021-07-16 10:40:00,302.63,302.82,302.0,302.04,4928.0,286.2272,286.4069,285.6313,285.6692,4928.0
2021-07-16 10:50:00,302.15,303.32,302.04,303.32,5653.0,285.7732,286.8798,285.6692,286.8798,5653.0
2021-07-16 11:00:00,303.3,303.64,303.15,303.5,3918.0,286.8609,287.1824,286.719,287.05,3918.0
2021-07-16 11:10:00,303.6,303.95,303.58,303.72,3127.0,287.1446,287.4756,287.1257,287.2581,3127.0
2021-07-16 11:20:00,303.7,303.77,303.39,303.67,3806.0,287.2392,287.3054,286.946,287.2108,3806.0
2021-07-16 11:30:00,303.68,303.88,303.59,303.75,5678.0,287.2203,287.4094,287.1351,287.2865,5678.0
2021-07-16 11:40:00,303.75,304.04,303.6,303.97,12837.0,287.2865,287.5608,287.1446,287.4946,12837.0
2021-07-16 11:50:00,303.9,304.33,303.9,304.25,5183.0,287.4283,287.835,287.4283,287.7594,5183.0
2021-07-16 12:00:00,304.26,304.27,303.98,304.25,4170.0,287.7688,287.7783,287.504,287.7594,4170.0
2021-07-16 12:10:00,304.25,304.31,304.0,304.0,2827.0,287.7594,287.8161,287.5229,287.5229,2827.0
2021-07-16 12:20:00,304.14,304.14,303.63,303.68,6176.0,287.6553,287.6553,287.173,287.2203,6176.0
2021-07-16 12:30:00,303.71,303.99,303.57,303.83,2672.0,287.2486,287.5135,287.1162,287.3621,2672.0
2021-07-16 12:40:00,303.77,303.85,303.35,303.43,3680.0,287.3054,287.3811,286.9082,286.9838,3680.0
2021-07-16 12:50:00,303.49,303.78,303.29,303.56,4914.0,287.0406,287.3149,286.8514,287.1068,4914.0
2021-07-16 13:00:00,303.49,303.49,303.25,303.34,1466.0,287.0406,287.0406,286.8136,286.8987,1466.0
2021-07-16 13:10:00,303.24,303.24,303.03,303.19,2547.0,286.8041,286.8041,286.6055,286.7568,2547.0
2021-07-16 13:20:00,303.16,303.2,302.43,302.65,3350.0,286.7285,286.7663,286.038,286.2461,3350.0
2021-07-16 13:30:00,302.52,302.52,302.13,302.49,3687.0,286.1231,286.1231,285.7543,286.0948,3687.0
2021-07-16 13:40:00,302.42,302.49,301.83,301.83,4787.0,286.0286,286.0948,285.4705,285.4705,4787.0
2021-07-16 13:50:00,301.92,302.44,301.92,302.29,3898.0,285.5557,286.0475,285.5557,285.9056,3898.0
2021-07-16 14:00:00,302.4,302.4,301.84,301.98,3228.0,286.0096,286.0096,285.48,285.6124,3228.0
2021-07-16 14:10:00,301.98,302.03,301.77,301.8,3666.0,285.6124,285.6597,285.4138,285.4422,3666.0
2021-07-16 14:20:00,301.83,301.83,301.32,301.32,4583.0,285.4705,285.4705,284.9882,284.9882,4583.0
2021-07-16 14:30:00,301.35,301.42,301.0,301.03,7565.0,285.0166,285.0828,284.6855,284.7139,7565.0
2021-07-16 14:40:00,301.12,301.31,300.81,301.05,8412.0,284.799,284.9787,284.5058,284.7328,8412.0
2021-07-16 14:50:00,301.17,301.41,301.04,301.23,7080.0,284.8463,285.0733,284.7234,284.9031,7080.0
2021-07-16 15:00:00,301.21,301.21,300.21,300.47,6918.0,284.8841,284.8841,283.9383,284.1843,6918.0
2021-07-16 15:10:00,300.52,300.75,300.16,300.52,6175.0,284.2315,284.4491,283.8911,284.2315,6175.0
2021-07-16 15:20:00,300.62,300.87,300.3,300.54,7805.0,284.3261,284.5626,284.0235,284.2505,7805.0
2021-07-16 15:30:00,300.54,300.54,299.85,299.99,14472.0,284.2505,284.2505,283.5979,283.7303,14472.0
2021-07-16 15:40:00,300.13,300.36,299.5,299.73,14619.0,283.8627,284.0802,283.2668,283.4844,14619.0
2021-07-16 15:50:00,299.75,300.11,299.66,300.0,65320.0,283.5033,283.8438,283.4182,283.7397,65320.0
2021-07-19 09:30:00,293.86,293.86,291.63,292.04,24296.0,277.9325,277.9325,275.8234,276.2112,24296.0
2021-07-19 09:40:00,292.57,292.57,291.22,291.47,20519.0,276.7124,276.7124,275.4356,275.6721,20519.0
2021-07-19 09:50:00,291.12,291.12,288.81,289.96,28760.0,275.341,275.341,273.1562,274.2439,28760.0
2021-07-19 10:00:00,289.57,289.92,287.97,288.93,16545.0,273.875,274.2061,272.3618,273.2697,16545.0
2021-07-19 10:10:00,289.17,289.67,286.45,286.68,10118.0,273.4967,273.9696,270.9242,271.1417,10118.0
2021-07-19 10:20:00,286.4,287.87,286.23,287.75,21799.0,270.8769,272.2672,270.7161,272.1537,21799.0
2021-07-19 10:30:00,287.82,289.52,287.43,289.35,14607.0,272.2199,273.8278,271.851,273.667,14607.0
2021-07-19 10:40:00,289.25,290.53,288.85,290.33,16163.0,273.5724,274.783,273.1941,274.5939,16163.0
2021-07-19 10:50:00,290.3,290.3,289.21,289.83,13165.0,274.5655,274.5655,273.5346,274.121,13165.0
2021-07-19 11:00:00,289.69,290.45,289.0,290.28,15145.0,273.9885,274.7073,273.3359,274.5466,15145.0
2021-07-19 11:10:00,290.18,290.99,290.07,290.97,20230.0,274.452,275.2181,274.3479,275.1992,20230.0
2021-07-19 11:20:00,290.97,290.97,289.98,290.02,5530.0,275.1992,275.1992,274.2628,274.3007,5530.0
2021-07-19 11:30:00,289.88,290.8,289.73,290.51,6330.0,274.1682,275.0384,274.0264,274.7641,6330.0
2021-07-19 11:40:00,290.49,291.64,290.22,291.38,6000.0,274.7452,275.8328,274.4898,275.5869,6000.0
2021-07-19 11:50:00,291.43,291.77,291.06,291.32,3889.0,275.6342,275.9558,275.2843,275.5302,3889.0
2021-07-19 12:00:00,291.32,291.32,290.23,290.62,10569.0,275.5302,275.5302,274.4993,274.8681,10569.0
2021-07-19 12:10:00,290.69,291.64,290.64,290.81,17265.0,274.9343,275.8328,274.8871,275.0478,17265.0
2021-07-19 12:20:00,290.79,290.86,289.95,289.96,8263.0,275.0289,275.0951,274.2344,274.2439,8263.0
2021-07-19 12:30:00,289.96,290.18,289.77,289.77,6999.0,274.2439,274.452,274.0642,274.0642,6999.0
2021-07-19 12:40:00,289.86,289.91,289.23,289.44,6757.0,274.1493,274.1966,273.5535,273.7521,6757.0
2021-07-19 12:50:00,289.46,290.04,289.35,290.0,7134.0,273.771,274.3196,273.667,274.2817,7134.0
2021-07-19 13:00:00,289.92,290.65,289.85,290.54,5286.0,274.2061,274.8965,274.1399,274.7925,5286.0
2021-07-19 13:10:00,290.29,290.36,289.78,289.99,4580.0,274.556,274.6222,274.0737,274.2723,4580.0
2021-07-19 13:20:00,289.84,290.11,289.61,289.94,7045.0,274.1304,274.3858,273.9129,274.225,7045.0
2021-07-19 13:30:00,289.88,289.92,289.27,289.41,5062.0,274.1682,274.2061,273.5913,273.7237,5062.0
2021-07-19 13:40:00,289.23,289.37,288.01,288.02,7545.0,273.5535,273.6859,272.3996,272.4091,7545.0
2021-07-19 13:50:00,287.76,288.08,287.56,287.65,7036.0,272.1631,272.4658,271.974,272.0591,7036.0
2021-07-19 14:00:00,287.74,288.53,287.71,287.72,6692.0,272.1442,272.8914,272.1159,272.1253,6692.0
2021-07-19 14:10:00,287.71,288.39,287.61,288.39,7802.0,272.1159,272.759,272.0213,272.759,7802.0
2021-07-19 14:20:00,288.4,288.61,288.01,288.55,9505.0,272.7685,272.9671,272.3996,272.9103,9505.0
2021-07-19 14:30:00,288.61,288.61,287.2,287.2,8296.0,272.9671,272.9671,271.6335,271.6335,8296.0
2021-07-19 14:40:00,287.19,287.91,287.0,287.82,8932.0,271.624,272.305,271.4443,272.2199,8932.0
2021-07-19 14:50:00,287.85,288.08,287.37,287.54,6858.0,272.2483,272.4658,271.7943,271.9551,6858.0
2021-07-19 15:00:00,287.54,288.16,287.4,288.16,5648.0,271.9551,272.5415,271.8227,272.5415,5648.0
2021-07-19 15:10:00,288.14,288.47,288.0,288.07,10465.0,272.5226,272.8347,272.3901,272.4563,10465.0
2021-07-19 15:20:00,288.12,288.8,288.05,288.64,13383.0,272.5036,273.1468,272.4374,272.9955,13383.0
2021-07-19 15:30:00,288.59,289.13,288.4,289.11,15447.0,272.9482,273.4589,272.7685,273.44,15447.0
2021-07-19 15:40:00,289.06,289.26,288.67,289.12,18154.0,273.3927,273.5818,273.0238,273.4494,18154.0
2021-07-19 15:50:00,289.06,289.96,288.97,289.96,63549.0,273.3927,274.2439,273.3076,274.2439,63549.0
2021-07-20 09:30:00,290.2,291.94,289.35,290.85,14770.0,274.4709,276.1166,273.667,275.0857,14770.0
2021-07-20 09:40:00,291.0,292.6,290.22,292.6,6632.0,275.2275,276.7408,274.4898,276.7408,6632.0
2021-07-20 09:50:00,292.85,293.75,292.36,293.31,23823.0,276.9773,277.8285,276.5138,277.4123,23823.0
2021-07-20 10:00:00,293.32,294.61,292.83,293.82,28568.0,277.4218,278.6419,276.9584,277.8947,28568.0
2021-07-20 10:10:00,293.83,295.0,293.61,295.0,17699.0,277.9041,279.0107,277.6961,279.0107,17699.0
2021-07-20 10:20:00,295.03,296.09,295.02,295.54,11659.0,279.0391,280.0417,279.0297,279.5215,11659.0
2021-07-20 10:30:00,295.5,295.78,294.81,295.18,12766.0,279.4836,279.7485,278.831,279.181,12766.0
2021-07-20 10:40:00,295.25,295.7,295.16,295.63,8734.0,279.2472,279.6728,279.1621,279.6066,8734.0
2021-07-20 10:50:00,295.63,296.57,295.38,296.53,12070.0,279.6066,280.4956,279.3701,280.4578,12070.0
2021-07-20 11:00:00,296.67,297.31,296.45,296.92,4821.0,280.5902,281.1955,280.3821,280.8267,4821.0
2021-07-20 11:10:00,297.06,297.06,295.93,296.33,3796.0,280.9591,280.9591,279.8903,280.2686,3796.0
2021-07-20 11:20:00,296.39,296.64,295.4,295.51,28082.0,280.3254,280.5618,279.3891,279.4931,28082.0
2021-07-20 11:30:00,295.34,295.73,295.27,295.27,7360.0,279.3323,279.7012,279.2661,279.2661,7360.0
2021-07-20 11:40:00,295.69,296.94,295.69,296.93,15823.0,279.6633,280.8456,279.6633,280.8361,15823.0
2021-07-20 11:50:00,296.84,297.9,296.84,297.81,9397.0,280.751,281.7536,280.751,281.6684,9397.0
2021-07-20 12:00:00,298.04,298.28,297.26,297.72,10575.0,281.886,282.113,281.1482,281.5833,10575.0
2021-07-20 12:10:00,297.85,298.15,297.54,298.02,11625.0,281.7063,281.99,281.4131,281.867,11625.0
2021-07-20 12:20:00,298.05,298.37,297.66,297.82,41177.0,281.8954,282.1981,281.5266,281.6779,41177.0
2021-07-20 12:30:00,297.82,299.17,297.8,298.95,22373.0,281.6779,282.9547,281.659,282.7466,22373.0
2021-07-20 12:40:00,298.82,299.57,298.57,299.57,5518.0,282.6237,283.333,282.3872,283.333,5518.0
2021-07-20 12:50:00,299.49,299.6,299.18,299.27,6513.0,283.2574,283.3614,282.9642,283.0493,6513.0
2021-07-20 13:00:00,299.43,299.46,298.39,298.54,7173.0,283.2006,283.229,282.217,282.3589,7173.0
2021-07-20 13:10:00,298.23,298.58,298.14,298.31,7351.0,282.0657,282.3967,281.9805,282.1413,7351.0
2021-07-20 13:20:00,298.52,298.67,297.97,298.27,4454.0,282.3399,282.4818,281.8198,282.1035,4454.0
2021-07-20 13:30:00,298.46,298.48,298.1,298.1,8475.0,282.2832,282.3021,281.9427,281.9427,8475.0
2021-07-20 13:40:00,298.22,298.3,297.58,297.67,12985.0,282.0562,282.1319,281.4509,281.536,12985.0
2021-07-20 13:50:00,297.7,298.64,297.57,298.55,15477.0,281.5644,282.4534,281.4414,282.3683,15477.0
2021-07-20 14:00:00,298.75,299.44,298.75,299.11,7802.0,282.5575,283.2101,282.5575,282.898,7802.0
2021-07-20 14:10:00,299.1,299.81,299.09,299.81,8435.0,282.8885,283.56,282.8791,283.56,8435.0
2021-07-20 14:20:00,299.69,299.7,299.34,299.64,3229.0,283.4465,283.456,283.1155,283.3992,3229.0
2021-07-20 14:30:00,299.65,299.86,299.56,299.65,4778.0,283.4087,283.6073,283.3236,283.4087,4778.0
2021-07-20 14:40:00,299.66,300.0,299.37,299.43,5114.0,283.4182,283.7397,283.1439,283.2006,5114.0
2021-07-20 14:50:00,299.54,300.02,299.42,299.94,8152.0,283.3047,283.7586,283.1912,283.683,8152.0
2021-07-20 15:00:00,299.88,300.01,299.68,299.81,6659.0,283.6262,283.7492,283.4371,283.56,6659.0
2021-07-20 15:10:00,299.83,300.04,299.82,299.97,12207.0,283.5789,283.7776,283.5695,283.7114,12207.0
2021-07-20 15:20:00,300.0,300.29,299.85,299.85,12074.0,283.7397,284.014,283.5979,283.5979,12074.0
2021-07-20 15:30:00,299.85,300.03,299.57,299.61,15372.0,283.5979,283.7681,283.333,283.3709,15372.0
2021-07-20 15:40:00,299.67,299.76,298.88,299.35,57317.0,283.4276,283.5127,282.6804,283.125,57317.0
2021-07-20 15:50:00,299.39,299.93,298.91,299.54,109875.0,283.1628,283.6735,282.7088,283.3047,109875.0
2021-07-21 09:30:00,302.03,305.78,300.52,305.78,20225.0,285.6597,289.2064,284.2315,289.2064,20225.0
2021-07-21 09:40:00,305.79,306.93,305.42,306.26,12535.0,289.2159,290.2941,288.866,289.6604,12535.0
2021-07-21 09:50:00,307.05,307.05,306.05,306.28,6189.0,290.4076,290.4076,289.4618,289.6793,6189.0
2021-07-21 10:00:00,306.34,306.85,305.9,306.38,9230.0,289.7361,290.2185,289.3199,289.7739,9230.0
2021-07-21 10:10:00,306.31,306.66,305.8,305.8,14515.0,289.7077,290.0388,289.2254,289.2254,14515.0
2021-07-21 10:20:00,305.93,305.93,304.31,304.31,7736.0,289.3483,289.3483,287.8161,287.8161,7736.0
2021-07-21 10:30:00,303.99,305.12,303.84,304.84,7531.0,287.5135,288.5822,287.3716,288.3174,7531.0
2021-07-21 10:40:00,305.0,305.03,303.97,304.31,7375.0,288.4687,288.4971,287.4946,287.8161,7375.0
2021-07-21 10:50:00,304.75,304.75,303.85,303.93,9141.0,288.2323,288.2323,287.3811,287.4567,9141.0
2021-07-21 11:00:00,304.09,304.22,303.74,303.9,7960.0,287.608,287.731,287.277,287.4283,7960.0
2021-07-21 11:10:00,304.07,304.62,303.91,304.57,2268.0,287.5891,288.1093,287.4378,288.062,2268.0
2021-07-21 11:20:00,304.68,304.87,304.0,304.0,4861.0,288.1661,288.3458,287.5229,287.5229,4861.0
2021-07-21 11:30:00,303.98,304.86,303.98,304.67,4859.0,287.504,288.3363,287.504,288.1566,4859.0
2021-07-21 11:40:00,304.53,305.28,304.47,304.99,5820.0,288.0242,288.7335,287.9675,288.4593,5820.0
2021-07-21 11:50:00,305.01,305.2,304.71,305.17,11858.0,288.4782,288.6579,288.1944,288.6295,11858.0
2021-07-21 12:00:00,305.17,305.33,304.65,304.72,5814.0,288.6295,288.7808,288.1377,288.2039,5814.0
2021-07-21 12:10:00,304.63,304.78,304.48,304.58,3639.0,288.1188,288.2606,287.9769,288.0715,3639.0
2021-07-21 12:20:00,304.66,304.75,304.35,304.53,4341.0,288.1472,288.2323,287.854,288.0242,4341.0
2021-07-21 12:30:00,304.56,304.71,304.36,304.71,2810.0,288.0526,288.1944,287.8634,288.1944,2810.0
2021-07-21 12:40:00,304.73,304.76,303.92,303.95,3576.0,288.2134,288.2417,287.4473,287.4756,3576.0
2021-07-21 12:50:00,303.91,304.13,303.78,303.88,5072.0,287.4378,287.6459,287.3149,287.4094,5072.0
2021-07-21 13:00:00,303.91,304.55,303.88,303.92,5884.0,287.4378,288.0431,287.4094,287.4473,5884.0
2021-07-21 13:10:00,303.97,304.17,303.79,304.09,7308.0,287.4946,287.6837,287.3243,287.608,7308.0
2021-07-21 13:20:00,304.05,304.17,303.86,304.17,4926.0,287.5702,287.6837,287.3905,287.6837,4926.0
2021-07-21 13:30:00,304.11,304.53,303.85,303.85,5059.0,287.627,288.0242,287.3811,287.3811,5059.0
2021-07-21 13:40:00,303.98,304.07,303.9,303.92,2179.0,287.504,287.5891,287.4283,287.4473,2179.0
2021-07-21 13:50:00,303.85,304.1,303.72,303.8,2303.0,287.3811,287.6175,287.2581,287.3338,2303.0
2021-07-21 14:00:00,303.82,304.16,303.73,304.08,3684.0,287.3527,287.6743,287.2676,287.5986,3684.0
2021-07-21 14:10:00,304.0,304.0,303.77,303.9,5844.0,287.5229,287.5229,287.3054,287.4283,5844.0
2021-07-21 14:20:00,303.9,304.09,303.83,303.91,3872.0,287.4283,287.608,287.3621,287.4378,3872.0
2021-07-21 14:30:00,303.91,304.01,303.72,303.92,2572.0,287.4378,287.5324,287.2581,287.4473,2572.0
2021-07-21 14:40:00,304.02,304.06,303.82,303.93,2990.0,287.5418,287.5797,287.3527,287.4567,2990.0
2021-07-21 14:50:00,303.97,304.34,303.9,304.34,2896.0,287.4946,287.8445,287.4283,287.8445,2896.0
2021-07-21 15:00:00,304.3,304.5,304.2,304.34,6372.0,287.8067,287.9958,287.7121,287.8445,6372.0
2021-07-21 15:10:00,304.37,304.49,303.96,304.08,5923.0,287.8729,287.9864,287.4851,287.5986,5923.0
2021-07-21 15:20:00,304.15,304.26,303.76,303.98,6500.0,287.6648,287.7688,287.2959,287.504,6500.0
2021-07-21 15:30:00,303.99,304.83,303.98,304.79,15108.0,287.5135,288.3079,287.504,288.2701,15108.0
2021-07-21 15:40:00,304.76,305.02,304.73,304.86,18788.0,288.2417,288.4876,288.2134,288.3363,18788.0
2021-07-21 15:50:00,304.86,305.59,304.54,305.1,56907.0,288.3363,289.0267,288.0337,288.5633,56907.0
2021-07-22 09:30:00,305.94,305.94,302.77,304.34,6354.0,289.3578,289.3578,286.3596,287.8445,6354.0
2021-07-22 09:40:00,304.55,305.86,304.31,304.31,3110.0,288.0431,289.2821,287.8161,287.8161,3110.0
2021-07-22 09:50:00,304.27,304.31,302.71,302.9,11051.0,287.7783,287.8161,286.3028,286.4825,11051.0
2021-07-22 10:00:00,303.07,303.36,301.95,303.36,4698.0,286.6433,286.9176,285.584,286.9176,4698.0
2021-07-22 10:10:00,303.19,304.5,303.19,304.09,6109.0,286.7568,287.9958,286.7568,287.608,6109.0
2021-07-22 10:20:00,304.26,304.27,303.21,303.33,4936.0,287.7688,287.7783,286.7757,286.8892,4936.0
2021-07-22 10:30:00,303.34,303.92,302.91,302.91,3686.0,286.8987,287.4473,286.492,286.492,3686.0
2021-07-22 10:40:00,303.38,303.47,303.17,303.3,2398.0,286.9365,287.0217,286.7379,286.8609,2398.0
2021-07-22 10:50:00,303.21,303.7,303.02,303.02,3103.0,286.7757,287.2392,286.596,286.596,3103.0
2021-07-22 11:00:00,303.02,303.02,302.42,303.0,1425.0,286.596,286.596,286.0286,286.5771,1425.0
2021-07-22 11:10:00,303.09,303.09,302.35,302.65,3374.0,286.6622,286.6622,285.9624,286.2461,3374.0
2021-07-22 11:20:00,302.78,302.99,302.65,302.91,4275.0,286.3691,286.5677,286.2461,286.492,4275.0
2021-07-22 11:30:00,303.07,303.27,302.59,303.07,3400.0,286.6433,286.8325,286.1893,286.6433,3400.0
2021-07-22 11:40:00,303.09,303.09,302.33,302.49,13159.0,286.6622,286.6622,285.9434,286.0948,13159.0
2021-07-22 11:50:00,302.31,302.9,302.28,302.58,8510.0,285.9245,286.4825,285.8962,286.1799,8510.0
2021-07-22 12:00:00,302.54,302.99,302.34,302.79,8405.0,286.1421,286.5677,285.9529,286.3785,8405.0
2021-07-22 12:10:00,302.62,303.11,302.62,302.9,4762.0,286.2177,286.6812,286.2177,286.4825,4762.0
2021-07-22 12:20:00,303.07,303.55,303.0,303.55,31765.0,286.6433,287.0973,286.5771,287.0973,31765.0
2021-07-22 12:30:00,303.54,303.69,303.37,303.69,1706.0,287.0879,287.2297,286.9271,287.2297,1706.0
2021-07-22 12:40:00,303.63,303.97,303.63,303.7,1225.0,287.173,287.4946,287.173,287.2392,1225.0
2021-07-22 12:50:00,303.84,304.02,303.84,304.0,950.0,287.3716,287.5418,287.3716,287.5229,950.0
2021-07-22 13:00:00,304.05,304.06,303.73,303.75,3443.0,287.5702,287.5797,287.2676,287.2865,3443.0
2021-07-22 13:10:00,303.59,303.73,303.52,303.62,12698.0,287.1351,287.2676,287.0689,287.1635,12698.0
2021-07-22 13:20:00,303.21,303.5,303.15,303.26,1300.0,286.7757,287.05,286.719,286.823,1300.0
2021-07-22 13:30:00,303.19,303.52,303.12,303.52,1280.0,286.7568,287.0689,286.6906,287.0689,1280.0
2021-07-22 13:40:00,303.8,303.8,303.5,303.55,500.0,287.3338,287.3338,287.05,287.0973,500.0
2021-07-22 13:50:00,303.78,304.21,303.74,304.21,2027.0,287.3149,287.7215,287.277,287.7215,2027.0
2021-07-22 14:00:00,304.39,304.39,304.07,304.15,1000.0,287.8918,287.8918,287.5891,287.6648,1000.0
2021-07-22 14:10:00,304.28,304.28,303.7,303.87,5770.0,287.7878,287.7878,287.2392,287.4,5770.0
2021-07-22 14:20:00,303.84,303.87,303.71,303.87,1406.0,287.3716,287.4,287.2486,287.4,1406.0
2021-07-22 14:30:00,303.8,303.9,303.75,303.75,1973.0,287.3338,287.4283,287.2865,287.2865,1973.0
2021-07-22 14:40:00,303.62,303.86,303.58,303.83,1200.0,287.1635,287.3905,287.1257,287.3621,1200.0
2021-07-22 14:50:00,303.8,304.06,303.69,304.04,2473.0,287.3338,287.5797,287.2297,287.5608,2473.0
2021-07-22 15:00:00,304.0,304.0,303.68,303.68,2701.0,287.5229,287.5229,287.2203,287.2203,2701.0
2021-07-22 15:10:00,303.69,303.7,303.21,303.36,3936.0,287.2297,287.2392,286.7757,286.9176,3936.0
2021-07-22 15:20:00,303.34,303.34,303.0,303.0,2545.0,286.8987,286.8987,286.5771,286.5771,2545.0
2021-07-22 15:30:00,302.95,303.06,302.67,303.02,4513.0,286.5298,286.6339,286.265,286.596,4513.0
2021-07-22 15:40:00,303.07,303.39,302.9,303.18,8896.0,286.6433,286.946,286.4825,286.7474,8896.0
2021-07-22 15:50:00,303.23,303.41,302.79,303.02,55097.0,286.7947,286.9649,286.3785,286.596,55097.0
2021-07-23 09:30:00,306.15,307.3,305.5,305.86,7942.0,289.5564,290.6441,288.9416,289.2821,7942.0
2021-07-23 09:40:00,305.85,306.41,304.22,304.85,3069.0,289.2727,289.8023,287.731,288.3269,3069.0
2021-07-23 09:50:00,304.44,304.44,303.54,304.01,2002.0,287.9391,287.9391,287.0879,287.5324,2002.0
2021-07-23 10:00:00,304.09,305.39,304.03,305.21,2451.0,287.608,288.8376,287.5513,288.6673,2451.0
2021-07-23 10:10:00,305.13,305.36,304.55,304.56,5576.0,288.5917,288.8092,288.0431,288.0526,5576.0
2021-07-23 10:20:00,304.29,305.5,304.25,305.5,2568.0,287.7972,288.9416,287.7594,288.9416,2568.0
2021-07-23 10:30:00,305.13,305.71,304.96,305.5,4266.0,288.5917,289.1402,288.4309,288.9416,4266.0
2021-07-23 10:40:00,305.65,306.14,305.65,305.93,2596.0,289.0835,289.5469,289.0835,289.3483,2596.0
2021-07-23 10:50:00,306.02,306.08,305.59,305.92,3429.0,289.4334,289.4902,289.0267,289.3389,3429.0
2021-07-23 11:00:00,306.02,306.5,305.86,306.33,5648.0,289.4334,289.8874,289.2821,289.7266,5648.0
2021-07-23 11:10:00,306.47,306.47,305.9,306.07,3854.0,289.8591,289.8591,289.3199,289.4807,3854.0
2021-07-23 11:20:00,306.22,306.27,306.06,306.27,3032.0,289.6226,289.6699,289.4713,289.6699,3032.0
2021-07-23 11:30:00,306.5,306.89,306.47,306.67,4316.0,289.8874,290.2563,289.8591,290.0482,4316.0
2021-07-23 11:40:00,306.64,306.73,305.62,305.62,4638.0,290.0198,290.105,289.0551,289.0551,4638.0
2021-07-23 11:50:00,305.63,305.63,305.16,305.16,1579.0,289.0646,289.0646,288.6201,288.6201,1579.0
2021-07-23 12:00:00,305.25,306.0,305.15,305.82,7156.0,288.7052,289.4145,288.6106,289.2443,7156.0
2021-07-23 12:10:00,305.88,306.47,305.88,305.96,6667.0,289.301,289.8591,289.301,289.3767,6667.0
2021-07-23 12:20:00,305.96,306.09,305.88,306.09,2700.0,289.3767,289.4996,289.301,289.4996,2700.0
2021-07-23 12:30:00,306.29,306.31,306.03,306.13,4621.0,289.6888,289.7077,289.4429,289.5375,4621.0
2021-07-23 12:40:00,306.14,306.21,305.87,305.92,6069.0,289.5469,289.6131,289.2916,289.3389,6069.0
2021-07-23 12:50:00,306.0,306.27,305.79,306.2,4889.0,289.4145,289.6699,289.2159,289.6037,4889.0
2021-07-23 13:00:00,306.28,306.6,306.28,306.33,4694.0,289.6793,289.982,289.6793,289.7266,4694.0
2021-07-23 13:10:00,306.46,306.76,306.38,306.76,2073.0,289.8496,290.1333,289.7739,290.1333,2073.0
2021-07-23 13:20:00,306.64,306.85,306.55,306.55,3484.0,290.0198,290.2185,289.9347,289.9347,3484.0
2021-07-23 13:30:00,306.67,306.95,306.55,306.94,2601.0,290.0482,290.313,289.9347,290.3036,2601.0
2021-07-23 13:40:00,307.08,307.34,306.87,307.34,11374.0,290.436,290.6819,290.2374,290.6819,11374.0
2021-07-23 13:50:00,307.3,307.31,306.93,307.16,3110.0,290.6441,290.6535,290.2941,290.5117,3110.0
2021-07-23 14:00:00,307.04,307.07,306.8,307.02,4457.0,290.3982,290.4265,290.1712,290.3792,4457.0
2021-07-23 14:10:00,306.93,307.2,306.67,306.67,5375.0,290.2941,290.5495,290.0482,290.0482,5375.0
2021-07-23 14:20:00,306.71,306.71,306.43,306.62,2699.0,290.086,290.086,289.8212,290.0009,2699.0
2021-07-23 14:30:00,306.72,306.85,306.54,306.8,2859.0,290.0955,290.2185,289.9253,290.1712,2859.0
2021-07-23 14:40:00,306.62,306.75,306.62,306.75,400.0,290.0009,290.1239,290.0009,290.1239,400.0
2021-07-23 14:50:00,306.66,306.67,306.39,306.53,3540.0,290.0388,290.0482,289.7834,289.9158,3540.0
2021-07-23 15:00:00,306.43,306.52,305.93,306.04,3200.0,289.8212,289.9063,289.3483,289.4524,3200.0
2021-07-23 15:10:00,306.1,306.1,305.38,305.69,4402.0,289.5091,289.5091,288.8281,289.1213,4402.0
2021-07-23 15:20:00,305.73,305.97,305.62,305.97,3469.0,289.1592,289.3862,289.0551,289.3862,3469.0
2021-07-23 15:30:00,306.11,306.67,306.1,306.67,5679.0,289.5186,290.0482,289.5091,290.0482,5679.0
2021-07-23 15:40:00,306.6,307.26,306.42,306.91,16624.0,289.982,290.6062,289.8118,290.2752,16624.0
2021-07-23 15:50:00,307.02,307.72,306.38,306.57,54927.0,290.3792,291.0413,289.7739,289.9536,54927.0
2021-07-26 09:30:00,306.91,309.12,305.8,306.38,38767.0,290.2752,292.3654,289.2254,289.7739,38767.0
2021-07-26 09:40:00,307.16,307.16,305.83,306.85,2406.0,290.5117,290.5117,289.2537,290.2185,2406.0
2021-07-26 09:50:00,306.62,308.03,306.62,308.03,2568.0,290.0009,291.3345,290.0009,291.3345,2568.0
2021-07-26 10:00:00,307.48,307.48,306.83,306.83,4946.0,290.8143,290.8143,290.1995,290.1995,4946.0
2021-07-26 10:10:00,306.83,307.42,306.72,307.42,4529.0,290.1995,290.7576,290.0955,290.7576,4529.0
2021-07-26 10:20:00,307.13,307.21,306.91,307.03,2689.0,290.4833,290.5589,290.2752,290.3887,2689.0
2021-07-26 10:30:00,307.22,307.22,306.07,306.07,3744.0,290.5684,290.5684,289.4807,289.4807,3744.0
2021-07-26 10:40:00,306.1,307.1,306.1,307.1,4420.0,289.5091,290.4549,289.5091,290.4549,4420.0
2021-07-26 10:50:00,306.96,307.43,306.72,307.03,12816.0,290.3225,290.767,290.0955,290.3887,12816.0
2021-07-26 11:00:00,306.75,307.59,306.69,307.58,4967.0,290.1239,290.9183,290.0671,290.9089,4967.0
2021-07-26 11:10:00,307.8,308.39,307.71,308.28,3940.0,291.117,291.675,291.0318,291.5709,3940.0
2021-07-26 11:20:00,308.12,308.81,307.95,308.79,6352.0,291.4196,292.0722,291.2588,292.0533,6352.0
2021-07-26 11:30:00,308.61,309.26,308.52,308.58,9468.0,291.8831,292.4978,291.7979,291.8547,9468.0
2021-07-26 11:40:00,308.78,308.98,308.45,308.47,2716.0,292.0438,292.233,291.7317,291.7506,2716.0
2021-07-26 11:50:00,308.57,308.74,308.33,308.36,2615.0,291.8452,292.006,291.6182,291.6466,2615.0
2021-07-26 12:00:00,308.48,308.5,307.89,308.02,10119.0,291.7601,291.779,291.2021,291.325,10119.0
2021-07-26 12:10:00,308.13,308.47,308.13,308.35,4793.0,291.4291,291.7506,291.4291,291.6372,4793.0
2021-07-26 12:20:00,308.27,308.67,308.27,308.67,5121.0,291.5615,291.9398,291.5615,291.9398,5121.0
2021-07-26 12:30:00,308.71,309.15,308.58,308.72,4946.0,291.9776,292.3938,291.8547,291.9871,4946.0
2021-07-26 12:40:00,308.63,308.73,308.42,308.73,3105.0,291.902,291.9966,291.7034,291.9966,3105.0
2021-07-26 12:50:00,308.61,308.62,307.99,308.1,3858.0,291.8831,291.8925,291.2967,291.4007,3858.0
2021-07-26 13:00:00,308.16,308.25,307.87,308.08,1902.0,291.4575,291.5426,291.1832,291.3818,1902.0
2021-07-26 13:10:00,308.07,308.07,307.88,307.9,1379.0,291.3723,291.3723,291.1926,291.2115,1379.0
2021-07-26 13:20:00,307.83,308.09,307.41,307.5,8228.0,291.1453,291.3912,290.7481,290.8332,8228.0
2021-07-26 13:30:00,307.55,307.65,307.27,307.47,3170.0,290.8805,290.9751,290.6157,290.8048,3170.0
2021-07-26 13:40:00,307.64,307.79,307.57,307.66,4161.0,290.9656,291.1075,290.8994,290.9846,4161.0
2021-07-26 13:50:00,307.85,308.47,307.85,308.26,4044.0,291.1643,291.7506,291.1643,291.552,4044.0
2021-07-26 14:00:00,308.33,308.54,308.13,308.27,5530.0,291.6182,291.8169,291.4291,291.5615,5530.0
2021-07-26 14:10:00,308.35,308.91,308.35,308.9,5462.0,291.6372,292.1668,291.6372,292.1573,5462.0
2021-07-26 14:20:00,308.77,308.92,308.5,308.71,4059.0,292.0344,292.1763,291.779,291.9776,4059.0
2021-07-26 14:30:00,308.72,308.95,308.67,308.86,3755.0,291.9871,292.2046,291.9398,292.1195,3755.0
2021-07-26 14:40:00,308.58,308.67,308.37,308.67,1692.0,291.8547,291.9398,291.6561,291.9398,1692.0
2021-07-26 14:50:00,308.62,308.66,308.5,308.5,2770.0,291.8925,291.9304,291.779,291.779,2770.0
2021-07-26 15:00:00,308.6,308.74,308.47,308.69,2243.0,291.8736,292.006,291.7506,291.9587,2243.0
2021-07-26 15:10:00,308.74,308.83,308.6,308.61,4572.0,292.006,292.0911,291.8736,291.8831,4572.0
2021-07-26 15:20:00,308.75,308.94,308.72,308.89,4369.0,292.0155,292.1952,291.9871,292.1479,4369.0
2021-07-26 15:30:00,308.9,309.28,308.61,308.95,8526.0,292.1573,292.5167,291.8831,292.2046,8526.0
2021-07-26 15:40:00,309.03,309.18,308.75,308.8,9825.0,292.2803,292.4222,292.0155,292.0628,9825.0
2021-07-26 15:50:00,308.91,309.36,308.78,309.27,30641.0,292.1668,292.5924,292.0438,292.5073,30641.0
2021-07-27 09:30:00,307.39,307.39,305.55,306.66,6948.0,290.7292,290.7292,288.9889,290.0388,6948.0
2021-07-27 09:40:00,306.49,308.56,305.97,308.38,4668.0,289.878,291.8358,289.3862,291.6655,4668.0
2021-07-27 09:50:00,308.12,309.18,308.11,308.71,18240.0,291.4196,292.4222,291.4102,291.9776,18240.0
2021-07-27 10:00:00,308.97,309.42,308.84,309.23,4101.0,292.2235,292.6492,292.1006,292.4695,4101.0
2021-07-27 10:10:00,309.23,309.58,308.6,309.58,4477.0,292.4695,292.8005,291.8736,292.8005,4477.0
2021-07-27 10:20:00,309.67,310.74,309.66,310.57,5362.0,292.8856,293.8976,292.8761,293.7368,5362.0
2021-07-27 10:30:00,310.57,311.58,310.56,311.35,7105.0,293.7368,294.6921,293.7274,294.4745,7105.0
2021-07-27 10:40:00,311.06,311.48,310.27,310.78,5019.0,294.2003,294.5975,293.4531,293.9354,5019.0
2021-07-27 10:50:00,310.82,312.08,310.65,311.51,3544.0,293.9733,295.165,293.8125,294.6259,3544.0
2021-07-27 11:00:00,311.5,311.97,310.85,311.15,4920.0,294.6164,295.0609,294.0017,294.2854,4920.0
2021-07-27 11:10:00,311.06,311.38,310.66,310.66,3546.0,294.2003,294.5029,293.8219,293.8219,3546.0
2021-07-27 11:20:00,310.32,310.4,309.23,309.57,3761.0,293.5004,293.576,292.4695,292.791,3761.0
2021-07-27 11:30:00,309.32,309.41,308.65,308.95,2300.0,292.5546,292.6397,291.9209,292.2046,2300.0
2021-07-27 11:40:00,308.65,309.58,308.64,309.5,3006.0,291.9209,292.8005,291.9114,292.7248,3006.0
2021-07-27 11:50:00,309.48,310.04,309.47,309.47,5563.0,292.7059,293.2356,292.6964,292.6964,5563.0
2021-07-27 12:00:00,308.33,308.86,308.06,308.07,651.0,291.6182,292.1195,291.3629,291.3723,651.0
2021-07-27 12:10:00,308.01,308.19,307.6,307.92,3420.0,291.3156,291.4858,290.9278,291.2305,3420.0
2021-07-27 12:20:00,307.95,308.5,307.72,308.5,3598.0,291.2588,291.779,291.0413,291.779,3598.0
2021-07-27 12:30:00,308.14,308.52,307.88,308.52,5260.0,291.4385,291.7979,291.1926,291.7979,5260.0
2021-07-27 12:40:00,308.69,308.84,308.65,308.67,1929.0,291.9587,292.1006,291.9209,291.9398,1929.0
2021-07-27 12:50:00,309.04,309.49,308.83,309.49,1902.0,292.2898,292.7154,292.0911,292.7154,1902.0
2021-07-27 13:00:00,309.51,309.97,309.48,309.88,2190.0,292.7343,293.1693,292.7059,293.0842,2190.0
2021-07-27 13:10:00,309.93,309.93,309.14,309.14,6698.0,293.1315,293.1315,292.3843,292.3843,6698.0
2021-07-27 13:20:00,309.14,309.22,308.37,308.37,7114.0,292.3843,292.46,291.6561,291.6561,7114.0
2021-07-27 13:30:00,308.35,308.43,307.89,308.25,28106.0,291.6372,291.7128,291.2021,291.5426,28106.0
2021-07-27 13:40:00,308.29,308.42,308.01,308.31,24983.0,291.5804,291.7034,291.3156,291.5993,24983.0
2021-07-27 13:50:00,308.17,308.17,307.23,307.23,12822.0,291.4669,291.4669,290.5779,290.5779,12822.0
2021-07-27 14:00:00,307.41,307.75,307.09,307.5,6924.0,290.7481,291.0697,290.4454,290.8332,6924.0
2021-07-27 14:10:00,307.5,308.0,307.47,307.86,5594.0,290.8332,291.3061,290.8048,291.1737,5594.0
2021-07-27 14:20:00,307.9,307.9,307.7,307.9,9112.0,291.2115,291.2115,291.0224,291.2115,9112.0
2021-07-27 14:30:00,307.76,307.96,307.63,307.92,2233.0,291.0791,291.2683,290.9562,291.2305,2233.0
2021-07-27 14:40:00,308.0,308.17,307.85,308.05,2451.0,291.3061,291.4669,291.1643,291.3534,2451.0
2021-07-27 14:50:00,308.09,308.19,307.85,308.19,2003.0,291.3912,291.4858,291.1643,291.4858,2003.0
2021-07-27 15:00:00,308.21,308.36,308.15,308.23,4000.0,291.5047,291.6466,291.448,291.5237,4000.0
2021-07-27 15:10:00,308.13,308.13,307.51,307.73,7581.0,291.4291,291.4291,290.8427,291.0508,7581.0
2021-07-27 15:20:00,307.66,308.02,307.45,308.02,20124.0,290.9846,291.325,290.7859,291.325,20124.0
2021-07-27 15:30:00,307.84,308.08,307.48,307.86,9182.0,291.1548,291.3818,290.8143,291.1737,9182.0
2021-07-27 15:40:00,307.67,308.72,307.62,308.72,7986.0,290.994,291.9871,290.9467,291.9871,7986.0
2021-07-27 15:50:00,309.68,309.9,308.82,309.34,30653.0,292.8951,293.1031,292.0817,292.5735,30653.0
2021-07-28 09:30:00,310.13,310.55,308.98,310.55,8005.0,293.3207,293.7179,292.233,293.7179,8005.0
2021-07-28 09:40:00,309.84,310.19,309.29,309.29,3814.0,293.0464,293.3774,292.5262,292.5262,3814.0
2021-07-28 09:50:00,309.69,309.7,307.64,308.24,3214.0,292.9045,292.914,290.9656,291.5331,3214.0
2021-07-28 10:00:00,308.1,308.1,306.87,307.29,6013.0,291.4007,291.4007,290.2374,290.6346,6013.0
2021-07-28 10:10:00,306.89,306.94,305.44,305.53,3031.0,290.2563,290.3036,288.8849,288.97,3031.0
2021-07-28 10:20:00,305.46,305.81,305.41,305.62,1938.0,288.9038,289.2348,288.8565,289.0551,1938.0
2021-07-28 10:30:00,305.62,306.69,305.45,306.18,6789.0,289.0551,290.0671,288.8943,289.5848,6789.0
2021-07-28 10:40:00,305.95,306.78,305.86,306.61,3414.0,289.3672,290.1522,289.2821,289.9915,3414.0
2021-07-28 10:50:00,306.7,307.17,306.67,307.17,4185.0,290.0766,290.5211,290.0482,290.5211,4185.0
2021-07-28 11:00:00,307.42,307.59,307.25,307.51,1005.0,290.7576,290.9183,290.5968,290.8427,1005.0
2021-07-28 11:10:00,307.53,308.13,307.53,307.89,3216.0,290.8616,291.4291,290.8616,291.2021,3216.0
2021-07-28 11:20:00,307.76,307.93,307.22,307.4,9323.0,291.0791,291.2399,290.5684,290.7386,9323.0
2021-07-28 11:30:00,307.42,307.82,307.21,307.68,3002.0,290.7576,291.1359,290.5589,291.0035,3002.0
2021-07-28 11:40:00,307.87,308.66,307.68,308.66,10712.0,291.1832,291.9304,291.0035,291.9304,10712.0
2021-07-28 11:50:00,308.71,309.12,308.6,308.6,3249.0,291.9776,292.3654,291.8736,291.8736,3249.0
2021-07-28 12:00:00,308.87,309.04,308.68,308.76,1238.0,292.129,292.2898,291.9493,292.0249,1238.0
2021-07-28 12:10:00,308.94,308.94,308.06,308.07,4236.0,292.1952,292.1952,291.3629,291.3723,4236.0
2021-07-28 12:20:00,307.91,308.12,307.16,307.28,5179.0,291.221,291.4196,290.5117,290.6251,5179.0
2021-07-28 12:30:00,307.42,307.47,307.15,307.15,4103.0,290.7576,290.8048,290.5022,290.5022,4103.0
2021-07-28 12:40:00,307.23,307.31,306.92,307.3,3812.0,290.5779,290.6535,290.2847,290.6441,3812.0
2021-07-28 12:50:00,307.41,307.87,306.99,307.13,1777.0,290.7481,291.1832,290.3509,290.4833,1777.0
2021-07-28 13:00:00,307.18,307.18,306.58,307.0,6700.0,290.5306,290.5306,289.9631,290.3603,6700.0
2021-07-28 13:10:00,307.18,307.2,306.9,306.97,2345.0,290.5306,290.5495,290.2657,290.3319,2345.0
2021-07-28 13:20:00,307.06,307.13,306.75,306.75,8570.0,290.4171,290.4833,290.1239,290.1239,8570.0
2021-07-28 13:30:00,306.88,307.45,306.88,307.3,3712.0,290.2468,290.7859,290.2468,290.6441,3712.0
2021-07-28 13:40:00,307.11,307.21,307.03,307.21,1978.0,290.4644,290.5589,290.3887,290.5589,1978.0
2021-07-28 13:50:00,307.17,307.17,306.73,306.91,5523.0,290.5211,290.5211,290.105,290.2752,5523.0
2021-07-28 14:00:00,306.84,307.13,306.16,306.45,5410.0,290.209,290.4833,289.5659,289.8401,5410.0
2021-07-28 14:10:00,306.46,307.96,306.46,307.44,7062.0,289.8496,291.2683,289.8496,290.7765,7062.0
2021-07-28 14:20:00,307.66,307.66,307.44,307.66,1931.0,290.9846,290.9846,290.7765,290.9846,1931.0
2021-07-28 14:30:00,307.71,307.71,307.06,307.43,8693.0,291.0318,291.0318,290.4171,290.767,8693.0
2021-07-28 14:40:00,307.41,308.22,307.4,308.22,2615.0,290.7481,291.5142,290.7386,291.5142,2615.0
2021-07-28 14:50:00,308.35,308.74,307.84,308.36,3847.0,291.6372,292.006,291.1548,291.6466,3847.0
2021-07-28 15:00:00,308.34,308.37,307.24,307.38,12362.0,291.6277,291.6561,290.5873,290.7197,12362.0
2021-07-28 15:10:00,307.42,307.71,307.01,307.25,12638.0,290.7576,291.0318,290.3698,290.5968,12638.0
2021-07-28 15:20:00,307.12,307.36,306.81,307.11,8779.0,290.4738,290.7008,290.1806,290.4644,8779.0
2021-07-28 15:30:00,307.22,307.4,306.78,306.93,17744.0,290.5684,290.7386,290.1522,290.2941,17744.0
2021-07-28 15:40:00,306.92,307.28,306.61,306.82,16302.0,290.2847,290.6251,289.9915,290.1901,16302.0
2021-07-28 15:50:00,306.82,306.88,306.23,306.23,43222.0,290.1901,290.2468,289.6321,289.6321,43222.0
2021-07-29 09:30:00,309.0,310.93,307.84,308.2,18076.0,292.2519,294.0773,291.1548,291.4953,18076.0
2021-07-29 09:40:00,308.83,309.3,306.75,306.97,8541.0,292.0911,292.5357,290.1239,290.3319,8541.0
2021-07-29 09:50:00,307.95,308.3,306.8,307.89,6981.0,291.2588,291.5899,290.1712,291.2021,6981.0
2021-07-29 10:00:00,307.29,308.86,307.29,308.23,8599.0,290.6346,292.1195,290.6346,291.5237,8599.0
2021-07-29 10:10:00,308.55,309.36,308.34,309.24,8420.0,291.8263,292.5924,291.6277,292.4789,8420.0
2021-07-29 10:20:00,309.34,309.46,308.65,309.23,19017.0,292.5735,292.687,291.9209,292.4695,19017.0
2021-07-29 10:30:00,309.19,309.6,309.19,309.57,11445.0,292.4316,292.8194,292.4316,292.791,11445.0
2021-07-29 10:40:00,309.64,310.0,308.83,308.83,19063.0,292.8572,293.1977,292.0911,292.0911,19063.0
2021-07-29 10:50:00,308.88,310.27,308.88,309.96,5069.0,292.1384,293.4531,292.1384,293.1599,5069.0
2021-07-29 11:00:00,309.98,310.55,309.72,310.44,6850.0,293.1788,293.7179,292.9329,293.6139,6850.0
2021-07-29 11:10:00,310.36,310.36,309.5,310.12,9936.0,293.5382,293.5382,292.7248,293.3112,9936.0
2021-07-29 11:20:00,310.24,310.41,309.83,310.0,5004.0,293.4247,293.5855,293.0369,293.1977,5004.0
2021-07-29 11:30:00,309.8,310.76,309.66,310.76,7578.0,293.0086,293.9165,292.8761,293.9165,7578.0
2021-07-29 11:40:00,310.65,310.93,310.35,310.35,3400.0,293.8125,294.0773,293.5288,293.5288,3400.0
2021-07-29 11:50:00,310.36,310.5,310.17,310.24,7005.0,293.5382,293.6706,293.3585,293.4247,7005.0
2021-07-29 12:00:00,310.13,310.36,309.96,310.01,11652.0,293.3207,293.5382,293.1599,293.2072,11652.0
2021-07-29 12:10:00,310.01,310.63,309.94,310.63,3218.0,293.2072,293.7936,293.141,293.7936,3218.0
2021-07-29 12:20:00,310.75,310.86,310.48,310.48,4053.0,293.9071,294.0111,293.6517,293.6517,4053.0
2021-07-29 12:30:00,310.58,310.77,310.3,310.36,5313.0,293.7463,293.926,293.4815,293.5382,5313.0
2021-07-29 12:40:00,310.28,310.33,309.91,309.93,2915.0,293.4625,293.5098,293.1126,293.1315,2915.0
2021-07-29 12:50:00,309.96,310.01,309.65,309.91,4546.0,293.1599,293.2072,292.8667,293.1126,4546.0
2021-07-29 13:00:00,309.81,310.19,309.68,309.85,3431.0,293.018,293.3774,292.8951,293.0559,3431.0
2021-07-29 13:10:00,309.65,310.06,309.56,309.67,4012.0,292.8667,293.2545,292.7816,292.8856,4012.0
2021-07-29 13:20:00,309.39,310.21,309.39,310.04,3628.0,292.6208,293.3963,292.6208,293.2356,3628.0
2021-07-29 13:30:00,310.04,310.04,309.78,309.98,5457.0,293.2356,293.2356,292.9896,293.1788,5457.0
2021-07-29 13:40:00,310.04,310.09,309.82,309.92,3515.0,293.2356,293.2828,293.0275,293.1221,3515.0
2021-07-29 13:50:00,309.96,309.96,309.64,309.69,3826.0,293.1599,293.1599,292.8572,292.9045,3826.0
2021-07-29 14:00:00,309.75,309.78,309.53,309.69,5841.0,292.9613,292.9896,292.7532,292.9045,5841.0
2021-07-29 14:10:00,309.73,309.92,309.54,309.54,4887.0,292.9424,293.1221,292.7627,292.7627,4887.0
2021-07-29 14:20:00,309.68,309.71,309.36,309.42,2364.0,292.8951,292.9234,292.5924,292.6492,2364.0
2021-07-29 14:30:00,309.36,309.43,309.15,309.15,1230.0,292.5924,292.6586,292.3938,292.3938,1230.0
2021-07-29 14:40:00,309.18,309.34,309.1,309.3,1168.0,292.4222,292.5735,292.3465,292.5357,1168.0
2021-07-29 14:50:00,309.3,309.6,309.02,309.51,9113.0,292.5357,292.8194,292.2708,292.7343,9113.0
2021-07-29 15:00:00,309.39,309.51,309.26,309.51,3512.0,292.6208,292.7343,292.4978,292.7343,3512.0
2021-07-29 15:10:00,309.53,309.53,309.26,309.39,2113.0,292.7532,292.7532,292.4978,292.6208,2113.0
2021-07-29 15:20:00,309.34,309.77,309.3,309.77,7756.0,292.5735,292.9802,292.5357,292.9802,7756.0
2021-07-29 15:30:00,309.53,309.94,309.48,309.88,3811.0,292.7532,293.141,292.7059,293.0842,3811.0
2021-07-29 15:40:00,309.95,309.95,309.53,309.69,5858.0,293.1504,293.1504,292.7532,292.9045,5858.0
2021-07-29 15:50:00,309.63,309.86,309.33,309.34,25936.0,292.8478,293.0653,292.564,292.5735,25936.0
2021-07-30 09:30:00,308.38,310.47,308.0,309.96,6138.0,291.6655,293.6422,291.3061,293.1599,6138.0
2021-07-30 09:40:00,310.46,310.97,310.13,310.68,3043.0,293.6328,294.1151,293.3207,293.8409,3043.0
2021-07-30 09:50:00,310.65,311.1,309.68,310.29,4752.0,293.8125,294.2381,292.8951,293.472,4752.0
2021-07-30 10:00:00,309.89,311.84,309.86,311.84,6024.0,293.0937,294.938,293.0653,294.938,6024.0
2021-07-30 10:10:00,311.67,312.0,310.67,310.67,8818.0,294.7772,295.0893,293.8314,293.8314,8818.0
2021-07-30 10:20:00,310.72,310.73,309.87,309.97,3217.0,293.8787,293.8882,293.0748,293.1693,3217.0
2021-07-30 10:30:00,309.69,310.35,309.66,310.35,2571.0,292.9045,293.5288,292.8761,293.5288,2571.0
2021-07-30 10:40:00,310.23,310.76,308.89,309.29,15851.0,293.4153,293.9165,292.1479,292.5262,15851.0
2021-07-30 10:50:00,309.4,309.65,308.68,308.68,3915.0,292.6302,292.8667,291.9493,291.9493,3915.0
2021-07-30 11:00:00,308.67,309.28,308.35,309.2,6727.0,291.9398,292.5167,291.6372,292.4411,6727.0
2021-07-30 11:10:00,309.29,309.56,309.07,309.48,3844.0,292.5262,292.7816,292.3181,292.7059,3844.0
2021-07-30 11:20:00,309.64,310.11,309.64,309.74,4351.0,292.8572,293.3018,292.8572,292.9518,4351.0
2021-07-30 11:30:00,309.94,310.25,309.22,309.62,4091.0,293.141,293.4342,292.46,292.8383,4091.0
2021-07-30 11:40:00,309.53,309.71,308.95,308.95,3785.0,292.7532,292.9234,292.2046,292.2046,3785.0
2021-07-30 11:50:00,308.99,309.44,308.9,309.44,6438.0,292.2425,292.6681,292.1573,292.6681,6438.0
2021-07-30 12:00:00,309.37,309.54,309.14,309.48,6786.0,292.6019,292.7627,292.3843,292.7059,6786.0
2021-07-30 12:10:00,309.54,309.71,309.48,309.48,4292.0,292.7627,292.9234,292.7059,292.7059,4292.0
2021-07-30 12:20:00,309.62,309.89,309.56,309.75,4313.0,292.8383,293.0937,292.7816,292.9613,4313.0
2021-07-30 12:30:00,309.67,310.3,309.67,310.21,3625.0,292.8856,293.4815,292.8856,293.3963,3625.0
2021-07-30 12:40:00,310.21,310.33,310.19,310.23,2282.0,293.3963,293.5098,293.3774,293.4153,2282.0
2021-07-30 12:50:00,310.37,310.45,310.21,310.26,4878.0,293.5477,293.6233,293.3963,293.4436,4878.0
2021-07-30 13:00:00,310.22,310.57,309.85,310.57,3828.0,293.4058,293.7368,293.0559,293.7368,3828.0
2021-07-30 13:10:00,310.4,310.66,310.37,310.66,3014.0,293.576,293.8219,293.5477,293.8219,3014.0
2021-07-30 13:20:00,310.66,310.86,310.3,310.86,3863.0,293.8219,294.0111,293.4815,294.0111,3863.0
2021-07-30 13:30:00,310.76,311.31,310.71,311.29,3460.0,293.9165,294.4367,293.8692,294.4178,3460.0
2021-07-30 13:40:00,311.35,311.54,311.14,311.54,2758.0,294.4745,294.6543,294.2759,294.6543,2758.0
2021-07-30 13:50:00,311.51,311.54,311.18,311.31,2280.0,294.6259,294.6543,294.3138,294.4367,2280.0
2021-07-30 14:00:00,311.37,311.42,311.05,311.24,2545.0,294.4935,294.5408,294.1908,294.3705,2545.0
2021-07-30 14:10:00,311.21,311.63,311.21,311.57,4177.0,294.3421,294.7394,294.3421,294.6826,4177.0
2021-07-30 14:20:00,311.48,311.69,310.85,311.0,3300.0,294.5975,294.7961,294.0017,294.1435,3300.0
2021-07-30 14:30:00,310.85,310.85,310.51,310.6,4260.0,294.0017,294.0017,293.6801,293.7652,4260.0
2021-07-30 14:40:00,310.66,311.09,310.56,310.86,2752.0,293.8219,294.2286,293.7274,294.0111,2752.0
2021-07-30 14:50:00,311.0,311.37,311.0,311.26,3241.0,294.1435,294.4935,294.1435,294.3894,3241.0
2021-07-30 15:00:00,311.19,311.42,311.14,311.42,4515.0,294.3232,294.5408,294.2759,294.5408,4515.0
2021-07-30 15:10:00,311.44,311.72,311.4,311.4,4679.0,294.5597,294.8245,294.5218,294.5218,4679.0
2021-07-30 15:20:00,311.34,311.51,311.1,311.43,3671.0,294.4651,294.6259,294.2381,294.5502,3671.0
2021-07-30 15:30:00,311.43,311.77,311.4,311.71,8566.0,294.5502,294.8718,294.5218,294.815,8566.0
2021-07-30 15:40:00,311.75,311.79,311.3,311.72,9481.0,294.8529,294.8907,294.4273,294.8245,9481.0
2021-07-30 15:50:00,311.71,312.16,311.28,312.04,34786.0,294.815,295.2406,294.4083,295.1272,34786.0
2021-08-02 09:30:00,306.0,314.46,305.8,314.46,50578.0,289.4145,297.416,289.2254,297.416,50578.0
2021-08-02 09:40:00,314.99,318.5,314.99,317.77,18404.0,297.9173,301.237,297.9173,300.5466,18404.0
2021-08-02 09:50:00,318.12,318.14,315.21,315.36,8637.0,300.8776,300.8965,298.1253,298.2672,8637.0
2021-08-02 10:00:00,315.08,317.18,314.76,316.93,16623.0,298.0024,299.9886,297.6997,299.7521,16623.0
2021-08-02 10:10:00,316.93,317.61,316.31,316.75,41688.0,299.7521,300.3953,299.1657,299.5819,41688.0
2021-08-02 10:20:00,316.55,316.81,315.28,315.74,26684.0,299.3927,299.6386,298.1915,298.6266,26684.0
2021-08-02 10:30:00,315.5,316.46,314.49,316.14,21926.0,298.3996,299.3076,297.4444,299.0049,21926.0
2021-08-02 10:40:00,316.12,316.2,315.19,315.19,25097.0,298.986,299.0617,298.1064,298.1064,25097.0
2021-08-02 10:50:00,314.98,315.17,313.11,313.11,20101.0,297.9078,298.0875,296.1392,296.1392,20101.0
2021-08-02 11:00:00,313.12,313.31,311.97,312.66,27459.0,296.1486,296.3283,295.0609,295.7135,27459.0
2021-08-02 11:10:00,312.85,312.85,311.74,311.93,52446.0,295.8932,295.8932,294.8434,295.0231,52446.0
2021-08-02 11:20:00,311.78,312.16,311.52,311.52,13933.0,294.8812,295.2406,294.6353,294.6353,13933.0
2021-08-02 11:30:00,311.57,311.65,309.97,310.23,15510.0,294.6826,294.7583,293.1693,293.4153,15510.0
2021-08-02 11:40:00,310.33,310.84,309.59,310.84,7755.0,293.5098,293.9922,292.8099,293.9922,7755.0
2021-08-02 11:50:00,310.67,311.15,310.11,310.11,15465.0,293.8314,294.2854,293.3018,293.3018,15465.0
2021-08-02 12:00:00,310.13,310.17,309.32,309.4,11547.0,293.3207,293.3585,292.5546,292.6302,11547.0
2021-08-02 12:10:00,309.5,310.32,309.36,310.24,14794.0,292.7248,293.5004,292.5924,293.4247,14794.0
2021-08-02 12:20:00,310.25,310.25,309.84,310.11,5784.0,293.4342,293.4342,293.0464,293.3018,5784.0
2021-08-02 12:30:00,310.2,311.01,310.2,311.01,4288.0,293.3869,294.153,293.3869,294.153,4288.0
2021-08-02 12:40:00,311.01,311.01,309.76,310.21,34982.0,294.153,294.153,292.9707,293.3963,34982.0
2021-08-02 12:50:00,310.15,310.17,309.68,310.17,6394.0,293.3396,293.3585,292.8951,293.3585,6394.0
2021-08-02 13:00:00,310.17,310.17,309.25,309.83,19769.0,293.3585,293.3585,292.4884,293.0369,19769.0
2021-08-02 13:10:00,309.75,310.17,309.64,309.98,5823.0,292.9613,293.3585,292.8572,293.1788,5823.0
2021-08-02 13:20:00,309.95,310.32,309.88,310.07,37285.0,293.1504,293.5004,293.0842,293.2639,37285.0
2021-08-02 13:30:00,309.98,310.02,309.18,309.18,10909.0,293.1788,293.2166,292.4222,292.4222,10909.0
2021-08-02 13:40:00,309.22,309.34,308.37,308.38,8720.0,292.46,292.5735,291.6561,291.6655,8720.0
2021-08-02 13:50:00,308.43,308.83,308.08,308.83,5333.0,291.7128,292.0911,291.3818,292.0911,5333.0
2021-08-02 14:00:00,308.9,309.49,308.69,309.29,71639.0,292.1573,292.7154,291.9587,292.5262,71639.0
2021-08-02 14:10:00,309.25,309.29,308.76,308.77,4820.0,292.4884,292.5262,292.0249,292.0344,4820.0
2021-08-02 14:20:00,308.69,308.91,308.48,308.91,4008.0,291.9587,292.1668,291.7601,292.1668,4008.0
2021-08-02 14:30:00,308.92,308.92,308.58,308.72,3099.0,292.1763,292.1763,291.8547,291.9871,3099.0
2021-08-02 14:40:00,308.81,308.93,308.54,308.8,19501.0,292.0722,292.1857,291.8169,292.0628,19501.0
2021-08-02 14:50:00,308.8,308.93,308.06,308.06,7906.0,292.0628,292.1857,291.3629,291.3629,7906.0
2021-08-02 15:00:00,308.0,308.3,307.34,307.43,24144.0,291.3061,291.5899,290.6819,290.767,24144.0
2021-08-02 15:10:00,307.4,307.75,307.1,307.1,49608.0,290.7386,291.0697,290.4549,290.4549,49608.0
2021-08-02 15:20:00,307.13,307.19,306.91,307.03,14806.0,290.4833,290.54,290.2752,290.3887,14806.0
2021-08-02 15:30:00,307.01,307.04,305.74,305.74,31363.0,290.3698,290.3982,289.1686,289.1686,31363.0
2021-08-02 15:40:00,305.77,306.15,305.61,305.62,33595.0,289.197,289.5564,289.0457,289.0551,33595.0
2021-08-02 15:50:00,305.56,305.98,305.25,305.45,112731.0,288.9984,289.3956,288.7052,288.8943,112731.0
2021-08-03 09:30:00,304.16,305.8,304.01,305.34,6776.0,287.6743,289.2254,287.5324,288.7903,6776.0
2021-08-03 09:40:00,305.02,305.02,302.09,302.19,10793.0,288.4876,288.4876,285.7165,285.811,10793.0
2021-08-03 09:50:00,302.01,303.01,301.33,302.92,26563.0,285.6408,286.5866,284.9976,286.5015,26563.0
2021-08-03 10:00:00,302.92,304.96,302.92,304.72,7984.0,286.5015,288.4309,286.5015,288.2039,7984.0
2021-08-03 10:10:00,304.56,306.11,303.77,306.1,10821.0,288.0526,289.5186,287.3054,289.5091,10821.0
2021-08-03 10:20:00,306.28,306.62,305.85,306.46,4102.0,289.6793,290.0009,289.2727,289.8496,4102.0
2021-08-03 10:30:00,306.54,307.5,306.2,307.34,4719.0,289.9253,290.8332,289.6037,290.6819,4719.0
2021-08-03 10:40:00,307.11,307.79,307.11,307.31,5118.0,290.4644,291.1075,290.4644,290.6535,5118.0
2021-08-03 10:50:00,307.29,307.59,305.65,305.83,15471.0,290.6346,290.9183,289.0835,289.2537,15471.0
2021-08-03 11:00:00,305.72,307.09,305.72,306.62,3617.0,289.1497,290.4454,289.1497,290.0009,3617.0
2021-08-03 11:10:00,306.57,306.67,305.94,306.33,9182.0,289.9536,290.0482,289.3578,289.7266,9182.0
2021-08-03 11:20:00,306.32,306.89,305.68,306.35,5188.0,289.7172,290.2563,289.1119,289.7456,5188.0
2021-08-03 11:30:00,306.46,308.2,306.46,308.19,1987.0,289.8496,291.4953,289.8496,291.4858,1987.0
2021-08-03 11:40:00,307.84,308.84,307.79,307.9,8512.0,291.1548,292.1006,291.1075,291.2115,8512.0
2021-08-03 11:50:00,307.98,308.3,307.75,307.77,2658.0,291.2872,291.5899,291.0697,291.0886,2658.0
2021-08-03 12:00:00,307.6,307.66,307.18,307.18,3403.0,290.9278,290.9846,290.5306,290.5306,3403.0
2021-08-03 12:10:00,307.1,307.34,306.98,307.08,3580.0,290.4549,290.6819,290.3414,290.436,3580.0
2021-08-03 12:20:00,306.63,307.38,306.63,307.3,3755.0,290.0104,290.7197,290.0104,290.6441,3755.0
2021-08-03 12:30:00,307.44,307.91,307.15,307.8,11832.0,290.7765,291.221,290.5022,291.117,11832.0
2021-08-03 12:40:00,307.86,308.42,307.8,308.27,5551.0,291.1737,291.7034,291.117,291.5615,5551.0
2021-08-03 12:50:00,308.29,308.29,307.88,308.04,5845.0,291.5804,291.5804,291.1926,291.344,5845.0
2021-08-03 13:00:00,308.06,308.52,307.99,308.3,8204.0,291.3629,291.7979,291.2967,291.5899,8204.0
2021-08-03 13:10:00,308.25,308.61,308.2,308.39,5306.0,291.5426,291.8831,291.4953,291.675,5306.0
2021-08-03 13:20:00,308.51,309.07,308.4,309.07,4416.0,291.7885,292.3181,291.6844,292.3181,4416.0
2021-08-03 13:30:00,308.94,309.2,308.75,309.19,6457.0,292.1952,292.4411,292.0155,292.4316,6457.0
2021-08-03 13:40:00,309.2,309.41,309.06,309.36,4677.0,292.4411,292.6397,292.3087,292.5924,4677.0
2021-08-03 13:50:00,309.44,309.84,308.83,309.79,17097.0,292.6681,293.0464,292.0911,292.9991,17097.0
2021-08-03 14:00:00,309.84,310.07,309.52,309.66,8915.0,293.0464,293.2639,292.7437,292.8761,8915.0
2021-08-03 14:10:00,309.72,310.17,309.58,309.87,5601.0,292.9329,293.3585,292.8005,293.0748,5601.0
2021-08-03 14:20:00,309.86,310.05,309.7,310.05,10278.0,293.0653,293.245,292.914,293.245,10278.0
2021-08-03 14:30:00,310.04,310.27,309.97,310.0,10612.0,293.2356,293.4531,293.1693,293.1977,10612.0
2021-08-03 14:40:00,310.09,310.09,309.37,309.44,9404.0,293.2828,293.2828,292.6019,292.6681,9404.0
2021-08-03 14:50:00,309.48,309.51,309.24,309.35,3421.0,292.7059,292.7343,292.4789,292.583,3421.0
2021-08-03 15:00:00,309.32,309.72,309.32,309.58,5464.0,292.5546,292.9329,292.5546,292.8005,5464.0
2021-08-03 15:10:00,309.55,309.69,309.31,309.31,8193.0,292.7721,292.9045,292.5451,292.5451,8193.0
2021-08-03 15:20:00,309.35,310.05,309.29,309.96,8788.0,292.583,293.245,292.5262,293.1599,8788.0
2021-08-03 15:30:00,309.95,310.32,309.94,310.02,17047.0,293.1504,293.5004,293.141,293.2166,17047.0
2021-08-03 15:40:00,310.02,310.04,309.63,309.79,24274.0,293.2166,293.2356,292.8478,292.9991,24274.0
2021-08-03 15:50:00,309.86,309.86,308.97,309.6,80555.0,293.0653,293.0653,292.2235,292.8194,80555.0
2021-08-04 09:30:00,306.34,308.72,306.34,308.16,9968.0,289.7361,291.9871,289.7361,291.4575,9968.0
2021-08-04 09:40:00,307.9,308.01,306.56,307.99,3549.0,291.2115,291.3156,289.9442,291.2967,3549.0
2021-08-04 09:50:00,307.64,308.43,306.67,307.15,17481.0,290.9656,291.7128,290.0482,290.5022,17481.0
2021-08-04 10:00:00,307.32,310.31,307.18,309.69,7010.0,290.663,293.4909,290.5306,292.9045,7010.0
2021-08-04 10:10:00,309.55,309.7,308.82,309.65,8889.0,292.7721,292.914,292.0817,292.8667,8889.0
2021-08-04 10:20:00,310.12,310.29,309.18,309.45,5695.0,293.3112,293.472,292.4222,292.6775,5695.0
2021-08-04 10:30:00,309.28,309.28,307.09,308.71,10256.0,292.5167,292.5167,290.4454,291.9776,10256.0
2021-08-04 10:40:00,308.6,308.67,308.02,308.49,5568.0,291.8736,291.9398,291.325,291.7696,5568.0
2021-08-04 10:50:00,308.64,309.01,307.43,307.93,32467.0,291.9114,292.2614,290.767,291.2399,32467.0
2021-08-04 11:00:00,307.68,308.02,306.9,308.01,19483.0,291.0035,291.325,290.2657,291.3156,19483.0
2021-08-04 11:10:00,307.78,308.15,307.39,307.49,12921.0,291.098,291.448,290.7292,290.8238,12921.0
2021-08-04 11:20:00,307.18,307.18,306.21,306.21,6868.0,290.5306,290.5306,289.6131,289.6131,6868.0
2021-08-04 11:30:00,306.21,306.3,305.79,306.0,5076.0,289.6131,289.6983,289.2159,289.4145,5076.0
2021-08-04 11:40:00,306.02,306.02,305.02,305.02,9020.0,289.4334,289.4334,288.4876,288.4876,9020.0
2021-08-04 11:50:00,304.79,304.81,303.95,304.1,17062.0,288.2701,288.289,287.4756,287.6175,17062.0
2021-08-04 12:00:00,303.74,304.96,303.74,304.86,12446.0,287.277,288.4309,287.277,288.3363,12446.0
2021-08-04 12:10:00,304.86,305.0,304.37,304.85,11029.0,288.3363,288.4687,287.8729,288.3269,11029.0
2021-08-04 12:20:00,304.85,304.94,303.99,304.21,7332.0,288.3269,288.412,287.5135,287.7215,7332.0
2021-08-04 12:30:00,304.17,304.83,304.07,304.63,21553.0,287.6837,288.3079,287.5891,288.1188,21553.0
2021-08-04 12:40:00,304.69,304.97,304.2,304.35,10646.0,288.1755,288.4404,287.7121,287.854,10646.0
2021-08-04 12:50:00,304.4,305.02,304.2,304.51,11996.0,287.9012,288.4876,287.7121,288.0053,11996.0
2021-08-04 13:00:00,304.43,304.99,304.2,304.94,9067.0,287.9296,288.4593,287.7121,288.412,9067.0
2021-08-04 13:10:00,305.03,305.43,304.68,304.68,5028.0,288.4971,288.8754,288.1661,288.1661,5028.0
2021-08-04 13:20:00,304.9,305.09,304.63,304.64,5232.0,288.3741,288.5538,288.1188,288.1282,5232.0
2021-08-04 13:30:00,304.5,304.88,304.37,304.73,6849.0,287.9958,288.3552,287.8729,288.2134,6849.0
2021-08-04 13:40:00,304.8,304.91,304.29,304.68,6624.0,288.2796,288.3836,287.7972,288.1661,6624.0
2021-08-04 13:50:00,304.64,305.05,304.54,304.78,5227.0,288.1282,288.516,288.0337,288.2606,5227.0
2021-08-04 14:00:00,304.96,305.2,304.48,305.19,5657.0,288.4309,288.6579,287.9769,288.6484,5657.0
2021-08-04 14:10:00,305.1,305.35,304.78,304.78,5281.0,288.5633,288.7998,288.2606,288.2606,5281.0
2021-08-04 14:20:00,304.84,305.04,304.59,304.9,5916.0,288.3174,288.5066,288.0809,288.3741,5916.0
2021-08-04 14:30:00,304.9,305.08,304.55,304.68,4075.0,288.3741,288.5444,288.0431,288.1661,4075.0
2021-08-04 14:40:00,304.71,304.78,304.18,304.45,6991.0,288.1944,288.2606,287.6932,287.9485,6991.0
2021-08-04 14:50:00,304.39,304.59,304.16,304.43,5419.0,287.8918,288.0809,287.6743,287.9296,5419.0
2021-08-04 15:00:00,304.37,304.73,304.35,304.56,5804.0,287.8729,288.2134,287.854,288.0526,5804.0
2021-08-04 15:10:00,304.58,304.65,304.26,304.56,10670.0,288.0715,288.1377,287.7688,288.0526,10670.0
2021-08-04 15:20:00,304.72,305.01,304.63,305.0,8640.0,288.2039,288.4782,288.1188,288.4687,8640.0
2021-08-04 15:30:00,304.96,305.0,304.37,304.52,15106.0,288.4309,288.4687,287.8729,288.0147,15106.0
2021-08-04 15:40:00,304.51,304.86,304.3,304.86,25757.0,288.0053,288.3363,287.8067,288.3363,25757.0
2021-08-04 15:50:00,304.88,305.34,303.23,303.32,77461.0,288.3552,288.7903,286.7947,286.8798,77461.0
2021-08-05 09:30:00,302.89,302.89,298.79,299.72,68556.0,286.4731,286.4731,282.5953,283.4749,68556.0
2021-08-05 09:40:00,299.91,303.99,299.9,303.39,22540.0,283.6546,287.5135,283.6452,286.946,22540.0
2021-08-05 09:50:00,302.94,304.74,302.79,304.68,28478.0,286.5204,288.2228,286.3785,288.1661,28478.0
2021-08-05 10:00:00,304.84,305.46,302.61,302.62,22024.0,288.3174,288.9038,286.2083,286.2177,22024.0
2021-08-05 10:10:00,302.45,302.96,299.67,299.68,29194.0,286.0569,286.5393,283.4276,283.4371,29194.0
2021-08-05 10:20:00,299.73,299.77,298.77,299.76,20713.0,283.4844,283.5222,282.5764,283.5127,20713.0
2021-08-05 10:30:00,299.54,300.5,299.37,300.32,12414.0,283.3047,284.2126,283.1439,284.0424,12414.0
2021-08-05 10:40:00,300.6,300.8,299.9,300.46,18014.0,284.3072,284.4964,283.6452,284.1748,18014.0
2021-08-05 10:50:00,300.5,301.33,300.01,301.05,19105.0,284.2126,284.9976,283.7492,284.7328,19105.0
2021-08-05 11:00:00,301.2,301.77,300.86,301.68,7001.0,284.8747,285.4138,284.5531,285.3287,7001.0
2021-08-05 11:10:00,301.84,305.15,301.84,305.15,51400.0,285.48,288.6106,285.48,288.6106,51400.0
2021-08-05 11:20:00,305.1,305.48,304.6,304.92,9885.0,288.5633,288.9227,288.0904,288.3931,9885.0
2021-08-05 11:30:00,304.4,304.89,304.22,304.37,11009.0,287.9012,288.3647,287.731,287.8729,11009.0
2021-08-05 11:40:00,304.18,304.25,302.22,302.8,25262.0,287.6932,287.7594,285.8394,286.388,25262.0
2021-08-05 11:50:00,302.52,303.23,301.97,302.48,17430.0,286.1231,286.7947,285.603,286.0853,17430.0
2021-08-05 12:00:00,302.75,303.47,302.72,302.94,8587.0,286.3407,287.0217,286.3123,286.5204,8587.0
2021-08-05 12:10:00,303.11,303.41,302.85,303.28,21158.0,286.6812,286.9649,286.4353,286.842,21158.0
2021-08-05 12:20:00,303.41,303.5,301.65,302.68,20102.0,286.9649,287.05,285.3003,286.2745,20102.0
2021-08-05 12:30:00,302.96,303.15,302.04,302.34,8161.0,286.5393,286.719,285.6692,285.9529,8161.0
2021-08-05 12:40:00,302.35,302.76,302.08,302.41,5563.0,285.9624,286.3501,285.707,286.0191,5563.0
2021-08-05 12:50:00,302.39,302.61,301.76,301.95,6374.0,286.0002,286.2083,285.4043,285.584,6374.0
2021-08-05 13:00:00,301.97,302.43,301.87,302.15,4711.0,285.603,286.038,285.5084,285.7732,4711.0
2021-08-05 13:10:00,302.05,302.15,301.85,302.02,4284.0,285.6786,285.7732,285.4895,285.6502,4284.0
2021-08-05 13:20:00,302.06,302.2,301.72,301.99,8571.0,285.6881,285.8205,285.3665,285.6219,8571.0
2021-08-05 13:30:00,301.92,301.96,301.3,301.4,7917.0,285.5557,285.5935,284.9693,285.0638,7917.0
2021-08-05 13:40:00,301.44,301.86,301.01,301.86,8463.0,285.1017,285.4989,284.695,285.4989,8463.0
2021-08-05 13:50:00,302.14,302.35,301.81,301.93,6447.0,285.7637,285.9624,285.4516,285.5651,6447.0
2021-08-05 14:00:00,301.93,302.43,301.93,302.12,9536.0,285.5651,286.038,285.5651,285.7448,9536.0
2021-08-05 14:10:00,302.08,302.5,302.03,302.28,5124.0,285.707,286.1042,285.6597,285.8962,5124.0
2021-08-05 14:20:00,302.17,302.42,302.04,302.1,7209.0,285.7921,286.0286,285.6692,285.7259,7209.0
2021-08-05 14:30:00,302.17,302.17,301.66,301.81,8453.0,285.7921,285.7921,285.3098,285.4516,8453.0
2021-08-05 14:40:00,301.9,302.25,301.8,302.24,6375.0,285.5367,285.8678,285.4422,285.8583,6375.0
2021-08-05 14:50:00,302.19,302.33,301.78,301.84,7072.0,285.811,285.9434,285.4233,285.48,7072.0
2021-08-05 15:00:00,301.83,302.13,301.59,302.05,11746.0,285.4705,285.7543,285.2436,285.6786,11746.0
2021-08-05 15:10:00,302.1,302.19,301.47,301.51,8304.0,285.7259,285.811,285.1301,285.1679,8304.0
2021-08-05 15:20:00,301.49,301.52,301.0,301.03,13818.0,285.149,285.1773,284.6855,284.7139,13818.0
2021-08-05 15:30:00,301.15,301.5,300.92,301.02,25866.0,284.8274,285.1584,284.6099,284.7044,25866.0
2021-08-05 15:40:00,300.96,301.09,300.0,300.54,49941.0,284.6477,284.7707,283.7397,284.2505,49941.0
2021-08-05 15:50:00,300.4,300.59,299.64,300.23,166428.0,284.118,284.2978,283.3992,283.9573,166428.0
2021-08-06 09:30:00,293.49,301.47,292.85,300.93,39120.0,277.5826,285.1301,276.9773,284.6193,39120.0
2021-08-06 09:40:00,301.02,301.7,300.01,300.64,13896.0,284.7044,285.3476,283.7492,284.345,13896.0
2021-08-06 09:50:00,300.6,300.6,298.92,299.36,16001.0,284.3072,284.3072,282.7183,283.1344,16001.0
2021-08-06 10:00:00,299.42,301.52,299.32,300.4,32437.0,283.1912,285.1773,283.0966,284.118,32437.0
2021-08-06 10:10:00,300.39,301.25,300.22,300.74,16670.0,284.1086,284.922,283.9478,284.4396,16670.0
2021-08-06 10:20:00,300.61,300.61,299.69,299.69,11114.0,284.3167,284.3167,283.4465,283.4465,11114.0
2021-08-06 10:30:00,299.82,300.43,299.4,300.02,15532.0,283.5695,284.1464,283.1723,283.7586,15532.0
2021-08-06 10:40:00,299.93,299.97,298.66,299.47,17414.0,283.6735,283.7114,282.4724,283.2385,17414.0
2021-08-06 10:50:00,299.38,300.54,299.34,300.39,22528.0,283.1533,284.2505,283.1155,284.1086,22528.0
2021-08-06 11:00:00,300.58,302.06,300.58,302.01,23152.0,284.2883,285.6881,284.2883,285.6408,23152.0
2021-08-06 11:10:00,302.06,302.06,300.39,300.54,10950.0,285.6881,285.6881,284.1086,284.2505,10950.0
2021-08-06 11:20:00,300.69,301.47,300.55,301.34,17535.0,284.3923,285.1301,284.2599,285.0071,17535.0
2021-08-06 11:30:00,301.37,301.47,301.16,301.28,13184.0,285.0355,285.1301,284.8369,284.9504,13184.0
2021-08-06 11:40:00,301.2,301.62,301.09,301.56,7047.0,284.8747,285.2719,284.7707,285.2152,7047.0
2021-08-06 11:50:00,301.55,301.97,301.38,301.54,16129.0,285.2057,285.603,285.0449,285.1963,16129.0
2021-08-06 12:00:00,301.53,301.53,300.95,301.07,4326.0,285.1868,285.1868,284.6382,284.7517,4326.0
2021-08-06 12:10:00,301.0,301.0,300.54,300.55,6316.0,284.6855,284.6855,284.2505,284.2599,6316.0
2021-08-06 12:20:00,300.64,300.77,300.34,300.34,6147.0,284.345,284.468,284.0613,284.0613,6147.0
2021-08-06 12:30:00,300.2,300.5,299.85,300.37,12581.0,283.9289,284.2126,283.5979,284.0897,12581.0
2021-08-06 12:40:00,300.36,300.56,300.22,300.56,7338.0,284.0802,284.2694,283.9478,284.2694,7338.0
2021-08-06 12:50:00,300.75,301.17,300.73,301.07,5995.0,284.4491,284.8463,284.4302,284.7517,5995.0
2021-08-06 13:00:00,301.07,301.07,300.72,300.86,9821.0,284.7517,284.7517,284.4207,284.5531,9821.0
2021-08-06 13:10:00,300.92,300.92,300.58,300.59,6307.0,284.6099,284.6099,284.2883,284.2978,6307.0
2021-08-06 13:20:00,300.63,300.63,300.32,300.4,8314.0,284.3356,284.3356,284.0424,284.118,8314.0
2021-08-06 13:30:00,300.37,300.44,300.28,300.29,5535.0,284.0897,284.1559,284.0046,284.014,5535.0
2021-08-06 13:40:00,300.25,300.34,300.05,300.25,6656.0,283.9762,284.0613,283.787,283.9762,6656.0
2021-08-06 13:50:00,300.17,300.5,300.06,300.5,6743.0,283.9005,284.2126,283.7965,284.2126,6743.0
2021-08-06 14:00:00,300.5,300.65,299.91,300.08,10870.0,284.2126,284.3545,283.6546,283.8154,10870.0
2021-08-06 14:10:00,300.09,300.44,299.99,300.38,6882.0,283.8249,284.1559,283.7303,284.0991,6882.0
2021-08-06 14:20:00,300.36,300.41,300.18,300.29,8707.0,284.0802,284.1275,283.91,284.014,8707.0
2021-08-06 14:30:00,300.22,300.23,299.8,300.19,6017.0,283.9478,283.9573,283.5506,283.9194,6017.0
2021-08-06 14:40:00,300.03,300.08,299.38,299.6,27682.0,283.7681,283.8154,283.1533,283.3614,27682.0
2021-08-06 14:50:00,299.48,299.88,299.22,299.54,8557.0,283.2479,283.6262,283.002,283.3047,8557.0
2021-08-06 15:00:00,299.66,299.75,299.44,299.67,7240.0,283.4182,283.5033,283.2101,283.4276,7240.0
2021-08-06 15:10:00,299.61,299.86,299.53,299.81,12750.0,283.3709,283.6073,283.2952,283.56,12750.0
2021-08-06 15:20:00,299.81,299.98,299.74,299.78,11239.0,283.56,283.7208,283.4938,283.5317,11239.0
2021-08-06 15:30:00,299.78,299.84,298.58,298.6,28219.0,283.5317,283.5884,282.3967,282.4156,28219.0
2021-08-06 15:40:00,298.66,299.35,297.63,299.0,99467.0,282.4724,283.125,281.4982,282.7939,99467.0
2021-08-06 15:50:00,299.01,299.33,296.52,298.53,315833.0,282.8034,283.106,280.4483,282.3494,315833.0
2021-08-09 09:30:00,298.68,298.68,294.53,295.51,18538.0,282.4913,282.4913,278.5662,279.4931,18538.0
2021-08-09 09:40:00,295.29,296.88,294.39,296.83,56819.0,279.285,280.7888,278.4338,280.7415,56819.0
2021-08-09 09:50:00,296.76,298.14,296.76,298.0,9744.0,280.6753,281.9805,280.6753,281.8481,9744.0
2021-08-09 10:00:00,298.2,299.73,298.2,298.4,20106.0,282.0373,283.4844,282.0373,282.2265,20106.0
2021-08-09 10:10:00,298.13,298.4,297.03,297.82,11294.0,281.9711,282.2265,280.9307,281.6779,11294.0
2021-08-09 10:20:00,297.86,298.71,297.7,298.05,10419.0,281.7157,282.5196,281.5644,281.8954,10419.0
2021-08-09 10:30:00,298.01,298.26,297.28,297.89,14701.0,281.8576,282.094,281.1672,281.7441,14701.0
2021-08-09 10:40:00,297.94,298.86,297.86,298.55,11531.0,281.7914,282.6615,281.7157,282.3683,11531.0
2021-08-09 10:50:00,298.71,298.73,297.96,298.28,12694.0,282.5196,282.5386,281.8103,282.113,12694.0
2021-08-09 11:00:00,298.29,298.29,297.35,297.79,5743.0,282.1224,282.1224,281.2334,281.6495,5743.0
2021-08-09 11:10:00,297.79,298.74,297.73,298.62,13665.0,281.6495,282.548,281.5928,282.4345,13665.0
2021-08-09 11:20:00,298.48,298.56,297.92,298.4,11374.0,282.3021,282.3778,281.7725,282.2265,11374.0
2021-08-09 11:30:00,298.54,298.72,298.34,298.53,9450.0,282.3589,282.5291,282.1697,282.3494,9450.0
2021-08-09 11:40:00,298.58,298.95,298.37,298.49,21519.0,282.3967,282.7466,282.1981,282.3116,21519.0
2021-08-09 11:50:00,298.47,298.54,298.21,298.48,11813.0,282.2927,282.3589,282.0467,282.3021,11813.0
2021-08-09 12:00:00,298.41,298.55,298.08,298.38,13801.0,282.2359,282.3683,281.9238,282.2075,13801.0
2021-08-09 12:10:00,298.35,298.61,298.13,298.41,17244.0,282.1792,282.4251,281.9711,282.2359,17244.0
2021-08-09 12:20:00,298.43,298.48,298.06,298.06,9853.0,282.2548,282.3021,281.9049,281.9049,9853.0
2021-08-09 12:30:00,298.01,298.07,297.44,297.7,12968.0,281.8576,281.9143,281.3185,281.5644,12968.0
2021-08-09 12:40:00,297.68,297.9,297.46,297.64,9755.0,281.5455,281.7536,281.3374,281.5076,9755.0
2021-08-09 12:50:00,297.8,298.11,297.55,297.93,12082.0,281.659,281.9522,281.4225,281.7819,12082.0
2021-08-09 13:00:00,297.93,298.28,297.92,298.1,7294.0,281.7819,282.113,281.7725,281.9427,7294.0
2021-08-09 13:10:00,298.03,298.03,297.53,297.54,7162.0,281.8765,281.8765,281.4036,281.4131,7162.0
2021-08-09 13:20:00,297.56,297.86,297.55,297.57,5049.0,281.432,281.7157,281.4225,281.4414,5049.0
2021-08-09 13:30:00,297.49,297.79,297.28,297.63,6588.0,281.3658,281.6495,281.1672,281.4982,6588.0
2021-08-09 13:40:00,297.6,297.92,297.5,297.76,10035.0,281.4698,281.7725,281.3752,281.6211,10035.0
2021-08-09 13:50:00,297.85,298.0,297.62,297.64,10724.0,281.7063,281.8481,281.4887,281.5076,10724.0
2021-08-09 14:00:00,297.72,297.95,297.68,297.7,9955.0,281.5833,281.8008,281.5455,281.5644,9955.0
2021-08-09 14:10:00,297.76,297.87,297.56,297.84,23332.0,281.6211,281.7252,281.432,281.6968,23332.0
2021-08-09 14:20:00,297.84,297.9,297.6,297.84,11659.0,281.6968,281.7536,281.4698,281.6968,11659.0
2021-08-09 14:30:00,297.9,298.04,297.64,297.65,12433.0,281.7536,281.886,281.5076,281.5171,12433.0
2021-08-09 14:40:00,297.63,297.73,297.22,297.63,11731.0,281.4982,281.5928,281.1104,281.4982,11731.0
2021-08-09 14:50:00,297.52,297.52,296.87,296.9,12463.0,281.3941,281.3941,280.7794,280.8078,12463.0
2021-08-09 15:00:00,296.9,297.18,296.86,296.97,10970.0,280.8078,281.0726,280.7699,280.874,10970.0
2021-08-09 15:10:00,296.97,297.2,296.49,296.94,21212.0,280.874,281.0915,280.42,280.8456,21212.0
2021-08-09 15:20:00,296.94,297.21,296.77,297.15,11929.0,280.8456,281.101,280.6848,281.0442,11929.0
2021-08-09 15:30:00,297.15,298.0,296.96,297.86,25353.0,281.0442,281.8481,280.8645,281.7157,25353.0
2021-08-09 15:40:00,297.81,297.86,296.44,296.52,41112.0,281.6684,281.7157,280.3727,280.4483,41112.0
2021-08-09 15:50:00,296.45,297.2,296.03,297.06,156867.0,280.3821,281.0915,279.9849,280.9591,156867.0
2021-08-10 09:30:00,296.89,298.18,296.42,297.01,13083.0,280.7983,282.0184,280.3538,280.9118,13083.0
2021-08-10 09:40:00,297.01,297.16,295.5,296.6,17585.0,280.9118,281.0537,279.4836,280.524,17585.0
2021-08-10 09:50:00,296.57,297.4,295.91,296.65,19203.0,280.4956,281.2807,279.8714,280.5713,19203.0
2021-08-10 10:00:00,296.97,297.69,296.49,297.42,20867.0,280.874,281.5549,280.42,281.2996,20867.0
2021-08-10 10:10:00,297.42,299.38,297.41,298.74,16775.0,281.2996,283.1533,281.2901,282.548,16775.0
2021-08-10 10:20:00,298.62,299.31,298.44,299.02,12516.0,282.4345,283.0871,282.2643,282.8128,12516.0
2021-08-10 10:30:00,299.05,299.22,297.9,298.52,23871.0,282.8412,283.002,281.7536,282.3399,23871.0
2021-08-10 10:40:00,298.58,299.5,298.58,299.48,17578.0,282.3967,283.2668,282.3967,283.2479,17578.0
2021-08-10 10:50:00,299.47,299.83,299.06,299.35,44988.0,283.2385,283.5789,282.8507,283.125,44988.0
2021-08-10 11:00:00,299.44,300.55,299.3,300.4,15212.0,283.2101,284.2599,283.0777,284.118,15212.0
2021-08-10 11:10:00,300.37,300.59,300.09,300.29,15729.0,284.0897,284.2978,283.8249,284.014,15729.0
2021-08-10 11:20:00,300.34,301.18,300.24,301.15,15805.0,284.0613,284.8558,283.9667,284.8274,15805.0
2021-08-10 11:30:00,301.26,301.26,300.52,300.69,12626.0,284.9314,284.9314,284.2315,284.3923,12626.0
2021-08-10 11:40:00,300.7,301.32,300.69,300.74,11713.0,284.4018,284.9882,284.3923,284.4396,11713.0
2021-08-10 11:50:00,300.7,300.7,299.96,300.28,13974.0,284.4018,284.4018,283.7019,284.0046,13974.0
2021-08-10 12:00:00,300.28,300.29,299.46,299.61,15801.0,284.0046,284.014,283.229,283.3709,15801.0
2021-08-10 12:10:00,299.53,299.53,298.94,299.11,10471.0,283.2952,283.2952,282.7372,282.898,10471.0
2021-08-10 12:20:00,299.04,299.94,299.04,299.69,10639.0,282.8318,283.683,282.8318,283.4465,10639.0
2021-08-10 12:30:00,299.8,300.13,299.56,300.04,13308.0,283.5506,283.8627,283.3236,283.7776,13308.0
2021-08-10 12:40:00,300.01,300.11,299.88,299.98,11842.0,283.7492,283.8438,283.6262,283.7208,11842.0
2021-08-10 12:50:00,299.98,300.08,299.69,299.72,21205.0,283.7208,283.8154,283.4465,283.4749,21205.0
2021-08-10 13:00:00,299.72,299.72,298.73,299.14,23886.0,283.4749,283.4749,282.5386,282.9263,23886.0
2021-08-10 13:10:00,299.22,299.35,298.93,299.22,25226.0,283.002,283.125,282.7277,283.002,25226.0
2021-08-10 13:20:00,299.22,299.74,298.94,299.38,18562.0,283.002,283.4938,282.7372,283.1533,18562.0
2021-08-10 13:30:00,299.47,299.67,299.33,299.47,10776.0,283.2385,283.4276,283.106,283.2385,10776.0
2021-08-10 13:40:00,299.53,299.59,298.01,298.32,25287.0,283.2952,283.352,281.8576,282.1508,25287.0
2021-08-10 13:50:00,298.41,299.25,298.39,299.13,20868.0,282.2359,283.0304,282.217,282.9169,20868.0
2021-08-10 14:00:00,299.19,299.58,298.99,299.44,24249.0,282.9736,283.3425,282.7845,283.2101,24249.0
2021-08-10 14:10:00,299.44,299.86,299.29,299.71,41232.0,283.2101,283.6073,283.0682,283.4654,41232.0
2021-08-10 14:20:00,299.73,300.31,299.7,299.88,10173.0,283.4844,284.0329,283.456,283.6262,10173.0
2021-08-10 14:30:00,299.82,300.2,299.81,300.16,10467.0,283.5695,283.9289,283.56,283.8911,10467.0
2021-08-10 14:40:00,300.08,300.23,299.93,300.13,11423.0,283.8154,283.9573,283.6735,283.8627,11423.0
2021-08-10 14:50:00,300.13,300.19,299.35,299.51,22251.0,283.8627,283.9194,283.125,283.2763,22251.0
2021-08-10 15:00:00,299.47,299.5,298.88,299.04,83680.0,283.2385,283.2668,282.6804,282.8318,83680.0
2021-08-10 15:10:00,299.06,299.32,298.99,299.1,50968.0,282.8507,283.0966,282.7845,282.8885,50968.0
2021-08-10 15:20:00,299.09,299.73,298.95,299.73,56322.0,282.8791,283.4844,282.7466,283.4844,56322.0
2021-08-10 15:30:00,299.77,299.98,298.94,299.0,37687.0,283.5222,283.7208,282.7372,282.7939,37687.0
2021-08-10 15:40:00,299.05,299.16,298.91,298.99,75044.0,282.8412,282.9453,282.7088,282.7845,75044.0
2021-08-10 15:50:00,299.05,299.27,298.63,298.64,203397.0,282.8412,283.0493,282.444,282.4534,203397.0
2021-08-11 09:30:00,300.62,300.62,297.82,300.0,33955.0,284.3261,284.3261,281.6779,283.7397,33955.0
2021-08-11 09:40:00,300.28,301.91,299.47,301.11,49143.0,284.0046,285.5462,283.2385,284.7896,49143.0
2021-08-11 09:50:00,300.96,301.12,299.88,300.26,77018.0,284.6477,284.799,283.6262,283.9856,77018.0
2021-08-11 10:00:00,300.31,300.5,299.09,299.73,125997.0,284.0329,284.2126,282.8791,283.4844,125997.0
2021-08-11 10:10:00,299.74,299.91,298.89,299.19,146582.0,283.4938,283.6546,282.6899,282.9736,146582.0
2021-08-11 10:20:00,299.11,299.24,298.13,298.4,56905.0,282.898,283.0209,281.9711,282.2265,56905.0
2021-08-11 10:30:00,298.52,298.52,297.01,297.06,21334.0,282.3399,282.3399,280.9118,280.9591,21334.0
2021-08-11 10:40:00,297.22,298.46,296.87,297.82,35127.0,281.1104,282.2832,280.7794,281.6779,35127.0
2021-08-11 10:50:00,297.79,298.18,297.35,298.06,17723.0,281.6495,282.0184,281.2334,281.9049,17723.0
2021-08-11 11:00:00,298.06,298.22,297.29,297.3,19863.0,281.9049,282.0562,281.1766,281.1861,19863.0
2021-08-11 11:10:00,297.0,299.07,296.72,299.06,20250.0,280.9023,282.8601,280.6375,282.8507,20250.0
2021-08-11 11:20:00,299.05,299.06,297.26,297.48,30627.0,282.8412,282.8507,281.1482,281.3563,30627.0
2021-08-11 11:30:00,297.33,297.99,296.2,296.2,129584.0,281.2144,281.8387,280.1457,280.1457,129584.0
2021-08-11 11:40:00,296.3,296.51,294.82,295.0,62682.0,280.2403,280.4389,278.8405,279.0107,62682.0
2021-08-11 11:50:00,295.0,295.86,294.78,295.45,35591.0,279.0107,279.8241,278.8027,279.4363,35591.0
2021-08-11 12:00:00,295.57,295.85,294.47,294.67,17857.0,279.5498,279.8147,278.5095,278.6986,17857.0
2021-08-11 12:10:00,294.8,295.24,294.58,295.0,22608.0,278.8216,279.2377,278.6135,279.0107,22608.0
2021-08-11 12:20:00,294.97,295.12,294.74,295.04,25222.0,278.9824,279.1242,278.7648,279.0486,25222.0
2021-08-11 12:30:00,295.04,295.35,294.92,295.12,26708.0,279.0486,279.3418,278.9351,279.1242,26708.0
2021-08-11 12:40:00,295.15,296.02,294.9,295.97,31181.0,279.1526,279.9754,278.9162,279.9282,31181.0
2021-08-11 12:50:00,296.06,296.63,295.89,296.3,8004.0,280.0133,280.5524,279.8525,280.2403,8004.0
2021-08-11 13:00:00,296.4,296.43,295.37,296.0,25237.0,280.3349,280.3632,279.3607,279.9565,25237.0
2021-08-11 13:10:00,296.1,296.14,295.69,295.94,11883.0,280.0511,280.0889,279.6633,279.8998,11883.0
2021-08-11 13:20:00,295.96,296.3,295.87,295.99,10779.0,279.9187,280.2403,279.8336,279.9471,10779.0
2021-08-11 13:30:00,295.9,296.21,295.9,296.09,13199.0,279.862,280.1552,279.862,280.0417,13199.0
2021-08-11 13:40:00,296.12,297.51,295.72,297.03,43982.0,280.07,281.3847,279.6917,280.9307,43982.0
2021-08-11 13:50:00,297.11,297.22,296.54,296.66,9588.0,281.0064,281.1104,280.4673,280.5808,9588.0
2021-08-11 14:00:00,296.69,296.79,296.28,296.73,7941.0,280.6091,280.7037,280.2214,280.647,7941.0
2021-08-11 14:10:00,296.73,297.43,296.73,296.9,15174.0,280.647,281.309,280.647,280.8078,15174.0
2021-08-11 14:20:00,296.93,297.17,296.84,297.0,19240.0,280.8361,281.0631,280.751,280.9023,19240.0
2021-08-11 14:30:00,296.97,297.17,296.89,297.01,31781.0,280.874,281.0631,280.7983,280.9118,31781.0
2021-08-11 14:40:00,296.98,297.14,296.87,297.03,40820.0,280.8834,281.0347,280.7794,280.9307,40820.0
2021-08-11 14:50:00,297.07,297.14,296.7,296.89,25097.0,280.9685,281.0347,280.6186,280.7983,25097.0
2021-08-11 15:00:00,296.82,297.12,296.82,296.98,31957.0,280.7321,281.0158,280.7321,280.8834,31957.0
2021-08-11 15:10:00,296.92,297.08,295.9,296.01,32847.0,280.8267,280.978,279.862,279.966,32847.0
2021-08-11 15:20:00,296.08,296.53,295.87,296.4,40261.0,280.0322,280.4578,279.8336,280.3349,40261.0
2021-08-11 15:30:00,296.34,296.89,296.03,296.39,72918.0,280.2781,280.7983,279.9849,280.3254,72918.0
2021-08-11 15:40:00,296.33,296.34,295.96,296.17,89994.0,280.2686,280.2781,279.9187,280.1173,89994.0
2021-08-11 15:50:00,296.12,296.18,295.92,296.0,261425.0,280.07,280.1268,279.8809,279.9565,261425.0
2021-08-12 09:30:00,295.19,296.79,294.72,296.3,19210.0,279.1904,280.7037,278.7459,280.2403,19210.0
2021-08-12 09:40:00,296.31,297.0,296.11,296.63,8863.0,280.2497,280.9023,280.0606,280.5524,8863.0
2021-08-12 09:50:00,296.4,296.84,295.43,296.43,10211.0,280.3349,280.751,279.4174,280.3632,10211.0
2021-08-12 10:00:00,296.5,296.96,295.71,295.79,42663.0,280.4294,280.8645,279.6823,279.7579,42663.0
2021-08-12 10:10:00,295.82,295.82,294.96,294.96,9699.0,279.7863,279.7863,278.9729,278.9729,9699.0
2021-08-12 10:20:00,294.99,296.15,294.86,295.86,16352.0,279.0013,280.0984,278.8783,279.8241,16352.0
2021-08-12 10:30:00,295.88,296.18,295.78,295.86,26268.0,279.843,280.1268,279.7485,279.8241,26268.0
2021-08-12 10:40:00,295.91,296.05,295.29,295.94,15070.0,279.8714,280.0038,279.285,279.8998,15070.0
2021-08-12 10:50:00,296.0,296.08,295.73,296.0,32841.0,279.9565,280.0322,279.7012,279.9565,32841.0
2021-08-12 11:00:00,295.93,296.05,295.37,295.76,7274.0,279.8903,280.0038,279.3607,279.7295,7274.0
2021-08-12 11:10:00,295.72,296.04,295.72,295.9,17829.0,279.6917,279.9944,279.6917,279.862,17829.0
2021-08-12 11:20:00,295.85,295.88,294.89,295.75,139022.0,279.8147,279.843,278.9067,279.7201,139022.0
2021-08-12 11:30:00,295.75,296.03,295.01,295.17,43046.0,279.7201,279.9849,279.0202,279.1715,43046.0
2021-08-12 11:40:00,295.17,295.28,294.84,294.97,90592.0,279.1715,279.2756,278.8594,278.9824,90592.0
2021-08-12 11:50:00,294.96,295.1,294.88,294.91,38251.0,278.9729,279.1053,278.8972,278.9256,38251.0
2021-08-12 12:00:00,294.9,295.24,294.9,295.09,50433.0,278.9162,279.2377,278.9162,279.0959,50433.0
2021-08-12 12:10:00,295.09,295.96,294.95,295.72,44115.0,279.0959,279.9187,278.9634,279.6917,44115.0
2021-08-12 12:20:00,295.65,295.79,294.9,294.93,92654.0,279.6255,279.7579,278.9162,278.9445,92654.0
2021-08-12 12:30:00,294.92,295.27,294.75,294.91,77827.0,278.9351,279.2661,278.7743,278.9256,77827.0
2021-08-12 12:40:00,294.94,295.16,294.75,295.04,38522.0,278.954,279.1621,278.7743,279.0486,38522.0
2021-08-12 12:50:00,295.04,295.2,294.89,294.98,35539.0,279.0486,279.1999,278.9067,278.9918,35539.0
2021-08-12 13:00:00,294.98,295.0,294.58,294.78,9258.0,278.9918,279.0107,278.6135,278.8027,9258.0
2021-08-12 13:10:00,294.76,294.8,294.47,294.55,8544.0,278.7837,278.8216,278.5095,278.5851,8544.0
2021-08-12 13:20:00,294.55,294.58,294.22,294.4,13372.0,278.5851,278.6135,278.273,278.4433,13372.0
2021-08-12 13:30:00,294.35,294.43,294.28,294.42,4949.0,278.396,278.4716,278.3298,278.4622,4949.0
2021-08-12 13:40:00,294.31,294.78,294.28,294.78,8484.0,278.3581,278.8027,278.3298,278.8027,8484.0
2021-08-12 13:50:00,294.79,295.02,294.68,294.91,11056.0,278.8121,279.0297,278.7081,278.9256,11056.0
2021-08-12 14:00:00,294.92,295.12,294.85,294.99,22247.0,278.9351,279.1242,278.8689,279.0013,22247.0
2021-08-12 14:10:00,294.97,295.12,294.86,295.0,34662.0,278.9824,279.1242,278.8783,279.0107,34662.0
2021-08-12 14:20:00,294.98,295.04,294.86,294.94,13878.0,278.9918,279.0486,278.8783,278.954,13878.0
2021-08-12 14:30:00,294.9,295.01,294.74,295.01,7584.0,278.9162,279.0202,278.7648,279.0202,7584.0
2021-08-12 14:40:00,295.02,295.21,294.87,294.97,48418.0,279.0297,279.2094,278.8878,278.9824,48418.0
2021-08-12 14:50:00,294.97,294.97,294.55,294.66,12613.0,278.9824,278.9824,278.5851,278.6892,12613.0
2021-08-12 15:00:00,294.72,294.97,294.68,294.83,7050.0,278.7459,278.9824,278.7081,278.8499,7050.0
2021-08-12 15:10:00,294.79,295.03,294.71,294.97,7738.0,278.8121,279.0391,278.7365,278.9824,7738.0
2021-08-12 15:20:00,294.96,295.04,294.88,294.92,23437.0,278.9729,279.0486,278.8972,278.9351,23437.0
2021-08-12 15:30:00,294.94,295.07,294.82,295.02,42687.0,278.954,279.0769,278.8405,279.0297,42687.0
2021-08-12 15:40:00,295.02,295.05,294.48,294.82,32313.0,279.0297,279.058,278.5189,278.8405,32313.0
2021-08-12 15:50:00,294.8,295.14,294.53,294.64,71889.0,278.8216,279.1431,278.5662,278.6702,71889.0
2021-08-13 09:30:00,295.63,296.55,294.79,295.51,26076.0,279.6066,280.4767,278.8121,279.4931,26076.0
2021-08-13 09:40:00,295.87,296.5,294.92,294.96,7814.0,279.8336,280.4294,278.9351,278.9729,7814.0
2021-08-13 09:50:00,294.74,295.08,293.76,294.17,9159.0,278.7648,279.0864,277.8379,278.2257,9159.0
2021-08-13 10:00:00,294.18,294.18,293.08,293.74,9743.0,278.2352,278.2352,277.1948,277.819,9743.0
2021-08-13 10:10:00,293.76,293.86,293.1,293.76,7191.0,277.8379,277.9325,277.2137,277.8379,7191.0
2021-08-13 10:20:00,293.62,293.94,293.13,293.81,8761.0,277.7055,278.0082,277.2421,277.8852,8761.0
2021-08-13 10:30:00,293.61,293.61,292.88,293.08,8348.0,277.6961,277.6961,277.0056,277.1948,8348.0
2021-08-13 10:40:00,292.99,293.4,292.77,293.36,11125.0,277.1097,277.4975,276.9016,277.4596,11125.0
2021-08-13 10:50:00,293.4,293.78,292.97,293.21,12926.0,277.4975,277.8569,277.0908,277.3178,12926.0
2021-08-13 11:00:00,293.32,293.56,293.1,293.1,14759.0,277.4218,277.6488,277.2137,277.2137,14759.0
2021-08-13 11:10:00,293.1,293.62,293.04,293.12,19290.0,277.2137,277.7055,277.157,277.2326,19290.0
2021-08-13 11:20:00,293.14,293.32,292.55,292.74,9481.0,277.2515,277.4218,276.6935,276.8732,9481.0
2021-08-13 11:30:00,292.96,293.22,292.83,293.0,11363.0,277.0813,277.3272,276.9584,277.1191,11363.0
2021-08-13 11:40:00,293.0,293.04,292.5,292.53,14909.0,277.1191,277.157,276.6462,276.6746,14909.0
2021-08-13 11:50:00,292.6,292.67,291.48,291.86,27861.0,276.7408,276.807,275.6815,276.0409,27861.0
2021-08-13 12:00:00,291.7,291.9,291.24,291.38,15653.0,275.8896,276.0788,275.4545,275.5869,15653.0
2021-08-13 12:10:00,291.18,291.42,290.63,290.69,16860.0,275.3978,275.6248,274.8776,274.9343,16860.0
2021-08-13 12:20:00,290.72,290.76,290.31,290.46,12736.0,274.9627,275.0005,274.5749,274.7168,12736.0
2021-08-13 12:30:00,290.45,290.67,290.32,290.5,13048.0,274.7073,274.9154,274.5844,274.7546,13048.0
2021-08-13 12:40:00,290.32,290.71,290.25,290.36,14168.0,274.5844,274.9533,274.5182,274.6222,14168.0
2021-08-13 12:50:00,290.33,290.82,290.2,290.35,17759.0,274.5939,275.0573,274.4709,274.6128,17759.0
2021-08-13 13:00:00,290.28,290.53,290.22,290.38,11383.0,274.5466,274.783,274.4898,274.6411,11383.0
2021-08-13 13:10:00,290.31,290.58,290.2,290.32,13041.0,274.5749,274.8303,274.4709,274.5844,13041.0
2021-08-13 13:20:00,290.33,290.59,290.22,290.45,10694.0,274.5939,274.8398,274.4898,274.7073,10694.0
2021-08-13 13:30:00,290.47,291.25,290.44,291.25,11523.0,274.7263,275.464,274.6979,275.464,11523.0
2021-08-13 13:40:00,291.33,292.48,291.33,292.33,22757.0,275.5397,276.6273,275.5397,276.4855,22757.0
2021-08-13 13:50:00,292.29,292.8,292.28,292.76,6816.0,276.4476,276.93,276.4382,276.8921,6816.0
2021-08-13 14:00:00,292.77,292.97,292.52,292.6,11889.0,276.9016,277.0908,276.6652,276.7408,11889.0
2021-08-13 14:10:00,292.56,292.63,292.29,292.44,11220.0,276.703,276.7692,276.4476,276.5895,11220.0
2021-08-13 14:20:00,292.41,292.51,292.25,292.38,19423.0,276.5611,276.6557,276.4098,276.5327,19423.0
2021-08-13 14:30:00,292.34,292.34,291.89,291.94,10367.0,276.4949,276.4949,276.0693,276.1166,10367.0
2021-08-13 14:40:00,291.98,292.17,291.85,292.04,15596.0,276.1544,276.3341,276.0315,276.2112,15596.0
2021-08-13 14:50:00,292.04,292.27,292.01,292.07,12835.0,276.2112,276.4287,276.1828,276.2395,12835.0
2021-08-13 15:00:00,292.13,292.45,292.11,292.39,26479.0,276.2963,276.5989,276.2774,276.5422,26479.0
2021-08-13 15:10:00,292.41,292.54,292.25,292.47,45349.0,276.5611,276.6841,276.4098,276.6179,45349.0
2021-08-13 15:20:00,292.46,292.5,292.03,292.04,12038.0,276.6084,276.6462,276.2017,276.2112,12038.0
2021-08-13 15:30:00,292.07,292.54,291.9,292.51,21810.0,276.2395,276.6841,276.0788,276.6557,21810.0
2021-08-13 15:40:00,292.51,292.63,292.23,292.53,19030.0,276.6557,276.7692,276.3909,276.6746,19030.0
2021-08-13 15:50:00,292.53,293.04,291.69,293.01,200870.0,276.6746,277.157,275.8801,277.1286,200870.0
2021-08-16 09:30:00,291.72,294.31,291.26,293.9,47726.0,275.9085,278.3581,275.4734,277.9704,47726.0
2021-08-16 09:40:00,293.96,294.75,292.98,294.69,17336.0,278.0271,278.7743,277.1002,278.7175,17336.0
2021-08-16 09:50:00,294.26,296.16,294.0,295.82,19616.0,278.3108,280.1079,278.0649,279.7863,19616.0
2021-08-16 10:00:00,295.83,298.4,295.11,298.13,22894.0,279.7957,282.2265,279.1148,281.9711,22894.0
2021-08-16 10:10:00,298.49,299.04,297.76,297.76,27711.0,282.3116,282.8318,281.6211,281.6211,27711.0
2021-08-16 10:20:00,297.74,297.89,296.73,297.69,16807.0,281.6022,281.7441,280.647,281.5549,16807.0
2021-08-16 10:30:00,297.46,298.58,297.16,298.46,28727.0,281.3374,282.3967,281.0537,282.2832,28727.0
2021-08-16 10:40:00,298.34,298.74,297.7,297.71,45481.0,282.1697,282.548,281.5644,281.5739,45481.0
2021-08-16 10:50:00,297.61,298.38,297.6,298.32,36453.0,281.4793,282.2075,281.4698,282.1508,36453.0
2021-08-16 11:00:00,298.47,298.81,297.76,298.16,59254.0,282.2927,282.6142,281.6211,281.9995,59254.0
2021-08-16 11:10:00,298.34,299.49,298.28,299.41,25888.0,282.1697,283.2574,282.113,283.1817,25888.0
2021-08-16 11:20:00,299.36,299.66,298.81,299.5,102129.0,283.1344,283.4182,282.6142,283.2668,102129.0
2021-08-16 11:30:00,299.6,300.27,299.18,299.7,45213.0,283.3614,283.9951,282.9642,283.456,45213.0
2021-08-16 11:40:00,299.9,300.72,299.79,300.3,9250.0,283.6452,284.4207,283.5411,284.0235,9250.0
2021-08-16 11:50:00,300.22,301.3,300.22,301.16,11669.0,283.9478,284.9693,283.9478,284.8369,11669.0
2021-08-16 12:00:00,301.2,301.53,300.57,300.6,10872.0,284.8747,285.1868,284.2788,284.3072,10872.0
2021-08-16 12:10:00,300.63,301.31,300.41,301.15,10794.0,284.3356,284.9787,284.1275,284.8274,10794.0
2021-08-16 12:20:00,301.26,301.95,300.8,300.8,16524.0,284.9314,285.584,284.4964,284.4964,16524.0
2021-08-16 12:30:00,300.91,301.59,300.91,301.48,8508.0,284.6004,285.2436,284.6004,285.1395,8508.0
2021-08-16 12:40:00,301.36,302.2,301.07,301.21,8012.0,285.026,285.8205,284.7517,284.8841,8012.0
2021-08-16 12:50:00,301.15,301.42,300.65,301.09,7810.0,284.8274,285.0828,284.3545,284.7707,7810.0
2021-08-16 13:00:00,301.0,301.08,300.77,300.86,9617.0,284.6855,284.7612,284.468,284.5531,9617.0
2021-08-16 13:10:00,300.76,300.8,300.13,300.22,11196.0,284.4585,284.4964,283.8627,283.9478,11196.0
2021-08-16 13:20:00,300.21,300.22,299.51,299.69,21253.0,283.9383,283.9478,283.2763,283.4465,21253.0
2021-08-16 13:30:00,299.68,300.32,299.44,299.96,28367.0,283.4371,284.0424,283.2101,283.7019,28367.0
2021-08-16 13:40:00,299.96,300.06,299.68,299.98,9592.0,283.7019,283.7965,283.4371,283.7208,9592.0
2021-08-16 13:50:00,300.0,300.17,299.57,299.66,10600.0,283.7397,283.9005,283.333,283.4182,10600.0
2021-08-16 14:00:00,299.54,299.86,298.95,299.84,25084.0,283.3047,283.6073,282.7466,283.5884,25084.0
2021-08-16 14:10:00,299.88,299.88,299.37,299.43,12261.0,283.6262,283.6262,283.1439,283.2006,12261.0
2021-08-16 14:20:00,299.29,299.4,298.7,298.95,118429.0,283.0682,283.1723,282.5102,282.7466,118429.0
2021-08-16 14:30:00,299.03,299.3,298.57,298.94,21307.0,282.8223,283.0777,282.3872,282.7372,21307.0
2021-08-16 14:40:00,298.92,300.03,298.65,299.6,16015.0,282.7183,283.7681,282.4629,283.3614,16015.0
2021-08-16 14:50:00,299.78,300.17,299.29,299.44,17208.0,283.5317,283.9005,283.0682,283.2101,17208.0
2021-08-16 15:00:00,299.59,299.61,298.97,299.28,16275.0,283.352,283.3709,282.7656,283.0588,16275.0
2021-08-16 15:10:00,299.25,299.54,298.9,299.06,19564.0,283.0304,283.3047,282.6994,282.8507,19564.0
2021-08-16 15:20:00,299.06,299.43,298.96,299.01,13779.0,282.8507,283.2006,282.7561,282.8034,13779.0
2021-08-16 15:30:00,298.95,299.27,298.89,298.95,21071.0,282.7466,283.0493,282.6899,282.7466,21071.0
2021-08-16 15:40:00,298.94,299.35,298.92,298.96,41842.0,282.7372,283.125,282.7183,282.7561,41842.0
2021-08-16 15:50:00,299.0,299.5,298.9,299.0,187089.0,282.7939,283.2668,282.6994,282.7939,187089.0
2021-08-17 09:30:00,296.89,297.51,295.59,297.0,16710.0,280.7983,281.3847,279.5688,280.9023,16710.0
2021-08-17 09:40:00,297.26,297.94,296.87,297.15,10305.0,281.1482,281.7914,280.7794,281.0442,10305.0
2021-08-17 09:50:00,297.35,297.4,295.85,295.85,8228.0,281.2334,281.2807,279.8147,279.8147,8228.0
2021-08-17 10:00:00,296.17,296.23,295.03,296.23,10461.0,280.1173,280.1741,279.0391,280.1741,10461.0
2021-08-17 10:10:00,296.2,297.59,296.2,297.34,10355.0,280.1457,281.4604,280.1457,281.2239,10355.0
2021-08-17 10:20:00,297.51,298.33,297.11,298.31,17844.0,281.3847,282.1602,281.0064,282.1413,17844.0
2021-08-17 10:30:00,298.22,298.36,296.72,296.94,17356.0,282.0562,282.1886,280.6375,280.8456,17356.0
2021-08-17 10:40:00,296.79,297.29,296.65,297.29,20457.0,280.7037,281.1766,280.5713,281.1766,20457.0
2021-08-17 10:50:00,297.49,297.93,297.25,297.69,40039.0,281.3658,281.7819,281.1388,281.5549,40039.0
2021-08-17 11:00:00,297.69,297.79,296.75,297.08,36040.0,281.5549,281.6495,280.6659,280.978,36040.0
2021-08-17 11:10:00,297.01,297.12,296.23,296.8,19277.0,280.9118,281.0158,280.1741,280.7132,19277.0
2021-08-17 11:20:00,296.74,297.23,296.46,297.19,37930.0,280.6564,281.1199,280.3916,281.082,37930.0
2021-08-17 11:30:00,297.07,297.55,296.71,297.12,12688.0,280.9685,281.4225,280.6281,281.0158,12688.0
2021-08-17 11:40:00,297.11,297.2,296.64,296.82,41013.0,281.0064,281.0915,280.5618,280.7321,41013.0
2021-08-17 11:50:00,296.62,296.78,296.24,296.64,8007.0,280.5429,280.6943,280.1835,280.5618,8007.0
2021-08-17 12:00:00,296.63,296.66,295.91,295.92,11066.0,280.5524,280.5808,279.8714,279.8809,11066.0
2021-08-17 12:10:00,295.92,296.36,295.76,296.0,15051.0,279.8809,280.297,279.7295,279.9565,15051.0
2021-08-17 12:20:00,296.09,296.26,295.87,295.99,12765.0,280.0417,280.2024,279.8336,279.9471,12765.0
2021-08-17 12:30:00,295.96,296.0,295.43,295.51,30617.0,279.9187,279.9565,279.4174,279.4931,30617.0
2021-08-17 12:40:00,295.5,295.5,294.42,294.51,14204.0,279.4836,279.4836,278.4622,278.5473,14204.0
2021-08-17 12:50:00,294.52,294.88,294.01,294.65,28569.0,278.5568,278.8972,278.0744,278.6797,28569.0
2021-08-17 13:00:00,294.73,295.22,294.72,295.01,22177.0,278.7554,279.2188,278.7459,279.0202,22177.0
2021-08-17 13:10:00,295.09,295.36,294.73,295.14,15672.0,279.0959,279.3512,278.7554,279.1431,15672.0
2021-08-17 13:20:00,295.06,295.26,294.75,295.18,14073.0,279.0675,279.2566,278.7743,279.181,14073.0
2021-08-17 13:30:00,295.23,295.23,294.35,294.43,12524.0,279.2283,279.2283,278.396,278.4716,12524.0
2021-08-17 13:40:00,294.23,294.32,293.64,294.07,11633.0,278.2825,278.3676,277.7244,278.1311,11633.0
2021-08-17 13:50:00,294.16,294.84,294.04,294.75,13898.0,278.2163,278.8594,278.1028,278.7743,13898.0
2021-08-17 14:00:00,294.84,295.22,294.84,295.02,12790.0,278.8594,279.2188,278.8594,279.0297,12790.0
2021-08-17 14:10:00,294.97,295.14,294.82,295.0,13159.0,278.9824,279.1431,278.8405,279.0107,13159.0
2021-08-17 14:20:00,294.99,295.05,294.48,294.66,14754.0,279.0013,279.058,278.5189,278.6892,14754.0
2021-08-17 14:30:00,294.53,294.72,294.21,294.48,13831.0,278.5662,278.7459,278.2636,278.5189,13831.0
2021-08-17 14:40:00,294.4,295.02,294.25,294.94,15740.0,278.4433,279.0297,278.3014,278.954,15740.0
2021-08-17 14:50:00,294.96,295.73,294.82,295.73,14476.0,278.9729,279.7012,278.8405,279.7012,14476.0
2021-08-17 15:00:00,295.62,295.62,295.02,295.47,16387.0,279.5971,279.5971,279.0297,279.4553,16387.0
2021-08-17 15:10:00,295.43,295.6,294.86,295.05,18396.0,279.4174,279.5782,278.8783,279.058,18396.0
2021-08-17 15:20:00,295.19,295.29,294.89,295.2,16756.0,279.1904,279.285,278.9067,279.1999,16756.0
2021-08-17 15:30:00,295.27,295.5,294.99,295.08,22095.0,279.2661,279.4836,279.0013,279.0864,22095.0
2021-08-17 15:40:00,295.0,295.4,294.91,295.16,30027.0,279.0107,279.3891,278.9256,279.1621,30027.0
2021-08-17 15:50:00,295.35,296.4,295.35,296.34,124683.0,279.3418,280.3349,279.3418,280.2781,124683.0
2021-08-18 09:30:00,294.84,295.4,294.01,294.57,14429.0,278.8594,279.3891,278.0744,278.604,14429.0
2021-08-18 09:40:00,294.14,296.0,294.0,294.41,17781.0,278.1973,279.9565,278.0649,278.4527,17781.0
2021-08-18 09:50:00,294.31,295.2,294.11,295.2,14333.0,278.3581,279.1999,278.169,279.1999,14333.0
2021-08-18 10:00:00,295.15,295.65,294.78,294.96,18248.0,279.1526,279.6255,278.8027,278.9729,18248.0
2021-08-18 10:10:00,295.0,295.35,294.7,295.0,17809.0,279.0107,279.3418,278.727,279.0107,17809.0
2021-08-18 10:20:00,294.96,295.55,294.96,295.34,36529.0,278.9729,279.5309,278.9729,279.3323,36529.0
2021-08-18 10:30:00,295.43,295.67,294.96,295.13,11705.0,279.4174,279.6444,278.9729,279.1337,11705.0
2021-08-18 10:40:00,295.02,295.29,294.82,295.11,11923.0,279.0297,279.285,278.8405,279.1148,11923.0
2021-08-18 10:50:00,295.12,295.52,294.79,295.21,21822.0,279.1242,279.5026,278.8121,279.2094,21822.0
2021-08-18 11:00:00,295.22,295.66,294.98,295.31,41790.0,279.2188,279.635,278.9918,279.3039,41790.0
2021-08-18 11:10:00,295.31,295.52,294.93,295.13,14786.0,279.3039,279.5026,278.9445,279.1337,14786.0
2021-08-18 11:20:00,295.13,295.62,295.13,295.37,10490.0,279.1337,279.5971,279.1337,279.3607,10490.0
2021-08-18 11:30:00,295.31,295.36,294.88,295.22,31195.0,279.3039,279.3512,278.8972,279.2188,31195.0
2021-08-18 11:40:00,295.07,295.09,294.59,294.76,5281.0,279.0769,279.0959,278.623,278.7837,5281.0
2021-08-18 11:50:00,294.53,294.95,294.43,294.46,4823.0,278.5662,278.9634,278.4716,278.5,4823.0
2021-08-18 12:00:00,294.48,294.7,294.35,294.5,4294.0,278.5189,278.727,278.396,278.5378,4294.0
2021-08-18 12:10:00,294.39,294.5,294.02,294.02,5013.0,278.4338,278.5378,278.0839,278.0839,5013.0
2021-08-18 12:20:00,294.01,294.03,293.48,293.55,6096.0,278.0744,278.0933,277.5731,277.6393,6096.0
2021-08-18 12:30:00,293.66,293.82,293.44,293.74,7607.0,277.7434,277.8947,277.5353,277.819,7607.0
2021-08-18 12:40:00,293.63,293.83,293.54,293.82,5062.0,277.715,277.9041,277.6299,277.8947,5062.0
2021-08-18 12:50:00,293.66,293.9,293.54,293.9,5124.0,277.7434,277.9704,277.6299,277.9704,5124.0
2021-08-18 13:00:00,293.8,294.17,293.62,294.1,4985.0,277.8758,278.2257,277.7055,278.1595,4985.0
2021-08-18 13:10:00,294.24,294.42,293.99,294.31,6549.0,278.2919,278.4622,278.0555,278.3581,6549.0
2021-08-18 13:20:00,294.2,294.65,294.08,294.31,6484.0,278.2541,278.6797,278.1406,278.3581,6484.0
2021-08-18 13:30:00,294.29,294.74,294.18,294.74,4826.0,278.3392,278.7648,278.2352,278.7648,4826.0
2021-08-18 13:40:00,294.72,295.02,294.62,294.97,5404.0,278.7459,279.0297,278.6513,278.9824,5404.0
2021-08-18 13:50:00,295.06,295.45,295.03,295.15,5648.0,279.0675,279.4363,279.0391,279.1526,5648.0
2021-08-18 14:00:00,295.17,295.97,295.17,295.72,4536.0,279.1715,279.9282,279.1715,279.6917,4536.0
2021-08-18 14:10:00,295.73,295.73,294.34,294.58,7710.0,279.7012,279.7012,278.3865,278.6135,7710.0
2021-08-18 14:20:00,294.73,295.5,294.53,295.31,48811.0,278.7554,279.4836,278.5662,279.3039,48811.0
2021-08-18 14:30:00,295.22,295.41,294.84,295.0,11728.0,279.2188,279.3985,278.8594,279.0107,11728.0
2021-08-18 14:40:00,294.91,295.02,294.55,294.65,5411.0,278.9256,279.0297,278.5851,278.6797,5411.0
2021-08-18 14:50:00,294.7,294.82,294.53,294.81,3940.0,278.727,278.8405,278.5662,278.831,3940.0
2021-08-18 15:00:00,294.73,294.73,293.93,294.1,9493.0,278.7554,278.7554,277.9987,278.1595,9493.0
2021-08-18 15:10:00,293.98,294.19,293.68,293.71,7364.0,278.046,278.2446,277.7623,277.7907,7364.0
2021-08-18 15:20:00,293.75,293.79,293.46,293.57,21978.0,277.8285,277.8663,277.5542,277.6582,21978.0
2021-08-18 15:30:00,293.5,293.69,293.37,293.58,30258.0,277.592,277.7717,277.4691,277.6677,30258.0
2021-08-18 15:40:00,293.67,294.11,293.04,293.04,44060.0,277.7528,278.169,277.157,277.157,44060.0
2021-08-18 15:50:00,292.99,293.3,292.7,293.24,102439.0,277.1097,277.4029,276.8354,277.3461,102439.0
2021-08-19 09:30:00,291.02,293.17,290.18,292.28,14221.0,275.2465,277.2799,274.452,276.4382,14221.0
2021-08-19 09:40:00,292.3,294.22,291.58,293.6,14865.0,276.4571,278.273,275.7761,277.6866,14865.0
2021-08-19 09:50:00,293.8,294.97,293.8,293.91,13551.0,277.8758,278.9824,277.8758,277.9798,13551.0
2021-08-19 10:00:00,293.69,293.88,292.63,292.63,8613.0,277.7717,277.9514,276.7692,276.7692,8613.0
2021-08-19 10:10:00,292.64,293.4,292.33,293.24,15114.0,276.7786,277.4975,276.4855,277.3461,15114.0
2021-08-19 10:20:00,293.23,293.23,291.56,291.87,10584.0,277.3367,277.3367,275.7572,276.0504,10584.0
2021-08-19 10:30:00,291.75,291.75,289.4,289.4,33129.0,275.9369,275.9369,273.7143,273.7143,33129.0
2021-08-19 10:40:00,289.33,289.45,288.15,288.27,11610.0,273.6481,273.7615,272.532,272.6455,11610.0
2021-08-19 10:50:00,288.52,289.98,288.52,289.77,10941.0,272.882,274.2628,272.882,274.0642,10941.0
2021-08-19 11:00:00,289.72,290.0,289.0,289.49,6841.0,274.0169,274.2817,273.3359,273.7994,6841.0
2021-08-19 11:10:00,289.3,289.3,288.55,288.58,3627.0,273.6197,273.6197,272.9103,272.9387,3627.0
2021-08-19 11:20:00,288.61,288.85,287.57,287.68,11009.0,272.9671,273.1941,271.9834,272.0875,11009.0
2021-08-19 11:30:00,287.9,288.54,287.66,288.06,6715.0,272.2956,272.9009,272.0686,272.4469,6715.0
2021-08-19 11:40:00,287.93,289.81,287.92,289.68,3943.0,272.3239,274.102,272.3145,273.9791,3943.0
2021-08-19 11:50:00,289.47,290.06,289.43,289.86,5346.0,273.7805,274.3385,273.7426,274.1493,5346.0
2021-08-19 12:00:00,289.87,289.95,289.1,289.1,7254.0,274.1588,274.2344,273.4305,273.4305,7254.0
2021-08-19 12:10:00,289.15,289.79,289.02,289.02,4703.0,273.4778,274.0831,273.3549,273.3549,4703.0
2021-08-19 12:20:00,289.1,289.5,288.99,289.5,9219.0,273.4305,273.8088,273.3265,273.8088,9219.0
2021-08-19 12:30:00,289.57,289.75,289.07,289.33,5253.0,273.875,274.0453,273.4021,273.6481,5253.0
2021-08-19 12:40:00,289.44,289.44,289.07,289.26,4654.0,273.7521,273.7521,273.4021,273.5818,4654.0
2021-08-19 12:50:00,289.35,289.62,289.01,289.24,3974.0,273.667,273.9223,273.3454,273.5629,3974.0
2021-08-19 13:00:00,289.37,289.37,288.46,288.6,4554.0,273.6859,273.6859,272.8252,272.9576,4554.0
2021-08-19 13:10:00,288.68,289.25,288.68,289.06,10293.0,273.0333,273.5724,273.0333,273.3927,10293.0
2021-08-19 13:20:00,289.05,289.15,288.28,288.29,4328.0,273.3832,273.4778,272.655,272.6644,4328.0
2021-08-19 13:30:00,288.25,288.33,287.75,288.1,6862.0,272.6266,272.7023,272.1537,272.4847,6862.0
2021-08-19 13:40:00,288.07,288.43,287.74,287.94,21719.0,272.4563,272.7968,272.1442,272.3334,21719.0
2021-08-19 13:50:00,287.88,287.98,287.26,287.26,5967.0,272.2766,272.3712,271.6902,271.6902,5967.0
2021-08-19 14:00:00,287.3,287.81,286.86,287.19,5734.0,271.7281,272.2104,271.3119,271.624,5734.0
2021-08-19 14:10:00,287.06,287.58,287.06,287.24,7341.0,271.5011,271.9929,271.5011,271.6713,7341.0
2021-08-19 14:20:00,287.2,287.39,286.34,286.34,15945.0,271.6335,271.8132,270.8201,270.8201,15945.0
2021-08-19 14:30:00,286.29,287.0,285.77,286.86,10857.0,270.7728,271.4443,270.281,271.3119,10857.0
2021-08-19 14:40:00,286.72,286.94,286.53,286.86,3825.0,271.1795,271.3876,270.9998,271.3119,3825.0
2021-08-19 14:50:00,286.76,287.3,286.43,287.1,9175.0,271.2174,271.7281,270.9052,271.5389,9175.0
2021-08-19 15:00:00,287.12,287.47,287.11,287.41,16575.0,271.5578,271.8889,271.5484,271.8321,16575.0
2021-08-19 15:10:00,287.48,287.71,287.43,287.58,5397.0,271.8983,272.1159,271.851,271.9929,5397.0
2021-08-19 15:20:00,287.66,288.37,287.61,288.25,8266.0,272.0686,272.7401,272.0213,272.6266,8266.0
2021-08-19 15:30:00,288.32,288.32,287.71,287.73,7763.0,272.6928,272.6928,272.1159,272.1348,7763.0
2021-08-19 15:40:00,287.74,287.74,287.04,287.19,13691.0,272.1442,272.1442,271.4822,271.624,13691.0
2021-08-19 15:50:00,287.21,287.54,286.63,287.42,90813.0,271.643,271.9551,271.0944,271.8416,90813.0
2021-08-20 09:30:00,286.77,287.89,286.13,287.73,12618.0,271.2268,272.2861,270.6215,272.1348,12618.0
2021-08-20 09:40:00,287.6,288.0,286.6,287.17,11749.0,272.0118,272.3901,271.066,271.6051,11749.0
2021-08-20 09:50:00,286.91,287.05,286.13,286.38,4406.0,271.3592,271.4916,270.6215,270.8579,4406.0
2021-08-20 10:00:00,285.98,287.34,285.8,286.54,9599.0,270.4796,271.7659,270.3094,271.0093,9599.0
2021-08-20 10:10:00,286.51,286.83,285.5,286.36,9849.0,270.9809,271.2836,270.0256,270.839,9849.0
2021-08-20 10:20:00,286.51,286.96,286.1,286.79,12917.0,270.9809,271.4065,270.5931,271.2457,12917.0
2021-08-20 10:30:00,286.88,287.62,286.58,287.16,9304.0,271.3308,272.0307,271.0471,271.5957,9304.0
2021-08-20 10:40:00,287.06,287.61,287.05,287.59,5893.0,271.5011,272.0213,271.4916,272.0024,5893.0
2021-08-20 10:50:00,287.69,287.75,287.22,287.34,8145.0,272.0969,272.1537,271.6524,271.7659,8145.0
2021-08-20 11:00:00,287.34,288.1,287.34,287.93,5644.0,271.7659,272.4847,271.7659,272.3239,5644.0
2021-08-20 11:10:00,287.94,288.22,287.93,288.05,3862.0,272.3334,272.5982,272.3239,272.4374,3862.0
2021-08-20 11:20:00,288.17,288.61,288.06,288.07,5949.0,272.5509,272.9671,272.4469,272.4563,5949.0
2021-08-20 11:30:00,288.21,288.79,288.21,288.45,3685.0,272.5888,273.1373,272.5888,272.8158,3685.0
2021-08-20 11:40:00,288.74,289.03,288.29,288.78,8297.0,273.09,273.3643,272.6644,273.1279,8297.0
2021-08-20 11:50:00,288.69,288.88,288.6,288.78,4429.0,273.0427,273.2224,272.9576,273.1279,4429.0
2021-08-20 12:00:00,288.83,289.23,288.58,288.75,10154.0,273.1752,273.5535,272.9387,273.0995,10154.0
2021-08-20 12:10:00,288.67,288.76,288.0,288.18,6864.0,273.0238,273.1089,272.3901,272.5604,6864.0
2021-08-20 12:20:00,288.27,288.79,288.22,288.79,4686.0,272.6455,273.1373,272.5982,273.1373,4686.0
2021-08-20 12:30:00,288.95,288.95,288.7,288.87,2429.0,273.2887,273.2887,273.0522,273.213,2429.0
2021-08-20 12:40:00,289.0,289.4,289.0,289.4,3303.0,273.3359,273.7143,273.3359,273.7143,3303.0
2021-08-20 12:50:00,289.47,289.56,289.06,289.12,3588.0,273.7805,273.8656,273.3927,273.4494,3588.0
2021-08-20 13:00:00,289.17,289.75,289.17,289.75,1813.0,273.4967,274.0453,273.4967,274.0453,1813.0
2021-08-20 13:10:00,289.74,289.74,289.21,289.65,4520.0,274.0358,274.0358,273.5346,273.9507,4520.0
2021-08-20 13:20:00,289.51,289.55,288.86,288.86,3733.0,273.8183,273.8561,273.2035,273.2035,3733.0
2021-08-20 13:30:00,288.89,289.01,288.65,289.0,3976.0,273.2319,273.3454,273.0049,273.3359,3976.0
2021-08-20 13:40:00,288.82,288.97,288.72,288.84,4606.0,273.1657,273.3076,273.0711,273.1846,4606.0
2021-08-20 13:50:00,288.88,289.18,288.71,288.77,6045.0,273.2224,273.5062,273.0617,273.1184,6045.0
2021-08-20 14:00:00,288.96,289.17,288.88,289.09,2614.0,273.2981,273.4967,273.2224,273.4211,2614.0
2021-08-20 14:10:00,289.17,289.4,289.1,289.13,7584.0,273.4967,273.7143,273.4305,273.4589,7584.0
2021-08-20 14:20:00,289.14,289.34,288.48,288.58,4408.0,273.4684,273.6575,272.8441,272.9387,4408.0
2021-08-20 14:30:00,288.77,288.79,288.44,288.57,2414.0,273.1184,273.1373,272.8063,272.9292,2414.0
2021-08-20 14:40:00,288.57,288.82,288.27,288.29,2583.0,272.9292,273.1657,272.6455,272.6644,2583.0
2021-08-20 14:50:00,288.29,288.29,287.01,287.58,39769.0,272.6644,272.6644,271.4538,271.9929,39769.0
2021-08-20 15:00:00,287.5,287.86,287.32,287.86,6804.0,271.9172,272.2577,271.747,272.2577,6804.0
2021-08-20 15:10:00,287.8,287.8,287.15,287.47,14363.0,272.201,272.201,271.5862,271.8889,14363.0
2021-08-20 15:20:00,287.4,287.8,287.39,287.8,7875.0,271.8227,272.201,271.8132,272.201,7875.0
2021-08-20 15:30:00,287.66,287.73,287.0,287.52,17644.0,272.0686,272.1348,271.4443,271.9362,17644.0
2021-08-20 15:40:00,287.53,288.05,287.52,287.85,11917.0,271.9456,272.4374,271.9362,272.2483,11917.0
2021-08-20 15:50:00,287.94,288.0,287.57,287.86,74562.0,272.3334,272.3901,271.9834,272.2577,74562.0
2021-08-23 09:30:00,289.88,291.16,288.74,290.87,17868.0,274.1682,275.3789,273.09,275.1046,17868.0
2021-08-23 09:40:00,291.04,291.69,290.69,291.3,9852.0,275.2654,275.8801,274.9343,275.5113,9852.0
2021-08-23 09:50:00,291.94,292.83,291.74,292.44,14440.0,276.1166,276.9584,275.9274,276.5895,14440.0
2021-08-23 10:00:00,292.43,292.87,292.15,292.38,11812.0,276.58,276.9962,276.3152,276.5327,11812.0
2021-08-23 10:10:00,292.44,294.15,292.44,293.79,22785.0,276.5895,278.2068,276.5895,277.8663,22785.0
2021-08-23 10:20:00,293.74,293.9,293.11,293.32,12857.0,277.819,277.9704,277.2232,277.4218,12857.0
2021-08-23 10:30:00,293.02,294.06,292.92,293.92,16010.0,277.1381,278.1217,277.0435,277.9893,16010.0
2021-08-23 10:40:00,294.01,294.31,293.58,293.94,8758.0,278.0744,278.3581,277.6677,278.0082,8758.0
2021-08-23 10:50:00,293.96,294.15,293.82,294.01,10770.0,278.0271,278.2068,277.8947,278.0744,10770.0
2021-08-23 11:00:00,294.02,295.14,293.88,294.97,10629.0,278.0839,279.1431,277.9514,278.9824,10629.0
2021-08-23 11:10:00,295.09,295.14,294.58,294.66,9750.0,279.0959,279.1431,278.6135,278.6892,9750.0
2021-08-23 11:20:00,294.66,294.93,294.52,294.61,8475.0,278.6892,278.9445,278.5568,278.6419,8475.0
2021-08-23 11:30:00,294.61,294.85,294.45,294.51,6777.0,278.6419,278.8689,278.4905,278.5473,6777.0
2021-08-23 11:40:00,294.51,295.25,294.51,295.19,23068.0,278.5473,279.2472,278.5473,279.1904,23068.0
2021-08-23 11:50:00,295.24,295.59,295.17,295.59,11129.0,279.2377,279.5688,279.1715,279.5688,11129.0
2021-08-23 12:00:00,295.69,295.77,295.28,295.66,15376.0,279.6633,279.739,279.2756,279.635,15376.0
2021-08-23 12:10:00,295.61,295.97,295.48,295.93,12023.0,279.5877,279.9282,279.4647,279.8903,12023.0
2021-08-23 12:20:00,295.91,295.91,295.35,295.37,6262.0,279.8714,279.8714,279.3418,279.3607,6262.0
2021-08-23 12:30:00,295.42,295.58,295.14,295.29,7530.0,279.408,279.5593,279.1431,279.285,7530.0
2021-08-23 12:40:00,295.36,295.44,295.13,295.13,3910.0,279.3512,279.4269,279.1337,279.1337,3910.0
2021-08-23 12:50:00,295.11,295.62,295.07,295.25,6908.0,279.1148,279.5971,279.0769,279.2472,6908.0
2021-08-23 13:00:00,295.3,295.3,295.04,295.2,5049.0,279.2945,279.2945,279.0486,279.1999,5049.0
2021-08-23 13:10:00,295.32,295.46,294.89,294.89,5738.0,279.3134,279.4458,278.9067,278.9067,5738.0
2021-08-23 13:20:00,294.89,295.05,294.85,295.01,4370.0,278.9067,279.058,278.8689,279.0202,4370.0
2021-08-23 13:30:00,295.06,295.18,294.38,294.5,10080.0,279.0675,279.181,278.4243,278.5378,10080.0
2021-08-23 13:40:00,294.49,295.06,294.48,295.05,12758.0,278.5284,279.0675,278.5189,279.058,12758.0
2021-08-23 13:50:00,295.05,295.14,294.89,295.1,3290.0,279.058,279.1431,278.9067,279.1053,3290.0
2021-08-23 14:00:00,295.09,295.41,295.07,295.39,6104.0,279.0959,279.3985,279.0769,279.3796,6104.0
2021-08-23 14:10:00,295.39,295.64,295.07,295.17,9274.0,279.3796,279.616,279.0769,279.1715,9274.0
2021-08-23 14:20:00,295.27,295.5,295.23,295.35,8021.0,279.2661,279.4836,279.2283,279.3418,8021.0
2021-08-23 14:30:00,295.46,295.59,295.3,295.47,6109.0,279.4458,279.5688,279.2945,279.4553,6109.0
2021-08-23 14:40:00,295.47,295.51,295.31,295.38,6456.0,279.4553,279.4931,279.3039,279.3701,6456.0
2021-08-23 14:50:00,295.37,295.45,295.24,295.32,6801.0,279.3607,279.4363,279.2377,279.3134,6801.0
2021-08-23 15:00:00,295.32,295.32,295.03,295.19,6371.0,279.3134,279.3134,279.0391,279.1904,6371.0
2021-08-23 15:10:00,295.17,295.18,294.77,294.9,7872.0,279.1715,279.181,278.7932,278.9162,7872.0
2021-08-23 15:20:00,294.93,295.11,294.92,294.99,6217.0,278.9445,279.1148,278.9351,279.0013,6217.0
2021-08-23 15:30:00,295.0,295.07,294.8,294.84,10333.0,279.0107,279.0769,278.8216,278.8594,10333.0
2021-08-23 15:40:00,294.77,294.85,294.53,294.63,12394.0,278.7932,278.8689,278.5662,278.6608,12394.0
2021-08-23 15:50:00,294.6,294.69,294.1,294.67,121181.0,278.6324,278.7175,278.1595,278.6986,121181.0
2021-08-24 09:30:00,295.12,299.26,295.08,298.88,20083.0,279.1242,283.0398,279.0864,282.6804,20083.0
2021-08-24 09:40:00,299.4,300.07,299.04,299.99,26838.0,283.1723,283.8059,282.8318,283.7303,26838.0
2021-08-24 09:50:00,300.04,301.22,299.79,301.22,26775.0,283.7776,284.8936,283.5411,284.8936,26775.0
2021-08-24 10:00:00,301.23,301.26,299.19,299.62,25487.0,284.9031,284.9314,282.9736,283.3803,25487.0
2021-08-24 10:10:00,299.63,299.91,299.08,299.59,25437.0,283.3898,283.6546,282.8696,283.352,25437.0
2021-08-24 10:20:00,299.63,299.75,299.3,299.63,18506.0,283.3898,283.5033,283.0777,283.3898,18506.0
2021-08-24 10:30:00,299.67,300.37,299.53,300.1,22855.0,283.4276,284.0897,283.2952,283.8343,22855.0
2021-08-24 10:40:00,300.1,300.4,299.62,300.14,24166.0,283.8343,284.118,283.3803,283.8721,24166.0
2021-08-24 10:50:00,300.22,300.22,298.76,299.02,51429.0,283.9478,283.9478,282.5669,282.8128,51429.0
2021-08-24 11:00:00,299.09,299.4,298.58,298.82,22972.0,282.8791,283.1723,282.3967,282.6237,22972.0
2021-08-24 11:10:00,298.89,299.48,298.82,298.82,28142.0,282.6899,283.2479,282.6237,282.6237,28142.0
2021-08-24 11:20:00,298.82,299.37,298.58,299.26,21916.0,282.6237,283.1439,282.3967,283.0398,21916.0
2021-08-24 11:30:00,299.26,299.59,299.11,299.41,11488.0,283.0398,283.352,282.898,283.1817,11488.0
2021-08-24 11:40:00,299.41,299.56,299.06,299.31,8671.0,283.1817,283.3236,282.8507,283.0871,8671.0
2021-08-24 11:50:00,299.31,299.63,299.25,299.34,9455.0,283.0871,283.3898,283.0304,283.1155,9455.0
2021-08-24 12:00:00,299.25,299.25,298.62,299.04,13933.0,283.0304,283.0304,282.4345,282.8318,13933.0
2021-08-24 12:10:00,299.07,299.07,298.72,298.99,6552.0,282.8601,282.8601,282.5291,282.7845,6552.0
2021-08-24 12:20:00,298.99,299.2,298.77,299.06,11004.0,282.7845,282.9831,282.5764,282.8507,11004.0
2021-08-24 12:30:00,299.06,300.0,299.06,299.99,9746.0,282.8507,283.7397,282.8507,283.7303,9746.0
2021-08-24 12:40:00,300.0,300.34,299.8,300.34,9303.0,283.7397,284.0613,283.5506,284.0613,9303.0
2021-08-24 12:50:00,299.99,300.24,299.88,300.14,5206.0,283.7303,283.9667,283.6262,283.8721,5206.0
2021-08-24 13:00:00,300.03,300.38,299.79,300.15,12638.0,283.7681,284.0991,283.5411,283.8816,12638.0
2021-08-24 13:10:00,300.22,300.74,300.21,300.66,9485.0,283.9478,284.4396,283.9383,284.364,9485.0
2021-08-24 13:20:00,300.61,300.84,300.4,300.58,7310.0,284.3167,284.5342,284.118,284.2883,7310.0
2021-08-24 13:30:00,300.68,300.79,299.82,300.0,14881.0,284.3829,284.4869,283.5695,283.7397,14881.0
2021-08-24 13:40:00,299.95,300.09,299.65,300.04,14107.0,283.6924,283.8249,283.4087,283.7776,14107.0
2021-08-24 13:50:00,299.94,300.08,299.83,299.89,11497.0,283.683,283.8154,283.5789,283.6357,11497.0
2021-08-24 14:00:00,299.94,300.09,299.79,299.79,8768.0,283.683,283.8249,283.5411,283.5411,8768.0
2021-08-24 14:10:00,299.8,299.88,299.32,299.32,12243.0,283.5506,283.6262,283.0966,283.0966,12243.0
2021-08-24 14:20:00,299.34,299.55,299.18,299.38,15537.0,283.1155,283.3141,282.9642,283.1533,15537.0
2021-08-24 14:30:00,299.42,299.42,299.14,299.18,9089.0,283.1912,283.1912,282.9263,282.9642,9089.0
2021-08-24 14:40:00,299.18,299.41,299.15,299.4,9904.0,282.9642,283.1817,282.9358,283.1723,9904.0
2021-08-24 14:50:00,299.4,299.53,299.11,299.14,11595.0,283.1723,283.2952,282.898,282.9263,11595.0
2021-08-24 15:00:00,299.23,299.25,298.6,298.97,17896.0,283.0115,283.0304,282.4156,282.7656,17896.0
2021-08-24 15:10:00,298.96,299.08,298.84,298.87,12162.0,282.7561,282.8696,282.6426,282.671,12162.0
2021-08-24 15:20:00,298.88,298.93,298.66,298.82,11705.0,282.6804,282.7277,282.4724,282.6237,11705.0
2021-08-24 15:30:00,298.82,298.84,298.26,298.34,15915.0,282.6237,282.6426,282.094,282.1697,15915.0
2021-08-24 15:40:00,298.3,298.42,298.02,298.36,26388.0,282.1319,282.2454,281.867,282.1886,26388.0
2021-08-24 15:50:00,298.41,299.05,298.39,299.04,52469.0,282.2359,282.8412,282.217,282.8318,52469.0
2021-08-25 09:30:00,299.67,299.86,298.0,299.62,22485.0,283.4276,283.6073,281.8481,283.3803,22485.0
2021-08-25 09:40:00,299.85,300.39,299.31,300.35,11315.0,283.5979,284.1086,283.0871,284.0708,11315.0
2021-08-25 09:50:00,300.35,301.25,300.21,301.12,12837.0,284.0708,284.922,283.9383,284.799,12837.0
2021-08-25 10:00:00,301.41,302.42,301.04,302.39,17949.0,285.0733,286.0286,284.7234,286.0002,17949.0
2021-08-25 10:10:00,302.39,303.35,302.35,303.35,30756.0,286.0002,286.9082,285.9624,286.9082,30756.0
2021-08-25 10:20:00,303.34,304.45,303.05,304.34,18382.0,286.8987,287.9485,286.6244,287.8445,18382.0
2021-08-25 10:30:00,304.0,304.47,303.6,304.03,15895.0,287.5229,287.9675,287.1446,287.5513,15895.0
2021-08-25 10:40:00,304.1,305.19,304.08,304.75,17256.0,287.6175,288.6484,287.5986,288.2323,17256.0
2021-08-25 10:50:00,304.73,304.73,303.51,303.62,10760.0,288.2134,288.2134,287.0595,287.1635,10760.0
2021-08-25 11:00:00,303.72,303.92,302.77,302.98,12823.0,287.2581,287.4473,286.3596,286.5582,12823.0
2021-08-25 11:10:00,303.08,303.67,303.04,303.27,9503.0,286.6528,287.2108,286.615,286.8325,9503.0
2021-08-25 11:20:00,303.28,304.35,303.2,304.24,10937.0,286.842,287.854,286.7663,287.7499,10937.0
2021-08-25 11:30:00,304.24,304.24,303.52,303.52,5244.0,287.7499,287.7499,287.0689,287.0689,5244.0
2021-08-25 11:40:00,303.52,303.82,303.41,303.71,8870.0,287.0689,287.3527,286.9649,287.2486,8870.0
2021-08-25 11:50:00,303.76,304.0,303.58,303.97,4633.0,287.2959,287.5229,287.1257,287.4946,4633.0
2021-08-25 12:00:00,304.04,304.25,303.87,304.0,5880.0,287.5608,287.7594,287.4,287.5229,5880.0
2021-08-25 12:10:00,303.98,304.0,303.64,303.94,5901.0,287.504,287.5229,287.1824,287.4662,5901.0
2021-08-25 12:20:00,303.95,304.26,303.83,303.89,6547.0,287.4756,287.7688,287.3621,287.4189,6547.0
2021-08-25 12:30:00,303.89,303.9,303.2,303.2,6388.0,287.4189,287.4283,286.7663,286.7663,6388.0
2021-08-25 12:40:00,303.28,303.39,302.98,303.17,6673.0,286.842,286.946,286.5582,286.7379,6673.0
2021-08-25 12:50:00,303.19,303.34,303.11,303.11,5117.0,286.7568,286.8987,286.6812,286.6812,5117.0
2021-08-25 13:00:00,303.11,303.46,303.09,303.34,6018.0,286.6812,287.0122,286.6622,286.8987,6018.0
2021-08-25 13:10:00,303.34,303.6,303.34,303.56,3388.0,286.8987,287.1446,286.8987,287.1068,3388.0
2021-08-25 13:20:00,303.48,303.92,303.48,303.92,10001.0,287.0311,287.4473,287.0311,287.4473,10001.0
2021-08-25 13:30:00,304.05,304.22,303.81,304.22,8548.0,287.5702,287.731,287.3432,287.731,8548.0
2021-08-25 13:40:00,304.28,304.4,303.95,303.95,6112.0,287.7878,287.9012,287.4756,287.4756,6112.0
2021-08-25 13:50:00,303.95,304.06,303.88,303.95,6739.0,287.4756,287.5797,287.4094,287.4756,6739.0
2021-08-25 14:00:00,303.95,303.95,303.33,303.41,8762.0,287.4756,287.4756,286.8892,286.9649,8762.0
2021-08-25 14:10:00,303.5,303.7,303.44,303.44,6223.0,287.05,287.2392,286.9933,286.9933,6223.0
2021-08-25 14:20:00,303.44,303.57,303.28,303.54,7708.0,286.9933,287.1162,286.842,287.0879,7708.0
2021-08-25 14:30:00,303.54,303.57,302.79,302.79,5912.0,287.0879,287.1162,286.3785,286.3785,5912.0
2021-08-25 14:40:00,302.79,302.9,302.74,302.87,6674.0,286.3785,286.4825,286.3312,286.4542,6674.0
2021-08-25 14:50:00,302.85,303.03,302.81,302.99,7426.0,286.4353,286.6055,286.3974,286.5677,7426.0
2021-08-25 15:00:00,302.95,303.0,302.57,302.6,4979.0,286.5298,286.5771,286.1704,286.1988,4979.0
2021-08-25 15:10:00,302.66,302.66,302.34,302.57,8167.0,286.2556,286.2556,285.9529,286.1704,8167.0
2021-08-25 15:20:00,302.6,302.6,302.36,302.46,10499.0,286.1988,286.1988,285.9718,286.0664,10499.0
2021-08-25 15:30:00,302.49,302.95,302.49,302.59,22841.0,286.0948,286.5298,286.0948,286.1893,22841.0
2021-08-25 15:40:00,302.66,303.12,302.66,302.89,20152.0,286.2556,286.6906,286.2556,286.4731,20152.0
2021-08-25 15:50:00,302.91,303.63,302.66,303.52,100678.0,286.492,287.173,286.2556,287.0689,100678.0
2021-08-26 09:30:00,303.25,305.0,301.52,304.07,27487.0,287.7853,289.4461,286.1435,288.5635,27487.0
2021-08-26 09:40:00,304.04,304.71,303.35,304.18,11748.0,288.535,289.1709,287.8802,288.6679,11748.0
2021-08-26 09:50:00,304.39,305.08,303.87,305.0,11737.0,288.8672,289.522,288.3737,289.4461,11737.0
2021-08-26 10:00:00,305.09,305.37,304.35,304.59,13209.0,289.5315,289.7972,288.8292,289.057,13209.0
2021-08-26 10:10:00,304.67,305.45,304.56,305.25,7484.0,289.1329,289.8731,289.0285,289.6833,7484.0
2021-08-26 10:20:00,305.23,305.9,304.44,304.94,12965.0,289.6643,290.3002,288.9146,289.3891,12965.0
2021-08-26 10:30:00,305.28,305.28,304.16,304.3,7125.0,289.7118,289.7118,288.6489,288.7818,7125.0
2021-08-26 10:40:00,304.27,304.28,303.05,303.05,8478.0,288.7533,288.7628,287.5955,287.5955,8478.0
2021-08-26 10:50:00,302.84,302.84,301.81,301.92,15068.0,287.3962,287.3962,286.4187,286.5231,15068.0
2021-08-26 11:00:00,301.93,303.25,301.76,303.11,11894.0,286.5326,287.7853,286.3713,287.6525,11894.0
2021-08-26 11:10:00,303.12,303.73,303.03,303.44,7805.0,287.6619,288.2408,287.5765,287.9656,7805.0
2021-08-26 11:20:00,303.72,304.48,303.55,304.22,8503.0,288.2313,288.9526,288.07,288.7058,8503.0
2021-08-26 11:30:00,304.06,304.58,304.06,304.58,6577.0,288.554,289.0475,288.554,289.0475,6577.0
2021-08-26 11:40:00,304.59,304.65,304.1,304.29,4890.0,289.057,289.1139,288.592,288.7723,4890.0
2021-08-26 11:50:00,304.34,304.34,304.01,304.16,4858.0,288.8197,288.8197,288.5066,288.6489,4858.0
2021-08-26 12:00:00,304.29,304.76,304.16,304.32,4970.0,288.7723,289.2183,288.6489,288.8007,4970.0
2021-08-26 12:10:00,304.41,304.53,304.24,304.49,7430.0,288.8862,289.0,288.7248,288.9621,7430.0
2021-08-26 12:20:00,304.5,304.82,304.49,304.64,5829.0,288.9716,289.2753,288.9621,289.1044,5829.0
2021-08-26 12:30:00,304.7,304.75,304.45,304.7,4803.0,289.1614,289.2088,288.9241,289.1614,4803.0
2021-08-26 12:40:00,304.57,304.73,304.46,304.57,5388.0,289.038,289.1898,288.9336,289.038,5388.0
2021-08-26 12:50:00,304.59,304.74,304.46,304.68,6508.0,289.057,289.1993,288.9336,289.1424,6508.0
2021-08-26 13:00:00,304.69,304.86,304.6,304.75,5088.0,289.1519,289.3132,289.0665,289.2088,5088.0
2021-08-26 13:10:00,304.89,305.02,304.74,304.79,7745.0,289.3417,289.4651,289.1993,289.2468,7745.0
2021-08-26 13:20:00,304.63,304.74,304.14,304.52,4781.0,289.0949,289.1993,288.6299,288.9905,4781.0
2021-08-26 13:30:00,304.47,304.89,304.23,304.5,18701.0,288.9431,289.3417,288.7153,288.9716,18701.0
2021-08-26 13:40:00,304.55,305.04,304.55,304.74,8254.0,289.019,289.484,289.019,289.1993,8254.0
2021-08-26 13:50:00,304.87,305.07,304.85,304.89,6714.0,289.3227,289.5125,289.3037,289.3417,6714.0
2021-08-26 14:00:00,304.89,304.89,304.33,304.37,5931.0,289.3417,289.3417,288.8102,288.8482,5931.0
2021-08-26 14:10:00,304.4,304.49,303.94,303.96,7805.0,288.8767,288.9621,288.4401,288.4591,7805.0
2021-08-26 14:20:00,304.12,304.31,303.98,304.0,6399.0,288.6109,288.7913,288.4781,288.4971,6399.0
2021-08-26 14:30:00,304.02,304.06,303.68,304.01,8068.0,288.516,288.554,288.1934,288.5066,8068.0
2021-08-26 14:40:00,304.01,304.01,303.36,303.49,4385.0,288.5066,288.5066,287.8897,288.0131,4385.0
2021-08-26 14:50:00,303.49,303.77,303.4,303.53,7254.0,288.0131,288.2788,287.9277,288.051,7254.0
2021-08-26 15:00:00,303.53,303.56,303.27,303.37,6189.0,288.051,288.0795,287.8043,287.8992,6189.0
2021-08-26 15:10:00,303.38,303.94,303.35,303.88,19061.0,287.9087,288.4401,287.8802,288.3832,19061.0
2021-08-26 15:20:00,303.88,304.01,303.56,304.0,10844.0,288.3832,288.5066,288.0795,288.4971,10844.0
2021-08-26 15:30:00,304.0,304.5,303.69,303.71,16688.0,288.4971,288.9716,288.2029,288.2219,16688.0
2021-08-26 15:40:00,303.81,303.97,303.31,303.66,24236.0,288.3168,288.4686,287.8423,288.1744,24236.0
2021-08-26 15:50:00,303.81,304.28,303.69,304.08,91433.0,288.3168,288.7628,288.2029,288.573,91433.0
2021-08-27 09:30:00,305.76,307.47,304.65,307.47,17854.0,290.1673,291.7901,289.1139,291.7901,17854.0
2021-08-27 09:40:00,307.71,308.27,306.68,307.05,14729.0,292.0179,292.5493,291.0404,291.3915,14729.0
2021-08-27 09:50:00,307.05,307.64,306.74,307.35,9321.0,291.3915,291.9514,291.0973,291.6762,9321.0
2021-08-27 10:00:00,307.16,307.78,306.53,307.54,8359.0,291.4959,292.0843,290.898,291.8565,8359.0
2021-08-27 10:10:00,307.17,307.68,306.97,307.65,23694.0,291.5054,291.9894,291.3156,291.9609,23694.0
2021-08-27 10:20:00,307.65,308.36,307.43,307.88,8677.0,291.9609,292.6347,291.7521,292.1792,8677.0
2021-08-27 10:30:00,308.0,308.28,307.34,307.52,10499.0,292.2931,292.5588,291.6667,291.8376,10499.0
2021-08-27 10:40:00,307.56,307.66,306.87,307.5,5075.0,291.8755,291.9704,291.2207,291.8186,5075.0
2021-08-27 10:50:00,307.38,307.63,307.07,307.07,6368.0,291.7047,291.942,291.4105,291.4105,6368.0
2021-08-27 11:00:00,307.07,307.37,306.45,306.46,6373.0,291.4105,291.6952,290.8221,290.8316,6373.0
2021-08-27 11:10:00,306.5,306.71,306.34,306.61,6392.0,290.8696,291.0689,290.7177,290.974,6392.0
2021-08-27 11:20:00,306.78,306.78,306.36,306.36,4327.0,291.1353,291.1353,290.7367,290.7367,4327.0
2021-08-27 11:30:00,306.43,306.6,306.01,306.4,9099.0,290.8031,290.9645,290.4046,290.7747,9099.0
2021-08-27 11:40:00,306.54,306.96,306.39,306.53,4933.0,290.9075,291.3061,290.7652,290.898,4933.0
2021-08-27 11:50:00,306.5,306.71,305.87,306.08,23308.0,290.8696,291.0689,290.2717,290.471,23308.0
2021-08-27 12:00:00,306.2,306.28,305.58,306.07,5183.0,290.5849,290.6608,289.9965,290.4615,5183.0
2021-08-27 12:10:00,305.97,306.14,305.55,305.65,7383.0,290.3666,290.5279,289.968,290.0629,7383.0
2021-08-27 12:20:00,305.57,305.78,304.86,305.47,27962.0,289.987,290.1863,289.3132,289.8921,27962.0
2021-08-27 12:30:00,305.68,305.7,305.12,305.34,5877.0,290.0914,290.1104,289.56,289.7687,5877.0
2021-08-27 12:40:00,305.34,305.63,305.34,305.55,5789.0,289.7687,290.0439,289.7687,289.968,5789.0
2021-08-27 12:50:00,305.58,305.61,305.11,305.12,6130.0,289.9965,290.025,289.5505,289.56,6130.0
2021-08-27 13:00:00,305.12,305.53,305.12,305.43,6417.0,289.56,289.949,289.56,289.8541,6417.0
2021-08-27 13:10:00,305.33,305.49,305.02,305.18,5800.0,289.7592,289.9111,289.4651,289.6169,5800.0
2021-08-27 13:20:00,305.13,305.49,305.1,305.12,5950.0,289.5694,289.9111,289.541,289.56,5950.0
2021-08-27 13:30:00,305.2,305.34,305.12,305.17,6150.0,289.6359,289.7687,289.56,289.6074,6150.0
2021-08-27 13:40:00,305.18,305.25,304.29,304.89,19321.0,289.6169,289.6833,288.7723,289.3417,19321.0
2021-08-27 13:50:00,304.96,305.13,304.74,304.96,7816.0,289.4081,289.5694,289.1993,289.4081,7816.0
2021-08-27 14:00:00,305.03,305.13,304.39,304.51,12989.0,289.4745,289.5694,288.8672,288.9811,12989.0
2021-08-27 14:10:00,304.5,304.9,304.5,304.74,6423.0,288.9716,289.3512,288.9716,289.1993,6423.0
2021-08-27 14:20:00,304.8,304.97,304.67,304.92,9075.0,289.2563,289.4176,289.1329,289.3702,9075.0
2021-08-27 14:30:00,304.93,305.12,304.89,305.09,7852.0,289.3796,289.56,289.3417,289.5315,7852.0
2021-08-27 14:40:00,305.06,305.31,304.99,305.03,9275.0,289.503,289.7403,289.4366,289.4745,9275.0
2021-08-27 14:50:00,305.18,305.18,304.85,305.02,5319.0,289.6169,289.6169,289.3037,289.4651,5319.0
2021-08-27 15:00:00,305.02,305.18,304.95,305.12,6187.0,289.4651,289.6169,289.3986,289.56,6187.0
2021-08-27 15:10:00,305.07,305.15,304.85,305.02,9016.0,289.5125,289.5884,289.3037,289.4651,9016.0
2021-08-27 15:20:00,305.01,305.26,304.99,305.16,10738.0,289.4556,289.6928,289.4366,289.5979,10738.0
2021-08-27 15:30:00,305.16,305.72,305.16,305.48,19084.0,289.5979,290.1294,289.5979,289.9016,19084.0
2021-08-27 15:40:00,305.48,305.58,304.95,304.98,27654.0,289.9016,289.9965,289.3986,289.4271,27654.0
2021-08-27 15:50:00,305.07,305.15,304.23,304.53,77928.0,289.5125,289.5884,288.7153,289.0,77928.0
2021-08-30 09:30:00,304.79,304.79,302.23,302.23,9891.0,289.2468,289.2468,286.8173,286.8173,9891.0
2021-08-30 09:40:00,302.38,302.93,301.97,302.62,4904.0,286.9597,287.4816,286.5706,287.1874,4904.0
2021-08-30 09:50:00,302.71,303.59,302.7,303.36,3324.0,287.2729,288.108,287.2634,287.8897,3324.0
2021-08-30 10:00:00,303.22,303.22,302.29,302.37,3154.0,287.7568,287.7568,286.8743,286.9502,3154.0
2021-08-30 10:10:00,302.52,302.78,301.92,302.5,3158.0,287.0925,287.3393,286.5231,287.0736,3158.0
2021-08-30 10:20:00,302.19,303.07,302.19,303.07,2119.0,286.7794,287.6145,286.7794,287.6145,2119.0
2021-08-30 10:30:00,303.1,303.18,302.44,302.68,7173.0,287.643,287.7189,287.0166,287.2444,7173.0
2021-08-30 10:40:00,302.83,302.99,302.54,302.85,7302.0,287.3867,287.5386,287.1115,287.4057,7302.0
2021-08-30 10:50:00,302.88,303.08,302.41,302.41,4962.0,287.4342,287.624,286.9882,286.9882,4962.0
2021-08-30 11:00:00,302.61,302.89,302.51,302.75,5382.0,287.178,287.4437,287.0831,287.3108,5382.0
2021-08-30 11:10:00,302.65,303.14,302.64,302.8,4114.0,287.2159,287.6809,287.2064,287.3583,4114.0
2021-08-30 11:20:00,302.6,302.98,302.52,302.82,8951.0,287.1685,287.5291,287.0925,287.3772,8951.0
2021-08-30 11:30:00,302.86,303.27,302.58,302.7,3986.0,287.4152,287.8043,287.1495,287.2634,3986.0
2021-08-30 11:40:00,302.67,303.14,302.6,302.78,2808.0,287.2349,287.6809,287.1685,287.3393,2808.0
2021-08-30 11:50:00,302.83,303.54,302.83,303.47,6094.0,287.3867,288.0605,287.3867,287.9941,6094.0
2021-08-30 12:00:00,303.54,304.03,303.49,304.03,5321.0,288.0605,288.5255,288.0131,288.5255,5321.0
2021-08-30 12:10:00,303.97,304.03,303.42,303.42,5620.0,288.4686,288.5255,287.9466,287.9466,5620.0
2021-08-30 12:20:00,303.23,303.23,302.79,302.87,2383.0,287.7663,287.7663,287.3488,287.4247,2383.0
2021-08-30 12:30:00,302.99,303.1,302.81,302.93,3222.0,287.5386,287.643,287.3678,287.4816,3222.0
2021-08-30 12:40:00,302.88,302.88,302.74,302.75,1641.0,287.4342,287.4342,287.3013,287.3108,1641.0
2021-08-30 12:50:00,302.82,302.83,302.51,302.59,5020.0,287.3772,287.3867,287.0831,287.159,5020.0
2021-08-30 13:00:00,302.78,302.78,302.42,302.59,2304.0,287.3393,287.3393,286.9976,287.159,2304.0
2021-08-30 13:10:00,302.6,302.89,302.34,302.34,3835.0,287.1685,287.4437,286.9217,286.9217,3835.0
2021-08-30 13:20:00,302.37,302.38,302.15,302.37,5433.0,286.9502,286.9597,286.7414,286.9502,5433.0
2021-08-30 13:30:00,302.34,302.37,302.15,302.26,4422.0,286.9217,286.9502,286.7414,286.8458,4422.0
2021-08-30 13:40:00,302.18,302.57,302.12,302.12,3302.0,286.7699,287.14,286.7129,286.7129,3302.0
2021-08-30 13:50:00,302.18,302.41,302.17,302.3,3415.0,286.7699,286.9882,286.7604,286.8838,3415.0
2021-08-30 14:00:00,302.24,302.42,302.08,302.26,4734.0,286.8268,286.9976,286.675,286.8458,4734.0
2021-08-30 14:10:00,302.21,302.32,301.85,301.85,2751.0,286.7984,286.9027,286.4567,286.4567,2751.0
2021-08-30 14:20:00,301.79,302.19,301.79,302.15,11191.0,286.3998,286.7794,286.3998,286.7414,11191.0
2021-08-30 14:30:00,302.16,302.2,301.69,301.69,4308.0,286.7509,286.7889,286.3049,286.3049,4308.0
2021-08-30 14:40:00,301.77,301.99,301.74,301.99,3102.0,286.3808,286.5896,286.3523,286.5896,3102.0
2021-08-30 14:50:00,301.92,302.88,301.92,302.68,5838.0,286.5231,287.4342,286.5231,287.2444,5838.0
2021-08-30 15:00:00,302.65,302.87,302.48,302.83,17527.0,287.2159,287.4247,287.0546,287.3867,17527.0
2021-08-30 15:10:00,302.78,302.79,302.29,302.29,4468.0,287.3393,287.3488,286.8743,286.8743,4468.0
2021-08-30 15:20:00,302.29,302.42,302.11,302.17,4997.0,286.8743,286.9976,286.7035,286.7604,4997.0
2021-08-30 15:30:00,302.18,302.2,301.46,301.56,13896.0,286.7699,286.7889,286.0866,286.1815,13896.0
2021-08-30 15:40:00,301.51,301.54,300.98,301.28,20349.0,286.134,286.1625,285.6311,285.9158,20349.0
2021-08-30 15:50:00,301.26,301.87,301.15,301.55,51780.0,285.8968,286.4757,285.7924,286.172,51780.0
2021-08-31 09:30:00,302.18,302.18,299.63,300.66,18548.0,286.7699,286.7699,284.3499,285.3274,18548.0
2021-08-31 09:40:00,301.03,301.52,298.96,299.58,8164.0,285.6785,286.1435,283.7141,284.3025,8164.0
2021-08-31 09:50:00,299.4,299.62,299.1,299.43,2705.0,284.1317,284.3404,283.847,284.1601,2705.0
2021-08-31 10:00:00,299.65,299.65,298.5,299.63,9369.0,284.3689,284.3689,283.2775,284.3499,9369.0
2021-08-31 10:10:00,299.63,299.64,298.93,299.0,6683.0,284.3499,284.3594,283.6856,283.752,6683.0
2021-08-31 10:20:00,299.0,299.0,297.36,298.1,28834.0,283.752,283.752,282.1957,282.8979,28834.0
2021-08-31 10:30:00,298.05,298.67,298.05,298.65,12899.0,282.8505,283.4389,282.8505,283.4199,12899.0
2021-08-31 10:40:00,298.76,300.06,298.52,300.06,16354.0,283.5243,284.758,283.2965,284.758,16354.0
2021-08-31 10:50:00,300.19,300.74,300.15,300.2,14043.0,284.8814,285.4033,284.8434,284.8909,14043.0
2021-08-31 11:00:00,300.3,300.33,299.31,299.46,6806.0,284.9858,285.0142,284.0462,284.1886,6806.0
2021-08-31 11:10:00,299.34,299.99,299.32,299.93,9649.0,284.0747,284.6916,284.0557,284.6346,9649.0
2021-08-31 11:20:00,299.87,300.2,299.81,300.12,12633.0,284.5777,284.8909,284.5207,284.8149,12633.0
2021-08-31 11:30:00,300.15,300.81,300.14,300.81,5176.0,284.8434,285.4697,284.8339,285.4697,5176.0
2021-08-31 11:40:00,300.76,301.32,300.63,301.31,4664.0,285.4223,285.9537,285.2989,285.9442,4664.0
2021-08-31 11:50:00,301.24,301.24,300.91,301.19,8632.0,285.8778,285.8778,285.5646,285.8304,8632.0
2021-08-31 12:00:00,301.21,301.37,301.12,301.23,7166.0,285.8493,286.0012,285.7639,285.8683,7166.0
2021-08-31 12:10:00,301.17,301.4,300.97,301.4,5148.0,285.8114,286.0297,285.6216,286.0297,5148.0
2021-08-31 12:20:00,301.45,301.49,301.11,301.11,8642.0,286.0771,286.1151,285.7544,285.7544,8642.0
2021-08-31 12:30:00,301.11,301.11,300.54,300.57,4526.0,285.7544,285.7544,285.2135,285.242,4526.0
2021-08-31 12:40:00,300.56,300.7,300.22,300.3,3322.0,285.2325,285.3654,284.9098,284.9858,3322.0
2021-08-31 12:50:00,300.3,300.66,300.29,300.33,3838.0,284.9858,285.3274,284.9763,285.0142,3838.0
2021-08-31 13:00:00,300.29,300.49,299.97,299.97,4117.0,284.9763,285.1661,284.6726,284.6726,4117.0
2021-08-31 13:10:00,300.1,300.19,299.68,299.69,4556.0,284.796,284.8814,284.3974,284.4069,4556.0
2021-08-31 13:20:00,299.62,299.76,299.42,299.6,5065.0,284.3404,284.4733,284.1506,284.3215,5065.0
2021-08-31 13:30:00,299.45,299.45,299.2,299.2,2802.0,284.1791,284.1791,283.9419,283.9419,2802.0
2021-08-31 13:40:00,299.22,299.33,299.12,299.12,4995.0,283.9608,284.0652,283.8659,283.8659,4995.0
2021-08-31 13:50:00,299.07,299.16,298.91,299.16,3505.0,283.8185,283.9039,283.6666,283.9039,3505.0
2021-08-31 14:00:00,299.15,299.23,298.06,298.06,3282.0,283.8944,283.9703,282.86,282.86,3282.0
2021-08-31 14:10:00,298.08,298.33,298.07,298.14,6002.0,282.879,283.1162,282.8695,282.9359,6002.0
2021-08-31 14:20:00,298.16,298.31,298.03,298.04,6045.0,282.9549,283.0972,282.8315,282.841,6045.0
2021-08-31 14:30:00,298.11,298.17,297.89,297.93,3787.0,282.9074,282.9644,282.6987,282.7366,3787.0
2021-08-31 14:40:00,297.97,297.97,297.41,297.46,3774.0,282.7746,282.7746,282.2431,282.2906,3774.0
2021-08-31 14:50:00,297.46,297.66,297.35,297.66,6154.0,282.2906,282.4804,282.1862,282.4804,6154.0
2021-08-31 15:00:00,297.6,297.86,297.49,297.56,5532.0,282.4234,282.6702,282.3191,282.3855,5532.0
2021-08-31 15:10:00,297.5,297.6,297.15,297.15,5236.0,282.3285,282.4234,281.9964,281.9964,5236.0
2021-08-31 15:20:00,297.07,297.22,296.81,297.09,12720.0,281.9205,282.0628,281.6737,281.9395,12720.0
2021-08-31 15:30:00,297.1,297.46,296.95,297.37,13473.0,281.9489,282.2906,281.8066,282.2052,13473.0
2021-08-31 15:40:00,297.34,297.34,296.89,297.18,37654.0,282.1767,282.1767,281.7497,282.0249,37654.0
2021-08-31 15:50:00,296.99,297.19,296.29,296.57,153665.0,281.8446,282.0344,281.1803,281.446,153665.0
2021-09-01 09:30:00,296.71,297.15,293.45,293.49,21184.0,281.5788,281.9964,278.4851,278.523,21184.0
2021-09-01 09:40:00,293.51,293.77,292.17,292.62,28858.0,278.542,278.7888,277.2704,277.6974,28858.0
2021-09-01 09:50:00,292.6,292.6,291.26,291.36,5285.0,277.6784,277.6784,276.4068,276.5017,5285.0
2021-09-01 10:00:00,291.58,293.62,291.39,292.95,13210.0,276.7104,278.6464,276.5301,278.0106,13210.0
2021-09-01 10:10:00,292.91,293.42,292.3,293.3,12832.0,277.9726,278.4566,277.3937,278.3427,12832.0
2021-09-01 10:20:00,293.38,293.81,292.8,293.66,13030.0,278.4187,278.8267,277.8682,278.6844,13030.0
2021-09-01 10:30:00,293.69,293.86,292.18,292.31,6881.0,278.7128,278.8742,277.2798,277.4032,6881.0
2021-09-01 10:40:00,292.43,294.0,292.42,294.0,3202.0,277.5171,279.007,277.5076,279.007,3202.0
2021-09-01 10:50:00,293.98,295.27,293.67,294.6,46997.0,278.9881,280.2123,278.6939,279.5764,46997.0
2021-09-01 11:00:00,294.79,294.97,293.87,293.88,4075.0,279.7567,279.9276,278.8837,278.8932,4075.0
2021-09-01 11:10:00,293.87,294.1,293.5,293.63,4137.0,278.8837,279.1019,278.5325,278.6559,4137.0
2021-09-01 11:20:00,292.8,292.96,292.61,292.64,3079.0,277.8682,278.0201,277.6879,277.7164,3079.0
2021-09-01 11:30:00,292.61,293.09,292.54,292.82,6567.0,277.6879,278.1434,277.6215,277.8872,6567.0
2021-09-01 11:40:00,292.83,293.08,292.54,292.69,5379.0,277.8967,278.1339,277.6215,277.7638,5379.0
2021-09-01 11:50:00,292.79,293.28,292.77,293.28,8778.0,277.8587,278.3237,277.8398,278.3237,8778.0
2021-09-01 12:00:00,293.33,294.21,293.0,294.21,12585.0,278.3712,279.2063,278.058,279.2063,12585.0
2021-09-01 12:10:00,294.2,294.45,293.76,294.16,4746.0,279.1968,279.4341,278.7793,279.1589,4746.0
2021-09-01 12:20:00,294.28,294.4,294.11,294.15,4393.0,279.2728,279.3866,279.1114,279.1494,4393.0
2021-09-01 12:30:00,294.18,294.39,294.03,294.22,5055.0,279.1779,279.3771,279.0355,279.2158,5055.0
2021-09-01 12:40:00,294.3,294.42,294.21,294.39,3486.0,279.2917,279.4056,279.2063,279.3771,3486.0
2021-09-01 12:50:00,294.41,294.82,294.4,294.69,3720.0,279.3961,279.7852,279.3866,279.6618,3720.0
2021-09-01 13:00:00,294.55,294.6,294.23,294.37,4176.0,279.529,279.5764,279.2253,279.3582,4176.0
2021-09-01 13:10:00,294.54,294.58,294.2,294.21,4162.0,279.5195,279.5575,279.1968,279.2063,4162.0
2021-09-01 13:20:00,294.26,294.31,294.15,294.19,3145.0,279.2538,279.3012,279.1494,279.1873,3145.0
2021-09-01 13:30:00,294.25,294.4,294.1,294.3,4482.0,279.2443,279.3866,279.1019,279.2917,4482.0
2021-09-01 13:40:00,294.3,294.53,293.52,293.54,4227.0,279.2917,279.51,278.5515,278.5705,4227.0
2021-09-01 13:50:00,293.5,293.73,293.41,293.73,3713.0,278.5325,278.7508,278.4471,278.7508,3713.0
2021-09-01 14:00:00,293.75,294.03,293.65,294.0,7005.0,278.7698,279.0355,278.6749,279.007,7005.0
2021-09-01 14:10:00,293.94,294.05,293.86,293.92,6143.0,278.9501,279.0545,278.8742,278.9311,6143.0
2021-09-01 14:20:00,293.87,293.94,293.69,293.87,6002.0,278.8837,278.9501,278.7128,278.8837,6002.0
2021-09-01 14:30:00,293.84,294.14,293.79,293.99,4725.0,278.8552,279.1399,278.8077,278.9975,4725.0
2021-09-01 14:40:00,293.96,294.0,293.54,293.54,6503.0,278.9691,279.007,278.5705,278.5705,6503.0
2021-09-01 14:50:00,293.5,293.98,293.5,293.81,11521.0,278.5325,278.9881,278.5325,278.8267,11521.0
2021-09-01 15:00:00,293.81,293.81,293.42,293.5,12021.0,278.8267,278.8267,278.4566,278.5325,12021.0
2021-09-01 15:10:00,293.49,293.81,293.43,293.62,7685.0,278.523,278.8267,278.4661,278.6464,7685.0
2021-09-01 15:20:00,293.66,293.79,293.43,293.62,9371.0,278.6844,278.8077,278.4661,278.6464,9371.0
2021-09-01 15:30:00,293.63,294.17,293.59,293.8,11190.0,278.6559,279.1684,278.6179,278.8172,11190.0
2021-09-01 15:40:00,293.86,293.99,293.45,293.8,18568.0,278.8742,278.9975,278.4851,278.8172,18568.0
2021-09-01 15:50:00,293.77,294.08,293.6,294.04,52425.0,278.7888,279.083,278.6274,279.045,52425.0
2021-09-02 09:30:00,295.33,296.62,294.5,296.09,9871.0,280.2692,281.4934,279.4815,280.9904,9871.0
2021-09-02 09:40:00,296.62,296.71,295.59,295.67,2536.0,281.4934,281.5788,280.5159,280.5919,2536.0
2021-09-02 09:50:00,295.66,295.68,295.07,295.25,6693.0,280.5824,280.6014,280.0225,280.1933,6693.0
2021-09-02 10:00:00,295.35,295.41,294.98,295.03,4566.0,280.2882,280.3451,279.9371,279.9845,4566.0
2021-09-02 10:10:00,294.9,295.43,294.81,295.43,11170.0,279.8611,280.3641,279.7757,280.3641,11170.0
2021-09-02 10:20:00,295.36,296.26,295.15,296.26,2559.0,280.2977,281.1518,280.0984,281.1518,2559.0
2021-09-02 10:30:00,296.37,296.56,295.61,296.3,28280.0,281.2562,281.4365,280.5349,281.1897,28280.0
2021-09-02 10:40:00,296.37,297.15,296.36,296.63,9514.0,281.2562,281.9964,281.2467,281.5029,9514.0
2021-09-02 10:50:00,296.56,296.73,296.4,296.55,3717.0,281.4365,281.5978,281.2846,281.427,3717.0
2021-09-02 11:00:00,296.64,297.15,296.51,297.15,12720.0,281.5124,281.9964,281.389,281.9964,12720.0
2021-09-02 11:10:00,297.24,297.24,296.24,296.24,28711.0,282.0818,282.0818,281.1328,281.1328,28711.0
2021-09-02 11:20:00,296.24,296.39,295.96,296.04,10417.0,281.1328,281.2752,280.8671,280.943,10417.0
2021-09-02 11:30:00,295.95,295.95,295.5,295.57,6274.0,280.8576,280.8576,280.4305,280.497,6274.0
2021-09-02 11:40:00,295.7,296.08,295.42,296.08,8370.0,280.6203,280.981,280.3546,280.981,8370.0
2021-09-02 11:50:00,295.98,296.27,295.97,296.25,16649.0,280.8861,281.1613,280.8766,281.1423,16649.0
2021-09-02 12:00:00,296.26,296.56,295.91,295.91,7231.0,281.1518,281.4365,280.8196,280.8196,7231.0
2021-09-02 12:10:00,295.84,295.99,295.72,295.72,3153.0,280.7532,280.8955,280.6393,280.6393,3153.0
2021-09-02 12:20:00,295.59,295.59,295.26,295.43,7602.0,280.5159,280.5159,280.2028,280.3641,7602.0
2021-09-02 12:30:00,295.42,295.44,295.14,295.34,3440.0,280.3546,280.3736,280.0889,280.2787,3440.0
2021-09-02 12:40:00,295.39,295.45,295.25,295.33,4609.0,280.3261,280.3831,280.1933,280.2692,4609.0
2021-09-02 12:50:00,295.31,295.61,295.31,295.47,5171.0,280.2502,280.5349,280.2502,280.4021,5171.0
2021-09-02 13:00:00,295.42,295.43,294.67,294.85,10678.0,280.3546,280.3641,279.6429,279.8137,10678.0
2021-09-02 13:10:00,294.81,294.94,294.73,294.73,3068.0,279.7757,279.8991,279.6998,279.6998,3068.0
2021-09-02 13:20:00,294.59,294.76,294.32,294.33,10864.0,279.5669,279.7283,279.3107,279.3202,10864.0
2021-09-02 13:30:00,294.31,294.87,294.21,294.76,9876.0,279.3012,279.8327,279.2063,279.7283,9876.0
2021-09-02 13:40:00,294.81,294.81,294.23,294.38,13322.0,279.7757,279.7757,279.2253,279.3677,13322.0
2021-09-02 13:50:00,294.38,294.58,294.24,294.51,12347.0,279.3677,279.5575,279.2348,279.491,12347.0
2021-09-02 14:00:00,294.51,294.58,294.21,294.37,7363.0,279.491,279.5575,279.2063,279.3582,7363.0
2021-09-02 14:10:00,294.24,294.38,294.09,294.35,5582.0,279.2348,279.3677,279.0924,279.3392,5582.0
2021-09-02 14:20:00,294.28,294.32,293.96,294.06,6242.0,279.2728,279.3107,278.9691,279.064,6242.0
2021-09-02 14:30:00,294.0,294.23,293.79,294.06,10185.0,279.007,279.2253,278.8077,279.064,10185.0
2021-09-02 14:40:00,294.04,294.23,293.93,294.06,6661.0,279.045,279.2253,278.9406,279.064,6661.0
2021-09-02 14:50:00,294.06,294.15,293.91,293.91,13436.0,279.064,279.1494,278.9216,278.9216,13436.0
2021-09-02 15:00:00,294.0,294.11,293.95,294.07,9937.0,279.007,279.1114,278.9596,279.0735,9937.0
2021-09-02 15:10:00,294.04,294.17,293.88,293.94,4080.0,279.045,279.1684,278.8932,278.9501,4080.0
2021-09-02 15:20:00,293.96,294.07,293.87,294.0,3746.0,278.9691,279.0735,278.8837,279.007,3746.0
2021-09-02 15:30:00,294.0,294.05,293.75,293.97,11162.0,279.007,279.0545,278.7698,278.9786,11162.0
2021-09-02 15:40:00,293.93,294.02,293.68,293.72,67327.0,278.9406,279.026,278.7034,278.7413,67327.0
2021-09-02 15:50:00,293.81,294.89,293.73,294.89,85414.0,278.8267,279.8516,278.7508,279.8516,85414.0
2021-09-03 09:30:00,293.76,294.53,293.1,293.13,14240.0,278.7793,279.51,278.1529,278.1814,14240.0
2021-09-03 09:40:00,293.14,294.12,293.07,293.6,11701.0,278.1909,279.1209,278.1245,278.6274,11701.0
2021-09-03 09:50:00,293.35,293.35,292.48,292.5,7460.0,278.3902,278.3902,277.5645,277.5835,7460.0
2021-09-03 10:00:00,292.3,292.36,291.04,291.31,10107.0,277.3937,277.4507,276.198,276.4542,10107.0
2021-09-03 10:10:00,291.6,292.7,291.4,292.42,5905.0,276.7294,277.7733,276.5396,277.5076,5905.0
2021-09-03 10:20:00,292.28,292.51,291.95,292.11,5823.0,277.3747,277.593,277.0616,277.2134,5823.0
2021-09-03 10:30:00,291.98,291.98,291.44,291.92,4470.0,277.09,277.09,276.5776,277.0331,4470.0
2021-09-03 10:40:00,291.88,291.88,290.96,291.1,6613.0,276.9951,276.9951,276.1221,276.2549,6613.0
2021-09-03 10:50:00,291.01,291.02,290.03,290.61,6188.0,276.1695,276.179,275.2395,275.7899,6188.0
2021-09-03 11:00:00,290.61,290.99,290.47,290.9,7102.0,275.7899,276.1505,275.6571,276.0651,7102.0
2021-09-03 11:10:00,290.79,290.9,290.1,290.28,8987.0,275.9607,276.0651,275.3059,275.4767,8987.0
2021-09-03 11:20:00,290.3,290.3,289.73,289.94,7796.0,275.4957,275.4957,274.9548,275.1541,7796.0
2021-09-03 11:30:00,289.89,290.03,289.62,289.92,16762.0,275.1066,275.2395,274.8504,275.1351,16762.0
2021-09-03 11:40:00,289.88,290.15,289.75,289.87,5551.0,275.0971,275.3534,274.9738,275.0876,5551.0
2021-09-03 11:50:00,289.86,289.86,289.46,289.59,3171.0,275.0782,275.0782,274.6986,274.8219,3171.0
2021-09-03 12:00:00,289.49,289.49,289.25,289.26,2449.0,274.727,274.727,274.4993,274.5088,2449.0
2021-09-03 12:10:00,289.37,289.88,289.27,289.82,11051.0,274.6131,275.0971,274.5182,275.0402,11051.0
2021-09-03 12:20:00,289.82,290.72,289.77,290.72,7833.0,275.0402,275.8943,274.9927,275.8943,7833.0
2021-09-03 12:30:00,290.63,290.71,290.15,290.15,18535.0,275.8089,275.8848,275.3534,275.3534,18535.0
2021-09-03 12:40:00,290.12,290.3,289.97,290.25,20406.0,275.3249,275.4957,275.1825,275.4483,20406.0
2021-09-03 12:50:00,290.25,291.14,290.04,291.11,34106.0,275.4483,276.2929,275.249,276.2644,34106.0
2021-09-03 13:00:00,291.1,291.3,290.95,291.16,10292.0,276.2549,276.4447,276.1126,276.3119,10292.0
2021-09-03 13:10:00,291.03,291.68,291.03,291.57,4005.0,276.1885,276.8053,276.1885,276.701,4005.0
2021-09-03 13:20:00,291.75,292.21,291.73,292.15,7151.0,276.8718,277.3083,276.8528,277.2514,7151.0
2021-09-03 13:30:00,292.22,292.26,291.94,292.09,6266.0,277.3178,277.3558,277.0521,277.1944,6266.0
2021-09-03 13:40:00,292.12,292.21,291.93,292.21,13139.0,277.2229,277.3083,277.0426,277.3083,13139.0
2021-09-03 13:50:00,292.19,292.22,291.88,291.92,11603.0,277.2893,277.3178,276.9951,277.0331,11603.0
2021-09-03 14:00:00,291.83,292.12,291.75,292.02,7373.0,276.9477,277.2229,276.8718,277.128,7373.0
2021-09-03 14:10:00,292.0,292.12,291.87,291.95,8217.0,277.109,277.2229,276.9857,277.0616,8217.0
2021-09-03 14:20:00,291.91,292.09,291.78,292.09,4249.0,277.0236,277.1944,276.9002,277.1944,4249.0
2021-09-03 14:30:00,292.0,292.04,291.59,291.66,7838.0,277.109,277.147,276.7199,276.7864,7838.0
2021-09-03 14:40:00,291.66,291.72,291.2,291.43,4962.0,276.7864,276.8433,276.3498,276.5681,4962.0
2021-09-03 14:50:00,291.48,291.56,291.4,291.49,3043.0,276.6155,276.6915,276.5396,276.625,3043.0
2021-09-03 15:00:00,291.49,291.84,291.32,291.36,8324.0,276.625,276.9572,276.4637,276.5017,8324.0
2021-09-03 15:10:00,291.34,291.47,291.03,291.12,9280.0,276.4827,276.6061,276.1885,276.2739,9280.0
2021-09-03 15:20:00,291.02,291.02,290.41,290.44,6274.0,276.179,276.179,275.6001,275.6286,6274.0
2021-09-03 15:30:00,290.36,290.47,289.93,289.99,14616.0,275.5527,275.6571,275.1446,275.2015,14616.0
2021-09-03 15:40:00,290.0,290.04,289.62,289.81,19855.0,275.211,275.249,274.8504,275.0307,19855.0
2021-09-03 15:50:00,289.83,290.18,289.75,290.0,111396.0,275.0497,275.3818,274.9738,275.211,111396.0
2021-09-07 09:30:00,289.37,293.76,289.36,292.75,91129.0,274.6131,278.7793,274.6037,277.8208,91129.0
2021-09-07 09:40:00,292.17,292.24,290.54,291.66,14468.0,277.2704,277.3368,275.7235,276.7864,14468.0
2021-09-07 09:50:00,291.4,292.4,291.24,291.44,9051.0,276.5396,277.4886,276.3878,276.5776,9051.0
2021-09-07 10:00:00,291.27,292.82,291.24,291.24,7692.0,276.4163,277.8872,276.3878,276.3878,7692.0
2021-09-07 10:10:00,291.35,291.53,290.54,290.85,22933.0,276.4922,276.663,275.7235,276.0177,22933.0
2021-09-07 10:20:00,290.67,291.72,290.06,291.09,26912.0,275.8469,276.8433,275.268,276.2454,26912.0
2021-09-07 10:30:00,291.0,291.0,289.25,289.59,21110.0,276.16,276.16,274.4993,274.8219,21110.0
2021-09-07 10:40:00,289.67,289.71,288.72,289.5,39714.0,274.8978,274.9358,273.9963,274.7365,39714.0
2021-09-07 10:50:00,289.49,289.87,289.12,289.38,21985.0,274.727,275.0876,274.3759,274.6226,21985.0
2021-09-07 11:00:00,289.18,289.19,288.27,288.35,2987.0,274.4328,274.4423,273.5692,273.6452,2987.0
2021-09-07 11:10:00,288.33,288.75,288.33,288.55,4029.0,273.6262,274.0248,273.6262,273.835,4029.0
2021-09-07 11:20:00,288.49,288.87,288.16,288.74,8430.0,273.778,274.1386,273.4649,274.0153,8430.0
2021-09-07 11:30:00,289.21,289.21,288.68,288.72,4087.0,274.4613,274.4613,273.9583,273.9963,4087.0
2021-09-07 11:40:00,288.51,289.31,288.4,289.28,8485.0,273.797,274.5562,273.6926,274.5277,8485.0
2021-09-07 11:50:00,289.28,289.34,288.69,288.81,17341.0,274.5277,274.5847,273.9678,274.0817,17341.0
2021-09-07 12:00:00,288.7,289.73,288.63,289.65,23842.0,273.9773,274.9548,273.9109,274.8789,23842.0
2021-09-07 12:10:00,289.53,289.53,288.42,288.61,4138.0,274.765,274.765,273.7116,273.8919,4138.0
2021-09-07 12:20:00,288.62,288.64,288.17,288.57,7730.0,273.9014,273.9204,273.4743,273.8539,7730.0
2021-09-07 12:30:00,288.74,289.16,288.71,289.11,5785.0,274.0153,274.4139,273.9868,274.3664,5785.0
2021-09-07 12:40:00,289.07,289.91,289.07,289.91,6764.0,274.3284,275.1256,274.3284,275.1256,6764.0
2021-09-07 12:50:00,289.98,290.51,289.94,290.51,17380.0,275.192,275.695,275.1541,275.695,17380.0
2021-09-07 13:00:00,290.52,290.62,289.89,289.93,7478.0,275.7045,275.7994,275.1066,275.1446,7478.0
2021-09-07 13:10:00,289.99,290.09,289.79,290.01,10122.0,275.2015,275.2964,275.0117,275.2205,10122.0
2021-09-07 13:20:00,290.0,290.07,289.89,290.03,6444.0,275.211,275.2774,275.1066,275.2395,6444.0
2021-09-07 13:30:00,290.07,290.27,289.67,289.95,96652.0,275.2774,275.4672,274.8978,275.1636,96652.0
2021-09-07 13:40:00,289.96,290.35,289.93,289.94,18644.0,275.1731,275.5432,275.1446,275.1541,18644.0
2021-09-07 13:50:00,289.94,290.14,289.73,289.94,11511.0,275.1541,275.3439,274.9548,275.1541,11511.0
2021-09-07 14:00:00,289.88,290.12,289.86,289.96,26297.0,275.0971,275.3249,275.0782,275.1731,26297.0
2021-09-07 14:10:00,289.97,290.03,289.39,289.4,8279.0,275.1825,275.2395,274.6321,274.6416,8279.0
2021-09-07 14:20:00,289.41,289.88,289.41,289.88,5643.0,274.6511,275.0971,274.6511,275.0971,5643.0
2021-09-07 14:30:00,289.97,290.47,289.86,290.43,8052.0,275.1825,275.6571,275.0782,275.6191,8052.0
2021-09-07 14:40:00,290.31,290.7,290.25,290.3,19929.0,275.5052,275.8753,275.4483,275.4957,19929.0
2021-09-07 14:50:00,290.41,290.45,290.0,290.01,11720.0,275.6001,275.6381,275.211,275.2205,11720.0
2021-09-07 15:00:00,290.0,290.97,289.99,290.9,28634.0,275.211,276.1316,275.2015,276.0651,28634.0
2021-09-07 15:10:00,290.9,291.03,290.48,291.01,19979.0,276.0651,276.1885,275.6665,276.1695,19979.0
2021-09-07 15:20:00,290.97,291.45,290.92,291.44,13264.0,276.1316,276.5871,276.0841,276.5776,13264.0
2021-09-07 15:30:00,291.38,291.61,290.61,290.61,20061.0,276.5206,276.7389,275.7899,275.7899,20061.0
2021-09-07 15:40:00,290.57,290.65,290.19,290.32,35404.0,275.752,275.8279,275.3913,275.5147,35404.0
2021-09-07 15:50:00,290.32,290.44,289.88,289.95,131760.0,275.5147,275.6286,275.0971,275.1636,131760.0
2021-09-08 09:30:00,289.16,289.42,286.87,289.12,19352.0,274.4139,274.6606,272.2406,274.3759,19352.0
2021-09-08 09:40:00,289.27,289.27,288.17,288.17,15001.0,274.5182,274.5182,273.4743,273.4743,15001.0
2021-09-08 09:50:00,287.48,288.07,286.67,287.8,5906.0,272.8195,273.3794,272.0508,273.1232,5906.0
2021-09-08 10:00:00,287.82,288.23,286.88,287.39,9098.0,273.1422,273.5313,272.2501,272.7341,9098.0
2021-09-08 10:10:00,287.33,287.36,285.63,285.75,24673.0,272.6772,272.7056,271.0639,271.1778,24673.0
2021-09-08 10:20:00,285.72,285.72,284.42,285.19,31301.0,271.1493,271.1493,269.9156,270.6463,31301.0
2021-09-08 10:30:00,285.34,285.52,283.81,284.31,11153.0,270.7887,270.9595,269.3367,269.8112,11153.0
2021-09-08 10:40:00,283.95,284.3,283.29,284.18,14020.0,269.4695,269.8017,268.8432,269.6878,14020.0
2021-09-08 10:50:00,284.11,284.22,283.14,283.9,13605.0,269.6214,269.7258,268.7009,269.4221,13605.0
2021-09-08 11:00:00,284.0,284.67,283.25,283.82,33133.0,269.517,270.1528,268.8052,269.3462,33133.0
2021-09-08 11:10:00,284.12,284.86,284.06,284.64,6912.0,269.6309,270.3331,269.5739,270.1244,6912.0
2021-09-08 11:20:00,284.69,285.23,284.66,285.07,6567.0,270.1718,270.6843,270.1433,270.5324,6567.0
2021-09-08 11:30:00,284.94,286.09,284.93,286.07,7985.0,270.4091,271.5004,270.3996,271.4814,7985.0
2021-09-08 11:40:00,286.17,286.34,285.76,285.94,28617.0,271.5763,271.7377,271.1872,271.3581,28617.0
2021-09-08 11:50:00,285.97,286.27,285.93,286.17,38665.0,271.3865,271.6712,271.3486,271.5763,38665.0
2021-09-08 12:00:00,286.0,287.02,285.98,286.96,6350.0,271.415,272.383,271.396,272.326,6350.0
2021-09-08 12:10:00,287.09,287.8,286.96,287.8,3025.0,272.4494,273.1232,272.326,273.1232,3025.0
2021-09-08 12:20:00,288.05,288.91,287.94,288.74,32699.0,273.3605,274.1766,273.2561,274.0153,32699.0
2021-09-08 12:30:00,288.67,288.73,288.38,288.73,7423.0,273.9488,274.0058,273.6736,274.0058,7423.0
2021-09-08 12:40:00,288.69,289.38,288.63,288.9,12087.0,273.9678,274.6226,273.9109,274.1671,12087.0
2021-09-08 12:50:00,288.91,289.12,288.39,288.39,23985.0,274.1766,274.3759,273.6831,273.6831,23985.0
2021-09-08 13:00:00,288.39,288.4,287.36,287.36,6540.0,273.6831,273.6926,272.7056,272.7056,6540.0
2021-09-08 13:10:00,287.36,287.36,286.84,287.0,37148.0,272.7056,272.7056,272.2122,272.364,37148.0
2021-09-08 13:20:00,286.95,287.05,286.7,286.92,7452.0,272.3166,272.4115,272.0793,272.2881,7452.0
2021-09-08 13:30:00,286.91,287.09,286.85,287.0,8607.0,272.2786,272.4494,272.2217,272.364,8607.0
2021-09-08 13:40:00,287.04,287.04,286.86,286.87,3919.0,272.402,272.402,272.2311,272.2406,3919.0
2021-09-08 13:50:00,286.94,287.07,286.91,287.07,6385.0,272.3071,272.4304,272.2786,272.4304,6385.0
2021-09-08 14:00:00,287.17,287.6,287.08,287.19,16484.0,272.5253,272.9334,272.4399,272.5443,16484.0
2021-09-08 14:10:00,287.18,287.18,286.22,286.25,20491.0,272.5348,272.5348,271.6238,271.6523,20491.0
2021-09-08 14:20:00,286.22,287.01,286.07,287.01,47070.0,271.6238,272.3735,271.4814,272.3735,47070.0
2021-09-08 14:30:00,286.92,287.6,286.92,287.6,5436.0,272.2881,272.9334,272.2881,272.9334,5436.0
2021-09-08 14:40:00,287.59,288.11,287.45,287.46,37209.0,272.9239,273.4174,272.7911,272.8005,37209.0
2021-09-08 14:50:00,287.43,287.57,287.4,287.5,9969.0,272.7721,272.9049,272.7436,272.8385,9969.0
2021-09-08 15:00:00,287.51,287.54,287.29,287.51,7481.0,272.848,272.8765,272.6392,272.848,7481.0
2021-09-08 15:10:00,287.52,287.72,287.46,287.6,53971.0,272.8575,273.0473,272.8005,272.9334,53971.0
2021-09-08 15:20:00,287.6,287.95,287.59,287.82,16109.0,272.9334,273.2656,272.9239,273.1422,16109.0
2021-09-08 15:30:00,287.78,287.84,287.45,287.65,11815.0,273.1042,273.1612,272.7911,272.9809,11815.0
2021-09-08 15:40:00,287.68,287.88,287.59,287.59,19970.0,273.0093,273.1991,272.9239,272.9239,19970.0
2021-09-08 15:50:00,287.64,287.92,287.57,287.81,59818.0,272.9714,273.2371,272.9049,273.1327,59818.0
2021-09-09 09:30:00,287.76,287.76,286.68,286.93,14557.0,273.0853,273.0853,272.0603,272.2976,14557.0
2021-09-09 09:40:00,286.94,287.63,286.24,286.24,3200.0,272.3071,272.9619,271.6428,271.6428,3200.0
2021-09-09 09:50:00,286.34,286.84,285.9,286.29,10630.0,271.7377,272.2122,271.3201,271.6902,10630.0
2021-09-09 10:00:00,286.18,287.32,285.79,287.27,5694.0,271.5858,272.6677,271.2157,272.6202,5694.0
2021-09-09 10:10:00,287.15,288.32,287.14,287.45,9812.0,272.5064,273.6167,272.4969,272.7911,9812.0
2021-09-09 10:20:00,287.5,287.79,287.29,287.43,7384.0,272.8385,273.1137,272.6392,272.7721,7384.0
2021-09-09 10:30:00,287.49,287.86,287.4,287.49,5377.0,272.829,273.1802,272.7436,272.829,5377.0
2021-09-09 10:40:00,287.44,287.52,286.77,286.77,6711.0,272.7816,272.8575,272.1457,272.1457,6711.0
2021-09-09 10:50:00,286.89,287.14,286.74,286.79,6815.0,272.2596,272.4969,272.1173,272.1647,6815.0
2021-09-09 11:00:00,286.76,287.37,286.55,287.37,15605.0,272.1362,272.7151,271.937,272.7151,15605.0
2021-09-09 11:10:00,287.34,288.0,286.97,286.98,31129.0,272.6867,273.313,272.3355,272.345,31129.0
2021-09-09 11:20:00,287.09,287.32,286.86,287.12,5482.0,272.4494,272.6677,272.2311,272.4779,5482.0
2021-09-09 11:30:00,287.04,287.67,286.95,287.22,2778.0,272.402,272.9998,272.3166,272.5728,2778.0
2021-09-09 11:40:00,287.33,287.4,287.07,287.09,2853.0,272.6772,272.7436,272.4304,272.4494,2853.0
2021-09-09 11:50:00,286.96,287.26,286.79,287.26,4341.0,272.326,272.6107,272.1647,272.6107,4341.0
2021-09-09 12:00:00,287.24,287.24,286.5,286.65,4160.0,272.5918,272.5918,271.8895,272.0319,4160.0
2021-09-09 12:10:00,286.83,286.83,286.01,286.2,4670.0,272.2027,272.2027,271.4245,271.6048,4670.0
2021-09-09 12:20:00,286.12,286.54,286.0,286.44,13801.0,271.5289,271.9275,271.415,271.8326,13801.0
2021-09-09 12:30:00,286.42,286.83,286.33,286.61,6641.0,271.8136,272.2027,271.7282,271.9939,6641.0
2021-09-09 12:40:00,286.55,286.77,286.43,286.48,3117.0,271.937,272.1457,271.8231,271.8705,3117.0
2021-09-09 12:50:00,286.46,286.54,285.72,286.24,10269.0,271.8515,271.9275,271.1493,271.6428,10269.0
2021-09-09 13:00:00,286.27,286.29,286.09,286.09,2888.0,271.6712,271.6902,271.5004,271.5004,2888.0
2021-09-09 13:10:00,286.15,286.34,286.0,286.03,4526.0,271.5574,271.7377,271.415,271.4435,4526.0
2021-09-09 13:20:00,286.0,286.0,285.01,285.03,10189.0,271.415,271.415,270.4755,270.4945,10189.0
2021-09-09 13:30:00,285.09,285.1,284.41,284.48,7130.0,270.5514,270.5609,269.9061,269.9725,7130.0
2021-09-09 13:40:00,284.42,285.02,284.38,285.02,9146.0,269.9156,270.485,269.8776,270.485,9146.0
2021-09-09 13:50:00,285.02,285.27,284.85,284.98,9994.0,270.485,270.7222,270.3237,270.447,9994.0
2021-09-09 14:00:00,285.0,285.91,284.76,285.57,14531.0,270.466,271.3296,270.2382,271.0069,14531.0
2021-09-09 14:10:00,285.67,285.8,285.52,285.52,4527.0,271.1018,271.2252,270.9595,270.9595,4527.0
2021-09-09 14:20:00,285.46,285.84,285.35,285.65,9426.0,270.9025,271.2632,270.7982,271.0829,9426.0
2021-09-09 14:30:00,285.75,286.01,285.69,285.69,6173.0,271.1778,271.4245,271.1208,271.1208,6173.0
2021-09-09 14:40:00,285.78,286.46,285.69,286.41,6168.0,271.2062,271.8515,271.1208,271.8041,6168.0
2021-09-09 14:50:00,286.4,286.67,286.4,286.43,5189.0,271.7946,272.0508,271.7946,271.8231,5189.0
2021-09-09 15:00:00,286.5,286.81,286.48,286.69,6411.0,271.8895,272.1837,271.8705,272.0698,6411.0
2021-09-09 15:10:00,286.68,286.93,286.66,286.86,13626.0,272.0603,272.2976,272.0413,272.2311,13626.0
2021-09-09 15:20:00,286.93,288.25,286.93,288.02,20968.0,272.2976,273.5503,272.2976,273.332,20968.0
2021-09-09 15:30:00,287.91,288.84,287.81,288.73,23764.0,273.2276,274.1102,273.1327,274.0058,23764.0
2021-09-09 15:40:00,288.72,289.44,288.59,288.67,35002.0,273.9963,274.6796,273.8729,273.9488,35002.0
2021-09-09 15:50:00,288.61,288.67,287.89,287.93,87871.0,273.8919,273.9488,273.2086,273.2466,87871.0
2021-09-10 09:30:00,289.65,291.05,288.85,289.46,28051.0,274.8789,276.2075,274.1197,274.6986,28051.0
2021-09-10 09:40:00,289.28,289.74,288.61,289.01,8187.0,274.5277,274.9643,273.8919,274.2715,8187.0
2021-09-10 09:50:00,288.5,288.67,287.97,288.09,3836.0,273.7875,273.9488,273.2845,273.3984,3836.0
2021-09-10 10:00:00,287.88,287.94,286.89,287.28,7378.0,273.1991,273.2561,272.2596,272.6297,7378.0
2021-09-10 10:10:00,287.25,288.27,286.97,288.02,8398.0,272.6013,273.5692,272.3355,273.332,8398.0
2021-09-10 10:20:00,288.24,288.24,287.21,287.84,19401.0,273.5408,273.5408,272.5633,273.1612,19401.0
2021-09-10 10:30:00,287.63,287.83,286.59,287.06,14187.0,272.9619,273.1517,271.9749,272.4209,14187.0
2021-09-10 10:40:00,286.91,287.27,286.23,286.23,6932.0,272.2786,272.6202,271.6333,271.6333,6932.0
2021-09-10 10:50:00,286.63,286.67,285.69,286.21,7172.0,272.0129,272.0508,271.1208,271.6143,7172.0
2021-09-10 11:00:00,286.06,286.18,285.52,285.79,5022.0,271.4719,271.5858,270.9595,271.2157,5022.0
2021-09-10 11:10:00,285.8,286.42,285.62,286.1,2962.0,271.2252,271.8136,271.0544,271.5099,2962.0
2021-09-10 11:20:00,285.89,287.01,285.89,286.8,2560.0,271.3106,272.3735,271.3106,272.1742,2560.0
2021-09-10 11:30:00,286.61,287.08,286.56,286.86,5206.0,271.9939,272.4399,271.9464,272.2311,5206.0
2021-09-10 11:40:00,286.96,287.22,286.48,286.48,22919.0,272.326,272.5728,271.8705,271.8705,22919.0
2021-09-10 11:50:00,286.59,286.7,286.13,286.7,6202.0,271.9749,272.0793,271.5384,272.0793,6202.0
2021-09-10 12:00:00,286.71,286.72,286.38,286.69,3356.0,272.0888,272.0983,271.7756,272.0698,3356.0
2021-09-10 12:10:00,286.7,286.9,286.59,286.82,8020.0,272.0793,272.2691,271.9749,272.1932,8020.0
2021-09-10 12:20:00,286.66,287.12,286.38,287.1,7839.0,272.0413,272.4779,271.7756,272.4589,7839.0
2021-09-10 12:30:00,287.13,287.46,286.97,287.43,6858.0,272.4874,272.8005,272.3355,272.7721,6858.0
2021-09-10 12:40:00,287.35,287.35,287.11,287.12,4141.0,272.6962,272.6962,272.4684,272.4779,4141.0
2021-09-10 12:50:00,287.15,287.34,287.06,287.11,4407.0,272.5064,272.6867,272.4209,272.4684,4407.0
2021-09-10 13:00:00,287.15,287.47,287.12,287.31,5297.0,272.5064,272.81,272.4779,272.6582,5297.0
2021-09-10 13:10:00,287.59,287.82,287.47,287.76,3231.0,272.9239,273.1422,272.81,273.0853,3231.0
2021-09-10 13:20:00,287.74,287.74,287.19,287.19,1575.0,273.0663,273.0663,272.5443,272.5443,1575.0
2021-09-10 13:30:00,287.37,287.52,287.13,287.25,2620.0,272.7151,272.8575,272.4874,272.6013,2620.0
2021-09-10 13:40:00,287.19,287.24,286.79,287.18,4279.0,272.5443,272.5918,272.1647,272.5348,4279.0
2021-09-10 13:50:00,287.15,287.19,286.97,287.06,4503.0,272.5064,272.5443,272.3355,272.4209,4503.0
2021-09-10 14:00:00,287.08,287.21,286.91,286.91,3076.0,272.4399,272.5633,272.2786,272.2786,3076.0
2021-09-10 14:10:00,287.04,287.12,286.74,286.78,6038.0,272.402,272.4779,272.1173,272.1552,6038.0
2021-09-10 14:20:00,286.7,286.89,286.49,286.58,13559.0,272.0793,272.2596,271.88,271.9654,13559.0
2021-09-10 14:30:00,286.61,286.67,286.02,286.02,6102.0,271.9939,272.0508,271.434,271.434,6102.0
2021-09-10 14:40:00,286.03,286.51,285.99,286.41,3944.0,271.4435,271.899,271.4055,271.8041,3944.0
2021-09-10 14:50:00,286.4,286.68,286.28,286.37,4029.0,271.7946,272.0603,271.6807,271.7661,4029.0
2021-09-10 15:00:00,286.34,286.34,286.02,286.04,3204.0,271.7377,271.7377,271.434,271.453,3204.0
2021-09-10 15:10:00,286.06,286.07,285.59,285.75,5118.0,271.4719,271.4814,271.0259,271.1778,5118.0
2021-09-10 15:20:00,285.73,285.78,285.23,285.25,12710.0,271.1588,271.2062,270.6843,270.7033,12710.0
2021-09-10 15:30:00,285.22,285.22,284.27,284.27,11779.0,270.6748,270.6748,269.7732,269.7732,11779.0
2021-09-10 15:40:00,284.13,284.37,283.76,283.9,44667.0,269.6404,269.8681,269.2892,269.4221,44667.0
2021-09-10 15:50:00,283.9,284.1,283.4,284.05,114237.0,269.4221,269.6119,268.9476,269.5644,114237.0
2021-09-13 09:30:00,287.58,288.38,284.16,288.38,22217.0,272.9144,273.6736,269.6688,273.6736,22217.0
2021-09-13 09:40:00,288.53,288.53,286.38,286.84,13417.0,273.816,273.816,271.7756,272.2122,13417.0
2021-09-13 09:50:00,286.75,288.32,286.75,288.13,7275.0,272.1268,273.6167,272.1268,273.4364,7275.0
2021-09-13 10:00:00,288.04,288.72,285.75,286.72,30481.0,273.351,273.9963,271.1778,272.0983,30481.0
2021-09-13 10:10:00,286.65,286.9,286.06,286.66,6374.0,272.0319,272.2691,271.4719,272.0413,6374.0
2021-09-13 10:20:00,286.76,287.93,286.76,287.8,8147.0,272.1362,273.2466,272.1362,273.1232,8147.0
2021-09-13 10:30:00,287.79,288.81,287.43,288.69,15314.0,273.1137,274.0817,272.7721,273.9678,15314.0
2021-09-13 10:40:00,288.6,290.28,288.52,289.93,19880.0,273.8824,275.4767,273.8065,275.1446,19880.0
2021-09-13 10:50:00,289.9,290.7,289.87,290.66,19699.0,275.1161,275.8753,275.0876,275.8374,19699.0
2021-09-13 11:00:00,290.66,290.72,290.15,290.29,20892.0,275.8374,275.8943,275.3534,275.4862,20892.0
2021-09-13 11:10:00,290.16,290.23,289.08,289.6,40984.0,275.3629,275.4293,274.3379,274.8314,40984.0
2021-09-13 11:20:00,289.57,290.56,289.4,290.31,13849.0,274.8029,275.7425,274.6416,275.5052,13849.0
2021-09-13 11:30:00,290.31,291.27,290.16,290.54,29699.0,275.5052,276.4163,275.3629,275.7235,29699.0
2021-09-13 11:40:00,290.55,290.64,289.55,289.7,15941.0,275.733,275.8184,274.784,274.9263,15941.0
2021-09-13 11:50:00,289.74,290.32,289.56,290.18,13579.0,274.9643,275.5147,274.7935,275.3818,13579.0
2021-09-13 12:00:00,290.17,290.37,289.63,289.63,33699.0,275.3723,275.5621,274.8599,274.8599,33699.0
2021-09-13 12:10:00,289.56,289.82,288.82,288.96,9974.0,274.7935,275.0402,274.0912,274.2241,9974.0
2021-09-13 12:20:00,289.05,289.79,288.85,289.45,34521.0,274.3095,275.0117,274.1197,274.6891,34521.0
2021-09-13 12:30:00,289.48,289.66,288.94,288.94,14871.0,274.7175,274.8884,274.2051,274.2051,14871.0
2021-09-13 12:40:00,288.91,289.02,288.6,288.77,5689.0,274.1766,274.281,273.8824,274.0437,5689.0
2021-09-13 12:50:00,288.64,288.64,287.93,288.4,5688.0,273.9204,273.9204,273.2466,273.6926,5688.0
2021-09-13 13:00:00,288.43,288.89,288.33,288.8,8827.0,273.7211,274.1576,273.6262,274.0722,8827.0
2021-09-13 13:10:00,288.71,288.76,287.78,287.88,13774.0,273.9868,274.0343,273.1042,273.1991,13774.0
2021-09-13 13:20:00,287.92,288.05,287.61,287.7,5018.0,273.2371,273.3605,272.9429,273.0283,5018.0
2021-09-13 13:30:00,287.79,288.09,287.57,287.93,12064.0,273.1137,273.3984,272.9049,273.2466,12064.0
2021-09-13 13:40:00,288.0,288.0,287.16,287.71,10775.0,273.313,273.313,272.5158,273.0378,10775.0
2021-09-13 13:50:00,287.66,287.77,287.27,287.42,7897.0,272.9904,273.0947,272.6202,272.7626,7897.0
2021-09-13 14:00:00,287.53,288.03,287.53,287.63,8795.0,272.867,273.3415,272.867,272.9619,8795.0
2021-09-13 14:10:00,287.52,287.87,287.18,287.75,9896.0,272.8575,273.1896,272.5348,273.0758,9896.0
2021-09-13 14:20:00,287.75,288.02,287.44,287.99,12185.0,273.0758,273.332,272.7816,273.3035,12185.0
2021-09-13 14:30:00,287.95,287.99,287.44,287.51,5865.0,273.2656,273.3035,272.7816,272.848,5865.0
2021-09-13 14:40:00,287.51,288.07,287.51,288.0,12569.0,272.848,273.3794,272.848,273.313,12569.0
2021-09-13 14:50:00,287.92,288.48,287.48,288.24,11459.0,273.2371,273.7685,272.8195,273.5408,11459.0
2021-09-13 15:00:00,288.38,288.38,287.54,288.04,5819.0,273.6736,273.6736,272.8765,273.351,5819.0
2021-09-13 15:10:00,288.12,288.5,288.12,288.43,5149.0,273.4269,273.7875,273.4269,273.7211,5149.0
2021-09-13 15:20:00,288.46,288.56,288.07,288.56,6618.0,273.7496,273.8445,273.3794,273.8445,6618.0
2021-09-13 15:30:00,288.45,288.96,288.39,288.72,7321.0,273.7401,274.2241,273.6831,273.9963,7321.0
2021-09-13 15:40:00,288.58,288.71,288.33,288.51,14959.0,273.8634,273.9868,273.6262,273.797,14959.0
2021-09-13 15:50:00,288.58,289.63,288.58,289.62,53899.0,273.8634,274.8599,273.8634,274.8504,53899.0
2021-09-14 09:30:00,291.62,291.7,289.2,290.62,8497.0,276.7484,276.8243,274.4518,275.7994,8497.0
2021-09-14 09:40:00,290.83,290.83,289.62,289.8,1694.0,275.9987,275.9987,274.8504,275.0212,1694.0
2021-09-14 09:50:00,289.83,290.34,288.96,288.99,5603.0,275.0497,275.5337,274.2241,274.2525,5603.0
2021-09-14 10:00:00,288.69,288.69,287.76,288.49,6536.0,273.9678,273.9678,273.0853,273.778,6536.0
2021-09-14 10:10:00,288.21,288.37,287.62,288.37,5887.0,273.5123,273.6641,272.9524,273.6641,5887.0
2021-09-14 10:20:00,288.21,288.99,288.0,288.92,11836.0,273.5123,274.2525,273.313,274.1861,11836.0
2021-09-14 10:30:00,288.64,288.64,286.94,287.16,6182.0,273.9204,273.9204,272.3071,272.5158,6182.0
2021-09-14 10:40:00,287.01,287.12,285.98,286.78,6769.0,272.3735,272.4779,271.396,272.1552,6769.0
2021-09-14 10:50:00,286.92,287.14,286.31,286.32,2849.0,272.2881,272.4969,271.7092,271.7187,2849.0
2021-09-14 11:00:00,286.25,286.29,285.82,286.08,6100.0,271.6523,271.6902,271.2442,271.4909,6100.0
2021-09-14 11:10:00,286.01,287.01,285.95,286.98,13391.0,271.4245,272.3735,271.3676,272.345,13391.0
2021-09-14 11:20:00,287.17,287.37,286.96,287.06,12256.0,272.5253,272.7151,272.326,272.4209,12256.0
2021-09-14 11:30:00,287.05,287.73,287.05,287.11,12205.0,272.4115,273.0568,272.4115,272.4684,12205.0
2021-09-14 11:40:00,287.23,287.48,286.99,286.99,2460.0,272.5823,272.8195,272.3545,272.3545,2460.0
2021-09-14 11:50:00,287.08,287.18,286.69,287.18,5092.0,272.4399,272.5348,272.0698,272.5348,5092.0
2021-09-14 12:00:00,287.3,288.07,287.3,288.07,2766.0,272.6487,273.3794,272.6487,273.3794,2766.0
2021-09-14 12:10:00,287.96,288.18,287.95,288.18,2821.0,273.2751,273.4838,273.2656,273.4838,2821.0
2021-09-14 12:20:00,288.16,288.22,287.81,288.09,6871.0,273.4649,273.5218,273.1327,273.3984,6871.0
2021-09-14 12:30:00,288.25,288.27,287.97,287.97,2561.0,273.5503,273.5692,273.2845,273.2845,2561.0
2021-09-14 12:40:00,287.84,287.89,287.45,287.71,3607.0,273.1612,273.2086,272.7911,273.0378,3607.0
2021-09-14 12:50:00,287.44,287.65,287.23,287.38,4147.0,272.7816,272.9809,272.5823,272.7246,4147.0
2021-09-14 13:00:00,287.28,287.63,286.89,286.89,12008.0,272.6297,272.9619,272.2596,272.2596,12008.0
2021-09-14 13:10:00,286.99,287.38,286.82,287.29,5002.0,272.3545,272.7246,272.1932,272.6392,5002.0
2021-09-14 13:20:00,287.38,287.85,287.38,287.8,3025.0,272.7246,273.1707,272.7246,273.1232,3025.0
2021-09-14 13:30:00,287.86,287.86,287.5,287.57,3659.0,273.1802,273.1802,272.8385,272.9049,3659.0
2021-09-14 13:40:00,287.68,287.85,287.25,287.25,11746.0,273.0093,273.1707,272.6013,272.6013,11746.0
2021-09-14 13:50:00,287.15,287.61,287.15,287.55,2944.0,272.5064,272.9429,272.5064,272.886,2944.0
2021-09-14 14:00:00,287.45,287.52,287.05,287.05,2801.0,272.7911,272.8575,272.4115,272.4115,2801.0
2021-09-14 14:10:00,287.04,287.04,286.37,286.38,2526.0,272.402,272.402,271.7661,271.7756,2526.0
2021-09-14 14:20:00,286.28,286.37,286.0,286.17,15707.0,271.6807,271.7661,271.415,271.5763,15707.0
2021-09-14 14:30:00,286.07,286.07,285.68,285.82,5226.0,271.4814,271.4814,271.1113,271.2442,5226.0
2021-09-14 14:40:00,285.85,285.97,285.1,285.1,13114.0,271.2727,271.3865,270.5609,270.5609,13114.0
2021-09-14 14:50:00,284.92,285.39,284.92,285.2,4409.0,270.3901,270.8361,270.3901,270.6558,4409.0
2021-09-14 15:00:00,285.25,285.67,285.18,285.54,4450.0,270.7033,271.1018,270.6368,270.9785,4450.0
2021-09-14 15:10:00,285.49,285.84,285.44,285.49,8830.0,270.931,271.2632,270.8836,270.931,8830.0
2021-09-14 15:20:00,285.36,285.98,285.35,285.45,6578.0,270.8076,271.396,270.7982,270.8931,6578.0
2021-09-14 15:30:00,285.33,285.41,284.83,285.08,9073.0,270.7792,270.8551,270.3047,270.5419,9073.0
2021-09-14 15:40:00,285.07,285.9,285.06,285.51,25814.0,270.5324,271.3201,270.5229,270.95,25814.0
2021-09-14 15:50:00,285.36,285.9,284.97,285.79,69519.0,270.8076,271.3201,270.4375,271.2157,69519.0
2021-09-15 09:30:00,286.09,286.41,285.2,285.66,7601.0,271.5004,271.8041,270.6558,271.0923,7601.0
2021-09-15 09:40:00,285.35,288.1,285.26,288.01,3806.0,270.7982,273.4079,270.7127,273.3225,3806.0
2021-09-15 09:50:00,288.02,288.1,287.27,288.09,4071.0,273.332,273.4079,272.6202,273.3984,4071.0
2021-09-15 10:00:00,288.38,288.89,287.67,287.67,4226.0,273.6736,274.1576,272.9998,272.9998,4226.0
2021-09-15 10:10:00,287.75,287.99,286.64,287.25,9798.0,273.0758,273.3035,272.0224,272.6013,9798.0
2021-09-15 10:20:00,287.12,287.75,286.42,287.28,5989.0,272.4779,273.0758,271.8136,272.6297,5989.0
2021-09-15 10:30:00,287.38,288.08,287.14,287.32,6795.0,272.7246,273.3889,272.4969,272.6677,6795.0
2021-09-15 10:40:00,287.37,287.49,286.29,286.44,3647.0,272.7151,272.829,271.6902,271.8326,3647.0
2021-09-15 10:50:00,286.6,286.81,286.03,286.81,12440.0,271.9844,272.1837,271.4435,272.1837,12440.0
2021-09-15 11:00:00,286.75,287.59,286.68,287.56,4214.0,272.1268,272.9239,272.0603,272.8954,4214.0
2021-09-15 11:10:00,287.71,288.18,287.47,287.86,3613.0,273.0378,273.4838,272.81,273.1802,3613.0
2021-09-15 11:20:00,287.94,288.67,287.9,288.28,4487.0,273.2561,273.9488,273.2181,273.5787,4487.0
2021-09-15 11:30:00,288.13,288.45,287.66,288.44,11472.0,273.4364,273.7401,272.9904,273.7306,11472.0
2021-09-15 11:40:00,288.62,288.67,288.25,288.26,2564.0,273.9014,273.9488,273.5503,273.5598,2564.0
2021-09-15 11:50:00,288.56,288.89,288.42,288.89,2804.0,273.8445,274.1576,273.7116,274.1576,2804.0
2021-09-15 12:00:00,288.85,288.86,288.23,288.63,11484.0,274.1197,274.1292,273.5313,273.9109,11484.0
2021-09-15 12:10:00,288.62,289.04,288.48,288.97,4885.0,273.9014,274.3,273.7685,274.2335,4885.0
2021-09-15 12:20:00,288.93,289.3,288.93,289.0,4690.0,274.1956,274.5467,274.1956,274.262,4690.0
2021-09-15 12:30:00,288.92,289.14,288.72,288.77,4636.0,274.1861,274.3949,273.9963,274.0437,4636.0
2021-09-15 12:40:00,289.07,289.4,288.75,288.98,4961.0,274.3284,274.6416,274.0248,274.243,4961.0
2021-09-15 12:50:00,288.84,289.02,288.62,288.98,2964.0,274.1102,274.281,273.9014,274.243,2964.0
2021-09-15 13:00:00,289.13,289.61,289.1,289.41,3612.0,274.3854,274.8409,274.3569,274.6511,3612.0
2021-09-15 13:10:00,289.43,289.91,289.43,289.81,6589.0,274.6701,275.1256,274.6701,275.0307,6589.0
2021-09-15 13:20:00,289.86,290.29,289.83,290.29,6598.0,275.0782,275.4862,275.0497,275.4862,6598.0
2021-09-15 13:30:00,290.31,290.46,290.2,290.36,5221.0,275.5052,275.6476,275.4008,275.5527,5221.0
2021-09-15 13:40:00,290.34,290.48,290.19,290.27,5787.0,275.5337,275.6665,275.3913,275.4672,5787.0
2021-09-15 13:50:00,290.29,290.41,289.94,289.95,3390.0,275.4862,275.6001,275.1541,275.1636,3390.0
2021-09-15 14:00:00,289.85,289.96,289.56,289.96,5501.0,275.0687,275.1731,274.7935,275.1731,5501.0
2021-09-15 14:10:00,289.92,290.09,289.07,289.15,13073.0,275.1351,275.2964,274.3284,274.4044,13073.0
2021-09-15 14:20:00,289.21,289.52,289.1,289.44,5175.0,274.4613,274.7555,274.3569,274.6796,5175.0
2021-09-15 14:30:00,289.43,289.49,289.17,289.17,3016.0,274.6701,274.727,274.4233,274.4233,3016.0
2021-09-15 14:40:00,289.12,289.2,288.76,288.88,5827.0,274.3759,274.4518,274.0343,274.1481,5827.0
2021-09-15 14:50:00,288.91,288.91,288.5,288.57,5379.0,274.1766,274.1766,273.7875,273.8539,5379.0
2021-09-15 15:00:00,288.54,288.74,288.43,288.74,4393.0,273.8255,274.0153,273.7211,274.0153,4393.0
2021-09-15 15:10:00,288.66,289.27,288.66,289.27,5033.0,273.9394,274.5182,273.9394,274.5182,5033.0
2021-09-15 15:20:00,289.32,289.61,289.02,289.55,7047.0,274.5657,274.8409,274.281,274.784,7047.0
2021-09-15 15:30:00,289.57,290.54,289.47,290.47,16278.0,274.8029,275.7235,274.708,275.6571,16278.0
2021-09-15 15:40:00,290.47,290.57,289.93,290.16,19221.0,275.6571,275.752,275.1446,275.3629,19221.0
2021-09-15 15:50:00,290.17,290.33,289.76,290.2,84088.0,275.3723,275.5242,274.9833,275.4008,84088.0
2021-09-16 09:30:00,289.24,289.52,286.94,288.49,23436.0,274.4898,274.7555,272.3071,273.778,23436.0
2021-09-16 09:40:00,288.9,288.9,288.06,288.58,13436.0,274.1671,274.1671,273.37,273.8634,13436.0
2021-09-16 09:50:00,289.37,289.91,288.88,289.12,10700.0,274.6131,275.1256,274.1481,274.3759,10700.0
2021-09-16 10:00:00,288.87,289.32,288.49,289.2,20317.0,274.1386,274.5657,273.778,274.4518,20317.0
2021-09-16 10:10:00,289.31,289.66,288.56,288.78,10037.0,274.5562,274.8884,273.8445,274.0532,10037.0
2021-09-16 10:20:00,288.48,288.88,288.47,288.88,4110.0,273.7685,274.1481,273.759,274.1481,4110.0
2021-09-16 10:30:00,288.88,289.23,288.4,289.19,7423.0,274.1481,274.4803,273.6926,274.4423,7423.0
2021-09-16 10:40:00,289.2,289.28,288.43,288.63,8031.0,274.4518,274.5277,273.7211,273.9109,8031.0
2021-09-16 10:50:00,288.54,288.63,287.53,288.31,9635.0,273.8255,273.9109,272.867,273.6072,9635.0
2021-09-16 11:00:00,288.3,288.5,287.98,288.39,12954.0,273.5977,273.7875,273.294,273.6831,12954.0
2021-09-16 11:10:00,288.48,289.03,288.3,288.32,6361.0,273.7685,274.2905,273.5977,273.6167,6361.0
2021-09-16 11:20:00,288.44,289.07,288.4,288.86,15108.0,273.7306,274.3284,273.6926,274.1292,15108.0
2021-09-16 11:30:00,289.11,289.3,288.98,289.29,3367.0,274.3664,274.5467,274.243,274.5372,3367.0
2021-09-16 11:40:00,289.31,289.32,288.81,289.19,4365.0,274.5562,274.5657,274.0817,274.4423,4365.0
2021-09-16 11:50:00,289.19,289.4,289.08,289.4,3323.0,274.4423,274.6416,274.3379,274.6416,3323.0
2021-09-16 12:00:00,289.47,289.47,288.76,288.99,5453.0,274.708,274.708,274.0343,274.2525,5453.0
2021-09-16 12:10:00,288.89,289.55,288.87,289.55,4298.0,274.1576,274.784,274.1386,274.784,4298.0
2021-09-16 12:20:00,289.68,289.74,289.25,289.4,5570.0,274.9073,274.9643,274.4993,274.6416,5570.0
2021-09-16 12:30:00,289.41,289.58,289.36,289.47,2391.0,274.6511,274.8124,274.6037,274.708,2391.0
2021-09-16 12:40:00,289.38,289.76,289.33,289.67,3562.0,274.6226,274.9833,274.5752,274.8978,3562.0
2021-09-16 12:50:00,289.65,289.65,289.3,289.32,4077.0,274.8789,274.8789,274.5467,274.5657,4077.0
2021-09-16 13:00:00,289.29,289.46,289.23,289.31,2670.0,274.5372,274.6986,274.4803,274.5562,2670.0
2021-09-16 13:10:00,289.33,289.88,289.3,289.88,4283.0,274.5752,275.0971,274.5467,275.0971,4283.0
2021-09-16 13:20:00,289.86,289.88,289.57,289.62,2847.0,275.0782,275.0971,274.8029,274.8504,2847.0
2021-09-16 13:30:00,289.57,289.63,289.21,289.29,6358.0,274.8029,274.8599,274.4613,274.5372,6358.0
2021-09-16 13:40:00,289.37,289.57,289.27,289.42,8081.0,274.6131,274.8029,274.5182,274.6606,8081.0
2021-09-16 13:50:00,289.38,290.1,289.37,290.08,8250.0,274.6226,275.3059,274.6131,275.2869,8250.0
2021-09-16 14:00:00,289.97,290.1,289.77,290.1,5233.0,275.1825,275.3059,274.9927,275.3059,5233.0
2021-09-16 14:10:00,290.12,290.39,290.12,290.21,4938.0,275.3249,275.5811,275.3249,275.4103,4938.0
2021-09-16 14:20:00,290.22,290.3,289.85,289.94,3950.0,275.4198,275.4957,275.0687,275.1541,3950.0
2021-09-16 14:30:00,290.04,290.04,289.78,289.79,2300.0,275.249,275.249,275.0022,275.0117,2300.0
2021-09-16 14:40:00,289.65,289.65,289.25,289.63,8293.0,274.8789,274.8789,274.4993,274.8599,8293.0
2021-09-16 14:50:00,289.65,290.1,289.5,289.99,4630.0,274.8789,275.3059,274.7365,275.2015,4630.0
2021-09-16 15:00:00,290.07,290.88,289.98,290.81,9179.0,275.2774,276.0461,275.192,275.9797,9179.0
2021-09-16 15:10:00,290.88,291.41,290.87,291.09,29524.0,276.0461,276.5491,276.0367,276.2454,29524.0
2021-09-16 15:20:00,291.12,291.15,290.7,290.7,16077.0,276.2739,276.3024,275.8753,275.8753,16077.0
2021-09-16 15:30:00,290.58,291.0,290.54,291.0,13137.0,275.7614,276.16,275.7235,276.16,13137.0
2021-09-16 15:40:00,290.97,291.18,290.25,290.25,23979.0,276.1316,276.3308,275.4483,275.4483,23979.0
2021-09-16 15:50:00,290.22,290.54,289.54,289.56,75446.0,275.4198,275.7235,274.7745,274.7935,75446.0
2021-09-17 09:30:00,293.82,293.86,290.38,290.82,170565.0,278.8362,278.8742,275.5716,275.9892,170565.0
2021-09-17 09:40:00,290.89,292.27,290.01,290.01,19738.0,276.0556,277.3653,275.2205,275.2205,19738.0
2021-09-17 09:50:00,290.11,290.18,288.27,288.82,21322.0,275.3154,275.3818,273.5692,274.0912,21322.0
2021-09-17 10:00:00,289.4,289.47,287.24,287.24,12168.0,274.6416,274.708,272.5918,272.5918,12168.0
2021-09-17 10:10:00,287.25,287.26,285.76,286.46,29808.0,272.6013,272.6107,271.1872,271.8515,29808.0
2021-09-17 10:20:00,286.52,286.71,285.8,286.09,6843.0,271.9085,272.0888,271.2252,271.5004,6843.0
2021-09-17 10:30:00,285.89,285.89,285.02,285.55,9498.0,271.3106,271.3106,270.485,270.988,9498.0
2021-09-17 10:40:00,285.37,285.59,284.89,285.44,8113.0,270.8171,271.0259,270.3616,270.8836,8113.0
2021-09-17 10:50:00,285.33,286.02,284.9,285.63,23103.0,270.7792,271.434,270.3711,271.0639,23103.0
2021-09-17 11:00:00,285.43,285.79,285.18,285.6,3995.0,270.8741,271.2157,270.6368,271.0354,3995.0
2021-09-17 11:10:00,285.48,286.92,285.3,286.92,1710.0,270.9215,272.2881,270.7507,272.2881,1710.0
2021-09-17 11:20:00,286.74,287.18,286.73,286.92,7301.0,272.1173,272.5348,272.1078,272.2881,7301.0
2021-09-17 11:30:00,286.92,287.03,285.94,286.73,26809.0,272.2881,272.3925,271.3581,272.1078,26809.0
2021-09-17 11:40:00,286.8,287.38,286.8,287.25,7792.0,272.1742,272.7246,272.1742,272.6013,7792.0
2021-09-17 11:50:00,287.26,287.27,286.67,287.26,4057.0,272.6107,272.6202,272.0508,272.6107,4057.0
2021-09-17 12:00:00,287.35,288.2,287.22,288.2,24660.0,272.6962,273.5028,272.5728,273.5028,24660.0
2021-09-17 12:10:00,288.15,288.18,287.53,287.72,9742.0,273.4554,273.4838,272.867,273.0473,9742.0
2021-09-17 12:20:00,287.71,288.3,287.68,287.9,9011.0,273.0378,273.5977,273.0093,273.2181,9011.0
2021-09-17 12:30:00,287.99,288.7,287.98,288.69,5576.0,273.3035,273.9773,273.294,273.9678,5576.0
2021-09-17 12:40:00,288.56,288.72,287.94,287.95,4201.0,273.8445,273.9963,273.2561,273.2656,4201.0
2021-09-17 12:50:00,288.08,288.4,287.79,287.83,5148.0,273.3889,273.6926,273.1137,273.1517,5148.0
2021-09-17 13:00:00,287.76,287.84,287.45,287.46,6062.0,273.0853,273.1612,272.7911,272.8005,6062.0
2021-09-17 13:10:00,287.59,287.66,287.17,287.18,42312.0,272.9239,272.9904,272.5253,272.5348,42312.0
2021-09-17 13:20:00,287.17,287.29,286.67,287.1,8510.0,272.5253,272.6392,272.0508,272.4589,8510.0
2021-09-17 13:30:00,287.05,287.34,286.85,287.34,1400.0,272.4115,272.6867,272.2217,272.6867,1400.0
2021-09-17 13:40:00,287.3,287.36,286.69,286.69,3156.0,272.6487,272.7056,272.0698,272.0698,3156.0
2021-09-17 13:50:00,286.87,286.87,286.66,286.75,2743.0,272.2406,272.2406,272.0413,272.1268,2743.0
2021-09-17 14:00:00,286.63,286.74,286.43,286.7,6421.0,272.0129,272.1173,271.8231,272.0793,6421.0
2021-09-17 14:10:00,286.86,286.88,286.3,286.42,5850.0,272.2311,272.2501,271.6997,271.8136,5850.0
2021-09-17 14:20:00,286.61,286.71,286.44,286.47,2928.0,271.9939,272.0888,271.8326,271.861,2928.0
2021-09-17 14:30:00,286.36,286.6,286.26,286.52,4916.0,271.7566,271.9844,271.6617,271.9085,4916.0
2021-09-17 14:40:00,286.54,287.25,286.54,287.25,6723.0,271.9275,272.6013,271.9275,272.6013,6723.0
2021-09-17 14:50:00,287.31,288.19,287.24,288.09,16018.0,272.6582,273.4933,272.5918,273.3984,16018.0
2021-09-17 15:00:00,288.21,288.38,287.65,287.73,7624.0,273.5123,273.6736,272.9809,273.0568,7624.0
2021-09-17 15:10:00,287.66,287.74,287.34,287.38,16740.0,272.9904,273.0663,272.6867,272.7246,16740.0
2021-09-17 15:20:00,287.46,287.57,286.45,286.45,25570.0,272.8005,272.9049,271.8421,271.8421,25570.0
2021-09-17 15:30:00,286.42,286.75,286.26,286.62,20639.0,271.8136,272.1268,271.6617,272.0034,20639.0
2021-09-17 15:40:00,286.71,287.15,286.47,286.53,33169.0,272.0888,272.5064,271.861,271.918,33169.0
2021-09-17 15:50:00,286.59,287.94,286.52,287.48,105283.0,271.9749,273.2561,271.9085,272.8195,105283.0
2021-09-20 09:30:00,280.99,282.17,279.12,279.97,31926.0,266.6605,267.7803,264.8859,265.6925,31926.0
2021-09-20 09:40:00,280.67,283.0,280.67,282.68,36391.0,266.3568,268.568,266.3568,268.2643,36391.0
2021-09-20 09:50:00,283.0,283.43,281.68,282.77,20044.0,268.568,268.9761,267.3153,268.3497,20044.0
2021-09-20 10:00:00,282.43,283.74,281.5,283.36,14255.0,268.0271,269.2703,267.1445,268.9096,14255.0
2021-09-20 10:10:00,282.9,283.43,282.21,282.28,14245.0,268.4731,268.9761,267.8183,267.8847,14245.0
2021-09-20 10:20:00,282.21,282.32,280.59,281.44,16191.0,267.8183,267.9227,266.2809,267.0875,16191.0
2021-09-20 10:30:00,281.63,283.23,280.89,283.23,12975.0,267.2679,268.7863,266.5656,268.7863,12975.0
2021-09-20 10:40:00,283.08,283.81,282.64,283.81,9829.0,268.6439,269.3367,268.2264,269.3367,9829.0
2021-09-20 10:50:00,283.53,284.25,283.42,283.64,10454.0,269.071,269.7542,268.9666,269.1754,10454.0
2021-09-20 11:00:00,283.55,284.0,282.75,283.6,7722.0,269.0899,269.517,268.3307,269.1374,7722.0
2021-09-20 11:10:00,283.5,283.7,282.93,283.32,4779.0,269.0425,269.2323,268.5016,268.8717,4779.0
2021-09-20 11:20:00,283.62,283.75,283.08,283.46,5616.0,269.1564,269.2797,268.6439,269.0045,5616.0
2021-09-20 11:30:00,283.37,283.57,283.03,283.57,3851.0,268.9191,269.1089,268.5965,269.1089,3851.0
2021-09-20 11:40:00,283.34,283.39,282.88,283.08,6862.0,268.8907,268.9381,268.4541,268.6439,6862.0
2021-09-20 11:50:00,283.17,283.47,282.94,283.05,4941.0,268.7293,269.014,268.5111,268.6154,4941.0
2021-09-20 12:00:00,283.07,283.07,281.66,281.79,2551.0,268.6344,268.6344,267.2963,267.4197,2551.0
2021-09-20 12:10:00,281.86,282.62,281.76,282.17,9065.0,267.4861,268.2074,267.3912,267.7803,9065.0
2021-09-20 12:20:00,282.12,282.46,281.56,282.36,9501.0,267.7329,268.0555,267.2014,267.9606,9501.0
2021-09-20 12:30:00,281.92,282.34,281.78,282.04,3972.0,267.5431,267.9417,267.4102,267.657,3972.0
2021-09-20 12:40:00,282.22,282.32,281.63,281.63,3095.0,267.8278,267.9227,267.2679,267.2679,3095.0
2021-09-20 12:50:00,281.75,281.75,281.18,281.33,3117.0,267.3817,267.3817,266.8408,266.9832,3117.0
2021-09-20 13:00:00,281.19,281.43,281.12,281.35,18017.0,266.8503,267.0781,266.7839,267.0021,18017.0
2021-09-20 13:10:00,281.35,281.99,281.3,281.99,7394.0,267.0021,267.6095,266.9547,267.6095,7394.0
2021-09-20 13:20:00,282.08,282.31,281.68,282.06,6085.0,267.6949,267.9132,267.3153,267.6759,6085.0
2021-09-20 13:30:00,281.89,282.35,281.82,282.35,8367.0,267.5146,267.9511,267.4482,267.9511,8367.0
2021-09-20 13:40:00,282.44,282.61,282.05,282.58,6164.0,268.0366,268.1979,267.6664,268.1694,6164.0
2021-09-20 13:50:00,282.66,283.28,282.43,283.28,25096.0,268.2453,268.8337,268.0271,268.8337,25096.0
2021-09-20 14:00:00,283.3,283.5,282.4,282.4,74959.0,268.8527,269.0425,267.9986,267.9986,74959.0
2021-09-20 14:10:00,282.41,282.5,282.01,282.35,16293.0,268.0081,268.0935,267.6285,267.9511,16293.0
2021-09-20 14:20:00,282.24,282.39,281.83,282.14,10719.0,267.8468,267.9891,267.4577,267.7519,10719.0
2021-09-20 14:30:00,282.17,282.31,281.75,282.3,17463.0,267.7803,267.9132,267.3817,267.9037,17463.0
2021-09-20 14:40:00,282.48,283.13,282.27,282.9,36613.0,268.0745,268.6914,267.8752,268.4731,36613.0
2021-09-20 14:50:00,282.9,282.9,281.65,282.33,45613.0,268.4731,268.4731,267.2868,267.9322,45613.0
2021-09-20 15:00:00,282.18,282.49,281.48,281.61,6852.0,267.7898,268.084,267.1255,267.2489,6852.0
2021-09-20 15:10:00,281.72,281.97,281.52,281.78,11594.0,267.3533,267.5905,267.1635,267.4102,11594.0
2021-09-20 15:20:00,281.75,283.23,281.75,283.23,6715.0,267.3817,268.7863,267.3817,268.7863,6715.0
2021-09-20 15:30:00,283.29,284.14,283.05,283.73,14644.0,268.8432,269.6499,268.6154,269.2608,14644.0
2021-09-20 15:40:00,283.89,284.7,283.89,284.49,14887.0,269.4126,270.1813,269.4126,269.982,14887.0
2021-09-20 15:50:00,284.59,285.17,284.41,284.76,57570.0,270.0769,270.6273,269.9061,270.2382,57570.0
2021-09-21 09:30:00,286.2,286.28,284.59,284.82,7837.0,271.6048,271.6807,270.0769,270.2952,7837.0
2021-09-21 09:40:00,284.81,284.81,283.01,284.76,12172.0,270.2857,270.2857,268.5775,270.2382,12172.0
2021-09-21 09:50:00,284.19,284.44,281.89,282.16,5122.0,269.6973,269.9346,267.5146,267.7708,5122.0
2021-09-21 10:00:00,282.85,283.11,281.28,281.69,40108.0,268.4256,268.6724,266.9357,267.3248,40108.0
2021-09-21 10:10:00,281.65,282.32,281.5,282.02,9864.0,267.2868,267.9227,267.1445,267.638,9864.0
2021-09-21 10:20:00,282.0,282.1,281.38,282.04,17670.0,267.619,267.7139,267.0306,267.657,17670.0
2021-09-21 10:30:00,282.18,282.54,281.39,281.56,5597.0,267.7898,268.1315,267.0401,267.2014,5597.0
2021-09-21 10:40:00,281.4,282.19,281.27,281.7,34416.0,267.0496,267.7993,266.9262,267.3343,34416.0
2021-09-21 10:50:00,281.75,282.05,280.45,281.26,46079.0,267.3817,267.6664,266.148,266.9167,46079.0
2021-09-21 11:00:00,281.26,282.12,280.81,281.96,35143.0,266.9167,267.7329,266.4897,267.581,35143.0
2021-09-21 11:10:00,281.81,281.81,281.1,281.11,12189.0,267.4387,267.4387,266.7649,266.7744,12189.0
2021-09-21 11:20:00,281.07,281.37,281.0,281.08,7736.0,266.7364,267.0211,266.67,266.7459,7736.0
2021-09-21 11:30:00,281.21,282.48,281.16,282.44,5003.0,266.8693,268.0745,266.8218,268.0366,5003.0
2021-09-21 11:40:00,282.18,282.4,282.07,282.18,4439.0,267.7898,267.9986,267.6854,267.7898,4439.0
2021-09-21 11:50:00,282.18,282.7,282.14,282.43,1806.0,267.7898,268.2833,267.7519,268.0271,1806.0
2021-09-21 12:00:00,282.45,283.08,282.36,283.07,4348.0,268.046,268.6439,267.9606,268.6344,4348.0
2021-09-21 12:10:00,283.2,283.69,283.2,283.26,3156.0,268.7578,269.2228,268.7578,268.8147,3156.0
2021-09-21 12:20:00,283.21,283.51,283.11,283.21,3544.0,268.7673,269.052,268.6724,268.7673,3544.0
2021-09-21 12:30:00,283.22,283.22,282.92,283.2,3207.0,268.7768,268.7768,268.4921,268.7578,3207.0
2021-09-21 12:40:00,282.97,283.37,282.97,283.24,2743.0,268.5395,268.9191,268.5395,268.7958,2743.0
2021-09-21 12:50:00,282.9,282.92,282.29,282.46,27114.0,268.4731,268.4921,267.8942,268.0555,27114.0
2021-09-21 13:00:00,282.38,282.46,281.26,281.44,11988.0,267.9796,268.0555,266.9167,267.0875,11988.0
2021-09-21 13:10:00,281.34,281.41,281.09,281.3,4066.0,266.9926,267.0591,266.7554,266.9547,4066.0
2021-09-21 13:20:00,281.34,281.48,280.6,280.81,7414.0,266.9926,267.1255,266.2904,266.4897,7414.0
2021-09-21 13:30:00,280.69,280.88,280.57,280.81,5385.0,266.3758,266.5561,266.2619,266.4897,5385.0
2021-09-21 13:40:00,280.82,280.83,280.3,280.76,7332.0,266.4992,266.5087,266.0057,266.4422,7332.0
2021-09-21 13:50:00,280.94,281.14,280.1,280.45,9676.0,266.613,266.8028,265.8159,266.148,9676.0
2021-09-21 14:00:00,280.7,280.94,280.2,280.4,12276.0,266.3853,266.613,265.9108,266.1006,12276.0
2021-09-21 14:10:00,280.43,280.54,280.13,280.17,6798.0,266.1291,266.2334,265.8444,265.8823,6798.0
2021-09-21 14:20:00,280.11,280.11,279.59,279.67,7756.0,265.8254,265.8254,265.3319,265.4078,7756.0
2021-09-21 14:30:00,279.66,280.14,279.63,279.81,8010.0,265.3983,265.8538,265.3699,265.5407,8010.0
2021-09-21 14:40:00,279.81,280.18,279.81,280.09,4225.0,265.5407,265.8918,265.5407,265.8064,4225.0
2021-09-21 14:50:00,280.1,281.04,280.1,280.53,6235.0,265.8159,266.7079,265.8159,266.224,6235.0
2021-09-21 15:00:00,280.62,281.0,280.26,280.33,4033.0,266.3094,266.67,265.9677,266.0342,4033.0
2021-09-21 15:10:00,280.29,280.76,280.21,280.29,8390.0,265.9962,266.4422,265.9203,265.9962,8390.0
2021-09-21 15:20:00,280.38,281.0,280.38,280.74,10231.0,266.0816,266.67,266.0816,266.4232,10231.0
2021-09-21 15:30:00,280.69,281.45,280.33,280.45,17184.0,266.3758,267.097,266.0342,266.148,17184.0
2021-09-21 15:40:00,280.22,281.03,280.17,280.17,16713.0,265.9298,266.6985,265.8823,265.8823,16713.0
2021-09-21 15:50:00,280.1,280.45,279.35,279.46,54012.0,265.8159,266.148,265.1041,265.2085,54012.0
2021-09-22 09:30:00,283.24,285.0,281.72,284.5,13351.0,268.7958,270.466,267.3533,269.9915,13351.0
2021-09-22 09:40:00,284.04,285.34,284.04,284.4,3304.0,269.555,270.7887,269.555,269.8966,3304.0
2021-09-22 09:50:00,284.48,285.97,284.36,285.86,5880.0,269.9725,271.3865,269.8586,271.2821,5880.0
2021-09-22 10:00:00,285.94,286.24,285.37,285.81,7026.0,271.3581,271.6428,270.8171,271.2347,7026.0
2021-09-22 10:10:00,285.62,285.62,284.81,285.26,11081.0,271.0544,271.0544,270.2857,270.7127,11081.0
2021-09-22 10:20:00,285.05,285.05,284.12,284.21,4311.0,270.5135,270.5135,269.6309,269.7163,4311.0
2021-09-22 10:30:00,284.3,285.07,284.3,284.92,6957.0,269.8017,270.5324,269.8017,270.3901,6957.0
2021-09-22 10:40:00,284.85,285.07,284.36,284.81,3256.0,270.3237,270.5324,269.8586,270.2857,3256.0
2021-09-22 10:50:00,284.83,284.95,284.33,284.85,5743.0,270.3047,270.4186,269.8302,270.3237,5743.0
2021-09-22 11:00:00,284.98,285.07,283.8,283.8,11135.0,270.447,270.5324,269.3272,269.3272,11135.0
2021-09-22 11:10:00,283.77,284.74,283.77,284.53,7158.0,269.2987,270.2193,269.2987,270.02,7158.0
2021-09-22 11:20:00,284.57,285.04,284.42,284.8,4145.0,270.0579,270.504,269.9156,270.2762,4145.0
2021-09-22 11:30:00,284.87,285.08,284.62,284.62,3193.0,270.3426,270.5419,270.1054,270.1054,3193.0
2021-09-22 11:40:00,284.52,284.74,284.07,284.32,6461.0,270.0105,270.2193,269.5834,269.8207,6461.0
2021-09-22 11:50:00,284.51,285.01,284.03,284.44,4580.0,270.001,270.4755,269.5455,269.9346,4580.0
2021-09-22 12:00:00,284.66,284.81,284.38,284.6,4261.0,270.1433,270.2857,269.8776,270.0864,4261.0
2021-09-22 12:10:00,284.53,285.13,284.47,285.01,2219.0,270.02,270.5894,269.963,270.4755,2219.0
2021-09-22 12:20:00,285.22,285.44,285.13,285.38,2519.0,270.6748,270.8836,270.5894,270.8266,2519.0
2021-09-22 12:30:00,285.37,285.54,285.22,285.28,4322.0,270.8171,270.9785,270.6748,270.7317,4322.0
2021-09-22 12:40:00,285.29,285.31,285.05,285.05,1592.0,270.7412,270.7602,270.5135,270.5135,1592.0
2021-09-22 12:50:00,285.01,285.04,284.63,284.86,3620.0,270.4755,270.504,270.1149,270.3331,3620.0
2021-09-22 13:00:00,284.96,284.96,284.67,284.68,2037.0,270.428,270.428,270.1528,270.1623,2037.0
2021-09-22 13:10:00,284.73,284.79,284.34,284.58,2669.0,270.2098,270.2667,269.8397,270.0674,2669.0
2021-09-22 13:20:00,284.61,284.93,284.61,284.88,2095.0,270.0959,270.3996,270.0959,270.3521,2095.0
2021-09-22 13:30:00,284.83,285.12,284.73,284.85,3580.0,270.3047,270.5799,270.2098,270.3237,3580.0
2021-09-22 13:40:00,284.78,285.29,284.74,285.08,11624.0,270.2572,270.7412,270.2193,270.5419,11624.0
2021-09-22 13:50:00,285.05,285.33,284.92,285.14,2305.0,270.5135,270.7792,270.3901,270.5989,2305.0
2021-09-22 14:00:00,284.9,286.32,284.29,285.93,6384.0,270.3711,271.7187,269.7922,271.3486,6384.0
2021-09-22 14:10:00,285.94,286.38,285.94,285.99,3404.0,271.3581,271.7756,271.3581,271.4055,3404.0
2021-09-22 14:20:00,286.0,286.0,285.08,285.72,6692.0,271.415,271.415,270.5419,271.1493,6692.0
2021-09-22 14:30:00,285.65,286.17,285.49,285.74,4791.0,271.0829,271.5763,270.931,271.1683,4791.0
2021-09-22 14:40:00,285.4,285.59,284.9,285.07,17552.0,270.8456,271.0259,270.3711,270.5324,17552.0
2021-09-22 14:50:00,284.75,286.34,284.59,285.6,89767.0,270.2287,271.7377,270.0769,271.0354,89767.0
2021-09-22 15:00:00,285.52,286.15,285.28,285.99,6236.0,270.9595,271.5574,270.7317,271.4055,6236.0
2021-09-22 15:10:00,286.13,286.89,285.84,286.89,8085.0,271.5384,272.2596,271.2632,272.2596,8085.0
2021-09-22 15:20:00,286.85,287.26,286.69,287.0,10098.0,272.2217,272.6107,272.0698,272.364,10098.0
2021-09-22 15:30:00,286.74,286.74,286.01,286.31,10163.0,272.1173,272.1173,271.4245,271.7092,10163.0
2021-09-22 15:40:00,286.29,286.29,285.0,285.0,13469.0,271.6902,271.6902,270.466,270.466,13469.0
2021-09-22 15:50:00,285.0,285.59,284.81,285.51,53814.0,270.466,271.0259,270.2857,270.95,53814.0
2021-09-23 09:30:00,287.02,290.11,286.96,290.0,9898.0,272.383,275.3154,272.326,275.211,9898.0
2021-09-23 09:40:00,289.86,289.86,289.15,289.6,5348.0,275.0782,275.0782,274.4044,274.8314,5348.0
2021-09-23 09:50:00,289.59,290.72,289.15,289.87,76461.0,274.8219,275.8943,274.4044,275.0876,76461.0
2021-09-23 10:00:00,289.86,290.37,289.72,289.93,12485.0,275.0782,275.5621,274.9453,275.1446,12485.0
2021-09-23 10:10:00,289.96,290.76,289.91,290.24,12655.0,275.1731,275.9323,275.1256,275.4388,12655.0
2021-09-23 10:20:00,290.24,291.06,290.2,290.89,10750.0,275.4388,276.217,275.4008,276.0556,10750.0
2021-09-23 10:30:00,290.94,291.13,288.86,290.21,27508.0,276.1031,276.2834,274.1292,275.4103,27508.0
2021-09-23 10:40:00,290.25,291.77,289.76,291.6,28339.0,275.4483,276.8908,274.9833,276.7294,28339.0
2021-09-23 10:50:00,291.81,292.43,291.81,292.32,10607.0,276.9287,277.5171,276.9287,277.4127,10607.0
2021-09-23 11:00:00,292.26,292.39,291.94,291.97,8796.0,277.3558,277.4791,277.0521,277.0806,8796.0
2021-09-23 11:10:00,292.02,292.23,291.56,292.23,7800.0,277.128,277.3273,276.6915,277.3273,7800.0
2021-09-23 11:20:00,292.09,292.48,291.83,292.2,6639.0,277.1944,277.5645,276.9477,277.2988,6639.0
2021-09-23 11:30:00,292.27,292.42,291.98,292.18,4275.0,277.3653,277.5076,277.09,277.2798,4275.0
2021-09-23 11:40:00,292.22,292.26,291.2,291.26,7977.0,277.3178,277.3558,276.3498,276.4068,7977.0
2021-09-23 11:50:00,291.38,292.02,291.1,291.98,8102.0,276.5206,277.128,276.2549,277.09,8102.0
2021-09-23 12:00:00,291.94,292.36,291.94,292.28,6733.0,277.0521,277.4507,277.0521,277.3747,6733.0
2021-09-23 12:10:00,292.37,292.73,292.31,292.46,5758.0,277.4602,277.8018,277.4032,277.5456,5758.0
2021-09-23 12:20:00,292.45,292.66,292.31,292.51,5051.0,277.5361,277.7354,277.4032,277.593,5051.0
2021-09-23 12:30:00,292.52,292.52,292.33,292.51,5120.0,277.6025,277.6025,277.4222,277.593,5120.0
2021-09-23 12:40:00,292.58,292.58,291.89,292.09,57032.0,277.6594,277.6594,277.0046,277.1944,57032.0
2021-09-23 12:50:00,292.09,292.58,291.97,292.58,15141.0,277.1944,277.6594,277.0806,277.6594,15141.0
2021-09-23 13:00:00,292.5,293.46,292.42,293.45,8761.0,277.5835,278.4946,277.5076,278.4851,8761.0
2021-09-23 13:10:00,293.44,293.62,293.07,293.18,6682.0,278.4756,278.6464,278.1245,278.2288,6682.0
2021-09-23 13:20:00,293.1,293.29,292.89,293.15,5020.0,278.1529,278.3332,277.9536,278.2004,5020.0
2021-09-23 13:30:00,293.18,293.31,292.78,293.03,4994.0,278.2288,278.3522,277.8492,278.0865,4994.0
2021-09-23 13:40:00,293.07,293.07,292.7,292.98,4309.0,278.1245,278.1245,277.7733,278.039,4309.0
2021-09-23 13:50:00,293.0,293.24,292.9,292.98,7111.0,278.058,278.2858,277.9631,278.039,7111.0
2021-09-23 14:00:00,292.98,293.01,292.54,292.54,6538.0,278.039,278.0675,277.6215,277.6215,6538.0
2021-09-23 14:10:00,292.53,292.66,292.29,292.48,5334.0,277.612,277.7354,277.3842,277.5645,5334.0
2021-09-23 14:20:00,292.5,292.58,292.25,292.35,6641.0,277.5835,277.6594,277.3463,277.4412,6641.0
2021-09-23 14:30:00,292.41,292.48,291.95,292.04,7438.0,277.4981,277.5645,277.0616,277.147,7438.0
2021-09-23 14:40:00,291.97,292.0,291.62,291.65,3827.0,277.0806,277.109,276.7484,276.7769,3827.0
2021-09-23 14:50:00,291.69,291.79,291.64,291.69,5854.0,276.8148,276.9097,276.7674,276.8148,5854.0
2021-09-23 15:00:00,291.67,291.92,291.54,291.72,7926.0,276.7959,277.0331,276.6725,276.8433,7926.0
2021-09-23 15:10:00,291.59,291.82,291.43,291.69,7858.0,276.7199,276.9382,276.5681,276.8148,7858.0
2021-09-23 15:20:00,291.73,292.17,291.73,292.09,10160.0,276.8528,277.2704,276.8528,277.1944,10160.0
2021-09-23 15:30:00,292.1,292.22,291.73,291.9,17230.0,277.2039,277.3178,276.8528,277.0141,17230.0
2021-09-23 15:40:00,291.89,292.28,291.58,291.75,21048.0,277.0046,277.3747,276.7104,276.8718,21048.0
2021-09-23 15:50:00,291.76,291.88,291.03,291.1,62649.0,276.8813,276.9951,276.1885,276.2549,62649.0
2021-09-24 09:30:00,291.05,291.97,289.73,290.35,12474.0,276.2075,277.0806,274.9548,275.5432,12474.0
2021-09-24 09:40:00,291.21,291.27,289.09,289.09,6094.0,276.3593,276.4163,274.3474,274.3474,6094.0
2021-09-24 09:50:00,289.28,291.5,289.27,291.5,6427.0,274.5277,276.6345,274.5182,276.6345,6427.0
2021-09-24 10:00:00,291.38,291.72,291.29,291.34,5544.0,276.5206,276.8433,276.4352,276.4827,5544.0
2021-09-24 10:10:00,291.11,291.22,290.45,290.78,4290.0,276.2644,276.3688,275.6381,275.9512,4290.0
2021-09-24 10:20:00,291.11,291.6,290.97,291.36,4841.0,276.2644,276.7294,276.1316,276.5017,4841.0
2021-09-24 10:30:00,291.2,291.31,290.66,290.91,7169.0,276.3498,276.4542,275.8374,276.0746,7169.0
2021-09-24 10:40:00,291.06,291.25,290.75,291.08,9304.0,276.217,276.3973,275.9228,276.2359,9304.0
2021-09-24 10:50:00,290.72,290.81,290.02,290.02,9206.0,275.8943,275.9797,275.23,275.23,9206.0
2021-09-24 11:00:00,289.99,290.41,289.99,290.18,12383.0,275.2015,275.6001,275.2015,275.3818,12383.0
2021-09-24 11:10:00,290.13,290.24,289.3,289.56,16160.0,275.3344,275.4388,274.5467,274.7935,16160.0
2021-09-24 11:20:00,289.51,289.52,288.87,289.0,13479.0,274.746,274.7555,274.1386,274.262,13479.0
2021-09-24 11:30:00,289.09,289.14,288.77,289.0,9060.0,274.3474,274.3949,274.0437,274.262,9060.0
2021-09-24 11:40:00,289.1,289.17,288.8,289.12,15875.0,274.3569,274.4233,274.0722,274.3759,15875.0
2021-09-24 11:50:00,289.16,289.73,289.06,289.73,9749.0,274.4139,274.9548,274.319,274.9548,9749.0
2021-09-24 12:00:00,289.77,289.78,289.46,289.55,5052.0,274.9927,275.0022,274.6986,274.784,5052.0
2021-09-24 12:10:00,289.61,289.61,289.33,289.33,2813.0,274.8409,274.8409,274.5752,274.5752,2813.0
2021-09-24 12:20:00,289.26,289.26,288.77,288.81,5777.0,274.5088,274.5088,274.0437,274.0817,5777.0
2021-09-24 12:30:00,288.98,289.42,288.98,289.42,1900.0,274.243,274.6606,274.243,274.6606,1900.0
2021-09-24 12:40:00,289.25,289.64,289.13,289.28,3835.0,274.4993,274.8694,274.3854,274.5277,3835.0
2021-09-24 12:50:00,289.18,289.47,288.99,289.16,4053.0,274.4328,274.708,274.2525,274.4139,4053.0
2021-09-24 13:00:00,289.24,289.41,289.03,289.06,2192.0,274.4898,274.6511,274.2905,274.319,2192.0
2021-09-24 13:10:00,289.04,289.27,288.78,288.9,4502.0,274.3,274.5182,274.0532,274.1671,4502.0
2021-09-24 13:20:00,288.99,289.04,288.77,288.92,3693.0,274.2525,274.3,274.0437,274.1861,3693.0
2021-09-24 13:30:00,288.84,288.84,288.49,288.58,2246.0,274.1102,274.1102,273.778,273.8634,2246.0
2021-09-24 13:40:00,288.62,289.05,288.55,288.94,4042.0,273.9014,274.3095,273.835,274.2051,4042.0
2021-09-24 13:50:00,288.97,288.97,288.52,288.53,5242.0,274.2335,274.2335,273.8065,273.816,5242.0
2021-09-24 14:00:00,288.53,288.72,288.41,288.72,14510.0,273.816,273.9963,273.7021,273.9963,14510.0
2021-09-24 14:10:00,288.76,288.84,288.47,288.57,3583.0,274.0343,274.1102,273.759,273.8539,3583.0
2021-09-24 14:20:00,288.72,288.89,288.55,288.67,4440.0,273.9963,274.1576,273.835,273.9488,4440.0
2021-09-24 14:30:00,288.75,288.91,288.6,288.84,3507.0,274.0248,274.1766,273.8824,274.1102,3507.0
2021-09-24 14:40:00,288.88,289.39,288.87,289.17,3791.0,274.1481,274.6321,274.1386,274.4233,3791.0
2021-09-24 14:50:00,289.25,289.52,289.07,289.51,4536.0,274.4993,274.7555,274.3284,274.746,4536.0
2021-09-24 15:00:00,289.54,289.54,289.05,289.06,6400.0,274.7745,274.7745,274.3095,274.319,6400.0
2021-09-24 15:10:00,289.1,289.38,288.92,289.2,4551.0,274.3569,274.6226,274.1861,274.4518,4551.0
2021-09-24 15:20:00,289.17,289.4,288.4,288.46,14314.0,274.4233,274.6416,273.6926,273.7496,14314.0
2021-09-24 15:30:00,288.46,288.7,288.11,288.18,17630.0,273.7496,273.9773,273.4174,273.4838,17630.0
2021-09-24 15:40:00,288.19,288.48,288.13,288.29,12728.0,273.4933,273.7685,273.4364,273.5882,12728.0
2021-09-24 15:50:00,288.37,288.39,287.7,287.79,55842.0,273.6641,273.6831,273.0283,273.1137,55842.0
2021-09-27 09:30:00,288.98,290.86,288.41,290.54,6749.0,274.243,276.0272,273.7021,275.7235,6749.0
2021-09-27 09:40:00,290.42,291.62,289.56,291.17,5938.0,275.6096,276.7484,274.7935,276.3214,5938.0
2021-09-27 09:50:00,290.78,292.29,290.78,292.29,6467.0,275.9512,277.3842,275.9512,277.3842,6467.0
2021-09-27 10:00:00,292.25,294.55,292.25,293.74,39971.0,277.3463,279.529,277.3463,278.7603,39971.0
2021-09-27 10:10:00,293.77,294.68,293.38,293.82,11757.0,278.7888,279.6524,278.4187,278.8362,11757.0
2021-09-27 10:20:00,293.82,295.12,293.69,295.12,15278.0,278.8362,280.0699,278.7128,280.0699,15278.0
2021-09-27 10:30:00,295.29,295.84,295.16,295.62,9184.0,280.2312,280.7532,280.1079,280.5444,9184.0
2021-09-27 10:40:00,295.76,296.15,295.57,295.84,11080.0,280.6773,281.0474,280.497,280.7532,11080.0
2021-09-27 10:50:00,295.85,295.85,294.91,295.26,8375.0,280.7627,280.7627,279.8706,280.2028,8375.0
2021-09-27 11:00:00,295.36,295.38,294.37,294.37,3436.0,280.2977,280.3167,279.3582,279.3582,3436.0
2021-09-27 11:10:00,294.02,294.35,293.75,294.17,5645.0,279.026,279.3392,278.7698,279.1684,5645.0
2021-09-27 11:20:00,294.16,294.9,294.05,294.76,5148.0,279.1589,279.8611,279.0545,279.7283,5148.0
2021-09-27 11:30:00,294.86,295.28,294.86,295.19,3973.0,279.8232,280.2218,279.8232,280.1363,3973.0
2021-09-27 11:40:00,295.27,296.0,295.19,295.9,7350.0,280.2123,280.905,280.1363,280.8101,7350.0
2021-09-27 11:50:00,295.79,295.79,294.96,295.36,12709.0,280.7057,280.7057,279.9181,280.2977,12709.0
2021-09-27 12:00:00,295.31,295.31,294.64,294.77,5693.0,280.2502,280.2502,279.6144,279.7378,5693.0
2021-09-27 12:10:00,294.88,294.88,294.58,294.76,3158.0,279.8422,279.8422,279.5575,279.7283,3158.0
2021-09-27 12:20:00,294.65,294.7,294.22,294.32,4798.0,279.6239,279.6713,279.2158,279.3107,4798.0
2021-09-27 12:30:00,294.24,294.25,293.77,293.77,5609.0,279.2348,279.2443,278.7888,278.7888,5609.0
2021-09-27 12:40:00,293.65,293.72,293.22,293.26,3217.0,278.6749,278.7413,278.2668,278.3048,3217.0
2021-09-27 12:50:00,293.28,293.75,293.26,293.37,3183.0,278.3237,278.7698,278.3048,278.4092,3183.0
2021-09-27 13:00:00,293.36,293.5,293.1,293.2,2637.0,278.3997,278.5325,278.1529,278.2478,2637.0
2021-09-27 13:10:00,293.18,293.45,292.84,292.84,3781.0,278.2288,278.4851,277.9062,277.9062,3781.0
2021-09-27 13:20:00,292.8,293.05,292.8,292.87,5267.0,277.8682,278.1055,277.8682,277.9347,5267.0
2021-09-27 13:30:00,292.94,293.19,292.76,293.18,9074.0,278.0011,278.2383,277.8303,278.2288,9074.0
2021-09-27 13:40:00,293.18,293.37,292.85,293.37,15035.0,278.2288,278.4092,277.9157,278.4092,15035.0
2021-09-27 13:50:00,293.51,293.54,293.25,293.35,5430.0,278.542,278.5705,278.2953,278.3902,5430.0
2021-09-27 14:00:00,293.3,294.04,293.3,293.98,17563.0,278.3427,279.045,278.3427,278.9881,17563.0
2021-09-27 14:10:00,293.84,293.84,293.41,293.6,3451.0,278.8552,278.8552,278.4471,278.6274,3451.0
2021-09-27 14:20:00,293.28,293.33,293.14,293.32,2213.0,278.3237,278.3712,278.1909,278.3617,2213.0
2021-09-27 14:30:00,293.32,293.32,292.87,292.94,2011.0,278.3617,278.3617,277.9347,278.0011,2011.0
2021-09-27 14:40:00,292.92,292.94,292.62,292.69,2867.0,277.9821,278.0011,277.6974,277.7638,2867.0
2021-09-27 14:50:00,292.55,292.56,292.28,292.41,3097.0,277.631,277.6405,277.3747,277.4981,3097.0
2021-09-27 15:00:00,292.29,292.43,292.16,292.43,2104.0,277.3842,277.5171,277.2609,277.5171,2104.0
2021-09-27 15:10:00,292.36,292.47,292.07,292.22,3887.0,277.4507,277.5551,277.1755,277.3178,3887.0
2021-09-27 15:20:00,292.19,292.23,291.52,291.62,5765.0,277.2893,277.3273,276.6535,276.7484,5765.0
2021-09-27 15:30:00,291.58,291.92,291.47,291.82,10059.0,276.7104,277.0331,276.6061,276.9382,10059.0
2021-09-27 15:40:00,291.83,292.12,291.46,291.5,14880.0,276.9477,277.2229,276.5966,276.6345,14880.0
2021-09-27 15:50:00,291.44,291.68,290.84,291.0,72819.0,276.5776,276.8053,276.0082,276.16,72819.0
2021-09-28 09:30:00,290.38,291.0,289.47,290.5,9731.0,275.5716,276.16,274.708,275.6855,9731.0
2021-09-28 09:40:00,290.47,290.91,289.0,289.52,16295.0,275.6571,276.0746,274.262,274.7555,16295.0
2021-09-28 09:50:00,289.18,289.75,288.93,289.74,29062.0,274.4328,274.9738,274.1956,274.9643,29062.0
2021-09-28 10:00:00,289.43,289.43,288.0,288.1,19109.0,274.6701,274.6701,273.313,273.4079,19109.0
2021-09-28 10:10:00,288.13,288.52,287.67,287.94,6618.0,273.4364,273.8065,272.9998,273.2561,6618.0
2021-09-28 10:20:00,287.98,288.42,287.56,288.19,5557.0,273.294,273.7116,272.8954,273.4933,5557.0
2021-09-28 10:30:00,288.35,290.13,288.11,289.89,12288.0,273.6452,275.3344,273.4174,275.1066,12288.0
2021-09-28 10:40:00,289.87,290.14,289.57,289.66,14087.0,275.0876,275.3439,274.8029,274.8884,14087.0
2021-09-28 10:50:00,289.51,290.18,289.12,289.56,13184.0,274.746,275.3818,274.3759,274.7935,13184.0
2021-09-28 11:00:00,289.74,289.74,288.66,288.66,11593.0,274.9643,274.9643,273.9394,273.9394,11593.0
2021-09-28 11:10:00,288.72,288.98,287.9,288.59,11661.0,273.9963,274.243,273.2181,273.8729,11661.0
2021-09-28 11:20:00,288.44,288.81,287.92,288.02,26019.0,273.7306,274.0817,273.2371,273.332,26019.0
2021-09-28 11:30:00,287.97,288.06,287.62,287.69,4590.0,273.2845,273.37,272.9524,273.0188,4590.0
2021-09-28 11:40:00,287.87,287.87,286.93,287.02,3940.0,273.1896,273.1896,272.2976,272.383,3940.0
2021-09-28 11:50:00,286.97,286.97,286.33,286.51,6150.0,272.3355,272.3355,271.7282,271.899,6150.0
2021-09-28 12:00:00,286.35,286.54,285.99,286.35,4597.0,271.7472,271.9275,271.4055,271.7472,4597.0
2021-09-28 12:10:00,286.43,287.06,286.42,286.7,3903.0,271.8231,272.4209,271.8136,272.0793,3903.0
2021-09-28 12:20:00,286.45,287.12,286.4,286.63,4438.0,271.8421,272.4779,271.7946,272.0129,4438.0
2021-09-28 12:30:00,286.5,286.87,286.43,286.55,5560.0,271.8895,272.2406,271.8231,271.937,5560.0
2021-09-28 12:40:00,286.63,286.65,286.25,286.42,3500.0,272.0129,272.0319,271.6523,271.8136,3500.0
2021-09-28 12:50:00,286.35,286.56,286.08,286.25,10773.0,271.7472,271.9464,271.4909,271.6523,10773.0
2021-09-28 13:00:00,286.23,286.69,285.83,286.53,5485.0,271.6333,272.0698,271.2537,271.918,5485.0
2021-09-28 13:10:00,286.53,287.2,286.49,286.95,12109.0,271.918,272.5538,271.88,272.3166,12109.0
2021-09-28 13:20:00,286.89,287.65,286.84,287.24,6371.0,272.2596,272.9809,272.2122,272.5918,6371.0
2021-09-28 13:30:00,287.15,287.16,286.85,286.94,9377.0,272.5064,272.5158,272.2217,272.3071,9377.0
2021-09-28 13:40:00,286.95,287.1,285.96,286.26,7638.0,272.3166,272.4589,271.377,271.6617,7638.0
2021-09-28 13:50:00,286.2,286.2,285.77,285.94,3670.0,271.6048,271.6048,271.1967,271.3581,3670.0
2021-09-28 14:00:00,285.96,286.12,285.68,285.92,8485.0,271.377,271.5289,271.1113,271.3391,8485.0
2021-09-28 14:10:00,285.82,286.18,285.16,286.18,5997.0,271.2442,271.5858,270.6178,271.5858,5997.0
2021-09-28 14:20:00,286.32,286.43,286.07,286.35,11622.0,271.7187,271.8231,271.4814,271.7472,11622.0
2021-09-28 14:30:00,286.24,286.28,285.65,285.67,6749.0,271.6428,271.6807,271.0829,271.1018,6749.0
2021-09-28 14:40:00,285.75,287.76,285.74,287.62,60323.0,271.1778,273.0853,271.1683,272.9524,60323.0
2021-09-28 14:50:00,287.82,287.88,286.92,287.0,31054.0,273.1422,273.1991,272.2881,272.364,31054.0
2021-09-28 15:00:00,287.0,287.55,286.72,287.54,7372.0,272.364,272.886,272.0983,272.8765,7372.0
2021-09-28 15:10:00,287.62,287.73,286.95,286.98,8024.0,272.9524,273.0568,272.3166,272.345,8024.0
2021-09-28 15:20:00,286.99,287.25,285.9,286.06,49815.0,272.3545,272.6013,271.3201,271.4719,49815.0
2021-09-28 15:30:00,286.04,286.63,286.01,286.08,36423.0,271.453,272.0129,271.4245,271.4909,36423.0
2021-09-28 15:40:00,286.11,286.41,285.08,285.08,27463.0,271.5194,271.8041,270.5419,270.5419,27463.0
2021-09-28 15:50:00,285.25,286.04,284.85,285.99,69198.0,270.7033,271.453,270.3237,271.4055,69198.0
2021-09-29 09:30:00,287.39,287.39,285.72,286.14,10961.0,272.7341,272.7341,271.1493,271.5479,10961.0
2021-09-29 09:40:00,285.9,287.05,285.47,286.36,11276.0,271.3201,272.4115,270.912,271.7566,11276.0
2021-09-29 09:50:00,286.65,287.42,286.23,286.73,3093.0,272.0319,272.7626,271.6333,272.1078,3093.0
2021-09-29 10:00:00,286.99,287.13,285.55,286.14,8444.0,272.3545,272.4874,270.988,271.5479,8444.0
2021-09-29 10:10:00,286.06,286.76,286.0,286.74,2756.0,271.4719,272.1362,271.415,272.1173,2756.0
2021-09-29 10:20:00,287.0,287.17,286.86,286.87,3318.0,272.364,272.5253,272.2311,272.2406,3318.0
2021-09-29 10:30:00,286.71,286.84,285.89,286.13,8530.0,272.0888,272.2122,271.3106,271.5384,8530.0
2021-09-29 10:40:00,286.11,287.18,286.09,287.1,12159.0,271.5194,272.5348,271.5004,272.4589,12159.0
2021-09-29 10:50:00,287.1,287.79,286.94,287.79,9338.0,272.4589,273.1137,272.3071,273.1137,9338.0
2021-09-29 11:00:00,287.85,288.32,287.4,287.8,13726.0,273.1707,273.6167,272.7436,273.1232,13726.0
2021-09-29 11:10:00,287.82,288.67,287.82,288.59,5708.0,273.1422,273.9488,273.1422,273.8729,5708.0
2021-09-29 11:20:00,288.61,289.49,288.59,289.2,12988.0,273.8919,274.727,273.8729,274.4518,12988.0
2021-09-29 11:30:00,289.36,289.9,289.07,289.73,12277.0,274.6037,275.1161,274.3284,274.9548,12277.0
2021-09-29 11:40:00,289.79,289.86,288.52,289.09,10317.0,275.0117,275.0782,273.8065,274.3474,10317.0
2021-09-29 11:50:00,289.56,289.74,289.2,289.74,5225.0,274.7935,274.9643,274.4518,274.9643,5225.0
2021-09-29 12:00:00,289.77,290.23,289.64,289.99,7584.0,274.9927,275.4293,274.8694,275.2015,7584.0
2021-09-29 12:10:00,289.9,290.04,289.4,289.61,10109.0,275.1161,275.249,274.6416,274.8409,10109.0
2021-09-29 12:20:00,289.65,289.65,288.79,289.19,11923.0,274.8789,274.8789,274.0627,274.4423,11923.0
2021-09-29 12:30:00,289.0,289.7,288.99,289.24,6181.0,274.262,274.9263,274.2525,274.4898,6181.0
2021-09-29 12:40:00,289.24,289.24,288.69,288.85,5691.0,274.4898,274.4898,273.9678,274.1197,5691.0
2021-09-29 12:50:00,288.88,289.18,288.82,289.17,7294.0,274.1481,274.4328,274.0912,274.4233,7294.0
2021-09-29 13:00:00,289.1,289.1,288.44,288.53,3210.0,274.3569,274.3569,273.7306,273.816,3210.0
2021-09-29 13:10:00,288.5,289.3,288.5,289.25,5309.0,273.7875,274.5467,273.7875,274.4993,5309.0
2021-09-29 13:20:00,289.24,289.32,289.1,289.26,8109.0,274.4898,274.5657,274.3569,274.5088,8109.0
2021-09-29 13:30:00,289.26,289.26,288.51,288.82,6477.0,274.5088,274.5088,273.797,274.0912,6477.0
2021-09-29 13:40:00,288.77,289.27,288.58,288.75,7789.0,274.0437,274.5182,273.8634,274.0248,7789.0
2021-09-29 13:50:00,288.68,289.28,288.63,289.26,6528.0,273.9583,274.5277,273.9109,274.5088,6528.0
2021-09-29 14:00:00,289.36,289.41,289.14,289.41,7656.0,274.6037,274.6511,274.3949,274.6511,7656.0
2021-09-29 14:10:00,289.5,290.25,289.5,289.79,7442.0,274.7365,275.4483,274.7365,275.0117,7442.0
2021-09-29 14:20:00,289.87,289.95,289.66,289.83,5134.0,275.0876,275.1636,274.8884,275.0497,5134.0
2021-09-29 14:30:00,289.92,290.3,289.86,290.13,9588.0,275.1351,275.4957,275.0782,275.3344,9588.0
2021-09-29 14:40:00,290.08,290.26,289.85,290.06,8365.0,275.2869,275.4578,275.0687,275.268,8365.0
2021-09-29 14:50:00,290.06,290.27,289.87,289.93,7045.0,275.268,275.4672,275.0876,275.1446,7045.0
2021-09-29 15:00:00,290.08,290.15,289.63,289.99,8549.0,275.2869,275.3534,274.8599,275.2015,8549.0
2021-09-29 15:10:00,290.03,290.45,289.91,290.19,8563.0,275.2395,275.6381,275.1256,275.3913,8563.0
2021-09-29 15:20:00,290.04,290.55,289.9,290.3,7387.0,275.249,275.733,275.1161,275.4957,7387.0
2021-09-29 15:30:00,290.3,290.32,289.79,289.79,14191.0,275.4957,275.5147,275.0117,275.0117,14191.0
2021-09-29 15:40:00,289.74,289.76,289.26,289.53,22114.0,274.9643,274.9833,274.5088,274.765,22114.0
2021-09-29 15:50:00,289.48,289.48,288.56,288.61,80669.0,274.7175,274.7175,273.8445,273.8919,80669.0
2021-09-30 09:30:00,289.55,289.96,288.11,288.42,11084.0,274.784,275.1731,273.4174,273.7116,11084.0
2021-09-30 09:40:00,288.42,290.14,288.42,289.84,8015.0,273.7116,275.3439,273.7116,275.0592,8015.0
2021-09-30 09:50:00,289.82,290.09,288.43,288.8,5309.0,275.0402,275.2964,273.7211,274.0722,5309.0
2021-09-30 10:00:00,288.72,288.73,287.85,288.43,6832.0,273.9963,274.0058,273.1707,273.7211,6832.0
2021-09-30 10:10:00,288.58,288.73,287.63,287.88,35967.0,273.8634,274.0058,272.9619,273.1991,35967.0
2021-09-30 10:20:00,288.03,288.1,287.04,287.11,16741.0,273.3415,273.4079,272.402,272.4684,16741.0
2021-09-30 10:30:00,287.06,287.78,286.71,287.45,7894.0,272.4209,273.1042,272.0888,272.7911,7894.0
2021-09-30 10:40:00,287.28,288.23,287.05,287.73,34880.0,272.6297,273.5313,272.4115,273.0568,34880.0
2021-09-30 10:50:00,287.55,287.66,286.7,286.76,7445.0,272.886,272.9904,272.0793,272.1362,7445.0
2021-09-30 11:00:00,286.71,287.2,286.46,287.04,14862.0,272.0888,272.5538,271.8515,272.402,14862.0
2021-09-30 11:10:00,287.16,287.89,286.83,287.89,16350.0,272.5158,273.2086,272.2027,273.2086,16350.0
2021-09-30 11:20:00,287.8,287.81,286.81,287.03,5156.0,273.1232,273.1327,272.1837,272.3925,5156.0
2021-09-30 11:30:00,287.0,287.0,285.78,285.94,15349.0,272.364,272.364,271.2062,271.3581,15349.0
2021-09-30 11:40:00,285.95,285.95,284.76,284.99,11166.0,271.3676,271.3676,270.2382,270.4565,11166.0
2021-09-30 11:50:00,284.98,285.06,284.47,284.66,8069.0,270.447,270.5229,269.963,270.1433,8069.0
2021-09-30 12:00:00,284.64,284.73,283.38,283.38,12448.0,270.1244,270.2098,268.9286,268.9286,12448.0
2021-09-30 12:10:00,283.19,283.25,282.54,282.89,8542.0,268.7483,268.8052,268.1315,268.4636,8542.0
2021-09-30 12:20:00,282.81,282.91,282.31,282.44,8437.0,268.3877,268.4826,267.9132,268.0366,8437.0
2021-09-30 12:30:00,282.38,283.05,282.07,282.75,17503.0,267.9796,268.6154,267.6854,268.3307,17503.0
2021-09-30 12:40:00,282.89,284.04,282.89,283.73,6403.0,268.4636,269.555,268.4636,269.2608,6403.0
2021-09-30 12:50:00,283.5,283.67,283.09,283.49,4535.0,269.0425,269.2038,268.6534,269.033,4535.0
2021-09-30 13:00:00,283.45,284.06,283.34,284.06,4603.0,268.995,269.5739,268.8907,269.5739,4603.0
2021-09-30 13:10:00,283.97,284.11,283.52,283.78,5033.0,269.4885,269.6214,269.0615,269.3082,5033.0
2021-09-30 13:20:00,283.67,283.78,282.77,283.05,5206.0,269.2038,269.3082,268.3497,268.6154,5206.0
2021-09-30 13:30:00,282.97,283.01,282.08,282.46,16826.0,268.5395,268.5775,267.6949,268.0555,16826.0
2021-09-30 13:40:00,282.46,282.59,282.08,282.37,6012.0,268.0555,268.1789,267.6949,267.9701,6012.0
2021-09-30 13:50:00,282.47,283.21,282.47,283.11,3954.0,268.065,268.7673,268.065,268.6724,3954.0
2021-09-30 14:00:00,283.31,283.98,283.31,283.84,6675.0,268.8622,269.498,268.8622,269.3652,6675.0
2021-09-30 14:10:00,283.8,283.8,282.94,282.99,3072.0,269.3272,269.3272,268.5111,268.5585,3072.0
2021-09-30 14:20:00,283.0,283.36,282.95,283.36,7071.0,268.568,268.9096,268.5205,268.9096,7071.0
2021-09-30 14:30:00,283.46,284.01,283.33,283.7,6164.0,269.0045,269.5265,268.8812,269.2323,6164.0
2021-09-30 14:40:00,283.67,284.38,283.61,284.36,6542.0,269.2038,269.8776,269.1469,269.8586,6542.0
2021-09-30 14:50:00,284.5,284.74,283.5,283.5,4787.0,269.9915,270.2193,269.0425,269.0425,4787.0
2021-09-30 15:00:00,283.5,283.7,283.09,283.2,9814.0,269.0425,269.2323,268.6534,268.7578,9814.0
2021-09-30 15:10:00,283.33,284.2,283.33,283.86,7615.0,268.8812,269.7068,268.8812,269.3841,7615.0
2021-09-30 15:20:00,283.88,283.89,283.42,283.53,9038.0,269.4031,269.4126,268.9666,269.071,9038.0
2021-09-30 15:30:00,283.4,283.84,282.78,282.92,21280.0,268.9476,269.3652,268.3592,268.4921,21280.0
2021-09-30 15:40:00,282.84,282.99,281.5,281.63,19587.0,268.4162,268.5585,267.1445,267.2679,19587.0
2021-09-30 15:50:00,281.4,281.4,279.46,279.49,97044.0,267.0496,267.0496,265.2085,265.237,97044.0
2021-10-01 09:30:00,282.48,283.63,280.74,281.93,17216.0,268.0745,269.1659,266.4232,267.5526,17216.0
2021-10-01 09:40:00,282.3,283.42,281.8,282.99,24584.0,267.9037,268.9666,267.4292,268.5585,24584.0
2021-10-01 09:50:00,282.83,283.6,282.52,283.6,5756.0,268.4067,269.1374,268.1125,269.1374,5756.0
2021-10-01 10:00:00,283.87,287.5,283.87,287.2,51235.0,269.3936,272.8385,269.3936,272.5538,51235.0
2021-10-01 10:10:00,287.13,287.2,285.01,285.96,35879.0,272.4874,272.5538,270.4755,271.377,35879.0
2021-10-01 10:20:00,286.11,286.29,284.6,285.78,51118.0,271.5194,271.6902,270.0864,271.2062,51118.0
2021-10-01 10:30:00,285.5,286.46,285.41,285.41,12374.0,270.9405,271.8515,270.8551,270.8551,12374.0
2021-10-01 10:40:00,285.3,286.45,284.9,286.44,23297.0,270.7507,271.8421,270.3711,271.8326,23297.0
2021-10-01 10:50:00,286.69,286.7,285.03,286.29,47126.0,272.0698,272.0793,270.4945,271.6902,47126.0
2021-10-01 11:00:00,286.13,287.01,286.13,286.39,21429.0,271.5384,272.3735,271.5384,271.7851,21429.0
2021-10-01 11:10:00,286.27,288.67,286.08,288.67,11379.0,271.6712,273.9488,271.4909,273.9488,11379.0
2021-10-01 11:20:00,288.96,288.98,288.4,288.53,19391.0,274.2241,274.243,273.6926,273.816,19391.0
2021-10-01 11:30:00,288.53,289.48,288.38,289.32,7897.0,273.816,274.7175,273.6736,274.5657,7897.0
2021-10-01 11:40:00,289.34,290.47,289.26,289.26,30675.0,274.5847,275.6571,274.5088,274.5088,30675.0
2021-10-01 11:50:00,288.94,289.25,288.09,288.3,9184.0,274.2051,274.4993,273.3984,273.5977,9184.0
2021-10-01 12:00:00,288.45,288.48,287.71,287.98,9606.0,273.7401,273.7685,273.0378,273.294,9606.0
2021-10-01 12:10:00,287.81,288.11,287.65,287.92,3733.0,273.1327,273.4174,272.9809,273.2371,3733.0
2021-10-01 12:20:00,288.15,288.66,288.1,288.46,5004.0,273.4554,273.9394,273.4079,273.7496,5004.0
2021-10-01 12:30:00,288.48,288.85,288.23,288.32,12904.0,273.7685,274.1197,273.5313,273.6167,12904.0
2021-10-01 12:40:00,288.42,288.73,288.38,288.73,2071.0,273.7116,274.0058,273.6736,274.0058,2071.0
2021-10-01 12:50:00,288.51,288.61,288.11,288.11,2729.0,273.797,273.8919,273.4174,273.4174,2729.0
2021-10-01 13:00:00,288.03,288.81,287.87,288.8,3176.0,273.3415,274.0817,273.1896,274.0722,3176.0
2021-10-01 13:10:00,288.73,288.9,288.6,288.79,2057.0,274.0058,274.1671,273.8824,274.0627,2057.0
2021-10-01 13:20:00,288.78,289.23,288.68,289.21,5999.0,274.0532,274.4803,273.9583,274.4613,5999.0
2021-10-01 13:30:00,289.18,289.68,289.18,289.64,3280.0,274.4328,274.9073,274.4328,274.8694,3280.0
2021-10-01 13:40:00,289.71,290.6,289.71,290.46,11065.0,274.9358,275.7804,274.9358,275.6476,11065.0
2021-10-01 13:50:00,290.5,290.64,290.17,290.41,6265.0,275.6855,275.8184,275.3723,275.6001,6265.0
2021-10-01 14:00:00,290.38,290.98,290.38,290.75,4694.0,275.5716,276.141,275.5716,275.9228,4694.0
2021-10-01 14:10:00,290.78,290.81,290.5,290.67,4947.0,275.9512,275.9797,275.6855,275.8469,4947.0
2021-10-01 14:20:00,290.68,291.38,290.63,291.27,4117.0,275.8563,276.5206,275.8089,276.4163,4117.0
2021-10-01 14:30:00,291.25,291.45,290.85,291.21,4623.0,276.3973,276.5871,276.0177,276.3593,4623.0
2021-10-01 14:40:00,291.2,291.29,290.78,290.91,5391.0,276.3498,276.4352,275.9512,276.0746,5391.0
2021-10-01 14:50:00,290.84,291.6,290.72,291.32,5793.0,276.0082,276.7294,275.8943,276.4637,5793.0
2021-10-01 15:00:00,291.33,292.16,291.33,291.94,4355.0,276.4732,277.2609,276.4732,277.0521,4355.0
2021-10-01 15:10:00,291.97,292.78,291.95,292.55,20164.0,277.0806,277.8492,277.0616,277.631,20164.0
2021-10-01 15:20:00,292.55,292.68,292.28,292.48,21033.0,277.631,277.7543,277.3747,277.5645,21033.0
2021-10-01 15:30:00,292.44,292.47,292.0,292.2,26436.0,277.5266,277.5551,277.109,277.2988,26436.0
2021-10-01 15:40:00,292.25,292.3,291.38,291.46,32961.0,277.3463,277.3937,276.5206,276.5966,32961.0
2021-10-01 15:50:00,291.46,292.25,291.22,291.73,114138.0,276.5966,277.3463,276.3688,276.8528,114138.0
2021-10-04 09:30:00,290.35,292.15,290.01,291.7,34982.0,275.5432,277.2514,275.2205,276.8243,34982.0
2021-10-04 09:40:00,291.69,292.26,290.95,291.64,11607.0,276.8148,277.3558,276.1126,276.7674,11607.0
2021-10-04 09:50:00,291.24,292.31,291.24,291.62,10727.0,276.3878,277.4032,276.3878,276.7484,10727.0
2021-10-04 10:00:00,291.79,292.05,290.29,290.77,27710.0,276.9097,277.1565,275.4862,275.9418,27710.0
2021-10-04 10:10:00,290.69,291.23,288.86,289.15,19086.0,275.8658,276.3783,274.1292,274.4044,19086.0
2021-10-04 10:20:00,289.27,289.27,287.52,288.42,11368.0,274.5182,274.5182,272.8575,273.7116,11368.0
2021-10-04 10:30:00,288.24,288.48,286.66,286.98,11809.0,273.5408,273.7685,272.0413,272.345,11809.0
2021-10-04 10:40:00,286.88,288.17,286.84,287.52,29677.0,272.2501,273.4743,272.2122,272.8575,29677.0
2021-10-04 10:50:00,287.42,287.98,286.97,287.87,10374.0,272.7626,273.294,272.3355,273.1896,10374.0
2021-10-04 11:00:00,287.7,288.8,287.17,288.46,14359.0,273.0283,274.0722,272.5253,273.7496,14359.0
2021-10-04 11:10:00,288.3,288.7,288.07,288.36,7159.0,273.5977,273.9773,273.3794,273.6547,7159.0
2021-10-04 11:20:00,288.36,288.63,287.36,287.5,12341.0,273.6547,273.9109,272.7056,272.8385,12341.0
2021-10-04 11:30:00,287.63,288.38,287.33,287.42,27788.0,272.9619,273.6736,272.6772,272.7626,27788.0
2021-10-04 11:40:00,287.42,288.79,287.31,288.79,4143.0,272.7626,274.0627,272.6582,274.0627,4143.0
2021-10-04 11:50:00,288.55,290.41,288.47,290.4,10262.0,273.835,275.6001,273.759,275.5906,10262.0
2021-10-04 12:00:00,290.18,290.18,289.38,290.03,8104.0,275.3818,275.3818,274.6226,275.2395,8104.0
2021-10-04 12:10:00,290.07,290.07,289.29,289.6,3174.0,275.2774,275.2774,274.5372,274.8314,3174.0
2021-10-04 12:20:00,289.51,289.71,289.21,289.56,6282.0,274.746,274.9358,274.4613,274.7935,6282.0
2021-10-04 12:30:00,289.53,289.69,288.92,288.92,5534.0,274.765,274.9168,274.1861,274.1861,5534.0
2021-10-04 12:40:00,288.92,288.96,288.25,288.96,4104.0,274.1861,274.2241,273.5503,274.2241,4104.0
2021-10-04 12:50:00,289.02,289.38,288.67,289.16,3305.0,274.281,274.6226,273.9488,274.4139,3305.0
2021-10-04 13:00:00,289.02,289.24,288.42,289.23,4665.0,274.281,274.4898,273.7116,274.4803,4665.0
2021-10-04 13:10:00,289.12,289.45,288.72,288.96,3052.0,274.3759,274.6891,273.9963,274.2241,3052.0
2021-10-04 13:20:00,288.7,289.1,288.6,288.75,5094.0,273.9773,274.3569,273.8824,274.0248,5094.0
2021-10-04 13:30:00,288.82,289.19,288.47,289.14,8481.0,274.0912,274.4423,273.759,274.3949,8481.0
2021-10-04 13:40:00,289.12,289.31,288.65,289.09,7802.0,274.3759,274.5562,273.9299,274.3474,7802.0
2021-10-04 13:50:00,288.99,289.18,288.9,289.06,8783.0,274.2525,274.4328,274.1671,274.319,8783.0
2021-10-04 14:00:00,289.14,289.5,288.86,289.23,6634.0,274.3949,274.7365,274.1292,274.4803,6634.0
2021-10-04 14:10:00,289.1,289.19,288.5,288.77,7708.0,274.3569,274.4423,273.7875,274.0437,7708.0
2021-10-04 14:20:00,288.86,289.38,288.76,288.94,10719.0,274.1292,274.6226,274.0343,274.2051,10719.0
2021-10-04 14:30:00,288.93,289.17,288.8,289.1,10964.0,274.1956,274.4233,274.0722,274.3569,10964.0
2021-10-04 14:40:00,289.0,289.3,288.75,289.18,10673.0,274.262,274.5467,274.0248,274.4328,10673.0
2021-10-04 14:50:00,289.18,289.22,288.82,289.15,14379.0,274.4328,274.4708,274.0912,274.4044,14379.0
2021-10-04 15:00:00,289.14,289.51,288.91,289.21,14368.0,274.3949,274.746,274.1766,274.4613,14368.0
2021-10-04 15:10:00,289.21,289.39,288.64,288.81,12840.0,274.4613,274.6321,273.9204,274.0817,12840.0
2021-10-04 15:20:00,288.76,289.59,288.62,289.46,15183.0,274.0343,274.8219,273.9014,274.6986,15183.0
2021-10-04 15:30:00,289.46,290.03,289.24,289.44,31179.0,274.6986,275.2395,274.4898,274.6796,31179.0
2021-10-04 15:40:00,289.49,290.66,289.32,290.5,34183.0,274.727,275.8374,274.5657,275.6855,34183.0
2021-10-04 15:50:00,290.4,290.59,288.33,289.05,129640.0,275.5906,275.7709,273.6262,274.3095,129640.0
2021-10-05 09:30:00,289.15,290.01,288.32,290.01,11739.0,274.4044,275.2205,273.6167,275.2205,11739.0
2021-10-05 09:40:00,289.44,289.88,288.08,289.62,17491.0,274.6796,275.0971,273.3889,274.8504,17491.0
2021-10-05 09:50:00,289.38,290.03,288.87,289.2,3607.0,274.6226,275.2395,274.1386,274.4518,3607.0
2021-10-05 10:00:00,289.29,289.78,289.0,289.59,50095.0,274.5372,275.0022,274.262,274.8219,50095.0
2021-10-05 10:10:00,289.69,291.59,289.67,291.1,13346.0,274.9168,276.7199,274.8978,276.2549,13346.0
2021-10-05 10:20:00,291.36,293.26,291.36,293.26,18413.0,276.5017,278.3048,276.5017,278.3048,18413.0
2021-10-05 10:30:00,293.18,294.31,293.09,293.78,19513.0,278.2288,279.3012,278.1434,278.7983,19513.0
2021-10-05 10:40:00,293.75,295.26,293.74,295.26,20536.0,278.7698,280.2028,278.7603,280.2028,20536.0
2021-10-05 10:50:00,295.39,295.54,294.35,294.4,17373.0,280.3261,280.4685,279.3392,279.3866,17373.0
2021-10-05 11:00:00,294.37,294.77,294.29,294.72,8647.0,279.3582,279.7378,279.2822,279.6903,8647.0
2021-10-05 11:10:00,294.59,295.4,294.54,295.37,11103.0,279.5669,280.3356,279.5195,280.3072,11103.0
2021-10-05 11:20:00,295.37,295.59,294.98,295.01,10451.0,280.3072,280.5159,279.9371,279.9655,10451.0
2021-10-05 11:30:00,295.09,295.15,294.07,294.16,8340.0,280.0414,280.0984,279.0735,279.1589,8340.0
2021-10-05 11:40:00,294.11,294.11,293.35,293.5,4747.0,279.1114,279.1114,278.3902,278.5325,4747.0
2021-10-05 11:50:00,293.37,293.96,293.24,293.84,8722.0,278.4092,278.9691,278.2858,278.8552,8722.0
2021-10-05 12:00:00,293.75,294.01,293.49,294.01,5871.0,278.7698,279.0165,278.523,279.0165,5871.0
2021-10-05 12:10:00,293.97,294.06,292.9,292.9,4023.0,278.9786,279.064,277.9631,277.9631,4023.0
2021-10-05 12:20:00,292.7,292.7,291.53,291.59,12136.0,277.7733,277.7733,276.663,276.7199,12136.0
2021-10-05 12:30:00,291.54,292.34,291.36,291.88,9113.0,276.6725,277.4317,276.5017,276.9951,9113.0
2021-10-05 12:40:00,291.9,292.44,291.89,292.35,6241.0,277.0141,277.5266,277.0046,277.4412,6241.0
2021-10-05 12:50:00,292.39,293.24,292.29,293.24,7923.0,277.4791,278.2858,277.3842,278.2858,7923.0
2021-10-05 13:00:00,293.19,293.41,292.94,293.14,6961.0,278.2383,278.4471,278.0011,278.1909,6961.0
2021-10-05 13:10:00,293.22,293.55,292.9,293.04,5763.0,278.2668,278.58,277.9631,278.096,5763.0
2021-10-05 13:20:00,293.13,293.14,292.91,292.92,11652.0,278.1814,278.1909,277.9726,277.9821,11652.0
2021-10-05 13:30:00,292.96,293.04,292.67,292.88,4128.0,278.0201,278.096,277.7449,277.9441,4128.0
2021-10-05 13:40:00,292.97,293.22,292.92,292.99,5787.0,278.0296,278.2668,277.9821,278.0485,5787.0
2021-10-05 13:50:00,292.94,293.23,292.73,293.08,6124.0,278.0011,278.2763,277.8018,278.1339,6124.0
2021-10-05 14:00:00,293.13,293.53,293.03,293.09,10451.0,278.1814,278.561,278.0865,278.1434,10451.0
2021-10-05 14:10:00,293.11,293.44,293.03,293.07,6564.0,278.1624,278.4756,278.0865,278.1245,6564.0
2021-10-05 14:20:00,293.07,293.55,293.07,293.44,7868.0,278.1245,278.58,278.1245,278.4756,7868.0
2021-10-05 14:30:00,293.71,293.76,293.32,293.58,5857.0,278.7318,278.7793,278.3617,278.6085,5857.0
2021-10-05 14:40:00,293.6,294.14,293.54,294.08,7498.0,278.6274,279.1399,278.5705,279.083,7498.0
2021-10-05 14:50:00,294.08,294.21,293.85,293.9,6072.0,279.083,279.2063,278.8647,278.9121,6072.0
2021-10-05 15:00:00,293.91,294.02,293.69,293.74,7778.0,278.9216,279.026,278.7128,278.7603,7778.0
2021-10-05 15:10:00,293.74,294.4,293.67,294.4,14650.0,278.7603,279.3866,278.6939,279.3866,14650.0
2021-10-05 15:20:00,294.38,294.39,293.9,293.97,15447.0,279.3677,279.3771,278.9121,278.9786,15447.0
2021-10-05 15:30:00,293.91,294.66,293.8,294.37,21715.0,278.9216,279.6334,278.8172,279.3582,21715.0
2021-10-05 15:40:00,294.37,294.5,293.2,293.27,19914.0,279.3582,279.4815,278.2478,278.3143,19914.0
2021-10-05 15:50:00,293.37,293.41,291.81,291.95,108237.0,278.4092,278.4471,276.9287,277.0616,108237.0
2021-10-06 09:30:00,288.67,290.83,288.67,289.49,11952.0,273.9488,275.9987,273.9488,274.727,11952.0
2021-10-06 09:40:00,289.29,289.45,287.93,287.93,7157.0,274.5372,274.6891,273.2466,273.2466,7157.0
2021-10-06 09:50:00,287.6,287.75,286.53,286.56,9191.0,272.9334,273.0758,271.918,271.9464,9191.0
2021-10-06 10:00:00,286.34,286.34,284.7,285.08,12331.0,271.7377,271.7377,270.1813,270.5419,12331.0
2021-10-06 10:10:00,285.17,286.98,284.75,286.0,72286.0,270.6273,272.345,270.2287,271.415,72286.0
2021-10-06 10:20:00,286.0,287.23,285.91,285.99,6325.0,271.415,272.5823,271.3296,271.4055,6325.0
2021-10-06 10:30:00,286.1,286.76,285.91,286.76,18316.0,271.5099,272.1362,271.3296,272.1362,18316.0
2021-10-06 10:40:00,286.49,286.49,285.64,285.71,45711.0,271.88,271.88,271.0734,271.1398,45711.0
2021-10-06 10:50:00,285.73,287.12,285.42,287.05,29624.0,271.1588,272.4779,270.8646,272.4115,29624.0
2021-10-06 11:00:00,287.04,288.58,286.86,288.41,7762.0,272.402,273.8634,272.2311,273.7021,7762.0
2021-10-06 11:10:00,288.74,288.74,287.71,287.84,5982.0,274.0153,274.0153,273.0378,273.1612,5982.0
2021-10-06 11:20:00,287.95,287.96,285.99,286.23,10843.0,273.2656,273.2751,271.4055,271.6333,10843.0
2021-10-06 11:30:00,286.03,286.53,285.73,286.3,12589.0,271.4435,271.918,271.1588,271.6997,12589.0
2021-10-06 11:40:00,286.3,287.31,285.96,287.13,11315.0,271.6997,272.6582,271.377,272.4874,11315.0
2021-10-06 11:50:00,287.19,288.45,287.08,288.29,6877.0,272.5443,273.7401,272.4399,273.5882,6877.0
2021-10-06 12:00:00,288.31,288.46,286.97,287.11,3617.0,273.6072,273.7496,272.3355,272.4684,3617.0
2021-10-06 12:10:00,287.11,287.41,286.39,287.41,4448.0,272.4684,272.7531,271.7851,272.7531,4448.0
2021-10-06 12:20:00,287.27,287.72,286.87,286.88,6793.0,272.6202,273.0473,272.2406,272.2501,6793.0
2021-10-06 12:30:00,286.98,287.51,286.91,287.44,6693.0,272.345,272.848,272.2786,272.7816,6693.0
2021-10-06 12:40:00,287.46,287.96,287.26,287.26,3602.0,272.8005,273.2751,272.6107,272.6107,3602.0
2021-10-06 12:50:00,287.2,287.82,287.2,287.6,3329.0,272.5538,273.1422,272.5538,272.9334,3329.0
2021-10-06 13:00:00,287.66,287.81,286.87,287.29,4121.0,272.9904,273.1327,272.2406,272.6392,4121.0
2021-10-06 13:10:00,287.21,288.33,287.09,288.33,3391.0,272.5633,273.6262,272.4494,273.6262,3391.0
2021-10-06 13:20:00,288.27,288.69,288.05,288.65,15274.0,273.5692,273.9678,273.3605,273.9299,15274.0
2021-10-06 13:30:00,288.73,290.22,288.73,290.01,6116.0,274.0058,275.4198,274.0058,275.2205,6116.0
2021-10-06 13:40:00,290.23,291.59,289.92,291.28,31983.0,275.4293,276.7199,275.1351,276.4257,31983.0
2021-10-06 13:50:00,291.08,291.5,290.44,291.5,24109.0,276.2359,276.6345,275.6286,276.6345,24109.0
2021-10-06 14:00:00,291.73,291.74,290.37,291.08,8524.0,276.8528,276.8623,275.5621,276.2359,8524.0
2021-10-06 14:10:00,291.12,292.65,291.12,292.65,9628.0,276.2739,277.7259,276.2739,277.7259,9628.0
2021-10-06 14:20:00,292.7,292.85,292.4,292.55,12343.0,277.7733,277.9157,277.4886,277.631,12343.0
2021-10-06 14:30:00,292.69,292.86,292.42,292.81,9527.0,277.7638,277.9252,277.5076,277.8777,9527.0
2021-10-06 14:40:00,292.88,293.81,292.78,293.14,13016.0,277.9441,278.8267,277.8492,278.1909,13016.0
2021-10-06 14:50:00,293.11,293.33,292.62,292.62,9247.0,278.1624,278.3712,277.6974,277.6974,9247.0
2021-10-06 15:00:00,292.56,292.75,292.29,292.72,8343.0,277.6405,277.8208,277.3842,277.7923,8343.0
2021-10-06 15:10:00,292.59,293.21,292.58,293.2,7890.0,277.6689,278.2573,277.6594,278.2478,7890.0
2021-10-06 15:20:00,293.21,293.54,293.01,293.12,9965.0,278.2573,278.5705,278.0675,278.1719,9965.0
2021-10-06 15:30:00,293.04,293.26,292.58,292.62,23710.0,278.096,278.3048,277.6594,277.6974,23710.0
2021-10-06 15:40:00,292.66,293.67,292.47,293.35,24898.0,277.7354,278.6939,277.5551,278.3902,24898.0
2021-10-06 15:50:00,293.38,293.95,293.07,293.58,102918.0,278.4187,278.9596,278.1245,278.6085,102918.0
2021-10-07 09:30:00,296.39,298.24,296.37,297.44,15244.0,281.2752,283.0308,281.2562,282.2716,15244.0
2021-10-07 09:40:00,297.44,297.44,295.28,295.83,11398.0,282.2716,282.2716,280.2218,280.7437,11398.0
2021-10-07 09:50:00,296.08,296.49,295.24,296.1,12267.0,280.981,281.3701,280.1838,280.9999,12267.0
2021-10-07 10:00:00,296.0,296.66,295.87,296.02,7264.0,280.905,281.5314,280.7817,280.924,7264.0
2021-10-07 10:10:00,296.23,297.55,295.97,297.55,6792.0,281.1233,282.376,280.8766,282.376,6792.0
2021-10-07 10:20:00,297.42,298.17,297.16,297.94,11114.0,282.2526,282.9644,282.0059,282.7461,11114.0
2021-10-07 10:30:00,297.8,297.99,296.27,296.31,5985.0,282.6132,282.7936,281.1613,281.1992,5985.0
2021-10-07 10:40:00,296.31,297.16,296.31,296.95,9589.0,281.1992,282.0059,281.1992,281.8066,9589.0
2021-10-07 10:50:00,296.95,297.26,296.36,296.56,7329.0,281.8066,282.1008,281.2467,281.4365,7329.0
2021-10-07 11:00:00,296.66,296.85,296.26,296.43,7911.0,281.5314,281.7117,281.1518,281.3131,7911.0
2021-10-07 11:10:00,296.55,296.57,295.26,295.26,10232.0,281.427,281.446,280.2028,280.2028,10232.0
2021-10-07 11:20:00,295.42,295.65,295.02,295.21,5676.0,280.3546,280.5729,279.975,280.1553,5676.0
2021-10-07 11:30:00,295.09,295.09,294.68,294.69,5717.0,280.0414,280.0414,279.6524,279.6618,5717.0
2021-10-07 11:40:00,294.66,294.95,294.13,294.23,4797.0,279.6334,279.9086,279.1304,279.2253,4797.0
2021-10-07 11:50:00,293.94,293.94,293.48,293.48,5606.0,278.9501,278.9501,278.5136,278.5136,5606.0
2021-10-07 12:00:00,293.5,293.89,293.33,293.59,17856.0,278.5325,278.9026,278.3712,278.6179,17856.0
2021-10-07 12:10:00,293.62,294.45,293.61,294.42,8822.0,278.6464,279.4341,278.6369,279.4056,8822.0
2021-10-07 12:20:00,294.41,294.72,293.49,293.49,4548.0,279.3961,279.6903,278.523,278.523,4548.0
2021-10-07 12:30:00,293.63,294.16,293.48,294.16,6781.0,278.6559,279.1589,278.5136,279.1589,6781.0
2021-10-07 12:40:00,294.21,294.31,293.65,293.87,7649.0,279.2063,279.3012,278.6749,278.8837,7649.0
2021-10-07 12:50:00,293.85,294.21,293.81,294.21,4796.0,278.8647,279.2063,278.8267,279.2063,4796.0
2021-10-07 13:00:00,294.18,294.2,293.6,293.98,6452.0,279.1779,279.1968,278.6274,278.9881,6452.0
2021-10-07 13:10:00,293.95,294.08,293.64,294.02,4172.0,278.9596,279.083,278.6654,279.026,4172.0
2021-10-07 13:20:00,294.11,294.11,293.57,293.75,6102.0,279.1114,279.1114,278.599,278.7698,6102.0
2021-10-07 13:30:00,293.82,293.82,292.59,292.6,5556.0,278.8362,278.8362,277.6689,277.6784,5556.0
2021-10-07 13:40:00,292.74,292.97,292.58,292.58,7268.0,277.8113,278.0296,277.6594,277.6594,7268.0
2021-10-07 13:50:00,292.61,292.61,292.14,292.38,9285.0,277.6879,277.6879,277.2419,277.4696,9285.0
2021-10-07 14:00:00,292.42,292.42,291.79,291.79,13043.0,277.5076,277.5076,276.9097,276.9097,13043.0
2021-10-07 14:10:00,291.79,291.79,291.15,291.53,10552.0,276.9097,276.9097,276.3024,276.663,10552.0
2021-10-07 14:20:00,291.59,292.17,291.16,291.29,23346.0,276.7199,277.2704,276.3119,276.4352,23346.0
2021-10-07 14:30:00,291.19,291.8,291.1,291.13,10444.0,276.3403,276.9192,276.2549,276.2834,10444.0
2021-10-07 14:40:00,291.17,291.19,290.32,290.38,12748.0,276.3214,276.3403,275.5147,275.5716,12748.0
2021-10-07 14:50:00,290.35,290.36,289.31,289.53,12247.0,275.5432,275.5527,274.5562,274.765,12247.0
2021-10-07 15:00:00,289.45,290.32,289.33,290.29,11863.0,274.6891,275.5147,274.5752,275.4862,11863.0
2021-10-07 15:10:00,290.29,290.29,289.79,290.03,8644.0,275.4862,275.4862,275.0117,275.2395,8644.0
2021-10-07 15:20:00,290.03,290.08,289.33,289.43,10382.0,275.2395,275.2869,274.5752,274.6701,10382.0
2021-10-07 15:30:00,289.39,289.93,289.23,289.81,27185.0,274.6321,275.1446,274.4803,275.0307,27185.0
2021-10-07 15:40:00,289.75,290.04,288.97,290.04,37182.0,274.9738,275.249,274.2335,275.249,37182.0
2021-10-07 15:50:00,289.92,289.94,289.38,289.76,78143.0,275.1351,275.1541,274.6226,274.9833,78143.0
2021-10-08 09:30:00,290.8,290.82,288.69,290.22,13067.0,275.9702,275.9892,273.9678,275.4198,13067.0
2021-10-08 09:40:00,289.7,290.09,288.8,289.15,20881.0,274.9263,275.2964,274.0722,274.4044,20881.0
2021-10-08 09:50:00,289.27,290.27,287.68,290.01,11134.0,274.5182,275.4672,273.0093,275.2205,11134.0
2021-10-08 10:00:00,289.62,290.48,289.58,290.12,4939.0,274.8504,275.6665,274.8124,275.3249,4939.0
2021-10-08 10:10:00,289.94,291.37,289.92,291.09,9926.0,275.1541,276.5112,275.1351,276.2454,9926.0
2021-10-08 10:20:00,291.23,291.59,290.78,290.87,7154.0,276.3783,276.7199,275.9512,276.0367,7154.0
2021-10-08 10:30:00,290.71,291.03,290.54,290.93,5782.0,275.8848,276.1885,275.7235,276.0936,5782.0
2021-10-08 10:40:00,290.95,292.15,290.56,291.95,8554.0,276.1126,277.2514,275.7425,277.0616,8554.0
2021-10-08 10:50:00,292.13,292.39,291.56,291.79,4528.0,277.2324,277.4791,276.6915,276.9097,4528.0
2021-10-08 11:00:00,291.84,291.97,290.9,290.92,5287.0,276.9572,277.0806,276.0651,276.0841,5287.0
2021-10-08 11:10:00,291.18,291.42,290.75,290.91,8302.0,276.3308,276.5586,275.9228,276.0746,8302.0
2021-10-08 11:20:00,290.81,290.98,290.53,290.88,6097.0,275.9797,276.141,275.714,276.0461,6097.0
2021-10-08 11:30:00,290.95,291.47,290.95,291.15,3729.0,276.1126,276.6061,276.1126,276.3024,3729.0
2021-10-08 11:40:00,290.83,291.11,290.8,290.83,6156.0,275.9987,276.2644,275.9702,275.9987,6156.0
2021-10-08 11:50:00,290.85,291.51,290.79,290.84,2720.0,276.0177,276.644,275.9607,276.0082,2720.0
2021-10-08 12:00:00,290.95,291.05,290.61,290.69,4701.0,276.1126,276.2075,275.7899,275.8658,4701.0
2021-10-08 12:10:00,290.67,291.04,290.52,290.98,4662.0,275.8469,276.198,275.7045,276.141,4662.0
2021-10-08 12:20:00,290.56,290.83,290.31,290.56,8663.0,275.7425,275.9987,275.5052,275.7425,8663.0
2021-10-08 12:30:00,290.63,290.92,290.54,290.71,1817.0,275.8089,276.0841,275.7235,275.8848,1817.0
2021-10-08 12:40:00,290.78,290.95,290.26,290.26,2579.0,275.9512,276.1126,275.4578,275.4578,2579.0
2021-10-08 12:50:00,290.19,290.62,290.19,290.38,3000.0,275.3913,275.7994,275.3913,275.5716,3000.0
2021-10-08 13:00:00,290.58,290.61,289.94,290.06,4746.0,275.7614,275.7899,275.1541,275.268,4746.0
2021-10-08 13:10:00,290.01,290.37,289.87,290.0,10220.0,275.2205,275.5621,275.0876,275.211,10220.0
2021-10-08 13:20:00,290.05,290.36,289.89,290.27,8268.0,275.2585,275.5527,275.1066,275.4672,8268.0
2021-10-08 13:30:00,290.23,290.64,290.23,290.4,4763.0,275.4293,275.8184,275.4293,275.5906,4763.0
2021-10-08 13:40:00,290.37,290.37,289.65,289.74,4682.0,275.5621,275.5621,274.8789,274.9643,4682.0
2021-10-08 13:50:00,289.83,290.21,289.82,290.21,2941.0,275.0497,275.4103,275.0402,275.4103,2941.0
2021-10-08 14:00:00,290.3,290.91,290.3,290.91,2846.0,275.4957,276.0746,275.4957,276.0746,2846.0
2021-10-08 14:10:00,290.82,291.25,290.78,291.12,3514.0,275.9892,276.3973,275.9512,276.2739,3514.0
2021-10-08 14:20:00,291.07,291.34,291.03,291.27,2256.0,276.2265,276.4827,276.1885,276.4163,2256.0
2021-10-08 14:30:00,291.41,291.71,291.35,291.41,5199.0,276.5491,276.8338,276.4922,276.5491,5199.0
2021-10-08 14:40:00,291.3,291.45,291.2,291.34,1623.0,276.4447,276.5871,276.3498,276.4827,1623.0
2021-10-08 14:50:00,291.59,291.62,291.33,291.42,3031.0,276.7199,276.7484,276.4732,276.5586,3031.0
2021-10-08 15:00:00,291.41,291.55,291.24,291.42,3788.0,276.5491,276.682,276.3878,276.5586,3788.0
2021-10-08 15:10:00,291.3,291.76,291.17,291.75,7123.0,276.4447,276.8813,276.3214,276.8718,7123.0
2021-10-08 15:20:00,291.76,291.78,291.54,291.78,3349.0,276.8813,276.9002,276.6725,276.9002,3349.0
2021-10-08 15:30:00,291.85,291.87,291.24,291.54,6919.0,276.9667,276.9857,276.3878,276.6725,6919.0
2021-10-08 15:40:00,291.49,291.6,291.11,291.16,13259.0,276.625,276.7294,276.2644,276.3119,13259.0
2021-10-08 15:50:00,291.08,291.27,290.79,291.03,33229.0,276.2359,276.4163,275.9607,276.1885,33229.0
2021-10-11 09:30:00,291.49,292.74,290.15,292.74,15232.0,276.625,277.8113,275.3534,277.8113,15232.0
2021-10-11 09:40:00,292.66,292.84,290.61,291.16,6667.0,277.7354,277.9062,275.7899,276.3119,6667.0
2021-10-11 09:50:00,291.3,291.59,290.93,291.37,5021.0,276.4447,276.7199,276.0936,276.5112,5021.0
2021-10-11 10:00:00,291.24,291.9,291.08,291.08,9647.0,276.3878,277.0141,276.2359,276.2359,9647.0
2021-10-11 10:10:00,291.33,291.89,291.23,291.89,3654.0,276.4732,277.0046,276.3783,277.0046,3654.0
2021-10-11 10:20:00,292.02,292.47,291.82,292.47,5460.0,277.128,277.5551,276.9382,277.5551,5460.0
2021-10-11 10:30:00,292.38,292.44,291.73,291.73,4478.0,277.4696,277.5266,276.8528,276.8528,4478.0
2021-10-11 10:40:00,291.88,292.01,291.61,291.91,4045.0,276.9951,277.1185,276.7389,277.0236,4045.0
2021-10-11 10:50:00,292.01,292.12,291.23,291.33,4592.0,277.1185,277.2229,276.3783,276.4732,4592.0
2021-10-11 11:00:00,291.29,291.36,290.83,290.93,5913.0,276.4352,276.5017,275.9987,276.0936,5913.0
2021-10-11 11:10:00,290.81,291.04,290.53,291.04,14045.0,275.9797,276.198,275.714,276.198,14045.0
2021-10-11 11:20:00,290.97,291.21,290.84,291.07,10469.0,276.1316,276.3593,276.0082,276.2265,10469.0
2021-10-11 11:30:00,291.12,291.7,290.89,291.6,3898.0,276.2739,276.8243,276.0556,276.7294,3898.0
2021-10-11 11:40:00,291.6,291.98,291.6,291.95,7743.0,276.7294,277.09,276.7294,277.0616,7743.0
2021-10-11 11:50:00,291.96,292.01,291.69,291.99,7487.0,277.0711,277.1185,276.8148,277.0995,7487.0
2021-10-11 12:00:00,292.07,292.07,291.3,291.47,9438.0,277.1755,277.1755,276.4447,276.6061,9438.0
2021-10-11 12:10:00,291.4,291.66,291.05,291.24,12850.0,276.5396,276.7864,276.2075,276.3878,12850.0
2021-10-11 12:20:00,291.26,291.28,290.36,290.38,5388.0,276.4068,276.4257,275.5527,275.5716,5388.0
2021-10-11 12:30:00,290.35,290.35,289.44,289.44,2560.0,275.5432,275.5432,274.6796,274.6796,2560.0
2021-10-11 12:40:00,289.34,290.02,289.19,289.84,8433.0,274.5847,275.23,274.4423,275.0592,8433.0
2021-10-11 12:50:00,289.85,289.85,289.41,289.63,3876.0,275.0687,275.0687,274.6511,274.8599,3876.0
2021-10-11 13:00:00,289.56,289.94,289.26,289.89,14436.0,274.7935,275.1541,274.5088,275.1066,14436.0
2021-10-11 13:10:00,289.91,290.21,289.91,289.96,3246.0,275.1256,275.4103,275.1256,275.1731,3246.0
2021-10-11 13:20:00,289.89,289.89,289.34,289.57,8951.0,275.1066,275.1066,274.5847,274.8029,8951.0
2021-10-11 13:30:00,289.5,289.65,289.42,289.63,4392.0,274.7365,274.8789,274.6606,274.8599,4392.0
2021-10-11 13:40:00,289.63,289.95,289.28,289.45,5094.0,274.8599,275.1636,274.5277,274.6891,5094.0
2021-10-11 13:50:00,289.5,289.67,289.35,289.67,8211.0,274.7365,274.8978,274.5942,274.8978,8211.0
2021-10-11 14:00:00,289.54,289.77,289.42,289.48,4735.0,274.7745,274.9927,274.6606,274.7175,4735.0
2021-10-11 14:10:00,289.48,290.14,289.46,289.83,5926.0,274.7175,275.3439,274.6986,275.0497,5926.0
2021-10-11 14:20:00,289.55,289.72,289.42,289.6,7747.0,274.784,274.9453,274.6606,274.8314,7747.0
2021-10-11 14:30:00,289.62,289.71,289.45,289.53,11078.0,274.8504,274.9358,274.6891,274.765,11078.0
2021-10-11 14:40:00,289.55,290.13,289.34,290.07,12223.0,274.784,275.3344,274.5847,275.2774,12223.0
2021-10-11 14:50:00,290.12,290.38,289.83,290.18,5592.0,275.3249,275.5716,275.0497,275.3818,5592.0
2021-10-11 15:00:00,290.18,290.36,289.96,290.13,3145.0,275.3818,275.5527,275.1731,275.3344,3145.0
2021-10-11 15:10:00,290.13,290.37,289.82,289.82,5160.0,275.3344,275.5621,275.0402,275.0402,5160.0
2021-10-11 15:20:00,289.86,289.86,289.08,289.08,6076.0,275.0782,275.0782,274.3379,274.3379,6076.0
2021-10-11 15:30:00,288.74,289.21,288.7,288.98,7585.0,274.0153,274.4613,273.9773,274.243,7585.0
2021-10-11 15:40:00,288.84,288.84,287.8,287.81,12107.0,274.1102,274.1102,273.1232,273.1327,12107.0
2021-10-11 15:50:00,287.55,287.81,287.15,287.43,43251.0,272.886,273.1327,272.5064,272.7721,43251.0
2021-10-12 09:30:00,288.66,289.68,287.85,289.68,7483.0,273.9394,274.9073,273.1707,274.9073,7483.0
2021-10-12 09:40:00,289.37,289.48,287.54,288.03,3150.0,274.6131,274.7175,272.8765,273.3415,3150.0
2021-10-12 09:50:00,288.54,289.83,288.52,288.98,3243.0,273.8255,275.0497,273.8065,274.243,3243.0
2021-10-12 10:00:00,288.98,289.01,287.43,288.37,5609.0,274.243,274.2715,272.7721,273.6641,5609.0
2021-10-12 10:10:00,287.97,288.73,287.4,288.27,4602.0,273.2845,274.0058,272.7436,273.5692,4602.0
2021-10-12 10:20:00,288.01,288.61,288.01,288.44,3581.0,273.3225,273.8919,273.3225,273.7306,3581.0
2021-10-12 10:30:00,288.25,289.14,288.25,289.14,4316.0,273.5503,274.3949,273.5503,274.3949,4316.0
2021-10-12 10:40:00,289.48,289.53,289.18,289.51,2465.0,274.7175,274.765,274.4328,274.746,2465.0
2021-10-12 10:50:00,289.59,289.77,289.23,289.5,4276.0,274.8219,274.9927,274.4803,274.7365,4276.0
2021-10-12 11:00:00,289.66,290.15,289.28,290.06,4549.0,274.8884,275.3534,274.5277,275.268,4549.0
2021-10-12 11:10:00,289.9,289.9,289.15,289.33,1561.0,275.1161,275.1161,274.4044,274.5752,1561.0
2021-10-12 11:20:00,289.38,289.71,289.25,289.42,2250.0,274.6226,274.9358,274.4993,274.6606,2250.0
2021-10-12 11:30:00,289.42,289.6,288.83,288.83,3463.0,274.6606,274.8314,274.1007,274.1007,3463.0
2021-10-12 11:40:00,288.85,289.19,288.85,289.09,2543.0,274.1197,274.4423,274.1197,274.3474,2543.0
2021-10-12 11:50:00,289.22,289.6,289.08,289.59,861.0,274.4708,274.8314,274.3379,274.8219,861.0
2021-10-12 12:00:00,289.86,290.16,289.74,290.15,2977.0,275.0782,275.3629,274.9643,275.3534,2977.0
2021-10-12 12:10:00,290.15,290.15,289.27,289.27,2101.0,275.3534,275.3534,274.5182,274.5182,2101.0
2021-10-12 12:20:00,289.38,289.42,289.04,289.11,2700.0,274.6226,274.6606,274.3,274.3664,2700.0
2021-10-12 12:30:00,289.23,289.43,288.73,288.9,3702.0,274.4803,274.6701,274.0058,274.1671,3702.0
2021-10-12 12:40:00,289.03,289.32,289.01,289.19,1911.0,274.2905,274.5657,274.2715,274.4423,1911.0
2021-10-12 12:50:00,289.06,289.06,288.77,289.0,4169.0,274.319,274.319,274.0437,274.262,4169.0
2021-10-12 13:00:00,289.09,289.09,288.25,288.5,1805.0,274.3474,274.3474,273.5503,273.7875,1805.0
2021-10-12 13:10:00,288.63,288.73,288.37,288.52,1704.0,273.9109,274.0058,273.6641,273.8065,1704.0
2021-10-12 13:20:00,288.32,288.55,288.14,288.55,2134.0,273.6167,273.835,273.4459,273.835,2134.0
2021-10-12 13:30:00,288.46,288.75,288.24,288.69,2857.0,273.7496,274.0248,273.5408,273.9678,2857.0
2021-10-12 13:40:00,288.7,288.84,288.57,288.84,3432.0,273.9773,274.1102,273.8539,274.1102,3432.0
2021-10-12 13:50:00,288.72,288.72,287.74,287.79,4209.0,273.9963,273.9963,273.0663,273.1137,4209.0
2021-10-12 14:00:00,287.75,287.75,287.22,287.36,3592.0,273.0758,273.0758,272.5728,272.7056,3592.0
2021-10-12 14:10:00,287.44,287.64,287.08,287.08,3975.0,272.7816,272.9714,272.4399,272.4399,3975.0
2021-10-12 14:20:00,287.17,287.39,287.0,287.01,3177.0,272.5253,272.7341,272.364,272.3735,3177.0
2021-10-12 14:30:00,286.89,287.09,286.85,286.85,1414.0,272.2596,272.4494,272.2217,272.2217,1414.0
2021-10-12 14:40:00,286.87,287.01,286.37,286.59,3489.0,272.2406,272.3735,271.7661,271.9749,3489.0
2021-10-12 14:50:00,286.52,286.57,286.07,286.22,2220.0,271.9085,271.9559,271.4814,271.6238,2220.0
2021-10-12 15:00:00,286.14,286.14,285.09,285.57,5402.0,271.5479,271.5479,270.5514,271.0069,5402.0
2021-10-12 15:10:00,285.31,285.5,284.8,284.93,4728.0,270.7602,270.9405,270.2762,270.3996,4728.0
2021-10-12 15:20:00,285.02,285.3,284.84,285.09,10224.0,270.485,270.7507,270.3142,270.5514,10224.0
2021-10-12 15:30:00,285.01,285.1,284.8,284.98,6814.0,270.4755,270.5609,270.2762,270.447,6814.0
2021-10-12 15:40:00,284.95,284.95,284.2,284.4,13796.0,270.4186,270.4186,269.7068,269.8966,13796.0
2021-10-12 15:50:00,284.33,284.95,283.89,284.59,59618.0,269.8302,270.4186,269.4126,270.0769,59618.0
2021-10-13 09:30:00,284.74,286.27,284.74,285.67,9123.0,270.2193,271.6712,270.2193,271.1018,9123.0
2021-10-13 09:40:00,285.53,286.18,283.78,284.1,3203.0,270.969,271.5858,269.3082,269.6119,3203.0
2021-10-13 09:50:00,283.88,284.48,283.85,283.97,7033.0,269.4031,269.9725,269.3746,269.4885,7033.0
2021-10-13 10:00:00,283.69,283.9,283.25,283.27,11226.0,269.2228,269.4221,268.8052,268.8242,11226.0
2021-10-13 10:10:00,283.36,284.4,283.0,284.38,9324.0,268.9096,269.8966,268.568,269.8776,9324.0
2021-10-13 10:20:00,284.22,284.49,283.35,283.95,10187.0,269.7258,269.982,268.9001,269.4695,10187.0
2021-10-13 10:30:00,283.97,284.64,283.97,284.24,5710.0,269.4885,270.1244,269.4885,269.7448,5710.0
2021-10-13 10:40:00,284.58,285.09,284.58,285.08,2425.0,270.0674,270.5514,270.0674,270.5419,2425.0
2021-10-13 10:50:00,285.17,285.51,285.06,285.5,3504.0,270.6273,270.95,270.5229,270.9405,3504.0
2021-10-13 11:00:00,285.56,286.36,285.53,286.15,3301.0,270.9974,271.7566,270.969,271.5574,3301.0
2021-10-13 11:10:00,286.15,286.42,285.93,286.15,3498.0,271.5574,271.8136,271.3486,271.5574,3498.0
2021-10-13 11:20:00,286.18,286.18,285.56,285.76,2900.0,271.5858,271.5858,270.9974,271.1872,2900.0
2021-10-13 11:30:00,285.69,286.2,285.56,285.64,4512.0,271.1208,271.6048,270.9974,271.0734,4512.0
2021-10-13 11:40:00,285.73,286.71,285.54,286.48,4000.0,271.1588,272.0888,270.9785,271.8705,4000.0
2021-10-13 11:50:00,286.25,286.25,285.62,286.02,2528.0,271.6523,271.6523,271.0544,271.434,2528.0
2021-10-13 12:00:00,285.75,286.21,285.74,285.99,3022.0,271.1778,271.6143,271.1683,271.4055,3022.0
2021-10-13 12:10:00,286.06,286.15,285.62,285.78,4257.0,271.4719,271.5574,271.0544,271.2062,4257.0
2021-10-13 12:20:00,285.88,285.99,285.78,285.95,2547.0,271.3011,271.4055,271.2062,271.3676,2547.0
2021-10-13 12:30:00,285.84,286.07,285.78,286.04,4100.0,271.2632,271.4814,271.2062,271.453,4100.0
2021-10-13 12:40:00,286.18,286.51,285.99,286.12,3435.0,271.5858,271.899,271.4055,271.5289,3435.0
2021-10-13 12:50:00,286.11,286.58,285.89,286.58,3085.0,271.5194,271.9654,271.3106,271.9654,3085.0
2021-10-13 13:00:00,286.39,286.47,285.9,286.14,3100.0,271.7851,271.861,271.3201,271.5479,3100.0
2021-10-13 13:10:00,286.11,286.22,285.91,286.19,3971.0,271.5194,271.6238,271.3296,271.5953,3971.0
2021-10-13 13:20:00,286.26,286.63,286.26,286.5,6051.0,271.6617,272.0129,271.6617,271.8895,6051.0
2021-10-13 13:30:00,286.46,286.98,286.41,286.98,2213.0,271.8515,272.345,271.8041,272.345,2213.0
2021-10-13 13:40:00,287.02,287.09,286.9,286.94,7398.0,272.383,272.4494,272.2691,272.3071,7398.0
2021-10-13 13:50:00,286.99,287.21,286.83,286.83,3473.0,272.3545,272.5633,272.2027,272.2027,3473.0
2021-10-13 14:00:00,286.97,287.79,286.23,286.71,5022.0,272.3355,273.1137,271.6333,272.0888,5022.0
2021-10-13 14:10:00,286.44,286.65,286.25,286.45,5691.0,271.8326,272.0319,271.6523,271.8421,5691.0
2021-10-13 14:20:00,286.4,287.12,286.4,287.06,6149.0,271.7946,272.4779,271.7946,272.4209,6149.0
2021-10-13 14:30:00,287.05,287.06,286.42,286.5,3617.0,272.4115,272.4209,271.8136,271.8895,3617.0
2021-10-13 14:40:00,286.53,286.54,286.0,286.25,3198.0,271.918,271.9275,271.415,271.6523,3198.0
2021-10-13 14:50:00,286.22,286.61,286.21,286.43,3617.0,271.6238,271.9939,271.6143,271.8231,3617.0
2021-10-13 15:00:00,286.4,286.82,286.31,286.82,6484.0,271.7946,272.1932,271.7092,272.1932,6484.0
2021-10-13 15:10:00,286.79,286.79,286.12,286.26,8001.0,272.1647,272.1647,271.5289,271.6617,8001.0
2021-10-13 15:20:00,286.24,286.29,285.66,285.66,5575.0,271.6428,271.6902,271.0923,271.0923,5575.0
2021-10-13 15:30:00,285.68,286.28,285.56,286.15,9684.0,271.1113,271.6807,270.9974,271.5574,9684.0
2021-10-13 15:40:00,286.22,286.26,285.71,286.2,11366.0,271.6238,271.6617,271.1398,271.6048,11366.0
2021-10-13 15:50:00,286.29,286.65,285.79,285.91,68282.0,271.6902,272.0319,271.2157,271.3296,68282.0
2021-10-14 09:30:00,289.05,290.31,288.25,288.41,9108.0,274.3095,275.5052,273.5503,273.7021,9108.0
2021-10-14 09:40:00,288.73,290.02,288.53,289.6,2979.0,274.0058,275.23,273.816,274.8314,2979.0
2021-10-14 09:50:00,289.59,290.1,289.18,289.18,2773.0,274.8219,275.3059,274.4328,274.4328,2773.0
2021-10-14 10:00:00,289.96,290.85,289.96,290.7,2317.0,275.1731,276.0177,275.1731,275.8753,2317.0
2021-10-14 10:10:00,291.34,292.0,291.25,291.72,8706.0,276.4827,277.109,276.3973,276.8433,8706.0
2021-10-14 10:20:00,291.72,292.45,291.59,292.01,11707.0,276.8433,277.5361,276.7199,277.1185,11707.0
2021-10-14 10:30:00,292.0,292.08,291.43,291.61,2950.0,277.109,277.1849,276.5681,276.7389,2950.0
2021-10-14 10:40:00,291.86,292.14,291.29,292.0,4551.0,276.9762,277.2419,276.4352,277.109,4551.0
2021-10-14 10:50:00,292.15,292.71,292.06,292.71,7618.0,277.2514,277.7828,277.166,277.7828,7618.0
2021-10-14 11:00:00,292.74,292.95,292.54,292.71,8979.0,277.8113,278.0106,277.6215,277.7828,8979.0
2021-10-14 11:10:00,292.56,293.25,292.55,292.81,8293.0,277.6405,278.2953,277.631,277.8777,8293.0
2021-10-14 11:20:00,292.76,292.94,292.63,292.81,7498.0,277.8303,278.0011,277.7069,277.8777,7498.0
2021-10-14 11:30:00,292.87,293.7,292.87,293.61,9326.0,277.9347,278.7223,277.9347,278.6369,9326.0
2021-10-14 11:40:00,293.58,293.76,293.35,293.76,3860.0,278.6085,278.7793,278.3902,278.7793,3860.0
2021-10-14 11:50:00,293.82,293.94,293.58,293.63,3319.0,278.8362,278.9501,278.6085,278.6559,3319.0
2021-10-14 12:00:00,293.77,293.98,293.62,293.62,3666.0,278.7888,278.9881,278.6464,278.6464,3666.0
2021-10-14 12:10:00,293.57,293.77,293.55,293.74,3424.0,278.599,278.7888,278.58,278.7603,3424.0
2021-10-14 12:20:00,293.74,294.08,293.42,294.02,4348.0,278.7603,279.083,278.4566,279.026,4348.0
2021-10-14 12:30:00,294.08,294.08,293.47,293.75,4816.0,279.083,279.083,278.5041,278.7698,4816.0
2021-10-14 12:40:00,293.84,293.96,293.7,293.94,2757.0,278.8552,278.9691,278.7223,278.9501,2757.0
2021-10-14 12:50:00,293.96,294.18,293.82,294.18,2419.0,278.9691,279.1779,278.8362,279.1779,2419.0
2021-10-14 13:00:00,294.65,294.65,293.88,294.19,4901.0,279.6239,279.6239,278.8932,279.1873,4901.0
2021-10-14 13:10:00,294.18,294.59,294.13,294.32,4296.0,279.1779,279.5669,279.1304,279.3107,4296.0
2021-10-14 13:20:00,294.35,294.39,294.0,294.07,5736.0,279.3392,279.3771,279.007,279.0735,5736.0
2021-10-14 13:30:00,294.12,294.81,294.11,294.43,6652.0,279.1209,279.7757,279.1114,279.4151,6652.0
2021-10-14 13:40:00,294.32,294.75,294.23,294.75,2074.0,279.3107,279.7188,279.2253,279.7188,2074.0
2021-10-14 13:50:00,294.7,294.7,294.27,294.33,2104.0,279.6713,279.6713,279.2633,279.3202,2104.0
2021-10-14 14:00:00,294.5,294.5,294.14,294.17,2484.0,279.4815,279.4815,279.1399,279.1684,2484.0
2021-10-14 14:10:00,294.28,294.62,294.27,294.62,8528.0,279.2728,279.5954,279.2633,279.5954,8528.0
2021-10-14 14:20:00,294.69,294.72,294.49,294.72,1927.0,279.6618,279.6903,279.472,279.6903,1927.0
2021-10-14 14:30:00,294.69,294.85,294.63,294.79,5580.0,279.6618,279.8137,279.6049,279.7567,5580.0
2021-10-14 14:40:00,294.79,295.21,294.67,295.15,8032.0,279.7567,280.1553,279.6429,280.0984,8032.0
2021-10-14 14:50:00,295.19,295.52,295.06,295.46,4764.0,280.1363,280.4495,280.013,280.3926,4764.0
2021-10-14 15:00:00,295.46,295.46,295.12,295.12,5538.0,280.3926,280.3926,280.0699,280.0699,5538.0
2021-10-14 15:10:00,295.19,295.22,294.87,295.03,3762.0,280.1363,280.1648,279.8327,279.9845,3762.0
2021-10-14 15:20:00,295.04,295.04,294.56,294.68,4084.0,279.994,279.994,279.5385,279.6524,4084.0
2021-10-14 15:30:00,294.77,294.98,294.42,294.54,5271.0,279.7378,279.9371,279.4056,279.5195,5271.0
2021-10-14 15:40:00,294.61,294.91,294.51,294.91,5996.0,279.5859,279.8706,279.491,279.8706,5996.0
2021-10-14 15:50:00,294.98,295.22,294.49,294.5,47522.0,279.9371,280.1648,279.472,279.4815,47522.0
2021-10-15 09:30:00,297.7,298.31,296.45,298.13,25556.0,282.5183,283.0972,281.3321,282.9264,25556.0
2021-10-15 09:40:00,297.97,298.93,297.78,298.93,10504.0,282.7746,283.6856,282.5943,283.6856,10504.0
2021-10-15 09:50:00,298.74,299.83,298.74,299.76,6428.0,283.5053,284.5397,283.5053,284.4733,6428.0
2021-10-15 10:00:00,299.48,301.07,299.47,301.0,13127.0,284.2076,285.7165,284.1981,285.6501,13127.0
2021-10-15 10:10:00,300.97,301.65,300.86,301.5,15003.0,285.6216,286.2669,285.5172,286.1246,15003.0
2021-10-15 10:20:00,301.23,301.36,298.9,298.9,9951.0,285.8683,285.9917,283.6571,283.6571,9951.0
2021-10-15 10:30:00,298.91,298.96,298.18,298.53,4437.0,283.6666,283.7141,282.9739,283.306,4437.0
2021-10-15 10:40:00,298.66,299.52,298.37,299.52,4279.0,283.4294,284.2455,283.1542,284.2455,4279.0
2021-10-15 10:50:00,299.41,299.52,298.12,298.36,3040.0,284.1411,284.2455,282.9169,283.1447,3040.0
2021-10-15 11:00:00,298.08,298.08,297.51,297.51,2395.0,282.879,282.879,282.338,282.338,2395.0
2021-10-15 11:10:00,297.51,297.94,297.4,297.61,3251.0,282.338,282.7461,282.2336,282.4329,3251.0
2021-10-15 11:20:00,297.44,297.59,297.32,297.44,4193.0,282.2716,282.414,282.1577,282.2716,4193.0
2021-10-15 11:30:00,297.43,297.7,297.41,297.66,2834.0,282.2621,282.5183,282.2431,282.4804,2834.0
2021-10-15 11:40:00,297.5,297.83,297.49,297.75,1537.0,282.3285,282.6417,282.3191,282.5658,1537.0
2021-10-15 11:50:00,297.8,298.08,297.59,297.91,2326.0,282.6132,282.879,282.414,282.7176,2326.0
2021-10-15 12:00:00,297.94,298.18,297.81,298.01,5975.0,282.7461,282.9739,282.6227,282.8125,5975.0
2021-10-15 12:10:00,298.03,298.41,298.03,298.06,3593.0,282.8315,283.1921,282.8315,282.86,3593.0
2021-10-15 12:20:00,297.84,297.94,297.7,297.8,2961.0,282.6512,282.7461,282.5183,282.6132,2961.0
2021-10-15 12:30:00,297.76,297.95,297.63,297.84,1872.0,282.5753,282.7556,282.4519,282.6512,1872.0
2021-10-15 12:40:00,297.94,298.14,297.89,297.93,2438.0,282.7461,282.9359,282.6987,282.7366,2438.0
2021-10-15 12:50:00,297.86,298.12,297.81,297.81,933.0,282.6702,282.9169,282.6227,282.6227,933.0
2021-10-15 13:00:00,297.87,297.95,297.73,297.95,1385.0,282.6797,282.7556,282.5468,282.7556,1385.0
2021-10-15 13:10:00,297.89,297.89,297.58,297.58,1150.0,282.6987,282.6987,282.4045,282.4045,1150.0
2021-10-15 13:20:00,297.55,297.64,297.42,297.5,5118.0,282.376,282.4614,282.2526,282.3285,5118.0
2021-10-15 13:30:00,297.44,297.54,297.27,297.44,1107.0,282.2716,282.3665,282.1103,282.2716,1107.0
2021-10-15 13:40:00,297.48,297.9,297.4,297.9,8655.0,282.3096,282.7081,282.2336,282.7081,8655.0
2021-10-15 13:50:00,298.06,298.47,298.06,298.34,1800.0,282.86,283.2491,282.86,283.1257,1800.0
2021-10-15 14:00:00,298.49,298.85,298.48,298.85,3797.0,283.2681,283.6097,283.2586,283.6097,3797.0
2021-10-15 14:10:00,298.84,299.0,298.74,298.96,1505.0,283.6002,283.752,283.5053,283.7141,1505.0
2021-10-15 14:20:00,298.97,299.43,298.97,299.34,3405.0,283.7236,284.1601,283.7236,284.0747,3405.0
2021-10-15 14:30:00,299.34,299.34,299.01,299.01,2332.0,284.0747,284.0747,283.7615,283.7615,2332.0
2021-10-15 14:40:00,299.05,299.13,298.6,298.7,2352.0,283.7995,283.8754,283.3724,283.4673,2352.0
2021-10-15 14:50:00,298.79,299.08,298.75,299.06,2619.0,283.5528,283.828,283.5148,283.809,2619.0
2021-10-15 15:00:00,298.97,298.97,298.41,298.41,2500.0,283.7236,283.7236,283.1921,283.1921,2500.0
2021-10-15 15:10:00,298.47,298.58,298.24,298.28,4529.0,283.2491,283.3535,283.0308,283.0688,4529.0
2021-10-15 15:20:00,298.13,298.22,297.81,298.22,3038.0,282.9264,283.0118,282.6227,283.0118,3038.0
2021-10-15 15:30:00,298.2,298.3,297.98,298.24,3971.0,282.9928,283.0877,282.7841,283.0308,3971.0
2021-10-15 15:40:00,298.23,298.42,297.9,297.9,10383.0,283.0213,283.2016,282.7081,282.7081,10383.0
2021-10-15 15:50:00,297.92,298.0,297.63,297.95,30739.0,282.7271,282.803,282.4519,282.7556,30739.0
2021-10-18 09:30:00,294.67,295.57,294.38,294.51,9219.0,279.6429,280.497,279.3677,279.491,9219.0
2021-10-18 09:40:00,295.36,296.53,294.98,296.4,5498.0,280.2977,281.408,279.9371,281.2846,5498.0
2021-10-18 09:50:00,296.44,296.88,296.0,296.88,5911.0,281.3226,281.7402,280.905,281.7402,5911.0
2021-10-18 10:00:00,295.61,296.4,295.41,295.41,5566.0,280.5349,281.2846,280.3451,280.3451,5566.0
2021-10-18 10:10:00,295.45,295.45,293.64,293.9,6080.0,280.3831,280.3831,278.6654,278.9121,6080.0
2021-10-18 10:20:00,293.77,295.02,293.77,294.48,5878.0,278.7888,279.975,278.7888,279.4626,5878.0
2021-10-18 10:30:00,294.67,295.64,294.26,295.64,4729.0,279.6429,280.5634,279.2538,280.5634,4729.0
2021-10-18 10:40:00,295.6,295.6,294.92,295.05,2402.0,280.5254,280.5254,279.8801,280.0035,2402.0
2021-10-18 10:50:00,295.01,295.03,294.06,294.21,2715.0,279.9655,279.9845,279.064,279.2063,2715.0
2021-10-18 11:00:00,294.41,295.39,294.07,295.39,14598.0,279.3961,280.3261,279.0735,280.3261,14598.0
2021-10-18 11:10:00,294.82,296.15,294.82,296.15,2113.0,279.7852,281.0474,279.7852,281.0474,2113.0
2021-10-18 11:20:00,296.1,296.61,296.0,296.04,4669.0,280.9999,281.4839,280.905,280.943,4669.0
2021-10-18 11:30:00,295.95,296.76,295.95,296.75,6439.0,280.8576,281.6263,280.8576,281.6168,6439.0
2021-10-18 11:40:00,296.68,297.1,296.64,296.93,2480.0,281.5504,281.9489,281.5124,281.7876,2480.0
2021-10-18 11:50:00,296.93,297.21,296.84,297.21,924.0,281.7876,282.0533,281.7022,282.0533,924.0
2021-10-18 12:00:00,297.12,297.17,296.99,297.09,4352.0,281.9679,282.0154,281.8446,281.9395,4352.0
2021-10-18 12:10:00,297.06,297.21,296.96,297.11,3437.0,281.911,282.0533,281.8161,281.9584,3437.0
2021-10-18 12:20:00,296.87,296.92,296.75,296.86,3562.0,281.7307,281.7781,281.6168,281.7212,3562.0
2021-10-18 12:30:00,296.81,296.93,296.68,296.81,9329.0,281.6737,281.7876,281.5504,281.6737,9329.0
2021-10-18 12:40:00,296.75,296.79,296.32,296.32,2250.0,281.6168,281.6548,281.2087,281.2087,2250.0
2021-10-18 12:50:00,296.4,296.4,296.11,296.21,8044.0,281.2846,281.2846,281.0094,281.1043,8044.0
2021-10-18 13:00:00,296.23,296.31,296.06,296.06,1097.0,281.1233,281.1992,280.962,280.962,1097.0
2021-10-18 13:10:00,296.11,296.11,295.41,295.72,2109.0,281.0094,281.0094,280.3451,280.6393,2109.0
2021-10-18 13:20:00,295.56,295.69,295.42,295.51,1701.0,280.4875,280.6108,280.3546,280.44,1701.0
2021-10-18 13:30:00,295.32,296.57,295.18,296.56,11655.0,280.2597,281.446,280.1269,281.4365,11655.0
2021-10-18 13:40:00,296.4,296.53,296.1,296.37,9826.0,281.2846,281.408,280.9999,281.2562,9826.0
2021-10-18 13:50:00,296.37,296.65,296.37,296.46,7765.0,281.2562,281.5219,281.2562,281.3416,7765.0
2021-10-18 14:00:00,296.29,296.49,296.05,296.11,2714.0,281.1803,281.3701,280.9525,281.0094,2714.0
2021-10-18 14:10:00,296.41,296.79,296.37,296.64,4195.0,281.2941,281.6548,281.2562,281.5124,4195.0
2021-10-18 14:20:00,296.6,296.82,296.57,296.81,1837.0,281.4744,281.6832,281.446,281.6737,1837.0
2021-10-18 14:30:00,296.59,296.62,295.66,295.66,4770.0,281.465,281.4934,280.5824,280.5824,4770.0
2021-10-18 14:40:00,295.64,295.85,295.38,295.38,2504.0,280.5634,280.7627,280.3167,280.3167,2504.0
2021-10-18 14:50:00,295.47,295.59,295.14,295.48,4242.0,280.4021,280.5159,280.0889,280.4116,4242.0
2021-10-18 15:00:00,295.5,295.55,295.21,295.54,3702.0,280.4305,280.478,280.1553,280.4685,3702.0
2021-10-18 15:10:00,295.63,295.9,295.48,295.71,3362.0,280.5539,280.8101,280.4116,280.6298,3362.0
2021-10-18 15:20:00,295.87,296.04,295.6,295.75,4124.0,280.7817,280.943,280.5254,280.6678,4124.0
2021-10-18 15:30:00,295.6,295.87,295.2,295.45,5693.0,280.5254,280.7817,280.1458,280.3831,5693.0
2021-10-18 15:40:00,295.51,295.81,295.35,295.61,10364.0,280.44,280.7247,280.2882,280.5349,10364.0
2021-10-18 15:50:00,295.74,296.35,295.61,295.77,42821.0,280.6583,281.2372,280.5349,280.6868,42821.0
2021-10-19 09:30:00,296.72,297.5,296.5,296.61,6798.0,281.5883,282.3285,281.3795,281.4839,6798.0
2021-10-19 09:40:00,296.97,296.97,294.27,295.01,3598.0,281.8256,281.8256,279.2633,279.9655,3598.0
2021-10-19 09:50:00,295.44,295.48,294.19,294.61,3493.0,280.3736,280.4116,279.1873,279.5859,3493.0
2021-10-19 10:00:00,294.9,295.72,294.9,295.65,3766.0,279.8611,280.6393,279.8611,280.5729,3766.0
2021-10-19 10:10:00,295.53,296.05,295.39,295.86,3433.0,280.459,280.9525,280.3261,280.7722,3433.0
2021-10-19 10:20:00,295.92,295.99,295.05,295.05,3639.0,280.8291,280.8955,280.0035,280.0035,3639.0
2021-10-19 10:30:00,295.08,295.42,294.82,295.01,7144.0,280.032,280.3546,279.7852,279.9655,7144.0
2021-10-19 10:40:00,295.01,295.39,295.01,295.27,2666.0,279.9655,280.3261,279.9655,280.2123,2666.0
2021-10-19 10:50:00,295.31,295.91,295.22,295.45,3681.0,280.2502,280.8196,280.1648,280.3831,3681.0
2021-10-19 11:00:00,295.37,295.94,295.16,295.94,5462.0,280.3072,280.8481,280.1079,280.8481,5462.0
2021-10-19 11:10:00,296.09,296.4,295.95,296.07,4002.0,280.9904,281.2846,280.8576,280.9715,4002.0
2021-10-19 11:20:00,296.11,296.14,295.61,295.98,7628.0,281.0094,281.0379,280.5349,280.8861,7628.0
2021-10-19 11:30:00,295.89,296.06,295.63,295.8,2637.0,280.8006,280.962,280.5539,280.7152,2637.0
2021-10-19 11:40:00,295.75,296.0,295.75,295.82,2316.0,280.6678,280.905,280.6678,280.7342,2316.0
2021-10-19 11:50:00,295.93,296.36,295.8,296.36,1907.0,280.8386,281.2467,280.7152,281.2467,1907.0
2021-10-19 12:00:00,296.23,296.64,296.19,296.49,4539.0,281.1233,281.5124,281.0854,281.3701,4539.0
2021-10-19 12:10:00,296.49,296.89,296.49,296.59,2119.0,281.3701,281.7497,281.3701,281.465,2119.0
2021-10-19 12:20:00,296.5,296.5,296.21,296.21,600.0,281.3795,281.3795,281.1043,281.1043,600.0
2021-10-19 12:30:00,296.25,296.31,295.92,296.09,2400.0,281.1423,281.1992,280.8291,280.9904,2400.0
2021-10-19 12:40:00,296.1,296.48,296.05,296.39,1923.0,280.9999,281.3606,280.9525,281.2752,1923.0
2021-10-19 12:50:00,296.25,296.67,296.23,296.61,3638.0,281.1423,281.5409,281.1233,281.4839,3638.0
2021-10-19 13:00:00,296.65,297.03,296.65,296.72,6850.0,281.5219,281.8825,281.5219,281.5883,6850.0
2021-10-19 13:10:00,296.74,296.81,296.5,296.5,1270.0,281.6073,281.6737,281.3795,281.3795,1270.0
2021-10-19 13:20:00,296.5,296.54,296.28,296.28,2745.0,281.3795,281.4175,281.1708,281.1708,2745.0
2021-10-19 13:30:00,296.36,296.65,296.34,296.64,1738.0,281.2467,281.5219,281.2277,281.5124,1738.0
2021-10-19 13:40:00,296.69,296.69,296.17,296.3,5513.0,281.5599,281.5599,281.0664,281.1897,5513.0
2021-10-19 13:50:00,296.27,296.41,296.16,296.2,4854.0,281.1613,281.2941,281.0569,281.0948,4854.0
2021-10-19 14:00:00,296.26,296.43,296.12,296.32,3114.0,281.1518,281.3131,281.0189,281.2087,3114.0
2021-10-19 14:10:00,296.21,296.22,295.85,295.95,1427.0,281.1043,281.1138,280.7627,280.8576,1427.0
2021-10-19 14:20:00,295.85,295.85,295.36,295.47,2545.0,280.7627,280.7627,280.2977,280.4021,2545.0
2021-10-19 14:30:00,295.42,295.42,295.05,295.21,3346.0,280.3546,280.3546,280.0035,280.1553,3346.0
2021-10-19 14:40:00,295.17,295.61,295.17,295.56,1600.0,280.1174,280.5349,280.1174,280.4875,1600.0
2021-10-19 14:50:00,295.71,296.03,295.7,295.97,2401.0,280.6298,280.9335,280.6203,280.8766,2401.0
2021-10-19 15:00:00,295.96,296.21,295.9,296.17,5626.0,280.8671,281.1043,280.8101,281.0664,5626.0
2021-10-19 15:10:00,296.25,296.53,296.17,296.52,4764.0,281.1423,281.408,281.0664,281.3985,4764.0
2021-10-19 15:20:00,296.5,296.51,296.11,296.31,3609.0,281.3795,281.389,281.0094,281.1992,3609.0
2021-10-19 15:30:00,296.24,296.28,295.67,295.89,7837.0,281.1328,281.1708,280.5919,280.8006,7837.0
2021-10-19 15:40:00,296.09,296.28,295.85,296.12,7318.0,280.9904,281.1708,280.7627,281.0189,7318.0
2021-10-19 15:50:00,296.03,296.33,295.87,296.25,27069.0,280.9335,281.2182,280.7817,281.1423,27069.0
2021-10-20 09:30:00,296.0,296.35,295.48,295.57,5562.0,280.905,281.2372,280.4116,280.497,5562.0
2021-10-20 09:40:00,295.7,295.85,295.09,295.65,2023.0,280.6203,280.7627,280.0414,280.5729,2023.0
2021-10-20 09:50:00,296.16,296.73,296.02,296.42,2107.0,281.0569,281.5978,280.924,281.3036,2107.0
2021-10-20 10:00:00,297.12,297.84,297.12,297.84,1336.0,281.9679,282.6512,281.9679,282.6512,1336.0
2021-10-20 10:10:00,298.37,298.66,297.93,297.93,2112.0,283.1542,283.4294,282.7366,282.7366,2112.0
2021-10-20 10:20:00,297.95,298.08,297.83,298.08,2300.0,282.7556,282.879,282.6417,282.879,2300.0
2021-10-20 10:30:00,298.28,298.9,298.06,298.69,4492.0,283.0688,283.6571,282.86,283.4579,4492.0
2021-10-20 10:40:00,298.67,298.83,298.32,298.32,2411.0,283.4389,283.5907,283.1067,283.1067,2411.0
2021-10-20 10:50:00,298.47,298.55,297.02,297.46,14686.0,283.2491,283.325,281.873,282.2906,14686.0
2021-10-20 11:00:00,297.7,298.22,297.69,298.15,5699.0,282.5183,283.0118,282.5089,282.9454,5699.0
2021-10-20 11:10:00,298.21,298.29,297.75,298.18,6710.0,283.0023,283.0783,282.5658,282.9739,6710.0
2021-10-20 11:20:00,298.16,298.35,297.85,298.06,4409.0,282.9549,283.1352,282.6607,282.86,4409.0
2021-10-20 11:30:00,298.04,298.69,297.89,298.69,4861.0,282.841,283.4579,282.6987,283.4579,4861.0
2021-10-20 11:40:00,298.57,298.57,298.25,298.25,2151.0,283.344,283.344,283.0403,283.0403,2151.0
2021-10-20 11:50:00,298.25,298.82,298.24,298.81,2130.0,283.0403,283.5812,283.0308,283.5717,2130.0
2021-10-20 12:00:00,298.81,298.97,298.45,298.45,6630.0,283.5717,283.7236,283.2301,283.2301,6630.0
2021-10-20 12:10:00,298.66,298.81,298.47,298.47,1313.0,283.4294,283.5717,283.2491,283.2491,1313.0
2021-10-20 12:20:00,298.32,298.57,298.29,298.5,19300.0,283.1067,283.344,283.0783,283.2775,19300.0
2021-10-20 12:30:00,298.57,298.87,298.49,298.79,9592.0,283.344,283.6287,283.2681,283.5528,9592.0
2021-10-20 12:40:00,298.79,299.53,298.56,299.46,4909.0,283.5528,284.255,283.3345,284.1886,4909.0
2021-10-20 12:50:00,299.36,299.36,298.86,298.93,1665.0,284.0937,284.0937,283.6192,283.6856,1665.0
2021-10-20 13:00:00,298.77,299.19,298.55,299.19,8191.0,283.5338,283.9324,283.325,283.9324,8191.0
2021-10-20 13:10:00,299.16,299.32,298.83,298.83,1953.0,283.9039,284.0557,283.5907,283.5907,1953.0
2021-10-20 13:20:00,298.72,299.82,298.66,299.8,5489.0,283.4863,284.5302,283.4294,284.5113,5489.0
2021-10-20 13:30:00,299.69,299.69,299.21,299.47,4052.0,284.4069,284.4069,283.9513,284.1981,4052.0
2021-10-20 13:40:00,299.46,299.49,299.2,299.47,3087.0,284.1886,284.2171,283.9419,284.1981,3087.0
2021-10-20 13:50:00,299.46,300.21,299.46,300.21,5040.0,284.1886,284.9003,284.1886,284.9003,5040.0
2021-10-20 14:00:00,300.22,300.85,300.16,300.85,5732.0,284.9098,285.5077,284.8529,285.5077,5732.0
2021-10-20 14:10:00,300.85,300.96,300.57,300.63,6219.0,285.5077,285.6121,285.242,285.2989,6219.0
2021-10-20 14:20:00,300.53,300.66,300.37,300.66,5374.0,285.204,285.3274,285.0522,285.3274,5374.0
2021-10-20 14:30:00,300.78,300.98,300.71,300.94,4532.0,285.4413,285.6311,285.3748,285.5931,4532.0
2021-10-20 14:40:00,300.93,301.04,300.8,301.04,7681.0,285.5836,285.688,285.4603,285.688,7681.0
2021-10-20 14:50:00,301.0,301.21,300.93,301.21,7656.0,285.6501,285.8493,285.5836,285.8493,7656.0
2021-10-20 15:00:00,301.13,301.16,300.86,300.96,4914.0,285.7734,285.8019,285.5172,285.6121,4914.0
2021-10-20 15:10:00,300.87,300.95,300.5,300.57,7776.0,285.5267,285.6026,285.1756,285.242,7776.0
2021-10-20 15:20:00,300.5,300.61,300.33,300.51,5492.0,285.1756,285.2799,285.0142,285.185,5492.0
2021-10-20 15:30:00,300.33,300.61,300.05,300.31,7167.0,285.0142,285.2799,284.7485,284.9952,7167.0
2021-10-20 15:40:00,300.37,300.84,300.37,300.44,17784.0,285.0522,285.4982,285.0522,285.1186,17784.0
2021-10-20 15:50:00,300.38,300.75,300.26,300.53,53575.0,285.0617,285.4128,284.9478,285.204,53575.0
2021-10-21 09:30:00,299.44,299.44,297.05,297.5,4688.0,284.1696,284.1696,281.9015,282.3285,4688.0
2021-10-21 09:40:00,297.79,299.1,297.79,298.82,5398.0,282.6038,283.847,282.6038,283.5812,5398.0
2021-10-21 09:50:00,298.46,299.1,298.19,298.19,2557.0,283.2396,283.847,282.9834,282.9834,2557.0
2021-10-21 10:00:00,297.81,297.92,297.38,297.92,3094.0,282.6227,282.7271,282.2147,282.7271,3094.0
2021-10-21 10:10:00,297.99,298.03,297.39,297.47,2142.0,282.7936,282.8315,282.2242,282.3001,2142.0
2021-10-21 10:20:00,297.47,297.57,297.18,297.49,3018.0,282.3001,282.395,282.0249,282.3191,3018.0
2021-10-21 10:30:00,297.49,298.8,297.34,298.8,10235.0,282.3191,283.5622,282.1767,283.5622,10235.0
2021-10-21 10:40:00,298.74,299.46,298.74,299.36,1400.0,283.5053,284.1886,283.5053,284.0937,1400.0
2021-10-21 10:50:00,299.03,299.03,298.66,298.67,2045.0,283.7805,283.7805,283.4294,283.4389,2045.0
2021-10-21 11:00:00,298.83,298.83,297.77,297.78,3427.0,283.5907,283.5907,282.5848,282.5943,3427.0
2021-10-21 11:10:00,297.77,297.81,297.58,297.58,1390.0,282.5848,282.6227,282.4045,282.4045,1390.0
2021-10-21 11:20:00,297.32,297.51,297.04,297.04,1796.0,282.1577,282.338,281.892,281.892,1796.0
2021-10-21 11:30:00,297.18,297.21,296.65,296.96,4772.0,282.0249,282.0533,281.5219,281.8161,4772.0
2021-10-21 11:40:00,296.75,297.59,296.74,297.59,2186.0,281.6168,282.414,281.6073,282.414,2186.0
2021-10-21 11:50:00,297.54,297.65,297.4,297.49,2360.0,282.3665,282.4709,282.2336,282.3191,2360.0
2021-10-21 12:00:00,297.78,298.16,297.71,297.94,2843.0,282.5943,282.9549,282.5278,282.7461,2843.0
2021-10-21 12:10:00,297.84,298.11,297.83,298.06,1562.0,282.6512,282.9074,282.6417,282.86,1562.0
2021-10-21 12:20:00,298.06,298.37,297.98,298.2,2202.0,282.86,283.1542,282.7841,282.9928,2202.0
2021-10-21 12:30:00,298.05,298.15,297.88,298.15,3528.0,282.8505,282.9454,282.6892,282.9454,3528.0
2021-10-21 12:40:00,298.14,298.14,297.64,297.65,500.0,282.9359,282.9359,282.4614,282.4709,500.0
2021-10-21 12:50:00,297.39,297.65,297.25,297.35,2103.0,282.2242,282.4709,282.0913,282.1862,2103.0
2021-10-21 13:00:00,297.35,297.95,297.35,297.94,3100.0,282.1862,282.7556,282.1862,282.7461,3100.0
2021-10-21 13:10:00,297.94,298.17,297.77,298.13,3582.0,282.7461,282.9644,282.5848,282.9264,3582.0
2021-10-21 13:20:00,298.24,298.34,298.09,298.3,1517.0,283.0308,283.1257,282.8885,283.0877,1517.0
2021-10-21 13:30:00,298.06,298.38,298.06,298.27,900.0,282.86,283.1637,282.86,283.0593,900.0
2021-10-21 13:40:00,298.23,298.37,298.11,298.36,2766.0,283.0213,283.1542,282.9074,283.1447,2766.0
2021-10-21 13:50:00,298.39,298.48,298.18,298.38,2631.0,283.1732,283.2586,282.9739,283.1637,2631.0
2021-10-21 14:00:00,298.46,298.79,298.45,298.79,1207.0,283.2396,283.5528,283.2301,283.5528,1207.0
2021-10-21 14:10:00,298.68,298.77,298.65,298.77,900.0,283.4484,283.5338,283.4199,283.5338,900.0
2021-10-21 14:20:00,298.64,298.7,298.5,298.7,1816.0,283.4104,283.4673,283.2775,283.4673,1816.0
2021-10-21 14:30:00,298.77,298.78,298.4,298.41,1008.0,283.5338,283.5433,283.1826,283.1921,1008.0
2021-10-21 14:40:00,298.38,298.64,298.27,298.64,2275.0,283.1637,283.4104,283.0593,283.4104,2275.0
2021-10-21 14:50:00,298.5,298.53,298.14,298.2,2394.0,283.2775,283.306,282.9359,282.9928,2394.0
2021-10-21 15:00:00,298.2,298.45,298.1,298.34,3097.0,282.9928,283.2301,282.8979,283.1257,3097.0
2021-10-21 15:10:00,298.34,298.4,298.0,298.19,2492.0,283.1257,283.1826,282.803,282.9834,2492.0
2021-10-21 15:20:00,298.38,298.58,298.38,298.44,1147.0,283.1637,283.3535,283.1637,283.2206,1147.0
2021-10-21 15:30:00,298.54,298.68,298.46,298.5,12567.0,283.3155,283.4484,283.2396,283.2775,12567.0
2021-10-21 15:40:00,298.57,298.96,298.51,298.89,6524.0,283.344,283.7141,283.287,283.6477,6524.0
2021-10-21 15:50:00,298.98,299.47,298.79,299.19,23752.0,283.7331,284.1981,283.5528,283.9324,23752.0
2021-10-22 09:30:00,300.03,300.96,299.19,300.67,4783.0,284.7295,285.6121,283.9324,285.3369,4783.0
2021-10-22 09:40:00,300.88,301.28,300.37,300.4,2285.0,285.5362,285.9158,285.0522,285.0807,2285.0
2021-10-22 09:50:00,300.66,301.63,300.59,301.49,4111.0,285.3274,286.2479,285.261,286.1151,4111.0
2021-10-22 10:00:00,301.37,301.79,300.94,301.79,4345.0,286.0012,286.3998,285.5931,286.3998,4345.0
2021-10-22 10:10:00,301.72,302.45,301.72,302.31,4394.0,286.3333,287.0261,286.3333,286.8933,4394.0
2021-10-22 10:20:00,302.14,302.55,301.9,302.31,7128.0,286.7319,287.121,286.5042,286.8933,7128.0
2021-10-22 10:30:00,302.31,302.31,301.47,301.54,7387.0,286.8933,286.8933,286.0961,286.1625,7387.0
2021-10-22 10:40:00,301.59,301.83,301.32,301.69,6978.0,286.21,286.4377,285.9537,286.3049,6978.0
2021-10-22 10:50:00,301.69,301.69,300.52,300.52,3659.0,286.3049,286.3049,285.1945,285.1945,3659.0
2021-10-22 11:00:00,300.55,301.47,300.55,301.36,4554.0,285.223,286.0961,285.223,285.9917,4554.0
2021-10-22 11:10:00,301.35,301.35,300.7,301.06,4045.0,285.9822,285.9822,285.3654,285.707,4045.0
2021-10-22 11:20:00,301.04,301.04,300.25,300.57,7850.0,285.688,285.688,284.9383,285.242,7850.0
2021-10-22 11:30:00,300.44,300.6,299.74,299.77,3198.0,285.1186,285.2705,284.4543,284.4828,3198.0
2021-10-22 11:40:00,299.7,299.73,299.17,299.17,2502.0,284.4164,284.4448,283.9134,283.9134,2502.0
2021-10-22 11:50:00,299.12,299.2,298.86,299.09,4973.0,283.8659,283.9419,283.6192,283.8375,4973.0
2021-10-22 12:00:00,299.34,299.86,299.18,299.77,1699.0,284.0747,284.5682,283.9229,284.4828,1699.0
2021-10-22 12:10:00,299.85,299.85,299.36,299.79,4192.0,284.5587,284.5587,284.0937,284.5018,4192.0
2021-10-22 12:20:00,299.69,299.69,299.4,299.43,3401.0,284.4069,284.4069,284.1317,284.1601,3401.0
2021-10-22 12:30:00,299.57,299.87,299.49,299.81,3145.0,284.293,284.5777,284.2171,284.5207,3145.0
2021-10-22 12:40:00,299.79,300.0,299.77,299.99,2868.0,284.5018,284.7011,284.4828,284.6916,2868.0
2021-10-22 12:50:00,299.93,299.95,299.73,299.73,1468.0,284.6346,284.6536,284.4448,284.4448,1468.0
2021-10-22 13:00:00,299.76,299.88,299.69,299.81,2974.0,284.4733,284.5872,284.4069,284.5207,2974.0
2021-10-22 13:10:00,299.76,299.99,299.73,299.99,1494.0,284.4733,284.6916,284.4448,284.6916,1494.0
2021-10-22 13:20:00,299.93,300.03,299.77,299.78,3951.0,284.6346,284.7295,284.4828,284.4923,3951.0
2021-10-22 13:30:00,299.8,300.19,299.8,300.14,4838.0,284.5113,284.8814,284.5113,284.8339,4838.0
2021-10-22 13:40:00,300.2,300.24,300.12,300.12,2501.0,284.8909,284.9288,284.8149,284.8149,2501.0
2021-10-22 13:50:00,300.2,300.29,299.61,299.67,6396.0,284.8909,284.9763,284.3309,284.3879,6396.0
2021-10-22 14:00:00,299.74,299.92,299.67,299.67,1402.0,284.4543,284.6251,284.3879,284.3879,1402.0
2021-10-22 14:10:00,299.71,299.86,299.49,299.83,6063.0,284.4258,284.5682,284.2171,284.5397,6063.0
2021-10-22 14:20:00,299.77,300.25,299.73,300.25,2904.0,284.4828,284.9383,284.4448,284.9383,2904.0
2021-10-22 14:30:00,300.49,300.61,300.38,300.49,1160.0,285.1661,285.2799,285.0617,285.1661,1160.0
2021-10-22 14:40:00,300.49,300.49,300.28,300.4,1532.0,285.1661,285.1661,284.9668,285.0807,1532.0
2021-10-22 14:50:00,300.36,300.36,299.83,299.83,2509.0,285.0427,285.0427,284.5397,284.5397,2509.0
2021-10-22 15:00:00,299.83,300.0,299.69,299.99,2757.0,284.5397,284.7011,284.4069,284.6916,2757.0
2021-10-22 15:10:00,299.93,300.12,299.8,299.8,2784.0,284.6346,284.8149,284.5113,284.5113,2784.0
2021-10-22 15:20:00,299.87,299.89,299.49,299.61,3733.0,284.5777,284.5967,284.2171,284.3309,3733.0
2021-10-22 15:30:00,299.85,300.14,299.45,299.49,3999.0,284.5587,284.8339,284.1791,284.2171,3999.0
2021-10-22 15:40:00,299.47,299.66,299.24,299.33,5644.0,284.1981,284.3784,283.9798,284.0652,5644.0
2021-10-22 15:50:00,299.41,299.57,299.2,299.38,23495.0,284.1411,284.293,283.9419,284.1127,23495.0
2021-10-25 09:30:00,298.89,300.32,297.86,300.32,7465.0,283.6477,285.0047,282.6702,285.0047,7465.0
2021-10-25 09:40:00,299.88,299.88,298.82,299.24,2767.0,284.5872,284.5872,283.5812,283.9798,2767.0
2021-10-25 09:50:00,298.69,299.81,298.26,299.54,3440.0,283.4579,284.5207,283.0498,284.2645,3440.0
2021-10-25 10:00:00,299.6,300.68,299.6,300.57,3915.0,284.3215,285.3464,284.3215,285.242,3915.0
2021-10-25 10:10:00,300.07,300.49,299.43,300.4,4257.0,284.7675,285.1661,284.1601,285.0807,4257.0
2021-10-25 10:20:00,300.07,300.27,299.69,299.81,2530.0,284.7675,284.9573,284.4069,284.5207,2530.0
2021-10-25 10:30:00,299.9,302.12,299.76,302.12,4727.0,284.6062,286.7129,284.4733,286.7129,4727.0
2021-10-25 10:40:00,301.66,302.51,301.66,302.51,2451.0,286.2764,287.0831,286.2764,287.0831,2451.0
2021-10-25 10:50:00,302.66,302.82,302.11,302.5,3526.0,287.2254,287.3772,286.7035,287.0736,3526.0
2021-10-25 11:00:00,302.4,303.91,302.36,303.67,6375.0,286.9787,288.4117,286.9407,288.1839,6375.0
2021-10-25 11:10:00,303.69,304.23,303.39,304.22,6924.0,288.2029,288.7153,287.9182,288.7058,6924.0
2021-10-25 11:20:00,304.08,304.28,303.67,303.82,4585.0,288.573,288.7628,288.1839,288.3262,4585.0
2021-10-25 11:30:00,303.92,303.92,303.43,303.65,5869.0,288.4211,288.4211,287.9561,288.1649,5869.0
2021-10-25 11:40:00,303.74,303.95,303.5,303.56,9662.0,288.2503,288.4496,288.0226,288.0795,9662.0
2021-10-25 11:50:00,303.42,303.68,303.3,303.57,3455.0,287.9466,288.1934,287.8328,288.089,3455.0
2021-10-25 12:00:00,303.43,303.84,303.38,303.72,7020.0,287.9561,288.3452,287.9087,288.2313,7020.0
2021-10-25 12:10:00,303.84,304.06,303.76,303.77,3058.0,288.3452,288.554,288.2693,288.2788,3058.0
2021-10-25 12:20:00,303.7,303.83,303.64,303.72,3474.0,288.2124,288.3357,288.1554,288.2313,3474.0
2021-10-25 12:30:00,303.68,303.68,302.63,302.63,5291.0,288.1934,288.1934,287.1969,287.1969,5291.0
2021-10-25 12:40:00,302.7,302.87,302.45,302.74,2433.0,287.2634,287.4247,287.0261,287.3013,2433.0
2021-10-25 12:50:00,302.66,302.73,302.17,302.62,2658.0,287.2254,287.2918,286.7604,287.1874,2658.0
2021-10-25 13:00:00,303.06,303.79,303.05,303.79,2124.0,287.605,288.2978,287.5955,288.2978,2124.0
2021-10-25 13:10:00,303.79,303.8,303.56,303.69,1681.0,288.2978,288.3073,288.0795,288.2029,1681.0
2021-10-25 13:20:00,303.62,304.03,303.62,303.99,3340.0,288.1364,288.5255,288.1364,288.4876,3340.0
2021-10-25 13:30:00,303.99,304.09,303.67,303.68,9408.0,288.4876,288.5825,288.1839,288.1934,9408.0
2021-10-25 13:40:00,303.38,303.83,303.37,303.83,5833.0,287.9087,288.3357,287.8992,288.3357,5833.0
2021-10-25 13:50:00,303.8,304.04,303.78,303.93,5726.0,288.3073,288.535,288.2883,288.4306,5726.0
2021-10-25 14:00:00,303.87,304.36,303.87,304.27,8474.0,288.3737,288.8387,288.3737,288.7533,8474.0
2021-10-25 14:10:00,304.16,304.29,303.74,304.29,9145.0,288.6489,288.7723,288.2503,288.7723,9145.0
2021-10-25 14:20:00,304.26,304.48,303.78,303.88,7487.0,288.7438,288.9526,288.2883,288.3832,7487.0
2021-10-25 14:30:00,303.86,304.07,302.9,303.06,10196.0,288.3642,288.5635,287.4532,287.605,10196.0
2021-10-25 14:40:00,302.99,303.69,302.98,303.69,7246.0,287.5386,288.2029,287.5291,288.2029,7246.0
2021-10-25 14:50:00,303.81,303.89,303.53,303.67,4307.0,288.3168,288.3927,288.051,288.1839,4307.0
2021-10-25 15:00:00,303.47,303.82,303.38,303.57,10113.0,287.9941,288.3262,287.9087,288.089,10113.0
2021-10-25 15:10:00,303.59,303.86,303.42,303.43,9654.0,288.108,288.3642,287.9466,287.9561,9654.0
2021-10-25 15:20:00,303.48,303.85,303.39,303.8,8925.0,288.0036,288.3547,287.9182,288.3073,8925.0
2021-10-25 15:30:00,303.74,304.29,303.61,304.27,14084.0,288.2503,288.7723,288.127,288.7533,14084.0
2021-10-25 15:40:00,304.44,304.61,303.88,304.01,21221.0,288.9146,289.076,288.3832,288.5066,21221.0
2021-10-25 15:50:00,304.11,304.37,303.76,304.06,68726.0,288.6015,288.8482,288.2693,288.554,68726.0
2021-10-26 09:30:00,304.43,304.43,302.82,303.39,18866.0,288.9051,288.9051,287.3772,287.9182,18866.0
2021-10-26 09:40:00,303.66,304.99,303.65,303.71,3570.0,288.1744,289.4366,288.1649,288.2219,3570.0
2021-10-26 09:50:00,304.55,305.45,304.32,304.47,11302.0,289.019,289.8731,288.8007,288.9431,11302.0
2021-10-26 10:00:00,303.81,303.81,302.58,302.96,3276.0,288.3168,288.3168,287.1495,287.5101,3276.0
2021-10-26 10:10:00,303.03,304.73,302.93,303.82,3550.0,287.5765,289.1898,287.4816,288.3262,3550.0
2021-10-26 10:20:00,304.01,304.47,303.82,304.29,3891.0,288.5066,288.9431,288.3262,288.7723,3891.0
2021-10-26 10:30:00,304.21,304.22,303.85,303.93,5883.0,288.6964,288.7058,288.3547,288.4306,5883.0
2021-10-26 10:40:00,303.87,304.15,303.61,304.08,4822.0,288.3737,288.6394,288.127,288.573,4822.0
2021-10-26 10:50:00,304.11,304.79,304.0,304.78,3767.0,288.6015,289.2468,288.4971,289.2373,3767.0
2021-10-26 11:00:00,304.77,305.08,304.75,304.91,3102.0,289.2278,289.522,289.2088,289.3607,3102.0
2021-10-26 11:10:00,305.0,306.6,304.81,305.96,20932.0,289.4461,290.9645,289.2658,290.3571,20932.0
2021-10-26 11:20:00,305.99,306.25,305.45,305.9,20844.0,290.3856,290.6323,289.8731,290.3002,20844.0
2021-10-26 11:30:00,306.23,306.79,305.78,306.79,15029.0,290.6133,291.1448,290.1863,291.1448,15029.0
2021-10-26 11:40:00,306.38,306.65,306.08,306.09,3098.0,290.7557,291.0119,290.471,290.4805,3098.0
2021-10-26 11:50:00,305.9,306.21,305.68,305.83,6517.0,290.3002,290.5944,290.0914,290.2337,6517.0
2021-10-26 12:00:00,305.47,305.51,305.24,305.24,8531.0,289.8921,289.9301,289.6738,289.6738,8531.0
2021-10-26 12:10:00,305.35,305.48,304.98,305.15,6238.0,289.7782,289.9016,289.4271,289.5884,6238.0
2021-10-26 12:20:00,305.42,305.92,305.16,305.63,9716.0,289.8447,290.3192,289.5979,290.0439,9716.0
2021-10-26 12:30:00,305.52,305.71,305.1,305.18,5387.0,289.9396,290.1199,289.541,289.6169,5387.0
2021-10-26 12:40:00,305.27,305.72,305.16,305.5,10616.0,289.7023,290.1294,289.5979,289.9206,10616.0
2021-10-26 12:50:00,305.48,305.84,305.21,305.77,8743.0,289.9016,290.2432,289.6454,290.1768,8743.0
2021-10-26 13:00:00,305.78,306.25,305.71,306.11,2821.0,290.1863,290.6323,290.1199,290.4995,2821.0
2021-10-26 13:10:00,305.93,306.17,305.87,305.96,3809.0,290.3286,290.5564,290.2717,290.3571,3809.0
2021-10-26 13:20:00,306.0,306.21,305.81,306.2,6260.0,290.3951,290.5944,290.2148,290.5849,6260.0
2021-10-26 13:30:00,306.12,306.49,305.86,306.46,4630.0,290.509,290.8601,290.2622,290.8316,4630.0
2021-10-26 13:40:00,306.46,306.64,306.19,306.32,4670.0,290.8316,291.0024,290.5754,290.6988,4670.0
2021-10-26 13:50:00,306.28,306.69,306.15,306.51,8310.0,290.6608,291.0499,290.5374,290.8791,8310.0
2021-10-26 14:00:00,306.74,306.92,306.52,306.92,4296.0,291.0973,291.2682,290.8886,291.2682,4296.0
2021-10-26 14:10:00,307.09,307.3,306.75,307.3,8090.0,291.4295,291.6288,291.1068,291.6288,8090.0
2021-10-26 14:20:00,307.2,308.0,307.2,307.4,70075.0,291.5339,292.2931,291.5339,291.7237,70075.0
2021-10-26 14:30:00,307.28,307.28,306.34,306.34,7343.0,291.6098,291.6098,290.7177,290.7177,7343.0
2021-10-26 14:40:00,306.21,306.31,305.9,305.9,7212.0,290.5944,290.6893,290.3002,290.3002,7212.0
2021-10-26 14:50:00,305.9,306.42,305.74,306.19,10327.0,290.3002,290.7937,290.1483,290.5754,10327.0
2021-10-26 15:00:00,306.3,306.57,305.9,306.19,10223.0,290.6798,290.936,290.3002,290.5754,10223.0
2021-10-26 15:10:00,306.18,306.18,305.43,305.58,7146.0,290.5659,290.5659,289.8541,289.9965,7146.0
2021-10-26 15:20:00,305.73,306.1,305.54,305.69,11642.0,290.1388,290.49,289.9585,290.1009,11642.0
2021-10-26 15:30:00,305.78,306.16,305.66,305.84,32493.0,290.1863,290.5469,290.0724,290.2432,32493.0
2021-10-26 15:40:00,305.82,306.19,305.54,305.64,13521.0,290.2243,290.5754,289.9585,290.0534,13521.0
2021-10-26 15:50:00,305.67,305.74,304.05,304.21,79433.0,290.0819,290.1483,288.5445,288.6964,79433.0
2021-10-27 09:30:00,304.49,305.54,302.1,302.1,6127.0,288.9621,289.9585,286.694,286.694,6127.0
2021-10-27 09:40:00,302.17,303.19,301.97,301.97,9077.0,286.7604,287.7284,286.5706,286.5706,9077.0
2021-10-27 09:50:00,301.87,303.0,301.87,302.68,7816.0,286.4757,287.5481,286.4757,287.2444,7816.0
2021-10-27 10:00:00,302.67,303.11,301.85,303.11,9607.0,287.2349,287.6525,286.4567,287.6525,9607.0
2021-10-27 10:10:00,303.32,304.27,302.95,303.63,8822.0,287.8517,288.7533,287.5006,288.1459,8822.0
2021-10-27 10:20:00,303.77,304.16,303.45,303.8,32264.0,288.2788,288.6489,287.9751,288.3073,32264.0
2021-10-27 10:30:00,303.9,304.16,303.61,303.77,22401.0,288.4022,288.6489,288.127,288.2788,22401.0
2021-10-27 10:40:00,303.87,303.87,302.13,302.99,4114.0,288.3737,288.3737,286.7224,287.5386,4114.0
2021-10-27 10:50:00,302.97,303.28,302.2,303.16,16954.0,287.5196,287.8138,286.7889,287.6999,16954.0
2021-10-27 11:00:00,303.16,304.49,303.03,304.35,9051.0,287.6999,288.9621,287.5765,288.8292,9051.0
2021-10-27 11:10:00,304.36,304.88,303.89,304.42,7379.0,288.8387,289.3322,288.3927,288.8956,7379.0
2021-10-27 11:20:00,304.27,304.65,303.84,304.21,4110.0,288.7533,289.1139,288.3452,288.6964,4110.0
2021-10-27 11:30:00,304.07,304.45,303.59,304.04,7224.0,288.5635,288.9241,288.108,288.535,7224.0
2021-10-27 11:40:00,304.16,304.54,303.46,303.52,5304.0,288.6489,289.0095,287.9846,288.0415,5304.0
2021-10-27 11:50:00,303.37,303.56,303.15,303.3,5470.0,287.8992,288.0795,287.6904,287.8328,5470.0
2021-10-27 12:00:00,303.29,303.53,302.86,303.45,5738.0,287.8233,288.051,287.4152,287.9751,5738.0
2021-10-27 12:10:00,303.46,303.85,303.39,303.84,4793.0,287.9846,288.3547,287.9182,288.3452,4793.0
2021-10-27 12:20:00,303.86,304.3,303.81,303.81,2895.0,288.3642,288.7818,288.3168,288.3168,2895.0
2021-10-27 12:30:00,303.75,303.78,303.25,303.56,3721.0,288.2598,288.2883,287.7853,288.0795,3721.0
2021-10-27 12:40:00,303.44,303.81,303.39,303.76,5959.0,287.9656,288.3168,287.9182,288.2693,5959.0
2021-10-27 12:50:00,303.69,304.13,303.6,304.13,4718.0,288.2029,288.6204,288.1175,288.6204,4718.0
2021-10-27 13:00:00,304.14,304.22,303.63,303.93,10108.0,288.6299,288.7058,288.1459,288.4306,10108.0
2021-10-27 13:10:00,303.95,304.12,303.58,303.76,9126.0,288.4496,288.6109,288.0985,288.2693,9126.0
2021-10-27 13:20:00,303.77,304.04,303.25,303.58,21144.0,288.2788,288.535,287.7853,288.0985,21144.0
2021-10-27 13:30:00,303.57,303.6,302.84,303.24,11733.0,288.089,288.1175,287.3962,287.7758,11733.0
2021-10-27 13:40:00,303.24,303.31,302.58,302.58,2400.0,287.7758,287.8423,287.1495,287.1495,2400.0
2021-10-27 13:50:00,302.55,302.76,302.09,302.25,23584.0,287.121,287.3203,286.6845,286.8363,23584.0
2021-10-27 14:00:00,302.48,302.48,301.74,301.92,8308.0,287.0546,287.0546,286.3523,286.5231,8308.0
2021-10-27 14:10:00,301.95,302.86,301.91,302.34,4457.0,286.5516,287.4152,286.5137,286.9217,4457.0
2021-10-27 14:20:00,302.41,302.63,302.16,302.63,3904.0,286.9882,287.1969,286.7509,287.1969,3904.0
2021-10-27 14:30:00,302.69,302.81,302.13,302.19,2203.0,287.2539,287.3678,286.7224,286.7794,2203.0
2021-10-27 14:40:00,301.96,302.07,301.73,302.01,7873.0,286.5611,286.6655,286.3428,286.6086,7873.0
2021-10-27 14:50:00,302.04,302.09,301.79,302.08,4137.0,286.637,286.6845,286.3998,286.675,4137.0
2021-10-27 15:00:00,302.03,302.03,301.33,301.33,5115.0,286.6275,286.6275,285.9632,285.9632,5115.0
2021-10-27 15:10:00,301.18,301.18,299.79,299.79,3555.0,285.8209,285.8209,284.5018,284.5018,3555.0
2021-10-27 15:20:00,299.73,300.51,299.62,300.51,9266.0,284.4448,285.185,284.3404,285.185,9266.0
2021-10-27 15:30:00,300.53,300.92,300.14,300.92,5763.0,285.204,285.5741,284.8339,285.5741,5763.0
2021-10-27 15:40:00,300.92,300.93,299.38,299.38,15913.0,285.5741,285.5836,284.1127,284.1127,15913.0
2021-10-27 15:50:00,299.21,299.48,297.67,298.07,98085.0,283.9513,284.2076,282.4899,282.8695,98085.0
2021-10-28 09:30:00,298.27,300.24,297.94,300.04,21334.0,283.0593,284.9288,282.7461,284.739,21334.0
2021-10-28 09:40:00,300.28,300.29,298.77,299.62,12066.0,284.9668,284.9763,283.5338,284.3404,12066.0
2021-10-28 09:50:00,299.66,300.51,299.44,300.17,7340.0,284.3784,285.185,284.1696,284.8624,7340.0
2021-10-28 10:00:00,300.31,300.54,299.31,299.52,9386.0,284.9952,285.2135,284.0462,284.2455,9386.0
2021-10-28 10:10:00,299.65,299.99,299.05,299.99,34482.0,284.3689,284.6916,283.7995,284.6916,34482.0
2021-10-28 10:20:00,299.81,301.72,299.49,301.38,4233.0,284.5207,286.3333,284.2171,286.0107,4233.0
2021-10-28 10:30:00,301.7,302.1,301.32,302.1,11190.0,286.3144,286.694,285.9537,286.694,11190.0
2021-10-28 10:40:00,302.34,302.38,301.62,301.89,6029.0,286.9217,286.9597,286.2384,286.4947,6029.0
2021-10-28 10:50:00,301.87,302.9,301.87,302.83,5036.0,286.4757,287.4532,286.4757,287.3867,5036.0
2021-10-28 11:00:00,302.8,303.53,302.8,303.49,4900.0,287.3583,288.051,287.3583,288.0131,4900.0
2021-10-28 11:10:00,303.49,303.86,302.71,302.92,13826.0,288.0131,288.3642,287.2729,287.4721,13826.0
2021-10-28 11:20:00,302.76,303.14,302.22,302.51,2466.0,287.3203,287.6809,286.8078,287.0831,2466.0
2021-10-28 11:30:00,302.66,303.3,302.47,303.06,4251.0,287.2254,287.8328,287.0451,287.605,4251.0
2021-10-28 11:40:00,303.07,303.63,303.05,303.19,5907.0,287.6145,288.1459,287.5955,287.7284,5907.0
2021-10-28 11:50:00,303.09,303.41,302.87,303.15,2175.0,287.6335,287.9372,287.4247,287.6904,2175.0
2021-10-28 12:00:00,303.28,303.77,303.09,303.47,6140.0,287.8138,288.2788,287.6335,287.9941,6140.0
2021-10-28 12:10:00,303.53,304.28,303.4,304.24,23362.0,288.051,288.7628,287.9277,288.7248,23362.0
2021-10-28 12:20:00,304.35,304.46,303.69,303.69,5642.0,288.8292,288.9336,288.2029,288.2029,5642.0
2021-10-28 12:30:00,303.19,303.56,303.02,303.5,3179.0,287.7284,288.0795,287.567,288.0226,3179.0
2021-10-28 12:40:00,303.46,303.54,302.89,303.14,8372.0,287.9846,288.0605,287.4437,287.6809,8372.0
2021-10-28 12:50:00,303.06,303.06,302.3,302.57,7468.0,287.605,287.605,286.8838,287.14,7468.0
2021-10-28 13:00:00,302.73,302.95,302.65,302.73,4110.0,287.2918,287.5006,287.2159,287.2918,4110.0
2021-10-28 13:10:00,302.8,303.15,302.31,302.34,10705.0,287.3583,287.6904,286.8933,286.9217,10705.0
2021-10-28 13:20:00,302.43,302.51,301.95,302.25,16859.0,287.0071,287.0831,286.5516,286.8363,16859.0
2021-10-28 13:30:00,302.24,302.36,301.95,302.12,14165.0,286.8268,286.9407,286.5516,286.7129,14165.0
2021-10-28 13:40:00,302.08,302.42,302.01,302.02,4063.0,286.675,286.9976,286.6086,286.618,4063.0
2021-10-28 13:50:00,302.31,302.37,302.06,302.11,3094.0,286.8933,286.9502,286.656,286.7035,3094.0
2021-10-28 14:00:00,301.93,302.42,301.93,302.35,3655.0,286.5326,286.9976,286.5326,286.9312,3655.0
2021-10-28 14:10:00,302.21,302.27,301.83,302.18,16007.0,286.7984,286.8553,286.4377,286.7699,16007.0
2021-10-28 14:20:00,302.18,302.71,302.09,302.19,6303.0,286.7699,287.2729,286.6845,286.7794,6303.0
2021-10-28 14:30:00,302.31,302.51,301.89,301.91,4464.0,286.8933,287.0831,286.4947,286.5137,4464.0
2021-10-28 14:40:00,301.7,301.79,301.36,301.47,5559.0,286.3144,286.3998,285.9917,286.0961,5559.0
2021-10-28 14:50:00,301.45,301.59,301.44,301.55,2542.0,286.0771,286.21,286.0676,286.172,2542.0
2021-10-28 15:00:00,301.4,301.52,301.2,301.52,18092.0,286.0297,286.1435,285.8399,286.1435,18092.0
2021-10-28 15:10:00,301.94,302.14,301.79,301.87,5670.0,286.5421,286.7319,286.3998,286.4757,5670.0
2021-10-28 15:20:00,301.88,301.92,301.23,301.54,8136.0,286.4852,286.5231,285.8683,286.1625,8136.0
2021-10-28 15:30:00,301.27,301.56,301.16,301.29,14179.0,285.9063,286.1815,285.8019,285.9253,14179.0
2021-10-28 15:40:00,301.3,301.57,301.1,301.39,39166.0,285.9348,286.191,285.745,286.0202,39166.0
2021-10-28 15:50:00,301.51,301.83,300.77,301.8,166251.0,286.134,286.4377,285.4318,286.4093,166251.0
2021-10-29 09:30:00,300.11,301.11,300.11,300.62,4366.0,284.8054,285.7544,284.8054,285.2894,4366.0
2021-10-29 09:40:00,300.64,302.25,300.29,302.25,7083.0,285.3084,286.8363,284.9763,286.8363,7083.0
2021-10-29 09:50:00,301.81,302.48,301.81,302.34,5694.0,286.4187,287.0546,286.4187,286.9217,5694.0
2021-10-29 10:00:00,301.91,302.37,301.49,302.18,11960.0,286.5137,286.9502,286.1151,286.7699,11960.0
2021-10-29 10:10:00,302.16,302.16,300.72,300.93,2732.0,286.7509,286.7509,285.3843,285.5836,2732.0
2021-10-29 10:20:00,301.12,301.29,300.19,300.21,3520.0,285.7639,285.9253,284.8814,284.9003,3520.0
2021-10-29 10:30:00,300.33,300.79,300.13,300.46,1050.0,285.0142,285.4508,284.8244,285.1376,1050.0
2021-10-29 10:40:00,301.05,301.49,300.72,301.32,2755.0,285.6975,286.1151,285.3843,285.9537,2755.0
2021-10-29 10:50:00,301.46,301.67,301.24,301.49,3682.0,286.0866,286.2859,285.8778,286.1151,3682.0
2021-10-29 11:00:00,301.44,302.2,301.42,302.07,3403.0,286.0676,286.7889,286.0486,286.6655,3403.0
2021-10-29 11:10:00,302.31,302.71,301.96,302.02,2676.0,286.8933,287.2729,286.5611,286.618,2676.0
2021-10-29 11:20:00,301.86,301.93,301.74,301.93,1400.0,286.4662,286.5326,286.3523,286.5326,1400.0
2021-10-29 11:30:00,301.53,302.45,301.53,302.39,14543.0,286.153,287.0261,286.153,286.9692,14543.0
2021-10-29 11:40:00,302.37,302.37,300.67,301.49,8397.0,286.9502,286.9502,285.3369,286.1151,8397.0
2021-10-29 11:50:00,301.55,301.55,301.28,301.28,1347.0,286.172,286.172,285.9158,285.9158,1347.0
2021-10-29 12:00:00,301.3,301.71,301.1,301.19,4196.0,285.9348,286.3238,285.745,285.8304,4196.0
2021-10-29 12:10:00,301.26,301.32,300.49,300.75,6443.0,285.8968,285.9537,285.1661,285.4128,6443.0
2021-10-29 12:20:00,300.42,300.83,300.14,300.82,3239.0,285.0996,285.4887,284.8339,285.4792,3239.0
2021-10-29 12:30:00,300.9,301.17,300.75,301.17,1410.0,285.5552,285.8114,285.4128,285.8114,1410.0
2021-10-29 12:40:00,301.31,301.32,300.76,300.76,3226.0,285.9442,285.9537,285.4223,285.4223,3226.0
2021-10-29 12:50:00,300.63,300.63,300.08,300.28,3359.0,285.2989,285.2989,284.777,284.9668,3359.0
2021-10-29 13:00:00,300.18,300.18,299.67,300.08,2509.0,284.8719,284.8719,284.3879,284.777,2509.0
2021-10-29 13:10:00,300.22,300.22,299.64,299.64,3621.0,284.9098,284.9098,284.3594,284.3594,3621.0
2021-10-29 13:20:00,299.78,299.78,299.32,299.45,3408.0,284.4923,284.4923,284.0557,284.1791,3408.0
2021-10-29 13:30:00,299.42,299.89,299.34,299.39,3315.0,284.1506,284.5967,284.0747,284.1222,3315.0
2021-10-29 13:40:00,299.36,299.52,298.87,298.99,3959.0,284.0937,284.2455,283.6287,283.7426,3959.0
2021-10-29 13:50:00,299.01,299.08,298.67,298.71,4137.0,283.7615,283.828,283.4389,283.4768,4137.0
2021-10-29 14:00:00,298.61,298.61,298.08,298.16,4019.0,283.3819,283.3819,282.879,282.9549,4019.0
2021-10-29 14:10:00,298.18,298.42,297.6,297.66,4005.0,282.9739,283.2016,282.4234,282.4804,4005.0
2021-10-29 14:20:00,297.59,297.59,296.65,296.65,1792.0,282.414,282.414,281.5219,281.5219,1792.0
2021-10-29 14:30:00,296.67,296.97,296.62,296.77,2759.0,281.5409,281.8256,281.4934,281.6358,2759.0
2021-10-29 14:40:00,296.85,296.87,296.56,296.81,5596.0,281.7117,281.7307,281.4365,281.6737,5596.0
2021-10-29 14:50:00,296.74,297.17,296.74,297.15,5772.0,281.6073,282.0154,281.6073,281.9964,5772.0
2021-10-29 15:00:00,297.13,298.08,297.01,297.67,9150.0,281.9774,282.879,281.8635,282.4899,9150.0
2021-10-29 15:10:00,297.62,297.68,296.59,296.68,6807.0,282.4424,282.4994,281.465,281.5504,6807.0
2021-10-29 15:20:00,296.69,296.8,296.45,296.62,8217.0,281.5599,281.6642,281.3321,281.4934,8217.0
2021-10-29 15:30:00,296.72,297.6,296.72,297.53,12345.0,281.5883,282.4234,281.5883,282.357,12345.0
2021-10-29 15:40:00,297.49,297.74,297.11,297.11,21264.0,282.3191,282.5563,281.9584,281.9584,21264.0
2021-10-29 15:50:00,296.98,297.18,296.25,296.42,104066.0,281.8351,282.0249,281.1423,281.3036,104066.0
2021-11-01 09:30:00,297.34,297.68,295.97,296.55,5425.0,282.1767,282.4994,280.8766,281.427,5425.0
2021-11-01 09:40:00,296.62,297.78,296.62,297.54,8993.0,281.4934,282.5943,281.4934,282.3665,8993.0
2021-11-01 09:50:00,296.97,298.06,296.5,298.06,6823.0,281.8256,282.86,281.3795,282.86,6823.0
2021-11-01 10:00:00,298.44,299.62,297.72,299.62,7690.0,283.2206,284.3404,282.5373,284.3404,7690.0
2021-11-01 10:10:00,299.75,299.76,298.99,298.99,5310.0,284.4638,284.4733,283.7426,283.7426,5310.0
2021-11-01 10:20:00,298.92,299.34,298.09,298.58,5020.0,283.6761,284.0747,282.8885,283.3535,5020.0
2021-11-01 10:30:00,298.39,300.42,298.19,299.72,12784.0,283.1732,285.0996,282.9834,284.4353,12784.0
2021-11-01 10:40:00,299.88,299.94,298.95,299.63,6323.0,284.5872,284.6441,283.7046,284.3499,6323.0
2021-11-01 10:50:00,299.33,299.58,298.46,298.93,4734.0,284.0652,284.3025,283.2396,283.6856,4734.0
2021-11-01 11:00:00,299.04,299.65,298.99,299.41,5395.0,283.79,284.3689,283.7426,284.1411,5395.0
2021-11-01 11:10:00,299.38,299.8,299.36,299.8,4511.0,284.1127,284.5113,284.0937,284.5113,4511.0
2021-11-01 11:20:00,299.79,300.07,299.57,299.9,4667.0,284.5018,284.7675,284.293,284.6062,4667.0
2021-11-01 11:30:00,299.92,299.99,298.73,299.0,6538.0,284.6251,284.6916,283.4958,283.752,6538.0
2021-11-01 11:40:00,299.0,299.35,298.82,299.11,3287.0,283.752,284.0842,283.5812,283.8564,3287.0
2021-11-01 11:50:00,299.04,299.67,298.92,299.62,43677.0,283.79,284.3879,283.6761,284.3404,43677.0
2021-11-01 12:00:00,299.66,299.97,299.39,299.88,4919.0,284.3784,284.6726,284.1222,284.5872,4919.0
2021-11-01 12:10:00,299.78,299.91,299.65,299.83,4670.0,284.4923,284.6156,284.3689,284.5397,4670.0
2021-11-01 12:20:00,299.9,299.96,299.74,299.82,9416.0,284.6062,284.6631,284.4543,284.5302,9416.0
2021-11-01 12:30:00,299.91,301.13,299.75,301.13,5772.0,284.6156,285.7734,284.4638,285.7734,5772.0
2021-11-01 12:40:00,301.13,301.77,300.9,301.63,3255.0,285.7734,286.3808,285.5552,286.2479,3255.0
2021-11-01 12:50:00,301.56,302.2,301.48,301.87,5437.0,286.1815,286.7889,286.1056,286.4757,5437.0
2021-11-01 13:00:00,301.81,302.48,301.49,301.9,6572.0,286.4187,287.0546,286.1151,286.5042,6572.0
2021-11-01 13:10:00,301.98,302.31,301.72,301.76,3742.0,286.5801,286.8933,286.3333,286.3713,3742.0
2021-11-01 13:20:00,301.89,302.26,301.51,302.01,9099.0,286.4947,286.8458,286.134,286.6086,9099.0
2021-11-01 13:30:00,302.01,302.25,301.69,302.04,6065.0,286.6086,286.8363,286.3049,286.637,6065.0
2021-11-01 13:40:00,301.9,301.9,300.88,301.18,12539.0,286.5042,286.5042,285.5362,285.8209,12539.0
2021-11-01 13:50:00,301.16,301.18,300.83,301.01,5881.0,285.8019,285.8209,285.4887,285.6595,5881.0
2021-11-01 14:00:00,300.78,300.93,300.5,300.53,4056.0,285.4413,285.5836,285.1756,285.204,4056.0
2021-11-01 14:10:00,300.67,300.67,300.01,300.25,2614.0,285.3369,285.3369,284.7105,284.9383,2614.0
2021-11-01 14:20:00,300.14,300.76,300.14,300.76,3564.0,284.8339,285.4223,284.8339,285.4223,3564.0
2021-11-01 14:30:00,300.69,301.58,300.69,301.22,5259.0,285.3559,286.2005,285.3559,285.8588,5259.0
2021-11-01 14:40:00,301.34,301.43,300.93,301.13,5059.0,285.9727,286.0581,285.5836,285.7734,5059.0
2021-11-01 14:50:00,300.93,300.93,300.45,300.58,7069.0,285.5836,285.5836,285.1281,285.2515,7069.0
2021-11-01 15:00:00,300.51,300.66,300.4,300.59,4484.0,285.185,285.3274,285.0807,285.261,4484.0
2021-11-01 15:10:00,300.56,301.09,300.49,301.06,16946.0,285.2325,285.7355,285.1661,285.707,16946.0
2021-11-01 15:20:00,300.97,300.97,300.53,300.63,4900.0,285.6216,285.6216,285.204,285.2989,4900.0
2021-11-01 15:30:00,300.55,300.66,300.36,300.57,6805.0,285.223,285.3274,285.0427,285.242,6805.0
2021-11-01 15:40:00,300.54,301.05,300.53,300.98,17032.0,285.2135,285.6975,285.204,285.6311,17032.0
2021-11-01 15:50:00,301.19,301.34,300.61,300.92,81469.0,285.8304,285.9727,285.2799,285.5741,81469.0
2021-11-02 09:30:00,302.26,302.69,301.49,302.66,45615.0,286.8458,287.2539,286.1151,287.2254,45615.0
2021-11-02 09:40:00,302.69,302.72,301.5,301.78,7257.0,287.2539,287.2823,286.1246,286.3903,7257.0
2021-11-02 09:50:00,300.96,302.3,300.91,301.95,15478.0,285.6121,286.8838,285.5646,286.5516,15478.0
2021-11-02 10:00:00,302.0,302.71,301.69,302.71,23557.0,286.5991,287.2729,286.3049,287.2729,23557.0
2021-11-02 10:10:00,302.71,303.74,302.42,303.36,9948.0,287.2729,288.2503,286.9976,287.8897,9948.0
2021-11-02 10:20:00,303.61,303.61,302.16,302.75,18986.0,288.127,288.127,286.7509,287.3108,18986.0
2021-11-02 10:30:00,302.43,302.64,301.75,302.16,6701.0,287.0071,287.2064,286.3618,286.7509,6701.0
2021-11-02 10:40:00,302.34,303.27,302.32,303.21,2804.0,286.9217,287.8043,286.9027,287.7474,2804.0
2021-11-02 10:50:00,303.21,303.27,302.0,303.21,17599.0,287.7474,287.8043,286.5991,287.7474,17599.0
2021-11-02 11:00:00,303.03,303.91,303.03,303.31,13301.0,287.5765,288.4117,287.5765,287.8423,13301.0
2021-11-02 11:10:00,303.25,303.26,302.25,302.38,14348.0,287.7853,287.7948,286.8363,286.9597,14348.0
2021-11-02 11:20:00,302.51,302.51,301.55,302.06,9529.0,287.0831,287.0831,286.172,286.656,9529.0
2021-11-02 11:30:00,301.96,302.09,301.33,301.53,14230.0,286.5611,286.6845,285.9632,286.153,14230.0
2021-11-02 11:40:00,301.53,301.73,301.23,301.49,10605.0,286.153,286.3428,285.8683,286.1151,10605.0
2021-11-02 11:50:00,301.44,301.57,300.92,300.92,7669.0,286.0676,286.191,285.5741,285.5741,7669.0
2021-11-02 12:00:00,300.95,301.47,300.95,301.36,4870.0,285.6026,286.0961,285.6026,285.9917,4870.0
2021-11-02 12:10:00,301.55,301.86,301.35,301.65,7404.0,286.172,286.4662,285.9822,286.2669,7404.0
2021-11-02 12:20:00,301.8,301.92,301.37,301.45,6024.0,286.4093,286.5231,286.0012,286.0771,6024.0
2021-11-02 12:30:00,301.62,301.81,301.32,301.67,20784.0,286.2384,286.4187,285.9537,286.2859,20784.0
2021-11-02 12:40:00,301.72,302.23,301.36,301.37,38776.0,286.3333,286.8173,285.9917,286.0012,38776.0
2021-11-02 12:50:00,301.32,301.81,301.22,301.28,15420.0,285.9537,286.4187,285.8588,285.9158,15420.0
2021-11-02 13:00:00,301.11,301.42,300.92,301.05,21952.0,285.7544,286.0486,285.5741,285.6975,21952.0
2021-11-02 13:10:00,301.12,301.51,301.04,301.35,12659.0,285.7639,286.134,285.688,285.9822,12659.0
2021-11-02 13:20:00,301.38,301.48,301.14,301.15,9974.0,286.0107,286.1056,285.7829,285.7924,9974.0
2021-11-02 13:30:00,301.15,301.22,300.96,301.13,13326.0,285.7924,285.8588,285.6121,285.7734,13326.0
2021-11-02 13:40:00,301.07,301.87,301.0,301.34,19236.0,285.7165,286.4757,285.6501,285.9727,19236.0
2021-11-02 13:50:00,301.25,301.7,301.0,301.15,22626.0,285.8873,286.3144,285.6501,285.7924,22626.0
2021-11-02 14:00:00,301.11,301.76,301.11,301.6,19527.0,285.7544,286.3713,285.7544,286.2195,19527.0
2021-11-02 14:10:00,301.62,301.62,301.04,301.41,18509.0,286.2384,286.2384,285.688,286.0391,18509.0
2021-11-02 14:20:00,301.38,301.84,301.0,301.57,27346.0,286.0107,286.4472,285.6501,286.191,27346.0
2021-11-02 14:30:00,301.63,302.28,301.16,302.24,9335.0,286.2479,286.8648,285.8019,286.8268,9335.0
2021-11-02 14:40:00,302.23,302.27,301.87,301.94,26097.0,286.8173,286.8553,286.4757,286.5421,26097.0
2021-11-02 14:50:00,301.98,302.22,301.46,301.46,10651.0,286.5801,286.8078,286.0866,286.0866,10651.0
2021-11-02 15:00:00,301.39,301.77,301.3,301.69,10180.0,286.0202,286.3808,285.9348,286.3049,10180.0
2021-11-02 15:10:00,301.66,302.66,301.66,302.21,11207.0,286.2764,287.2254,286.2764,286.7984,11207.0
2021-11-02 15:20:00,302.17,302.17,301.76,302.1,19505.0,286.7604,286.7604,286.3713,286.694,19505.0
2021-11-02 15:30:00,302.27,302.6,301.98,302.14,44417.0,286.8553,287.1685,286.5801,286.7319,44417.0
2021-11-02 15:40:00,302.07,302.54,301.99,302.36,27791.0,286.6655,287.1115,286.5896,286.9407,27791.0
2021-11-02 15:50:00,302.36,302.39,301.78,301.93,96953.0,286.9407,286.9692,286.3903,286.5326,96953.0
2021-11-03 09:30:00,299.57,301.8,299.57,300.78,8115.0,284.293,286.4093,284.293,285.4413,8115.0
2021-11-03 09:40:00,300.75,300.76,299.15,299.97,10332.0,285.4128,285.4223,283.8944,284.6726,10332.0
2021-11-03 09:50:00,300.01,301.0,299.67,300.0,26801.0,284.7105,285.6501,284.3879,284.7011,26801.0
2021-11-03 10:00:00,300.0,300.25,299.42,300.09,17160.0,284.7011,284.9383,284.1506,284.7865,17160.0
2021-11-03 10:10:00,299.9,300.18,298.17,299.14,8776.0,284.6062,284.8719,282.9644,283.8849,8776.0
2021-11-03 10:20:00,299.32,299.59,298.28,299.13,3308.0,284.0557,284.312,283.0688,283.8754,3308.0
2021-11-03 10:30:00,299.18,300.27,299.01,299.91,50595.0,283.9229,284.9573,283.7615,284.6156,50595.0
2021-11-03 10:40:00,300.05,300.61,300.04,300.22,2527.0,284.7485,285.2799,284.739,284.9098,2527.0
2021-11-03 10:50:00,300.37,300.54,300.24,300.5,5711.0,285.0522,285.2135,284.9288,285.1756,5711.0
2021-11-03 11:00:00,300.38,300.86,299.69,299.94,18495.0,285.0617,285.5172,284.4069,284.6441,18495.0
2021-11-03 11:10:00,300.05,300.78,300.05,300.38,12466.0,284.7485,285.4413,284.7485,285.0617,12466.0
2021-11-03 11:20:00,300.5,300.91,300.09,300.9,13953.0,285.1756,285.5646,284.7865,285.5552,13953.0
2021-11-03 11:30:00,300.79,301.76,300.79,301.18,20253.0,285.4508,286.3713,285.4508,285.8209,20253.0
2021-11-03 11:40:00,301.06,301.07,300.33,300.33,8872.0,285.707,285.7165,285.0142,285.0142,8872.0
2021-11-03 11:50:00,300.35,300.93,300.19,300.37,8884.0,285.0332,285.5836,284.8814,285.0522,8884.0
2021-11-03 12:00:00,300.43,300.76,300.4,300.43,4856.0,285.1091,285.4223,285.0807,285.1091,4856.0
2021-11-03 12:10:00,300.47,301.17,300.37,301.17,6037.0,285.1471,285.8114,285.0522,285.8114,6037.0
2021-11-03 12:20:00,301.01,301.09,300.46,300.46,4122.0,285.6595,285.7355,285.1376,285.1376,4122.0
2021-11-03 12:30:00,300.38,300.38,299.61,299.61,4474.0,285.0617,285.0617,284.3309,284.3309,4474.0
2021-11-03 12:40:00,299.65,299.74,299.08,299.63,22081.0,284.3689,284.4543,283.828,284.3499,22081.0
2021-11-03 12:50:00,299.58,299.8,299.07,299.5,8858.0,284.3025,284.5113,283.8185,284.2266,8858.0
2021-11-03 13:00:00,299.54,300.1,299.3,299.98,57346.0,284.2645,284.796,284.0368,284.6821,57346.0
2021-11-03 13:10:00,299.89,300.05,299.71,299.92,4040.0,284.5967,284.7485,284.4258,284.6251,4040.0
2021-11-03 13:20:00,300.05,300.1,299.88,300.1,2434.0,284.7485,284.796,284.5872,284.796,2434.0
2021-11-03 13:30:00,300.21,300.57,300.19,300.49,2557.0,284.9003,285.242,284.8814,285.1661,2557.0
2021-11-03 13:40:00,300.42,300.77,300.34,300.77,5376.0,285.0996,285.4318,285.0237,285.4318,5376.0
2021-11-03 13:50:00,300.79,301.52,300.68,301.31,11771.0,285.4508,286.1435,285.3464,285.9442,11771.0
2021-11-03 14:00:00,301.19,302.11,301.08,301.94,7518.0,285.8304,286.7035,285.726,286.5421,7518.0
2021-11-03 14:10:00,301.94,302.07,301.37,302.06,5656.0,286.5421,286.6655,286.0012,286.656,5656.0
2021-11-03 14:20:00,301.99,302.9,301.98,302.55,13514.0,286.5896,287.4532,286.5801,287.121,13514.0
2021-11-03 14:30:00,302.48,302.61,302.06,302.06,4540.0,287.0546,287.178,286.656,286.656,4540.0
2021-11-03 14:40:00,302.03,303.01,301.98,302.96,3930.0,286.6275,287.5576,286.5801,287.5101,3930.0
2021-11-03 14:50:00,303.32,303.91,302.9,303.81,6521.0,287.8517,288.4117,287.4532,288.3168,6521.0
2021-11-03 15:00:00,303.67,303.91,303.04,303.91,11023.0,288.1839,288.4117,287.586,288.4117,11023.0
2021-11-03 15:10:00,303.9,303.93,302.73,303.01,32847.0,288.4022,288.4306,287.2918,287.5576,32847.0
2021-11-03 15:20:00,302.95,303.31,302.59,303.11,6296.0,287.5006,287.8423,287.159,287.6525,6296.0
2021-11-03 15:30:00,303.15,303.47,302.81,302.9,5395.0,287.6904,287.9941,287.3678,287.4532,5395.0
2021-11-03 15:40:00,303.0,303.56,302.91,303.5,9127.0,287.5481,288.0795,287.4627,288.0226,9127.0
2021-11-03 15:50:00,303.71,304.36,303.38,304.36,87531.0,288.2219,288.8387,287.9087,288.8387,87531.0
2021-11-04 09:30:00,320.0,326.63,318.67,322.18,136498.0,303.6811,309.973,302.4189,305.75,136498.0
2021-11-04 09:40:00,322.27,325.23,321.19,324.72,66224.0,305.8354,308.6444,304.8104,308.1604,66224.0
2021-11-04 09:50:00,324.62,327.78,324.61,326.65,37982.0,308.0655,311.0644,308.056,309.992,37982.0
2021-11-04 10:00:00,326.66,327.05,323.96,324.86,39133.0,310.0015,310.3716,307.4392,308.2933,39133.0
2021-11-04 10:10:00,324.65,326.12,324.58,325.79,14286.0,308.094,309.489,308.0276,309.1759,14286.0
2021-11-04 10:20:00,325.79,326.62,324.56,326.25,17277.0,309.1759,309.9635,308.0086,309.6124,17277.0
2021-11-04 10:30:00,326.24,326.63,325.66,326.62,11007.0,309.6029,309.973,309.0525,309.9635,11007.0
2021-11-04 10:40:00,326.86,327.92,326.14,327.69,26062.0,310.1913,311.1972,309.508,310.979,26062.0
2021-11-04 10:50:00,327.57,328.57,326.75,328.03,39064.0,310.8651,311.8141,310.0869,311.3016,39064.0
2021-11-04 11:00:00,328.53,328.54,326.32,327.06,20884.0,311.7761,311.7856,309.6788,310.3811,20884.0
2021-11-04 11:10:00,326.91,327.28,326.19,327.28,17466.0,310.2387,310.5899,309.5555,310.5899,17466.0
2021-11-04 11:20:00,327.32,327.33,323.39,324.82,37218.0,310.6278,310.6373,306.8982,308.2553,37218.0
2021-11-04 11:30:00,324.62,327.97,324.62,326.98,18259.0,308.0655,311.2447,308.0655,310.3052,18259.0
2021-11-04 11:40:00,327.26,329.14,327.05,328.3,17860.0,310.5709,312.355,310.3716,311.5579,17860.0
2021-11-04 11:50:00,328.16,328.97,327.53,328.97,12116.0,311.425,312.1937,310.8271,312.1937,12116.0
2021-11-04 12:00:00,328.97,328.97,328.0,328.0,15981.0,312.1937,312.1937,311.2732,311.2732,15981.0
2021-11-04 12:10:00,327.98,327.98,326.44,326.45,19902.0,311.2542,311.2542,309.7927,309.8022,19902.0
2021-11-04 12:20:00,326.46,327.52,326.45,327.16,19260.0,309.8117,310.8176,309.8022,310.476,19260.0
2021-11-04 12:30:00,327.12,327.31,326.53,326.56,10688.0,310.438,310.6183,309.8781,309.9066,10688.0
2021-11-04 12:40:00,326.7,327.78,326.7,327.58,11944.0,310.0394,311.0644,310.0394,310.8746,11944.0
2021-11-04 12:50:00,327.6,328.2,327.55,328.0,15133.0,310.8936,311.463,310.8461,311.2732,15133.0
2021-11-04 13:00:00,328.05,329.08,327.78,327.79,19491.0,311.3206,312.2981,311.0644,311.0739,19491.0
2021-11-04 13:10:00,327.85,328.4,327.84,328.11,11583.0,311.1308,311.6528,311.1213,311.3775,11583.0
2021-11-04 13:20:00,327.98,328.64,327.9,328.58,7194.0,311.2542,311.8805,311.1783,311.8236,7194.0
2021-11-04 13:30:00,328.58,328.62,327.74,328.17,14983.0,311.8236,311.8615,311.0264,311.4345,14983.0
2021-11-04 13:40:00,328.09,329.34,327.98,329.22,12751.0,311.3586,312.5448,311.2542,312.4309,12751.0
2021-11-04 13:50:00,329.2,329.93,328.63,328.67,12087.0,312.412,313.1047,311.871,311.909,12087.0
2021-11-04 14:00:00,328.6,328.66,327.03,327.19,14659.0,311.8426,311.8995,310.3526,310.5045,14659.0
2021-11-04 14:10:00,327.13,327.19,326.07,326.2,21883.0,310.4475,310.5045,309.4416,309.5649,21883.0
2021-11-04 14:20:00,326.42,326.51,324.82,325.0,20616.0,309.7737,309.8591,308.2553,308.4261,20616.0
2021-11-04 14:30:00,324.88,325.39,323.92,324.12,14142.0,308.3123,308.7963,307.4012,307.591,14142.0
2021-11-04 14:40:00,324.33,324.94,324.33,324.77,6431.0,307.7903,308.3692,307.7903,308.2079,6431.0
2021-11-04 14:50:00,324.58,325.56,324.55,325.56,15878.0,308.0276,308.9576,307.9991,308.9576,15878.0
2021-11-04 15:00:00,325.76,325.97,324.94,325.28,11935.0,309.1474,309.3467,308.3692,308.6919,11935.0
2021-11-04 15:10:00,325.45,325.71,325.17,325.56,14301.0,308.8532,309.0999,308.5875,308.9576,14301.0
2021-11-04 15:20:00,325.49,325.65,325.04,325.39,15336.0,308.8912,309.043,308.4641,308.7963,15336.0
2021-11-04 15:30:00,325.34,326.1,325.34,325.94,24185.0,308.7488,309.47,308.7488,309.3182,24185.0
2021-11-04 15:40:00,325.95,325.95,325.0,325.6,30517.0,309.3277,309.3277,308.4261,308.9955,30517.0
2021-11-04 15:50:00,325.63,326.61,325.46,325.7,135548.0,309.024,309.954,308.8627,309.0904,135548.0
2021-11-05 09:30:00,330.12,330.12,326.2,327.59,44573.0,313.285,313.285,309.5649,310.8841,44573.0
2021-11-05 09:40:00,328.19,330.6,328.18,329.22,26303.0,311.4535,313.7406,311.444,312.4309,26303.0
2021-11-05 09:50:00,328.94,329.31,328.07,328.94,12630.0,312.1652,312.5163,311.3396,312.1652,12630.0
2021-11-05 10:00:00,328.83,329.18,326.95,327.77,14726.0,312.0608,312.393,310.2767,311.0549,14726.0
2021-11-05 10:10:00,327.59,327.59,326.0,326.21,10698.0,310.8841,310.8841,309.3751,309.5744,10698.0
2021-11-05 10:20:00,326.34,326.47,324.64,324.66,7674.0,309.6978,309.8212,308.0845,308.1035,7674.0
2021-11-05 10:30:00,324.67,325.83,324.64,325.35,8822.0,308.113,309.2138,308.0845,308.7583,8822.0
2021-11-05 10:40:00,325.5,326.34,325.36,325.51,10137.0,308.9006,309.6978,308.7678,308.9101,10137.0
2021-11-05 10:50:00,325.56,325.63,324.72,325.2,5965.0,308.9576,309.024,308.1604,308.6159,5965.0
2021-11-05 11:00:00,325.44,325.58,324.08,324.12,8846.0,308.8437,308.9766,307.5531,307.591,8846.0
2021-11-05 11:10:00,324.33,325.46,323.85,323.85,43680.0,307.7903,308.8627,307.3348,307.3348,43680.0
2021-11-05 11:20:00,324.2,324.2,323.3,323.31,11436.0,307.6669,307.6669,306.8128,306.8223,11436.0
2021-11-05 11:30:00,323.15,323.47,322.51,322.78,8968.0,306.6705,306.9742,306.0631,306.3194,8968.0
2021-11-05 11:40:00,322.82,323.59,322.37,323.58,8795.0,306.3573,307.088,305.9303,307.0786,8795.0
2021-11-05 11:50:00,323.32,323.87,322.96,323.87,15382.0,306.8318,307.3538,306.4902,307.3538,15382.0
2021-11-05 12:00:00,323.71,323.98,323.4,323.4,4192.0,307.2019,307.4582,306.9077,306.9077,4192.0
2021-11-05 12:10:00,323.39,323.91,323.3,323.65,6409.0,306.8982,307.3917,306.8128,307.145,6409.0
2021-11-05 12:20:00,323.71,324.18,323.7,324.08,4506.0,307.2019,307.648,307.1924,307.5531,4506.0
2021-11-05 12:30:00,324.11,324.46,323.84,324.05,7843.0,307.5815,307.9137,307.3253,307.5246,7843.0
2021-11-05 12:40:00,324.05,325.29,324.04,325.29,13114.0,307.5246,308.7014,307.5151,308.7014,13114.0
2021-11-05 12:50:00,325.29,326.03,325.19,325.97,5668.0,308.7014,309.4036,308.6065,309.3467,5668.0
2021-11-05 13:00:00,326.04,326.04,325.47,325.47,6005.0,309.4131,309.4131,308.8722,308.8722,6005.0
2021-11-05 13:10:00,325.23,325.23,324.61,324.88,6020.0,308.6444,308.6444,308.056,308.3123,6020.0
2021-11-05 13:20:00,325.0,325.12,324.34,324.35,11436.0,308.4261,308.54,307.7998,307.8093,11436.0
2021-11-05 13:30:00,324.44,325.21,324.21,324.93,6412.0,307.8947,308.6254,307.6764,308.3597,6412.0
2021-11-05 13:40:00,324.76,324.76,324.5,324.55,2758.0,308.1984,308.1984,307.9516,307.9991,2758.0
2021-11-05 13:50:00,324.71,325.7,324.71,325.68,3984.0,308.1509,309.0904,308.1509,309.0715,3984.0
2021-11-05 14:00:00,325.51,325.78,325.4,325.71,2708.0,308.9101,309.1664,308.8057,309.0999,2708.0
2021-11-05 14:10:00,325.78,326.15,325.54,326.15,9978.0,309.1664,309.5175,308.9386,309.5175,9978.0
2021-11-05 14:20:00,326.08,326.25,325.5,325.5,6097.0,309.4511,309.6124,308.9006,308.9006,6097.0
2021-11-05 14:30:00,325.7,326.08,325.26,325.29,12293.0,309.0904,309.4511,308.6729,308.7014,12293.0
2021-11-05 14:40:00,325.24,325.25,324.54,324.54,3952.0,308.6539,308.6634,307.9896,307.9896,3952.0
2021-11-05 14:50:00,324.64,324.65,323.83,323.84,5308.0,308.0845,308.094,307.3158,307.3253,5308.0
2021-11-05 15:00:00,323.91,324.04,323.47,323.89,5210.0,307.3917,307.5151,306.9742,307.3727,5210.0
2021-11-05 15:10:00,324.12,324.73,324.04,324.73,8841.0,307.591,308.1699,307.5151,308.1699,8841.0
2021-11-05 15:20:00,324.58,324.95,324.13,324.44,10595.0,308.0276,308.3787,307.6005,307.8947,10595.0
2021-11-05 15:30:00,324.51,325.97,324.4,325.97,13338.0,307.9611,309.3467,307.8567,309.3467,13338.0
2021-11-05 15:40:00,325.87,326.0,325.05,325.56,17912.0,309.2518,309.3751,308.4736,308.9576,17912.0
2021-11-05 15:50:00,325.56,325.99,324.93,325.75,80780.0,308.9576,309.3657,308.3597,309.1379,80780.0
2021-11-08 09:30:00,328.84,330.69,327.39,329.04,14763.0,312.0703,313.826,310.6943,312.2601,14763.0
2021-11-08 09:40:00,328.91,330.84,328.91,330.07,11195.0,312.1367,313.9683,312.1367,313.2376,11195.0
2021-11-08 09:50:00,330.06,330.53,328.39,328.86,19240.0,313.2281,313.6741,311.6433,312.0893,19240.0
2021-11-08 10:00:00,328.8,328.8,326.61,326.8,12959.0,312.0324,312.0324,309.954,310.1343,12959.0
2021-11-08 10:10:00,326.67,329.1,326.65,328.36,6160.0,310.011,312.3171,309.992,311.6148,6160.0
2021-11-08 10:20:00,328.69,330.72,328.68,329.63,5619.0,311.928,313.8544,311.9185,312.82,5619.0
2021-11-08 10:30:00,329.65,330.78,329.14,330.78,6166.0,312.839,313.9114,312.355,313.9114,6166.0
2021-11-08 10:40:00,330.57,332.51,330.37,332.24,38846.0,313.7121,315.5532,313.5223,315.2969,38846.0
2021-11-08 10:50:00,331.91,331.91,330.09,330.91,9501.0,314.9838,314.9838,313.2566,314.0348,9501.0
2021-11-08 11:00:00,330.87,331.79,330.79,331.26,14795.0,313.9968,314.8699,313.9209,314.3669,14795.0
2021-11-08 11:10:00,331.44,332.02,331.21,331.96,13743.0,314.5377,315.0881,314.3195,315.0312,13743.0
2021-11-08 11:20:00,331.9,331.9,330.95,331.02,6216.0,314.9743,314.9743,314.0727,314.1391,6216.0
2021-11-08 11:30:00,331.14,332.11,331.13,331.41,11911.0,314.253,315.1736,314.2435,314.5093,11911.0
2021-11-08 11:40:00,331.53,332.47,331.31,332.07,12856.0,314.6231,315.5152,314.4144,315.1356,12856.0
2021-11-08 11:50:00,331.98,332.08,331.47,331.64,5243.0,315.0502,315.1451,314.5662,314.7275,5243.0
2021-11-08 12:00:00,331.74,331.85,331.3,331.31,3622.0,314.8224,314.9268,314.4049,314.4144,3622.0
2021-11-08 12:10:00,331.25,331.26,330.6,330.62,5750.0,314.3574,314.3669,313.7406,313.7595,5750.0
2021-11-08 12:20:00,330.56,330.88,330.34,330.7,5018.0,313.7026,314.0063,313.4938,313.8355,5018.0
2021-11-08 12:30:00,330.66,330.71,330.32,330.33,3451.0,313.7975,313.845,313.4748,313.4843,3451.0
2021-11-08 12:40:00,330.34,330.61,330.22,330.32,5900.0,313.4938,313.7501,313.3799,313.4748,5900.0
2021-11-08 12:50:00,330.16,330.82,330.09,330.8,8168.0,313.323,313.9493,313.2566,313.9304,8168.0
2021-11-08 13:00:00,330.83,331.14,330.83,330.96,6753.0,313.9588,314.253,313.9588,314.0822,6753.0
2021-11-08 13:10:00,331.01,331.05,330.82,330.87,10077.0,314.1297,314.1676,313.9493,313.9968,10077.0
2021-11-08 13:20:00,331.02,331.84,330.97,331.73,9023.0,314.1391,314.9173,314.0917,314.8129,9023.0
2021-11-08 13:30:00,331.66,332.26,331.52,332.11,7982.0,314.7465,315.3159,314.6136,315.1736,7982.0
2021-11-08 13:40:00,332.2,332.21,331.73,332.21,12746.0,315.259,315.2685,314.8129,315.2685,12746.0
2021-11-08 13:50:00,332.05,332.61,332.04,332.4,6916.0,315.1166,315.6481,315.1071,315.4488,6916.0
2021-11-08 14:00:00,332.29,332.59,332.21,332.52,4761.0,315.3444,315.6291,315.2685,315.5626,4761.0
2021-11-08 14:10:00,332.53,332.54,331.78,331.78,5845.0,315.5721,315.5816,314.8604,314.8604,5845.0
2021-11-08 14:20:00,331.78,331.78,330.86,330.95,3521.0,314.8604,314.8604,313.9873,314.0727,3521.0
2021-11-08 14:30:00,331.06,331.06,330.18,330.24,5743.0,314.1771,314.1771,313.342,313.3989,5743.0
2021-11-08 14:40:00,330.21,330.36,330.06,330.06,5747.0,313.3704,313.5128,313.2281,313.2281,5747.0
2021-11-08 14:50:00,330.01,330.76,330.01,330.72,5714.0,313.1806,313.8924,313.1806,313.8544,5714.0
2021-11-08 15:00:00,330.63,330.74,329.78,330.03,6173.0,313.769,313.8734,312.9624,313.1996,6173.0
2021-11-08 15:10:00,330.02,330.27,329.56,329.56,21167.0,313.1901,313.4274,312.7536,312.7536,21167.0
2021-11-08 15:20:00,329.56,329.8,329.11,329.18,9654.0,312.7536,312.9814,312.3265,312.393,9654.0
2021-11-08 15:30:00,329.31,329.72,328.9,329.57,9442.0,312.5163,312.9054,312.1273,312.7631,9442.0
2021-11-08 15:40:00,329.65,329.66,329.27,329.27,13865.0,312.839,312.8485,312.4784,312.4784,13865.0
2021-11-08 15:50:00,329.1,330.27,329.09,329.47,72410.0,312.3171,313.4274,312.3076,312.6682,72410.0
2021-11-09 09:30:00,330.29,333.0,329.0,331.24,10733.0,313.4464,316.0182,312.2222,314.3479,10733.0
2021-11-09 09:40:00,331.24,332.42,330.86,331.8,3067.0,314.3479,315.4677,313.9873,314.8794,3067.0
2021-11-09 09:50:00,332.36,332.36,330.32,330.32,4800.0,315.4108,315.4108,313.4748,313.4748,4800.0
2021-11-09 10:00:00,330.69,331.53,330.36,330.98,1981.0,313.826,314.6231,313.5128,314.1012,1981.0
2021-11-09 10:10:00,330.96,331.05,330.25,330.37,4701.0,314.0822,314.1676,313.4084,313.5223,4701.0
2021-11-09 10:20:00,330.79,332.2,330.24,331.46,5163.0,313.9209,315.259,313.3989,314.5567,5163.0
2021-11-09 10:30:00,331.46,332.25,331.46,332.07,8365.0,314.5567,315.3064,314.5567,315.1356,8365.0
2021-11-09 10:40:00,331.95,332.2,331.4,331.41,2396.0,315.0217,315.259,314.4998,314.5093,2396.0
2021-11-09 10:50:00,331.43,332.04,330.95,331.69,11453.0,314.5282,315.1071,314.0727,314.775,11453.0
2021-11-09 11:00:00,331.87,331.94,331.29,331.34,2700.0,314.9458,315.0122,314.3954,314.4428,2700.0
2021-11-09 11:10:00,331.18,331.18,330.22,330.71,3425.0,314.291,314.291,313.3799,313.845,3425.0
2021-11-09 11:20:00,330.71,330.71,329.33,329.49,4348.0,313.845,313.845,312.5353,312.6872,4348.0
2021-11-09 11:30:00,329.61,329.93,329.15,329.34,4752.0,312.801,313.1047,312.3645,312.5448,4752.0
2021-11-09 11:40:00,329.43,329.79,329.06,329.63,5076.0,312.6302,312.9719,312.2791,312.82,5076.0
2021-11-09 11:50:00,329.44,329.44,328.22,328.29,4528.0,312.6397,312.6397,311.4819,311.5484,4528.0
2021-11-09 12:00:00,328.41,328.87,328.37,328.87,3725.0,311.6622,312.0988,311.6243,312.0988,3725.0
2021-11-09 12:10:00,329.22,329.59,329.13,329.13,2192.0,312.4309,312.7821,312.3455,312.3455,2192.0
2021-11-09 12:20:00,329.19,329.89,328.96,329.37,8238.0,312.4025,313.0668,312.1842,312.5733,8238.0
2021-11-09 12:30:00,329.03,330.45,329.03,329.82,5504.0,312.2506,313.5982,312.2506,313.0003,5504.0
2021-11-09 12:40:00,329.79,330.28,329.72,330.04,4176.0,312.9719,313.4369,312.9054,313.2091,4176.0
2021-11-09 12:50:00,330.02,330.24,329.65,329.65,1800.0,313.1901,313.3989,312.839,312.839,1800.0
2021-11-09 13:00:00,329.78,329.88,329.31,329.88,3760.0,312.9624,313.0573,312.5163,313.0573,3760.0
2021-11-09 13:10:00,329.69,329.99,329.58,329.96,5167.0,312.877,313.1617,312.7726,313.1332,5167.0
2021-11-09 13:20:00,330.06,330.06,329.68,329.68,3319.0,313.2281,313.2281,312.8675,312.8675,3319.0
2021-11-09 13:30:00,329.72,329.77,328.87,328.87,6155.0,312.9054,312.9529,312.0988,312.0988,6155.0
2021-11-09 13:40:00,328.87,328.87,328.43,328.6,4702.0,312.0988,312.0988,311.6812,311.8426,4702.0
2021-11-09 13:50:00,328.81,328.81,328.08,328.55,2986.0,312.0418,312.0418,311.3491,311.7951,2986.0
2021-11-09 14:00:00,328.57,328.82,328.11,328.2,2961.0,311.8141,312.0513,311.3775,311.463,2961.0
2021-11-09 14:10:00,328.03,329.01,327.88,328.9,7025.0,311.3016,312.2316,311.1593,312.1273,7025.0
2021-11-09 14:20:00,329.05,329.17,328.71,328.79,3549.0,312.2696,312.3835,311.9469,312.0229,3549.0
2021-11-09 14:30:00,328.73,328.79,328.49,328.7,3205.0,311.9659,312.0229,311.7382,311.9375,3205.0
2021-11-09 14:40:00,328.78,328.96,328.53,328.53,3943.0,312.0134,312.1842,311.7761,311.7761,3943.0
2021-11-09 14:50:00,328.31,328.87,328.31,328.81,7484.0,311.5673,312.0988,311.5673,312.0418,7484.0
2021-11-09 15:00:00,328.81,328.85,328.4,328.41,6774.0,312.0418,312.0798,311.6528,311.6622,6774.0
2021-11-09 15:10:00,328.42,328.43,328.06,328.06,5810.0,311.6717,311.6812,311.3301,311.3301,5810.0
2021-11-09 15:20:00,328.1,328.81,328.1,328.49,9417.0,311.3681,312.0418,311.3681,311.7382,9417.0
2021-11-09 15:30:00,328.53,328.53,328.05,328.34,7974.0,311.7761,311.7761,311.3206,311.5958,7974.0
2021-11-09 15:40:00,328.31,328.95,328.22,328.48,22681.0,311.5673,312.1747,311.4819,311.7287,22681.0
2021-11-09 15:50:00,328.37,329.8,328.09,329.52,62174.0,311.6243,312.9814,311.3586,312.7156,62174.0
2021-11-10 09:30:00,328.51,328.99,327.66,328.51,9752.0,312.7398,313.1967,311.9306,312.7398,9752.0
2021-11-10 09:40:00,328.75,328.75,327.69,327.96,5389.0,312.9682,312.9682,311.9591,312.2162,5389.0
2021-11-10 09:50:00,328.08,328.84,327.94,328.66,4327.0,312.3304,313.0539,312.1971,312.8826,4327.0
2021-11-10 10:00:00,328.65,328.65,326.67,327.03,4343.0,312.873,312.873,310.9881,311.3308,4343.0
2021-11-10 10:10:00,327.32,327.43,326.64,326.77,2051.0,311.6069,311.7116,310.9595,311.0833,2051.0
2021-11-10 10:20:00,326.99,326.99,326.12,326.63,3027.0,311.2927,311.2927,310.4645,310.95,3027.0
2021-11-10 10:30:00,326.31,326.51,325.85,326.37,19956.0,310.6454,310.8358,310.2075,310.7025,19956.0
2021-11-10 10:40:00,326.25,326.7,325.86,326.5,4395.0,310.5883,311.0167,310.217,310.8263,4395.0
2021-11-10 10:50:00,326.44,327.16,326.26,326.69,6283.0,310.7691,311.4546,310.5978,311.0071,6283.0
2021-11-10 11:00:00,326.54,327.2,326.53,327.2,5463.0,310.8643,311.4926,310.8548,311.4926,5463.0
2021-11-10 11:10:00,327.48,327.87,327.34,327.44,3954.0,311.7592,312.1305,311.6259,311.7211,3954.0
2021-11-10 11:20:00,327.27,327.6,327.09,327.45,5624.0,311.5593,311.8734,311.3879,311.7306,5624.0
2021-11-10 11:30:00,327.46,327.6,327.32,327.45,4733.0,311.7402,311.8734,311.6069,311.7306,4733.0
2021-11-10 11:40:00,327.52,327.83,327.31,327.68,3787.0,311.7973,312.0924,311.5974,311.9496,3787.0
2021-11-10 11:50:00,327.79,328.0,327.3,327.46,2931.0,312.0543,312.2542,311.5878,311.7402,2931.0
2021-11-10 12:00:00,327.26,327.45,327.08,327.42,4612.0,311.5498,311.7306,311.3784,311.7021,4612.0
2021-11-10 12:10:00,327.45,327.6,327.21,327.52,2322.0,311.7306,311.8734,311.5022,311.7973,2322.0
2021-11-10 12:20:00,327.58,327.67,327.12,327.15,2909.0,311.8544,311.9401,311.4165,311.445,2909.0
2021-11-10 12:30:00,327.21,327.43,326.87,327.08,4013.0,311.5022,311.7116,311.1785,311.3784,4013.0
2021-11-10 12:40:00,327.18,327.18,325.52,325.52,10193.0,311.4736,311.4736,309.8933,309.8933,10193.0
2021-11-10 12:50:00,325.46,325.63,325.45,325.63,3581.0,309.8362,309.998,309.8267,309.998,3581.0
2021-11-10 13:00:00,325.68,325.93,324.84,325.16,7135.0,310.0456,310.2836,309.2459,309.5506,7135.0
2021-11-10 13:10:00,325.29,325.61,324.96,325.25,6030.0,309.6743,309.979,309.3602,309.6363,6030.0
2021-11-10 13:20:00,325.19,325.2,324.96,325.1,6080.0,309.5791,309.5887,309.3602,309.4935,6080.0
2021-11-10 13:30:00,325.21,325.43,324.81,324.82,6985.0,309.5982,309.8076,309.2174,309.2269,6985.0
2021-11-10 13:40:00,324.82,325.38,324.76,325.38,4902.0,309.2269,309.76,309.1698,309.76,4902.0
2021-11-10 13:50:00,325.4,326.23,325.33,326.23,5166.0,309.7791,310.5692,309.7124,310.5692,5166.0
2021-11-10 14:00:00,325.94,326.07,325.49,326.07,9793.0,310.2931,310.4169,309.8647,310.4169,9793.0
2021-11-10 14:10:00,325.99,326.22,325.72,326.05,8780.0,310.3407,310.5597,310.0837,310.3979,8780.0
2021-11-10 14:20:00,326.21,326.32,325.87,325.98,6035.0,310.5502,310.6549,310.2265,310.3312,6035.0
2021-11-10 14:30:00,326.1,326.21,325.7,325.77,8472.0,310.4455,310.5502,310.0647,310.1313,8472.0
2021-11-10 14:40:00,325.77,326.19,325.42,326.18,6074.0,310.1313,310.5311,309.7981,310.5216,6074.0
2021-11-10 14:50:00,326.09,326.58,325.75,325.87,10549.0,310.4359,310.9024,310.1123,310.2265,10549.0
2021-11-10 15:00:00,325.95,326.13,325.66,325.92,11944.0,310.3027,310.474,310.0266,310.2741,11944.0
2021-11-10 15:10:00,325.96,326.37,325.93,326.37,12694.0,310.3122,310.7025,310.2836,310.7025,12694.0
2021-11-10 15:20:00,326.5,326.73,326.33,326.49,4613.0,310.8263,311.0452,310.6644,310.8167,4613.0
2021-11-10 15:30:00,326.61,326.66,326.05,326.25,9954.0,310.931,310.9786,310.3979,310.5883,9954.0
2021-11-10 15:40:00,326.34,326.43,325.93,326.15,12488.0,310.6739,310.7596,310.2836,310.4931,12488.0
2021-11-10 15:50:00,326.26,326.94,326.1,326.61,63259.0,310.5978,311.2451,310.4455,310.931,63259.0
2021-11-11 09:30:00,327.1,328.69,326.47,328.5,27076.0,311.3974,312.9111,310.7977,312.7302,27076.0
2021-11-11 09:40:00,328.19,328.69,327.47,327.47,2079.0,312.4351,312.9111,311.7497,311.7497,2079.0
2021-11-11 09:50:00,327.44,328.17,326.72,327.81,5586.0,311.7211,312.4161,311.0357,312.0734,5586.0
2021-11-11 10:00:00,327.72,328.23,326.1,326.1,4016.0,311.9877,312.4732,310.4455,310.4455,4016.0
2021-11-11 10:10:00,326.43,326.58,326.18,326.51,2623.0,310.7596,310.9024,310.5216,310.8358,2623.0
2021-11-11 10:20:00,326.14,326.24,325.5,326.0,3256.0,310.4835,310.5787,309.8743,310.3503,3256.0
2021-11-11 10:30:00,326.44,326.54,326.0,326.41,3988.0,310.7691,310.8643,310.3503,310.7406,3988.0
2021-11-11 10:40:00,326.2,326.63,326.1,326.63,3679.0,310.5407,310.95,310.4455,310.95,3679.0
2021-11-11 10:50:00,326.77,327.02,326.67,326.82,3309.0,311.0833,311.3213,310.9881,311.1309,3309.0
2021-11-11 11:00:00,326.73,326.73,325.94,326.11,2177.0,311.0452,311.0452,310.2931,310.455,2177.0
2021-11-11 11:10:00,326.23,326.29,325.82,325.82,6362.0,310.5692,310.6263,310.1789,310.1789,6362.0
2021-11-11 11:20:00,326.0,326.17,325.56,325.56,2590.0,310.3503,310.5121,309.9314,309.9314,2590.0
2021-11-11 11:30:00,325.31,325.82,325.22,325.66,3526.0,309.6934,310.1789,309.6077,310.0266,3526.0
2021-11-11 11:40:00,325.58,325.58,325.17,325.19,2264.0,309.9504,309.9504,309.5601,309.5791,2264.0
2021-11-11 11:50:00,325.25,325.25,324.69,324.69,1100.0,309.6363,309.6363,309.1031,309.1031,1100.0
2021-11-11 12:00:00,324.7,325.05,324.54,325.05,3361.0,309.1127,309.4459,308.9603,309.4459,3361.0
2021-11-11 12:10:00,325.2,325.23,324.85,324.85,2063.0,309.5887,309.6172,309.2555,309.2555,2063.0
2021-11-11 12:20:00,324.59,324.67,324.3,324.47,4850.0,309.0079,309.0841,308.7319,308.8937,4850.0
2021-11-11 12:30:00,324.46,324.74,324.36,324.7,2368.0,308.8842,309.1507,308.789,309.1127,2368.0
2021-11-11 12:40:00,324.84,325.1,324.71,325.0,2876.0,309.2459,309.4935,309.1222,309.3983,2876.0
2021-11-11 12:50:00,325.11,325.45,325.11,325.45,1899.0,309.503,309.8267,309.503,309.8267,1899.0
2021-11-11 13:00:00,325.48,325.48,324.9,325.02,3273.0,309.8552,309.8552,309.3031,309.4173,3273.0
2021-11-11 13:10:00,324.9,325.53,324.9,325.52,3723.0,309.3031,309.9028,309.3031,309.8933,3723.0
2021-11-11 13:20:00,325.51,325.75,325.31,325.38,2563.0,309.8838,310.1123,309.6934,309.76,2563.0
2021-11-11 13:30:00,325.48,325.77,325.48,325.77,2088.0,309.8552,310.1313,309.8552,310.1313,2088.0
2021-11-11 13:40:00,325.68,326.12,325.67,325.75,5653.0,310.0456,310.4645,310.0361,310.1123,5653.0
2021-11-11 13:50:00,325.83,326.08,325.65,325.96,4897.0,310.1884,310.4264,310.0171,310.3122,4897.0
2021-11-11 14:00:00,325.85,326.08,325.75,326.07,3446.0,310.2075,310.4264,310.1123,310.4169,3446.0
2021-11-11 14:10:00,326.04,326.09,325.88,326.03,4186.0,310.3883,310.4359,310.236,310.3788,4186.0
2021-11-11 14:20:00,326.04,326.2,325.83,326.2,8044.0,310.3883,310.5407,310.1884,310.5407,8044.0
2021-11-11 14:30:00,326.21,326.35,326.19,326.34,1484.0,310.5502,310.6835,310.5311,310.6739,1484.0
2021-11-11 14:40:00,326.44,326.65,326.37,326.5,2887.0,310.7691,310.9691,310.7025,310.8263,2887.0
2021-11-11 14:50:00,326.54,326.75,326.53,326.57,3100.0,310.8643,311.0643,310.8548,310.8929,3100.0
2021-11-11 15:00:00,326.71,326.77,326.31,326.31,3785.0,311.0262,311.0833,310.6454,310.6454,3785.0
2021-11-11 15:10:00,326.21,326.49,326.03,326.49,2530.0,310.5502,310.8167,310.3788,310.8167,2530.0
2021-11-11 15:20:00,326.48,327.26,326.48,327.06,4943.0,310.8072,311.5498,310.8072,311.3594,4943.0
2021-11-11 15:30:00,326.99,327.08,326.71,327.04,7766.0,311.2927,311.3784,311.0262,311.3403,7766.0
2021-11-11 15:40:00,327.18,327.42,327.1,327.1,10968.0,311.4736,311.7021,311.3974,311.3974,10968.0
2021-11-11 15:50:00,326.82,327.28,326.82,326.87,50420.0,311.1309,311.5688,311.1309,311.1785,50420.0
2021-11-12 09:30:00,329.09,329.09,326.99,327.3,30127.0,313.2919,313.2919,311.2927,311.5878,30127.0
2021-11-12 09:40:00,327.48,328.13,327.48,327.99,11847.0,311.7592,312.378,311.7592,312.2447,11847.0
2021-11-12 09:50:00,328.25,328.25,327.34,327.34,10593.0,312.4922,312.4922,311.6259,311.6259,10593.0
2021-11-12 10:00:00,327.04,327.85,326.73,327.84,1865.0,311.3403,312.1114,311.0452,312.1019,1865.0
2021-11-12 10:10:00,327.57,328.93,327.35,328.61,37110.0,311.8449,313.1396,311.6354,312.835,37110.0
2021-11-12 10:20:00,328.82,329.87,328.8,329.8,4913.0,313.0349,314.0345,313.0158,313.9678,4913.0
2021-11-12 10:30:00,329.8,329.99,329.58,329.71,8066.0,313.9678,314.1487,313.7584,313.8822,8066.0
2021-11-12 10:40:00,329.71,330.68,329.7,330.68,6562.0,313.8822,314.8056,313.8726,314.8056,6562.0
2021-11-12 10:50:00,330.79,331.74,330.79,331.53,16534.0,314.9103,315.8147,314.9103,315.6148,16534.0
2021-11-12 11:00:00,331.58,332.06,331.45,331.88,10596.0,315.6624,316.1193,315.5386,315.948,10596.0
2021-11-12 11:10:00,331.89,333.11,331.75,333.11,15663.0,315.9575,317.1189,315.8242,317.1189,15663.0
2021-11-12 11:20:00,333.11,333.65,332.57,332.71,13508.0,317.1189,317.633,316.6049,316.7381,13508.0
2021-11-12 11:30:00,332.69,333.81,332.68,333.2,5703.0,316.7191,317.7853,316.7096,317.2046,5703.0
2021-11-12 11:40:00,333.07,333.17,332.9,333.04,5511.0,317.0809,317.1761,316.919,317.0523,5511.0
2021-11-12 11:50:00,333.05,333.26,332.89,333.19,11749.0,317.0618,317.2617,316.9095,317.1951,11749.0
2021-11-12 12:00:00,333.19,333.76,333.01,333.14,7840.0,317.1951,317.7377,317.0237,317.1475,7840.0
2021-11-12 12:10:00,333.14,333.65,333.14,333.48,4698.0,317.1475,317.633,317.1475,317.4712,4698.0
2021-11-12 12:20:00,333.46,333.5,332.85,332.96,5540.0,317.4521,317.4902,316.8714,316.9761,5540.0
2021-11-12 12:30:00,332.96,333.47,332.96,333.25,6201.0,316.9761,317.4617,316.9761,317.2522,6201.0
2021-11-12 12:40:00,333.26,333.77,333.24,333.6,11353.0,317.2617,317.7473,317.2427,317.5854,11353.0
2021-11-12 12:50:00,333.6,333.6,333.15,333.16,8965.0,317.5854,317.5854,317.157,317.1665,8965.0
2021-11-12 13:00:00,333.03,333.15,332.73,332.8,4983.0,317.0428,317.157,316.7572,316.8238,4983.0
2021-11-12 13:10:00,332.74,332.81,332.42,332.43,9757.0,316.7667,316.8333,316.4621,316.4716,9757.0
2021-11-12 13:20:00,332.42,332.53,332.09,332.38,10203.0,316.4621,316.5668,316.1479,316.424,10203.0
2021-11-12 13:30:00,332.49,332.79,332.44,332.65,4873.0,316.5287,316.8143,316.4811,316.681,4873.0
2021-11-12 13:40:00,332.72,332.72,332.4,332.54,5154.0,316.7477,316.7477,316.443,316.5763,5154.0
2021-11-12 13:50:00,332.51,332.92,332.44,332.86,6213.0,316.5477,316.9381,316.4811,316.8809,6213.0
2021-11-12 14:00:00,332.9,333.19,332.57,332.66,9610.0,316.919,317.1951,316.6049,316.6905,9610.0
2021-11-12 14:10:00,332.68,332.89,332.55,332.55,10302.0,316.7096,316.9095,316.5858,316.5858,10302.0
2021-11-12 14:20:00,332.52,332.79,332.37,332.58,6496.0,316.5573,316.8143,316.4145,316.6144,6496.0
2021-11-12 14:30:00,332.53,332.95,332.35,332.81,11244.0,316.5668,316.9666,316.3954,316.8333,11244.0
2021-11-12 14:40:00,332.9,332.91,332.36,332.7,6947.0,316.919,316.9285,316.4049,316.7286,6947.0
2021-11-12 14:50:00,332.63,332.78,332.4,332.58,18267.0,316.662,316.8048,316.443,316.6144,18267.0
2021-11-12 15:00:00,332.58,332.71,332.33,332.43,9916.0,316.6144,316.7381,316.3764,316.4716,9916.0
2021-11-12 15:10:00,332.43,332.95,332.32,332.9,8497.0,316.4716,316.9666,316.3669,316.919,8497.0
2021-11-12 15:20:00,332.9,333.34,332.89,333.21,13346.0,316.919,317.3379,316.9095,317.2141,13346.0
2021-11-12 15:30:00,333.26,334.08,333.26,333.68,21203.0,317.2617,318.0424,317.2617,317.6616,21203.0
2021-11-12 15:40:00,333.5,333.5,332.97,333.05,15257.0,317.4902,317.4902,316.9857,317.0618,15257.0
2021-11-12 15:50:00,333.18,334.34,333.04,334.18,97147.0,317.1856,318.2899,317.0523,318.1376,97147.0
2021-11-15 09:30:00,334.74,334.98,331.57,332.49,16464.0,318.6707,318.8992,315.6529,316.5287,16464.0
2021-11-15 09:40:00,333.01,333.01,330.72,331.21,8050.0,317.0237,317.0237,314.8437,315.3101,8050.0
2021-11-15 09:50:00,331.21,332.22,330.79,332.18,7616.0,315.3101,316.2717,314.9103,316.2336,7616.0
2021-11-15 10:00:00,331.98,331.98,329.8,330.0,4849.0,316.0432,316.0432,313.9678,314.1582,4849.0
2021-11-15 10:10:00,329.98,330.1,329.63,330.02,6670.0,314.1392,314.2534,313.806,314.1773,6670.0
2021-11-15 10:20:00,330.29,331.38,330.17,330.85,7577.0,314.4343,315.472,314.3201,314.9674,7577.0
2021-11-15 10:30:00,330.84,331.98,330.84,331.63,19953.0,314.9579,316.0432,314.9579,315.71,19953.0
2021-11-15 10:40:00,331.57,332.0,331.43,331.63,4416.0,315.6529,316.0622,315.5196,315.71,4416.0
2021-11-15 10:50:00,331.62,331.62,330.81,330.86,7843.0,315.7005,315.7005,314.9293,314.9769,7843.0
2021-11-15 11:00:00,330.81,331.29,330.81,331.18,7232.0,314.9293,315.3863,314.9293,315.2816,7232.0
2021-11-15 11:10:00,331.03,331.03,330.36,330.36,800.0,315.1388,315.1388,314.501,314.501,800.0
2021-11-15 11:20:00,330.27,330.94,330.23,330.79,10852.0,314.4153,315.0531,314.3772,314.9103,10852.0
2021-11-15 11:30:00,330.92,330.92,329.95,330.05,8435.0,315.0341,315.0341,314.1106,314.2058,8435.0
2021-11-15 11:40:00,330.15,330.76,329.89,330.74,14448.0,314.301,314.8817,314.0535,314.8627,14448.0
2021-11-15 11:50:00,330.53,330.6,329.8,330.04,6010.0,314.6628,314.7294,313.9678,314.1963,6010.0
2021-11-15 12:00:00,330.25,330.51,330.2,330.38,5003.0,314.3962,314.6438,314.3486,314.52,5003.0
2021-11-15 12:10:00,330.37,330.39,329.65,329.75,4426.0,314.5105,314.5295,313.825,313.9202,4426.0
2021-11-15 12:20:00,329.69,330.0,329.43,329.59,12465.0,313.8631,314.1582,313.6156,313.7679,12465.0
2021-11-15 12:30:00,329.59,329.65,329.21,329.22,3980.0,313.7679,313.825,313.4062,313.4157,3980.0
2021-11-15 12:40:00,329.38,329.38,328.67,329.08,20827.0,313.568,313.568,312.8921,313.2824,20827.0
2021-11-15 12:50:00,329.13,329.38,328.98,329.38,2292.0,313.33,313.568,313.1872,313.568,2292.0
2021-11-15 13:00:00,329.38,329.51,329.33,329.38,1763.0,313.568,313.6918,313.5204,313.568,1763.0
2021-11-15 13:10:00,329.33,329.33,329.04,329.05,4916.0,313.5204,313.5204,313.2443,313.2538,4916.0
2021-11-15 13:20:00,329.06,329.06,328.45,328.69,3864.0,313.2634,313.2634,312.6826,312.9111,3864.0
2021-11-15 13:30:00,328.6,328.69,328.18,328.32,7228.0,312.8254,312.9111,312.4256,312.5589,7228.0
2021-11-15 13:40:00,328.19,328.49,328.07,328.36,4563.0,312.4351,312.7207,312.3209,312.597,4563.0
2021-11-15 13:50:00,328.44,329.14,328.39,329.13,7811.0,312.6731,313.3395,312.6255,313.33,7811.0
2021-11-15 14:00:00,329.21,329.27,328.6,328.68,5531.0,313.4062,313.4633,312.8254,312.9016,5531.0
2021-11-15 14:10:00,328.58,328.8,328.57,328.64,5017.0,312.8064,313.0158,312.7969,312.8635,5017.0
2021-11-15 14:20:00,328.68,328.69,327.93,327.93,9384.0,312.9016,312.9111,312.1876,312.1876,9384.0
2021-11-15 14:30:00,328.18,328.7,328.11,328.7,6785.0,312.4256,312.9206,312.359,312.9206,6785.0
2021-11-15 14:40:00,328.62,329.34,328.61,328.97,8060.0,312.8445,313.5299,312.835,313.1777,8060.0
2021-11-15 14:50:00,329.03,329.11,328.95,328.99,9640.0,313.2348,313.311,313.1586,313.1967,9640.0
2021-11-15 15:00:00,328.99,329.14,328.92,328.93,9696.0,313.1967,313.3395,313.1301,313.1396,9696.0
2021-11-15 15:10:00,328.95,329.15,328.95,329.09,5361.0,313.1586,313.349,313.1586,313.2919,5361.0
2021-11-15 15:20:00,329.1,329.79,328.99,329.63,10264.0,313.3014,313.9583,313.1967,313.806,10264.0
2021-11-15 15:30:00,329.62,329.62,328.93,328.93,27303.0,313.7965,313.7965,313.1396,313.1396,27303.0
2021-11-15 15:40:00,329.01,329.02,327.93,328.02,14203.0,313.2158,313.2253,312.1876,312.2733,14203.0
2021-11-15 15:50:00,327.81,328.65,327.8,328.37,80311.0,312.0734,312.873,312.0638,312.6065,80311.0
2021-11-16 09:30:00,330.04,331.99,328.86,331.99,14947.0,314.1963,316.0527,313.073,316.0527,14947.0
2021-11-16 09:40:00,331.91,332.0,330.96,331.9,10007.0,315.9765,316.0622,315.0721,315.967,10007.0
2021-11-16 09:50:00,332.0,332.16,329.97,331.47,52002.0,316.0622,316.2145,314.1297,315.5577,52002.0
2021-11-16 10:00:00,331.42,332.61,331.41,332.38,9583.0,315.5101,316.6429,315.5005,316.424,9583.0
2021-11-16 10:10:00,332.06,332.45,331.42,331.5,4723.0,316.1193,316.4906,315.5101,315.5862,4723.0
2021-11-16 10:20:00,331.57,331.77,331.33,331.33,3508.0,315.6529,315.8433,315.4244,315.4244,3508.0
2021-11-16 10:30:00,331.44,332.9,331.44,332.69,4571.0,315.5291,316.919,315.5291,316.7191,4571.0
2021-11-16 10:40:00,332.63,332.81,332.58,332.69,2445.0,316.662,316.8333,316.6144,316.7191,2445.0
2021-11-16 10:50:00,332.62,332.74,332.12,332.43,3102.0,316.6525,316.7667,316.1765,316.4716,3102.0
2021-11-16 11:00:00,332.44,333.28,332.43,333.04,5190.0,316.4811,317.2808,316.4716,317.0523,5190.0
2021-11-16 11:10:00,332.93,333.57,332.88,333.53,6378.0,316.9476,317.5569,316.9,317.5188,6378.0
2021-11-16 11:20:00,333.6,333.72,333.43,333.72,9168.0,317.5854,317.6997,317.4236,317.6997,9168.0
2021-11-16 11:30:00,333.65,333.74,333.54,333.74,3519.0,317.633,317.7187,317.5283,317.7187,3519.0
2021-11-16 11:40:00,333.75,334.16,333.75,333.96,2616.0,317.7282,318.1185,317.7282,317.9281,2616.0
2021-11-16 11:50:00,333.95,334.07,333.81,333.98,3930.0,317.9186,318.0329,317.7853,317.9472,3930.0
2021-11-16 12:00:00,333.86,334.03,333.16,333.16,3377.0,317.8329,317.9948,317.1665,317.1665,3377.0
2021-11-16 12:10:00,333.12,333.12,332.59,332.82,9553.0,317.1285,317.1285,316.6239,316.8429,9553.0
2021-11-16 12:20:00,332.82,333.63,332.82,333.63,5219.0,316.8429,317.614,316.8429,317.614,5219.0
2021-11-16 12:30:00,333.49,333.49,333.27,333.43,2201.0,317.4807,317.4807,317.2713,317.4236,2201.0
2021-11-16 12:40:00,333.38,334.07,333.18,334.03,5759.0,317.376,318.0329,317.1856,317.9948,5759.0
2021-11-16 12:50:00,334.16,334.34,333.79,334.34,1469.0,318.1185,318.2899,317.7663,318.2899,1469.0
2021-11-16 13:00:00,334.41,334.5,334.26,334.34,4131.0,318.3565,318.4422,318.2137,318.2899,4131.0
2021-11-16 13:10:00,334.38,334.62,334.38,334.6,5110.0,318.328,318.5564,318.328,318.5374,5110.0
2021-11-16 13:20:00,334.5,334.78,334.49,334.68,2500.0,318.4422,318.7088,318.4327,318.6136,2500.0
2021-11-16 13:30:00,334.68,334.77,334.09,334.26,5480.0,318.6136,318.6992,318.0519,318.2137,5480.0
2021-11-16 13:40:00,334.29,334.31,334.06,334.31,2194.0,318.2423,318.2613,318.0233,318.2613,2194.0
2021-11-16 13:50:00,334.62,334.71,334.44,334.57,7368.0,318.5564,318.6421,318.3851,318.5088,7368.0
2021-11-16 14:00:00,334.39,334.53,334.19,334.22,6136.0,318.3375,318.4708,318.1471,318.1757,6136.0
2021-11-16 14:10:00,334.15,334.16,333.62,333.67,10998.0,318.109,318.1185,317.6045,317.6521,10998.0
2021-11-16 14:20:00,333.54,333.94,333.45,333.94,8216.0,317.5283,317.9091,317.4426,317.9091,8216.0
2021-11-16 14:30:00,333.86,334.07,333.76,333.99,8559.0,317.8329,318.0329,317.7377,317.9567,8559.0
2021-11-16 14:40:00,333.94,334.39,333.83,333.91,19563.0,317.9091,318.3375,317.8044,317.8805,19563.0
2021-11-16 14:50:00,333.97,334.06,333.76,333.78,4024.0,317.9377,318.0233,317.7377,317.7568,4024.0
2021-11-16 15:00:00,333.89,333.96,333.36,333.36,4341.0,317.8615,317.9281,317.3569,317.3569,4341.0
2021-11-16 15:10:00,333.21,333.57,333.05,333.15,2922.0,317.2141,317.5569,317.0618,317.157,2922.0
2021-11-16 15:20:00,333.12,333.12,332.2,332.51,5261.0,317.1285,317.1285,316.2526,316.5477,5261.0
2021-11-16 15:30:00,332.44,332.74,332.09,332.09,8904.0,316.4811,316.7667,316.1479,316.1479,8904.0
2021-11-16 15:40:00,332.04,332.39,332.04,332.25,11001.0,316.1003,316.4335,316.1003,316.3002,11001.0
2021-11-16 15:50:00,332.21,332.76,332.04,332.61,50634.0,316.2621,316.7857,316.1003,316.6429,50634.0
2021-11-17 09:30:00,330.81,331.11,329.59,331.11,5060.0,314.9293,315.2149,313.7679,315.2149,5060.0
2021-11-17 09:40:00,331.93,332.55,330.07,330.41,2758.0,315.9956,316.5858,314.2249,314.5486,2758.0
2021-11-17 09:50:00,330.57,331.05,329.91,330.89,18623.0,314.7009,315.1578,314.0726,315.0055,18623.0
2021-11-17 10:00:00,330.96,331.62,330.79,331.31,3269.0,315.0721,315.7005,314.9103,315.4053,3269.0
2021-11-17 10:10:00,331.59,332.36,331.12,331.5,8143.0,315.6719,316.4049,315.2245,315.5862,8143.0
2021-11-17 10:20:00,331.48,331.48,330.35,330.54,4937.0,315.5672,315.5672,314.4914,314.6723,4937.0
2021-11-17 10:30:00,330.63,331.34,330.63,331.15,2752.0,314.758,315.4339,314.758,315.253,2752.0
2021-11-17 10:40:00,331.09,331.17,330.55,330.68,3690.0,315.1959,315.2721,314.6818,314.8056,3690.0
2021-11-17 10:50:00,330.61,331.0,330.56,330.81,4500.0,314.739,315.1102,314.6914,314.9293,4500.0
2021-11-17 11:00:00,330.76,330.96,330.55,330.96,3200.0,314.8817,315.0721,314.6818,315.0721,3200.0
2021-11-17 11:10:00,330.9,331.08,330.7,331.08,5000.0,315.015,315.1864,314.8246,315.1864,5000.0
2021-11-17 11:20:00,331.0,331.47,329.81,329.81,11800.0,315.1102,315.5577,313.9774,313.9774,11800.0
2021-11-17 11:30:00,330.0,330.14,329.73,329.73,2365.0,314.1582,314.2915,313.9012,313.9012,2365.0
2021-11-17 11:40:00,329.83,330.45,329.71,330.45,4361.0,313.9964,314.5866,313.8822,314.5866,4361.0
2021-11-17 11:50:00,330.49,330.82,330.4,330.53,2809.0,314.6247,314.9389,314.539,314.6628,2809.0
2021-11-17 12:00:00,330.6,330.64,330.3,330.48,7464.0,314.7294,314.7675,314.4438,314.6152,7464.0
2021-11-17 12:10:00,330.31,330.51,330.22,330.51,3874.0,314.4534,314.6438,314.3677,314.6438,3874.0
2021-11-17 12:20:00,330.59,330.59,330.23,330.27,6086.0,314.7199,314.7199,314.3772,314.4153,6086.0
2021-11-17 12:30:00,330.25,330.44,329.89,330.11,3162.0,314.3962,314.5771,314.0535,314.263,3162.0
2021-11-17 12:40:00,329.93,329.93,329.52,329.58,1184.0,314.0916,314.0916,313.7013,313.7584,1184.0
2021-11-17 12:50:00,329.51,329.59,329.35,329.44,1649.0,313.6918,313.7679,313.5394,313.6251,1649.0
2021-11-17 13:00:00,329.37,329.37,328.62,328.93,3601.0,313.5585,313.5585,312.8445,313.1396,3601.0
2021-11-17 13:10:00,328.96,329.72,328.85,329.58,6753.0,313.1682,313.8917,313.0634,313.7584,6753.0
2021-11-17 13:20:00,329.52,329.83,329.49,329.83,2652.0,313.7013,313.9964,313.6727,313.9964,2652.0
2021-11-17 13:30:00,329.65,329.79,329.53,329.71,2334.0,313.825,313.9583,313.7108,313.8822,2334.0
2021-11-17 13:40:00,329.82,329.83,329.5,329.51,1060.0,313.9869,313.9964,313.6822,313.6918,1060.0
2021-11-17 13:50:00,329.22,329.32,329.03,329.22,7209.0,313.4157,313.5109,313.2348,313.4157,7209.0
2021-11-17 14:00:00,329.15,329.21,328.31,328.42,2035.0,313.349,313.4062,312.5494,312.6541,2035.0
2021-11-17 14:10:00,328.45,328.5,328.32,328.39,1812.0,312.6826,312.7302,312.5589,312.6255,1812.0
2021-11-17 14:20:00,328.55,328.6,328.22,328.52,9695.0,312.7778,312.8254,312.4637,312.7493,9695.0
2021-11-17 14:30:00,328.73,329.25,328.64,329.21,3069.0,312.9492,313.4442,312.8635,313.4062,3069.0
2021-11-17 14:40:00,329.25,329.83,329.15,329.83,3632.0,313.4442,313.9964,313.349,313.9964,3632.0
2021-11-17 14:50:00,329.79,329.79,329.05,329.38,4322.0,313.9583,313.9583,313.2538,313.568,4322.0
2021-11-17 15:00:00,329.44,329.59,329.35,329.56,1400.0,313.6251,313.7679,313.5394,313.7394,1400.0
2021-11-17 15:10:00,329.5,329.83,329.47,329.75,1976.0,313.6822,313.9964,313.6537,313.9202,1976.0
2021-11-17 15:20:00,329.78,329.9,329.69,329.82,2929.0,313.9488,314.063,313.8631,313.9869,2929.0
2021-11-17 15:30:00,329.78,329.86,329.47,329.86,3491.0,313.9488,314.025,313.6537,314.025,3491.0
2021-11-17 15:40:00,329.82,330.0,329.45,329.85,7824.0,313.9869,314.1582,313.6346,314.0154,7824.0
2021-11-17 15:50:00,329.68,329.77,329.08,329.32,56249.0,313.8536,313.9393,313.2824,313.5109,56249.0
2021-11-18 09:30:00,329.7,329.93,327.62,329.11,4216.0,313.8726,314.0916,311.8925,313.311,4216.0
2021-11-18 09:40:00,329.61,331.31,329.61,330.69,4102.0,313.787,315.4053,313.787,314.8151,4102.0
2021-11-18 09:50:00,331.17,331.17,330.03,330.08,4128.0,315.2721,315.2721,314.1868,314.2344,4128.0
2021-11-18 10:00:00,330.0,330.06,328.61,329.08,5875.0,314.1582,314.2154,312.835,313.2824,5875.0
2021-11-18 10:10:00,328.86,328.86,327.78,328.06,4097.0,313.073,313.073,312.0448,312.3114,4097.0
2021-11-18 10:20:00,327.98,328.9,327.72,328.39,10383.0,312.2352,313.111,311.9877,312.6255,10383.0
2021-11-18 10:30:00,328.16,329.58,328.16,329.5,7797.0,312.4066,313.7584,312.4066,313.6822,7797.0
2021-11-18 10:40:00,330.12,330.38,329.5,330.17,6403.0,314.2725,314.52,313.6822,314.3201,6403.0
2021-11-18 10:50:00,330.31,330.68,330.01,330.48,4190.0,314.4534,314.8056,314.1678,314.6152,4190.0
2021-11-18 11:00:00,330.69,330.69,329.77,329.88,6402.0,314.8151,314.8151,313.9393,314.044,6402.0
2021-11-18 11:10:00,330.0,330.73,329.96,330.0,4602.0,314.1582,314.8532,314.1202,314.1582,4602.0
2021-11-18 11:20:00,330.17,330.59,329.84,330.25,6706.0,314.3201,314.7199,314.0059,314.3962,6706.0
2021-11-18 11:30:00,330.41,331.39,330.38,331.25,306159.0,314.5486,315.4815,314.52,315.3482,306159.0
2021-11-18 11:40:00,331.41,331.79,330.31,330.48,9309.0,315.5005,315.8623,314.4534,314.6152,9309.0
2021-11-18 11:50:00,330.66,331.31,330.5,331.0,3332.0,314.7866,315.4053,314.6342,315.1102,3332.0
2021-11-18 12:00:00,331.27,331.54,330.74,330.76,1217.0,315.3673,315.6243,314.8627,314.8817,1217.0
2021-11-18 12:10:00,330.72,330.97,330.69,330.77,1688.0,314.8437,315.0817,314.8151,314.8913,1688.0
2021-11-18 12:20:00,330.82,331.85,330.79,331.71,8932.0,314.9389,315.9194,314.9103,315.7861,8932.0
2021-11-18 12:30:00,331.7,332.06,330.95,330.95,9229.0,315.7766,316.1193,315.0626,315.0626,9229.0
2021-11-18 12:40:00,331.01,331.38,330.62,330.64,2067.0,315.1197,315.472,314.7485,314.7675,2067.0
2021-11-18 12:50:00,330.66,331.0,330.57,331.0,700.0,314.7866,315.1102,314.7009,315.1102,700.0
2021-11-18 13:00:00,331.1,331.1,330.85,330.85,838.0,315.2054,315.2054,314.9674,314.9674,838.0
2021-11-18 13:10:00,330.99,331.12,330.91,330.91,5612.0,315.1007,315.2245,315.0245,315.0245,5612.0
2021-11-18 13:20:00,330.83,330.87,330.52,330.52,2060.0,314.9484,314.9865,314.6533,314.6533,2060.0
2021-11-18 13:30:00,330.58,330.58,330.25,330.55,5036.0,314.7104,314.7104,314.3962,314.6818,5036.0
2021-11-18 13:40:00,330.6,330.94,330.6,330.94,1253.0,314.7294,315.0531,314.7294,315.0531,1253.0
2021-11-18 13:50:00,331.1,331.12,330.88,331.08,2243.0,315.2054,315.2245,314.996,315.1864,2243.0
2021-11-18 14:00:00,330.87,330.88,330.46,330.55,2009.0,314.9865,314.996,314.5962,314.6818,2009.0
2021-11-18 14:10:00,330.49,330.49,330.25,330.37,3691.0,314.6247,314.6247,314.3962,314.5105,3691.0
2021-11-18 14:20:00,330.3,330.49,330.13,330.41,5985.0,314.4438,314.6247,314.282,314.5486,5985.0
2021-11-18 14:30:00,330.31,330.38,330.19,330.24,2402.0,314.4534,314.52,314.3391,314.3867,2402.0
2021-11-18 14:40:00,330.28,330.88,330.23,330.75,3450.0,314.4248,314.996,314.3772,314.8722,3450.0
2021-11-18 14:50:00,330.7,331.25,330.7,331.13,2991.0,314.8246,315.3482,314.8246,315.234,2991.0
2021-11-18 15:00:00,331.26,331.5,331.22,331.46,1607.0,315.3577,315.5862,315.3197,315.5481,1607.0
2021-11-18 15:10:00,331.45,331.55,331.33,331.41,1751.0,315.5386,315.6338,315.4244,315.5005,1751.0
2021-11-18 15:20:00,331.38,332.0,331.13,332.0,9797.0,315.472,316.0622,315.234,316.0622,9797.0
2021-11-18 15:30:00,331.97,332.21,331.77,331.8,8750.0,316.0337,316.2621,315.8433,315.8718,8750.0
2021-11-18 15:40:00,331.87,332.09,331.47,331.91,12226.0,315.9385,316.1479,315.5577,315.9765,12226.0
2021-11-18 15:50:00,331.83,332.5,331.69,332.26,49716.0,315.9004,316.5382,315.7671,316.3097,49716.0
2021-11-19 09:30:00,333.29,334.82,331.46,332.88,54285.0,317.2903,318.7468,315.5481,316.9,54285.0
2021-11-19 09:40:00,332.57,333.76,332.57,333.5,12775.0,316.6049,317.7377,316.6049,317.4902,12775.0
2021-11-19 09:50:00,333.53,333.97,333.19,333.97,4520.0,317.5188,317.9377,317.1951,317.9377,4520.0
2021-11-19 10:00:00,333.77,333.79,332.43,332.58,12391.0,317.7473,317.7663,316.4716,316.6144,12391.0
2021-11-19 10:10:00,332.75,333.42,332.11,332.39,19323.0,316.7762,317.4141,316.1669,316.4335,19323.0
2021-11-19 10:20:00,332.53,333.32,331.78,332.09,25225.0,316.5668,317.3189,315.8528,316.1479,25225.0
2021-11-19 10:30:00,332.1,332.26,331.3,331.82,19524.0,316.1574,316.3097,315.3958,315.8909,19524.0
2021-11-19 10:40:00,331.75,332.84,331.71,332.54,39259.0,315.8242,316.8619,315.7861,316.5763,39259.0
2021-11-19 10:50:00,332.53,332.53,331.5,331.69,5563.0,316.5668,316.5668,315.5862,315.7671,5563.0
2021-11-19 11:00:00,331.69,332.34,331.56,331.73,13259.0,315.7671,316.3859,315.6433,315.8052,13259.0
2021-11-19 11:10:00,331.63,332.02,331.63,332.02,5105.0,315.71,316.0813,315.71,316.0813,5105.0
2021-11-19 11:20:00,332.1,332.1,331.45,331.81,9722.0,316.1574,316.1574,315.5386,315.8813,9722.0
2021-11-19 11:30:00,331.84,332.27,331.78,331.94,9133.0,315.9099,316.3193,315.8528,316.0051,9133.0
2021-11-19 11:40:00,331.89,333.16,331.89,332.92,5651.0,315.9575,317.1665,315.9575,316.9381,5651.0
2021-11-19 11:50:00,333.15,333.2,332.8,333.2,1658.0,317.157,317.2046,316.8238,317.2046,1658.0
2021-11-19 12:00:00,333.23,333.61,333.23,333.36,3205.0,317.2332,317.5949,317.2332,317.3569,3205.0
2021-11-19 12:10:00,333.38,333.86,333.32,333.74,3188.0,317.376,317.8329,317.3189,317.7187,3188.0
2021-11-19 12:20:00,333.73,334.2,333.73,334.18,13642.0,317.7092,318.1566,317.7092,318.1376,13642.0
2021-11-19 12:30:00,334.19,334.64,334.19,334.57,5953.0,318.1471,318.5755,318.1471,318.5088,5953.0
2021-11-19 12:40:00,334.51,334.66,334.36,334.42,3619.0,318.4517,318.5945,318.3089,318.3661,3619.0
2021-11-19 12:50:00,334.42,334.77,334.07,334.07,3737.0,318.3661,318.6992,318.0329,318.0329,3737.0
2021-11-19 13:00:00,334.23,334.51,334.05,334.51,2993.0,318.1852,318.4517,318.0138,318.4517,2993.0
2021-11-19 13:10:00,334.34,334.44,333.87,334.23,3139.0,318.2899,318.3851,317.8425,318.1852,3139.0
2021-11-19 13:20:00,334.23,334.23,333.87,333.87,4123.0,318.1852,318.1852,317.8425,317.8425,4123.0
2021-11-19 13:30:00,333.77,334.02,333.73,333.79,3804.0,317.7473,317.9853,317.7092,317.7663,3804.0
2021-11-19 13:40:00,333.61,333.61,333.14,333.19,8814.0,317.5949,317.5949,317.1475,317.1951,8814.0
2021-11-19 13:50:00,333.24,333.88,333.06,333.88,7474.0,317.2427,317.852,317.0713,317.852,7474.0
2021-11-19 14:00:00,334.0,334.0,333.66,333.73,5656.0,317.9662,317.9662,317.6425,317.7092,5656.0
2021-11-19 14:10:00,333.73,333.84,333.5,333.61,4705.0,317.7092,317.8139,317.4902,317.5949,4705.0
2021-11-19 14:20:00,333.73,333.81,333.53,333.66,6014.0,317.7092,317.7853,317.5188,317.6425,6014.0
2021-11-19 14:30:00,333.57,333.58,333.01,333.1,6518.0,317.5569,317.5664,317.0237,317.1094,6518.0
2021-11-19 14:40:00,333.21,333.31,332.44,332.44,6891.0,317.2141,317.3093,316.4811,316.4811,6891.0
2021-11-19 14:50:00,332.63,332.64,332.27,332.27,7861.0,316.662,316.6715,316.3193,316.3193,7861.0
2021-11-19 15:00:00,332.3,333.03,332.3,332.96,7621.0,316.3478,317.0428,316.3478,316.9761,7621.0
2021-11-19 15:10:00,332.89,332.9,331.88,331.91,7204.0,316.9095,316.919,315.948,315.9765,7204.0
2021-11-19 15:20:00,331.91,332.15,331.65,332.02,14970.0,315.9765,316.205,315.729,316.0813,14970.0
2021-11-19 15:30:00,331.96,331.96,330.98,331.04,16514.0,316.0241,316.0241,315.0912,315.1483,16514.0
2021-11-19 15:40:00,331.09,331.09,330.26,330.69,28202.0,315.1959,315.1959,314.4058,314.8151,28202.0
2021-11-19 15:50:00,330.62,330.62,329.73,329.91,98824.0,314.7485,314.7485,313.9012,314.0726,98824.0
2021-11-22 09:30:00,330.94,331.01,329.98,330.23,13295.0,315.0531,315.1197,314.1392,314.3772,13295.0
2021-11-22 09:40:00,330.38,331.53,329.9,331.03,17643.0,314.52,315.6148,314.063,315.1388,17643.0
2021-11-22 09:50:00,331.07,331.35,330.36,331.35,25842.0,315.1769,315.4434,314.501,315.4434,25842.0
2021-11-22 10:00:00,331.28,332.33,331.28,331.87,9166.0,315.3768,316.3764,315.3768,315.9385,9166.0
2021-11-22 10:10:00,332.0,332.0,330.67,330.68,4716.0,316.0622,316.0622,314.7961,314.8056,4716.0
2021-11-22 10:20:00,330.76,330.87,330.21,330.21,3227.0,314.8817,314.9865,314.3582,314.3582,3227.0
2021-11-22 10:30:00,330.16,331.02,330.15,331.0,6513.0,314.3106,315.1293,314.301,315.1102,6513.0
2021-11-22 10:40:00,331.01,331.26,330.75,331.19,3378.0,315.1197,315.3577,314.8722,315.2911,3378.0
2021-11-22 10:50:00,331.3,331.33,330.12,330.59,8135.0,315.3958,315.4244,314.2725,314.7199,8135.0
2021-11-22 11:00:00,330.43,330.86,329.4,330.57,5163.0,314.5676,314.9769,313.587,314.7009,5163.0
2021-11-22 11:10:00,330.69,331.61,330.69,331.42,5330.0,314.8151,315.6909,314.8151,315.5101,5330.0
2021-11-22 11:20:00,331.53,331.74,331.31,331.62,4459.0,315.6148,315.8147,315.4053,315.7005,4459.0
2021-11-22 11:30:00,331.62,331.78,330.82,330.82,7924.0,315.7005,315.8528,314.9389,314.9389,7924.0
2021-11-22 11:40:00,330.93,331.28,330.49,330.5,4606.0,315.0436,315.3768,314.6247,314.6342,4606.0
2021-11-22 11:50:00,330.4,330.52,328.93,329.08,3298.0,314.539,314.6533,313.1396,313.2824,3298.0
2021-11-22 12:00:00,329.24,329.8,328.97,329.66,2302.0,313.4347,313.9678,313.1777,313.8346,2302.0
2021-11-22 12:10:00,329.85,330.1,329.39,329.61,4492.0,314.0154,314.2534,313.5775,313.787,4492.0
2021-11-22 12:20:00,329.68,330.33,329.68,330.08,5895.0,313.8536,314.4724,313.8536,314.2344,5895.0
2021-11-22 12:30:00,329.93,330.14,329.25,329.79,4128.0,314.0916,314.2915,313.4442,313.9583,4128.0
2021-11-22 12:40:00,330.01,330.54,329.81,330.3,5054.0,314.1678,314.6723,313.9774,314.4438,5054.0
2021-11-22 12:50:00,330.37,330.51,330.17,330.27,4617.0,314.5105,314.6438,314.3201,314.4153,4617.0
2021-11-22 13:00:00,330.37,331.01,330.06,330.59,4959.0,314.5105,315.1197,314.2154,314.7199,4959.0
2021-11-22 13:10:00,330.64,331.02,330.57,330.57,2577.0,314.7675,315.1293,314.7009,314.7009,2577.0
2021-11-22 13:20:00,330.56,330.94,330.55,330.93,2741.0,314.6914,315.0531,314.6818,315.0436,2741.0
2021-11-22 13:30:00,330.97,331.06,330.79,330.88,4233.0,315.0817,315.1673,314.9103,314.996,4233.0
2021-11-22 13:40:00,330.85,331.01,330.71,330.97,4581.0,314.9674,315.1197,314.8342,315.0817,4581.0
2021-11-22 13:50:00,330.88,331.08,330.86,330.93,4552.0,314.996,315.1864,314.9769,315.0436,4552.0
2021-11-22 14:00:00,330.84,331.24,330.65,330.82,4143.0,314.9579,315.3387,314.777,314.9389,4143.0
2021-11-22 14:10:00,330.66,330.81,330.11,330.26,3925.0,314.7866,314.9293,314.263,314.4058,3925.0
2021-11-22 14:20:00,330.28,330.63,329.93,330.63,3056.0,314.4248,314.758,314.0916,314.758,3056.0
2021-11-22 14:30:00,330.68,331.08,330.57,330.83,4014.0,314.8056,315.1864,314.7009,314.9484,4014.0
2021-11-22 14:40:00,330.85,331.1,330.68,330.81,10061.0,314.9674,315.2054,314.8056,314.9293,10061.0
2021-11-22 14:50:00,330.96,331.03,330.86,330.94,3252.0,315.0721,315.1388,314.9769,315.0531,3252.0
2021-11-22 15:00:00,330.88,331.12,330.73,331.1,3746.0,314.996,315.2245,314.8532,315.2054,3746.0
2021-11-22 15:10:00,331.07,331.11,330.44,330.49,5133.0,315.1769,315.2149,314.5771,314.6247,5133.0
2021-11-22 15:20:00,330.55,330.66,330.26,330.28,4974.0,314.6818,314.7866,314.4058,314.4248,4974.0
2021-11-22 15:30:00,330.19,330.24,329.83,329.98,8468.0,314.3391,314.3867,313.9964,314.1392,8468.0
2021-11-22 15:40:00,329.89,329.97,328.4,328.43,9109.0,314.0535,314.1297,312.635,312.6636,9109.0
2021-11-22 15:50:00,328.4,328.48,326.48,326.69,59082.0,312.635,312.7112,310.8072,311.0071,59082.0
2021-11-23 09:30:00,328.3,328.3,326.03,326.85,20449.0,312.5398,312.5398,310.3788,311.1595,20449.0
2021-11-23 09:40:00,326.75,327.35,325.78,326.63,17603.0,311.0643,311.6354,310.1408,310.95,17603.0
2021-11-23 09:50:00,326.16,328.55,326.15,327.09,18924.0,310.5026,312.7778,310.4931,311.3879,18924.0
2021-11-23 10:00:00,327.21,328.07,325.91,326.48,19926.0,311.5022,312.3209,310.2646,310.8072,19926.0
2021-11-23 10:10:00,326.47,327.05,325.98,326.71,12914.0,310.7977,311.3498,310.3312,311.0262,12914.0
2021-11-23 10:20:00,326.71,326.71,326.08,326.27,5741.0,311.0262,311.0262,310.4264,310.6073,5741.0
2021-11-23 10:30:00,326.44,327.14,326.34,327.14,9491.0,310.7691,311.4355,310.6739,311.4355,9491.0
2021-11-23 10:40:00,327.07,327.95,326.79,327.74,8060.0,311.3689,312.2066,311.1023,312.0067,8060.0
2021-11-23 10:50:00,327.75,327.76,326.31,326.4,5636.0,312.0162,312.0258,310.6454,310.7311,5636.0
2021-11-23 11:00:00,326.61,326.61,325.44,325.46,7367.0,310.931,310.931,309.8171,309.8362,7367.0
2021-11-23 11:10:00,325.95,326.73,325.79,326.58,6187.0,310.3027,311.0452,310.1503,310.9024,6187.0
2021-11-23 11:20:00,326.8,326.8,326.31,326.34,4366.0,311.1119,311.1119,310.6454,310.6739,4366.0
2021-11-23 11:30:00,326.34,326.68,325.87,326.31,6070.0,310.6739,310.9976,310.2265,310.6454,6070.0
2021-11-23 11:40:00,326.29,326.96,326.14,326.96,4731.0,310.6263,311.2642,310.4835,311.2642,4731.0
2021-11-23 11:50:00,327.01,327.01,326.2,326.61,2025.0,311.3118,311.3118,310.5407,310.931,2025.0
2021-11-23 12:00:00,326.4,326.63,325.77,326.15,3474.0,310.7311,310.95,310.1313,310.4931,3474.0
2021-11-23 12:10:00,326.34,326.42,325.69,326.31,4315.0,310.6739,310.7501,310.0551,310.6454,4315.0
2021-11-23 12:20:00,326.42,327.31,326.42,326.83,12800.0,310.7501,311.5974,310.7501,311.1404,12800.0
2021-11-23 12:30:00,326.78,326.89,326.28,326.56,5218.0,311.0928,311.1975,310.6168,310.8834,5218.0
2021-11-23 12:40:00,326.56,326.58,326.26,326.28,2501.0,310.8834,310.9024,310.5978,310.6168,2501.0
2021-11-23 12:50:00,326.38,326.47,325.87,325.97,5600.0,310.712,310.7977,310.2265,310.3217,5600.0
2021-11-23 13:00:00,326.12,326.49,326.02,326.05,4108.0,310.4645,310.8167,310.3693,310.3979,4108.0
2021-11-23 13:10:00,326.05,326.57,325.9,326.0,15709.0,310.3979,310.8929,310.2551,310.3503,15709.0
2021-11-23 13:20:00,326.03,326.21,325.81,326.07,6210.0,310.3788,310.5502,310.1694,310.4169,6210.0
2021-11-23 13:30:00,326.16,326.67,325.89,326.65,3003.0,310.5026,310.9881,310.2455,310.9691,3003.0
2021-11-23 13:40:00,326.67,327.12,326.51,326.85,5595.0,310.9881,311.4165,310.8358,311.1595,5595.0
2021-11-23 13:50:00,326.93,327.82,326.85,327.16,9931.0,311.2356,312.0829,311.1595,311.4546,9931.0
2021-11-23 14:00:00,327.18,327.57,326.79,327.24,13555.0,311.4736,311.8449,311.1023,311.5307,13555.0
2021-11-23 14:10:00,327.28,327.72,327.07,327.23,8984.0,311.5688,311.9877,311.3689,311.5212,8984.0
2021-11-23 14:20:00,327.32,327.53,327.2,327.31,6429.0,311.6069,311.8068,311.4926,311.5974,6429.0
2021-11-23 14:30:00,327.31,327.55,326.72,326.88,15372.0,311.5974,311.8258,311.0357,311.188,15372.0
2021-11-23 14:40:00,326.88,328.1,326.88,327.86,13626.0,311.188,312.3494,311.188,312.121,13626.0
2021-11-23 14:50:00,327.96,328.33,327.42,328.06,24300.0,312.2162,312.5684,311.7021,312.3114,24300.0
2021-11-23 15:00:00,327.95,328.17,327.75,328.17,6621.0,312.2066,312.4161,312.0162,312.4161,6621.0
2021-11-23 15:10:00,328.17,328.17,327.42,327.5,7114.0,312.4161,312.4161,311.7021,311.7782,7114.0
2021-11-23 15:20:00,327.5,327.78,327.48,327.6,7403.0,311.7782,312.0448,311.7592,311.8734,7403.0
2021-11-23 15:30:00,327.6,328.51,327.36,328.01,12176.0,311.8734,312.7398,311.645,312.2638,12176.0
2021-11-23 15:40:00,328.23,329.01,328.16,328.84,12132.0,312.4732,313.2158,312.4066,313.0539,12132.0
2021-11-23 15:50:00,328.94,329.65,328.93,329.07,67976.0,313.1491,313.825,313.1396,313.2729,67976.0
2021-11-24 09:30:00,326.91,328.19,326.34,328.03,9753.0,311.2166,312.4351,310.6739,312.2828,9753.0
2021-11-24 09:40:00,327.67,328.12,327.11,327.67,2849.0,311.9401,312.3685,311.407,311.9401,2849.0
2021-11-24 09:50:00,326.81,327.14,325.79,326.13,7317.0,311.1214,311.4355,310.1503,310.474,7317.0
2021-11-24 10:00:00,326.04,327.42,326.03,326.59,6404.0,310.3883,311.7021,310.3788,310.9119,6404.0
2021-11-24 10:10:00,326.92,327.18,326.04,326.5,14918.0,311.2261,311.4736,310.3883,310.8263,14918.0
2021-11-24 10:20:00,326.56,326.96,325.92,326.96,13800.0,310.8834,311.2642,310.2741,311.2642,13800.0
2021-11-24 10:30:00,326.73,327.82,326.72,327.37,7520.0,311.0452,312.0829,311.0357,311.6545,7520.0
2021-11-24 10:40:00,327.59,327.78,326.87,327.14,6768.0,311.8639,312.0448,311.1785,311.4355,6768.0
2021-11-24 10:50:00,327.35,327.43,326.79,327.29,4973.0,311.6354,311.7116,311.1023,311.5783,4973.0
2021-11-24 11:00:00,327.37,327.63,327.11,327.31,4752.0,311.6545,311.902,311.407,311.5974,4752.0
2021-11-24 11:10:00,327.66,327.87,327.48,327.48,4101.0,311.9306,312.1305,311.7592,311.7592,4101.0
2021-11-24 11:20:00,327.4,327.72,327.14,327.3,4314.0,311.683,311.9877,311.4355,311.5878,4314.0
2021-11-24 11:30:00,326.94,327.01,326.47,326.72,3452.0,311.2451,311.3118,310.7977,311.0357,3452.0
2021-11-24 11:40:00,326.65,326.82,326.42,326.46,3494.0,310.9691,311.1309,310.7501,310.7882,3494.0
2021-11-24 11:50:00,326.47,326.76,326.35,326.49,6192.0,310.7977,311.0738,310.6835,310.8167,6192.0
2021-11-24 12:00:00,326.4,327.15,326.39,326.77,3628.0,310.7311,311.445,310.7215,311.0833,3628.0
2021-11-24 12:10:00,326.74,326.74,325.81,326.32,7452.0,311.0547,311.0547,310.1694,310.6549,7452.0
2021-11-24 12:20:00,326.26,326.47,326.05,326.05,11197.0,310.5978,310.7977,310.3979,310.3979,11197.0
2021-11-24 12:30:00,326.16,326.48,326.16,326.22,5460.0,310.5026,310.8072,310.5026,310.5597,5460.0
2021-11-24 12:40:00,326.44,326.79,326.42,326.79,2300.0,310.7691,311.1023,310.7501,311.1023,2300.0
2021-11-24 12:50:00,327.07,327.55,326.89,327.05,4864.0,311.3689,311.8258,311.1975,311.3498,4864.0
2021-11-24 13:00:00,327.07,327.23,327.01,327.19,3040.0,311.3689,311.5212,311.3118,311.4831,3040.0
2021-11-24 13:10:00,327.23,327.51,327.11,327.15,2191.0,311.5212,311.7878,311.407,311.445,2191.0
2021-11-24 13:20:00,327.04,327.11,326.59,326.81,5058.0,311.3403,311.407,310.9119,311.1214,5058.0
2021-11-24 13:30:00,326.86,327.2,326.64,326.64,3214.0,311.169,311.4926,310.9595,310.9595,3214.0
2021-11-24 13:40:00,326.85,327.07,326.53,326.65,4568.0,311.1595,311.3689,310.8548,310.9691,4568.0
2021-11-24 13:50:00,326.62,326.62,325.51,325.65,2648.0,310.9405,310.9405,309.8838,310.0171,2648.0
2021-11-24 14:00:00,325.77,326.03,325.21,325.59,3734.0,310.1313,310.3788,309.5982,309.9599,3734.0
2021-11-24 14:10:00,325.13,325.5,324.78,325.16,5615.0,309.522,309.8743,309.1888,309.5506,5615.0
2021-11-24 14:20:00,325.28,325.57,325.09,325.09,6465.0,309.6648,309.9409,309.4839,309.4839,6465.0
2021-11-24 14:30:00,325.04,325.61,325.02,325.48,1911.0,309.4363,309.979,309.4173,309.8552,1911.0
2021-11-24 14:40:00,325.59,325.99,325.32,325.69,4333.0,309.9599,310.3407,309.7029,310.0551,4333.0
2021-11-24 14:50:00,325.75,325.98,325.75,325.82,1352.0,310.1123,310.3312,310.1123,310.1789,1352.0
2021-11-24 15:00:00,325.86,325.91,325.49,325.91,2900.0,310.217,310.2646,309.8647,310.2646,2900.0
2021-11-24 15:10:00,326.18,326.4,326.06,326.24,3099.0,310.5216,310.7311,310.4074,310.5787,3099.0
2021-11-24 15:20:00,326.54,326.54,325.74,326.06,6408.0,310.8643,310.8643,310.1027,310.4074,6408.0
2021-11-24 15:30:00,325.69,326.07,325.37,326.07,4979.0,310.0551,310.4169,309.7505,310.4169,4979.0
2021-11-24 15:40:00,325.88,325.88,325.17,325.27,6336.0,310.236,310.236,309.5601,309.6553,6336.0
2021-11-24 15:50:00,325.29,325.85,325.02,325.07,44709.0,309.6743,310.2075,309.4173,309.4649,44709.0
2021-11-26 09:30:00,316.06,316.06,313.4,313.93,31857.0,300.8874,300.8874,298.3551,298.8597,31857.0
2021-11-26 09:40:00,313.54,313.54,307.1,307.57,59928.0,298.4884,298.4884,292.3576,292.805,59928.0
2021-11-26 09:50:00,308.33,309.71,307.25,309.02,28788.0,293.5285,294.8423,292.5004,294.1854,28788.0
2021-11-26 10:00:00,309.0,309.81,307.85,309.62,17610.0,294.1663,294.9375,293.0716,294.7566,17610.0
2021-11-26 10:10:00,309.8,310.64,309.24,309.76,33827.0,294.9279,295.7276,294.3948,294.8899,33827.0
2021-11-26 10:20:00,309.67,310.67,309.3,309.77,20814.0,294.8042,295.7562,294.4519,294.8994,20814.0
2021-11-26 10:30:00,309.88,310.28,309.26,309.93,10695.0,295.0041,295.3849,294.4139,295.0517,10695.0
2021-11-26 10:40:00,310.02,310.2,309.01,309.81,12603.0,295.1374,295.3087,294.1759,294.9375,12603.0
2021-11-26 10:50:00,309.66,310.18,308.88,309.53,12560.0,294.7947,295.2897,294.0521,294.6709,12560.0
2021-11-26 11:00:00,309.38,309.38,307.03,308.63,15034.0,294.5281,294.5281,292.2909,293.8141,15034.0
2021-11-26 11:10:00,308.56,309.28,307.76,307.89,4781.0,293.7475,294.4329,292.9859,293.1096,4781.0
2021-11-26 11:20:00,307.78,308.87,307.48,308.76,9260.0,293.0049,294.0426,292.7193,293.9379,9260.0
2021-11-26 11:30:00,308.75,310.28,308.34,310.02,11022.0,293.9283,295.3849,293.538,295.1374,11022.0
2021-11-26 11:40:00,309.57,310.42,308.86,309.68,19444.0,294.709,295.5182,294.0331,294.8137,19444.0
2021-11-26 11:50:00,309.52,309.76,308.95,308.95,9360.0,294.6614,294.8899,294.1187,294.1187,9360.0
2021-11-26 12:00:00,309.07,310.11,308.2,309.75,8146.0,294.233,295.2231,293.4048,294.8803,8146.0
2021-11-26 12:10:00,309.52,310.26,308.98,309.46,12240.0,294.6614,295.3659,294.1473,294.6043,12240.0
2021-11-26 12:20:00,309.01,310.39,309.01,310.33,7309.0,294.1759,295.4896,294.1759,295.4325,7309.0
2021-11-26 12:30:00,310.32,311.55,310.21,311.1,24863.0,295.423,296.5939,295.3183,296.1655,24863.0
2021-11-26 12:40:00,311.05,311.2,310.22,310.78,17929.0,296.1179,296.2607,295.3278,295.8609,17929.0
2021-11-26 12:50:00,310.74,310.94,309.51,310.11,42907.0,295.8228,296.0132,294.6519,295.2231,42907.0
2021-11-29 09:30:00,313.56,314.56,310.66,311.33,14214.0,298.5074,299.4594,295.7467,296.3845,14214.0
2021-11-29 09:40:00,311.07,311.08,308.88,309.64,11016.0,296.137,296.1465,294.0521,294.7756,11016.0
2021-11-29 09:50:00,309.94,310.02,307.59,308.85,17193.0,295.0612,295.1374,292.824,294.0235,17193.0
2021-11-29 10:00:00,308.7,309.62,308.4,309.0,12914.0,293.8807,294.7566,293.5951,294.1663,12914.0
2021-11-29 10:10:00,309.12,309.2,308.25,308.77,4451.0,294.2806,294.3567,293.4524,293.9474,4451.0
2021-11-29 10:20:00,308.76,308.76,306.85,307.48,9382.0,293.9379,293.9379,292.1196,292.7193,9382.0
2021-11-29 10:30:00,307.47,307.51,305.96,306.41,9947.0,292.7098,292.7479,291.2723,291.7007,9947.0
2021-11-29 10:40:00,306.41,306.55,305.86,306.08,7249.0,291.7007,291.834,291.1771,291.3865,7249.0
2021-11-29 10:50:00,306.24,306.24,305.27,305.41,7379.0,291.5388,291.5388,290.6154,290.7487,7379.0
2021-11-29 11:00:00,305.39,306.69,305.24,306.69,8149.0,290.7296,291.9672,290.5868,291.9672,8149.0
2021-11-29 11:10:00,306.88,306.88,305.37,305.44,15333.0,292.1481,292.1481,290.7106,290.7772,15333.0
2021-11-29 11:20:00,305.32,305.62,304.86,304.91,7846.0,290.663,290.9486,290.2251,290.2727,7846.0
2021-11-29 11:30:00,305.06,306.22,304.88,306.18,15058.0,290.4155,291.5198,290.2441,291.4817,15058.0
2021-11-29 11:40:00,306.39,308.1,306.28,306.91,26713.0,291.6816,293.3096,291.5769,292.1767,26713.0
2021-11-29 11:50:00,307.13,307.66,306.6,307.64,8987.0,292.3861,292.8907,291.8816,292.8716,8987.0
2021-11-29 12:00:00,307.64,309.19,307.57,309.19,22490.0,292.8716,294.3472,292.805,294.3472,22490.0
2021-11-29 12:10:00,309.36,310.69,309.16,310.44,8302.0,294.5091,295.7752,294.3187,295.5372,8302.0
2021-11-29 12:20:00,310.48,311.02,310.48,310.94,4017.0,295.5753,296.0894,295.5753,296.0132,4017.0
2021-11-29 12:30:00,310.92,311.32,310.33,310.33,8299.0,295.9942,296.375,295.4325,295.4325,8299.0
2021-11-29 12:40:00,310.2,311.17,309.82,311.16,7159.0,295.3087,296.2322,294.947,296.2227,7159.0
2021-11-29 12:50:00,310.82,310.88,310.59,310.6,1928.0,295.899,295.9561,295.68,295.6895,1928.0
2021-11-29 13:00:00,310.7,310.99,310.28,310.46,4619.0,295.7847,296.0608,295.3849,295.5563,4619.0
2021-11-29 13:10:00,310.59,310.59,309.6,309.71,3315.0,295.68,295.68,294.7375,294.8423,3315.0
2021-11-29 13:20:00,309.74,309.98,309.34,309.98,3417.0,294.8708,295.0993,294.49,295.0993,3417.0
2021-11-29 13:30:00,309.88,310.04,309.51,309.67,4011.0,295.0041,295.1564,294.6519,294.8042,4011.0
2021-11-29 13:40:00,309.67,309.92,309.49,309.51,7209.0,294.8042,295.0422,294.6328,294.6519,7209.0
2021-11-29 13:50:00,309.27,309.8,309.13,309.8,2601.0,294.4234,294.9279,294.2901,294.9279,2601.0
2021-11-29 14:00:00,309.63,309.96,309.42,309.69,5207.0,294.7661,295.0803,294.5662,294.8232,5207.0
2021-11-29 14:10:00,309.83,310.27,309.62,309.79,5211.0,294.9565,295.3754,294.7566,294.9184,5211.0
2021-11-29 14:20:00,309.65,309.85,309.54,309.79,4252.0,294.7851,294.9755,294.6804,294.9184,4252.0
2021-11-29 14:30:00,309.9,309.9,309.39,309.45,7293.0,295.0231,295.0231,294.5376,294.5947,7293.0
2021-11-29 14:40:00,309.37,309.48,309.12,309.12,3092.0,294.5186,294.6233,294.2806,294.2806,3092.0
2021-11-29 14:50:00,309.13,309.42,308.4,308.45,4260.0,294.2901,294.5662,293.5951,293.6427,4260.0
2021-11-29 15:00:00,308.64,309.15,308.54,309.15,5649.0,293.8236,294.3091,293.7284,294.3091,5649.0
2021-11-29 15:10:00,309.18,309.55,309.05,309.38,4613.0,294.3377,294.6899,294.2139,294.5281,4613.0
2021-11-29 15:20:00,309.4,309.72,309.2,309.54,4726.0,294.5471,294.8518,294.3567,294.6804,4726.0
2021-11-29 15:30:00,309.32,309.73,308.99,309.73,5375.0,294.471,294.8613,294.1568,294.8613,5375.0
2021-11-29 15:40:00,309.61,310.12,309.44,309.79,17194.0,294.7471,295.2326,294.5852,294.9184,17194.0
2021-11-29 15:50:00,309.62,309.79,309.04,309.19,57520.0,294.7566,294.9184,294.2044,294.3472,57520.0
2021-11-30 09:30:00,305.67,307.89,305.67,306.52,25710.0,290.9962,293.1096,290.9962,291.8054,25710.0
2021-11-30 09:40:00,306.4,308.94,306.23,306.91,7197.0,291.6912,294.1092,291.5293,292.1767,7197.0
2021-11-30 09:50:00,306.82,308.04,306.34,307.28,13181.0,292.091,293.2524,291.634,292.5289,13181.0
2021-11-30 10:00:00,306.92,308.85,306.79,307.72,10902.0,292.1862,294.0235,292.0624,292.9478,10902.0
2021-11-30 10:10:00,307.63,307.64,306.8,307.2,9878.0,292.8621,292.8716,292.072,292.4528,9878.0
2021-11-30 10:20:00,306.86,307.46,306.06,306.84,49217.0,292.1291,292.7003,291.3675,292.11,49217.0
2021-11-30 10:30:00,307.11,309.14,307.11,308.8,8884.0,292.3671,294.2996,292.3671,293.9759,8884.0
2021-11-30 10:40:00,309.06,309.44,307.4,307.92,11112.0,294.2235,294.5852,292.6432,293.1382,11112.0
2021-11-30 10:50:00,307.89,307.96,305.9,305.9,34998.0,293.1096,293.1763,291.2152,291.2152,34998.0
2021-11-30 11:00:00,305.62,306.36,304.25,305.72,18338.0,290.9486,291.6531,289.6444,291.0438,18338.0
2021-11-30 11:10:00,305.67,307.37,305.48,306.63,24932.0,290.9962,292.6146,290.8153,291.9101,24932.0
2021-11-30 11:20:00,306.91,307.37,305.43,306.23,14742.0,292.1767,292.6146,290.7677,291.5293,14742.0
2021-11-30 11:30:00,306.38,306.38,305.65,306.11,17512.0,291.6721,291.6721,290.9772,291.4151,17512.0
2021-11-30 11:40:00,305.96,306.27,305.1,305.51,10294.0,291.2723,291.5674,290.4536,290.8439,10294.0
2021-11-30 11:50:00,305.52,306.19,305.16,306.01,24161.0,290.8534,291.4912,290.5107,291.3199,24161.0
2021-11-30 12:00:00,305.83,305.97,304.42,304.86,19296.0,291.1485,291.2818,289.8062,290.2251,19296.0
2021-11-30 12:10:00,305.05,305.65,304.87,305.17,10673.0,290.406,290.9772,290.2346,290.5202,10673.0
2021-11-30 12:20:00,305.06,305.17,304.44,304.88,8017.0,290.4155,290.5202,289.8253,290.2441,8017.0
2021-11-30 12:30:00,304.7,304.72,303.7,303.7,9027.0,290.0728,290.0918,289.1208,289.1208,9027.0
2021-11-30 12:40:00,303.84,304.46,303.42,303.42,5023.0,289.2541,289.8443,288.8542,288.8542,5023.0
2021-11-30 12:50:00,303.35,303.76,301.69,301.72,11873.0,288.7876,289.1779,287.2073,287.2358,11873.0
2021-11-30 13:00:00,302.0,302.01,300.39,300.39,17004.0,287.5024,287.5119,285.9697,285.9697,17004.0
2021-11-30 13:10:00,300.5,300.59,299.99,300.34,21200.0,286.0744,286.1601,285.5889,285.9221,21200.0
2021-11-30 13:20:00,300.21,300.9,299.92,300.9,17125.0,285.7983,286.4552,285.5222,286.4552,17125.0
2021-11-30 13:30:00,300.93,303.41,300.93,303.3,15635.0,286.4837,288.8447,286.4837,288.74,15635.0
2021-11-30 13:40:00,303.38,303.77,302.96,303.75,25691.0,288.8161,289.1874,288.4163,289.1684,25691.0
2021-11-30 13:50:00,303.75,303.82,302.53,302.75,6089.0,289.1684,289.235,288.0069,288.2164,6089.0
2021-11-30 14:00:00,302.61,305.43,302.44,305.32,16436.0,288.0831,290.7677,287.9213,290.663,16436.0
2021-11-30 14:10:00,305.05,305.7,304.94,305.45,16069.0,290.406,291.0248,290.3012,290.7868,16069.0
2021-11-30 14:20:00,305.54,305.54,303.96,303.98,10284.0,290.8724,290.8724,289.3683,289.3873,10284.0
2021-11-30 14:30:00,304.15,304.38,303.91,303.96,5718.0,289.5492,289.7681,289.3207,289.3683,5718.0
2021-11-30 14:40:00,304.09,304.09,303.3,303.4,4528.0,289.4921,289.4921,288.74,288.8352,4528.0
2021-11-30 14:50:00,303.56,303.56,302.79,303.03,8552.0,288.9875,288.9875,288.2545,288.4829,8552.0
2021-11-30 15:00:00,302.98,303.1,302.51,302.79,9635.0,288.4353,288.5496,287.9879,288.2545,9635.0
2021-11-30 15:10:00,302.79,303.52,302.61,303.51,22985.0,288.2545,288.9494,288.0831,288.9399,22985.0
2021-11-30 15:20:00,303.56,304.25,303.25,303.86,22841.0,288.9875,289.6444,288.6924,289.2731,22841.0
2021-11-30 15:30:00,303.86,305.04,303.64,304.24,16988.0,289.2731,290.3964,289.0637,289.6349,16988.0
2021-11-30 15:40:00,304.23,304.91,303.64,303.71,17366.0,289.6253,290.2727,289.0637,289.1303,17366.0
2021-11-30 15:50:00,303.53,303.67,301.85,302.08,103083.0,288.9589,289.0922,287.3596,287.5785,103083.0
2021-12-01 09:30:00,308.08,309.36,306.23,307.19,12653.0,293.2905,294.5091,291.5293,292.4432,12653.0
2021-12-01 09:40:00,307.18,308.13,305.81,306.42,5522.0,292.4337,293.3381,291.1295,291.7102,5522.0
2021-12-01 09:50:00,306.23,306.73,305.38,306.08,9333.0,291.5293,292.0053,290.7201,291.3865,9333.0
2021-12-01 10:00:00,305.86,308.46,305.86,308.11,25096.0,291.1771,293.6523,291.1771,293.3191,25096.0
2021-12-01 10:10:00,308.46,309.28,308.34,309.21,3875.0,293.6523,294.4329,293.538,294.3663,3875.0
2021-12-01 10:20:00,309.03,309.14,307.82,307.82,2268.0,294.1949,294.2996,293.043,293.043,2268.0
2021-12-01 10:30:00,307.68,308.04,307.04,307.31,7276.0,292.9097,293.2524,292.3004,292.5575,7276.0
2021-12-01 10:40:00,307.13,308.19,306.84,307.33,9627.0,292.3861,293.3952,292.11,292.5765,9627.0
2021-12-01 10:50:00,307.44,307.95,307.28,307.28,7705.0,292.6812,293.1668,292.5289,292.5289,7705.0
2021-12-01 11:00:00,307.32,307.44,306.49,306.77,6907.0,292.567,292.6812,291.7768,292.0434,6907.0
2021-12-01 11:10:00,306.77,306.9,306.52,306.86,3323.0,292.0434,292.1672,291.8054,292.1291,3323.0
2021-12-01 11:20:00,306.66,306.94,306.43,306.56,4893.0,291.9387,292.2052,291.7197,291.8435,4893.0
2021-12-01 11:30:00,306.52,306.54,305.33,305.33,10472.0,291.8054,291.8244,290.6725,290.6725,10472.0
2021-12-01 11:40:00,305.36,305.53,303.0,303.0,8453.0,290.7011,290.8629,288.4544,288.4544,8453.0
2021-12-01 11:50:00,302.83,303.48,302.27,302.65,17312.0,288.2925,288.9113,287.7594,288.1212,17312.0
2021-12-01 12:00:00,303.02,304.33,303.02,304.28,5627.0,288.4734,289.7205,288.4734,289.6729,5627.0
2021-12-01 12:10:00,304.56,305.25,304.56,305.09,4863.0,289.9395,290.5964,289.9395,290.444,4863.0
2021-12-01 12:20:00,305.0,305.25,304.32,304.49,5736.0,290.3584,290.5964,289.711,289.8729,5736.0
2021-12-01 12:30:00,304.58,304.69,303.74,304.17,6269.0,289.9585,290.0632,289.1589,289.5682,6269.0
2021-12-01 12:40:00,304.44,304.61,303.8,304.09,6123.0,289.8253,289.9871,289.216,289.4921,6123.0
2021-12-01 12:50:00,303.75,303.89,302.93,302.93,3549.0,289.1684,289.3017,288.3877,288.3877,3549.0
2021-12-01 13:00:00,303.03,303.04,301.38,301.59,9134.0,288.4829,288.4925,286.9121,287.1121,9134.0
2021-12-01 13:10:00,301.38,301.62,300.58,300.58,9925.0,286.9121,287.1406,286.1506,286.1506,9925.0
2021-12-01 13:20:00,300.48,301.21,300.33,301.04,6734.0,286.0554,286.7503,285.9126,286.5885,6734.0
2021-12-01 13:30:00,301.19,301.26,300.73,301.14,4855.0,286.7313,286.7979,286.2934,286.6837,4855.0
2021-12-01 13:40:00,301.35,301.35,298.63,298.63,11733.0,286.8836,286.8836,284.2942,284.2942,11733.0
2021-12-01 13:50:00,298.73,300.49,298.65,300.11,9485.0,284.3894,286.0649,284.3132,285.7031,9485.0
2021-12-01 14:00:00,299.73,300.21,298.78,298.94,11911.0,285.3414,285.7983,284.437,284.5893,11911.0
2021-12-01 14:10:00,298.93,299.09,297.78,297.78,7115.0,284.5798,284.7321,283.485,283.485,7115.0
2021-12-01 14:20:00,298.06,299.29,297.74,299.21,10414.0,283.7515,284.9225,283.4469,284.8463,10414.0
2021-12-01 14:30:00,299.22,300.02,298.68,299.06,12889.0,284.8558,285.6174,284.3418,284.7035,12889.0
2021-12-01 14:40:00,299.07,299.62,298.75,299.25,9742.0,284.713,285.2366,284.4084,284.8844,9742.0
2021-12-01 14:50:00,299.29,299.46,298.15,298.42,7525.0,284.9225,285.0843,283.8372,284.0942,7525.0
2021-12-01 15:00:00,298.38,298.55,297.0,297.0,8768.0,284.0562,284.218,282.7424,282.7424,8768.0
2021-12-01 15:10:00,297.01,297.34,295.77,296.12,12266.0,282.7519,283.0661,281.5715,281.9047,12266.0
2021-12-01 15:20:00,295.87,295.89,294.58,294.81,17531.0,281.6667,281.6857,280.4386,280.6575,17531.0
2021-12-01 15:30:00,294.56,295.95,294.15,295.87,21541.0,280.4195,281.7428,280.0292,281.6667,21541.0
2021-12-01 15:40:00,295.76,296.67,295.44,295.44,37540.0,281.5619,282.4283,281.2573,281.2573,37540.0
2021-12-01 15:50:00,295.15,295.41,293.06,293.26,76632.0,280.9812,281.2287,278.9916,279.182,76632.0
2021-12-02 09:30:00,295.28,297.33,294.88,297.33,10222.0,281.105,283.0566,280.7242,283.0566,10222.0
2021-12-02 09:40:00,297.04,299.98,296.74,299.94,12707.0,282.7805,285.5794,282.4949,285.5413,12707.0
2021-12-02 09:50:00,299.94,301.9,299.79,301.17,7081.0,285.5413,287.4072,285.3985,286.7122,7081.0
2021-12-02 10:00:00,300.57,301.4,299.96,300.49,4234.0,286.141,286.9312,285.5603,286.0649,4234.0
2021-12-02 10:10:00,299.8,301.12,299.8,300.62,6442.0,285.408,286.6646,285.408,286.1886,6442.0
2021-12-02 10:20:00,300.3,300.99,300.2,300.53,5858.0,285.884,286.5409,285.7888,286.103,5858.0
2021-12-02 10:30:00,300.95,301.11,299.9,299.9,15273.0,286.5028,286.6551,285.5032,285.5032,15273.0
2021-12-02 10:40:00,299.8,300.78,299.44,300.78,7164.0,285.408,286.341,285.0653,286.341,7164.0
2021-12-02 10:50:00,301.04,302.64,301.01,302.6,5543.0,286.5885,288.1117,286.5599,288.0736,5543.0
2021-12-02 11:00:00,302.61,303.41,302.06,303.41,7264.0,288.0831,288.8447,287.5595,288.8447,7264.0
2021-12-02 11:10:00,303.23,304.24,303.02,303.73,11737.0,288.6733,289.6349,288.4734,289.1493,11737.0
2021-12-02 11:20:00,303.85,305.25,303.85,305.25,6512.0,289.2636,290.5964,289.2636,290.5964,6512.0
2021-12-02 11:30:00,305.2,305.27,303.58,304.65,8246.0,290.5488,290.6154,289.0065,290.0252,8246.0
2021-12-02 11:40:00,304.22,305.31,303.59,304.79,5072.0,289.6158,290.6535,289.0161,290.1584,5072.0
2021-12-02 11:50:00,304.59,305.06,304.2,304.93,4742.0,289.9681,290.4155,289.5968,290.2917,4742.0
2021-12-02 12:00:00,304.94,305.51,304.79,305.5,1723.0,290.3012,290.8439,290.1584,290.8344,1723.0
2021-12-02 12:10:00,305.66,305.75,305.14,305.56,5509.0,290.9867,291.0724,290.4916,290.8915,5509.0
2021-12-02 12:20:00,305.41,305.76,305.0,305.47,5211.0,290.7487,291.0819,290.3584,290.8058,5211.0
2021-12-02 12:30:00,305.64,305.77,305.29,305.56,2845.0,290.9676,291.0914,290.6344,290.8915,2845.0
2021-12-02 12:40:00,305.47,305.47,304.4,305.3,4456.0,290.8058,290.8058,289.7872,290.644,4456.0
2021-12-02 12:50:00,305.26,305.6,304.67,305.22,12192.0,290.6059,290.9296,290.0442,290.5678,12192.0
2021-12-02 13:00:00,305.2,305.75,304.68,305.01,3963.0,290.5488,291.0724,290.0537,290.3679,3963.0
2021-12-02 13:10:00,305.01,306.0,304.97,305.71,3322.0,290.3679,291.3104,290.3298,291.0343,3322.0
2021-12-02 13:20:00,305.89,305.9,304.79,305.16,7297.0,291.2056,291.2152,290.1584,290.5107,7297.0
2021-12-02 13:30:00,305.37,306.36,305.0,306.36,6151.0,290.7106,291.6531,290.3584,291.6531,6151.0
2021-12-02 13:40:00,306.29,306.47,305.59,306.09,14404.0,291.5864,291.7578,290.92,291.396,14404.0
2021-12-02 13:50:00,305.89,306.5,305.69,306.37,6625.0,291.2056,291.7864,291.0152,291.6626,6625.0
2021-12-02 14:00:00,306.55,306.75,306.18,306.22,5511.0,291.834,292.0244,291.4817,291.5198,5511.0
2021-12-02 14:10:00,306.29,306.49,305.98,306.39,6317.0,291.5864,291.7768,291.2913,291.6816,6317.0
2021-12-02 14:20:00,306.37,307.04,306.27,307.04,3698.0,291.6626,292.3004,291.5674,292.3004,3698.0
2021-12-02 14:30:00,306.82,306.84,306.26,306.55,3149.0,292.091,292.11,291.5579,291.834,3149.0
2021-12-02 14:40:00,306.57,306.57,305.9,305.97,3318.0,291.853,291.853,291.2152,291.2818,3318.0
2021-12-02 14:50:00,305.97,306.56,305.76,306.2,7352.0,291.2818,291.8435,291.0819,291.5008,7352.0
2021-12-02 15:00:00,306.41,306.84,306.16,306.39,2019.0,291.7007,292.11,291.4627,291.6816,2019.0
2021-12-02 15:10:00,306.29,306.29,305.63,305.65,9661.0,291.5864,291.5864,290.9581,290.9772,9661.0
2021-12-02 15:20:00,305.51,306.09,305.22,305.74,5073.0,290.8439,291.396,290.5678,291.0628,5073.0
2021-12-02 15:30:00,305.81,306.38,305.59,305.82,12127.0,291.1295,291.6721,290.92,291.139,12127.0
2021-12-02 15:40:00,305.82,306.25,305.42,306.06,25812.0,291.139,291.5484,290.7582,291.3675,25812.0
2021-12-02 15:50:00,306.04,306.04,304.57,304.93,83067.0,291.3484,291.3484,289.949,290.2917,83067.0
2021-12-03 09:30:00,306.7,307.19,305.27,305.27,5895.0,291.9768,292.4432,290.6154,290.6154,5895.0
2021-12-03 09:40:00,305.0,306.2,305.0,305.48,3874.0,290.3584,291.5008,290.3584,290.8153,3874.0
2021-12-03 09:50:00,305.54,305.63,303.84,304.92,30470.0,290.8724,290.9581,289.2541,290.2822,30470.0
2021-12-03 10:00:00,304.58,306.2,304.33,304.88,9896.0,289.9585,291.5008,289.7205,290.2441,9896.0
2021-12-03 10:10:00,304.46,305.0,303.02,304.44,9693.0,289.8443,290.3584,288.4734,289.8253,9693.0
2021-12-03 10:20:00,304.59,305.32,303.95,304.96,6057.0,289.9681,290.663,289.3588,290.3203,6057.0
2021-12-03 10:30:00,305.02,305.02,303.24,303.38,5675.0,290.3774,290.3774,288.6829,288.8161,5675.0
2021-12-03 10:40:00,303.38,303.38,301.36,301.78,4069.0,288.8161,288.8161,286.8931,287.2929,4069.0
2021-12-03 10:50:00,301.49,301.92,300.88,301.75,8828.0,287.0169,287.4262,286.4361,287.2644,8828.0
2021-12-03 11:00:00,301.47,302.16,301.19,301.47,7230.0,286.9978,287.6547,286.7313,286.9978,7230.0
2021-12-03 11:10:00,301.54,303.19,301.01,302.3,6899.0,287.0645,288.6353,286.5599,287.788,6899.0
2021-12-03 11:20:00,301.98,304.01,301.73,303.52,5765.0,287.4833,289.4159,287.2453,288.9494,5765.0
2021-12-03 11:30:00,303.41,304.66,303.21,304.4,3066.0,288.8447,290.0347,288.6543,289.7872,3066.0
2021-12-03 11:40:00,304.37,304.7,303.49,304.25,8194.0,289.7586,290.0728,288.9209,289.6444,8194.0
2021-12-03 11:50:00,304.14,304.22,302.79,302.8,9698.0,289.5397,289.6158,288.2545,288.264,9698.0
2021-12-03 12:00:00,302.9,303.96,302.65,303.91,5539.0,288.3592,289.3683,288.1212,289.3207,5539.0
2021-12-03 12:10:00,303.93,304.99,303.64,304.94,5745.0,289.3397,290.3488,289.0637,290.3012,5745.0
2021-12-03 12:20:00,305.25,305.51,304.5,304.5,14940.0,290.5964,290.8439,289.8824,289.8824,14940.0
2021-12-03 12:30:00,304.46,305.25,304.13,304.88,8996.0,289.8443,290.5964,289.5301,290.2441,8996.0
2021-12-03 12:40:00,304.88,305.17,302.99,303.38,19560.0,290.2441,290.5202,288.4449,288.8161,19560.0
2021-12-03 12:50:00,303.18,303.53,301.86,302.29,10861.0,288.6257,288.9589,287.3691,287.7785,10861.0
2021-12-03 13:00:00,302.17,302.43,301.45,302.3,13681.0,287.6642,287.9117,286.9788,287.788,13681.0
2021-12-03 13:10:00,302.52,302.57,301.7,302.46,13950.0,287.9974,288.045,287.2168,287.9403,13950.0
2021-12-03 13:20:00,302.4,303.49,302.13,302.24,5259.0,287.8832,288.9209,287.6261,287.7309,5259.0
2021-12-03 13:30:00,302.02,302.02,301.28,301.28,2468.0,287.5214,287.5214,286.8169,286.8169,2468.0
2021-12-03 13:40:00,301.45,301.55,300.39,301.11,8795.0,286.9788,287.074,285.9697,286.6551,8795.0
2021-12-03 13:50:00,301.03,301.51,300.68,300.75,3184.0,286.5789,287.0359,286.2458,286.3124,3184.0
2021-12-03 14:00:00,300.9,301.35,300.42,300.96,3676.0,286.4552,286.8836,285.9982,286.5123,3676.0
2021-12-03 14:10:00,301.11,301.42,300.55,300.73,2825.0,286.6551,286.9502,286.122,286.2934,2825.0
2021-12-03 14:20:00,300.23,301.26,299.92,301.03,2153.0,285.8174,286.7979,285.5222,286.5789,2153.0
2021-12-03 14:30:00,300.88,300.88,299.79,299.84,4013.0,286.4361,286.4361,285.3985,285.4461,4013.0
2021-12-03 14:40:00,299.9,301.28,299.9,301.13,4558.0,285.5032,286.8169,285.5032,286.6741,4558.0
2021-12-03 14:50:00,301.19,301.7,300.9,301.64,9057.0,286.7313,287.2168,286.4552,287.1597,9057.0
2021-12-03 15:00:00,301.5,302.15,300.88,301.83,6823.0,287.0264,287.6452,286.4361,287.3405,6823.0
2021-12-03 15:10:00,300.88,301.65,300.87,301.36,6203.0,286.4361,287.1692,286.4266,286.8931,6203.0
2021-12-03 15:20:00,301.63,303.22,301.63,302.82,4606.0,287.1501,288.6638,287.1501,288.283,4606.0
2021-12-03 15:30:00,302.7,304.35,302.6,302.92,7671.0,288.1688,289.7396,288.0736,288.3782,7671.0
2021-12-03 15:40:00,303.09,303.45,302.5,302.95,16913.0,288.5401,288.8828,287.9784,288.4068,16913.0
2021-12-03 15:50:00,303.03,305.66,303.03,305.51,36803.0,288.4829,290.9867,288.4829,290.8439,36803.0
2021-12-06 09:30:00,309.84,309.84,307.48,308.1,9362.0,294.966,294.966,292.7193,293.3096,9362.0
2021-12-06 09:40:00,307.5,308.76,307.11,307.11,5217.0,292.7384,293.9379,292.3671,292.3671,5217.0
2021-12-06 09:50:00,308.35,309.84,308.13,309.84,12471.0,293.5475,294.966,293.3381,294.966,12471.0
2021-12-06 10:00:00,309.7,311.49,308.81,311.39,9264.0,294.8327,296.5368,293.9855,296.4416,9264.0
2021-12-06 10:10:00,311.83,312.13,311.21,311.23,6297.0,296.8605,297.1461,296.2703,296.2893,6297.0
2021-12-06 10:20:00,311.3,312.09,311.21,311.81,7452.0,296.3559,297.108,296.2703,296.8415,7452.0
2021-12-06 10:30:00,311.69,313.15,311.14,312.85,15683.0,296.7272,298.1171,296.2036,297.8315,15683.0
2021-12-06 10:40:00,312.76,312.95,311.44,312.56,6212.0,297.7458,297.9267,296.4892,297.5554,6212.0
2021-12-06 10:50:00,312.56,313.5,312.18,313.03,7115.0,297.5554,298.4503,297.1937,298.0029,7115.0
2021-12-06 11:00:00,312.86,312.86,311.46,311.84,4206.0,297.841,297.841,296.5083,296.87,4206.0
2021-12-06 11:10:00,312.01,312.46,311.33,312.46,8442.0,297.0319,297.4602,296.3845,297.4602,8442.0
2021-12-06 11:20:00,312.04,312.5,311.68,312.24,13258.0,297.0604,297.4983,296.7177,297.2508,13258.0
2021-12-06 11:30:00,312.46,312.72,311.93,312.32,5186.0,297.4602,297.7078,296.9557,297.327,5186.0
2021-12-06 11:40:00,312.07,313.38,312.07,312.58,10125.0,297.089,298.3361,297.089,297.5745,10125.0
2021-12-06 11:50:00,312.68,313.03,312.32,312.88,8498.0,297.6697,298.0029,297.327,297.8601,8498.0
2021-12-06 12:00:00,312.9,312.9,312.26,312.7,5639.0,297.8791,297.8791,297.2698,297.6887,5639.0
2021-12-06 12:10:00,312.72,312.99,312.05,312.74,7717.0,297.7078,297.9648,297.0699,297.7268,7717.0
2021-12-06 12:20:00,312.89,313.35,312.72,313.35,4722.0,297.8696,298.3075,297.7078,298.3075,4722.0
2021-12-06 12:30:00,313.06,313.64,313.04,313.13,3847.0,298.0314,298.5836,298.0124,298.0981,3847.0
2021-12-06 12:40:00,313.13,313.65,312.87,313.65,5793.0,298.0981,298.5931,297.8506,298.5931,5793.0
2021-12-06 12:50:00,313.55,313.98,313.51,313.98,3786.0,298.4979,298.9073,298.4598,298.9073,3786.0
2021-12-06 13:00:00,314.07,314.07,313.35,313.6,5808.0,298.993,298.993,298.3075,298.5455,5808.0
2021-12-06 13:10:00,313.67,313.79,313.1,313.12,3814.0,298.6122,298.7264,298.0695,298.0886,3814.0
2021-12-06 13:20:00,313.1,313.78,312.82,313.41,7551.0,298.0695,298.7169,297.803,298.3646,7551.0
2021-12-06 13:30:00,313.44,313.59,313.29,313.29,1048.0,298.3932,298.536,298.2504,298.2504,1048.0
2021-12-06 13:40:00,313.54,314.13,313.54,314.07,2036.0,298.4884,299.0501,298.4884,298.993,2036.0
2021-12-06 13:50:00,313.95,314.13,313.71,314.02,3311.0,298.8787,299.0501,298.6502,298.9454,3311.0
2021-12-06 14:00:00,314.02,314.51,314.01,314.08,7045.0,298.9454,299.4118,298.9358,299.0025,7045.0
2021-12-06 14:10:00,314.34,314.48,314.06,314.43,4242.0,299.25,299.3833,298.9834,299.3357,4242.0
2021-12-06 14:20:00,314.3,314.41,313.47,313.67,4598.0,299.2119,299.3166,298.4218,298.6122,4598.0
2021-12-06 14:30:00,313.69,314.05,313.58,313.71,6000.0,298.6312,298.9739,298.5265,298.6502,6000.0
2021-12-06 14:40:00,313.71,313.94,313.07,313.18,4295.0,298.6502,298.8692,298.041,298.1457,4295.0
2021-12-06 14:50:00,312.9,313.08,311.93,312.13,4420.0,297.8791,298.0505,296.9557,297.1461,4420.0
2021-12-06 15:00:00,312.34,312.45,311.99,312.18,3912.0,297.346,297.4507,297.0128,297.1937,3912.0
2021-12-06 15:10:00,312.17,312.36,311.71,312.26,7985.0,297.1842,297.365,296.7463,297.2698,7985.0
2021-12-06 15:20:00,312.17,312.28,311.5,311.53,6147.0,297.1842,297.2889,296.5463,296.5749,6147.0
2021-12-06 15:30:00,311.44,311.67,311.26,311.6,6625.0,296.4892,296.7082,296.3179,296.6415,6625.0
2021-12-06 15:40:00,311.21,312.22,311.19,311.85,11022.0,296.2703,297.2318,296.2512,296.8795,11022.0
2021-12-06 15:50:00,311.65,311.88,311.03,311.79,66433.0,296.6891,296.9081,296.0989,296.8224,66433.0
2021-12-07 09:30:00,315.03,317.39,313.97,317.39,14643.0,299.9069,302.1536,298.8978,302.1536,14643.0
2021-12-07 09:40:00,317.33,318.48,317.23,318.3,6956.0,302.0965,303.1913,302.0013,303.0199,6956.0
2021-12-07 09:50:00,318.58,318.79,317.12,317.76,10440.0,303.2865,303.4864,301.8965,302.5058,10440.0
2021-12-07 10:00:00,317.77,317.83,316.7,317.47,8100.0,302.5153,302.5725,301.4967,302.2297,8100.0
2021-12-07 10:10:00,317.51,318.51,317.51,318.19,4642.0,302.2678,303.2198,302.2678,302.9152,4642.0
2021-12-07 10:20:00,318.67,318.87,318.12,318.12,4334.0,303.3721,303.5625,302.8485,302.8485,4334.0
2021-12-07 10:30:00,318.39,318.58,317.75,318.45,9704.0,303.1056,303.2865,302.4963,303.1627,9704.0
2021-12-07 10:40:00,318.24,319.17,318.24,318.78,7049.0,302.9628,303.8481,302.9628,303.4769,7049.0
2021-12-07 10:50:00,318.7,319.57,318.68,319.43,6950.0,303.4007,304.2289,303.3817,304.0957,6950.0
2021-12-07 11:00:00,319.4,319.51,318.63,318.64,6533.0,304.0671,304.1718,303.3341,303.3436,6533.0
2021-12-07 11:10:00,318.63,318.63,317.93,318.32,3560.0,303.3341,303.3341,302.6677,303.0389,3560.0
2021-12-07 11:20:00,318.19,318.19,317.79,318.0,6355.0,302.9152,302.9152,302.5344,302.7343,6355.0
2021-12-07 11:30:00,318.14,318.16,317.17,317.69,5485.0,302.8676,302.8866,301.9441,302.4392,5485.0
2021-12-07 11:40:00,317.81,317.92,316.35,316.35,2700.0,302.5534,302.6581,301.1635,301.1635,2700.0
2021-12-07 11:50:00,316.65,317.28,316.26,316.39,4676.0,301.4491,302.0489,301.0778,301.2016,4676.0
2021-12-07 12:00:00,316.25,316.47,316.13,316.21,5287.0,301.0683,301.2777,300.9541,301.0302,5287.0
2021-12-07 12:10:00,316.44,316.92,316.42,316.74,3795.0,301.2492,301.7061,301.2301,301.5348,3795.0
2021-12-07 12:20:00,316.63,316.87,316.54,316.73,5555.0,301.4301,301.6585,301.3444,301.5253,5555.0
2021-12-07 12:30:00,317.07,317.36,317.07,317.32,4886.0,301.8489,302.125,301.8489,302.0869,4886.0
2021-12-07 12:40:00,317.23,317.71,317.1,317.46,4915.0,302.0013,302.4582,301.8775,302.2202,4915.0
2021-12-07 12:50:00,317.33,317.5,317.3,317.48,2341.0,302.0965,302.2583,302.0679,302.2393,2341.0
2021-12-07 13:00:00,317.51,317.58,316.84,317.0,13425.0,302.2678,302.3345,301.63,301.7823,13425.0
2021-12-07 13:10:00,317.01,317.2,316.68,317.19,2668.0,301.7918,301.9727,301.4777,301.9632,2668.0
2021-12-07 13:20:00,317.23,317.52,316.98,317.38,4991.0,302.0013,302.2773,301.7633,302.1441,4991.0
2021-12-07 13:30:00,317.3,317.61,317.3,317.5,2110.0,302.0679,302.363,302.0679,302.2583,2110.0
2021-12-07 13:40:00,317.66,318.29,317.4,318.18,16724.0,302.4106,303.0104,302.1631,302.9057,16724.0
2021-12-07 13:50:00,318.41,318.41,318.08,318.21,2529.0,303.1246,303.1246,302.8105,302.9342,2529.0
2021-12-07 14:00:00,318.15,318.3,317.98,318.12,8913.0,302.8771,303.0199,302.7153,302.8485,8913.0
2021-12-07 14:10:00,318.06,318.07,316.99,316.99,7087.0,302.7914,302.8009,301.7728,301.7728,7087.0
2021-12-07 14:20:00,316.77,317.2,316.68,316.87,6554.0,301.5633,301.9727,301.4777,301.6585,6554.0
2021-12-07 14:30:00,316.77,316.77,316.24,316.26,4248.0,301.5633,301.5633,301.0588,301.0778,4248.0
2021-12-07 14:40:00,316.1,316.11,315.75,315.87,3065.0,300.9255,300.935,300.5923,300.7065,3065.0
2021-12-07 14:50:00,315.59,316.24,315.59,315.91,2985.0,300.44,301.0588,300.44,300.7446,2985.0
2021-12-07 15:00:00,315.82,315.88,315.43,315.57,3106.0,300.6589,300.7161,300.2877,300.421,3106.0
2021-12-07 15:10:00,315.37,316.06,315.24,316.05,5205.0,300.2306,300.8874,300.1068,300.8779,5205.0
2021-12-07 15:20:00,316.14,316.25,315.39,315.46,9019.0,300.9636,301.0683,300.2496,300.3162,9019.0
2021-12-07 15:30:00,315.51,315.62,314.57,314.85,8919.0,300.3638,300.4686,299.469,299.7355,8919.0
2021-12-07 15:40:00,315.06,315.27,314.5,314.63,10718.0,299.9354,300.1354,299.4023,299.5261,10718.0
2021-12-07 15:50:00,313.88,314.83,313.55,314.32,45207.0,298.8121,299.7165,298.4979,299.231,45207.0
2021-12-08 09:30:00,315.02,315.02,313.81,313.81,5400.0,299.8974,299.8974,298.7454,298.7454,5400.0
2021-12-08 09:40:00,314.25,314.68,313.71,313.87,2237.0,299.1643,299.5737,298.6502,298.8026,2237.0
2021-12-08 09:50:00,314.19,315.65,314.18,314.43,5093.0,299.1072,300.4971,299.0977,299.3357,5093.0
2021-12-08 10:00:00,314.79,314.92,314.25,314.64,3767.0,299.6784,299.8022,299.1643,299.5356,3767.0
2021-12-08 10:10:00,314.91,315.17,314.59,314.74,2692.0,299.7926,300.0402,299.488,299.6308,2692.0
2021-12-08 10:20:00,314.65,315.03,313.63,313.63,2433.0,299.5451,299.9069,298.5741,298.5741,2433.0
2021-12-08 10:30:00,313.34,314.35,313.34,314.35,3350.0,298.298,299.2595,298.298,299.2595,3350.0
2021-12-08 10:40:00,314.08,314.81,313.51,314.7,4273.0,299.0025,299.6974,298.4598,299.5927,4273.0
2021-12-08 10:50:00,314.63,314.63,313.73,313.73,3608.0,299.5261,299.5261,298.6693,298.6693,3608.0
2021-12-08 11:00:00,314.0,314.38,313.92,314.25,3840.0,298.9263,299.2881,298.8502,299.1643,3840.0
2021-12-08 11:10:00,314.4,314.75,314.08,314.08,6227.0,299.3071,299.6403,299.0025,299.0025,6227.0
2021-12-08 11:20:00,313.91,314.74,313.91,314.74,2789.0,298.8406,299.6308,298.8406,299.6308,2789.0
2021-12-08 11:30:00,314.77,314.83,314.23,314.6,3302.0,299.6594,299.7165,299.1453,299.4975,3302.0
2021-12-08 11:40:00,314.67,315.15,314.66,315.15,2112.0,299.5642,300.0211,299.5546,300.0211,2112.0
2021-12-08 11:50:00,315.28,315.41,315.1,315.27,1142.0,300.1449,300.2686,299.9735,300.1354,1142.0
2021-12-08 12:00:00,315.16,315.89,315.16,315.89,5901.0,300.0306,300.7256,300.0306,300.7256,5901.0
2021-12-08 12:10:00,315.91,316.18,315.69,316.04,4715.0,300.7446,301.0017,300.5352,300.8684,4715.0
2021-12-08 12:20:00,315.94,316.3,315.9,316.29,7405.0,300.7732,301.1159,300.7351,301.1064,7405.0
2021-12-08 12:30:00,316.37,316.58,316.3,316.44,3095.0,301.1825,301.3825,301.1159,301.2492,3095.0
2021-12-08 12:40:00,316.5,316.55,316.35,316.42,1304.0,301.3063,301.3539,301.1635,301.2301,1304.0
2021-12-08 12:50:00,316.42,316.57,316.34,316.54,2510.0,301.2301,301.3729,301.154,301.3444,2510.0
2021-12-08 13:00:00,316.67,316.67,316.35,316.54,2068.0,301.4681,301.4681,301.1635,301.3444,2068.0
2021-12-08 13:10:00,316.45,316.77,316.3,316.47,3222.0,301.2587,301.5633,301.1159,301.2777,3222.0
2021-12-08 13:20:00,316.55,316.8,316.53,316.76,1850.0,301.3539,301.5919,301.3349,301.5538,1850.0
2021-12-08 13:30:00,316.64,316.85,316.63,316.84,1138.0,301.4396,301.6395,301.4301,301.63,1138.0
2021-12-08 13:40:00,316.77,317.08,316.74,316.74,2799.0,301.5633,301.8585,301.5348,301.5348,2799.0
2021-12-08 13:50:00,316.72,316.76,316.37,316.42,2204.0,301.5157,301.5538,301.1825,301.2301,2204.0
2021-12-08 14:00:00,316.42,316.8,316.16,316.62,6431.0,301.2301,301.5919,300.9826,301.4205,6431.0
2021-12-08 14:10:00,316.63,316.67,316.34,316.39,1902.0,301.4301,301.4681,301.154,301.2016,1902.0
2021-12-08 14:20:00,316.44,316.64,316.35,316.37,2587.0,301.2492,301.4396,301.1635,301.1825,2587.0
2021-12-08 14:30:00,316.47,316.47,315.69,315.7,3490.0,301.2777,301.2777,300.5352,300.5447,3490.0
2021-12-08 14:40:00,315.73,315.73,315.45,315.48,1807.0,300.5733,300.5733,300.3067,300.3353,1807.0
2021-12-08 14:50:00,315.5,315.76,315.4,315.75,4562.0,300.3543,300.6018,300.2591,300.5923,4562.0
2021-12-08 15:00:00,315.64,315.94,315.57,315.94,5979.0,300.4876,300.7732,300.421,300.7732,5979.0
2021-12-08 15:10:00,315.94,316.11,315.73,315.74,4122.0,300.7732,300.935,300.5733,300.5828,4122.0
2021-12-08 15:20:00,315.79,316.35,315.79,316.35,18579.0,300.6304,301.1635,300.6304,301.1635,18579.0
2021-12-08 15:30:00,316.45,317.19,316.18,316.57,9135.0,301.2587,301.9632,301.0017,301.3729,9135.0
2021-12-08 15:40:00,316.62,317.25,316.59,316.98,12581.0,301.4205,302.0203,301.392,301.7633,12581.0
2021-12-08 15:50:00,317.1,317.38,316.14,316.14,41262.0,301.8775,302.1441,300.9636,300.9636,41262.0
2021-12-09 09:30:00,314.88,314.88,313.34,314.82,6995.0,299.7641,299.7641,298.298,299.707,6995.0
2021-12-09 09:40:00,314.72,315.3,314.38,315.11,1636.0,299.6118,300.1639,299.2881,299.983,1636.0
2021-12-09 09:50:00,314.81,315.11,314.8,315.0,1011.0,299.6974,299.983,299.6879,299.8783,1011.0
2021-12-09 10:00:00,314.65,315.61,314.65,314.92,4631.0,299.5451,300.459,299.5451,299.8022,4631.0
2021-12-09 10:10:00,315.08,316.11,314.89,316.11,15904.0,299.9545,300.935,299.7736,300.935,15904.0
2021-12-09 10:20:00,316.02,316.28,315.6,315.69,6689.0,300.8493,301.0969,300.4495,300.5352,6689.0
2021-12-09 10:30:00,315.94,315.95,315.17,315.64,15330.0,300.7732,300.7827,300.0402,300.4876,15330.0
2021-12-09 10:40:00,315.54,316.45,315.5,316.45,5117.0,300.3924,301.2587,300.3543,301.2587,5117.0
2021-12-09 10:50:00,316.29,316.44,316.13,316.44,3264.0,301.1064,301.2492,300.9541,301.2492,3264.0
2021-12-09 11:00:00,316.4,316.4,315.94,316.02,3839.0,301.2111,301.2111,300.7732,300.8493,3839.0
2021-12-09 11:10:00,315.99,316.21,315.99,316.21,900.0,300.8208,301.0302,300.8208,301.0302,900.0
2021-12-09 11:20:00,316.34,317.0,316.33,316.86,2638.0,301.154,301.7823,301.1445,301.649,2638.0
2021-12-09 11:30:00,316.98,317.81,316.98,317.81,3677.0,301.7633,302.5534,301.7633,302.5534,3677.0
2021-12-09 11:40:00,317.98,318.07,317.73,317.82,4481.0,302.7153,302.8009,302.4773,302.5629,4481.0
2021-12-09 11:50:00,317.9,318.2,317.73,317.74,959.0,302.6391,302.9247,302.4773,302.4868,959.0
2021-12-09 12:00:00,317.53,317.87,317.44,317.87,1605.0,302.2869,302.6105,302.2012,302.6105,1605.0
2021-12-09 12:10:00,317.81,318.55,317.81,318.25,3338.0,302.5534,303.2579,302.5534,302.9723,3338.0
2021-12-09 12:20:00,318.34,318.67,318.34,318.43,1057.0,303.058,303.3721,303.058,303.1437,1057.0
2021-12-09 12:30:00,318.49,318.86,318.49,318.86,3586.0,303.2008,303.553,303.2008,303.553,3586.0
2021-12-09 12:40:00,318.74,319.04,318.7,318.87,3314.0,303.4388,303.7244,303.4007,303.5625,3314.0
2021-12-09 12:50:00,318.96,319.08,318.87,318.92,2801.0,303.6482,303.7625,303.5625,303.6101,2801.0
2021-12-09 13:00:00,318.97,319.08,318.67,318.8,2620.0,303.6577,303.7625,303.3721,303.4959,2620.0
2021-12-09 13:10:00,318.68,319.17,318.68,319.05,1998.0,303.3817,303.8481,303.3817,303.7339,1998.0
2021-12-09 13:20:00,318.93,319.8,318.88,319.55,3853.0,303.6197,304.4479,303.5721,304.2099,3853.0
2021-12-09 13:30:00,319.68,320.21,319.68,320.21,4305.0,304.3336,304.8382,304.3336,304.8382,4305.0
2021-12-09 13:40:00,320.04,320.2,319.61,319.81,13166.0,304.6764,304.8287,304.267,304.4574,13166.0
2021-12-09 13:50:00,319.86,320.18,319.64,319.71,9856.0,304.505,304.8096,304.2956,304.3622,9856.0
2021-12-09 14:00:00,319.61,319.8,318.69,318.69,7899.0,304.267,304.4479,303.3912,303.3912,7899.0
2021-12-09 14:10:00,318.69,318.69,318.31,318.39,2893.0,303.3912,303.3912,303.0294,303.1056,2893.0
2021-12-09 14:20:00,318.3,318.32,317.98,318.08,4958.0,303.0199,303.0389,302.7153,302.8105,4958.0
2021-12-09 14:30:00,318.19,318.78,317.98,318.7,5895.0,302.9152,303.4769,302.7153,303.4007,5895.0
2021-12-09 14:40:00,318.8,319.23,318.56,319.22,5046.0,303.4959,303.9053,303.2674,303.8957,5046.0
2021-12-09 14:50:00,319.26,319.33,318.74,318.88,3523.0,303.9338,304.0005,303.4388,303.5721,3523.0
2021-12-09 15:00:00,318.97,319.21,318.81,319.04,3547.0,303.6577,303.8862,303.5054,303.7244,3547.0
2021-12-09 15:10:00,319.03,319.03,318.19,318.29,4064.0,303.7149,303.7149,302.9152,303.0104,4064.0
2021-12-09 15:20:00,318.28,318.84,318.02,318.81,8777.0,303.0009,303.534,302.7533,303.5054,8777.0
2021-12-09 15:30:00,318.81,319.26,318.76,319.25,10815.0,303.5054,303.9338,303.4578,303.9243,10815.0
2021-12-09 15:40:00,319.22,319.7,319.14,319.53,16177.0,303.8957,304.3527,303.8196,304.1909,16177.0
2021-12-09 15:50:00,319.42,319.55,318.27,318.36,45436.0,304.0861,304.2099,302.9913,303.077,45436.0
2021-12-10 09:30:00,320.59,320.76,317.79,320.76,9247.0,305.2,305.3618,302.5344,305.3618,9247.0
2021-12-10 09:40:00,320.38,321.23,319.82,320.57,3497.0,305.0,305.8092,304.4669,305.1809,3497.0
2021-12-10 09:50:00,320.35,320.74,319.49,319.97,3294.0,304.9715,305.3428,304.1528,304.6097,3294.0
2021-12-10 10:00:00,319.94,320.33,318.69,319.9,4883.0,304.5812,304.9524,303.3912,304.5431,4883.0
2021-12-10 10:10:00,320.07,320.88,319.98,320.73,5848.0,304.7049,305.476,304.6192,305.3332,5848.0
2021-12-10 10:20:00,320.73,321.45,320.73,321.19,12087.0,305.3332,306.0187,305.3332,305.7712,12087.0
2021-12-10 10:30:00,321.45,321.81,320.73,320.99,13774.0,306.0187,306.3614,305.3332,305.5808,13774.0
2021-12-10 10:40:00,320.87,320.93,320.17,320.93,2366.0,305.4665,305.5236,304.8001,305.5236,2366.0
2021-12-10 10:50:00,320.38,320.9,320.13,320.3,7488.0,305.0,305.4951,304.762,304.9239,7488.0
2021-12-10 11:00:00,320.53,320.9,320.0,320.28,4335.0,305.1428,305.4951,304.6383,304.9048,4335.0
2021-12-10 11:10:00,320.24,320.48,319.06,320.03,13954.0,304.8668,305.0952,303.7434,304.6668,13954.0
2021-12-10 11:20:00,320.02,321.42,319.78,321.42,11505.0,304.6573,305.9901,304.4288,305.9901,11505.0
2021-12-10 11:30:00,321.45,322.48,321.12,322.45,8809.0,306.0187,306.9992,305.7045,306.9707,8809.0
2021-12-10 11:40:00,322.48,322.74,321.72,321.72,6678.0,306.9992,307.2468,306.2757,306.2757,6678.0
2021-12-10 11:50:00,321.61,322.03,321.08,321.88,5065.0,306.171,306.5708,305.6664,306.428,5065.0
2021-12-10 12:00:00,321.88,322.22,321.73,322.09,5245.0,306.428,306.7517,306.2852,306.628,5245.0
2021-12-10 12:10:00,322.29,322.29,321.44,321.44,2601.0,306.8184,306.8184,306.0092,306.0092,2601.0
2021-12-10 12:20:00,321.68,321.85,321.43,321.54,2987.0,306.2376,306.3995,305.9996,306.1044,2987.0
2021-12-10 12:30:00,321.62,321.62,321.05,321.05,5052.0,306.1805,306.1805,305.6379,305.6379,5052.0
2021-12-10 12:40:00,320.96,321.01,320.5,321.01,3112.0,305.5522,305.5998,305.1143,305.5998,3112.0
2021-12-10 12:50:00,320.94,321.05,320.44,320.71,2035.0,305.5332,305.6379,305.0572,305.3142,2035.0
2021-12-10 13:00:00,320.81,321.31,320.65,321.07,4597.0,305.4094,305.8854,305.2571,305.6569,4597.0
2021-12-10 13:10:00,321.23,321.37,320.9,321.11,2690.0,305.8092,305.9425,305.4951,305.695,2690.0
2021-12-10 13:20:00,321.09,321.09,320.37,320.48,2859.0,305.676,305.676,304.9905,305.0952,2859.0
2021-12-10 13:30:00,320.47,320.56,320.34,320.56,1162.0,305.0857,305.1714,304.962,305.1714,1162.0
2021-12-10 13:40:00,320.62,320.64,320.24,320.27,3163.0,305.2285,305.2476,304.8668,304.8953,3163.0
2021-12-10 13:50:00,320.38,320.42,320.1,320.1,1000.0,305.0,305.0381,304.7335,304.7335,1000.0
2021-12-10 14:00:00,320.0,320.15,319.67,319.68,2366.0,304.6383,304.7811,304.3241,304.3336,2366.0
2021-12-10 14:10:00,320.06,320.29,319.98,320.29,1685.0,304.6954,304.9144,304.6192,304.9144,1685.0
2021-12-10 14:20:00,320.18,320.41,319.97,320.33,2396.0,304.8096,305.0286,304.6097,304.9524,2396.0
2021-12-10 14:30:00,320.39,320.4,319.79,320.36,3172.0,305.0096,305.0191,304.4384,304.981,3172.0
2021-12-10 14:40:00,320.32,320.32,320.04,320.04,2523.0,304.9429,304.9429,304.6764,304.6764,2523.0
2021-12-10 14:50:00,319.79,319.79,319.13,319.13,4032.0,304.4384,304.4384,303.8101,303.8101,4032.0
2021-12-10 15:00:00,319.27,319.42,318.88,319.42,4331.0,303.9433,304.0861,303.5721,304.0861,4331.0
2021-12-10 15:10:00,319.33,319.56,319.15,319.45,2815.0,304.0005,304.2194,303.8291,304.1147,2815.0
2021-12-10 15:20:00,319.44,319.61,319.1,319.16,3373.0,304.1052,304.267,303.7815,303.8386,3373.0
2021-12-10 15:30:00,319.13,319.56,319.09,319.24,6045.0,303.8101,304.2194,303.772,303.9148,6045.0
2021-12-10 15:40:00,319.36,319.72,318.89,319.72,10141.0,304.029,304.3717,303.5816,304.3717,10141.0
2021-12-10 15:50:00,319.85,319.85,318.84,318.93,34886.0,304.4955,304.4955,303.534,303.6197,34886.0
2021-12-13 09:30:00,320.0,320.5,318.9,318.9,8416.0,304.6383,305.1143,303.5911,303.5911,8416.0
2021-12-13 09:40:00,319.19,319.59,317.84,318.9,6152.0,303.8672,304.248,302.582,303.5911,6152.0
2021-12-13 09:50:00,318.23,318.98,316.9,318.98,4003.0,302.9533,303.6673,301.6871,303.6673,4003.0
2021-12-13 10:00:00,318.81,319.35,318.26,318.41,4600.0,303.5054,304.0195,302.9818,303.1246,4600.0
2021-12-13 10:10:00,318.78,319.91,318.67,319.72,12669.0,303.4769,304.5526,303.3721,304.3717,12669.0
2021-12-13 10:20:00,319.6,319.61,317.48,318.25,10239.0,304.2575,304.267,302.2393,302.9723,10239.0
2021-12-13 10:30:00,317.81,318.61,317.81,318.52,3562.0,302.5534,303.315,302.5534,303.2293,3562.0
2021-12-13 10:40:00,318.26,318.26,317.05,317.2,3566.0,302.9818,302.9818,301.8299,301.9727,3566.0
2021-12-13 10:50:00,317.43,317.6,317.12,317.23,2346.0,302.1917,302.3535,301.8965,302.0013,2346.0
2021-12-13 11:00:00,317.13,317.13,316.23,316.5,3411.0,301.9061,301.9061,301.0493,301.3063,3411.0
2021-12-13 11:10:00,316.1,316.74,315.8,316.31,2770.0,300.9255,301.5348,300.6399,301.1254,2770.0
2021-12-13 11:20:00,316.36,316.36,315.69,315.8,9373.0,301.173,301.173,300.5352,300.6399,9373.0
2021-12-13 11:30:00,315.54,317.42,315.54,316.94,7941.0,300.3924,302.1821,300.3924,301.7252,7941.0
2021-12-13 11:40:00,317.28,318.17,317.27,318.17,6864.0,302.0489,302.8961,302.0393,302.8961,6864.0
2021-12-13 11:50:00,318.18,318.33,317.56,317.84,8065.0,302.9057,303.0485,302.3154,302.582,8065.0
2021-12-13 12:00:00,317.78,318.5,317.31,318.33,4315.0,302.5249,303.2103,302.0774,303.0485,4315.0
2021-12-13 12:10:00,318.38,319.03,318.19,318.71,4178.0,303.0961,303.7149,302.9152,303.4102,4178.0
2021-12-13 12:20:00,319.02,319.03,317.45,317.68,3454.0,303.7053,303.7149,302.2107,302.4297,3454.0
2021-12-13 12:30:00,317.44,317.44,316.74,316.74,2379.0,302.2012,302.2012,301.5348,301.5348,2379.0
2021-12-13 12:40:00,316.99,317.01,316.27,316.31,10125.0,301.7728,301.7918,301.0873,301.1254,10125.0
2021-12-13 12:50:00,316.3,316.48,315.96,316.48,10718.0,301.1159,301.2873,300.7922,301.2873,10718.0
2021-12-13 13:00:00,316.29,316.56,316.01,316.49,2572.0,301.1064,301.3634,300.8398,301.2968,2572.0
2021-12-13 13:10:00,316.45,317.38,316.45,317.38,2394.0,301.2587,302.1441,301.2587,302.1441,2394.0
2021-12-13 13:20:00,317.28,317.42,317.03,317.24,3442.0,302.0489,302.1821,301.8109,302.0108,3442.0
2021-12-13 13:30:00,317.12,317.15,316.36,316.57,5236.0,301.8965,301.9251,301.173,301.3729,5236.0
2021-12-13 13:40:00,316.72,316.94,316.0,316.3,19390.0,301.5157,301.7252,300.8303,301.1159,19390.0
2021-12-13 13:50:00,316.33,316.66,316.33,316.61,5352.0,301.1445,301.4586,301.1445,301.411,5352.0
2021-12-13 14:00:00,316.39,316.39,315.24,315.43,7215.0,301.2016,301.2016,300.1068,300.2877,7215.0
2021-12-13 14:10:00,315.24,315.88,315.17,315.78,2964.0,300.1068,300.7161,300.0402,300.6209,2964.0
2021-12-13 14:20:00,316.05,316.16,315.8,315.97,2500.0,300.8779,300.9826,300.6399,300.8017,2500.0
2021-12-13 14:30:00,315.94,315.96,315.36,315.45,4815.0,300.7732,300.7922,300.221,300.3067,4815.0
2021-12-13 14:40:00,315.16,315.42,315.14,315.14,2725.0,300.0306,300.2782,300.0116,300.0116,2725.0
2021-12-13 14:50:00,315.25,315.83,315.21,315.83,4798.0,300.1163,300.6685,300.0782,300.6685,4798.0
2021-12-13 15:00:00,315.77,316.18,315.64,315.64,4541.0,300.6114,301.0017,300.4876,300.4876,4541.0
2021-12-13 15:10:00,315.62,316.23,315.49,315.79,5343.0,300.4686,301.0493,300.3448,300.6304,5343.0
2021-12-13 15:20:00,315.98,316.19,315.68,315.84,4407.0,300.8113,301.0112,300.5257,300.678,4407.0
2021-12-13 15:30:00,315.86,316.41,315.83,316.38,6393.0,300.697,301.2206,300.6685,301.1921,6393.0
2021-12-13 15:40:00,316.28,316.8,315.93,315.93,13538.0,301.0969,301.5919,300.7637,300.7637,13538.0
2021-12-13 15:50:00,315.59,315.8,313.87,314.28,107831.0,300.44,300.6399,298.8026,299.1929,107831.0
2021-12-14 09:30:00,312.46,315.6,312.46,315.0,8976.0,297.4602,300.4495,297.4602,299.8783,8976.0
2021-12-14 09:40:00,315.27,316.35,315.07,315.38,9064.0,300.1354,301.1635,299.945,300.2401,9064.0
2021-12-14 09:50:00,315.74,317.43,315.74,316.51,5128.0,300.5828,302.1917,300.5828,301.3158,5128.0
2021-12-14 10:00:00,316.56,317.46,316.36,316.98,6933.0,301.3634,302.2202,301.173,301.7633,6933.0
2021-12-14 10:10:00,317.06,317.16,314.78,314.98,12098.0,301.8394,301.9346,299.6689,299.8593,12098.0
2021-12-14 10:20:00,314.97,316.06,314.9,315.88,18232.0,299.8498,300.8874,299.7831,300.7161,18232.0
2021-12-14 10:30:00,316.06,316.06,315.33,315.67,4880.0,300.8874,300.8874,300.1925,300.5162,4880.0
2021-12-14 10:40:00,315.65,315.65,314.61,314.61,21522.0,300.4971,300.4971,299.507,299.507,21522.0
2021-12-14 10:50:00,314.46,314.7,312.86,313.64,7905.0,299.3642,299.5927,297.841,298.5836,7905.0
2021-12-14 11:00:00,313.73,313.73,312.17,312.17,4624.0,298.6693,298.6693,297.1842,297.1842,4624.0
2021-12-14 11:10:00,312.13,312.48,311.71,312.03,9496.0,297.1461,297.4793,296.7463,297.0509,9496.0
2021-12-14 11:20:00,311.73,312.2,311.27,311.91,4259.0,296.7653,297.2127,296.3274,296.9367,4259.0
2021-12-14 11:30:00,311.75,312.28,311.38,312.28,5705.0,296.7843,297.2889,296.4321,297.2889,5705.0
2021-12-14 11:40:00,312.27,312.34,311.73,311.99,4683.0,297.2794,297.346,296.7653,297.0128,4683.0
2021-12-14 11:50:00,312.04,312.16,310.4,310.4,3831.0,297.0604,297.1746,295.4991,295.4991,3831.0
2021-12-14 12:00:00,310.15,310.58,309.94,310.58,4966.0,295.2611,295.6705,295.0612,295.6705,4966.0
2021-12-14 12:10:00,310.78,311.52,310.62,311.52,3082.0,295.8609,296.5654,295.7086,296.5654,3082.0
2021-12-14 12:20:00,311.73,311.73,310.67,311.06,4692.0,296.7653,296.7653,295.7562,296.1275,4692.0
2021-12-14 12:30:00,311.15,311.18,310.36,310.36,9890.0,296.2131,296.2417,295.4611,295.4611,9890.0
2021-12-14 12:40:00,310.55,310.63,309.99,310.02,5519.0,295.6419,295.7181,295.1088,295.1374,5519.0
2021-12-14 12:50:00,310.18,310.18,309.62,309.88,3820.0,295.2897,295.2897,294.7566,295.0041,3820.0
2021-12-14 13:00:00,309.94,310.63,309.83,310.63,4093.0,295.0612,295.7181,294.9565,295.7181,4093.0
2021-12-14 13:10:00,310.69,311.19,310.43,311.07,4085.0,295.7752,296.2512,295.5277,296.137,4085.0
2021-12-14 13:20:00,311.29,311.3,310.71,311.12,2396.0,296.3464,296.3559,295.7943,296.1846,2396.0
2021-12-14 13:30:00,310.66,311.18,310.66,311.13,3694.0,295.7467,296.2417,295.7467,296.1941,3694.0
2021-12-14 13:40:00,311.01,311.05,310.55,310.68,5962.0,296.0799,296.1179,295.6419,295.7657,5962.0
2021-12-14 13:50:00,310.82,310.82,310.15,310.16,3931.0,295.899,295.899,295.2611,295.2707,3931.0
2021-12-14 14:00:00,310.3,311.01,310.27,311.01,3900.0,295.4039,296.0799,295.3754,296.0799,3900.0
2021-12-14 14:10:00,311.23,311.75,311.13,311.75,3987.0,296.2893,296.7843,296.1941,296.7843,3987.0
2021-12-14 14:20:00,311.68,311.68,311.06,311.28,6053.0,296.7177,296.7177,296.1275,296.3369,6053.0
2021-12-14 14:30:00,311.26,311.27,310.98,311.14,3065.0,296.3179,296.3274,296.0513,296.2036,3065.0
2021-12-14 14:40:00,311.28,311.6,311.19,311.3,3889.0,296.3369,296.6415,296.2512,296.3559,3889.0
2021-12-14 14:50:00,311.02,311.55,311.02,311.54,3074.0,296.0894,296.5939,296.0894,296.5844,3074.0
2021-12-14 15:00:00,311.45,312.41,311.44,312.32,5440.0,296.4987,297.4126,296.4892,297.327,5440.0
2021-12-14 15:10:00,312.28,312.33,311.78,312.33,4464.0,297.2889,297.3365,296.8129,297.3365,4464.0
2021-12-14 15:20:00,312.25,312.62,311.77,312.16,8172.0,297.2603,297.6126,296.8034,297.1746,8172.0
2021-12-14 15:30:00,312.24,312.55,311.84,312.18,12147.0,297.2508,297.5459,296.87,297.1937,12147.0
2021-12-14 15:40:00,312.08,312.09,311.01,311.09,14628.0,297.0985,297.108,296.0799,296.156,14628.0
2021-12-14 15:50:00,310.9,311.54,310.61,311.39,51798.0,295.9751,296.5844,295.6991,296.4416,51798.0
2021-12-15 09:30:00,312.06,313.38,310.2,310.2,5513.0,297.0795,298.3361,295.3087,295.3087,5513.0
2021-12-15 09:40:00,310.2,310.67,309.2,309.27,4635.0,295.3087,295.7562,294.3567,294.4234,4635.0
2021-12-15 09:50:00,309.21,309.47,308.0,308.44,5572.0,294.3663,294.6138,293.2144,293.6332,5572.0
2021-12-15 10:00:00,308.46,309.16,308.0,308.16,4051.0,293.6523,294.3187,293.2144,293.3667,4051.0
2021-12-15 10:10:00,308.27,308.65,307.82,308.0,17919.0,293.4714,293.8331,293.043,293.2144,17919.0
2021-12-15 10:20:00,308.13,308.29,307.24,307.73,4826.0,293.3381,293.4904,292.4908,292.9573,4826.0
2021-12-15 10:30:00,307.96,308.56,307.64,308.18,2837.0,293.1763,293.7475,292.8716,293.3857,2837.0
2021-12-15 10:40:00,308.33,308.42,307.67,307.67,2900.0,293.5285,293.6142,292.9002,292.9002,2900.0
2021-12-15 10:50:00,307.45,308.08,307.31,307.98,4649.0,292.6908,293.2905,292.5575,293.1953,4649.0
2021-12-15 11:00:00,307.87,308.63,307.86,308.37,3935.0,293.0906,293.8141,293.0811,293.5666,3935.0
2021-12-15 11:10:00,308.38,308.53,307.44,307.44,4587.0,293.5761,293.7189,292.6812,292.6812,4587.0
2021-12-15 11:20:00,307.59,307.87,307.59,307.66,4248.0,292.824,293.0906,292.824,292.8907,4248.0
2021-12-15 11:30:00,307.93,308.09,307.52,307.61,4732.0,293.1477,293.3,292.7574,292.8431,4732.0
2021-12-15 11:40:00,307.59,307.65,307.3,307.35,4473.0,292.824,292.8812,292.548,292.5956,4473.0
2021-12-15 11:50:00,307.54,308.04,307.2,307.85,11107.0,292.7764,293.2524,292.4528,293.0716,11107.0
2021-12-15 12:00:00,307.91,308.49,307.91,308.37,1232.0,293.1287,293.6808,293.1287,293.5666,1232.0
2021-12-15 12:10:00,308.36,308.41,308.1,308.1,3998.0,293.5571,293.6047,293.3096,293.3096,3998.0
2021-12-15 12:20:00,307.88,308.57,307.75,308.34,4135.0,293.1001,293.757,292.9764,293.538,4135.0
2021-12-15 12:30:00,308.59,309.23,308.57,308.63,2520.0,293.776,294.3853,293.757,293.8141,2520.0
2021-12-15 12:40:00,308.73,309.07,308.49,309.03,3338.0,293.9093,294.233,293.6808,294.1949,3338.0
2021-12-15 12:50:00,309.01,309.03,308.54,308.59,6305.0,294.1759,294.1949,293.7284,293.776,6305.0
2021-12-15 13:00:00,308.61,308.99,308.51,308.99,1974.0,293.7951,294.1568,293.6999,294.1568,1974.0
2021-12-15 13:10:00,308.98,309.23,308.73,309.13,6349.0,294.1473,294.3853,293.9093,294.2901,6349.0
2021-12-15 13:20:00,309.09,309.09,308.5,308.7,4817.0,294.252,294.252,293.6903,293.8807,4817.0
2021-12-15 13:30:00,308.71,309.06,308.52,308.8,8622.0,293.8903,294.2235,293.7094,293.9759,8622.0
2021-12-15 13:40:00,308.9,309.91,308.9,309.68,34096.0,294.0711,295.0327,294.0711,294.8137,34096.0
2021-12-15 13:50:00,309.9,310.02,309.35,310.02,15352.0,295.0231,295.1374,294.4995,295.1374,15352.0
2021-12-15 14:00:00,310.08,311.79,309.41,311.76,5722.0,295.1945,296.8224,294.5567,296.7939,5722.0
2021-12-15 14:10:00,311.74,312.51,311.71,311.71,4066.0,296.7748,297.5078,296.7463,296.7463,4066.0
2021-12-15 14:20:00,311.57,311.7,310.84,310.84,8189.0,296.613,296.7367,295.918,295.918,8189.0
2021-12-15 14:30:00,310.79,312.12,310.72,311.9,7250.0,295.8704,297.1366,295.8038,296.9271,7250.0
2021-12-15 14:40:00,311.64,312.28,311.49,311.49,5276.0,296.6796,297.2889,296.5368,296.5368,5276.0
2021-12-15 14:50:00,311.25,311.88,310.84,311.0,9549.0,296.3083,296.9081,295.918,296.0703,9549.0
2021-12-15 15:00:00,311.24,312.82,311.23,312.69,9010.0,296.2988,297.803,296.2893,297.6792,9010.0
2021-12-15 15:10:00,312.57,314.17,312.57,314.17,16180.0,297.565,299.0882,297.565,299.0882,16180.0
2021-12-15 15:20:00,314.11,314.85,313.77,314.85,8643.0,299.031,299.7355,298.7074,299.7355,8643.0
2021-12-15 15:30:00,314.82,315.87,314.11,315.74,21377.0,299.707,300.7065,299.031,300.5828,21377.0
2021-12-15 15:40:00,315.89,316.13,314.14,314.14,24939.0,300.7256,300.9541,299.0596,299.0596,24939.0
2021-12-15 15:50:00,314.31,315.75,314.28,315.11,77747.0,299.2214,300.5923,299.1929,299.983,77747.0
2021-12-16 09:30:00,318.42,318.42,316.18,317.03,7415.0,303.1341,303.1341,301.0017,301.8109,7415.0
2021-12-16 09:40:00,316.51,318.27,316.36,318.27,12200.0,301.3158,302.9913,301.173,302.9913,12200.0
2021-12-16 09:50:00,318.34,318.83,316.87,316.87,8941.0,303.058,303.5245,301.6585,301.6585,8941.0
2021-12-16 10:00:00,316.97,317.98,315.91,316.47,6992.0,301.7537,302.7153,300.7446,301.2777,6992.0
2021-12-16 10:10:00,316.44,317.21,316.43,316.78,3395.0,301.2492,301.9822,301.2397,301.5729,3395.0
2021-12-16 10:20:00,317.01,317.99,317.01,317.55,33006.0,301.7918,302.7248,301.7918,302.3059,33006.0
2021-12-16 10:30:00,317.46,318.64,317.46,317.62,41579.0,302.2202,303.3436,302.2202,302.3725,41579.0
2021-12-16 10:40:00,317.94,318.58,317.68,318.54,16151.0,302.6772,303.2865,302.4297,303.2484,16151.0
2021-12-16 10:50:00,318.67,318.87,317.48,317.53,46189.0,303.3721,303.5625,302.2393,302.2869,46189.0
2021-12-16 11:00:00,317.5,317.91,316.86,317.12,7641.0,302.2583,302.6486,301.649,301.8965,7641.0
2021-12-16 11:10:00,317.07,317.9,316.78,317.66,6788.0,301.8489,302.6391,301.5729,302.4106,6788.0
2021-12-16 11:20:00,317.68,318.04,317.2,317.82,11875.0,302.4297,302.7724,301.9727,302.5629,11875.0
2021-12-16 11:30:00,317.62,317.62,316.72,316.72,7739.0,302.3725,302.3725,301.5157,301.5157,7739.0
2021-12-16 11:40:00,316.69,317.57,316.68,316.85,8258.0,301.4872,302.3249,301.4777,301.6395,8258.0
2021-12-16 11:50:00,316.73,317.11,315.98,315.98,37540.0,301.5253,301.887,300.8113,300.8113,37540.0
2021-12-16 12:00:00,315.76,316.78,315.45,316.15,32058.0,300.6018,301.5729,300.3067,300.9731,32058.0
2021-12-16 12:10:00,316.47,316.6,315.97,316.22,2700.0,301.2777,301.4015,300.8017,301.0397,2700.0
2021-12-16 12:20:00,316.25,317.08,316.24,316.49,7088.0,301.0683,301.8585,301.0588,301.2968,7088.0
2021-12-16 12:30:00,316.3,316.31,315.86,316.16,5320.0,301.1159,301.1254,300.697,300.9826,5320.0
2021-12-16 12:40:00,316.21,316.38,315.74,315.9,3142.0,301.0302,301.1921,300.5828,300.7351,3142.0
2021-12-16 12:50:00,316.04,316.61,315.3,315.3,3850.0,300.8684,301.411,300.1639,300.1639,3850.0
2021-12-16 13:00:00,315.5,315.98,314.94,315.14,3532.0,300.3543,300.8113,299.8212,300.0116,3532.0
2021-12-16 13:10:00,315.5,316.42,315.44,315.86,5969.0,300.3543,301.2301,300.2972,300.697,5969.0
2021-12-16 13:20:00,315.8,315.94,315.65,315.86,5583.0,300.6399,300.7732,300.4971,300.697,5583.0
2021-12-16 13:30:00,315.72,315.87,314.95,314.99,5031.0,300.5638,300.7065,299.8307,299.8688,5031.0
2021-12-16 13:40:00,315.09,315.64,314.71,315.64,4583.0,299.964,300.4876,299.6022,300.4876,4583.0
2021-12-16 13:50:00,315.8,315.8,314.9,315.07,6954.0,300.6399,300.6399,299.7831,299.945,6954.0
2021-12-16 14:00:00,315.05,315.19,314.69,315.03,9680.0,299.9259,300.0592,299.5832,299.9069,9680.0
2021-12-16 14:10:00,314.94,315.14,314.59,314.73,13708.0,299.8212,300.0116,299.488,299.6213,13708.0
2021-12-16 14:20:00,314.6,314.67,313.95,313.95,10801.0,299.4975,299.5642,298.8787,298.8787,10801.0
2021-12-16 14:30:00,313.67,314.2,313.46,314.2,4158.0,298.6122,299.1167,298.4122,299.1167,4158.0
2021-12-16 14:40:00,314.23,314.5,312.34,312.49,6212.0,299.1453,299.4023,297.346,297.4888,6212.0
2021-12-16 14:50:00,312.32,312.73,311.93,312.73,4379.0,297.327,297.7173,296.9557,297.7173,4379.0
2021-12-16 15:00:00,312.53,313.06,312.41,312.69,2502.0,297.5269,298.0314,297.4126,297.6792,2502.0
2021-12-16 15:10:00,312.72,313.56,312.56,313.31,5532.0,297.7078,298.5074,297.5554,298.2694,5532.0
2021-12-16 15:20:00,313.32,314.62,313.32,314.62,10317.0,298.279,299.5166,298.279,299.5166,10317.0
2021-12-16 15:30:00,314.75,314.89,314.15,314.64,3451.0,299.6403,299.7736,299.0691,299.5356,3451.0
2021-12-16 15:40:00,314.87,315.27,313.91,314.01,9214.0,299.7546,300.1354,298.8406,298.9358,9214.0
2021-12-16 15:50:00,314.39,315.22,313.16,313.51,70057.0,299.2976,300.0878,298.1266,298.4598,70057.0
2021-12-17 09:30:00,312.65,312.79,310.08,310.14,102539.0,297.6411,297.7744,295.1945,295.2516,102539.0
2021-12-17 09:40:00,310.38,310.38,307.6,308.33,7487.0,295.4801,295.4801,292.8336,293.5285,7487.0
2021-12-17 09:50:00,308.55,309.19,307.47,308.31,5952.0,293.7379,294.3472,292.7098,293.5095,5952.0
2021-12-17 10:00:00,308.5,308.5,305.91,306.5,9432.0,293.6903,293.6903,291.2247,291.7864,9432.0
2021-12-17 10:10:00,306.29,306.92,305.23,305.23,6432.0,291.5864,292.1862,290.5773,290.5773,6432.0
2021-12-17 10:20:00,305.38,307.46,305.32,307.13,6948.0,290.7201,292.7003,290.663,292.3861,6948.0
2021-12-17 10:30:00,306.64,309.18,306.48,308.57,5768.0,291.9196,294.3377,291.7673,293.757,5768.0
2021-12-17 10:40:00,308.75,310.3,308.19,309.98,10252.0,293.9283,295.4039,293.3952,295.0993,10252.0
2021-12-17 10:50:00,309.85,311.11,309.74,309.95,13405.0,294.9755,296.1751,294.8708,295.0707,13405.0
2021-12-17 11:00:00,310.01,310.72,309.45,310.05,6291.0,295.1279,295.8038,294.5947,295.1659,6291.0
2021-12-17 11:10:00,310.28,311.08,310.2,310.75,4426.0,295.3849,296.1465,295.3087,295.8323,4426.0
2021-12-17 11:20:00,310.8,310.8,309.93,310.14,5864.0,295.8799,295.8799,295.0517,295.2516,5864.0
2021-12-17 11:30:00,310.11,310.43,308.55,308.8,10014.0,295.2231,295.5277,293.7379,293.9759,10014.0
2021-12-17 11:40:00,308.52,308.52,306.93,307.01,5763.0,293.7094,293.7094,292.1957,292.2719,5763.0
2021-12-17 11:50:00,306.93,306.93,305.95,305.95,10606.0,292.1957,292.1957,291.2628,291.2628,10606.0
2021-12-17 12:00:00,305.94,305.94,304.13,304.52,18490.0,291.2532,291.2532,289.5301,289.9014,18490.0
2021-12-17 12:10:00,304.88,306.58,304.86,306.13,4241.0,290.2441,291.8625,290.2251,291.4341,4241.0
2021-12-17 12:20:00,306.11,306.83,306.11,306.83,5003.0,291.4151,292.1005,291.4151,292.1005,5003.0
2021-12-17 12:30:00,306.91,308.04,306.91,306.96,10170.0,292.1767,293.2524,292.1767,292.2243,10170.0
2021-12-17 12:40:00,307.08,307.22,306.45,307.22,5607.0,292.3385,292.4718,291.7388,292.4718,5607.0
2021-12-17 12:50:00,307.23,307.23,306.55,306.55,5388.0,292.4813,292.4813,291.834,291.834,5388.0
2021-12-17 13:00:00,306.5,307.15,306.24,306.33,8664.0,291.7864,292.4052,291.5388,291.6245,8664.0
2021-12-17 13:10:00,306.48,306.51,305.78,306.25,4816.0,291.7673,291.7959,291.1009,291.5484,4816.0
2021-12-17 13:20:00,306.22,307.35,306.09,307.35,7625.0,291.5198,292.5956,291.396,292.5956,7625.0
2021-12-17 13:30:00,307.44,307.52,307.23,307.33,3404.0,292.6812,292.7574,292.4813,292.5765,3404.0
2021-12-17 13:40:00,307.37,307.63,307.34,307.42,5609.0,292.6146,292.8621,292.586,292.6622,5609.0
2021-12-17 13:50:00,307.4,307.75,307.35,307.68,3689.0,292.6432,292.9764,292.5956,292.9097,3689.0
2021-12-17 14:00:00,307.67,307.67,307.02,307.08,4901.0,292.9002,292.9002,292.2814,292.3385,4901.0
2021-12-17 14:10:00,307.11,307.21,306.87,306.9,4317.0,292.3671,292.4623,292.1386,292.1672,4317.0
2021-12-17 14:20:00,306.9,307.2,306.43,306.64,4004.0,292.1672,292.4528,291.7197,291.9196,4004.0
2021-12-17 14:30:00,306.6,306.67,306.19,306.24,8900.0,291.8816,291.9482,291.4912,291.5388,8900.0
2021-12-17 14:40:00,306.51,307.09,306.38,307.09,3172.0,291.7959,292.348,291.6721,292.348,3172.0
2021-12-17 14:50:00,307.08,307.08,306.42,306.68,4057.0,292.3385,292.3385,291.7102,291.9577,4057.0
2021-12-17 15:00:00,306.72,307.37,306.31,307.37,4244.0,291.9958,292.6146,291.6055,292.6146,4244.0
2021-12-17 15:10:00,307.24,307.24,306.42,306.72,6205.0,292.4908,292.4908,291.7102,291.9958,6205.0
2021-12-17 15:20:00,306.78,307.3,306.32,306.42,5107.0,292.0529,292.548,291.615,291.7102,5107.0
2021-12-17 15:30:00,306.33,306.51,305.18,305.59,14229.0,291.6245,291.7959,290.5297,290.92,14229.0
2021-12-17 15:40:00,305.55,306.07,304.72,304.73,16890.0,290.882,291.377,290.0918,290.1013,16890.0
2021-12-17 15:50:00,304.66,304.66,302.14,302.61,138726.0,290.0347,290.0347,287.6357,288.0831,138726.0
2021-12-20 09:30:00,297.59,297.59,295.76,295.76,14436.0,283.3041,283.3041,281.5619,281.5619,14436.0
2021-12-20 09:40:00,295.61,295.79,294.85,294.85,3140.0,281.4191,281.5905,280.6956,280.6956,3140.0
2021-12-20 09:50:00,294.52,296.54,294.45,296.54,8088.0,280.3815,282.3045,280.3148,282.3045,8088.0
2021-12-20 10:00:00,296.43,297.1,295.58,296.07,4717.0,282.1998,282.8376,281.3906,281.8571,4717.0
2021-12-20 10:10:00,295.77,295.95,295.07,295.52,6352.0,281.5715,281.7428,280.9051,281.3335,6352.0
2021-12-20 10:20:00,295.55,295.68,293.51,293.68,7089.0,281.362,281.4858,279.4199,279.5818,7089.0
2021-12-20 10:30:00,293.3,293.54,292.37,292.87,17462.0,279.22,279.4485,278.3347,278.8107,17462.0
2021-12-20 10:40:00,292.72,293.02,291.26,291.26,9065.0,278.6679,278.9535,277.278,277.278,9065.0
2021-12-20 10:50:00,291.84,292.31,291.54,292.31,5404.0,277.8301,278.2776,277.5445,278.2776,5404.0
2021-12-20 11:00:00,292.33,292.52,290.69,291.51,12846.0,278.2966,278.4775,276.7353,277.516,12846.0
2021-12-20 11:10:00,291.66,291.67,290.22,290.88,18576.0,277.6588,277.6683,276.2879,276.9162,18576.0
2021-12-20 11:20:00,291.12,291.7,290.85,291.17,8531.0,277.1447,277.6968,276.8876,277.1923,8531.0
2021-12-20 11:30:00,291.13,291.36,290.69,291.11,6474.0,277.1542,277.3732,276.7353,277.1352,6474.0
2021-12-20 11:40:00,291.11,291.37,290.9,291.35,8319.0,277.1352,277.3827,276.9352,277.3636,8319.0
2021-12-20 11:50:00,291.37,292.25,291.37,292.16,9700.0,277.3827,278.2204,277.3827,278.1348,9700.0
2021-12-20 12:00:00,292.18,292.31,291.86,292.07,8228.0,278.1538,278.2776,277.8492,278.0491,8228.0
2021-12-20 12:10:00,291.94,292.13,291.28,291.67,8268.0,277.9253,278.1062,277.297,277.6683,8268.0
2021-12-20 12:20:00,291.65,291.99,291.57,291.84,4315.0,277.6492,277.9729,277.5731,277.8301,4315.0
2021-12-20 12:30:00,291.94,291.94,290.86,291.37,8974.0,277.9253,277.9253,276.8972,277.3827,8974.0
2021-12-20 12:40:00,291.87,291.87,290.88,291.07,6797.0,277.8587,277.8587,276.9162,277.0971,6797.0
2021-12-20 12:50:00,291.13,291.47,290.36,290.37,4040.0,277.1542,277.4779,276.4212,276.4307,4040.0
2021-12-20 13:00:00,290.36,290.49,289.77,290.46,5809.0,276.4212,276.5449,275.8595,276.5164,5809.0
2021-12-20 13:10:00,290.58,291.35,290.53,291.18,4756.0,276.6306,277.3636,276.583,277.2018,4756.0
2021-12-20 13:20:00,291.03,291.55,290.85,291.42,4099.0,277.059,277.554,276.8876,277.4303,4099.0
2021-12-20 13:30:00,291.24,291.82,290.76,291.82,5524.0,277.2589,277.8111,276.802,277.8111,5524.0
2021-12-20 13:40:00,291.97,292.97,291.97,292.48,10562.0,277.9539,278.9059,277.9539,278.4394,10562.0
2021-12-20 13:50:00,292.48,292.78,292.02,292.56,3933.0,278.4394,278.725,278.0015,278.5156,3933.0
2021-12-20 14:00:00,292.52,293.1,292.5,292.75,5478.0,278.4775,279.0296,278.4584,278.6964,5478.0
2021-12-20 14:10:00,292.87,293.08,292.48,293.04,4000.0,278.8107,279.0106,278.4394,278.9725,4000.0
2021-12-20 14:20:00,292.89,293.11,292.62,292.7,2900.0,278.8297,279.0392,278.5727,278.6488,2900.0
2021-12-20 14:30:00,292.61,292.69,292.11,292.22,7144.0,278.5632,278.6393,278.0872,278.1919,7144.0
2021-12-20 14:40:00,292.21,292.62,292.0,292.48,5303.0,278.1824,278.5727,277.9824,278.4394,5303.0
2021-12-20 14:50:00,292.67,293.76,292.66,292.96,9397.0,278.6203,279.6579,278.6108,278.8964,9397.0
2021-12-20 15:00:00,293.12,294.19,293.12,294.19,6547.0,279.0487,280.0673,279.0487,280.0673,6547.0
2021-12-20 15:10:00,294.15,294.53,293.96,294.52,6287.0,280.0292,280.391,279.8483,280.3815,6287.0
2021-12-20 15:20:00,294.64,295.37,294.35,295.22,7928.0,280.4957,281.1907,280.2196,281.0479,7928.0
2021-12-20 15:30:00,295.13,295.13,294.4,294.67,10684.0,280.9622,280.9622,280.2672,280.5243,10684.0
2021-12-20 15:40:00,294.82,295.78,294.79,295.7,15142.0,280.6671,281.581,280.6385,281.5048,15142.0
2021-12-20 15:50:00,295.94,297.03,295.94,296.55,65397.0,281.7333,282.771,281.7333,282.314,65397.0
2021-12-21 09:30:00,300.32,300.79,299.1,300.63,9101.0,285.903,286.3505,284.7416,286.1982,9101.0
2021-12-21 09:40:00,300.46,300.73,299.55,299.97,9077.0,286.0363,286.2934,285.17,285.5698,9077.0
2021-12-21 09:50:00,299.65,300.67,299.21,300.67,5891.0,285.2652,286.2362,284.8463,286.2362,5891.0
2021-12-21 10:00:00,300.77,301.5,300.16,300.69,6591.0,286.3314,287.0264,285.7507,286.2553,6591.0
2021-12-21 10:10:00,300.95,302.25,300.9,301.89,3165.0,286.5028,287.7404,286.4552,287.3977,3165.0
2021-12-21 10:20:00,302.03,302.18,300.52,301.53,9355.0,287.5309,287.6737,286.0934,287.0549,9355.0
2021-12-21 10:30:00,301.5,302.15,301.5,301.99,3153.0,287.0264,287.6452,287.0264,287.4929,3153.0
2021-12-21 10:40:00,301.8,302.32,301.79,301.96,5169.0,287.312,287.807,287.3025,287.4643,5169.0
2021-12-21 10:50:00,301.88,302.34,301.86,301.96,5400.0,287.3881,287.8261,287.3691,287.4643,5400.0
2021-12-21 11:00:00,302.01,302.82,302.01,302.75,6357.0,287.5119,288.283,287.5119,288.2164,6357.0
2021-12-21 11:10:00,302.54,303.23,302.33,302.77,9888.0,288.0165,288.6733,287.8165,288.2354,9888.0
2021-12-21 11:20:00,302.94,303.16,302.69,303.13,2101.0,288.3973,288.6067,288.1593,288.5781,2101.0
2021-12-21 11:30:00,303.11,303.94,303.1,303.5,6482.0,288.5591,289.3493,288.5496,288.9304,6482.0
2021-12-21 11:40:00,303.58,305.16,303.56,305.16,13814.0,289.0065,290.5107,288.9875,290.5107,13814.0
2021-12-21 11:50:00,305.16,305.48,304.88,304.96,9388.0,290.5107,290.8153,290.2441,290.3203,9388.0
2021-12-21 12:00:00,305.11,305.61,304.97,305.49,6715.0,290.4631,290.9391,290.3298,290.8248,6715.0
2021-12-21 12:10:00,305.46,305.87,305.45,305.57,5665.0,290.7963,291.1866,290.7868,290.901,5665.0
2021-12-21 12:20:00,305.46,305.46,305.03,305.15,2079.0,290.7963,290.7963,290.3869,290.5012,2079.0
2021-12-21 12:30:00,305.29,305.62,305.19,305.32,5138.0,290.6344,290.9486,290.5392,290.663,5138.0
2021-12-21 12:40:00,305.24,305.35,304.92,305.23,3154.0,290.5868,290.6916,290.2822,290.5773,3154.0
2021-12-21 12:50:00,305.15,305.62,305.15,305.45,2191.0,290.5012,290.9486,290.5012,290.7868,2191.0
2021-12-21 13:00:00,305.44,305.44,305.15,305.22,2633.0,290.7772,290.7772,290.5012,290.5678,2633.0
2021-12-21 13:10:00,305.33,305.62,305.22,305.34,1736.0,290.6725,290.9486,290.5678,290.682,1736.0
2021-12-21 13:20:00,305.25,305.59,305.14,305.33,3886.0,290.5964,290.92,290.4916,290.6725,3886.0
2021-12-21 13:30:00,305.37,306.05,305.37,306.0,6720.0,290.7106,291.358,290.7106,291.3104,6720.0
2021-12-21 13:40:00,306.17,306.25,306.05,306.12,1500.0,291.4722,291.5484,291.358,291.4246,1500.0
2021-12-21 13:50:00,306.11,306.27,305.88,306.05,6401.0,291.4151,291.5674,291.1961,291.358,6401.0
2021-12-21 14:00:00,306.0,306.44,305.74,305.74,4590.0,291.3104,291.7292,291.0628,291.0628,4590.0
2021-12-21 14:10:00,305.74,305.75,304.82,304.85,4353.0,291.0628,291.0724,290.187,290.2156,4353.0
2021-12-21 14:20:00,304.8,305.37,304.69,305.21,8538.0,290.168,290.7106,290.0632,290.5583,8538.0
2021-12-21 14:30:00,305.26,305.47,304.51,304.6,9573.0,290.6059,290.8058,289.8919,289.9776,9573.0
2021-12-21 14:40:00,304.57,305.23,304.57,304.84,7303.0,289.949,290.5773,289.949,290.206,7303.0
2021-12-21 14:50:00,304.86,305.21,304.85,305.12,2741.0,290.2251,290.5583,290.2156,290.4726,2741.0
2021-12-21 15:00:00,305.09,305.58,305.09,305.12,3371.0,290.444,290.9105,290.444,290.4726,3371.0
2021-12-21 15:10:00,305.17,305.82,305.17,305.48,10285.0,290.5202,291.139,290.5202,290.8153,10285.0
2021-12-21 15:20:00,305.56,305.66,305.25,305.25,6022.0,290.8915,290.9867,290.5964,290.5964,6022.0
2021-12-21 15:30:00,305.26,305.33,304.53,304.63,10761.0,290.6059,290.6725,289.9109,290.0061,10761.0
2021-12-21 15:40:00,304.7,304.7,303.97,304.13,11799.0,290.0728,290.0728,289.3778,289.5301,11799.0
2021-12-21 15:50:00,304.16,305.56,304.02,305.47,50606.0,289.5587,290.8915,289.4254,290.8058,50606.0
2021-12-22 09:30:00,304.87,306.58,304.64,306.25,6190.0,290.2346,291.8625,290.0156,291.5484,6190.0
2021-12-22 09:40:00,306.04,306.04,304.46,304.61,2341.0,291.3484,291.3484,289.8443,289.9871,2341.0
2021-12-22 09:50:00,304.5,305.11,304.1,305.1,4200.0,289.8824,290.4631,289.5016,290.4536,4200.0
2021-12-22 10:00:00,304.96,306.13,304.96,305.66,4820.0,290.3203,291.4341,290.3203,290.9867,4820.0
2021-12-22 10:10:00,305.9,306.26,305.82,306.01,3989.0,291.2152,291.5579,291.139,291.3199,3989.0
2021-12-22 10:20:00,305.77,306.03,305.55,305.61,3994.0,291.0914,291.3389,290.882,290.9391,3994.0
2021-12-22 10:30:00,305.13,305.69,304.86,305.64,3192.0,290.4821,291.0152,290.2251,290.9676,3192.0
2021-12-22 10:40:00,305.57,306.06,305.57,306.0,1973.0,290.901,291.3675,290.901,291.3104,1973.0
2021-12-22 10:50:00,306.13,306.31,305.7,305.94,2388.0,291.4341,291.6055,291.0248,291.2532,2388.0
2021-12-22 11:00:00,306.12,306.12,305.53,305.65,3833.0,291.4246,291.4246,290.8629,290.9772,3833.0
2021-12-22 11:10:00,305.35,305.73,304.97,304.97,3768.0,290.6916,291.0533,290.3298,290.3298,3768.0
2021-12-22 11:20:00,305.14,305.34,304.85,305.33,5693.0,290.4916,290.682,290.2156,290.6725,5693.0
2021-12-22 11:30:00,305.37,305.81,305.37,305.76,901.0,290.7106,291.1295,290.7106,291.0819,901.0
2021-12-22 11:40:00,305.78,305.78,305.34,305.34,1463.0,291.1009,291.1009,290.682,290.682,1463.0
2021-12-22 11:50:00,305.13,305.44,305.13,305.44,1042.0,290.4821,290.7772,290.4821,290.7772,1042.0
2021-12-22 12:00:00,305.5,306.06,305.5,306.06,2500.0,290.8344,291.3675,290.8344,291.3675,2500.0
2021-12-22 12:10:00,306.11,306.11,305.71,305.9,1613.0,291.4151,291.4151,291.0343,291.2152,1613.0
2021-12-22 12:20:00,305.83,305.97,305.23,305.73,3009.0,291.1485,291.2818,290.5773,291.0533,3009.0
2021-12-22 12:30:00,305.98,306.26,305.89,306.03,3012.0,291.2913,291.5579,291.2056,291.3389,3012.0
2021-12-22 12:40:00,306.08,306.08,305.87,305.99,2425.0,291.3865,291.3865,291.1866,291.3008,2425.0
2021-12-22 12:50:00,306.0,306.41,305.99,306.35,1479.0,291.3104,291.7007,291.3008,291.6436,1479.0
2021-12-22 13:00:00,306.31,306.57,306.27,306.52,3753.0,291.6055,291.853,291.5674,291.8054,3753.0
2021-12-22 13:10:00,306.59,307.04,306.59,306.83,4450.0,291.872,292.3004,291.872,292.1005,4450.0
2021-12-22 13:20:00,306.93,307.04,306.86,307.04,1129.0,292.1957,292.3004,292.1291,292.3004,1129.0
2021-12-22 13:30:00,307.22,307.35,306.67,306.72,5440.0,292.4718,292.5956,291.9482,291.9958,5440.0
2021-12-22 13:40:00,306.46,306.46,306.23,306.24,2314.0,291.7483,291.7483,291.5293,291.5388,2314.0
2021-12-22 13:50:00,306.35,306.38,305.92,305.92,1021.0,291.6436,291.6721,291.2342,291.2342,1021.0
2021-12-22 14:00:00,305.65,305.92,305.65,305.83,2005.0,290.9772,291.2342,290.9772,291.1485,2005.0
2021-12-22 14:10:00,305.77,305.81,305.53,305.64,3298.0,291.0914,291.1295,290.8629,290.9676,3298.0
2021-12-22 14:20:00,305.63,305.67,305.0,305.02,1808.0,290.9581,290.9962,290.3584,290.3774,1808.0
2021-12-22 14:30:00,304.81,305.3,304.81,305.3,3629.0,290.1775,290.644,290.1775,290.644,3629.0
2021-12-22 14:40:00,305.45,305.51,305.12,305.47,3191.0,290.7868,290.8439,290.4726,290.8058,3191.0
2021-12-22 14:50:00,305.31,305.46,305.19,305.46,2073.0,290.6535,290.7963,290.5392,290.7963,2073.0
2021-12-22 15:00:00,305.53,305.82,305.28,305.66,2788.0,290.8629,291.139,290.6249,290.9867,2788.0
2021-12-22 15:10:00,305.44,306.23,305.44,305.97,1914.0,290.7772,291.5293,290.7772,291.2818,1914.0
2021-12-22 15:20:00,305.84,306.04,305.76,306.04,1702.0,291.158,291.3484,291.0819,291.3484,1702.0
2021-12-22 15:30:00,305.89,306.44,305.82,306.17,3546.0,291.2056,291.7292,291.139,291.4722,3546.0
2021-12-22 15:40:00,306.25,306.64,306.12,306.31,4068.0,291.5484,291.9196,291.4246,291.6055,4068.0
2021-12-22 15:50:00,306.48,306.9,306.34,306.48,27664.0,291.7673,292.1672,291.634,291.7673,27664.0
2021-12-23 09:30:00,307.92,309.73,306.81,309.44,13156.0,293.1382,294.8613,292.0815,294.5852,13156.0
2021-12-23 09:40:00,309.63,310.26,309.08,309.4,3468.0,294.7661,295.3659,294.2425,294.5471,3468.0
2021-12-23 09:50:00,310.17,310.3,309.76,310.3,1250.0,295.2802,295.4039,294.8899,295.4039,1250.0
2021-12-23 10:00:00,309.91,310.5,309.89,310.23,1989.0,295.0327,295.5943,295.0136,295.3373,1989.0
2021-12-23 10:10:00,309.77,311.1,309.57,311.1,3316.0,294.8994,296.1655,294.709,296.1655,3316.0
2021-12-23 10:20:00,310.81,310.92,310.28,310.53,3042.0,295.8895,295.9942,295.3849,295.6229,3042.0
2021-12-23 10:30:00,310.47,310.47,310.08,310.22,4910.0,295.5658,295.5658,295.1945,295.3278,4910.0
2021-12-23 10:40:00,310.1,310.6,309.93,310.6,2950.0,295.2135,295.6895,295.0517,295.6895,2950.0
2021-12-23 10:50:00,310.81,311.46,310.65,311.36,3928.0,295.8895,296.5083,295.7371,296.4131,3928.0
2021-12-23 11:00:00,311.23,311.23,310.51,310.87,2218.0,296.2893,296.2893,295.6039,295.9466,2218.0
2021-12-23 11:10:00,310.91,311.14,310.61,311.13,6070.0,295.9847,296.2036,295.6991,296.1941,6070.0
2021-12-23 11:20:00,311.03,311.03,310.59,310.59,2745.0,296.0989,296.0989,295.68,295.68,2745.0
2021-12-23 11:30:00,310.62,311.12,310.62,311.04,2455.0,295.7086,296.1846,295.7086,296.1084,2455.0
2021-12-23 11:40:00,311.06,311.37,310.95,311.37,3790.0,296.1275,296.4226,296.0227,296.4226,3790.0
2021-12-23 11:50:00,311.43,311.61,311.26,311.5,4520.0,296.4797,296.6511,296.3179,296.5463,4520.0
2021-12-23 12:00:00,311.5,311.5,310.97,310.97,1232.0,296.5463,296.5463,296.0418,296.0418,1232.0
2021-12-23 12:10:00,310.79,310.85,310.58,310.64,2394.0,295.8704,295.9275,295.6705,295.7276,2394.0
2021-12-23 12:20:00,310.65,310.65,310.41,310.54,1516.0,295.7371,295.7371,295.5087,295.6324,1516.0
2021-12-23 12:30:00,310.52,310.73,310.43,310.5,2390.0,295.6134,295.8133,295.5277,295.5943,2390.0
2021-12-23 12:40:00,310.67,310.7,310.42,310.49,1201.0,295.7562,295.7847,295.5182,295.5848,1201.0
2021-12-23 12:50:00,310.42,310.94,310.41,310.81,3815.0,295.5182,296.0132,295.5087,295.8895,3815.0
2021-12-23 13:00:00,311.03,311.08,310.87,310.87,2504.0,296.0989,296.1465,295.9466,295.9466,2504.0
2021-12-23 13:10:00,310.9,311.11,310.89,310.96,4275.0,295.9751,296.1751,295.9656,296.0323,4275.0
2021-12-23 13:20:00,310.96,311.24,310.96,311.24,539.0,296.0323,296.2988,296.0323,296.2988,539.0
2021-12-23 13:30:00,311.38,311.38,311.22,311.22,1918.0,296.4321,296.4321,296.2798,296.2798,1918.0
2021-12-23 13:40:00,311.27,311.47,311.07,311.22,12900.0,296.3274,296.5178,296.137,296.2798,12900.0
2021-12-23 13:50:00,311.21,311.69,311.14,311.41,4537.0,296.2703,296.7272,296.2036,296.4607,4537.0
2021-12-23 14:00:00,311.63,312.14,311.62,311.89,2691.0,296.6701,297.1556,296.6606,296.9176,2691.0
2021-12-23 14:10:00,311.97,311.97,311.59,311.84,2943.0,296.9938,296.9938,296.632,296.87,2943.0
2021-12-23 14:20:00,311.79,311.79,311.55,311.75,8614.0,296.8224,296.8224,296.5939,296.7843,8614.0
2021-12-23 14:30:00,311.68,311.7,311.12,311.15,1617.0,296.7177,296.7367,296.1846,296.2131,1617.0
2021-12-23 14:40:00,311.15,311.48,311.13,311.47,3893.0,296.2131,296.5273,296.1941,296.5178,3893.0
2021-12-23 14:50:00,311.5,311.73,311.33,311.66,2158.0,296.5463,296.7653,296.3845,296.6987,2158.0
2021-12-23 15:00:00,311.56,311.57,311.14,311.5,1495.0,296.6035,296.613,296.2036,296.5463,1495.0
2021-12-23 15:10:00,311.48,312.12,311.4,311.99,24831.0,296.5273,297.1366,296.4511,297.0128,24831.0
2021-12-23 15:20:00,311.96,312.31,311.88,312.31,6926.0,296.9843,297.3174,296.9081,297.3174,6926.0
2021-12-23 15:30:00,312.23,312.27,311.84,311.96,12552.0,297.2413,297.2794,296.87,296.9843,12552.0
2021-12-23 15:40:00,311.94,313.08,311.8,312.97,20822.0,296.9652,298.0505,296.8319,297.9458,20822.0
2021-12-23 15:50:00,313.02,313.2,311.78,311.92,56694.0,297.9934,298.1647,296.8129,296.9462,56694.0
2021-12-27 09:30:00,312.55,314.64,312.2,314.44,16158.0,297.5459,299.5356,297.2127,299.3452,16158.0
2021-12-27 09:40:00,314.11,314.33,313.55,313.69,4797.0,299.031,299.2405,298.4979,298.6312,4797.0
2021-12-27 09:50:00,313.71,314.02,311.96,311.97,7748.0,298.6502,298.9454,296.9843,296.9938,7748.0
2021-12-27 10:00:00,311.86,313.54,311.86,313.14,6030.0,296.8891,298.4884,296.8891,298.1076,6030.0
2021-12-27 10:10:00,313.3,313.31,312.71,312.71,700.0,298.2599,298.2694,297.6982,297.6982,700.0
2021-12-27 10:20:00,312.86,313.05,312.61,313.05,2494.0,297.841,298.0219,297.603,298.0219,2494.0
2021-12-27 10:30:00,312.95,313.01,312.83,312.83,1192.0,297.9267,297.9838,297.8125,297.8125,1192.0
2021-12-27 10:40:00,312.89,313.88,312.85,313.77,5645.0,297.8696,298.8121,297.8315,298.7074,5645.0
2021-12-27 10:50:00,313.99,314.14,313.4,313.92,8175.0,298.9168,299.0596,298.3551,298.8502,8175.0
2021-12-27 11:00:00,314.21,314.68,314.08,314.63,5217.0,299.1262,299.5737,299.0025,299.5261,5217.0
2021-12-27 11:10:00,314.62,314.93,314.13,314.13,2600.0,299.5166,299.8117,299.0501,299.0501,2600.0
2021-12-27 11:20:00,314.0,314.47,313.99,314.47,3190.0,298.9263,299.3738,298.9168,299.3738,3190.0
2021-12-27 11:30:00,314.58,314.79,314.14,314.76,2785.0,299.4785,299.6784,299.0596,299.6498,2785.0
2021-12-27 11:40:00,314.94,314.99,314.56,314.7,4178.0,299.8212,299.8688,299.4594,299.5927,4178.0
2021-12-27 11:50:00,314.81,315.27,314.8,315.03,4291.0,299.6974,300.1354,299.6879,299.9069,4291.0
2021-12-27 12:00:00,315.16,315.19,315.08,315.12,2822.0,300.0306,300.0592,299.9545,299.9926,2822.0
2021-12-27 12:10:00,315.11,315.71,315.09,315.61,3922.0,299.983,300.5542,299.964,300.459,3922.0
2021-12-27 12:20:00,315.91,315.99,315.42,315.42,2352.0,300.7446,300.8208,300.2782,300.2782,2352.0
2021-12-27 12:30:00,315.37,315.52,315.24,315.29,3232.0,300.2306,300.3734,300.1068,300.1544,3232.0
2021-12-27 12:40:00,315.41,315.51,315.32,315.46,2179.0,300.2686,300.3638,300.183,300.3162,2179.0
2021-12-27 12:50:00,315.46,315.49,315.17,315.41,3806.0,300.3162,300.3448,300.0402,300.2686,3806.0
2021-12-27 13:00:00,315.35,315.39,315.24,315.39,1218.0,300.2115,300.2496,300.1068,300.2496,1218.0
2021-12-27 13:10:00,315.31,315.37,315.1,315.1,773.0,300.1734,300.2306,299.9735,299.9735,773.0
2021-12-27 13:20:00,315.15,315.57,315.1,315.52,3091.0,300.0211,300.421,299.9735,300.3734,3091.0
2021-12-27 13:30:00,315.43,315.69,315.43,315.69,1000.0,300.2877,300.5352,300.2877,300.5352,1000.0
2021-12-27 13:40:00,315.64,315.73,315.41,315.73,1393.0,300.4876,300.5733,300.2686,300.5733,1393.0
2021-12-27 13:50:00,315.74,315.85,315.61,315.85,2104.0,300.5828,300.6875,300.459,300.6875,2104.0
2021-12-27 14:00:00,315.84,316.01,315.64,315.81,3635.0,300.678,300.8398,300.4876,300.6494,3635.0
2021-12-27 14:10:00,315.82,315.82,315.6,315.67,2280.0,300.6589,300.6589,300.4495,300.5162,2280.0
2021-12-27 14:20:00,315.77,316.07,315.69,316.0,8605.0,300.6114,300.8969,300.5352,300.8303,8605.0
2021-12-27 14:30:00,316.09,316.09,315.34,315.36,7097.0,300.916,300.916,300.202,300.221,7097.0
2021-12-27 14:40:00,315.42,315.42,315.0,315.0,4202.0,300.2782,300.2782,299.8783,299.8783,4202.0
2021-12-27 14:50:00,315.0,315.49,314.81,315.49,4994.0,299.8783,300.3448,299.6974,300.3448,4994.0
2021-12-27 15:00:00,315.27,315.37,315.17,315.25,3967.0,300.1354,300.2306,300.0402,300.1163,3967.0
2021-12-27 15:10:00,315.22,315.31,315.08,315.31,4137.0,300.0878,300.1734,299.9545,300.1734,4137.0
2021-12-27 15:20:00,315.26,315.57,315.26,315.57,1600.0,300.1258,300.421,300.1258,300.421,1600.0
2021-12-27 15:30:00,315.63,315.73,314.75,315.31,19168.0,300.4781,300.5733,299.6403,300.1734,19168.0
2021-12-27 15:40:00,315.31,315.81,315.12,315.73,5677.0,300.1734,300.6494,299.9926,300.5733,5677.0
2021-12-27 15:50:00,315.8,316.58,315.54,316.54,32340.0,300.6399,301.3825,300.3924,301.3444,32340.0
2021-12-28 09:30:00,316.28,317.29,316.28,316.65,3726.0,301.0969,302.0584,301.0969,301.4491,3726.0
2021-12-28 09:40:00,316.66,317.79,316.66,317.48,4620.0,301.4586,302.5344,301.4586,302.2393,4620.0
2021-12-28 09:50:00,317.44,318.19,317.43,317.61,3749.0,302.2012,302.9152,302.1917,302.363,3749.0
2021-12-28 10:00:00,318.0,318.0,317.13,317.13,1949.0,302.7343,302.7343,301.9061,301.9061,1949.0
2021-12-28 10:10:00,317.36,317.95,316.93,316.93,6745.0,302.125,302.6867,301.7157,301.7157,6745.0
2021-12-28 10:20:00,317.1,318.07,317.09,317.85,5445.0,301.8775,302.8009,301.868,302.5915,5445.0
2021-12-28 10:30:00,317.72,318.36,317.72,317.84,3107.0,302.4677,303.077,302.4677,302.582,3107.0
2021-12-28 10:40:00,317.68,318.4,317.63,317.99,3194.0,302.4297,303.1151,302.3821,302.7248,3194.0
2021-12-28 10:50:00,318.26,318.26,317.96,318.09,1213.0,302.9818,302.9818,302.6962,302.82,1213.0
2021-12-28 11:00:00,317.83,317.97,317.19,317.49,5285.0,302.5725,302.7057,301.9632,302.2488,5285.0
2021-12-28 11:10:00,317.37,317.53,317.04,317.2,4035.0,302.1345,302.2869,301.8204,301.9727,4035.0
2021-12-28 11:20:00,317.12,317.45,316.37,317.19,6014.0,301.8965,302.2107,301.1825,301.9632,6014.0
2021-12-28 11:30:00,316.97,317.77,316.97,317.6,1935.0,301.7537,302.5153,301.7537,302.3535,1935.0
2021-12-28 11:40:00,317.62,318.3,317.4,318.16,1410.0,302.3725,303.0199,302.1631,302.8866,1410.0
2021-12-28 11:50:00,318.16,318.65,318.16,318.39,958.0,302.8866,303.3531,302.8866,303.1056,958.0
2021-12-28 12:00:00,318.6,318.69,318.43,318.58,2125.0,303.3055,303.3912,303.1437,303.2865,2125.0
2021-12-28 12:10:00,318.57,318.88,318.38,318.84,4339.0,303.2769,303.5721,303.0961,303.534,4339.0
2021-12-28 12:20:00,318.85,319.0,318.0,318.18,4944.0,303.5435,303.6863,302.7343,302.9057,4944.0
2021-12-28 12:30:00,318.13,318.13,317.14,317.25,2131.0,302.8581,302.8581,301.9156,302.0203,2131.0
2021-12-28 12:40:00,317.48,317.76,316.77,316.77,4821.0,302.2393,302.5058,301.5633,301.5633,4821.0
2021-12-28 12:50:00,317.03,317.42,316.82,317.14,2653.0,301.8109,302.1821,301.6109,301.9156,2653.0
2021-12-28 13:00:00,317.24,317.72,317.24,317.57,2451.0,302.0108,302.4677,302.0108,302.3249,2451.0
2021-12-28 13:10:00,317.49,317.66,317.41,317.42,1506.0,302.2488,302.4106,302.1726,302.1821,1506.0
2021-12-28 13:20:00,317.45,317.64,317.44,317.64,884.0,302.2107,302.3916,302.2012,302.3916,884.0
2021-12-28 13:30:00,317.45,317.61,317.45,317.51,801.0,302.2107,302.363,302.2107,302.2678,801.0
2021-12-28 13:40:00,317.41,317.68,317.41,317.62,3521.0,302.1726,302.4297,302.1726,302.3725,3521.0
2021-12-28 13:50:00,317.66,318.07,317.64,318.02,2590.0,302.4106,302.8009,302.3916,302.7533,2590.0
2021-12-28 14:00:00,317.98,317.98,317.3,317.3,1150.0,302.7153,302.7153,302.0679,302.0679,1150.0
2021-12-28 14:10:00,317.45,317.68,317.21,317.41,1797.0,302.2107,302.4297,301.9822,302.1726,1797.0
2021-12-28 14:20:00,317.49,317.49,317.24,317.37,523.0,302.2488,302.2488,302.0108,302.1345,523.0
2021-12-28 14:30:00,317.45,317.9,317.42,317.84,1816.0,302.2107,302.6391,302.1821,302.582,1816.0
2021-12-28 14:40:00,317.81,318.73,317.81,318.73,2004.0,302.5534,303.4293,302.5534,303.4293,2004.0
2021-12-28 14:50:00,318.68,318.8,318.17,318.41,3553.0,303.3817,303.4959,302.8961,303.1246,3553.0
2021-12-28 15:00:00,318.32,318.56,318.3,318.39,2461.0,303.0389,303.2674,303.0199,303.1056,2461.0
2021-12-28 15:10:00,318.31,318.6,318.18,318.41,2947.0,303.0294,303.3055,302.9057,303.1246,2947.0
2021-12-28 15:20:00,318.44,318.52,317.88,317.99,4627.0,303.1532,303.2293,302.6201,302.7248,4627.0
2021-12-28 15:30:00,317.96,318.01,317.21,317.69,4710.0,302.6962,302.7438,301.9822,302.4392,4710.0
2021-12-28 15:40:00,317.66,318.5,317.58,318.25,7461.0,302.4106,303.2103,302.3345,302.9723,7461.0
2021-12-28 15:50:00,317.94,318.21,317.18,317.42,25226.0,302.6772,302.9342,301.9537,302.1821,25226.0
2021-12-29 09:30:00,318.47,319.92,317.39,319.61,8607.0,303.1817,304.5621,302.1536,304.267,8607.0
2021-12-29 09:40:00,319.27,319.86,319.26,319.65,3581.0,303.9433,304.505,303.9338,304.3051,3581.0
2021-12-29 09:50:00,319.34,319.35,318.01,318.04,4135.0,304.01,304.0195,302.7438,302.7724,4135.0
2021-12-29 10:00:00,318.16,319.07,318.15,318.98,7331.0,302.8866,303.7529,302.8771,303.6673,7331.0
2021-12-29 10:10:00,319.1,319.31,318.35,319.08,6298.0,303.7815,303.9814,303.0675,303.7625,6298.0
2021-12-29 10:20:00,318.87,318.96,318.64,318.78,1519.0,303.5625,303.6482,303.3436,303.4769,1519.0
2021-12-29 10:30:00,318.8,319.65,318.8,319.42,3232.0,303.4959,304.3051,303.4959,304.0861,3232.0
2021-12-29 10:40:00,318.7,318.94,318.45,318.89,3061.0,303.4007,303.6292,303.1627,303.5816,3061.0
2021-12-29 10:50:00,318.46,318.62,318.44,318.45,500.0,303.1722,303.3245,303.1532,303.1627,500.0
2021-12-29 11:00:00,318.36,318.36,317.67,317.67,500.0,303.077,303.077,302.4201,302.4201,500.0
2021-12-29 11:10:00,317.7,318.29,317.67,318.12,4664.0,302.4487,303.0104,302.4201,302.8485,4664.0
2021-12-29 11:20:00,318.33,318.76,318.28,318.4,2008.0,303.0485,303.4578,303.0009,303.1151,2008.0
2021-12-29 11:30:00,318.0,318.67,318.0,318.44,1000.0,302.7343,303.3721,302.7343,303.1532,1000.0
2021-12-29 11:40:00,318.6,318.89,318.43,318.59,6130.0,303.3055,303.5816,303.1437,303.296,6130.0
2021-12-29 11:50:00,318.53,318.97,318.52,318.93,2244.0,303.2389,303.6577,303.2293,303.6197,2244.0
2021-12-29 12:00:00,318.7,318.78,318.7,318.78,701.0,303.4007,303.4769,303.4007,303.4769,701.0
2021-12-29 12:10:00,318.61,318.68,318.48,318.66,3490.0,303.315,303.3817,303.1913,303.3626,3490.0
2021-12-29 12:20:00,318.56,318.57,317.53,317.65,2621.0,303.2674,303.2769,302.2869,302.4011,2621.0
2021-12-29 12:30:00,317.8,317.87,317.56,317.85,1247.0,302.5439,302.6105,302.3154,302.5915,1247.0
2021-12-29 12:40:00,317.86,317.95,317.69,317.95,801.0,302.601,302.6867,302.4392,302.6867,801.0
2021-12-29 12:50:00,317.89,318.23,317.89,318.23,901.0,302.6296,302.9533,302.6296,302.9533,901.0
2021-12-29 13:00:00,318.15,318.44,318.0,318.44,1353.0,302.8771,303.1532,302.7343,303.1532,1353.0
2021-12-29 13:10:00,318.24,318.45,318.2,318.43,943.0,302.9628,303.1627,302.9247,303.1437,943.0
2021-12-29 13:20:00,318.27,318.55,318.27,318.47,1328.0,302.9913,303.2579,302.9913,303.1817,1328.0
2021-12-29 13:30:00,318.55,318.87,318.49,318.49,3061.0,303.2579,303.5625,303.2008,303.2008,3061.0
2021-12-29 13:40:00,318.72,318.85,318.37,318.37,4353.0,303.4197,303.5435,303.0865,303.0865,4353.0
2021-12-29 13:50:00,318.26,318.43,318.21,318.22,966.0,302.9818,303.1437,302.9342,302.9437,966.0
2021-12-29 14:00:00,318.25,318.28,317.99,318.06,1365.0,302.9723,303.0009,302.7248,302.7914,1365.0
2021-12-29 14:10:00,317.92,318.12,317.76,318.01,2583.0,302.6581,302.8485,302.5058,302.7438,2583.0
2021-12-29 14:20:00,318.13,318.14,317.68,317.76,1787.0,302.8581,302.8676,302.4297,302.5058,1787.0
2021-12-29 14:30:00,317.75,317.93,317.5,317.83,3904.0,302.4963,302.6677,302.2583,302.5725,3904.0
2021-12-29 14:40:00,317.95,318.37,317.91,318.21,2513.0,302.6867,303.0865,302.6486,302.9342,2513.0
2021-12-29 14:50:00,318.2,318.36,318.1,318.22,3375.0,302.9247,303.077,302.8295,302.9437,3375.0
2021-12-29 15:00:00,318.3,318.76,318.19,318.76,4008.0,303.0199,303.4578,302.9152,303.4578,4008.0
2021-12-29 15:10:00,318.75,319.31,318.72,319.31,2248.0,303.4483,303.9814,303.4197,303.9814,2248.0
2021-12-29 15:20:00,319.29,319.46,319.09,319.44,3344.0,303.9624,304.1242,303.772,304.1052,3344.0
2021-12-29 15:30:00,319.42,319.49,319.0,319.06,5430.0,304.0861,304.1528,303.6863,303.7434,5430.0
2021-12-29 15:40:00,319.01,319.74,318.75,319.57,7236.0,303.6958,304.3908,303.4483,304.2289,7236.0
2021-12-29 15:50:00,319.49,319.58,318.59,318.61,18199.0,304.1528,304.2384,303.296,303.315,18199.0
2021-12-30 09:30:00,319.07,319.96,318.56,319.0,5117.0,303.7529,304.6002,303.2674,303.6863,5117.0
2021-12-30 09:40:00,318.56,318.63,317.58,318.54,1992.0,303.2674,303.3341,302.3345,303.2484,1992.0
2021-12-30 09:50:00,318.12,318.33,317.65,318.19,999.0,302.8485,303.0485,302.4011,302.9152,999.0
2021-12-30 10:00:00,317.98,317.98,317.08,317.86,2223.0,302.7153,302.7153,301.8585,302.601,2223.0
2021-12-30 10:10:00,317.72,317.95,317.49,317.95,3167.0,302.4677,302.6867,302.2488,302.6867,3167.0
2021-12-30 10:20:00,317.73,317.99,316.99,316.99,2931.0,302.4773,302.7248,301.7728,301.7728,2931.0
2021-12-30 10:30:00,317.04,317.17,316.45,316.57,3137.0,301.8204,301.9441,301.2587,301.3729,3137.0
2021-12-30 10:40:00,316.79,317.22,316.63,316.95,2013.0,301.5824,301.9917,301.4301,301.7347,2013.0
2021-12-30 10:50:00,316.96,316.96,316.31,316.72,2366.0,301.7442,301.7442,301.1254,301.5157,2366.0
2021-12-30 11:00:00,316.8,316.8,316.14,316.2,1505.0,301.5919,301.5919,300.9636,301.0207,1505.0
2021-12-30 11:10:00,316.28,316.35,316.0,316.0,2330.0,301.0969,301.1635,300.8303,300.8303,2330.0
2021-12-30 11:20:00,315.96,316.06,315.51,315.57,2830.0,300.7922,300.8874,300.3638,300.421,2830.0
2021-12-30 11:30:00,315.66,316.16,315.57,316.16,2764.0,300.5066,300.9826,300.421,300.9826,2764.0
2021-12-30 11:40:00,316.04,316.15,315.67,316.1,4825.0,300.8684,300.9731,300.5162,300.9255,4825.0
2021-12-30 11:50:00,316.06,316.06,315.59,315.8,2999.0,300.8874,300.8874,300.44,300.6399,2999.0
2021-12-30 12:00:00,315.68,316.0,315.65,316.0,3631.0,300.5257,300.8303,300.4971,300.8303,3631.0
2021-12-30 12:10:00,315.89,315.96,315.6,315.6,3078.0,300.7256,300.7922,300.4495,300.4495,3078.0
2021-12-30 12:20:00,315.5,315.5,315.27,315.49,4434.0,300.3543,300.3543,300.1354,300.3448,4434.0
2021-12-30 12:30:00,315.41,315.63,315.2,315.63,7959.0,300.2686,300.4781,300.0687,300.4781,7959.0
2021-12-30 12:40:00,315.48,315.78,315.44,315.68,2050.0,300.3353,300.6209,300.2972,300.5257,2050.0
2021-12-30 12:50:00,315.68,316.07,315.67,316.07,1710.0,300.5257,300.8969,300.5162,300.8969,1710.0
2021-12-30 13:00:00,316.1,316.31,315.97,316.17,2200.0,300.9255,301.1254,300.8017,300.9921,2200.0
2021-12-30 13:10:00,316.11,316.19,315.76,315.87,6684.0,300.935,301.0112,300.6018,300.7065,6684.0
2021-12-30 13:20:00,315.8,315.8,315.19,315.2,1770.0,300.6399,300.6399,300.0592,300.0687,1770.0
2021-12-30 13:30:00,315.31,315.41,315.03,315.26,3261.0,300.1734,300.2686,299.9069,300.1258,3261.0
2021-12-30 13:40:00,315.15,315.83,315.15,315.83,2680.0,300.0211,300.6685,300.0211,300.6685,2680.0
2021-12-30 13:50:00,315.89,315.94,315.8,315.94,1200.0,300.7256,300.7732,300.6399,300.7732,1200.0
2021-12-30 14:00:00,315.76,315.91,315.34,315.63,4670.0,300.6018,300.7446,300.202,300.4781,4670.0
2021-12-30 14:10:00,315.46,315.61,315.31,315.61,2311.0,300.3162,300.459,300.1734,300.459,2311.0
2021-12-30 14:20:00,315.61,316.15,315.57,316.12,2776.0,300.459,300.9731,300.421,300.9445,2776.0
2021-12-30 14:30:00,316.02,316.1,315.89,315.95,2535.0,300.8493,300.9255,300.7256,300.7827,2535.0
2021-12-30 14:40:00,316.02,316.12,315.92,315.92,2972.0,300.8493,300.9445,300.7541,300.7541,2972.0
2021-12-30 14:50:00,315.87,315.94,315.46,315.53,3431.0,300.7065,300.7732,300.3162,300.3829,3431.0
2021-12-30 15:00:00,315.4,315.44,315.1,315.28,5508.0,300.2591,300.2972,299.9735,300.1449,5508.0
2021-12-30 15:10:00,315.27,315.27,314.9,315.05,13762.0,300.1354,300.1354,299.7831,299.9259,13762.0
2021-12-30 15:20:00,315.04,315.45,314.94,315.45,8775.0,299.9164,300.3067,299.8212,300.3067,8775.0
2021-12-30 15:30:00,315.36,315.76,315.09,315.76,9880.0,300.221,300.6018,299.964,300.6018,9880.0
2021-12-30 15:40:00,315.67,315.67,314.92,315.22,12842.0,300.5162,300.5162,299.8022,300.0878,12842.0
2021-12-30 15:50:00,315.06,315.5,314.69,314.88,51574.0,299.9354,300.3543,299.5832,299.7641,51574.0
2021-12-31 09:30:00,315.0,315.68,314.67,315.68,5200.0,299.8783,300.5257,299.5642,300.5257,5200.0
2021-12-31 09:40:00,315.31,315.31,314.61,315.13,1210.0,300.1734,300.1734,299.507,300.0021,1210.0
2021-12-31 09:50:00,315.07,315.64,315.07,315.33,900.0,299.945,300.4876,299.945,300.1925,900.0
2021-12-31 10:00:00,315.0,316.27,314.94,316.27,2250.0,299.8783,301.0873,299.8212,301.0873,2250.0
2021-12-31 10:10:00,316.19,316.24,315.97,316.02,676.0,301.0112,301.0588,300.8017,300.8493,676.0
2021-12-31 10:20:00,316.43,316.49,315.98,316.41,8876.0,301.2397,301.2968,300.8113,301.2206,8876.0
2021-12-31 10:30:00,316.24,316.32,316.0,316.24,1913.0,301.0588,301.1349,300.8303,301.0588,1913.0
2021-12-31 10:40:00,316.14,316.31,315.93,316.12,4017.0,300.9636,301.1254,300.7637,300.9445,4017.0
2021-12-31 10:50:00,316.2,316.67,316.19,316.43,1363.0,301.0207,301.4681,301.0112,301.2397,1363.0
2021-12-31 11:00:00,316.82,316.82,315.75,316.26,14049.0,301.6109,301.6109,300.5923,301.0778,14049.0
2021-12-31 11:10:00,316.44,316.61,315.83,316.34,22841.0,301.2492,301.411,300.6685,301.154,22841.0
2021-12-31 11:20:00,316.49,316.64,316.35,316.64,2255.0,301.2968,301.4396,301.1635,301.4396,2255.0
2021-12-31 11:30:00,316.45,316.45,316.23,316.34,1379.0,301.2587,301.2587,301.0493,301.154,1379.0
2021-12-31 11:40:00,316.34,316.44,316.03,316.04,2537.0,301.154,301.2492,300.8589,300.8684,2537.0
2021-12-31 11:50:00,315.99,316.11,315.88,316.01,2977.0,300.8208,300.935,300.7161,300.8398,2977.0
2021-12-31 12:00:00,315.75,316.1,315.74,316.1,3004.0,300.5923,300.9255,300.5828,300.9255,3004.0
2021-12-31 12:10:00,316.16,316.51,315.94,315.94,5878.0,300.9826,301.3158,300.7732,300.7732,5878.0
2021-12-31 12:20:00,315.93,316.12,315.86,315.93,1305.0,300.7637,300.9445,300.697,300.7637,1305.0
2021-12-31 12:30:00,316.05,316.09,316.05,316.09,469.0,300.8779,300.916,300.8779,300.916,469.0
2021-12-31 12:40:00,316.34,316.79,316.34,316.7,5796.0,301.154,301.5824,301.154,301.4967,5796.0
2021-12-31 12:50:00,316.79,318.21,316.79,318.05,7626.0,301.5824,302.9342,301.5824,302.7819,7626.0
2021-12-31 13:00:00,318.03,318.38,317.69,317.69,3591.0,302.7629,303.0961,302.4392,302.4392,3591.0
2021-12-31 13:10:00,317.68,317.69,317.32,317.32,1300.0,302.4297,302.4392,302.0869,302.0869,1300.0
2021-12-31 13:20:00,317.66,318.41,317.65,317.81,4471.0,302.4106,303.1246,302.4011,302.5534,4471.0
2021-12-31 13:30:00,318.2,318.2,317.84,318.11,1413.0,302.9247,302.9247,302.582,302.839,1413.0
2021-12-31 13:40:00,318.03,318.08,317.6,317.75,1797.0,302.7629,302.8105,302.3535,302.4963,1797.0
2021-12-31 13:50:00,317.82,318.57,317.82,318.44,3110.0,302.5629,303.2769,302.5629,303.1532,3110.0
2021-12-31 14:00:00,318.48,318.85,318.48,318.75,1300.0,303.1913,303.5435,303.1913,303.4483,1300.0
2021-12-31 14:10:00,318.61,318.68,318.0,318.07,2454.0,303.315,303.3817,302.7343,302.8009,2454.0
2021-12-31 14:20:00,318.09,318.21,317.82,318.21,1356.0,302.82,302.9342,302.5629,302.9342,1356.0
2021-12-31 14:30:00,318.06,318.33,318.04,318.32,1729.0,302.7914,303.0485,302.7724,303.0389,1729.0
2021-12-31 14:40:00,318.43,318.43,318.23,318.23,300.0,303.1437,303.1437,302.9533,302.9533,300.0
2021-12-31 14:50:00,318.11,318.28,318.06,318.2,1416.0,302.839,303.0009,302.7914,302.9247,1416.0
2021-12-31 15:00:00,318.25,318.36,318.1,318.28,2611.0,302.9723,303.077,302.8295,303.0009,2611.0
2021-12-31 15:10:00,318.26,318.54,318.06,318.48,1399.0,302.9818,303.2484,302.7914,303.1913,1399.0
2021-12-31 15:20:00,318.19,318.76,318.19,318.76,2972.0,302.9152,303.4578,302.9152,303.4578,2972.0
2021-12-31 15:30:00,318.61,319.02,318.44,318.98,3873.0,303.315,303.7053,303.1532,303.6673,3873.0
2021-12-31 15:40:00,319.03,319.37,318.66,319.13,7963.0,303.7149,304.0385,303.3626,303.8101,7963.0
2021-12-31 15:50:00,318.99,319.14,317.72,318.0,27427.0,303.6768,303.8196,302.4677,302.7343,27427.0
2022-01-03 09:30:00,318.41,320.58,318.15,320.58,10226.0,303.1246,305.1904,302.8771,305.1904,10226.0
2022-01-03 09:40:00,320.96,322.03,318.63,318.68,12118.0,305.5522,306.5708,303.3341,303.3817,12118.0
2022-01-03 09:50:00,317.67,319.41,317.62,318.67,1753.0,302.4201,304.0766,302.3725,303.3721,1753.0
2022-01-03 10:00:00,318.66,319.41,317.25,317.33,5004.0,303.3626,304.0766,302.0203,302.0965,5004.0
2022-01-03 10:10:00,317.41,319.55,317.41,319.55,2008.0,302.1726,304.2099,302.1726,304.2099,2008.0
2022-01-03 10:20:00,319.19,319.86,318.27,319.86,6555.0,303.8672,304.505,302.9913,304.505,6555.0
2022-01-03 10:30:00,320.08,320.12,316.14,317.56,19380.0,304.7144,304.7525,300.9636,302.3154,19380.0
2022-01-03 10:40:00,317.4,317.4,316.5,316.5,777.0,302.1631,302.1631,301.3063,301.3063,777.0
2022-01-03 10:50:00,316.38,316.42,315.81,315.89,4288.0,301.1921,301.2301,300.6494,300.7256,4288.0
2022-01-03 11:00:00,316.62,316.62,315.5,315.5,2135.0,301.4205,301.4205,300.3543,300.3543,2135.0
2022-01-03 11:10:00,315.38,315.38,314.86,315.28,7403.0,300.2401,300.2401,299.745,300.1449,7403.0
2022-01-03 11:20:00,315.28,315.77,314.82,314.98,17531.0,300.1449,300.6114,299.707,299.8593,17531.0
2022-01-03 11:30:00,315.09,315.23,314.13,315.15,131592.0,299.964,300.0973,299.0501,300.0211,131592.0
2022-01-03 11:40:00,315.21,315.7,314.85,315.11,27899.0,300.0782,300.5447,299.7355,299.983,27899.0
2022-01-03 11:50:00,315.07,315.65,315.05,315.4,4288.0,299.945,300.4971,299.9259,300.2591,4288.0
2022-01-03 12:00:00,315.18,315.34,315.0,315.19,3785.0,300.0497,300.202,299.8783,300.0592,3785.0
2022-01-03 12:10:00,315.25,315.3,314.95,315.24,3663.0,300.1163,300.1639,299.8307,300.1068,3663.0
2022-01-03 12:20:00,315.43,315.46,315.18,315.27,4210.0,300.2877,300.3162,300.0497,300.1354,4210.0
2022-01-03 12:30:00,315.24,315.28,314.94,315.0,28406.0,300.1068,300.1449,299.8212,299.8783,28406.0
2022-01-03 12:40:00,315.0,315.21,314.93,315.17,70294.0,299.8783,300.0782,299.8117,300.0402,70294.0
2022-01-03 12:50:00,315.25,315.43,315.05,315.31,3045.0,300.1163,300.2877,299.9259,300.1734,3045.0
2022-01-03 13:00:00,315.27,315.71,315.22,315.64,6560.0,300.1354,300.5542,300.0878,300.4876,6560.0
2022-01-03 13:10:00,315.53,315.99,315.28,315.3,11843.0,300.3829,300.8208,300.1449,300.1639,11843.0
2022-01-03 13:20:00,315.46,315.53,315.0,315.19,4719.0,300.3162,300.3829,299.8783,300.0592,4719.0
2022-01-03 13:30:00,315.01,315.12,314.95,315.05,29450.0,299.8878,299.9926,299.8307,299.9259,29450.0
2022-01-03 13:40:00,315.11,315.22,314.94,315.16,28839.0,299.983,300.0878,299.8212,300.0306,28839.0
2022-01-03 13:50:00,315.25,316.41,315.25,316.41,4515.0,300.1163,301.2206,300.1163,301.2206,4515.0
2022-01-03 14:00:00,316.41,317.61,316.41,316.61,8527.0,301.2206,302.363,301.2206,301.411,8527.0
2022-01-03 14:10:00,316.61,317.31,316.61,317.22,3269.0,301.411,302.0774,301.411,301.9917,3269.0
2022-01-03 14:20:00,317.19,317.33,316.88,317.27,3680.0,301.9632,302.0965,301.6681,302.0393,3680.0
2022-01-03 14:30:00,317.3,317.41,316.96,317.31,2536.0,302.0679,302.1726,301.7442,302.0774,2536.0
2022-01-03 14:40:00,317.25,317.91,317.25,317.71,8147.0,302.0203,302.6486,302.0203,302.4582,8147.0
2022-01-03 14:50:00,317.7,317.8,316.96,317.2,3462.0,302.4487,302.5439,301.7442,301.9727,3462.0
2022-01-03 15:00:00,317.21,317.21,316.59,316.67,3824.0,301.9822,301.9822,301.392,301.4681,3824.0
2022-01-03 15:10:00,316.77,316.77,316.36,316.68,3253.0,301.5633,301.5633,301.173,301.4777,3253.0
2022-01-03 15:20:00,316.74,317.06,316.57,316.94,6048.0,301.5348,301.8394,301.3729,301.7252,6048.0
2022-01-03 15:30:00,316.99,316.99,315.99,316.13,5228.0,301.7728,301.7728,300.8208,300.9541,5228.0
2022-01-03 15:40:00,316.02,316.87,315.47,316.68,9718.0,300.8493,301.6585,300.3258,301.4777,9718.0
2022-01-03 15:50:00,316.87,317.4,315.84,315.96,45686.0,301.6585,302.1631,300.678,300.7922,45686.0
2022-01-04 09:30:00,319.84,320.41,316.47,320.41,13942.0,304.486,305.0286,301.2777,305.0286,13942.0
2022-01-04 09:40:00,319.57,320.32,319.57,320.03,6121.0,304.2289,304.9429,304.2289,304.6668,6121.0
2022-01-04 09:50:00,320.0,322.13,320.0,321.85,4562.0,304.6383,306.666,304.6383,306.3995,4562.0
2022-01-04 10:00:00,322.29,322.95,321.21,322.79,7054.0,306.8184,307.4467,305.7902,307.2944,7054.0
2022-01-04 10:10:00,322.75,324.75,322.75,323.82,15060.0,307.2563,309.1603,307.2563,308.2749,15060.0
2022-01-04 10:20:00,323.98,324.97,323.66,324.92,12739.0,308.4272,309.3697,308.1226,309.3221,12739.0
2022-01-04 10:30:00,325.2,326.41,325.2,326.01,15510.0,309.5887,310.7406,309.5887,310.3598,15510.0
2022-01-04 10:40:00,325.73,326.89,325.73,326.89,7571.0,310.0932,311.1975,310.0932,311.1975,7571.0
2022-01-04 10:50:00,326.8,326.99,326.02,326.38,6657.0,311.1119,311.2927,310.3693,310.712,6657.0
2022-01-04 11:00:00,326.27,326.44,325.51,326.05,19219.0,310.6073,310.7691,309.8838,310.3979,19219.0
2022-01-04 11:10:00,326.21,326.22,324.63,325.86,8931.0,310.5502,310.5597,309.046,310.217,8931.0
2022-01-04 11:20:00,325.93,326.02,325.23,325.62,3569.0,310.2836,310.3693,309.6172,309.9885,3569.0
2022-01-04 11:30:00,325.67,325.69,324.44,324.53,16043.0,310.0361,310.0551,308.8651,308.9508,16043.0
2022-01-04 11:40:00,324.5,325.52,324.5,325.46,6685.0,308.9223,309.8933,308.9223,309.8362,6685.0
2022-01-04 11:50:00,325.53,325.69,324.45,325.04,7678.0,309.9028,310.0551,308.8747,309.4363,7678.0
2022-01-04 12:00:00,325.26,326.22,325.26,325.61,15240.0,309.6458,310.5597,309.6458,309.979,15240.0
2022-01-04 12:10:00,325.63,326.02,325.04,325.23,5993.0,309.998,310.3693,309.4363,309.6172,5993.0
2022-01-04 12:20:00,325.07,325.75,324.89,324.89,2978.0,309.4649,310.1123,309.2935,309.2935,2978.0
2022-01-04 12:30:00,324.63,324.97,324.39,324.97,2179.0,309.046,309.3697,308.8175,309.3697,2179.0
2022-01-04 12:40:00,325.06,325.06,324.54,324.97,3154.0,309.4554,309.4554,308.9603,309.3697,3154.0
2022-01-04 12:50:00,325.0,325.56,324.71,324.71,5282.0,309.3983,309.9314,309.1222,309.1222,5282.0
2022-01-04 13:00:00,324.66,325.33,324.66,324.99,3290.0,309.0746,309.7124,309.0746,309.3887,3290.0
2022-01-04 13:10:00,324.91,325.06,324.45,324.69,3003.0,309.3126,309.4554,308.8747,309.1031,3003.0
2022-01-04 13:20:00,324.89,325.05,324.11,324.7,5937.0,309.2935,309.4459,308.551,309.1127,5937.0
2022-01-04 13:30:00,324.57,324.57,323.81,323.97,8023.0,308.9889,308.9889,308.2654,308.4177,8023.0
2022-01-04 13:40:00,323.84,324.3,323.04,323.37,9656.0,308.2939,308.7319,307.5324,307.8465,9656.0
2022-01-04 13:50:00,323.2,323.2,322.69,323.1,3433.0,307.6847,307.6847,307.1992,307.5895,3433.0
2022-01-04 14:00:00,323.21,323.7,322.96,323.07,5340.0,307.6942,308.1607,307.4562,307.5609,5340.0
2022-01-04 14:10:00,323.17,323.61,322.9,323.03,8700.0,307.6561,308.075,307.3991,307.5228,8700.0
2022-01-04 14:20:00,322.88,323.29,322.68,322.89,10987.0,307.38,307.7703,307.1896,307.3896,10987.0
2022-01-04 14:30:00,322.97,323.4,322.81,322.81,5055.0,307.4657,307.8751,307.3134,307.3134,5055.0
2022-01-04 14:40:00,323.0,323.32,322.74,323.13,8645.0,307.4943,307.7989,307.2468,307.618,8645.0
2022-01-04 14:50:00,323.38,323.64,323.02,323.19,8144.0,307.856,308.1035,307.5133,307.6752,8144.0
2022-01-04 15:00:00,323.15,323.42,323.12,323.2,2434.0,307.6371,307.8941,307.6085,307.6847,2434.0
2022-01-04 15:10:00,323.19,323.5,322.57,322.57,11156.0,307.6752,307.9703,307.0849,307.0849,11156.0
2022-01-04 15:20:00,322.53,323.31,322.52,323.11,4894.0,307.0468,307.7894,307.0373,307.599,4894.0
2022-01-04 15:30:00,323.11,323.57,322.9,323.16,10633.0,307.599,308.0369,307.3991,307.6466,10633.0
2022-01-04 15:40:00,323.18,323.68,322.6,323.68,17410.0,307.6656,308.1416,307.1135,308.1416,17410.0
2022-01-04 15:50:00,323.75,324.39,323.31,324.16,45553.0,308.2083,308.8175,307.7894,308.5986,45553.0
2022-01-05 09:30:00,325.48,326.48,324.05,325.65,35445.0,309.8552,310.8072,308.4939,310.0171,35445.0
2022-01-05 09:40:00,326.19,326.49,324.99,325.81,3393.0,310.5311,310.8167,309.3887,310.1694,3393.0
2022-01-05 09:50:00,326.25,326.72,325.22,325.22,3933.0,310.5883,311.0357,309.6077,309.6077,3933.0
2022-01-05 10:00:00,325.07,325.32,324.01,325.16,3954.0,309.4649,309.7029,308.4558,309.5506,3954.0
2022-01-05 10:10:00,325.4,326.43,325.14,325.58,5469.0,309.7791,310.7596,309.5315,309.9504,5469.0
2022-01-05 10:20:00,325.91,326.4,325.57,326.13,13150.0,310.2646,310.7311,309.9409,310.474,13150.0
2022-01-05 10:30:00,326.04,326.39,325.33,325.49,13168.0,310.3883,310.7215,309.7124,309.8647,13168.0
2022-01-05 10:40:00,325.83,326.35,324.97,325.96,7838.0,310.1884,310.6835,309.3697,310.3122,7838.0
2022-01-05 10:50:00,326.04,326.1,324.61,324.61,4016.0,310.3883,310.4455,309.027,309.027,4016.0
2022-01-05 11:00:00,325.04,325.19,324.19,324.8,6663.0,309.4363,309.5791,308.6271,309.2079,6663.0
2022-01-05 11:10:00,324.81,325.89,324.81,325.89,2537.0,309.2174,310.2455,309.2174,310.2455,2537.0
2022-01-05 11:20:00,325.73,326.08,325.46,325.52,3517.0,310.0932,310.4264,309.8362,309.8933,3517.0
2022-01-05 11:30:00,325.45,325.57,325.04,325.5,7249.0,309.8267,309.9409,309.4363,309.8743,7249.0
2022-01-05 11:40:00,325.5,325.51,324.65,325.06,17427.0,309.8743,309.8838,309.0651,309.4554,17427.0
2022-01-05 11:50:00,325.03,325.22,324.74,325.09,4276.0,309.4268,309.6077,309.1507,309.4839,4276.0
2022-01-05 12:00:00,325.06,325.29,324.72,324.98,6853.0,309.4554,309.6743,309.1317,309.3792,6853.0
2022-01-05 12:10:00,325.23,325.49,324.96,325.06,5118.0,309.6172,309.8647,309.3602,309.4554,5118.0
2022-01-05 12:20:00,325.11,325.4,324.66,325.11,9922.0,309.503,309.7791,309.0746,309.503,9922.0
2022-01-05 12:30:00,325.13,325.18,324.31,325.0,11766.0,309.522,309.5696,308.7414,309.3983,11766.0
2022-01-05 12:40:00,325.01,325.54,324.37,324.83,9760.0,309.4078,309.9123,308.7985,309.2364,9760.0
2022-01-05 12:50:00,324.91,325.55,324.79,325.05,2877.0,309.3126,309.9219,309.1983,309.4459,2877.0
2022-01-05 13:00:00,325.16,325.29,324.55,324.55,16638.0,309.5506,309.6743,308.9699,308.9699,16638.0
2022-01-05 13:10:00,324.48,324.72,323.93,323.99,12973.0,308.9032,309.1317,308.3796,308.4367,12973.0
2022-01-05 13:20:00,323.81,324.22,323.5,323.9,6673.0,308.2654,308.6557,307.9703,308.3511,6673.0
2022-01-05 13:30:00,324.02,324.13,323.7,323.78,4493.0,308.4653,308.57,308.1607,308.2368,4493.0
2022-01-05 13:40:00,323.88,324.37,323.78,323.86,7533.0,308.332,308.7985,308.2368,308.313,7533.0
2022-01-05 13:50:00,323.84,324.39,323.39,324.37,37266.0,308.2939,308.8175,307.8655,308.7985,37266.0
2022-01-05 14:00:00,324.38,324.38,322.14,322.18,67909.0,308.808,308.808,306.6756,306.7136,67909.0
2022-01-05 14:10:00,321.99,322.16,320.96,320.96,19595.0,306.5328,306.6946,305.5522,305.5522,19595.0
2022-01-05 14:20:00,321.03,321.62,320.68,320.88,38682.0,305.6188,306.1805,305.2856,305.476,38682.0
2022-01-05 14:30:00,320.72,320.94,319.73,320.0,25335.0,305.3237,305.5332,304.3812,304.6383,25335.0
2022-01-05 14:40:00,320.17,320.62,319.77,320.04,10092.0,304.8001,305.2285,304.4193,304.6764,10092.0
2022-01-05 14:50:00,320.13,320.45,319.52,319.71,21623.0,304.762,305.0667,304.1813,304.3622,21623.0
2022-01-05 15:00:00,319.86,320.39,319.2,319.61,11732.0,304.505,305.0096,303.8767,304.267,11732.0
2022-01-05 15:10:00,319.62,320.23,319.34,320.18,8989.0,304.2765,304.8572,304.01,304.8096,8989.0
2022-01-05 15:20:00,320.19,320.25,319.2,319.75,13802.0,304.8192,304.8763,303.8767,304.4003,13802.0
2022-01-05 15:30:00,319.77,319.95,319.09,319.39,13267.0,304.4193,304.5907,303.772,304.0576,13267.0
2022-01-05 15:40:00,319.25,319.93,318.93,318.97,18965.0,303.9243,304.5716,303.6197,303.6577,18965.0
2022-01-05 15:50:00,318.59,319.65,318.0,318.41,85318.0,303.296,304.3051,302.7343,303.1246,85318.0
2022-01-06 09:30:00,320.5,324.01,318.17,324.0,22602.0,305.1143,308.4558,302.8961,308.4463,22602.0
2022-01-06 09:40:00,324.03,324.91,320.94,321.42,11768.0,308.4748,309.3126,305.5332,305.9901,11768.0
2022-01-06 09:50:00,321.84,322.16,320.19,322.05,6859.0,306.39,306.6946,304.8192,306.5899,6859.0
2022-01-06 10:00:00,322.2,322.62,321.86,322.28,5727.0,306.7327,307.1325,306.409,306.8088,5727.0
2022-01-06 10:10:00,322.53,322.77,321.75,322.01,4778.0,307.0468,307.2753,306.3043,306.5518,4778.0
2022-01-06 10:20:00,322.31,323.25,321.96,322.9,4706.0,306.8374,307.7323,306.5042,307.3991,4706.0
2022-01-06 10:30:00,323.2,323.2,321.46,321.46,4225.0,307.6847,307.6847,306.0282,306.0282,4225.0
2022-01-06 10:40:00,321.66,322.58,321.09,322.13,5824.0,306.2186,307.0944,305.676,306.666,5824.0
2022-01-06 10:50:00,321.74,321.76,321.06,321.06,5486.0,306.2948,306.3138,305.6474,305.6474,5486.0
2022-01-06 11:00:00,320.58,320.74,319.65,320.35,3154.0,305.1904,305.3428,304.3051,304.9715,3154.0
2022-01-06 11:10:00,320.55,321.31,320.32,321.0,3883.0,305.1619,305.8854,304.9429,305.5903,3883.0
2022-01-06 11:20:00,320.7,321.31,319.94,320.33,2900.0,305.3047,305.8854,304.5812,304.9524,2900.0
2022-01-06 11:30:00,320.55,321.99,320.55,321.57,3959.0,305.1619,306.5328,305.1619,306.1329,3959.0
2022-01-06 11:40:00,321.71,322.73,321.62,322.27,9924.0,306.2662,307.2372,306.1805,306.7993,9924.0
2022-01-06 11:50:00,322.33,322.43,321.82,322.25,3685.0,306.8564,306.9516,306.3709,306.7803,3685.0
2022-01-06 12:00:00,322.14,322.57,321.99,322.41,1662.0,306.6756,307.0849,306.5328,306.9326,1662.0
2022-01-06 12:10:00,322.11,322.44,322.11,322.44,866.0,306.647,306.9612,306.647,306.9612,866.0
2022-01-06 12:20:00,322.41,322.83,322.19,322.83,2642.0,306.9326,307.3324,306.7232,307.3324,2642.0
2022-01-06 12:30:00,322.64,323.32,322.64,323.08,4212.0,307.1516,307.7989,307.1516,307.5704,4212.0
2022-01-06 12:40:00,323.08,323.6,323.06,323.17,9654.0,307.5704,308.0655,307.5514,307.6561,9654.0
2022-01-06 12:50:00,322.86,323.05,322.75,322.77,1204.0,307.361,307.5419,307.2563,307.2753,1204.0
2022-01-06 13:00:00,322.41,322.83,322.37,322.78,2147.0,306.9326,307.3324,306.8945,307.2848,2147.0
2022-01-06 13:10:00,322.93,323.21,321.88,322.05,1566.0,307.4276,307.6942,306.428,306.5899,1566.0
2022-01-06 13:20:00,322.11,322.12,321.49,321.96,2067.0,306.647,306.6565,306.0568,306.5042,2067.0
2022-01-06 13:30:00,321.99,322.49,321.46,322.49,5483.0,306.5328,307.0088,306.0282,307.0088,5483.0
2022-01-06 13:40:00,322.47,322.66,322.17,322.32,2105.0,306.9897,307.1706,306.7041,306.8469,2105.0
2022-01-06 13:50:00,322.24,322.61,322.24,322.54,1847.0,306.7708,307.123,306.7708,307.0564,1847.0
2022-01-06 14:00:00,322.73,323.51,322.72,323.51,10644.0,307.2372,307.9798,307.2277,307.9798,10644.0
2022-01-06 14:10:00,323.56,324.56,323.47,324.21,6477.0,308.0274,308.9794,307.9417,308.6462,6477.0
2022-01-06 14:20:00,324.34,324.62,323.96,324.34,4763.0,308.7699,309.0365,308.4082,308.7699,4763.0
2022-01-06 14:30:00,324.43,324.91,324.22,324.91,11428.0,308.8556,309.3126,308.6557,309.3126,11428.0
2022-01-06 14:40:00,324.78,325.47,324.78,325.13,15987.0,309.1888,309.8457,309.1888,309.522,15987.0
2022-01-06 14:50:00,325.18,325.82,324.96,325.39,13610.0,309.5696,310.1789,309.3602,309.7695,13610.0
2022-01-06 15:00:00,325.48,325.78,324.71,324.71,7772.0,309.8552,310.1408,309.1222,309.1222,7772.0
2022-01-06 15:10:00,324.46,324.72,323.34,323.34,2143.0,308.8842,309.1317,307.8179,307.8179,2143.0
2022-01-06 15:20:00,323.64,324.07,323.3,324.05,4687.0,308.1035,308.5129,307.7799,308.4939,4687.0
2022-01-06 15:30:00,324.13,324.24,323.45,323.82,5900.0,308.57,308.6747,307.9227,308.2749,5900.0
2022-01-06 15:40:00,323.86,324.19,323.2,323.2,6735.0,308.313,308.6271,307.6847,307.6847,6735.0
2022-01-06 15:50:00,323.42,324.13,322.89,324.13,41808.0,307.8941,308.57,307.3896,308.57,41808.0
2022-01-07 09:30:00,324.52,325.24,322.81,323.8,8816.0,308.9413,309.6267,307.3134,308.2559,8816.0
2022-01-07 09:40:00,324.37,325.49,323.77,325.49,2791.0,308.7985,309.8647,308.2273,309.8647,2791.0
2022-01-07 09:50:00,325.3,325.96,324.27,325.19,3936.0,309.6839,310.3122,308.7033,309.5791,3936.0
2022-01-07 10:00:00,325.25,326.24,325.19,326.17,9702.0,309.6363,310.5787,309.5791,310.5121,9702.0
2022-01-07 10:10:00,326.17,326.7,325.65,326.1,16677.0,310.5121,311.0167,310.0171,310.4455,16677.0
2022-01-07 10:20:00,325.91,327.44,325.89,326.98,7800.0,310.2646,311.7211,310.2455,311.2832,7800.0
2022-01-07 10:30:00,326.84,328.23,325.53,325.78,38791.0,311.1499,312.4732,309.9028,310.1408,38791.0
2022-01-07 10:40:00,325.87,326.53,325.02,325.51,5768.0,310.2265,310.8548,309.4173,309.8838,5768.0
2022-01-07 10:50:00,325.23,325.25,324.1,324.51,7413.0,309.6172,309.6363,308.5415,308.9318,7413.0
2022-01-07 11:00:00,324.62,324.91,324.04,324.18,6072.0,309.0365,309.3126,308.4843,308.6176,6072.0
2022-01-07 11:10:00,323.78,323.86,323.19,323.45,1900.0,308.2368,308.313,307.6752,307.9227,1900.0
2022-01-07 11:20:00,323.46,325.4,323.45,325.4,7278.0,307.9322,309.7791,307.9227,309.7791,7278.0
2022-01-07 11:30:00,324.68,325.24,324.43,324.66,3992.0,309.0936,309.6267,308.8556,309.0746,3992.0
2022-01-07 11:40:00,324.66,324.67,324.34,324.59,1154.0,309.0746,309.0841,308.7699,309.0079,1154.0
2022-01-07 11:50:00,325.03,325.5,324.96,325.22,2306.0,309.4268,309.8743,309.3602,309.6077,2306.0
2022-01-07 12:00:00,325.36,325.49,325.07,325.31,2992.0,309.741,309.8647,309.4649,309.6934,2992.0
2022-01-07 12:10:00,325.34,326.52,325.34,325.9,6140.0,309.7219,310.8453,309.7219,310.2551,6140.0
2022-01-07 12:20:00,325.83,326.1,325.48,325.99,4058.0,310.1884,310.4455,309.8552,310.3407,4058.0
2022-01-07 12:30:00,326.0,326.12,325.83,325.97,7422.0,310.3503,310.4645,310.1884,310.3217,7422.0
2022-01-07 12:40:00,325.85,326.03,324.89,325.01,3064.0,310.2075,310.3788,309.2935,309.4078,3064.0
2022-01-07 12:50:00,324.77,325.2,324.31,324.36,4206.0,309.1793,309.5887,308.7414,308.789,4206.0
2022-01-07 13:00:00,324.37,324.6,324.14,324.46,2188.0,308.7985,309.0175,308.5795,308.8842,2188.0
2022-01-07 13:10:00,324.46,324.82,324.04,324.16,3564.0,308.8842,309.2269,308.4843,308.5986,3564.0
2022-01-07 13:20:00,324.07,324.83,324.06,324.37,3700.0,308.5129,309.2364,308.5034,308.7985,3700.0
2022-01-07 13:30:00,324.34,325.05,324.26,324.41,8954.0,308.7699,309.4459,308.6938,308.8366,8954.0
2022-01-07 13:40:00,324.26,324.77,324.26,324.42,5226.0,308.6938,309.1793,308.6938,308.8461,5226.0
2022-01-07 13:50:00,324.71,325.5,324.38,324.81,3165.0,309.1222,309.8743,308.808,309.2174,3165.0
2022-01-07 14:00:00,324.86,325.48,324.86,325.1,5276.0,309.265,309.8552,309.265,309.4935,5276.0
2022-01-07 14:10:00,325.38,326.23,325.21,326.16,7768.0,309.76,310.5692,309.5982,310.5026,7768.0
2022-01-07 14:20:00,325.99,326.2,325.45,325.76,5040.0,310.3407,310.5407,309.8267,310.1218,5040.0
2022-01-07 14:30:00,325.82,325.86,324.91,325.71,7172.0,310.1789,310.217,309.3126,310.0742,7172.0
2022-01-07 14:40:00,325.7,326.0,325.35,325.86,11896.0,310.0647,310.3503,309.7315,310.217,11896.0
2022-01-07 14:50:00,325.89,326.35,325.71,326.15,10394.0,310.2455,310.6835,310.0742,310.4931,10394.0
2022-01-07 15:00:00,326.1,326.29,325.96,326.25,6451.0,310.4455,310.6263,310.3122,310.5883,6451.0
2022-01-07 15:10:00,326.21,326.22,325.61,325.91,8103.0,310.5502,310.5597,309.979,310.2646,8103.0
2022-01-07 15:20:00,325.9,325.9,325.18,325.49,7319.0,310.2551,310.2551,309.5696,309.8647,7319.0
2022-01-07 15:30:00,325.41,325.81,325.01,325.69,12146.0,309.7886,310.1694,309.4078,310.0551,12146.0
2022-01-07 15:40:00,325.66,325.78,324.8,324.84,16156.0,310.0266,310.1408,309.2079,309.2459,16156.0
2022-01-07 15:50:00,324.85,324.85,323.7,323.73,43283.0,309.2555,309.2555,308.1607,308.1892,43283.0
2022-01-10 09:30:00,320.73,321.87,319.51,319.65,13770.0,305.3332,306.4185,304.1718,304.3051,13770.0
2022-01-10 09:40:00,319.92,320.73,317.31,317.77,6110.0,304.5621,305.3332,302.0774,302.5153,6110.0
2022-01-10 09:50:00,317.83,318.66,317.39,317.39,5475.0,302.5725,303.3626,302.1536,302.1536,5475.0
2022-01-10 10:00:00,316.81,318.55,316.62,318.32,5877.0,301.6014,303.2579,301.4205,303.0389,5877.0
2022-01-10 10:10:00,318.5,318.53,316.29,316.57,10683.0,303.2103,303.2389,301.1064,301.3729,10683.0
2022-01-10 10:20:00,316.64,317.8,316.64,317.41,14645.0,301.4396,302.5439,301.4396,302.1726,14645.0
2022-01-10 10:30:00,317.5,318.43,317.23,318.05,10132.0,302.2583,303.1437,302.0013,302.7819,10132.0
2022-01-10 10:40:00,318.04,318.04,316.02,316.48,4646.0,302.7724,302.7724,300.8493,301.2873,4646.0
2022-01-10 10:50:00,316.04,317.56,316.04,317.56,1847.0,300.8684,302.3154,300.8684,302.3154,1847.0
2022-01-10 11:00:00,317.39,318.44,316.67,318.44,5546.0,302.1536,303.1532,301.4681,303.1532,5546.0
2022-01-10 11:10:00,318.57,319.62,318.31,319.4,6756.0,303.2769,304.2765,303.0294,304.0671,6756.0
2022-01-10 11:20:00,319.33,320.47,319.27,319.78,9520.0,304.0005,305.0857,303.9433,304.4288,9520.0
2022-01-10 11:30:00,319.09,319.28,318.08,318.08,3760.0,303.772,303.9529,302.8105,302.8105,3760.0
2022-01-10 11:40:00,317.84,318.55,317.73,318.11,3709.0,302.582,303.2579,302.4773,302.839,3709.0
2022-01-10 11:50:00,318.09,318.16,317.53,318.16,3320.0,302.82,302.8866,302.2869,302.8866,3320.0
2022-01-10 12:00:00,318.12,318.34,316.6,316.6,3429.0,302.8485,303.058,301.4015,301.4015,3429.0
2022-01-10 12:10:00,316.84,317.41,316.84,317.16,2952.0,301.63,302.1726,301.63,301.9346,2952.0
2022-01-10 12:20:00,317.02,317.02,316.17,316.38,2465.0,301.8013,301.8013,300.9921,301.1921,2465.0
2022-01-10 12:30:00,316.21,316.21,315.45,315.58,3764.0,301.0302,301.0302,300.3067,300.4305,3764.0
2022-01-10 12:40:00,315.43,316.15,315.28,315.51,5125.0,300.2877,300.9731,300.1449,300.3638,5125.0
2022-01-10 12:50:00,315.63,316.39,315.52,315.6,5266.0,300.4781,301.2016,300.3734,300.4495,5266.0
2022-01-10 13:00:00,315.73,316.21,315.47,316.16,3522.0,300.5733,301.0302,300.3258,300.9826,3522.0
2022-01-10 13:10:00,316.25,316.4,315.97,316.17,2419.0,301.0683,301.2111,300.8017,300.9921,2419.0
2022-01-10 13:20:00,316.08,316.41,315.55,315.82,2826.0,300.9065,301.2206,300.4019,300.6589,2826.0
2022-01-10 13:30:00,316.26,316.68,316.12,316.38,4353.0,301.0778,301.4777,300.9445,301.1921,4353.0
2022-01-10 13:40:00,316.51,317.72,316.51,317.72,4736.0,301.3158,302.4677,301.3158,302.4677,4736.0
2022-01-10 13:50:00,317.62,318.27,317.53,317.78,4130.0,302.3725,302.9913,302.2869,302.5249,4130.0
2022-01-10 14:00:00,317.52,318.38,317.48,318.29,4105.0,302.2773,303.0961,302.2393,303.0104,4105.0
2022-01-10 14:10:00,318.31,318.59,317.94,318.22,4826.0,303.0294,303.296,302.6772,302.9437,4826.0
2022-01-10 14:20:00,318.16,319.14,318.16,319.14,9039.0,302.8866,303.8196,302.8866,303.8196,9039.0
2022-01-10 14:30:00,318.85,318.99,317.84,317.98,6022.0,303.5435,303.6768,302.582,302.7153,6022.0
2022-01-10 14:40:00,318.11,318.26,317.05,317.05,5286.0,302.839,302.9818,301.8299,301.8299,5286.0
2022-01-10 14:50:00,317.24,317.32,316.18,316.93,6834.0,302.0108,302.0869,301.0017,301.7157,6834.0
2022-01-10 15:00:00,317.08,317.12,315.72,315.94,5826.0,301.8585,301.8965,300.5638,300.7732,5826.0
2022-01-10 15:10:00,316.1,316.82,315.58,316.01,7599.0,300.9255,301.6109,300.4305,300.8398,7599.0
2022-01-10 15:20:00,315.77,316.85,315.77,316.63,7044.0,300.6114,301.6395,300.6114,301.4301,7044.0
2022-01-10 15:30:00,316.52,317.09,316.15,316.29,15000.0,301.3253,301.868,300.9731,301.1064,15000.0
2022-01-10 15:40:00,316.3,317.14,316.14,316.72,22115.0,301.1159,301.9156,300.9636,301.5157,22115.0
2022-01-10 15:50:00,317.44,317.99,317.19,317.42,57643.0,302.2012,302.7248,301.9632,302.1821,57643.0
2022-01-11 09:30:00,317.81,317.81,315.01,315.01,4298.0,302.5534,302.5534,299.8878,299.8878,4298.0
2022-01-11 09:40:00,314.95,315.11,311.98,311.99,1799.0,299.8307,299.983,297.0033,297.0128,1799.0
2022-01-11 09:50:00,313.0,314.19,312.89,313.33,4427.0,297.9743,299.1072,297.8696,298.2885,4427.0
2022-01-11 10:00:00,313.37,313.85,313.01,313.6,6491.0,298.3266,298.7835,297.9838,298.5455,6491.0
2022-01-11 10:10:00,313.44,313.56,312.93,313.35,1958.0,298.3932,298.5074,297.9077,298.3075,1958.0
2022-01-11 10:20:00,313.16,314.75,313.16,313.23,12383.0,298.1266,299.6403,298.1266,298.1933,12383.0
2022-01-11 10:30:00,313.65,313.89,312.71,313.59,7314.0,298.5931,298.8216,297.6982,298.536,7314.0
2022-01-11 10:40:00,313.82,314.64,313.04,314.64,6889.0,298.755,299.5356,298.0124,299.5356,6889.0
2022-01-11 10:50:00,314.01,315.99,313.76,315.72,15814.0,298.9358,300.8208,298.6978,300.5638,15814.0
2022-01-11 11:00:00,315.65,316.64,315.65,316.47,6761.0,300.4971,301.4396,300.4971,301.2777,6761.0
2022-01-11 11:10:00,316.36,317.04,316.36,316.73,5945.0,301.173,301.8204,301.173,301.5253,5945.0
2022-01-11 11:20:00,316.67,317.27,316.58,316.91,3425.0,301.4681,302.0393,301.3825,301.6966,3425.0
2022-01-11 11:30:00,316.54,317.18,316.53,316.96,2113.0,301.3444,301.9537,301.3349,301.7442,2113.0
2022-01-11 11:40:00,317.23,318.1,316.59,316.78,4797.0,302.0013,302.8295,301.392,301.5729,4797.0
2022-01-11 11:50:00,316.94,317.36,316.78,316.94,4063.0,301.7252,302.125,301.5729,301.7252,4063.0
2022-01-11 12:00:00,317.21,317.94,317.01,317.3,3153.0,301.9822,302.6772,301.7918,302.0679,3153.0
2022-01-11 12:10:00,317.19,317.2,316.84,317.2,3871.0,301.9632,301.9727,301.63,301.9727,3871.0
2022-01-11 12:20:00,317.37,317.76,317.09,317.16,2540.0,302.1345,302.5058,301.868,301.9346,2540.0
2022-01-11 12:30:00,317.31,317.86,317.31,317.86,2366.0,302.0774,302.601,302.0774,302.601,2366.0
2022-01-11 12:40:00,317.79,318.06,317.42,317.42,2969.0,302.5344,302.7914,302.1821,302.1821,2969.0
2022-01-11 12:50:00,317.45,318.53,317.45,318.25,4165.0,302.2107,303.2389,302.2107,302.9723,4165.0
2022-01-11 13:00:00,318.45,318.53,318.15,318.25,2739.0,303.1627,303.2389,302.8771,302.9723,2739.0
2022-01-11 13:10:00,318.27,319.33,318.26,319.33,2691.0,302.9913,304.0005,302.9818,304.0005,2691.0
2022-01-11 13:20:00,319.24,319.28,318.98,318.99,4994.0,303.9148,303.9529,303.6673,303.6768,4994.0
2022-01-11 13:30:00,319.05,319.41,319.05,319.4,2077.0,303.7339,304.0766,303.7339,304.0671,2077.0
2022-01-11 13:40:00,319.31,320.08,319.18,319.85,13102.0,303.9814,304.7144,303.8577,304.4955,13102.0
2022-01-11 13:50:00,319.87,320.52,319.86,320.1,3419.0,304.5145,305.1333,304.505,304.7335,3419.0
2022-01-11 14:00:00,319.97,320.17,319.74,319.83,4935.0,304.6097,304.8001,304.3908,304.4764,4935.0
2022-01-11 14:10:00,319.71,320.16,319.53,320.16,2809.0,304.3622,304.7906,304.1909,304.7906,2809.0
2022-01-11 14:20:00,320.17,320.17,319.61,320.07,4506.0,304.8001,304.8001,304.267,304.7049,4506.0
2022-01-11 14:30:00,319.97,320.1,319.93,320.06,1999.0,304.6097,304.7335,304.5716,304.6954,1999.0
2022-01-11 14:40:00,319.97,320.32,319.97,320.32,3264.0,304.6097,304.9429,304.6097,304.9429,3264.0
2022-01-11 14:50:00,320.22,320.68,319.88,320.35,6076.0,304.8477,305.2856,304.524,304.9715,6076.0
2022-01-11 15:00:00,320.52,320.94,320.52,320.6,1830.0,305.1333,305.5332,305.1333,305.2095,1830.0
2022-01-11 15:10:00,320.71,321.01,320.3,320.94,5277.0,305.3142,305.5998,304.9239,305.5332,5277.0
2022-01-11 15:20:00,320.99,321.43,320.89,321.04,8829.0,305.5808,305.9996,305.4856,305.6284,8829.0
2022-01-11 15:30:00,320.99,321.22,320.51,320.54,9617.0,305.5808,305.7997,305.1238,305.1524,9617.0
2022-01-11 15:40:00,320.54,321.24,320.52,321.03,16525.0,305.1524,305.8188,305.1333,305.6188,16525.0
2022-01-11 15:50:00,321.13,322.05,320.82,321.38,50218.0,305.714,306.5899,305.4189,305.952,50218.0
2022-01-12 09:30:00,324.59,326.44,323.43,325.06,10999.0,309.0079,310.7691,307.9036,309.4554,10999.0
2022-01-12 09:40:00,325.93,326.75,325.18,326.75,10090.0,310.2836,311.0643,309.5696,311.0643,10090.0
2022-01-12 09:50:00,326.75,327.25,326.29,326.48,4784.0,311.0643,311.5402,310.6263,310.8072,4784.0
2022-01-12 10:00:00,326.65,326.74,326.08,326.56,11902.0,310.9691,311.0547,310.4264,310.8834,11902.0
2022-01-12 10:10:00,326.65,327.06,326.2,326.2,3424.0,310.9691,311.3594,310.5407,310.5407,3424.0
2022-01-12 10:20:00,326.35,326.36,325.12,325.23,2267.0,310.6835,310.693,309.5125,309.6172,2267.0
2022-01-12 10:30:00,325.23,325.23,323.95,323.95,3269.0,309.6172,309.6172,308.3987,308.3987,3269.0
2022-01-12 10:40:00,323.72,323.94,323.46,323.46,1360.0,308.1797,308.3891,307.9322,307.9322,1360.0
2022-01-12 10:50:00,323.92,324.33,323.73,324.33,2033.0,308.3701,308.7604,308.1892,308.7604,2033.0
2022-01-12 11:00:00,324.11,324.17,323.12,323.32,2599.0,308.551,308.6081,307.6085,307.7989,2599.0
2022-01-12 11:10:00,323.31,323.56,322.89,323.18,10446.0,307.7894,308.0274,307.3896,307.6656,10446.0
2022-01-12 11:20:00,323.26,324.11,323.21,323.97,1700.0,307.7418,308.551,307.6942,308.4177,1700.0
2022-01-12 11:30:00,324.4,324.99,324.4,324.83,3928.0,308.8271,309.3887,308.8271,309.2364,3928.0
2022-01-12 11:40:00,325.19,326.26,325.09,325.88,7022.0,309.5791,310.5978,309.4839,310.236,7022.0
2022-01-12 11:50:00,325.86,325.86,325.08,325.15,1604.0,310.217,310.217,309.4744,309.5411,1604.0
2022-01-12 12:00:00,325.11,325.46,324.77,324.77,5037.0,309.503,309.8362,309.1793,309.1793,5037.0
2022-01-12 12:10:00,324.71,325.38,324.62,325.28,2000.0,309.1222,309.76,309.0365,309.6648,2000.0
2022-01-12 12:20:00,325.31,325.79,325.17,325.31,16443.0,309.6934,310.1503,309.5601,309.6934,16443.0
2022-01-12 12:30:00,325.42,325.81,325.37,325.47,3653.0,309.7981,310.1694,309.7505,309.8457,3653.0
2022-01-12 12:40:00,325.5,325.82,325.16,325.6,9130.0,309.8743,310.1789,309.5506,309.9695,9130.0
2022-01-12 12:50:00,325.64,326.2,325.64,325.88,4698.0,310.0075,310.5407,310.0075,310.236,4698.0
2022-01-12 13:00:00,325.83,326.14,325.74,326.14,3111.0,310.1884,310.4835,310.1027,310.4835,3111.0
2022-01-12 13:10:00,326.17,326.17,325.85,325.88,2078.0,310.5121,310.5121,310.2075,310.236,2078.0
2022-01-12 13:20:00,326.03,326.08,325.76,325.82,3720.0,310.3788,310.4264,310.1218,310.1789,3720.0
2022-01-12 13:30:00,325.71,325.9,325.25,325.52,5464.0,310.0742,310.2551,309.6363,309.8933,5464.0
2022-01-12 13:40:00,325.57,325.99,325.57,325.72,3421.0,309.9409,310.3407,309.9409,310.0837,3421.0
2022-01-12 13:50:00,325.59,325.64,325.18,325.2,3629.0,309.9599,310.0075,309.5696,309.5887,3629.0
2022-01-12 14:00:00,325.13,325.3,324.54,324.75,2456.0,309.522,309.6839,308.9603,309.1603,2456.0
2022-01-12 14:10:00,324.67,324.79,324.33,324.63,9674.0,309.0841,309.1983,308.7604,309.046,9674.0
2022-01-12 14:20:00,324.59,325.54,324.59,325.41,2622.0,309.0079,309.9123,309.0079,309.7886,2622.0
2022-01-12 14:30:00,325.43,325.43,324.99,324.99,2508.0,309.8076,309.8076,309.3887,309.3887,2508.0
2022-01-12 14:40:00,324.8,324.8,324.35,324.4,900.0,309.2079,309.2079,308.7795,308.8271,900.0
2022-01-12 14:50:00,324.58,324.67,324.5,324.54,1894.0,308.9984,309.0841,308.9223,308.9603,1894.0
2022-01-12 15:00:00,324.54,324.68,323.76,324.13,2051.0,308.9603,309.0936,308.2178,308.57,2051.0
2022-01-12 15:10:00,324.0,324.9,324.0,324.71,2841.0,308.4463,309.3031,308.4463,309.1222,2841.0
2022-01-12 15:20:00,324.75,325.0,324.62,324.99,6881.0,309.1603,309.3983,309.0365,309.3887,6881.0
2022-01-12 15:30:00,324.9,325.07,324.65,324.69,8377.0,309.3031,309.4649,309.0651,309.1031,8377.0
2022-01-12 15:40:00,324.6,325.77,324.59,325.77,16997.0,309.0175,310.1313,309.0079,310.1313,16997.0
2022-01-12 15:50:00,325.84,325.84,324.7,325.27,45995.0,310.1979,310.1979,309.1127,309.6553,45995.0
2022-01-13 09:30:00,325.18,327.23,324.47,327.23,11718.0,309.5696,311.5212,308.8937,311.5212,11718.0
2022-01-13 09:40:00,327.68,327.91,327.2,327.51,1717.0,311.9496,312.1686,311.4926,311.7878,1717.0
2022-01-13 09:50:00,327.76,327.76,326.87,327.37,5843.0,312.0258,312.0258,311.1785,311.6545,5843.0
2022-01-13 10:00:00,327.72,327.84,326.79,327.01,1788.0,311.9877,312.1019,311.1023,311.3118,1788.0
2022-01-13 10:10:00,326.6,327.0,326.21,326.35,4136.0,310.9215,311.3023,310.5502,310.6835,4136.0
2022-01-13 10:20:00,326.12,327.26,326.11,326.79,8725.0,310.4645,311.5498,310.455,311.1023,8725.0
2022-01-13 10:30:00,326.94,327.45,326.94,327.44,12394.0,311.2451,311.7306,311.2451,311.7211,12394.0
2022-01-13 10:40:00,327.51,328.28,327.51,328.21,4119.0,311.7878,312.5208,311.7878,312.4542,4119.0
2022-01-13 10:50:00,327.89,327.89,327.08,327.66,2371.0,312.1495,312.1495,311.3784,311.9306,2371.0
2022-01-13 11:00:00,327.65,328.03,327.2,327.8,3662.0,311.921,312.2828,311.4926,312.0638,3662.0
2022-01-13 11:10:00,327.6,328.07,327.35,327.85,2795.0,311.8734,312.3209,311.6354,312.1114,2795.0
2022-01-13 11:20:00,327.7,328.29,327.59,328.29,3600.0,311.9686,312.5303,311.8639,312.5303,3600.0
2022-01-13 11:30:00,328.49,328.75,328.1,328.68,3716.0,312.7207,312.9682,312.3494,312.9016,3716.0
2022-01-13 11:40:00,328.69,328.89,328.49,328.73,3123.0,312.9111,313.1015,312.7207,312.9492,3123.0
2022-01-13 11:50:00,328.59,328.73,328.31,328.31,2471.0,312.8159,312.9492,312.5494,312.5494,2471.0
2022-01-13 12:00:00,328.63,328.66,327.77,328.2,2201.0,312.854,312.8826,312.0353,312.4446,2201.0
2022-01-13 12:10:00,328.19,328.19,326.57,326.67,3100.0,312.4351,312.4351,310.8929,310.9881,3100.0
2022-01-13 12:20:00,326.02,327.14,325.99,326.99,7462.0,310.3693,311.4355,310.3407,311.2927,7462.0
2022-01-13 12:30:00,326.71,327.51,326.71,327.41,4912.0,311.0262,311.7878,311.0262,311.6926,4912.0
2022-01-13 12:40:00,327.65,327.72,327.27,327.28,3736.0,311.921,311.9877,311.5593,311.5688,3736.0
2022-01-13 12:50:00,327.25,327.35,326.73,327.35,7994.0,311.5402,311.6354,311.0452,311.6354,7994.0
2022-01-13 13:00:00,327.34,328.02,327.0,328.02,6061.0,311.6259,312.2733,311.3023,312.2733,6061.0
2022-01-13 13:10:00,327.3,327.76,327.3,327.59,600.0,311.5878,312.0258,311.5878,311.8639,600.0
2022-01-13 13:20:00,327.45,328.49,327.22,328.49,3032.0,311.7306,312.7207,311.5117,312.7207,3032.0
2022-01-13 13:30:00,328.44,329.6,328.43,329.42,6883.0,312.6731,313.7774,312.6636,313.6061,6883.0
2022-01-13 13:40:00,329.43,329.67,328.83,329.55,4864.0,313.6156,313.8441,313.0444,313.7298,4864.0
2022-01-13 13:50:00,329.68,330.06,329.67,330.0,3865.0,313.8536,314.2154,313.8441,314.1582,3865.0
2022-01-13 14:00:00,330.18,330.5,329.64,329.66,4571.0,314.3296,314.6342,313.8155,313.8346,4571.0
2022-01-13 14:10:00,329.66,329.89,329.51,329.51,3146.0,313.8346,314.0535,313.6918,313.6918,3146.0
2022-01-13 14:20:00,329.46,329.66,329.09,329.65,4772.0,313.6442,313.8346,313.2919,313.825,4772.0
2022-01-13 14:30:00,329.51,330.1,329.46,329.47,5725.0,313.6918,314.2534,313.6442,313.6537,5725.0
2022-01-13 14:40:00,328.71,329.04,328.4,328.65,9485.0,312.9302,313.2443,312.635,312.873,9485.0
2022-01-13 14:50:00,328.4,329.13,328.29,329.03,5933.0,312.635,313.33,312.5303,313.2348,5933.0
2022-01-13 15:00:00,328.97,328.97,327.91,327.92,2810.0,313.1777,313.1777,312.1686,312.1781,2810.0
2022-01-13 15:10:00,327.89,328.28,327.64,328.09,6161.0,312.1495,312.5208,311.9115,312.3399,6161.0
2022-01-13 15:20:00,328.06,328.25,327.87,328.05,8415.0,312.3114,312.4922,312.1305,312.3018,8415.0
2022-01-13 15:30:00,328.27,328.34,327.21,327.5,9645.0,312.5113,312.5779,311.5022,311.7782,9645.0
2022-01-13 15:40:00,327.5,327.59,326.7,326.85,19239.0,311.7782,311.8639,311.0167,311.1595,19239.0
2022-01-13 15:50:00,326.75,328.27,326.5,327.78,66892.0,311.0643,312.5113,310.8263,312.0448,66892.0
2022-01-14 09:30:00,324.24,325.38,321.9,325.14,8540.0,308.6747,309.76,306.4471,309.5315,8540.0
2022-01-14 09:40:00,324.52,324.74,323.37,324.74,1893.0,308.9413,309.1507,307.8465,309.1507,1893.0
2022-01-14 09:50:00,323.68,324.48,323.68,324.48,7095.0,308.1416,308.9032,308.1416,308.9032,7095.0
2022-01-14 10:00:00,324.51,325.51,324.51,324.69,4416.0,308.9318,309.8838,308.9318,309.1031,4416.0
2022-01-14 10:10:00,324.55,325.19,324.05,324.94,7004.0,308.9699,309.5791,308.4939,309.3411,7004.0
2022-01-14 10:20:00,324.87,324.87,324.04,324.7,6898.0,309.2745,309.2745,308.4843,309.1127,6898.0
2022-01-14 10:30:00,324.33,324.73,323.98,324.34,7029.0,308.7604,309.1412,308.4272,308.7699,7029.0
2022-01-14 10:40:00,324.34,324.71,323.9,324.22,2224.0,308.7699,309.1222,308.3511,308.6557,2224.0
2022-01-14 10:50:00,324.19,324.19,323.55,323.85,2922.0,308.6271,308.6271,308.0179,308.3035,2922.0
2022-01-14 11:00:00,323.97,323.98,323.46,323.67,5850.0,308.4177,308.4272,307.9322,308.1321,5850.0
2022-01-14 11:10:00,323.57,323.83,323.27,323.37,7876.0,308.0369,308.2844,307.7513,307.8465,7876.0
2022-01-14 11:20:00,323.63,323.66,323.02,323.07,5076.0,308.094,308.1226,307.5133,307.5609,5076.0
2022-01-14 11:30:00,323.48,323.8,323.03,323.25,10209.0,307.9512,308.2559,307.5228,307.7323,10209.0
2022-01-14 11:40:00,323.17,324.87,323.17,324.67,12062.0,307.6561,309.2745,307.6561,309.0841,12062.0
2022-01-14 11:50:00,324.65,324.69,324.28,324.51,1770.0,309.0651,309.1031,308.7128,308.9318,1770.0
2022-01-14 12:00:00,324.25,324.53,324.09,324.21,6112.0,308.6843,308.9508,308.5319,308.6462,6112.0
2022-01-14 12:10:00,324.1,324.14,323.74,323.82,6894.0,308.5415,308.5795,308.1987,308.2749,6894.0
2022-01-14 12:20:00,323.7,323.7,322.92,322.99,8013.0,308.1607,308.1607,307.4181,307.4848,8013.0
2022-01-14 12:30:00,323.05,324.23,323.0,324.22,6466.0,307.5419,308.6652,307.4943,308.6557,6466.0
2022-01-14 12:40:00,324.16,324.36,323.1,323.13,6800.0,308.5986,308.789,307.5895,307.618,6800.0
2022-01-14 12:50:00,322.68,322.85,322.02,322.02,1953.0,307.1896,307.3515,306.5613,306.5613,1953.0
2022-01-14 13:00:00,321.84,322.24,321.83,322.09,1800.0,306.39,306.7708,306.3804,306.628,1800.0
2022-01-14 13:10:00,321.94,322.44,321.94,322.21,3603.0,306.4852,306.9612,306.4852,306.7422,3603.0
2022-01-14 13:20:00,322.12,322.13,321.25,321.47,7702.0,306.6565,306.666,305.8283,306.0377,7702.0
2022-01-14 13:30:00,321.55,321.57,320.56,320.86,8076.0,306.1139,306.1329,305.1714,305.457,8076.0
2022-01-14 13:40:00,320.68,321.09,320.27,320.55,7013.0,305.2856,305.676,304.8953,305.1619,7013.0
2022-01-14 13:50:00,320.8,320.99,320.28,320.82,5143.0,305.3999,305.5808,304.9048,305.4189,5143.0
2022-01-14 14:00:00,320.79,321.94,320.79,321.29,12152.0,305.3904,306.4852,305.3904,305.8664,12152.0
2022-01-14 14:10:00,321.21,322.06,320.88,322.06,11865.0,305.7902,306.5994,305.476,306.5994,11865.0
2022-01-14 14:20:00,321.91,322.05,320.8,320.87,5079.0,306.4566,306.5899,305.3999,305.4665,5079.0
2022-01-14 14:30:00,320.66,322.22,320.66,322.11,15086.0,305.2666,306.7517,305.2666,306.647,15086.0
2022-01-14 14:40:00,322.09,322.79,321.93,322.64,6615.0,306.628,307.2944,306.4756,307.1516,6615.0
2022-01-14 14:50:00,322.48,323.45,322.46,322.78,5893.0,306.9992,307.9227,306.9802,307.2848,5893.0
2022-01-14 15:00:00,322.68,323.33,322.67,322.91,5180.0,307.1896,307.8084,307.1801,307.4086,5180.0
2022-01-14 15:10:00,323.16,324.04,323.09,324.04,5051.0,307.6466,308.4843,307.58,308.4843,5051.0
2022-01-14 15:20:00,324.09,324.37,323.83,323.99,7569.0,308.5319,308.7985,308.2844,308.4367,7569.0
2022-01-14 15:30:00,323.92,325.11,323.91,324.88,12794.0,308.3701,309.503,308.3606,309.284,12794.0
2022-01-14 15:40:00,324.91,326.18,324.81,326.03,30650.0,309.3126,310.5216,309.2174,310.3788,30650.0
2022-01-14 15:50:00,326.32,327.0,326.09,326.88,87017.0,310.6549,311.3023,310.4359,311.188,87017.0
2022-01-18 09:30:00,323.62,324.15,321.72,323.23,17062.0,308.0845,308.5891,306.2757,307.7132,17062.0
2022-01-18 09:40:00,323.31,323.76,322.93,323.17,12720.0,307.7894,308.2178,307.4276,307.6561,12720.0
2022-01-18 09:50:00,323.34,323.53,322.81,323.19,8728.0,307.8179,307.9988,307.3134,307.6752,8728.0
2022-01-18 10:00:00,323.32,323.78,322.75,323.78,5542.0,307.7989,308.2368,307.2563,308.2368,5542.0
2022-01-18 10:10:00,323.47,323.75,322.3,323.27,9817.0,307.9417,308.2083,306.8279,307.7513,9817.0
2022-01-18 10:20:00,323.07,324.91,322.83,324.6,12771.0,307.5609,309.3126,307.3324,309.0175,12771.0
2022-01-18 10:30:00,324.52,324.74,323.67,323.92,5532.0,308.9413,309.1507,308.1321,308.3701,5532.0
2022-01-18 10:40:00,324.11,324.89,323.95,324.32,8200.0,308.551,309.2935,308.3987,308.7509,8200.0
2022-01-18 10:50:00,324.16,324.85,324.15,324.72,8470.0,308.5986,309.2555,308.5891,309.1317,8470.0
2022-01-18 11:00:00,324.66,325.03,324.22,324.64,7780.0,309.0746,309.4268,308.6557,309.0555,7780.0
2022-01-18 11:10:00,324.65,325.56,324.64,325.55,3022.0,309.0651,309.9314,309.0555,309.9219,3022.0
2022-01-18 11:20:00,325.49,326.85,325.32,326.81,20055.0,309.8647,311.1595,309.7029,311.1214,20055.0
2022-01-18 11:30:00,326.82,326.88,325.19,326.26,49872.0,311.1309,311.188,309.5791,310.5978,49872.0
2022-01-18 11:40:00,326.3,327.26,326.24,327.14,24010.0,310.6359,311.5498,310.5787,311.4355,24010.0
2022-01-18 11:50:00,327.17,327.28,326.52,326.69,4281.0,311.4641,311.5688,310.8453,311.0071,4281.0
2022-01-18 12:00:00,326.72,326.96,324.97,324.97,11671.0,311.0357,311.2642,309.3697,309.3697,11671.0
2022-01-18 12:10:00,325.19,325.4,324.66,325.4,6447.0,309.5791,309.7791,309.0746,309.7791,6447.0
2022-01-18 12:20:00,325.27,325.87,325.01,325.87,4857.0,309.6553,310.2265,309.4078,310.2265,4857.0
2022-01-18 12:30:00,325.73,326.32,325.54,326.11,6596.0,310.0932,310.6549,309.9123,310.455,6596.0
2022-01-18 12:40:00,326.11,326.7,325.53,325.81,6300.0,310.455,311.0167,309.9028,310.1694,6300.0
2022-01-18 12:50:00,325.86,326.12,325.38,325.38,6398.0,310.217,310.4645,309.76,309.76,6398.0
2022-01-18 13:00:00,325.63,325.73,325.08,325.34,3643.0,309.998,310.0932,309.4744,309.7219,3643.0
2022-01-18 13:10:00,325.3,326.34,325.22,326.34,5817.0,309.6839,310.6739,309.6077,310.6739,5817.0
2022-01-18 13:20:00,326.39,326.56,325.12,325.12,24550.0,310.7215,310.8834,309.5125,309.5125,24550.0
2022-01-18 13:30:00,325.39,326.3,325.32,326.07,7508.0,309.7695,310.6359,309.7029,310.4169,7508.0
2022-01-18 13:40:00,326.18,326.37,325.92,326.17,5148.0,310.5216,310.7025,310.2741,310.5121,5148.0
2022-01-18 13:50:00,326.17,326.65,325.91,326.21,1951.0,310.5121,310.9691,310.2646,310.5502,1951.0
2022-01-18 14:00:00,326.24,326.48,326.03,326.03,5150.0,310.5787,310.8072,310.3788,310.3788,5150.0
2022-01-18 14:10:00,326.23,326.43,326.01,326.38,4158.0,310.5692,310.7596,310.3598,310.712,4158.0
2022-01-18 14:20:00,326.31,326.63,325.76,326.51,6802.0,310.6454,310.95,310.1218,310.8358,6802.0
2022-01-18 14:30:00,326.5,326.98,326.5,326.81,3870.0,310.8263,311.2832,310.8263,311.1214,3870.0
2022-01-18 14:40:00,326.85,327.41,326.7,327.39,7962.0,311.1595,311.6926,311.0167,311.6735,7962.0
2022-01-18 14:50:00,327.3,327.92,327.3,327.7,4304.0,311.5878,312.1781,311.5878,311.9686,4304.0
2022-01-18 15:00:00,327.6,327.76,327.16,327.33,3805.0,311.8734,312.0258,311.4546,311.6164,3805.0
2022-01-18 15:10:00,327.08,327.25,326.11,326.35,9506.0,311.3784,311.5402,310.455,310.6835,9506.0
2022-01-18 15:20:00,326.46,327.31,326.38,327.24,8173.0,310.7882,311.5974,310.712,311.5307,8173.0
2022-01-18 15:30:00,327.36,327.81,327.09,327.61,16261.0,311.645,312.0734,311.3879,311.883,16261.0
2022-01-18 15:40:00,327.58,327.68,326.7,327.0,17782.0,311.8544,311.9496,311.0167,311.3023,17782.0
2022-01-18 15:50:00,327.06,327.9,326.32,327.9,99268.0,311.3594,312.159,310.6549,312.159,99268.0
2022-01-19 09:30:00,328.07,329.2,327.02,328.83,6816.0,312.3209,313.3966,311.3213,313.0444,6816.0
2022-01-19 09:40:00,329.07,330.2,328.34,328.79,8672.0,313.2729,314.3486,312.5779,313.0063,8672.0
2022-01-19 09:50:00,327.53,329.11,327.53,328.12,3298.0,311.8068,313.311,311.8068,312.3685,3298.0
2022-01-19 10:00:00,327.79,328.42,326.09,326.09,5847.0,312.0543,312.6541,310.4359,310.4359,5847.0
2022-01-19 10:10:00,325.98,326.23,325.17,325.18,14214.0,310.3312,310.5692,309.5601,309.5696,14214.0
2022-01-19 10:20:00,325.04,325.05,323.09,323.38,5127.0,309.4363,309.4459,307.58,307.856,5127.0
2022-01-19 10:30:00,323.05,324.26,322.9,323.91,21499.0,307.5419,308.6938,307.3991,308.3606,21499.0
2022-01-19 10:40:00,324.1,325.71,324.1,325.71,5723.0,308.5415,310.0742,308.5415,310.0742,5723.0
2022-01-19 10:50:00,325.96,326.41,325.7,326.18,10518.0,310.3122,310.7406,310.0647,310.5216,10518.0
2022-01-19 11:00:00,326.32,326.88,325.88,326.66,13521.0,310.6549,311.188,310.236,310.9786,13521.0
2022-01-19 11:10:00,326.71,326.95,326.53,326.54,3864.0,311.0262,311.2547,310.8548,310.8643,3864.0
2022-01-19 11:20:00,326.62,327.55,325.92,327.51,11004.0,310.9405,311.8258,310.2741,311.7878,11004.0
2022-01-19 11:30:00,327.57,328.19,327.11,327.52,14953.0,311.8449,312.4351,311.407,311.7973,14953.0
2022-01-19 11:40:00,327.42,328.83,327.23,328.63,9224.0,311.7021,313.0444,311.5212,312.854,9224.0
2022-01-19 11:50:00,328.66,329.18,328.5,328.57,26150.0,312.8826,313.3776,312.7302,312.7969,26150.0
2022-01-19 12:00:00,328.62,329.25,328.47,328.47,18291.0,312.8445,313.4442,312.7017,312.7017,18291.0
2022-01-19 12:10:00,328.48,328.99,328.29,328.35,39273.0,312.7112,313.1967,312.5303,312.5874,39273.0
2022-01-19 12:20:00,328.42,328.81,328.21,328.52,13620.0,312.6541,313.0254,312.4542,312.7493,13620.0
2022-01-19 12:30:00,328.52,328.52,327.44,327.61,9708.0,312.7493,312.7493,311.7211,311.883,9708.0
2022-01-19 12:40:00,327.61,327.61,326.25,326.92,11464.0,311.883,311.883,310.5883,311.2261,11464.0
2022-01-19 12:50:00,326.73,327.15,326.65,326.93,5525.0,311.0452,311.445,310.9691,311.2356,5525.0
2022-01-19 13:00:00,327.14,327.39,326.66,327.03,5082.0,311.4355,311.6735,310.9786,311.3308,5082.0
2022-01-19 13:10:00,326.96,327.4,326.86,327.4,4933.0,311.2642,311.683,311.169,311.683,4933.0
2022-01-19 13:20:00,327.23,327.45,326.86,326.86,5627.0,311.5212,311.7306,311.169,311.169,5627.0
2022-01-19 13:30:00,326.61,326.68,326.06,326.13,6449.0,310.931,310.9976,310.4074,310.474,6449.0
2022-01-19 13:40:00,326.12,326.12,325.5,325.65,4114.0,310.4645,310.4645,309.8743,310.0171,4114.0
2022-01-19 13:50:00,325.5,325.71,325.14,325.32,3834.0,309.8743,310.0742,309.5315,309.7029,3834.0
2022-01-19 14:00:00,325.56,325.56,324.65,325.05,5475.0,309.9314,309.9314,309.0651,309.4459,5475.0
2022-01-19 14:10:00,325.02,325.2,324.74,325.03,6115.0,309.4173,309.5887,309.1507,309.4268,6115.0
2022-01-19 14:20:00,324.99,325.03,324.18,324.18,8163.0,309.3887,309.4268,308.6176,308.6176,8163.0
2022-01-19 14:30:00,324.16,324.83,324.16,324.55,13657.0,308.5986,309.2364,308.5986,308.9699,13657.0
2022-01-19 14:40:00,324.52,325.03,324.18,324.32,4601.0,308.9413,309.4268,308.6176,308.7509,4601.0
2022-01-19 14:50:00,324.34,325.07,323.95,324.94,5750.0,308.7699,309.4649,308.3987,309.3411,5750.0
2022-01-19 15:00:00,324.92,325.33,324.53,325.24,6443.0,309.3221,309.7124,308.9508,309.6267,6443.0
2022-01-19 15:10:00,325.28,325.84,325.24,325.6,7350.0,309.6648,310.1979,309.6267,309.9695,7350.0
2022-01-19 15:20:00,325.59,325.99,325.39,325.47,14180.0,309.9599,310.3407,309.7695,309.8457,14180.0
2022-01-19 15:30:00,325.28,325.66,323.19,323.24,29567.0,309.6648,310.0266,307.6752,307.7228,29567.0
2022-01-19 15:40:00,323.15,323.67,322.94,323.45,16603.0,307.6371,308.1321,307.4372,307.9227,16603.0
2022-01-19 15:50:00,323.28,323.64,322.61,323.09,112141.0,307.7608,308.1035,307.123,307.58,112141.0
2022-01-20 09:30:00,323.07,324.54,321.42,321.6,24617.0,307.5609,308.9603,305.9901,306.1615,24617.0
2022-01-20 09:40:00,322.12,323.01,320.92,321.07,5045.0,306.6565,307.5038,305.5141,305.6569,5045.0
2022-01-20 09:50:00,321.05,322.06,319.89,321.79,14824.0,305.6379,306.5994,304.5336,306.3424,14824.0
2022-01-20 10:00:00,321.67,322.67,320.51,322.59,15659.0,306.2281,307.1801,305.1238,307.104,15659.0
2022-01-20 10:10:00,322.68,323.34,321.92,322.34,4248.0,307.1896,307.8179,306.4661,306.866,4248.0
2022-01-20 10:20:00,322.58,322.96,321.82,322.24,7865.0,307.0944,307.4562,306.3709,306.7708,7865.0
2022-01-20 10:30:00,322.53,324.42,322.53,324.42,8447.0,307.0468,308.8461,307.0468,308.8461,8447.0
2022-01-20 10:40:00,324.42,326.28,324.19,326.26,11391.0,308.8461,310.6168,308.6271,310.5978,11391.0
2022-01-20 10:50:00,326.37,326.37,325.12,325.69,13968.0,310.7025,310.7025,309.5125,310.0551,13968.0
2022-01-20 11:00:00,325.85,326.45,325.85,325.98,7928.0,310.2075,310.7787,310.2075,310.3312,7928.0
2022-01-20 11:10:00,325.87,325.87,324.9,325.25,5137.0,310.2265,310.2265,309.3031,309.6363,5137.0
2022-01-20 11:20:00,324.92,325.39,324.69,325.39,3722.0,309.3221,309.7695,309.1031,309.7695,3722.0
2022-01-20 11:30:00,325.56,325.85,324.97,325.02,6203.0,309.9314,310.2075,309.3697,309.4173,6203.0
2022-01-20 11:40:00,324.89,324.89,322.82,323.37,14219.0,309.2935,309.2935,307.3229,307.8465,14219.0
2022-01-20 11:50:00,322.91,323.8,322.77,323.18,4806.0,307.4086,308.2559,307.2753,307.6656,4806.0
2022-01-20 12:00:00,323.19,323.94,323.19,323.89,3728.0,307.6752,308.3891,307.6752,308.3415,3728.0
2022-01-20 12:10:00,323.84,324.18,323.52,323.52,2404.0,308.2939,308.6176,307.9893,307.9893,2404.0
2022-01-20 12:20:00,323.54,323.67,322.87,323.59,3975.0,308.0083,308.1321,307.3705,308.0559,3975.0
2022-01-20 12:30:00,323.88,324.48,323.01,323.28,6664.0,308.332,308.9032,307.5038,307.7608,6664.0
2022-01-20 12:40:00,323.31,323.48,322.09,322.28,4061.0,307.7894,307.9512,306.628,306.8088,4061.0
2022-01-20 12:50:00,322.3,322.72,322.16,322.48,5933.0,306.8279,307.2277,306.6946,306.9992,5933.0
2022-01-20 13:00:00,322.0,322.3,320.9,320.96,5119.0,306.5423,306.8279,305.4951,305.5522,5119.0
2022-01-20 13:10:00,320.92,321.32,319.57,319.81,9490.0,305.5141,305.8949,304.2289,304.4574,9490.0
2022-01-20 13:20:00,319.93,321.32,319.62,321.13,7995.0,304.5716,305.8949,304.2765,305.714,7995.0
2022-01-20 13:30:00,320.66,321.04,320.5,321.04,5073.0,305.2666,305.6284,305.1143,305.6284,5073.0
2022-01-20 13:40:00,320.88,321.46,320.88,321.37,6777.0,305.476,306.0282,305.476,305.9425,6777.0
2022-01-20 13:50:00,321.44,321.61,320.61,320.62,10265.0,306.0092,306.171,305.219,305.2285,10265.0
2022-01-20 14:00:00,320.67,321.88,320.67,321.79,14646.0,305.2761,306.428,305.2761,306.3424,14646.0
2022-01-20 14:10:00,321.86,321.86,320.83,320.92,11347.0,306.409,306.409,305.4284,305.5141,11347.0
2022-01-20 14:20:00,321.04,321.66,320.31,320.54,117950.0,305.6284,306.2186,304.9334,305.1524,117950.0
2022-01-20 14:30:00,320.55,320.67,319.88,320.57,8803.0,305.1619,305.2761,304.524,305.1809,8803.0
2022-01-20 14:40:00,320.37,320.75,320.03,320.48,10048.0,304.9905,305.3523,304.6668,305.0952,10048.0
2022-01-20 14:50:00,320.65,320.86,320.45,320.81,10141.0,305.2571,305.457,305.0667,305.4094,10141.0
2022-01-20 15:00:00,320.87,321.01,318.63,318.63,30622.0,305.4665,305.5998,303.3341,303.3341,30622.0
2022-01-20 15:10:00,318.08,319.39,318.08,319.28,23450.0,302.8105,304.0576,302.8105,303.9529,23450.0
2022-01-20 15:20:00,318.95,319.15,317.9,318.42,11719.0,303.6387,303.8291,302.6391,303.1341,11719.0
2022-01-20 15:30:00,318.03,318.25,316.73,317.32,15932.0,302.7629,302.9723,301.5253,302.0869,15932.0
2022-01-20 15:40:00,317.19,317.33,314.83,314.83,23392.0,301.9632,302.0965,299.7165,299.7165,23392.0
2022-01-20 15:50:00,314.51,315.69,313.21,314.23,79806.0,299.4118,300.5352,298.1742,299.1453,79806.0
2022-01-21 09:30:00,315.14,315.28,312.18,312.18,33677.0,300.0116,300.1449,297.1937,297.1937,33677.0
2022-01-21 09:40:00,312.49,314.26,311.05,313.41,23860.0,297.4888,299.1738,296.1179,298.3646,23860.0
2022-01-21 09:50:00,313.04,313.28,311.6,311.81,23127.0,298.0124,298.2409,296.6415,296.8415,23127.0
2022-01-21 10:00:00,311.83,312.23,309.63,310.83,21300.0,296.8605,297.2413,294.7661,295.9085,21300.0
2022-01-21 10:10:00,310.55,310.83,308.92,309.92,13518.0,295.6419,295.9085,294.0902,295.0422,13518.0
2022-01-21 10:20:00,309.88,312.63,308.81,312.08,8873.0,295.0041,297.6221,293.9855,297.0985,8873.0
2022-01-21 10:30:00,312.43,314.75,312.43,314.38,7670.0,297.4317,299.6403,297.4317,299.2881,7670.0
2022-01-21 10:40:00,314.59,314.84,313.88,314.35,31151.0,299.488,299.726,298.8121,299.2595,31151.0
2022-01-21 10:50:00,314.63,316.13,314.6,316.03,10170.0,299.5261,300.9541,299.4975,300.8589,10170.0
2022-01-21 11:00:00,316.06,317.03,315.22,317.02,4907.0,300.8874,301.8109,300.0878,301.8013,4907.0
2022-01-21 11:10:00,317.19,317.65,316.6,317.27,10393.0,301.9632,302.4011,301.4015,302.0393,10393.0
2022-01-21 11:20:00,317.14,317.23,315.89,316.83,12939.0,301.9156,302.0013,300.7256,301.6205,12939.0
2022-01-21 11:30:00,316.83,317.19,314.73,314.86,14850.0,301.6205,301.9632,299.6213,299.745,14850.0
2022-01-21 11:40:00,314.9,315.51,314.4,314.4,13715.0,299.7831,300.3638,299.3071,299.3071,13715.0
2022-01-21 11:50:00,314.5,315.12,313.93,314.7,12450.0,299.4023,299.9926,298.8597,299.5927,12450.0
2022-01-21 12:00:00,314.48,315.32,314.27,314.58,17847.0,299.3833,300.183,299.1834,299.4785,17847.0
2022-01-21 12:10:00,314.31,314.57,313.69,314.35,3240.0,299.2214,299.469,298.6312,299.2595,3240.0
2022-01-21 12:20:00,314.18,315.23,313.87,314.6,7044.0,299.0977,300.0973,298.8026,299.4975,7044.0
2022-01-21 12:30:00,314.5,315.17,314.26,315.1,5327.0,299.4023,300.0402,299.1738,299.9735,5327.0
2022-01-21 12:40:00,314.87,315.25,313.47,313.5,19226.0,299.7546,300.1163,298.4218,298.4503,19226.0
2022-01-21 12:50:00,313.58,314.86,313.24,314.34,19568.0,298.5265,299.745,298.2028,299.25,19568.0
2022-01-21 13:00:00,314.66,314.85,313.63,314.28,4501.0,299.5546,299.7355,298.5741,299.1929,4501.0
2022-01-21 13:10:00,314.36,315.21,313.88,313.88,5285.0,299.269,300.0782,298.8121,298.8121,5285.0
2022-01-21 13:20:00,313.95,314.1,312.98,313.64,4835.0,298.8787,299.0215,297.9553,298.5836,4835.0
2022-01-21 13:30:00,314.07,314.86,313.77,314.7,2349.0,298.993,299.745,298.7074,299.5927,2349.0
2022-01-21 13:40:00,314.8,315.13,313.83,314.29,2212.0,299.6879,300.0021,298.7645,299.2024,2212.0
2022-01-21 13:50:00,314.55,314.96,313.76,313.76,5861.0,299.4499,299.8402,298.6978,298.6978,5861.0
2022-01-21 14:00:00,314.23,314.72,313.73,314.47,8694.0,299.1453,299.6118,298.6693,299.3738,8694.0
2022-01-21 14:10:00,314.88,314.88,314.3,314.3,10974.0,299.7641,299.7641,299.2119,299.2119,10974.0
2022-01-21 14:20:00,314.13,314.83,313.93,313.98,3850.0,299.0501,299.7165,298.8597,298.9073,3850.0
2022-01-21 14:30:00,313.9,314.44,313.36,314.43,3710.0,298.8311,299.3452,298.317,299.3357,3710.0
2022-01-21 14:40:00,314.56,314.88,314.37,314.55,4495.0,299.4594,299.7641,299.2786,299.4499,4495.0
2022-01-21 14:50:00,314.54,314.54,312.97,312.97,6444.0,299.4404,299.4404,297.9458,297.9458,6444.0
2022-01-21 15:00:00,313.17,313.71,312.42,312.81,5217.0,298.1362,298.6502,297.4222,297.7934,5217.0
2022-01-21 15:10:00,312.54,313.71,312.17,313.05,4204.0,297.5364,298.6502,297.1842,298.0219,4204.0
2022-01-21 15:20:00,313.22,313.37,311.83,311.83,12037.0,298.1838,298.3266,296.8605,296.8605,12037.0
2022-01-21 15:30:00,312.16,313.41,312.01,313.34,11496.0,297.1746,298.3646,297.0319,298.298,11496.0
2022-01-21 15:40:00,313.42,314.37,312.94,314.13,21413.0,298.3742,299.2786,297.9172,299.0501,21413.0
2022-01-21 15:50:00,314.21,314.25,312.69,313.47,76156.0,299.1262,299.1643,297.6792,298.4218,76156.0
2022-01-24 09:30:00,306.8,307.81,306.0,307.81,13637.0,292.072,293.0335,291.3104,293.0335,13637.0
2022-01-24 09:40:00,307.38,308.31,302.48,302.49,15604.0,292.6241,293.5095,287.9593,287.9689,15604.0
2022-01-24 09:50:00,302.54,303.15,300.9,301.54,15611.0,288.0165,288.5972,286.4552,287.0645,15611.0
2022-01-24 10:00:00,301.3,301.3,298.41,299.13,15144.0,286.836,286.836,284.0847,284.7702,15144.0
2022-01-24 10:10:00,299.1,301.04,298.63,300.01,22400.0,284.7416,286.5885,284.2942,285.6079,22400.0
2022-01-24 10:20:00,299.89,302.98,299.35,302.43,17419.0,285.4937,288.4353,284.9796,287.9117,17419.0
2022-01-24 10:30:00,302.66,304.79,302.43,304.27,14220.0,288.1307,290.1584,287.9117,289.6634,14220.0
2022-01-24 10:40:00,304.02,305.44,302.84,303.52,10184.0,289.4254,290.7772,288.3021,288.9494,10184.0
2022-01-24 10:50:00,303.65,305.58,303.26,304.82,9955.0,289.0732,290.9105,288.7019,290.187,9955.0
2022-01-24 11:00:00,304.11,304.51,303.44,303.61,11116.0,289.5111,289.8919,288.8733,289.0351,11116.0
2022-01-24 11:10:00,303.47,304.65,303.11,304.33,7362.0,288.9018,290.0252,288.5591,289.7205,7362.0
2022-01-24 11:20:00,304.41,305.52,303.97,305.52,7100.0,289.7967,290.8534,289.3778,290.8534,7100.0
2022-01-24 11:30:00,305.31,306.03,304.23,304.31,6401.0,290.6535,291.3389,289.6253,289.7015,6401.0
2022-01-24 11:40:00,304.47,304.53,302.19,302.2,11650.0,289.8538,289.9109,287.6833,287.6928,11650.0
2022-01-24 11:50:00,302.19,303.97,301.76,303.97,11118.0,287.6833,289.3778,287.2739,289.3778,11118.0
2022-01-24 12:00:00,304.13,304.72,303.25,303.25,10698.0,289.5301,290.0918,288.6924,288.6924,10698.0
2022-01-24 12:10:00,303.49,303.5,301.3,301.91,6583.0,288.9209,288.9304,286.836,287.4167,6583.0
2022-01-24 12:20:00,301.66,302.25,300.62,300.93,10198.0,287.1787,287.7404,286.1886,286.4837,10198.0
2022-01-24 12:30:00,300.8,301.1,299.56,300.38,6777.0,286.36,286.6456,285.1795,285.9602,6777.0
2022-01-24 12:40:00,300.24,301.77,299.93,300.95,5960.0,285.8269,287.2834,285.5318,286.5028,5960.0
2022-01-24 12:50:00,301.17,302.38,300.82,302.0,9414.0,286.7122,287.8641,286.379,287.5024,9414.0
2022-01-24 13:00:00,302.27,303.07,301.47,302.85,14005.0,287.7594,288.521,286.9978,288.3116,14005.0
2022-01-24 13:10:00,302.74,304.45,302.43,304.23,6392.0,288.2069,289.8348,287.9117,289.6253,6392.0
2022-01-24 13:20:00,304.21,304.21,302.42,302.66,5287.0,289.6063,289.6063,287.9022,288.1307,5287.0
2022-01-24 13:30:00,302.61,303.77,302.46,303.16,11991.0,288.0831,289.1874,287.9403,288.6067,11991.0
2022-01-24 13:40:00,303.17,305.08,302.67,304.82,8376.0,288.6162,290.4345,288.1402,290.187,8376.0
2022-01-24 13:50:00,305.39,306.4,304.83,306.4,4840.0,290.7296,291.6912,290.1965,291.6912,4840.0
2022-01-24 14:00:00,306.23,307.52,306.23,307.38,6127.0,291.5293,292.7574,291.5293,292.6241,6127.0
2022-01-24 14:10:00,307.05,307.39,305.13,305.36,8580.0,292.31,292.6336,290.4821,290.7011,8580.0
2022-01-24 14:20:00,305.46,305.98,304.25,304.85,7096.0,290.7963,291.2913,289.6444,290.2156,7096.0
2022-01-24 14:30:00,304.86,305.66,304.06,304.26,4589.0,290.2251,290.9867,289.4635,289.6539,4589.0
2022-01-24 14:40:00,304.25,305.01,304.11,304.92,10185.0,289.6444,290.3679,289.5111,290.2822,10185.0
2022-01-24 14:50:00,305.3,306.76,304.91,306.76,4896.0,290.644,292.0339,290.2727,292.0339,4896.0
2022-01-24 15:00:00,306.94,308.11,306.41,307.13,3626.0,292.2052,293.3191,291.7007,292.3861,3626.0
2022-01-24 15:10:00,307.27,308.34,307.27,307.62,7451.0,292.5194,293.538,292.5194,292.8526,7451.0
2022-01-24 15:20:00,307.79,309.29,307.79,308.44,9387.0,293.0144,294.4424,293.0144,293.6332,9387.0
2022-01-24 15:30:00,308.29,311.22,308.16,311.21,10244.0,293.4904,296.2798,293.3667,296.2703,10244.0
2022-01-24 15:40:00,311.0,313.4,309.81,313.06,41840.0,296.0703,298.3551,294.9375,298.0314,41840.0
2022-01-24 15:50:00,313.35,315.4,313.08,314.15,94899.0,298.3075,300.2591,298.0505,299.0691,94899.0
2022-01-25 09:30:00,307.4,309.61,306.81,306.81,10310.0,292.6432,294.7471,292.0815,292.0815,10310.0
2022-01-25 09:40:00,306.81,307.1,303.76,304.61,14428.0,292.0815,292.3576,289.1779,289.9871,14428.0
2022-01-25 09:50:00,303.78,304.8,302.68,303.0,16892.0,289.1969,290.168,288.1497,288.4544,16892.0
2022-01-25 10:00:00,303.14,304.03,302.01,302.88,24520.0,288.5877,289.4349,287.5119,288.3401,24520.0
2022-01-25 10:10:00,302.85,304.96,302.49,304.45,8927.0,288.3116,290.3203,287.9689,289.8348,8927.0
2022-01-25 10:20:00,303.86,305.98,303.69,305.98,10527.0,289.2731,291.2913,289.1113,291.2913,10527.0
2022-01-25 10:30:00,306.09,306.1,304.77,304.93,8282.0,291.396,291.4056,290.1394,290.2917,8282.0
2022-01-25 10:40:00,305.43,307.02,305.0,306.54,5816.0,290.7677,292.2814,290.3584,291.8244,5816.0
2022-01-25 10:50:00,306.32,306.63,304.3,304.3,4748.0,291.615,291.9101,289.692,289.692,4748.0
2022-01-25 11:00:00,304.23,305.26,303.69,304.77,8034.0,289.6253,290.6059,289.1113,290.1394,8034.0
2022-01-25 11:10:00,305.04,305.99,304.66,305.5,20454.0,290.3964,291.3008,290.0347,290.8344,20454.0
2022-01-25 11:20:00,306.72,307.71,306.09,306.46,6693.0,291.9958,292.9383,291.396,291.7483,6693.0
2022-01-25 11:30:00,306.23,306.23,304.14,304.39,5897.0,291.5293,291.5293,289.5397,289.7777,5897.0
2022-01-25 11:40:00,304.81,305.71,304.52,305.71,4087.0,290.1775,291.0343,289.9014,291.0343,4087.0
2022-01-25 11:50:00,305.85,306.93,304.41,304.72,4309.0,291.1676,292.1957,289.7967,290.0918,4309.0
2022-01-25 12:00:00,304.52,307.3,304.15,306.66,11475.0,289.9014,292.548,289.5492,291.9387,11475.0
2022-01-25 12:10:00,306.5,306.84,305.45,305.8,5118.0,291.7864,292.11,290.7868,291.12,5118.0
2022-01-25 12:20:00,305.64,307.44,305.61,307.18,3599.0,290.9676,292.6812,290.9391,292.4337,3599.0
2022-01-25 12:30:00,306.94,306.94,305.64,306.06,2538.0,292.2052,292.2052,290.9676,291.3675,2538.0
2022-01-25 12:40:00,306.09,306.1,305.21,305.21,2645.0,291.396,291.4056,290.5583,290.5583,2645.0
2022-01-25 12:50:00,305.43,305.74,304.73,305.74,6822.0,290.7677,291.0628,290.1013,291.0628,6822.0
2022-01-25 13:00:00,305.89,305.89,304.89,305.34,5740.0,291.2056,291.2056,290.2536,290.682,5740.0
2022-01-25 13:10:00,305.64,306.75,305.44,306.75,7200.0,290.9676,292.0244,290.7772,292.0244,7200.0
2022-01-25 13:20:00,306.71,307.95,306.43,307.76,4988.0,291.9863,293.1668,291.7197,292.9859,4988.0
2022-01-25 13:30:00,307.92,309.41,307.61,309.41,4000.0,293.1382,294.5567,292.8431,294.5567,4000.0
2022-01-25 13:40:00,309.41,310.1,308.76,310.1,7668.0,294.5567,295.2135,293.9379,295.2135,7668.0
2022-01-25 13:50:00,309.87,311.58,309.87,311.58,10219.0,294.9946,296.6225,294.9946,296.6225,10219.0
2022-01-25 14:00:00,311.45,311.65,310.51,310.93,12010.0,296.4987,296.6891,295.6039,296.0037,12010.0
2022-01-25 14:10:00,311.2,312.93,311.2,312.93,6729.0,296.2607,297.9077,296.2607,297.9077,6729.0
2022-01-25 14:20:00,312.95,313.33,312.48,312.58,14472.0,297.9267,298.2885,297.4793,297.5745,14472.0
2022-01-25 14:30:00,312.39,313.68,312.09,313.68,9763.0,297.3936,298.6217,297.108,298.6217,9763.0
2022-01-25 14:40:00,313.73,314.92,313.54,314.52,13540.0,298.6693,299.8022,298.4884,299.4214,13540.0
2022-01-25 14:50:00,314.33,315.64,314.33,315.0,11912.0,299.2405,300.4876,299.2405,299.8783,11912.0
2022-01-25 15:00:00,315.11,315.11,313.02,313.11,12067.0,299.983,299.983,297.9934,298.079,12067.0
2022-01-25 15:10:00,312.91,314.29,312.72,314.14,7750.0,297.8886,299.2024,297.7078,299.0596,7750.0
2022-01-25 15:20:00,314.06,314.15,311.79,311.79,8322.0,298.9834,299.0691,296.8224,296.8224,8322.0
2022-01-25 15:30:00,312.14,312.7,311.01,312.57,6932.0,297.1556,297.6887,296.0799,297.565,6932.0
2022-01-25 15:40:00,312.52,313.48,312.21,312.56,18719.0,297.5174,298.4313,297.2222,297.5554,18719.0
2022-01-25 15:50:00,312.4,312.56,310.5,311.8,87684.0,297.4031,297.5554,295.5943,296.8319,87684.0
2022-01-26 09:30:00,315.57,318.0,315.25,317.61,8365.0,300.421,302.7343,300.1163,302.363,8365.0
2022-01-26 09:40:00,317.61,320.12,317.25,320.12,12632.0,302.363,304.7525,302.0203,304.7525,12632.0
2022-01-26 09:50:00,320.68,321.94,320.55,321.36,10353.0,305.2856,306.4852,305.1619,305.933,10353.0
2022-01-26 10:00:00,321.36,322.29,320.72,320.77,13206.0,305.933,306.8184,305.3237,305.3713,13206.0
2022-01-26 10:10:00,320.82,320.82,319.11,320.06,6135.0,305.4189,305.4189,303.791,304.6954,6135.0
2022-01-26 10:20:00,320.27,320.53,317.01,317.56,8225.0,304.8953,305.1428,301.7918,302.3154,8225.0
2022-01-26 10:30:00,317.17,318.07,316.74,316.9,11048.0,301.9441,302.8009,301.5348,301.6871,11048.0
2022-01-26 10:40:00,317.01,317.63,316.71,317.31,8556.0,301.7918,302.3821,301.5062,302.0774,8556.0
2022-01-26 10:50:00,317.26,317.98,316.33,316.5,6687.0,302.0298,302.7153,301.1445,301.3063,6687.0
2022-01-26 11:00:00,316.71,318.28,316.44,318.09,10411.0,301.5062,303.0009,301.2492,302.82,10411.0
2022-01-26 11:10:00,318.32,319.36,318.27,319.27,8942.0,303.0389,304.029,302.9913,303.9433,8942.0
2022-01-26 11:20:00,319.41,319.99,318.89,319.78,9648.0,304.0766,304.6288,303.5816,304.4288,9648.0
2022-01-26 11:30:00,319.68,320.21,318.35,319.0,13993.0,304.3336,304.8382,303.0675,303.6863,13993.0
2022-01-26 11:40:00,318.86,319.53,318.59,318.69,9240.0,303.553,304.1909,303.296,303.3912,9240.0
2022-01-26 11:50:00,318.51,320.2,317.82,320.12,7927.0,303.2198,304.8287,302.5629,304.7525,7927.0
2022-01-26 12:00:00,319.88,320.03,318.22,318.45,10621.0,304.524,304.6668,302.9437,303.1627,10621.0
2022-01-26 12:10:00,318.35,318.82,318.18,318.52,6345.0,303.0675,303.5149,302.9057,303.2293,6345.0
2022-01-26 12:20:00,318.37,318.41,317.8,318.21,4874.0,303.0865,303.1246,302.5439,302.9342,4874.0
2022-01-26 12:30:00,318.24,318.27,317.39,317.39,7004.0,302.9628,302.9913,302.1536,302.1536,7004.0
2022-01-26 12:40:00,317.13,317.72,317.13,317.54,6407.0,301.9061,302.4677,301.9061,302.2964,6407.0
2022-01-26 12:50:00,317.32,317.84,317.21,317.35,7661.0,302.0869,302.582,301.9822,302.1155,7661.0
2022-01-26 13:00:00,317.24,317.24,315.57,316.86,12138.0,302.0108,302.0108,300.421,301.649,12138.0
2022-01-26 13:10:00,316.86,317.72,316.54,316.94,8593.0,301.649,302.4677,301.3444,301.7252,8593.0
2022-01-26 13:20:00,316.71,317.48,316.03,317.48,12912.0,301.5062,302.2393,300.8589,302.2393,12912.0
2022-01-26 13:30:00,317.59,317.67,316.99,317.42,10572.0,302.344,302.4201,301.7728,302.1821,10572.0
2022-01-26 13:40:00,317.46,318.51,317.01,317.77,14053.0,302.2202,303.2198,301.7918,302.5153,14053.0
2022-01-26 13:50:00,317.68,318.03,317.15,317.62,10183.0,302.4297,302.7629,301.9251,302.3725,10183.0
2022-01-26 14:00:00,317.94,319.76,317.73,317.93,9456.0,302.6772,304.4098,302.4773,302.6677,9456.0
2022-01-26 14:10:00,317.64,317.84,315.51,316.1,7896.0,302.3916,302.582,300.3638,300.9255,7896.0
2022-01-26 14:20:00,316.26,318.13,316.26,318.02,6898.0,301.0778,302.8581,301.0778,302.7533,6898.0
2022-01-26 14:30:00,318.09,318.09,314.41,317.08,9572.0,302.82,302.82,299.3166,301.8585,9572.0
2022-01-26 14:40:00,316.76,316.76,312.08,312.3,7100.0,301.5538,301.5538,297.0985,297.3079,7100.0
2022-01-26 14:50:00,312.48,315.27,312.48,315.27,14857.0,297.4793,300.1354,297.4793,300.1354,14857.0
2022-01-26 15:00:00,315.06,315.06,311.34,311.34,14358.0,299.9354,299.9354,296.394,296.394,14358.0
2022-01-26 15:10:00,311.38,312.89,310.74,310.93,11813.0,296.4321,297.8696,295.8228,296.0037,11813.0
2022-01-26 15:20:00,310.89,312.08,308.86,311.94,9883.0,295.9656,297.0985,294.0331,296.9652,9883.0
2022-01-26 15:30:00,312.22,313.26,312.05,313.03,25051.0,297.2318,298.2218,297.0699,298.0029,25051.0
2022-01-26 15:40:00,312.62,314.4,312.16,312.96,25399.0,297.6126,299.3071,297.1746,297.9362,25399.0
2022-01-26 15:50:00,312.67,314.96,312.19,313.89,75286.0,297.6602,299.8402,297.2032,298.8216,75286.0
2022-01-27 09:30:00,318.45,318.46,315.45,316.93,7498.0,303.1627,303.1722,300.3067,301.7157,7498.0
2022-01-27 09:40:00,317.74,319.03,317.54,317.88,9663.0,302.4868,303.7149,302.2964,302.6201,9663.0
2022-01-27 09:50:00,318.66,319.88,318.59,319.34,5233.0,303.3626,304.524,303.296,304.01,5233.0
2022-01-27 10:00:00,319.07,321.44,317.72,321.43,14497.0,303.7529,306.0092,302.4677,305.9996,14497.0
2022-01-27 10:10:00,321.41,322.39,319.55,320.09,4360.0,305.9806,306.9136,304.2099,304.724,4360.0
2022-01-27 10:20:00,319.76,319.97,316.56,316.56,4448.0,304.4098,304.6097,301.3634,301.3634,4448.0
2022-01-27 10:30:00,315.87,316.05,313.57,313.65,13900.0,300.7065,300.8779,298.517,298.5931,13900.0
2022-01-27 10:40:00,313.69,317.07,313.55,316.23,27336.0,298.6312,301.8489,298.4979,301.0493,27336.0
2022-01-27 10:50:00,316.34,316.44,315.68,316.3,2840.0,301.154,301.2492,300.5257,301.1159,2840.0
2022-01-27 11:00:00,316.5,318.37,316.35,316.8,10518.0,301.3063,303.0865,301.1635,301.5919,10518.0
2022-01-27 11:10:00,316.77,317.78,316.18,316.18,7911.0,301.5633,302.5249,301.0017,301.0017,7911.0
2022-01-27 11:20:00,316.38,317.2,316.2,316.98,9404.0,301.1921,301.9727,301.0207,301.7633,9404.0
2022-01-27 11:30:00,316.95,319.22,316.7,318.45,7050.0,301.7347,303.8957,301.4967,303.1627,7050.0
2022-01-27 11:40:00,318.12,319.43,317.7,318.2,9064.0,302.8485,304.0957,302.4487,302.9247,9064.0
2022-01-27 11:50:00,318.21,318.21,317.12,317.32,2965.0,302.9342,302.9342,301.8965,302.0869,2965.0
2022-01-27 12:00:00,317.32,317.33,315.66,315.67,5818.0,302.0869,302.0965,300.5066,300.5162,5818.0
2022-01-27 12:10:00,315.24,316.05,314.2,314.2,2682.0,300.1068,300.8779,299.1167,299.1167,2682.0
2022-01-27 12:20:00,314.57,314.65,313.61,313.98,3100.0,299.469,299.5451,298.555,298.9073,3100.0
2022-01-27 12:30:00,314.08,314.08,312.42,312.7,27935.0,299.0025,299.0025,297.4222,297.6887,27935.0
2022-01-27 12:40:00,312.73,313.1,311.84,312.08,3980.0,297.7173,298.0695,296.87,297.0985,3980.0
2022-01-27 12:50:00,312.32,312.82,311.78,312.25,5067.0,297.327,297.803,296.8129,297.2603,5067.0
2022-01-27 13:00:00,312.14,312.24,309.5,310.29,29937.0,297.1556,297.2508,294.6423,295.3944,29937.0
2022-01-27 13:10:00,310.32,311.35,310.04,310.46,19916.0,295.423,296.4035,295.1564,295.5563,19916.0
2022-01-27 13:20:00,309.89,310.09,308.47,308.72,9508.0,295.0136,295.204,293.6618,293.8998,9508.0
2022-01-27 13:30:00,308.75,309.92,307.36,307.66,15156.0,293.9283,295.0422,292.6051,292.8907,15156.0
2022-01-27 13:40:00,307.43,308.41,307.07,307.43,8415.0,292.6717,293.6047,292.329,292.6717,8415.0
2022-01-27 13:50:00,307.42,308.23,306.97,307.41,16732.0,292.6622,293.4333,292.2338,292.6527,16732.0
2022-01-27 14:00:00,307.23,309.33,307.23,308.86,14050.0,292.4813,294.4805,292.4813,294.0331,14050.0
2022-01-27 14:10:00,308.89,309.24,306.32,306.55,23627.0,294.0616,294.3948,291.615,291.834,23627.0
2022-01-27 14:20:00,306.5,306.52,305.28,305.78,6251.0,291.7864,291.8054,290.6249,291.1009,6251.0
2022-01-27 14:30:00,305.52,305.9,304.25,305.69,11338.0,290.8534,291.2152,289.6444,291.0152,11338.0
2022-01-27 14:40:00,305.76,308.67,305.76,308.04,17650.0,291.0819,293.8522,291.0819,293.2524,17650.0
2022-01-27 14:50:00,308.05,308.05,306.08,306.65,5000.0,293.262,293.262,291.3865,291.9292,5000.0
2022-01-27 15:00:00,306.55,307.8,306.54,307.11,5657.0,291.834,293.024,291.8244,292.3671,5657.0
2022-01-27 15:10:00,307.41,307.41,305.51,306.52,7187.0,292.6527,292.6527,290.8439,291.8054,7187.0
2022-01-27 15:20:00,306.55,307.48,305.49,307.28,11516.0,291.834,292.7193,290.8248,292.5289,11516.0
2022-01-27 15:30:00,307.22,308.54,307.12,307.49,25326.0,292.4718,293.7284,292.3766,292.7288,25326.0
2022-01-27 15:40:00,307.36,309.89,307.36,308.67,31141.0,292.6051,295.0136,292.6051,293.8522,31141.0
2022-01-27 15:50:00,308.39,308.97,307.89,308.54,51745.0,293.5856,294.1378,293.1096,293.7284,51745.0
2022-01-28 09:30:00,306.26,307.16,303.3,303.3,7123.0,291.5579,292.4147,288.74,288.74,7123.0
2022-01-28 09:40:00,303.27,304.44,301.91,301.92,7288.0,288.7114,289.8253,287.4167,287.4262,7288.0
2022-01-28 09:50:00,301.62,303.24,301.62,301.67,19263.0,287.1406,288.6829,287.1406,287.1882,19263.0
2022-01-28 10:00:00,301.98,302.91,301.09,302.91,10758.0,287.4833,288.3687,286.6361,288.3687,10758.0
2022-01-28 10:10:00,303.84,304.43,302.33,304.1,4771.0,289.2541,289.8157,287.8165,289.5016,4771.0
2022-01-28 10:20:00,304.11,305.15,302.0,302.74,18776.0,289.5111,290.5012,287.5024,288.2069,18776.0
2022-01-28 10:30:00,302.73,303.0,300.5,300.5,41503.0,288.1973,288.4544,286.0744,286.0744,41503.0
2022-01-28 10:40:00,300.57,300.57,297.71,299.59,14212.0,286.141,286.141,283.4183,285.2081,14212.0
2022-01-28 10:50:00,300.21,300.93,299.76,300.5,9475.0,285.7983,286.4837,285.3699,286.0744,9475.0
2022-01-28 11:00:00,301.25,301.29,298.97,299.89,17674.0,286.7884,286.8265,284.6178,285.4937,17674.0
2022-01-28 11:10:00,299.94,301.94,299.56,301.84,5128.0,285.5413,287.4453,285.1795,287.3501,5128.0
2022-01-28 11:20:00,302.46,302.46,300.47,300.77,8612.0,287.9403,287.9403,286.0458,286.3314,8612.0
2022-01-28 11:30:00,300.95,302.48,300.85,302.0,4017.0,286.5028,287.9593,286.4076,287.5024,4017.0
2022-01-28 11:40:00,302.07,302.68,301.59,302.06,5869.0,287.569,288.1497,287.1121,287.5595,5869.0
2022-01-28 11:50:00,302.16,303.51,301.56,303.5,13220.0,287.6547,288.9399,287.0835,288.9304,13220.0
2022-01-28 12:00:00,303.71,303.84,303.06,303.47,3281.0,289.1303,289.2541,288.5115,288.9018,3281.0
2022-01-28 12:10:00,303.69,304.6,303.12,304.52,6563.0,289.1113,289.9776,288.5686,289.9014,6563.0
2022-01-28 12:20:00,304.61,304.69,303.02,303.08,5894.0,289.9871,290.0632,288.4734,288.5305,5894.0
2022-01-28 12:30:00,303.6,303.6,302.67,302.85,5661.0,289.0256,289.0256,288.1402,288.3116,5661.0
2022-01-28 12:40:00,302.71,303.34,302.1,302.1,5759.0,288.1783,288.7781,287.5976,287.5976,5759.0
2022-01-28 12:50:00,301.72,303.28,301.72,302.65,4515.0,287.2358,288.7209,287.2358,288.1212,4515.0
2022-01-28 13:00:00,302.42,304.12,302.2,304.12,3464.0,287.9022,289.5206,287.6928,289.5206,3464.0
2022-01-28 13:10:00,303.91,304.17,303.29,303.97,3623.0,289.3207,289.5682,288.7305,289.3778,3623.0
2022-01-28 13:20:00,303.68,303.81,302.92,303.07,4182.0,289.1017,289.2255,288.3782,288.521,4182.0
2022-01-28 13:30:00,303.42,304.71,303.42,304.31,2301.0,288.8542,290.0823,288.8542,289.7015,2301.0
2022-01-28 13:40:00,304.28,305.38,303.89,305.23,6048.0,289.6729,290.7201,289.3017,290.5773,6048.0
2022-01-28 13:50:00,305.19,305.85,305.15,305.36,3409.0,290.5392,291.1676,290.5012,290.7011,3409.0
2022-01-28 14:00:00,305.39,305.42,303.69,303.78,3054.0,290.7296,290.7582,289.1113,289.1969,3054.0
2022-01-28 14:10:00,303.84,303.84,301.97,302.24,9798.0,289.2541,289.2541,287.4738,287.7309,9798.0
2022-01-28 14:20:00,302.0,302.04,300.12,300.15,20354.0,287.5024,287.5405,285.7126,285.7412,20354.0
2022-01-28 14:30:00,299.87,300.75,299.69,300.61,13494.0,285.4746,286.3124,285.3033,286.1791,13494.0
2022-01-28 14:40:00,300.66,302.7,300.48,302.7,33253.0,286.2267,288.1688,286.0554,288.1688,33253.0
2022-01-28 14:50:00,302.79,303.42,302.46,303.07,7231.0,288.2545,288.8542,287.9403,288.521,7231.0
2022-01-28 15:00:00,303.29,303.76,302.93,303.76,3877.0,288.7305,289.1779,288.3877,289.1779,3877.0
2022-01-28 15:10:00,303.26,303.86,303.13,303.44,7981.0,288.7019,289.2731,288.5781,288.8733,7981.0
2022-01-28 15:20:00,303.82,305.17,303.74,304.97,7619.0,289.235,290.5202,289.1589,290.3298,7619.0
2022-01-28 15:30:00,304.97,306.15,304.15,305.69,14759.0,290.3298,291.4532,289.5492,291.0152,14759.0
2022-01-28 15:40:00,305.57,307.5,305.57,307.5,31222.0,290.901,292.7384,290.901,292.7384,31222.0
2022-01-28 15:50:00,307.81,308.7,307.24,308.56,84860.0,293.0335,293.8807,292.4908,293.7475,84860.0
2022-01-31 09:30:00,306.24,306.93,304.57,305.54,15499.0,291.5388,292.1957,289.949,290.8724,15499.0
2022-01-31 09:40:00,304.84,305.05,303.14,303.8,9187.0,290.206,290.406,288.5877,289.216,9187.0
2022-01-31 09:50:00,303.79,304.65,303.29,303.71,11059.0,289.2065,290.0252,288.7305,289.1303,11059.0
2022-01-31 10:00:00,303.56,304.78,303.56,304.57,17405.0,288.9875,290.1489,288.9875,289.949,17405.0
2022-01-31 10:10:00,304.71,306.02,304.6,305.17,8640.0,290.0823,291.3294,289.9776,290.5202,8640.0
2022-01-31 10:20:00,305.73,306.77,305.54,306.0,6674.0,291.0533,292.0434,290.8724,291.3104,6674.0
2022-01-31 10:30:00,306.0,307.58,305.96,306.34,5924.0,291.3104,292.8145,291.2723,291.634,5924.0
2022-01-31 10:40:00,306.06,306.14,305.05,305.46,5614.0,291.3675,291.4436,290.406,290.7963,5614.0
2022-01-31 10:50:00,305.56,307.28,305.55,306.23,6846.0,290.8915,292.5289,290.882,291.5293,6846.0
2022-01-31 11:00:00,306.57,307.04,305.15,305.16,5655.0,291.853,292.3004,290.5012,290.5107,5655.0
2022-01-31 11:10:00,305.22,305.87,304.85,305.51,3540.0,290.5678,291.1866,290.2156,290.8439,3540.0
2022-01-31 11:20:00,305.6,305.74,304.37,304.68,9463.0,290.9296,291.0628,289.7586,290.0537,9463.0
2022-01-31 11:30:00,304.79,306.03,304.51,305.47,7782.0,290.1584,291.3389,289.8919,290.8058,7782.0
2022-01-31 11:40:00,305.66,306.31,305.19,306.16,8629.0,290.9867,291.6055,290.5392,291.4627,8629.0
2022-01-31 11:50:00,306.17,307.18,306.16,307.07,9139.0,291.4722,292.4337,291.4627,292.329,9139.0
2022-01-31 12:00:00,307.3,307.91,307.26,307.44,4724.0,292.548,293.1287,292.5099,292.6812,4724.0
2022-01-31 12:10:00,307.69,308.66,307.6,308.62,5514.0,292.9192,293.8427,292.8336,293.8046,5514.0
2022-01-31 12:20:00,308.62,309.38,308.33,309.06,16992.0,293.8046,294.5281,293.5285,294.2235,16992.0
2022-01-31 12:30:00,309.17,309.37,308.21,308.67,4830.0,294.3282,294.5186,293.4143,293.8522,4830.0
2022-01-31 12:40:00,308.32,309.4,308.31,309.4,5488.0,293.519,294.5471,293.5095,294.5471,5488.0
2022-01-31 12:50:00,309.39,309.49,308.87,309.01,2879.0,294.5376,294.6328,294.0426,294.1759,2879.0
2022-01-31 13:00:00,308.84,308.84,307.95,308.29,3097.0,294.014,294.014,293.1668,293.4904,3097.0
2022-01-31 13:10:00,308.32,308.68,308.05,308.51,5218.0,293.519,293.8617,293.262,293.6999,5218.0
2022-01-31 13:20:00,308.6,309.65,308.6,309.5,6404.0,293.7855,294.7851,293.7855,294.6423,6404.0
2022-01-31 13:30:00,309.33,309.95,309.08,309.94,3013.0,294.4805,295.0707,294.2425,295.0612,3013.0
2022-01-31 13:40:00,309.93,311.5,309.71,310.43,21156.0,295.0517,296.5463,294.8423,295.5277,21156.0
2022-01-31 13:50:00,310.37,310.37,309.34,309.35,4151.0,295.4706,295.4706,294.49,294.4995,4151.0
2022-01-31 14:00:00,309.34,309.81,309.21,309.67,1761.0,294.49,294.9375,294.3663,294.8042,1761.0
2022-01-31 14:10:00,309.71,309.93,309.52,309.77,4179.0,294.8423,295.0517,294.6614,294.8994,4179.0
2022-01-31 14:20:00,309.68,309.95,309.09,309.47,9834.0,294.8137,295.0707,294.252,294.6138,9834.0
2022-01-31 14:30:00,309.28,310.02,309.28,309.38,6704.0,294.4329,295.1374,294.4329,294.5281,6704.0
2022-01-31 14:40:00,309.25,309.33,308.62,308.62,10440.0,294.4043,294.4805,293.8046,293.8046,10440.0
2022-01-31 14:50:00,308.62,308.71,308.28,308.5,9396.0,293.8046,293.8903,293.4809,293.6903,9396.0
2022-01-31 15:00:00,308.46,309.11,307.89,307.89,7301.0,293.6523,294.2711,293.1096,293.1096,7301.0
2022-01-31 15:10:00,308.12,308.15,306.38,306.64,13487.0,293.3286,293.3572,291.6721,291.9196,13487.0
2022-01-31 15:20:00,306.56,308.23,306.56,307.87,11780.0,291.8435,293.4333,291.8435,293.0906,11780.0
2022-01-31 15:30:00,308.02,308.88,307.65,308.5,8791.0,293.2334,294.0521,292.8812,293.6903,8791.0
2022-01-31 15:40:00,308.35,309.41,308.28,309.3,15962.0,293.5475,294.5567,293.4809,294.4519,15962.0
2022-01-31 15:50:00,309.31,310.55,309.3,309.85,76468.0,294.4615,295.6419,294.4519,294.9755,76468.0
2022-02-01 09:30:00,309.78,311.97,309.39,311.06,18319.0,294.9089,296.9938,294.5376,296.1275,18319.0
2022-02-01 09:40:00,310.88,312.18,309.19,310.29,20296.0,295.9561,297.1937,294.3472,295.3944,20296.0
2022-02-01 09:50:00,310.05,310.84,309.33,309.45,7762.0,295.1659,295.918,294.4805,294.5947,7762.0
2022-02-01 10:00:00,309.87,309.9,308.18,309.78,13755.0,294.9946,295.0231,293.3857,294.9089,13755.0
2022-02-01 10:10:00,309.82,311.43,309.66,310.22,19733.0,294.947,296.4797,294.7947,295.3278,19733.0
2022-02-01 10:20:00,310.43,312.42,309.8,309.8,27701.0,295.5277,297.4222,294.9279,294.9279,27701.0
2022-02-01 10:30:00,310.03,311.44,310.03,311.06,9779.0,295.1469,296.4892,295.1469,296.1275,9779.0
2022-02-01 10:40:00,310.96,311.34,309.29,309.78,12727.0,296.0323,296.394,294.4424,294.9089,12727.0
2022-02-01 10:50:00,310.4,311.07,309.87,310.91,9424.0,295.4991,296.137,294.9946,295.9847,9424.0
2022-02-01 11:00:00,310.56,311.95,310.55,311.89,10267.0,295.6515,296.9747,295.6419,296.9176,10267.0
2022-02-01 11:10:00,311.96,312.54,311.2,311.94,18715.0,296.9843,297.5364,296.2607,296.9652,18715.0
2022-02-01 11:20:00,311.97,312.37,310.97,311.11,22296.0,296.9938,297.3746,296.0418,296.1751,22296.0
2022-02-01 11:30:00,310.77,311.82,309.94,311.82,13599.0,295.8514,296.851,295.0612,296.851,13599.0
2022-02-01 11:40:00,311.95,312.8,311.47,311.78,14161.0,296.9747,297.7839,296.5178,296.8129,14161.0
2022-02-01 11:50:00,311.95,312.87,311.61,312.07,15099.0,296.9747,297.8506,296.6511,297.089,15099.0
2022-02-01 12:00:00,312.02,312.71,312.02,312.71,2955.0,297.0414,297.6982,297.0414,297.6982,2955.0
2022-02-01 12:10:00,312.57,312.58,311.62,311.97,12678.0,297.565,297.5745,296.6606,296.9938,12678.0
2022-02-01 12:20:00,311.97,312.29,311.18,312.16,22089.0,296.9938,297.2984,296.2417,297.1746,22089.0
2022-02-01 12:30:00,312.36,313.0,311.93,312.58,5070.0,297.365,297.9743,296.9557,297.5745,5070.0
2022-02-01 12:40:00,312.35,312.86,311.86,312.09,13090.0,297.3555,297.841,296.8891,297.108,13090.0
2022-02-01 12:50:00,312.2,314.13,312.18,314.06,7483.0,297.2127,299.0501,297.1937,298.9834,7483.0
2022-02-01 13:00:00,313.88,315.33,313.88,314.48,25612.0,298.8121,300.1925,298.8121,299.3833,25612.0
2022-02-01 13:10:00,314.31,314.62,313.74,314.3,4699.0,299.2214,299.5166,298.6788,299.2119,4699.0
2022-02-01 13:20:00,314.28,315.13,314.23,314.62,8097.0,299.1929,300.0021,299.1453,299.5166,8097.0
2022-02-01 13:30:00,314.37,315.19,314.36,314.88,7845.0,299.2786,300.0592,299.269,299.7641,7845.0
2022-02-01 13:40:00,314.71,315.41,314.52,314.52,25943.0,299.6022,300.2686,299.4214,299.4214,25943.0
2022-02-01 13:50:00,314.69,314.69,312.95,313.66,10098.0,299.5832,299.5832,297.9267,298.6026,10098.0
2022-02-01 14:00:00,313.69,314.3,313.39,313.71,9915.0,298.6312,299.2119,298.3456,298.6502,9915.0
2022-02-01 14:10:00,313.97,314.96,313.62,314.94,17449.0,298.8978,299.8402,298.5646,299.8212,17449.0
2022-02-01 14:20:00,314.8,315.36,314.39,315.36,9331.0,299.6879,300.221,299.2976,300.221,9331.0
2022-02-01 14:30:00,315.5,315.5,314.5,314.66,8955.0,300.3543,300.3543,299.4023,299.5546,8955.0
2022-02-01 14:40:00,314.78,315.14,314.36,315.0,5358.0,299.6689,300.0116,299.269,299.8783,5358.0
2022-02-01 14:50:00,314.66,314.86,314.4,314.79,5765.0,299.5546,299.745,299.3071,299.6784,5765.0
2022-02-01 15:00:00,314.68,315.4,314.68,315.15,10764.0,299.5737,300.2591,299.5737,300.0211,10764.0
2022-02-01 15:10:00,315.24,315.41,314.8,315.0,7884.0,300.1068,300.2686,299.6879,299.8783,7884.0
2022-02-01 15:20:00,315.07,316.26,315.0,315.92,12746.0,299.945,301.0778,299.8783,300.7541,12746.0
2022-02-01 15:30:00,316.08,316.97,315.93,316.46,12230.0,300.9065,301.7537,300.7637,301.2682,12230.0
2022-02-01 15:40:00,316.54,317.58,316.32,317.58,28916.0,301.3444,302.3345,301.1349,302.3345,28916.0
2022-02-01 15:50:00,317.65,318.12,316.58,317.2,134423.0,302.4011,302.8485,301.3825,301.9727,134423.0
2022-02-02 09:30:00,315.5,318.0,315.5,317.31,9380.0,300.3543,302.7343,300.3543,302.0774,9380.0
2022-02-02 09:40:00,317.25,317.56,315.3,315.3,9029.0,302.0203,302.3154,300.1639,300.1639,9029.0
2022-02-02 09:50:00,315.38,315.77,314.29,315.01,19714.0,300.2401,300.6114,299.2024,299.8878,19714.0
2022-02-02 10:00:00,314.8,316.33,314.8,315.59,6205.0,299.6879,301.1445,299.6879,300.44,6205.0
2022-02-02 10:10:00,315.49,315.5,314.75,315.07,10090.0,300.3448,300.3543,299.6403,299.945,10090.0
2022-02-02 10:20:00,315.17,315.91,314.66,315.33,10009.0,300.0402,300.7446,299.5546,300.1925,10009.0
2022-02-02 10:30:00,315.14,316.4,314.64,316.4,18649.0,300.0116,301.2111,299.5356,301.2111,18649.0
2022-02-02 10:40:00,316.44,318.35,315.84,318.1,11868.0,301.2492,303.0675,300.678,302.8295,11868.0
2022-02-02 10:50:00,318.15,318.49,317.6,317.75,16413.0,302.8771,303.2008,302.3535,302.4963,16413.0
2022-02-02 11:00:00,317.51,318.17,317.06,317.72,11317.0,302.2678,302.8961,301.8394,302.4677,11317.0
2022-02-02 11:10:00,317.59,319.13,317.13,319.13,16230.0,302.344,303.8101,301.9061,303.8101,16230.0
2022-02-02 11:20:00,319.11,319.79,318.84,319.41,6803.0,303.791,304.4384,303.534,304.0766,6803.0
2022-02-02 11:30:00,319.17,319.57,318.4,318.44,6012.0,303.8481,304.2289,303.1151,303.1532,6012.0
2022-02-02 11:40:00,318.32,320.0,318.1,319.41,8466.0,303.0389,304.6383,302.8295,304.0766,8466.0
2022-02-02 11:50:00,319.54,321.0,319.33,320.24,21869.0,304.2004,305.5903,304.0005,304.8668,21869.0
2022-02-02 12:00:00,320.13,320.93,319.83,320.75,13119.0,304.762,305.5236,304.4764,305.3523,13119.0
2022-02-02 12:10:00,320.79,320.94,319.62,319.62,4601.0,305.3904,305.5332,304.2765,304.2765,4601.0
2022-02-02 12:20:00,319.44,320.47,319.4,320.06,9082.0,304.1052,305.0857,304.0671,304.6954,9082.0
2022-02-02 12:30:00,319.98,320.55,319.42,319.49,12003.0,304.6192,305.1619,304.0861,304.1528,12003.0
2022-02-02 12:40:00,319.52,320.17,319.4,319.96,7128.0,304.1813,304.8001,304.0671,304.6002,7128.0
2022-02-02 12:50:00,319.94,320.09,319.77,319.92,5601.0,304.5812,304.724,304.4193,304.5621,5601.0
2022-02-02 13:00:00,319.91,320.54,319.58,319.59,7469.0,304.5526,305.1524,304.2384,304.248,7469.0
2022-02-02 13:10:00,319.58,320.29,319.49,320.01,7037.0,304.2384,304.9144,304.1528,304.6478,7037.0
2022-02-02 13:20:00,320.05,320.15,319.25,319.32,7805.0,304.6859,304.7811,303.9243,303.9909,7805.0
2022-02-02 13:30:00,319.38,320.13,319.33,319.91,5286.0,304.0481,304.762,304.0005,304.5526,5286.0
2022-02-02 13:40:00,319.91,320.41,319.81,319.98,5829.0,304.5526,305.0286,304.4574,304.6192,5829.0
2022-02-02 13:50:00,320.16,320.48,319.83,320.28,4404.0,304.7906,305.0952,304.4764,304.9048,4404.0
2022-02-02 14:00:00,320.19,320.64,319.98,320.22,3979.0,304.8192,305.2476,304.6192,304.8477,3979.0
2022-02-02 14:10:00,320.35,320.35,319.15,319.67,4622.0,304.9715,304.9715,303.8291,304.3241,4622.0
2022-02-02 14:20:00,319.66,320.48,319.64,320.01,8452.0,304.3146,305.0952,304.2956,304.6478,8452.0
2022-02-02 14:30:00,320.1,320.39,319.73,319.86,9652.0,304.7335,305.0096,304.3812,304.505,9652.0
2022-02-02 14:40:00,319.95,320.7,319.72,319.72,26667.0,304.5907,305.3047,304.3717,304.3717,26667.0
2022-02-02 14:50:00,320.04,320.42,319.39,319.57,11205.0,304.6764,305.0381,304.0576,304.2289,11205.0
2022-02-02 15:00:00,319.5,320.47,319.36,319.96,13580.0,304.1623,305.0857,304.029,304.6002,13580.0
2022-02-02 15:10:00,319.95,320.68,319.61,320.53,14575.0,304.5907,305.2856,304.267,305.1428,14575.0
2022-02-02 15:20:00,320.58,320.58,319.52,319.66,13522.0,305.1904,305.1904,304.1813,304.3146,13522.0
2022-02-02 15:30:00,319.69,320.18,319.53,319.69,18213.0,304.3432,304.8096,304.1909,304.3432,18213.0
2022-02-02 15:40:00,319.79,320.56,319.59,320.28,28092.0,304.4384,305.1714,304.248,304.9048,28092.0
2022-02-02 15:50:00,320.15,320.5,319.44,320.13,72952.0,304.7811,305.1143,304.1052,304.762,72952.0
2022-02-03 09:30:00,337.09,340.0,327.18,327.31,57306.0,320.9079,323.6782,311.4736,311.5974,57306.0
2022-02-03 09:40:00,327.57,329.28,320.03,321.54,31777.0,311.8449,313.4728,304.6668,306.1044,31777.0
2022-02-03 09:50:00,320.4,321.78,316.98,317.09,43035.0,305.0191,306.3328,301.7633,301.868,43035.0
2022-02-03 10:00:00,317.0,322.53,316.42,320.71,47050.0,301.7823,307.0468,301.2301,305.3142,47050.0
2022-02-03 10:10:00,321.15,322.97,318.51,318.68,38482.0,305.7331,307.4657,303.2198,303.3817,38482.0
2022-02-03 10:20:00,318.73,319.76,317.91,318.17,22210.0,303.4293,304.4098,302.6486,302.8961,22210.0
2022-02-03 10:30:00,318.32,321.49,318.24,321.01,16794.0,303.0389,306.0568,302.9628,305.5998,16794.0
2022-02-03 10:40:00,320.74,322.74,320.74,321.6,19465.0,305.3428,307.2468,305.3428,306.1615,19465.0
2022-02-03 10:50:00,321.85,324.78,321.37,323.56,26243.0,306.3995,309.1888,305.9425,308.0274,26243.0
2022-02-03 11:00:00,323.33,323.42,321.45,321.46,19799.0,307.8084,307.8941,306.0187,306.0282,19799.0
2022-02-03 11:10:00,321.54,322.6,320.17,320.9,18121.0,306.1044,307.1135,304.8001,305.4951,18121.0
2022-02-03 11:20:00,320.06,321.13,318.76,319.31,23594.0,304.6954,305.714,303.4578,303.9814,23594.0
2022-02-03 11:30:00,319.38,320.28,318.34,318.34,9685.0,304.0481,304.9048,303.058,303.058,9685.0
2022-02-03 11:40:00,318.68,318.68,315.51,315.51,16338.0,303.3817,303.3817,300.3638,300.3638,16338.0
2022-02-03 11:50:00,315.81,316.5,314.15,315.52,24201.0,300.6494,301.3063,299.0691,300.3734,24201.0
2022-02-03 12:00:00,315.61,316.28,313.8,314.38,26657.0,300.459,301.0969,298.7359,299.2881,26657.0
2022-02-03 12:10:00,314.34,314.6,313.58,314.0,28395.0,299.25,299.4975,298.5265,298.9263,28395.0
2022-02-03 12:20:00,314.07,314.67,313.11,314.67,35784.0,298.993,299.5642,298.079,299.5642,35784.0
2022-02-03 12:30:00,314.74,314.74,313.9,314.49,18500.0,299.6308,299.6308,298.8311,299.3928,18500.0
2022-02-03 12:40:00,314.42,315.63,314.11,314.45,12577.0,299.3262,300.4781,299.031,299.3547,12577.0
2022-02-03 12:50:00,314.61,314.81,314.0,314.73,10730.0,299.507,299.6974,298.9263,299.6213,10730.0
2022-02-03 13:00:00,314.83,315.58,314.41,314.9,10224.0,299.7165,300.4305,299.3166,299.7831,10224.0
2022-02-03 13:10:00,314.63,315.11,312.76,313.09,22134.0,299.5261,299.983,297.7458,298.06,22134.0
2022-02-03 13:20:00,313.0,313.41,312.37,312.7,11136.0,297.9743,298.3646,297.3746,297.6887,11136.0
2022-02-03 13:30:00,312.6,313.69,312.36,313.49,10489.0,297.5935,298.6312,297.365,298.4408,10489.0
2022-02-03 13:40:00,313.69,314.26,313.23,313.35,5924.0,298.6312,299.1738,298.1933,298.3075,5924.0
2022-02-03 13:50:00,313.16,313.16,312.08,312.22,8396.0,298.1266,298.1266,297.0985,297.2318,8396.0
2022-02-03 14:00:00,312.28,312.58,311.58,311.67,10075.0,297.2889,297.5745,296.6225,296.7082,10075.0
2022-02-03 14:10:00,311.85,311.88,310.7,311.06,10200.0,296.8795,296.9081,295.7847,296.1275,10200.0
2022-02-03 14:20:00,311.04,311.23,309.55,309.95,11603.0,296.1084,296.2893,294.6899,295.0707,11603.0
2022-02-03 14:30:00,309.98,311.41,309.55,310.68,13506.0,295.0993,296.4607,294.6899,295.7657,13506.0
2022-02-03 14:40:00,310.63,310.72,309.75,310.58,12639.0,295.7181,295.8038,294.8803,295.6705,12639.0
2022-02-03 14:50:00,310.65,313.14,310.55,312.07,17425.0,295.7371,298.1076,295.6419,297.089,17425.0
2022-02-03 15:00:00,312.12,312.45,310.75,311.15,25697.0,297.1366,297.4507,295.8323,296.2131,25697.0
2022-02-03 15:10:00,311.06,313.47,311.05,313.32,20114.0,296.1275,298.4218,296.1179,298.279,20114.0
2022-02-03 15:20:00,313.36,313.88,312.98,313.24,10605.0,298.317,298.8121,297.9553,298.2028,10605.0
2022-02-03 15:30:00,313.27,313.41,312.08,312.55,25183.0,298.2314,298.3646,297.0985,297.5459,25183.0
2022-02-03 15:40:00,312.35,312.77,311.1,311.93,33855.0,297.3555,297.7554,296.1655,296.9557,33855.0
2022-02-03 15:50:00,311.67,312.73,311.09,311.74,107343.0,296.7082,297.7173,296.156,296.7748,107343.0
2022-02-04 09:30:00,310.0,311.55,308.11,308.54,27524.0,295.1183,296.5939,293.3191,293.7284,27524.0
2022-02-04 09:40:00,308.57,310.68,308.57,309.26,9253.0,293.757,295.7657,293.757,294.4139,9253.0
2022-02-04 09:50:00,309.27,309.27,305.22,305.61,14540.0,294.4234,294.4234,290.5678,290.9391,14540.0
2022-02-04 10:00:00,305.6,305.92,302.83,302.88,16016.0,290.9296,291.2342,288.2925,288.3401,16016.0
2022-02-04 10:10:00,302.66,305.68,301.86,304.83,17168.0,288.1307,291.0057,287.3691,290.1965,17168.0
2022-02-04 10:20:00,304.29,304.29,300.8,300.8,12718.0,289.6825,289.6825,286.36,286.36,12718.0
2022-02-04 10:30:00,301.0,301.48,298.4,298.91,22704.0,286.5504,287.0073,284.0752,284.5607,22704.0
2022-02-04 10:40:00,298.91,300.41,298.1,300.41,11753.0,284.5607,285.9887,283.7896,285.9887,11753.0
2022-02-04 10:50:00,300.42,301.92,299.65,299.65,10446.0,285.9982,287.4262,285.2652,285.2652,10446.0
2022-02-04 11:00:00,299.81,300.66,299.52,300.16,9776.0,285.4175,286.2267,285.1414,285.7507,9776.0
2022-02-04 11:10:00,299.88,300.11,299.31,299.77,10049.0,285.4842,285.7031,284.9415,285.3794,10049.0
2022-02-04 11:20:00,299.63,300.56,298.97,300.4,8979.0,285.2462,286.1315,284.6178,285.9792,8979.0
2022-02-04 11:30:00,300.1,300.56,299.25,299.62,12091.0,285.6936,286.1315,284.8844,285.2366,12091.0
2022-02-04 11:40:00,299.7,300.11,298.92,299.06,11936.0,285.3128,285.7031,284.5702,284.7035,11936.0
2022-02-04 11:50:00,299.07,299.35,298.06,298.17,13076.0,284.713,284.9796,283.7515,283.8562,13076.0
2022-02-04 12:00:00,297.93,299.28,297.93,299.0,10007.0,283.6278,284.913,283.6278,284.6464,10007.0
2022-02-04 12:10:00,299.19,299.43,298.68,298.81,15804.0,284.8273,285.0558,284.3418,284.4655,15804.0
2022-02-04 12:20:00,298.85,301.16,298.84,300.76,14541.0,284.5036,286.7027,284.4941,286.3219,14541.0
2022-02-04 12:30:00,301.0,301.14,300.0,300.41,11372.0,286.5504,286.6837,285.5984,285.9887,11372.0
2022-02-04 12:40:00,300.56,300.56,299.67,299.77,30734.0,286.1315,286.1315,285.2842,285.3794,30734.0
2022-02-04 12:50:00,299.75,300.5,299.24,300.5,12405.0,285.3604,286.0744,284.8749,286.0744,12405.0
2022-02-04 13:00:00,300.37,301.29,300.37,301.23,23175.0,285.9506,286.8265,285.9506,286.7693,23175.0
2022-02-04 13:10:00,301.12,301.28,300.04,300.1,16535.0,286.6646,286.8169,285.6365,285.6936,16535.0
2022-02-04 13:20:00,300.14,300.85,299.98,300.39,10621.0,285.7317,286.4076,285.5794,285.9697,10621.0
2022-02-04 13:30:00,300.36,302.96,300.17,302.96,32808.0,285.9411,288.4163,285.7602,288.4163,32808.0
2022-02-04 13:40:00,303.31,303.51,302.55,302.84,12243.0,288.7495,288.9399,288.026,288.3021,12243.0
2022-02-04 13:50:00,302.85,303.32,302.5,302.9,10199.0,288.3116,288.759,287.9784,288.3592,10199.0
2022-02-04 14:00:00,303.04,303.5,302.5,303.5,6210.0,288.4925,288.9304,287.9784,288.9304,6210.0
2022-02-04 14:10:00,303.73,303.73,301.85,301.85,10112.0,289.1493,289.1493,287.3596,287.3596,10112.0
2022-02-04 14:20:00,302.01,302.58,301.82,302.38,9126.0,287.5119,288.0545,287.331,287.8641,9126.0
2022-02-04 14:30:00,302.36,303.15,302.34,303.11,7721.0,287.8451,288.5972,287.8261,288.5591,7721.0
2022-02-04 14:40:00,303.2,303.9,303.19,303.4,13920.0,288.6448,289.3112,288.6353,288.8352,13920.0
2022-02-04 14:50:00,303.5,304.7,303.35,304.59,11308.0,288.9304,290.0728,288.7876,289.9681,11308.0
2022-02-04 15:00:00,304.62,306.02,304.6,306.01,27278.0,289.9966,291.3294,289.9776,291.3199,27278.0
2022-02-04 15:10:00,305.86,307.09,305.76,306.99,25520.0,291.1771,292.348,291.0819,292.2528,25520.0
2022-02-04 15:20:00,306.99,307.18,305.32,305.33,13200.0,292.2528,292.4337,290.663,290.6725,13200.0
2022-02-04 15:30:00,305.35,306.6,304.96,304.96,18510.0,290.6916,291.8816,290.3203,290.3203,18510.0
2022-02-04 15:40:00,305.0,305.82,303.5,303.95,39582.0,290.3584,291.139,288.9304,289.3588,39582.0
2022-02-04 15:50:00,304.16,304.21,302.86,302.88,99306.0,289.5587,289.6063,288.3211,288.3401,99306.0
2022-02-07 09:30:00,303.0,304.99,303.0,304.04,12985.0,288.4544,290.3488,288.4544,289.4445,12985.0
2022-02-07 09:40:00,303.77,304.67,302.33,302.34,62238.0,289.1874,290.0442,287.8165,287.8261,62238.0
2022-02-07 09:50:00,302.29,304.96,302.28,304.96,44695.0,287.7785,290.3203,287.7689,290.3203,44695.0
2022-02-07 10:00:00,304.95,306.59,304.42,306.35,13393.0,290.3108,291.872,289.8062,291.6436,13393.0
2022-02-07 10:10:00,306.26,307.26,305.97,307.19,36515.0,291.5579,292.5099,291.2818,292.4432,36515.0
2022-02-07 10:20:00,307.19,308.86,307.03,307.93,25711.0,292.4432,294.0331,292.2909,293.1477,25711.0
2022-02-07 10:30:00,307.91,309.97,307.73,308.93,18367.0,293.1287,295.0898,292.9573,294.0997,18367.0
2022-02-07 10:40:00,308.93,308.93,307.95,308.38,9854.0,294.0997,294.0997,293.1668,293.5761,9854.0
2022-02-07 10:50:00,308.31,309.24,307.95,308.15,47152.0,293.5095,294.3948,293.1668,293.3572,47152.0
2022-02-07 11:00:00,307.95,308.74,307.47,308.43,13090.0,293.1668,293.9188,292.7098,293.6237,13090.0
2022-02-07 11:10:00,308.48,309.34,308.47,309.33,17963.0,293.6713,294.49,293.6618,294.4805,17963.0
2022-02-07 11:20:00,309.18,309.31,308.25,308.87,7519.0,294.3377,294.4615,293.4524,294.0426,7519.0
2022-02-07 11:30:00,309.02,309.11,306.7,306.75,22800.0,294.1854,294.2711,291.9768,292.0244,22800.0
2022-02-07 11:40:00,306.83,307.56,306.63,307.56,5153.0,292.1005,292.7955,291.9101,292.7955,5153.0
2022-02-07 11:50:00,307.61,308.75,307.3,308.71,12019.0,292.8431,293.9283,292.548,293.8903,12019.0
2022-02-07 12:00:00,308.71,308.71,306.8,306.82,19395.0,293.8903,293.8903,292.072,292.091,19395.0
2022-02-07 12:10:00,306.71,307.47,306.64,307.23,6173.0,291.9863,292.7098,291.9196,292.4813,6173.0
2022-02-07 12:20:00,307.28,307.68,305.68,305.82,13283.0,292.5289,292.9097,291.0057,291.139,13283.0
2022-02-07 12:30:00,305.8,306.41,305.54,306.3,6416.0,291.12,291.7007,290.8724,291.596,6416.0
2022-02-07 12:40:00,306.36,307.03,306.36,306.67,3967.0,291.6531,292.2909,291.6531,291.9482,3967.0
2022-02-07 12:50:00,306.61,306.72,305.93,305.93,3194.0,291.8911,291.9958,291.2437,291.2437,3194.0
2022-02-07 13:00:00,306.21,306.99,306.07,306.8,7301.0,291.5103,292.2528,291.377,292.072,7301.0
2022-02-07 13:10:00,306.99,307.98,306.96,307.85,14631.0,292.2528,293.1953,292.2243,293.0716,14631.0
2022-02-07 13:20:00,307.85,308.14,307.51,308.04,9594.0,293.0716,293.3476,292.7479,293.2524,9594.0
2022-02-07 13:30:00,308.3,308.89,308.28,308.89,10703.0,293.5,294.0616,293.4809,294.0616,10703.0
2022-02-07 13:40:00,308.73,309.73,308.62,309.61,13420.0,293.9093,294.8613,293.8046,294.7471,13420.0
2022-02-07 13:50:00,309.47,310.0,308.98,309.55,14900.0,294.6138,295.1183,294.1473,294.6899,14900.0
2022-02-07 14:00:00,309.21,309.37,308.38,308.38,7681.0,294.3663,294.5186,293.5761,293.5761,7681.0
2022-02-07 14:10:00,308.57,309.06,308.51,308.56,6022.0,293.757,294.2235,293.6999,293.7475,6022.0
2022-02-07 14:20:00,308.65,308.83,308.15,308.6,10816.0,293.8331,294.0045,293.3572,293.7855,10816.0
2022-02-07 14:30:00,308.56,309.12,308.56,308.74,2500.0,293.7475,294.2806,293.7475,293.9188,2500.0
2022-02-07 14:40:00,308.65,309.07,308.38,308.38,4722.0,293.8331,294.233,293.5761,293.5761,4722.0
2022-02-07 14:50:00,308.35,308.36,308.09,308.13,4241.0,293.5475,293.5571,293.3,293.3381,4241.0
2022-02-07 15:00:00,308.0,308.56,307.48,308.01,10008.0,293.2144,293.7475,292.7193,293.2239,10008.0
2022-02-07 15:10:00,308.01,308.28,307.66,307.7,10494.0,293.2239,293.4809,292.8907,292.9288,10494.0
2022-02-07 15:20:00,307.63,307.76,306.33,306.38,10620.0,292.8621,292.9859,291.6245,291.6721,10620.0
2022-02-07 15:30:00,306.36,306.75,304.75,304.75,16037.0,291.6531,292.0244,290.1204,290.1204,16037.0
2022-02-07 15:40:00,304.8,305.01,303.43,303.55,23093.0,290.168,290.3679,288.8637,288.978,23093.0
2022-02-07 15:50:00,303.68,304.52,302.73,303.89,86046.0,289.1017,289.9014,288.1973,289.3017,86046.0
2022-02-08 09:30:00,304.15,304.89,300.64,300.94,11901.0,289.5492,290.2536,286.2077,286.4933,11901.0
2022-02-08 09:40:00,300.78,301.01,299.77,299.86,14653.0,286.341,286.5599,285.3794,285.4651,14653.0
2022-02-08 09:50:00,299.86,301.14,299.61,301.05,12774.0,285.4651,286.6837,285.2271,286.598,12774.0
2022-02-08 10:00:00,301.13,302.15,300.3,302.01,7196.0,286.6741,287.6452,285.884,287.5119,7196.0
2022-02-08 10:10:00,302.0,302.84,302.0,302.4,4515.0,287.5024,288.3021,287.5024,287.8832,4515.0
2022-02-08 10:20:00,302.44,302.73,301.93,302.27,8290.0,287.9213,288.1973,287.4357,287.7594,8290.0
2022-02-08 10:30:00,302.62,303.0,301.92,302.47,9446.0,288.0926,288.4544,287.4262,287.9498,9446.0
2022-02-08 10:40:00,302.35,302.35,301.63,301.63,2975.0,287.8356,287.8356,287.1501,287.1501,2975.0
2022-02-08 10:50:00,301.54,301.76,301.0,301.6,10945.0,287.0645,287.2739,286.5504,287.1216,10945.0
2022-02-08 11:00:00,301.76,302.68,301.76,302.51,7935.0,287.2739,288.1497,287.2739,287.9879,7935.0
2022-02-08 11:10:00,302.34,302.57,301.96,302.26,6886.0,287.8261,288.045,287.4643,287.7499,6886.0
2022-02-08 11:20:00,302.25,302.31,301.72,302.23,5627.0,287.7404,287.7975,287.2358,287.7213,5627.0
2022-02-08 11:30:00,302.19,303.72,302.18,303.72,5984.0,287.6833,289.1398,287.6737,289.1398,5984.0
2022-02-08 11:40:00,303.66,304.12,303.02,303.29,5802.0,289.0827,289.5206,288.4734,288.7305,5802.0
2022-02-08 11:50:00,303.06,303.54,302.48,302.66,7694.0,288.5115,288.9685,287.9593,288.1307,7694.0
2022-02-08 12:00:00,302.62,302.92,301.81,302.17,12388.0,288.0926,288.3782,287.3215,287.6642,12388.0
2022-02-08 12:10:00,302.0,302.43,301.76,301.76,5384.0,287.5024,287.9117,287.2739,287.2739,5384.0
2022-02-08 12:20:00,301.9,302.63,301.89,302.57,5861.0,287.4072,288.1021,287.3977,288.045,5861.0
2022-02-08 12:30:00,302.63,304.26,302.58,304.11,6687.0,288.1021,289.6539,288.0545,289.5111,6687.0
2022-02-08 12:40:00,304.25,304.49,303.74,303.99,9333.0,289.6444,289.8729,289.1589,289.3969,9333.0
2022-02-08 12:50:00,304.06,304.29,303.22,303.89,22835.0,289.4635,289.6825,288.6638,289.3017,22835.0
2022-02-08 13:00:00,303.99,304.48,303.98,304.18,6924.0,289.3969,289.8633,289.3873,289.5777,6924.0
2022-02-08 13:10:00,304.1,304.1,303.34,303.47,5914.0,289.5016,289.5016,288.7781,288.9018,5914.0
2022-02-08 13:20:00,303.51,303.51,302.13,302.82,18295.0,288.9399,288.9399,287.6261,288.283,18295.0
2022-02-08 13:30:00,303.1,303.82,302.91,303.2,7078.0,288.5496,289.235,288.3687,288.6448,7078.0
2022-02-08 13:40:00,303.15,303.33,302.81,302.84,54388.0,288.5972,288.7685,288.2735,288.3021,54388.0
2022-02-08 13:50:00,302.6,302.98,302.55,302.98,2909.0,288.0736,288.4353,288.026,288.4353,2909.0
2022-02-08 14:00:00,303.28,303.49,303.04,303.14,4104.0,288.7209,288.9209,288.4925,288.5877,4104.0
2022-02-08 14:10:00,303.12,303.12,302.62,302.78,6124.0,288.5686,288.5686,288.0926,288.2449,6124.0
2022-02-08 14:20:00,302.83,302.83,301.55,301.79,8153.0,288.2925,288.2925,287.074,287.3025,8153.0
2022-02-08 14:30:00,301.72,302.19,301.32,301.32,2827.0,287.2358,287.6833,286.855,286.855,2827.0
2022-02-08 14:40:00,301.35,301.47,301.14,301.36,5518.0,286.8836,286.9978,286.6837,286.8931,5518.0
2022-02-08 14:50:00,301.44,302.33,301.43,302.29,6661.0,286.9693,287.8165,286.9597,287.7785,6661.0
2022-02-08 15:00:00,302.04,302.7,301.87,302.57,29589.0,287.5405,288.1688,287.3786,288.045,29589.0
2022-02-08 15:10:00,302.64,303.81,302.64,303.67,8918.0,288.1117,289.2255,288.1117,289.0922,8918.0
2022-02-08 15:20:00,303.67,304.19,303.45,303.75,10572.0,289.0922,289.5873,288.8828,289.1684,10572.0
2022-02-08 15:30:00,303.87,304.24,303.38,303.54,12520.0,289.2826,289.6349,288.8161,288.9685,12520.0
2022-02-08 15:40:00,303.65,304.04,303.55,303.91,20629.0,289.0732,289.4445,288.978,289.3207,20629.0
2022-02-08 15:50:00,303.99,304.98,303.73,304.62,60036.0,289.3969,290.3393,289.1493,289.9966,60036.0
2022-02-09 09:30:00,307.22,309.12,306.2,307.78,13500.0,292.4718,294.2806,291.5008,293.0049,13500.0
2022-02-09 09:40:00,307.61,309.66,307.43,309.22,1600.0,292.8431,294.7947,292.6717,294.3758,1600.0
2022-02-09 09:50:00,309.73,311.04,309.58,309.85,7761.0,294.8613,296.1084,294.7185,294.9755,7761.0
2022-02-09 10:00:00,309.74,311.05,309.74,310.91,6999.0,294.8708,296.1179,294.8708,295.9847,6999.0
2022-02-09 10:10:00,310.73,311.97,310.52,311.37,8303.0,295.8133,296.9938,295.6134,296.4226,8303.0
2022-02-09 10:20:00,310.83,311.64,310.53,311.57,7153.0,295.9085,296.6796,295.6229,296.613,7153.0
2022-02-09 10:30:00,311.64,312.69,311.42,311.94,5709.0,296.6796,297.6792,296.4702,296.9652,5709.0
2022-02-09 10:40:00,312.21,313.06,312.08,312.96,8887.0,297.2222,298.0314,297.0985,297.9362,8887.0
2022-02-09 10:50:00,313.01,313.38,312.63,312.82,13254.0,297.9838,298.3361,297.6221,297.803,13254.0
2022-02-09 11:00:00,312.99,313.3,312.53,312.93,6653.0,297.9648,298.2599,297.5269,297.9077,6653.0
2022-02-09 11:10:00,312.8,313.24,312.34,313.16,7539.0,297.7839,298.2028,297.346,298.1266,7539.0
2022-02-09 11:20:00,313.25,313.66,312.95,313.66,3290.0,298.2123,298.6026,297.9267,298.6026,3290.0
2022-02-09 11:30:00,313.61,313.61,313.21,313.34,3255.0,298.555,298.555,298.1742,298.298,3255.0
2022-02-09 11:40:00,313.26,313.44,312.58,313.06,6334.0,298.2218,298.3932,297.5745,298.0314,6334.0
2022-02-09 11:50:00,312.97,313.24,311.91,311.91,5433.0,297.9458,298.2028,296.9367,296.9367,5433.0
2022-02-09 12:00:00,311.77,313.14,311.73,312.74,10034.0,296.8034,298.1076,296.7653,297.7268,10034.0
2022-02-09 12:10:00,312.56,312.8,312.43,312.77,3560.0,297.5554,297.7839,297.4317,297.7554,3560.0
2022-02-09 12:20:00,312.67,312.8,312.33,312.51,3325.0,297.6602,297.7839,297.3365,297.5078,3325.0
2022-02-09 12:30:00,312.69,312.93,312.47,312.79,1586.0,297.6792,297.9077,297.4698,297.7744,1586.0
2022-02-09 12:40:00,312.68,313.7,312.65,313.45,2428.0,297.6697,298.6407,297.6411,298.4027,2428.0
2022-02-09 12:50:00,313.28,313.45,312.58,313.45,3980.0,298.2409,298.4027,297.5745,298.4027,3980.0
2022-02-09 13:00:00,313.35,313.6,312.56,312.64,1875.0,298.3075,298.5455,297.5554,297.6316,1875.0
2022-02-09 13:10:00,312.73,312.99,311.92,311.93,4656.0,297.7173,297.9648,296.9462,296.9557,4656.0
2022-02-09 13:20:00,311.91,313.61,311.83,313.61,15193.0,296.9367,298.555,296.8605,298.555,15193.0
2022-02-09 13:30:00,313.49,314.01,313.19,313.59,2830.0,298.4408,298.9358,298.1552,298.536,2830.0
2022-02-09 13:40:00,313.79,314.02,313.55,313.94,3606.0,298.7264,298.9454,298.4979,298.8692,3606.0
2022-02-09 13:50:00,313.89,314.07,313.64,313.73,3771.0,298.8216,298.993,298.5836,298.6693,3771.0
2022-02-09 14:00:00,314.03,314.03,313.05,313.05,6837.0,298.9549,298.9549,298.0219,298.0219,6837.0
2022-02-09 14:10:00,313.21,313.75,313.0,313.69,9320.0,298.1742,298.6883,297.9743,298.6312,9320.0
2022-02-09 14:20:00,313.73,313.73,313.27,313.3,2760.0,298.6693,298.6693,298.2314,298.2599,2760.0
2022-02-09 14:30:00,313.4,314.05,313.19,313.71,4895.0,298.3551,298.9739,298.1552,298.6502,4895.0
2022-02-09 14:40:00,313.88,313.94,313.5,313.79,8414.0,298.8121,298.8692,298.4503,298.7264,8414.0
2022-02-09 14:50:00,313.79,314.17,313.65,313.94,10464.0,298.7264,299.0882,298.5931,298.8692,10464.0
2022-02-09 15:00:00,313.94,314.24,313.5,313.63,11291.0,298.8692,299.1548,298.4503,298.5741,11291.0
2022-02-09 15:10:00,313.76,314.12,313.62,314.12,29779.0,298.6978,299.0406,298.5646,299.0406,29779.0
2022-02-09 15:20:00,314.13,314.43,313.9,314.32,8333.0,299.0501,299.3357,298.8311,299.231,8333.0
2022-02-09 15:30:00,314.22,315.02,314.15,314.64,16706.0,299.1358,299.8974,299.0691,299.5356,16706.0
2022-02-09 15:40:00,314.69,314.69,314.21,314.49,26847.0,299.5832,299.5832,299.1262,299.3928,26847.0
2022-02-09 15:50:00,314.75,314.94,314.03,314.15,74082.0,299.6403,299.8212,298.9549,299.0691,74082.0
2022-02-10 09:30:00,308.43,310.87,308.16,310.68,12487.0,294.6172,296.9479,294.3593,296.7664,12487.0
2022-02-10 09:40:00,310.28,310.93,309.9,310.71,7252.0,296.3843,297.0052,296.0213,296.7951,7252.0
2022-02-10 09:50:00,310.75,312.04,310.74,311.36,31262.0,296.8333,298.0655,296.8237,297.416,31262.0
2022-02-10 10:00:00,311.27,312.31,310.89,312.2,12786.0,297.33,298.3234,296.967,298.2183,12786.0
2022-02-10 10:10:00,312.53,312.54,311.51,312.39,5918.0,298.5336,298.5431,297.5592,298.3998,5918.0
2022-02-10 10:20:00,312.3,312.44,311.46,312.25,6778.0,298.3139,298.4476,297.5115,298.2661,6778.0
2022-02-10 10:30:00,312.17,313.59,311.67,313.51,10385.0,298.1897,299.5461,297.7121,299.4697,10385.0
2022-02-10 10:40:00,313.42,313.78,312.72,313.24,2520.0,299.3837,299.7276,298.7151,299.2118,2520.0
2022-02-10 10:50:00,313.26,313.38,310.53,310.68,8684.0,299.2309,299.3455,296.6231,296.7664,8684.0
2022-02-10 11:00:00,310.68,311.33,309.86,311.31,17162.0,296.7664,297.3873,295.9831,297.3682,17162.0
2022-02-10 11:10:00,310.87,311.26,310.3,310.31,2300.0,296.9479,297.3204,296.4034,296.413,2300.0
2022-02-10 11:20:00,310.48,310.82,309.54,310.69,22406.0,296.5754,296.9001,295.6775,296.776,22406.0
2022-02-10 11:30:00,310.65,311.29,310.36,310.55,5221.0,296.7378,297.3491,296.4607,296.6422,5221.0
2022-02-10 11:40:00,310.84,312.03,310.83,312.0,2416.0,296.9193,298.056,296.9097,298.0273,2416.0
2022-02-10 11:50:00,311.94,312.04,311.19,311.41,5222.0,297.97,298.0655,297.2536,297.4637,5222.0
2022-02-10 12:00:00,311.2,311.25,310.47,310.98,6280.0,297.2631,297.3109,296.5658,297.053,6280.0
2022-02-10 12:10:00,310.83,311.52,310.65,311.39,4017.0,296.9097,297.5688,296.7378,297.4446,4017.0
2022-02-10 12:20:00,311.35,311.6,310.75,311.04,6061.0,297.4064,297.6452,296.8333,297.1103,6061.0
2022-02-10 12:30:00,311.02,311.31,310.48,311.16,4907.0,297.0912,297.3682,296.5754,297.2249,4907.0
2022-02-10 12:40:00,311.14,311.46,308.6,309.25,19161.0,297.2058,297.5115,294.7796,295.4005,19161.0
2022-02-10 12:50:00,309.3,309.5,308.38,309.1,12525.0,295.4482,295.6393,294.5694,295.2572,12525.0
2022-02-10 13:00:00,309.0,309.68,308.86,309.6,4498.0,295.1617,295.8112,295.0279,295.7348,4498.0
2022-02-10 13:10:00,309.57,309.91,307.35,307.56,5230.0,295.7061,296.0309,293.5855,293.7861,5230.0
2022-02-10 13:20:00,307.75,308.42,307.62,307.79,3400.0,293.9676,294.6076,293.8435,294.0058,3400.0
2022-02-10 13:30:00,307.62,308.0,305.75,306.79,7899.0,293.8435,294.2064,292.0572,293.0506,7899.0
2022-02-10 13:40:00,307.23,307.41,306.28,306.69,9188.0,293.4709,293.6429,292.5635,292.9551,9188.0
2022-02-10 13:50:00,306.79,307.16,306.29,307.02,6144.0,293.0506,293.4041,292.573,293.2703,6144.0
2022-02-10 14:00:00,306.98,307.18,305.25,305.38,13668.0,293.2321,293.4232,291.5796,291.7038,13668.0
2022-02-10 14:10:00,305.5,305.61,303.82,303.82,8198.0,291.8184,291.9235,290.2136,290.2136,8198.0
2022-02-10 14:20:00,303.84,305.4,303.6,305.06,21822.0,290.2327,291.7229,290.0035,291.3981,21822.0
2022-02-10 14:30:00,305.53,305.65,304.39,305.23,7502.0,291.8471,291.9617,290.7581,291.5605,7502.0
2022-02-10 14:40:00,305.3,306.26,304.84,305.29,11957.0,291.6274,292.5444,291.188,291.6178,11957.0
2022-02-10 14:50:00,305.39,305.52,304.45,304.55,8711.0,291.7133,291.8375,290.8154,290.9109,8711.0
2022-02-10 15:00:00,304.74,305.08,304.07,305.07,10300.0,291.0924,291.4172,290.4524,291.4077,10300.0
2022-02-10 15:10:00,305.13,305.59,304.62,304.62,9443.0,291.465,291.9044,290.9778,290.9778,9443.0
2022-02-10 15:20:00,304.69,304.76,303.74,304.15,12114.0,291.0447,291.1115,290.1372,290.5289,12114.0
2022-02-10 15:30:00,303.99,304.03,302.87,303.29,9773.0,290.376,290.4142,289.3062,289.7074,9773.0
2022-02-10 15:40:00,303.31,303.38,302.12,302.92,21190.0,289.7265,289.7933,288.5898,289.3539,21190.0
2022-02-10 15:50:00,302.58,304.87,302.14,304.59,56264.0,289.0292,291.2166,288.6089,290.9492,56264.0
2022-02-11 09:30:00,304.05,306.73,304.05,304.71,9686.0,290.4333,292.9933,290.4333,291.0638,9686.0
2022-02-11 09:40:00,303.4,305.42,303.31,304.87,2001.0,289.8124,291.742,289.7265,291.2166,2001.0
2022-02-11 09:50:00,304.63,304.83,302.96,303.13,5191.0,290.9874,291.1784,289.3922,289.5545,5191.0
2022-02-11 10:00:00,303.36,305.63,303.27,305.29,10934.0,289.7742,291.9426,289.6883,291.6178,10934.0
2022-02-11 10:10:00,305.18,305.18,303.96,304.77,2427.0,291.5127,291.5127,290.3474,291.1211,2427.0
2022-02-11 10:20:00,305.06,305.44,304.72,304.87,4493.0,291.3981,291.7611,291.0733,291.2166,4493.0
2022-02-11 10:30:00,305.06,306.45,305.06,306.12,8147.0,291.3981,292.7259,291.3981,292.4106,8147.0
2022-02-11 10:40:00,306.12,306.26,305.53,305.54,1270.0,292.4106,292.5444,291.8471,291.8566,1270.0
2022-02-11 10:50:00,305.48,305.56,304.57,305.03,6549.0,291.7993,291.8757,290.93,291.3694,6549.0
2022-02-11 11:00:00,304.88,306.35,304.88,305.18,5343.0,291.2262,292.6303,291.2262,291.5127,5343.0
2022-02-11 11:10:00,305.26,305.46,304.69,304.84,14517.0,291.5891,291.7802,291.0447,291.188,14517.0
2022-02-11 11:20:00,305.09,305.68,304.76,305.13,9151.0,291.4268,291.9903,291.1115,291.465,9151.0
2022-02-11 11:30:00,305.3,305.6,304.54,304.7,6491.0,291.6274,291.9139,290.9014,291.0542,6491.0
2022-02-11 11:40:00,304.69,304.95,304.18,304.7,4326.0,291.0447,291.293,290.5575,291.0542,4326.0
2022-02-11 11:50:00,304.69,305.66,304.33,305.39,19419.0,291.0447,291.9712,290.7008,291.7133,19419.0
2022-02-11 12:00:00,305.06,306.3,304.77,305.75,5586.0,291.3981,292.5826,291.1211,292.0572,5586.0
2022-02-11 12:10:00,305.61,306.41,305.21,305.29,4472.0,291.9235,292.6876,291.5414,291.6178,4472.0
2022-02-11 12:20:00,305.36,305.99,305.06,305.8,9865.0,291.6847,292.2865,291.3981,292.105,9865.0
2022-02-11 12:30:00,305.63,306.37,305.6,306.1,3940.0,291.9426,292.6494,291.9139,292.3915,3940.0
2022-02-11 12:40:00,306.04,306.11,305.39,305.57,4656.0,292.3342,292.4011,291.7133,291.8853,4656.0
2022-02-11 12:50:00,305.44,305.44,304.76,304.94,4327.0,291.7611,291.7611,291.1115,291.2835,4327.0
2022-02-11 13:00:00,304.8,306.17,304.79,305.81,38017.0,291.1497,292.4584,291.1402,292.1145,38017.0
2022-02-11 13:10:00,305.44,305.54,304.6,304.89,9654.0,291.7611,291.8566,290.9587,291.2357,9654.0
2022-02-11 13:20:00,304.8,305.12,303.94,304.0,5486.0,291.1497,291.4554,290.3283,290.3856,5486.0
2022-02-11 13:30:00,303.85,303.99,301.2,301.2,12623.0,290.2423,290.376,287.711,287.711,12623.0
2022-02-11 13:40:00,301.07,302.38,299.05,299.52,15175.0,287.5868,288.8381,285.6573,286.1062,15175.0
2022-02-11 13:50:00,299.51,300.28,298.99,299.07,4998.0,286.0967,286.8322,285.5999,285.6764,4998.0
2022-02-11 14:00:00,299.24,299.88,297.99,299.32,7833.0,285.8387,286.4501,284.6447,285.9152,7833.0
2022-02-11 14:10:00,299.34,300.95,298.96,300.89,8560.0,285.9343,287.4722,285.5713,287.4149,8560.0
2022-02-11 14:20:00,300.76,301.49,299.28,299.28,10897.0,287.2907,287.988,285.877,285.877,10897.0
2022-02-11 14:30:00,299.81,300.73,299.05,300.43,4520.0,286.3832,287.262,285.6573,286.9755,4520.0
2022-02-11 14:40:00,300.3,300.58,298.68,298.81,7852.0,286.8513,287.1187,285.3038,285.428,7852.0
2022-02-11 14:50:00,298.81,299.67,297.97,299.35,6666.0,285.428,286.2495,284.6256,285.9438,6666.0
2022-02-11 15:00:00,299.32,302.0,299.04,299.1,29516.0,285.9152,288.4751,285.6477,285.705,29516.0
2022-02-11 15:10:00,298.86,299.73,298.72,299.19,13834.0,285.4758,286.3068,285.342,285.791,13834.0
2022-02-11 15:20:00,298.66,299.94,298.66,299.94,6084.0,285.2847,286.5074,285.2847,286.5074,6084.0
2022-02-11 15:30:00,299.86,300.45,299.07,299.51,5442.0,286.431,286.9946,285.6764,286.0967,5442.0
2022-02-11 15:40:00,299.35,300.99,298.44,300.99,12126.0,285.9438,287.5104,285.0746,287.5104,12126.0
2022-02-11 15:50:00,301.8,301.8,300.06,300.52,60465.0,288.2841,288.2841,286.622,287.0614,60465.0
2022-02-14 09:30:00,300.88,302.69,300.22,300.22,8508.0,287.4053,289.1342,286.7749,286.7749,8508.0
2022-02-14 09:40:00,302.08,302.99,299.45,301.34,4302.0,288.5516,289.4208,286.0393,287.8447,4302.0
2022-02-14 09:50:00,300.63,302.44,300.63,301.2,1659.0,287.1665,288.8954,287.1665,287.711,1659.0
2022-02-14 10:00:00,301.23,301.23,299.11,300.3,3613.0,287.7396,287.7396,285.7146,286.8513,3613.0
2022-02-14 10:10:00,300.43,302.06,298.69,300.16,7567.0,286.9755,288.5325,285.3134,286.7175,7567.0
2022-02-14 10:20:00,300.11,301.17,299.41,300.6,4104.0,286.6698,287.6823,286.0011,287.1378,4104.0
2022-02-14 10:30:00,300.27,300.27,298.56,298.65,9471.0,286.8226,286.8226,285.1892,285.2752,9471.0
2022-02-14 10:40:00,298.9,299.78,298.54,299.16,7084.0,285.514,286.3546,285.1701,285.7623,7084.0
2022-02-14 10:50:00,299.19,299.85,297.04,297.04,10517.0,285.791,286.4214,283.7373,283.7373,10517.0
2022-02-14 11:00:00,297.38,299.55,297.37,299.55,3024.0,284.062,286.1349,284.0525,286.1349,3024.0
2022-02-14 11:10:00,299.79,300.27,298.56,300.26,8577.0,286.3641,286.8226,285.1892,286.8131,8577.0
2022-02-14 11:20:00,299.7,300.25,299.47,300.01,11340.0,286.2781,286.8035,286.0584,286.5743,11340.0
2022-02-14 11:30:00,300.5,300.5,299.61,299.71,4396.0,287.0423,287.0423,286.1922,286.2877,4396.0
2022-02-14 11:40:00,300.26,301.16,300.18,301.16,1622.0,286.8131,287.6728,286.7367,287.6728,1622.0
2022-02-14 11:50:00,301.26,301.26,299.82,300.46,2618.0,287.7683,287.7683,286.3928,287.0041,2618.0
2022-02-14 12:00:00,300.47,300.47,299.01,299.01,6418.0,287.0137,287.0137,285.619,285.619,6418.0
2022-02-14 12:10:00,299.27,299.48,299.0,299.47,7329.0,285.8674,286.068,285.6095,286.0584,7329.0
2022-02-14 12:20:00,299.34,300.72,299.17,300.48,16395.0,285.9343,287.2525,285.7719,287.0232,16395.0
2022-02-14 12:30:00,300.97,301.22,300.59,301.0,4529.0,287.4913,287.7301,287.1283,287.5199,4529.0
2022-02-14 12:40:00,301.36,302.26,301.36,302.13,3832.0,287.8638,288.7235,287.8638,288.5993,3832.0
2022-02-14 12:50:00,301.99,302.31,301.88,301.99,4045.0,288.4656,288.7713,288.3605,288.4656,4045.0
2022-02-14 13:00:00,302.35,302.61,301.71,302.47,3051.0,288.8095,289.0578,288.1981,288.9241,3051.0
2022-02-14 13:10:00,302.53,302.53,301.86,301.86,1300.0,288.9814,288.9814,288.3414,288.3414,1300.0
2022-02-14 13:20:00,302.0,302.07,300.93,301.03,10776.0,288.4751,288.542,287.4531,287.5486,10776.0
2022-02-14 13:30:00,300.78,300.96,300.39,300.7,3666.0,287.3098,287.4817,286.9372,287.2334,3666.0
2022-02-14 13:40:00,300.67,300.67,299.62,299.62,8728.0,287.2047,287.2047,286.2017,286.2017,8728.0
2022-02-14 13:50:00,299.56,299.62,298.3,298.54,5890.0,286.1444,286.2017,284.9408,285.1701,5890.0
2022-02-14 14:00:00,298.58,298.67,297.55,297.68,10400.0,285.2083,285.2943,284.2244,284.3486,10400.0
2022-02-14 14:10:00,297.65,297.88,297.08,297.6,8742.0,284.32,284.5397,283.7755,284.2722,8742.0
2022-02-14 14:20:00,297.59,299.32,297.05,298.37,29543.0,284.2626,285.9152,283.7468,285.0077,29543.0
2022-02-14 14:30:00,297.96,299.62,297.2,299.4,21700.0,284.6161,286.2017,283.8901,285.9916,21700.0
2022-02-14 14:40:00,299.44,300.16,299.28,299.82,16577.0,286.0298,286.7175,285.877,286.3928,16577.0
2022-02-14 14:50:00,300.07,301.54,300.07,300.93,24522.0,286.6316,288.0357,286.6316,287.4531,24522.0
2022-02-14 15:00:00,300.85,301.2,299.74,300.97,7917.0,287.3766,287.711,286.3164,287.4913,7917.0
2022-02-14 15:10:00,300.87,301.46,300.38,300.38,7030.0,287.3957,287.9593,286.9277,286.9277,7030.0
2022-02-14 15:20:00,300.42,301.73,299.85,301.29,5554.0,286.9659,288.2172,286.4214,287.7969,5554.0
2022-02-14 15:30:00,301.03,302.57,301.0,302.11,10267.0,287.5486,289.0196,287.5199,288.5802,10267.0
2022-02-14 15:40:00,302.19,302.72,301.39,302.25,11952.0,288.6566,289.1629,287.8925,288.7139,11952.0
2022-02-14 15:50:00,301.18,302.22,300.98,301.11,52856.0,287.6919,288.6853,287.5008,287.625,52856.0
2022-02-15 09:30:00,304.76,307.54,304.39,307.27,14475.0,291.1115,293.767,290.7581,293.5091,14475.0
2022-02-15 09:40:00,307.27,308.55,307.27,307.47,6654.0,293.5091,294.7318,293.5091,293.7002,6654.0
2022-02-15 09:50:00,307.39,307.65,305.5,305.54,8964.0,293.6238,293.8721,291.8184,291.8566,8964.0
2022-02-15 10:00:00,305.54,306.37,305.23,305.34,3562.0,291.8566,292.6494,291.5605,291.6656,3562.0
2022-02-15 10:10:00,305.36,307.19,304.91,307.06,12424.0,291.6847,293.4327,291.2548,293.3085,12424.0
2022-02-15 10:20:00,306.97,306.97,305.85,306.54,5145.0,293.2226,293.2226,292.1527,292.8118,5145.0
2022-02-15 10:30:00,306.6,306.86,306.32,306.61,2182.0,292.8691,293.1175,292.6017,292.8787,2182.0
2022-02-15 10:40:00,306.58,307.62,306.28,307.25,5700.0,292.85,293.8435,292.5635,293.49,5700.0
2022-02-15 10:50:00,307.23,307.4,306.86,307.38,5701.0,293.4709,293.6333,293.1175,293.6142,5701.0
2022-02-15 11:00:00,307.47,307.96,307.38,307.95,2500.0,293.7002,294.1682,293.6142,294.1587,2500.0
2022-02-15 11:10:00,307.74,308.3,307.66,307.88,8312.0,293.9581,294.493,293.8817,294.0918,8312.0
2022-02-15 11:20:00,308.04,308.16,307.36,307.36,10778.0,294.2446,294.3593,293.5951,293.5951,10778.0
2022-02-15 11:30:00,307.49,308.38,307.49,308.01,2873.0,293.7193,294.5694,293.7193,294.216,2873.0
2022-02-15 11:40:00,308.05,308.22,307.59,307.62,5315.0,294.2542,294.4166,293.8148,293.8435,5315.0
2022-02-15 11:50:00,307.52,308.17,307.52,308.07,2100.0,293.7479,294.3688,293.7479,294.2733,2100.0
2022-02-15 12:00:00,308.08,308.23,307.74,307.94,5108.0,294.2829,294.4261,293.9581,294.1491,5108.0
2022-02-15 12:10:00,307.93,308.03,307.17,308.0,8687.0,294.1396,294.2351,293.4136,294.2064,8687.0
2022-02-15 12:20:00,308.15,308.15,307.37,307.9,3601.0,294.3497,294.3497,293.6047,294.1109,3601.0
2022-02-15 12:30:00,308.15,308.56,308.07,308.25,3389.0,294.3497,294.7414,294.2733,294.4452,3389.0
2022-02-15 12:40:00,308.26,308.58,307.73,307.73,7585.0,294.4548,294.7605,293.9485,293.9485,7585.0
2022-02-15 12:50:00,307.86,308.02,307.61,307.63,11440.0,294.0727,294.2255,293.8339,293.853,11440.0
2022-02-15 13:00:00,307.7,307.95,307.57,307.71,6297.0,293.9199,294.1587,293.7957,293.9294,6297.0
2022-02-15 13:10:00,307.7,308.29,307.52,307.73,15265.0,293.9199,294.4835,293.7479,293.9485,15265.0
2022-02-15 13:20:00,307.77,308.77,307.77,308.37,10347.0,293.9867,294.942,293.9867,294.5599,10347.0
2022-02-15 13:30:00,308.32,308.8,308.32,308.8,5295.0,294.5121,294.9706,294.5121,294.9706,5295.0
2022-02-15 13:40:00,308.87,309.0,308.53,308.69,4604.0,295.0375,295.1617,294.7127,294.8655,4604.0
2022-02-15 13:50:00,308.66,308.66,308.27,308.55,1500.0,294.8369,294.8369,294.4643,294.7318,1500.0
2022-02-15 14:00:00,308.57,308.57,307.99,308.12,4215.0,294.7509,294.7509,294.1969,294.3211,4215.0
2022-02-15 14:10:00,308.27,308.52,307.92,308.48,16409.0,294.4643,294.7031,294.13,294.6649,16409.0
2022-02-15 14:20:00,308.48,308.48,308.11,308.22,2700.0,294.6649,294.6649,294.3115,294.4166,2700.0
2022-02-15 14:30:00,308.16,308.32,307.65,308.04,6011.0,294.3593,294.5121,293.8721,294.2446,6011.0
2022-02-15 14:40:00,307.99,307.99,307.12,307.12,10232.0,294.1969,294.1969,293.3658,293.3658,10232.0
2022-02-15 14:50:00,307.12,307.52,306.77,307.3,3174.0,293.3658,293.7479,293.0315,293.5378,3174.0
2022-02-15 15:00:00,307.25,308.39,307.25,308.05,18793.0,293.49,294.579,293.49,294.2542,18793.0
2022-02-15 15:10:00,308.0,308.06,307.26,307.45,14006.0,294.2064,294.2638,293.4996,293.6811,14006.0
2022-02-15 15:20:00,307.59,307.59,306.71,306.76,4878.0,293.8148,293.8148,292.9742,293.022,4878.0
2022-02-15 15:30:00,306.73,306.92,304.85,304.85,17056.0,292.9933,293.1748,291.1975,291.1975,17056.0
2022-02-15 15:40:00,304.88,305.69,304.77,305.53,25435.0,291.2262,291.9999,291.1211,291.8471,25435.0
2022-02-15 15:50:00,305.8,306.59,305.3,306.34,62836.0,292.105,292.8596,291.6274,292.6208,62836.0
2022-02-16 09:30:00,304.96,307.02,304.96,306.88,7626.0,291.3026,293.2703,291.3026,293.1366,7626.0
2022-02-16 09:40:00,306.48,308.93,306.48,307.76,11864.0,292.7545,295.0948,292.7545,293.9772,11864.0
2022-02-16 09:50:00,307.77,308.02,306.59,307.35,5943.0,293.9867,294.2255,292.8596,293.5855,5943.0
2022-02-16 10:00:00,307.22,308.33,307.21,307.99,14368.0,293.4614,294.5217,293.4518,294.1969,14368.0
2022-02-16 10:10:00,308.02,308.94,307.92,308.77,10023.0,294.2255,295.1043,294.13,294.942,10023.0
2022-02-16 10:20:00,308.77,309.48,308.59,309.19,5700.0,294.942,295.6202,294.77,295.3431,5700.0
2022-02-16 10:30:00,309.63,310.01,309.45,309.48,6989.0,295.7634,296.1264,295.5915,295.6202,6989.0
2022-02-16 10:40:00,309.5,309.5,308.03,308.15,2744.0,295.6393,295.6393,294.2351,294.3497,2744.0
2022-02-16 10:50:00,308.15,308.35,307.98,308.19,5452.0,294.3497,294.5408,294.1873,294.3879,5452.0
2022-02-16 11:00:00,308.26,308.48,307.8,308.3,9556.0,294.4548,294.6649,294.0154,294.493,9556.0
2022-02-16 11:10:00,308.1,308.49,307.68,308.36,5241.0,294.302,294.6745,293.9008,294.5503,5241.0
2022-02-16 11:20:00,308.41,309.31,308.41,309.21,1510.0,294.5981,295.4578,294.5981,295.3622,1510.0
2022-02-16 11:30:00,308.94,309.21,308.81,308.81,2181.0,295.1043,295.3622,294.9802,294.9802,2181.0
2022-02-16 11:40:00,308.62,308.62,307.47,307.81,7329.0,294.7987,294.7987,293.7002,294.0249,7329.0
2022-02-16 11:50:00,307.74,307.82,306.64,306.75,6230.0,293.9581,294.0345,292.9073,293.0124,6230.0
2022-02-16 12:00:00,306.47,306.71,306.26,306.44,3325.0,292.745,292.9742,292.5444,292.7163,3325.0
2022-02-16 12:10:00,306.42,306.61,305.97,306.5,6671.0,292.6972,292.8787,292.2673,292.7736,6671.0
2022-02-16 12:20:00,306.4,306.49,306.07,306.11,4349.0,292.6781,292.7641,292.3629,292.4011,4349.0
2022-02-16 12:30:00,306.06,306.06,304.08,304.44,6053.0,292.3533,292.3533,290.462,290.8059,6053.0
2022-02-16 12:40:00,305.12,305.32,304.85,305.08,2501.0,291.4554,291.6465,291.1975,291.4172,2501.0
2022-02-16 12:50:00,305.42,305.63,305.12,305.56,2100.0,291.742,291.9426,291.4554,291.8757,2100.0
2022-02-16 13:00:00,305.13,305.32,304.89,305.16,3653.0,291.465,291.6465,291.2357,291.4936,3653.0
2022-02-16 13:10:00,305.31,305.86,305.31,305.79,2461.0,291.6369,292.1623,291.6369,292.0954,2461.0
2022-02-16 13:20:00,305.79,305.95,305.36,305.63,1854.0,292.0954,292.2482,291.6847,291.9426,1854.0
2022-02-16 13:30:00,305.63,306.24,305.31,305.98,3285.0,291.9426,292.5253,291.6369,292.2769,3285.0
2022-02-16 13:40:00,305.89,306.82,305.61,306.44,7844.0,292.1909,293.0793,291.9235,292.7163,7844.0
2022-02-16 13:50:00,306.78,307.19,306.48,307.19,3377.0,293.0411,293.4327,292.7545,293.4327,3377.0
2022-02-16 14:00:00,307.31,308.21,306.27,307.57,4671.0,293.5473,294.407,292.5539,293.7957,4671.0
2022-02-16 14:10:00,307.13,308.55,306.93,308.36,6547.0,293.3754,294.7318,293.1844,294.5503,6547.0
2022-02-16 14:20:00,308.36,309.14,308.16,308.94,6435.0,294.5503,295.2954,294.3593,295.1043,6435.0
2022-02-16 14:30:00,309.4,309.45,308.14,308.55,2897.0,295.5437,295.5915,294.3402,294.7318,2897.0
2022-02-16 14:40:00,308.44,308.48,307.87,308.0,2101.0,294.6267,294.6649,294.0823,294.2064,2101.0
2022-02-16 14:50:00,307.85,309.08,307.75,309.02,4732.0,294.0632,295.2381,293.9676,295.1808,4732.0
2022-02-16 15:00:00,309.06,309.8,308.84,309.45,5447.0,295.219,295.9258,295.0088,295.5915,5447.0
2022-02-16 15:10:00,309.32,309.61,309.08,309.52,7005.0,295.4673,295.7443,295.2381,295.6584,7005.0
2022-02-16 15:20:00,309.57,310.14,309.32,310.1,8336.0,295.7061,296.2506,295.4673,296.2124,8336.0
2022-02-16 15:30:00,310.02,310.3,309.67,310.3,8668.0,296.136,296.4034,295.8016,296.4034,8668.0
2022-02-16 15:40:00,310.31,311.1,310.18,310.86,15087.0,296.413,297.1676,296.2888,296.9384,15087.0
2022-02-16 15:50:00,310.94,311.03,309.96,310.22,31449.0,297.0148,297.1007,296.0787,296.327,31449.0
2022-02-17 09:30:00,307.52,308.19,306.83,307.65,7111.0,293.7479,294.3879,293.0888,293.8721,7111.0
2022-02-17 09:40:00,308.7,308.97,307.09,307.92,4210.0,294.8751,295.133,293.3372,294.13,4210.0
2022-02-17 09:50:00,308.36,308.41,306.25,306.5,4794.0,294.5503,294.5981,292.5348,292.7736,4794.0
2022-02-17 10:00:00,305.39,305.93,304.44,305.19,2849.0,291.7133,292.2291,290.8059,291.5223,2849.0
2022-02-17 10:10:00,305.0,305.95,304.86,305.61,3552.0,291.3408,292.2482,291.2071,291.9235,3552.0
2022-02-17 10:20:00,305.5,305.5,304.02,304.27,2836.0,291.8184,291.8184,290.4047,290.6435,2836.0
2022-02-17 10:30:00,304.05,305.09,304.05,305.09,1700.0,290.4333,291.4268,290.4333,291.4268,1700.0
2022-02-17 10:40:00,305.14,305.7,304.15,304.86,2802.0,291.4745,292.0094,290.5289,291.2071,2802.0
2022-02-17 10:50:00,304.39,305.4,304.23,305.33,2404.0,290.7581,291.7229,290.6053,291.656,2404.0
2022-02-17 11:00:00,305.25,305.65,304.75,305.07,3281.0,291.5796,291.9617,291.102,291.4077,3281.0
2022-02-17 11:10:00,304.89,306.02,304.75,306.01,2836.0,291.2357,292.3151,291.102,292.3056,2836.0
2022-02-17 11:20:00,305.88,305.88,304.64,305.49,3759.0,292.1814,292.1814,290.9969,291.8088,3759.0
2022-02-17 11:30:00,305.38,305.61,304.99,305.13,708.0,291.7038,291.9235,291.3312,291.465,708.0
2022-02-17 11:40:00,305.23,307.0,305.23,307.0,3817.0,291.5605,293.2512,291.5605,293.2512,3817.0
2022-02-17 11:50:00,307.0,307.01,305.97,306.28,1602.0,293.2512,293.2608,292.2673,292.5635,1602.0
2022-02-17 12:00:00,306.38,306.99,306.38,306.99,2373.0,292.659,293.2417,292.659,293.2417,2373.0
2022-02-17 12:10:00,306.81,306.83,306.81,306.83,328.0,293.0697,293.0888,293.0697,293.0888,328.0
2022-02-17 12:20:00,306.95,307.27,306.9,307.19,2617.0,293.2035,293.5091,293.1557,293.4327,2617.0
2022-02-17 12:30:00,307.19,307.23,307.06,307.07,1608.0,293.4327,293.4709,293.3085,293.3181,1608.0
2022-02-17 12:40:00,306.84,307.0,306.32,306.71,3143.0,293.0984,293.2512,292.6017,292.9742,3143.0
2022-02-17 12:50:00,306.62,306.91,306.32,306.67,2859.0,292.8882,293.1653,292.6017,292.936,2859.0
2022-02-17 13:00:00,306.88,307.71,306.69,307.54,5428.0,293.1366,293.9294,292.9551,293.767,5428.0
2022-02-17 13:10:00,307.31,308.11,307.04,307.62,13112.0,293.5473,294.3115,293.2894,293.8435,13112.0
2022-02-17 13:20:00,307.87,307.87,306.89,306.89,3569.0,294.0823,294.0823,293.1461,293.1461,3569.0
2022-02-17 13:30:00,306.99,307.29,306.92,307.05,2241.0,293.2417,293.5282,293.1748,293.299,2241.0
2022-02-17 13:40:00,306.97,306.98,306.24,306.28,4592.0,293.2226,293.2321,292.5253,292.5635,4592.0
2022-02-17 13:50:00,306.43,306.5,306.28,306.28,1323.0,292.7067,292.7736,292.5635,292.5635,1323.0
2022-02-17 14:00:00,306.17,306.17,305.27,305.27,1510.0,292.4584,292.4584,291.5987,291.5987,1510.0
2022-02-17 14:10:00,304.93,305.03,304.7,304.81,2754.0,291.2739,291.3694,291.0542,291.1593,2754.0
2022-02-17 14:20:00,304.91,304.91,304.1,304.24,8945.0,291.2548,291.2548,290.4811,290.6148,8945.0
2022-02-17 14:30:00,304.41,304.46,303.74,304.0,3690.0,290.7772,290.825,290.1372,290.3856,3690.0
2022-02-17 14:40:00,303.93,304.3,303.56,303.56,5565.0,290.3187,290.6721,289.9653,289.9653,5565.0
2022-02-17 14:50:00,303.48,303.52,302.93,303.08,5287.0,289.8889,289.9271,289.3635,289.5068,5287.0
2022-02-17 15:00:00,303.03,303.13,302.45,302.75,4958.0,289.459,289.5545,288.905,289.1916,4958.0
2022-02-17 15:10:00,302.63,302.69,302.14,302.25,4615.0,289.0769,289.1342,288.6089,288.7139,4615.0
2022-02-17 15:20:00,302.32,303.05,302.32,303.03,4224.0,288.7808,289.4781,288.7808,289.459,4224.0
2022-02-17 15:30:00,303.04,303.68,302.64,303.41,8711.0,289.4686,290.0799,289.0865,289.822,8711.0
2022-02-17 15:40:00,303.35,303.62,302.75,302.76,13442.0,289.7647,290.0226,289.1916,289.2011,13442.0
2022-02-17 15:50:00,302.67,303.47,301.91,303.0,40317.0,289.1151,289.8793,288.3892,289.4304,40317.0
2022-02-18 09:30:00,301.54,303.67,301.54,302.2,18935.0,288.0357,290.0704,288.0357,288.6662,18935.0
2022-02-18 09:40:00,302.46,302.82,301.72,302.82,3176.0,288.9145,289.2584,288.2077,289.2584,3176.0
2022-02-18 09:50:00,303.86,305.94,303.17,305.71,3583.0,290.2518,292.2387,289.5927,292.019,3583.0
2022-02-18 10:00:00,305.26,305.34,303.79,304.6,5408.0,291.5891,291.6656,290.185,290.9587,5408.0
2022-02-18 10:10:00,304.21,304.77,303.84,304.04,2255.0,290.5862,291.1211,290.2327,290.4238,2255.0
2022-02-18 10:20:00,303.89,304.16,303.43,303.43,4256.0,290.2805,290.5384,289.8411,289.8411,4256.0
2022-02-18 10:30:00,303.18,303.97,302.9,303.54,2582.0,289.6023,290.3569,289.3348,289.9462,2582.0
2022-02-18 10:40:00,303.38,304.14,302.81,302.86,2007.0,289.7933,290.5193,289.2489,289.2966,2007.0
2022-02-18 10:50:00,303.33,303.9,302.7,302.8,3477.0,289.7456,290.2901,289.1438,289.2393,3477.0
2022-02-18 11:00:00,302.58,302.58,300.82,301.21,6686.0,289.0292,289.0292,287.348,287.7205,6686.0
2022-02-18 11:10:00,301.27,302.0,300.41,302.0,4922.0,287.7778,288.4751,286.9564,288.4751,4922.0
2022-02-18 11:20:00,302.23,302.89,302.03,302.03,1615.0,288.6948,289.3253,288.5038,288.5038,1615.0
2022-02-18 11:30:00,302.05,302.63,302.04,302.63,2326.0,288.5229,289.0769,288.5134,289.0769,2326.0
2022-02-18 11:40:00,302.38,302.57,301.48,301.48,3362.0,288.8381,289.0196,287.9784,287.9784,3362.0
2022-02-18 11:50:00,301.22,301.63,300.36,300.37,2956.0,287.7301,288.1217,286.9086,286.9181,2956.0
2022-02-18 12:00:00,300.22,300.82,300.11,300.82,3190.0,286.7749,287.348,286.6698,287.348,3190.0
2022-02-18 12:10:00,300.98,301.79,300.71,301.44,3883.0,287.5008,288.2745,287.2429,287.9402,3883.0
2022-02-18 12:20:00,301.3,301.3,300.31,300.86,2315.0,287.8065,287.8065,286.8608,287.3862,2315.0
2022-02-18 12:30:00,300.58,300.96,299.55,299.8,4081.0,287.1187,287.4817,286.1349,286.3737,4081.0
2022-02-18 12:40:00,299.88,300.23,299.5,299.79,5209.0,286.4501,286.7844,286.0871,286.3641,5209.0
2022-02-18 12:50:00,299.49,300.31,299.41,299.77,1700.0,286.0776,286.8608,286.0011,286.345,1700.0
2022-02-18 13:00:00,299.7,299.9,299.25,299.58,5666.0,286.2781,286.4692,285.8483,286.1635,5666.0
2022-02-18 13:10:00,299.7,299.97,299.01,299.22,2935.0,286.2781,286.5361,285.619,285.8196,2935.0
2022-02-18 13:20:00,299.12,300.13,299.05,299.59,3358.0,285.7241,286.6889,285.6573,286.1731,3358.0
2022-02-18 13:30:00,299.4,299.94,299.35,299.88,2750.0,285.9916,286.5074,285.9438,286.4501,2750.0
2022-02-18 13:40:00,299.99,300.28,299.63,300.12,3950.0,286.5552,286.8322,286.2113,286.6793,3950.0
2022-02-18 13:50:00,300.32,300.56,299.89,300.56,1972.0,286.8704,287.0996,286.4596,287.0996,1972.0
2022-02-18 14:00:00,300.32,300.52,300.06,300.12,3185.0,286.8704,287.0614,286.622,286.6793,3185.0
2022-02-18 14:10:00,300.05,300.84,300.04,300.77,2724.0,286.6125,287.3671,286.6029,287.3002,2724.0
2022-02-18 14:20:00,300.82,301.41,300.69,301.41,4210.0,287.348,287.9116,287.2238,287.9116,4210.0
2022-02-18 14:30:00,301.41,302.49,301.35,301.53,7642.0,287.9116,288.9432,287.8543,288.0262,7642.0
2022-02-18 14:40:00,301.55,301.96,301.52,301.86,8344.0,288.0453,288.4369,288.0166,288.3414,8344.0
2022-02-18 14:50:00,301.84,303.52,301.69,303.46,15765.0,288.3223,289.9271,288.179,289.8698,15765.0
2022-02-18 15:00:00,303.31,303.53,301.8,301.86,2882.0,289.7265,289.9366,288.2841,288.3414,2882.0
2022-02-18 15:10:00,302.14,302.45,301.18,301.28,3824.0,288.6089,288.905,287.6919,287.7874,3824.0
2022-02-18 15:20:00,301.42,301.42,300.66,300.66,3964.0,287.9211,287.9211,287.1952,287.1952,3964.0
2022-02-18 15:30:00,300.25,300.45,299.29,300.03,4848.0,286.8035,286.9946,285.8865,286.5934,4848.0
2022-02-18 15:40:00,300.29,301.59,300.28,300.95,8203.0,286.8417,288.0835,286.8322,287.4722,8203.0
2022-02-18 15:50:00,300.77,300.9,299.84,300.28,47736.0,287.3002,287.4244,286.4119,286.8322,47736.0
2022-02-22 09:30:00,299.94,300.35,297.8,299.38,10278.0,286.5074,286.899,284.4632,285.9725,10278.0
2022-02-22 09:40:00,298.77,300.24,298.25,299.86,11357.0,285.3898,286.794,284.8931,286.431,11357.0
2022-02-22 09:50:00,299.97,301.06,299.73,301.06,17336.0,286.5361,287.5772,286.3068,287.5772,17336.0
2022-02-22 10:00:00,301.42,301.42,300.05,301.15,4216.0,287.9211,287.9211,286.6125,287.6632,4216.0
2022-02-22 10:10:00,301.0,301.58,300.3,301.42,4762.0,287.5199,288.074,286.8513,287.9211,4762.0
2022-02-22 10:20:00,301.31,302.21,300.9,302.21,8438.0,287.816,288.6757,287.4244,288.6757,8438.0
2022-02-22 10:30:00,301.77,301.77,300.78,300.82,3077.0,288.2554,288.2554,287.3098,287.348,3077.0
2022-02-22 10:40:00,300.81,300.82,299.6,299.78,2559.0,287.3384,287.348,286.1826,286.3546,2559.0
2022-02-22 10:50:00,298.89,299.21,298.38,298.86,2082.0,285.5044,285.8101,285.0173,285.4758,2082.0
2022-02-22 11:00:00,299.21,299.21,297.73,298.11,8620.0,285.8101,285.8101,284.3964,284.7594,8620.0
2022-02-22 11:10:00,298.49,298.84,297.95,298.0,3980.0,285.1223,285.4567,284.6065,284.6543,3980.0
2022-02-22 11:20:00,298.23,299.11,298.07,298.75,6759.0,284.874,285.7146,284.7211,285.3707,6759.0
2022-02-22 11:30:00,298.51,299.9,298.51,298.78,1349.0,285.1414,286.4692,285.1414,285.3993,1349.0
2022-02-22 11:40:00,299.38,299.95,299.38,299.95,800.0,285.9725,286.517,285.9725,286.517,800.0
2022-02-22 11:50:00,300.0,300.26,299.17,299.57,1891.0,286.5647,286.8131,285.7719,286.154,1891.0
2022-02-22 12:00:00,299.56,300.33,299.52,300.12,3788.0,286.1444,286.8799,286.1062,286.6793,3788.0
2022-02-22 12:10:00,299.81,299.87,299.2,299.2,1814.0,286.3832,286.4405,285.8005,285.8005,1814.0
2022-02-22 12:20:00,299.47,299.89,299.46,299.48,2654.0,286.0584,286.4596,286.0489,286.068,2654.0
2022-02-22 12:30:00,299.16,299.66,298.94,299.5,4067.0,285.7623,286.2399,285.5522,286.0871,4067.0
2022-02-22 12:40:00,299.3,299.72,298.91,298.99,3900.0,285.8961,286.2973,285.5235,285.5999,3900.0
2022-02-22 12:50:00,299.08,299.52,298.64,298.73,4716.0,285.6859,286.1062,285.2656,285.3516,4716.0
2022-02-22 13:00:00,298.63,298.85,298.0,298.24,5256.0,285.2561,285.4662,284.6543,284.8835,5256.0
2022-02-22 13:10:00,298.25,298.52,296.83,297.06,5470.0,284.8931,285.151,283.5367,283.7564,5470.0
2022-02-22 13:20:00,297.03,297.62,297.03,297.29,2950.0,283.7277,284.2913,283.7277,283.9761,2950.0
2022-02-22 13:30:00,297.5,297.87,296.55,296.55,3848.0,284.1767,284.5301,283.2692,283.2692,3848.0
2022-02-22 13:40:00,296.73,296.73,295.9,296.32,4295.0,283.4412,283.4412,282.6483,283.0495,4295.0
2022-02-22 13:50:00,295.83,296.31,295.59,296.31,3670.0,282.5815,283.04,282.3522,283.04,3670.0
2022-02-22 14:00:00,295.95,296.0,295.49,295.61,4211.0,282.6961,282.7438,282.2567,282.3713,4211.0
2022-02-22 14:10:00,295.6,296.24,295.37,295.99,1678.0,282.3618,282.9731,282.1421,282.7343,1678.0
2022-02-22 14:20:00,296.54,296.79,295.46,295.98,6494.0,283.2597,283.4985,282.228,282.7247,6494.0
2022-02-22 14:30:00,296.71,297.17,295.83,295.83,6920.0,283.4221,283.8615,282.5815,282.5815,6920.0
2022-02-22 14:40:00,296.12,296.47,294.99,296.25,6792.0,282.8585,283.1928,281.7791,282.9827,6792.0
2022-02-22 14:50:00,296.25,297.18,296.04,296.56,16981.0,282.9827,283.871,282.7821,283.2788,16981.0
2022-02-22 15:00:00,296.53,297.74,296.53,296.71,10629.0,283.2501,284.4059,283.2501,283.4221,10629.0
2022-02-22 15:10:00,296.89,297.59,296.03,296.23,14503.0,283.594,284.2626,282.7725,282.9635,14503.0
2022-02-22 15:20:00,296.73,296.94,295.89,296.55,7583.0,283.4412,283.6418,282.6388,283.2692,7583.0
2022-02-22 15:30:00,296.5,297.09,295.8,296.54,8450.0,283.2215,283.785,282.5528,283.2597,8450.0
2022-02-22 15:40:00,296.55,296.63,295.0,295.18,19901.0,283.2692,283.3456,281.7886,281.9606,19901.0
2022-02-22 15:50:00,295.0,295.47,293.78,295.3,60982.0,281.7886,282.2376,280.6233,282.0752,60982.0
2022-02-23 09:30:00,297.73,297.73,295.22,295.49,5433.0,284.3964,284.3964,281.9988,282.2567,5433.0
2022-02-23 09:40:00,295.99,296.64,295.15,295.4,3385.0,282.7343,283.3552,281.9319,282.1707,3385.0
2022-02-23 09:50:00,295.24,295.58,294.18,295.0,5235.0,282.0179,282.3427,281.0054,281.7886,5235.0
2022-02-23 10:00:00,294.66,294.99,293.76,293.76,4057.0,281.4639,281.7791,280.6042,280.6042,4057.0
2022-02-23 10:10:00,294.04,294.75,293.01,293.06,5669.0,280.8716,281.5498,279.8878,279.9355,5669.0
2022-02-23 10:20:00,293.49,294.21,292.12,292.38,19033.0,280.3463,281.034,279.0376,279.286,19033.0
2022-02-23 10:30:00,292.01,294.34,291.95,293.7,1870.0,278.9325,281.1582,278.8752,280.5469,1870.0
2022-02-23 10:40:00,294.21,294.39,293.41,294.13,4191.0,281.034,281.206,280.2698,280.9576,4191.0
2022-02-23 10:50:00,294.3,294.96,294.26,294.27,2321.0,281.12,281.7504,281.0818,281.0913,2321.0
2022-02-23 11:00:00,294.15,294.26,292.51,292.51,4341.0,280.9767,281.0818,279.4101,279.4101,4341.0
2022-02-23 11:10:00,292.62,293.49,292.58,293.41,4700.0,279.5152,280.3463,279.477,280.2698,4700.0
2022-02-23 11:20:00,293.7,294.77,293.59,293.86,12433.0,280.5469,281.5689,280.4418,280.6997,12433.0
2022-02-23 11:30:00,293.51,295.17,293.27,295.17,4365.0,280.3654,281.951,280.1361,281.951,4365.0
2022-02-23 11:40:00,294.36,294.55,293.97,294.39,1500.0,281.1773,281.3588,280.8048,281.206,1500.0
2022-02-23 11:50:00,294.28,294.61,294.21,294.3,4709.0,281.1009,281.4161,281.034,281.12,4709.0
2022-02-23 12:00:00,294.08,294.23,293.04,294.23,6493.0,280.9098,281.0531,279.9164,281.0531,6493.0
2022-02-23 12:10:00,294.3,295.39,294.07,295.39,6809.0,281.12,282.1612,280.9003,282.1612,6809.0
2022-02-23 12:20:00,295.27,295.43,295.18,295.37,1321.0,282.0465,282.1994,281.9606,282.1421,1321.0
2022-02-23 12:30:00,295.46,295.55,294.69,294.81,5945.0,282.228,282.314,281.4925,281.6071,5945.0
2022-02-23 12:40:00,294.64,296.42,294.56,295.69,10384.0,281.4448,283.145,281.3683,282.4477,10384.0
2022-02-23 12:50:00,295.55,295.59,294.78,295.0,2740.0,282.314,282.3522,281.5785,281.7886,2740.0
2022-02-23 13:00:00,294.88,295.22,294.6,294.69,3826.0,281.674,281.9988,281.4065,281.4925,3826.0
2022-02-23 13:10:00,294.78,294.92,293.74,294.23,4430.0,281.5785,281.7122,280.5851,281.0531,4430.0
2022-02-23 13:20:00,294.27,294.27,293.6,293.6,3095.0,281.0913,281.0913,280.4513,280.4513,3095.0
2022-02-23 13:30:00,293.68,293.68,292.44,293.5,3229.0,280.5277,280.5277,279.3433,280.3558,3229.0
2022-02-23 13:40:00,293.29,294.87,293.27,294.86,11969.0,280.1552,281.6645,280.1361,281.6549,11969.0
2022-02-23 13:50:00,294.79,294.79,293.57,294.04,4464.0,281.588,281.588,280.4227,280.8716,4464.0
2022-02-23 14:00:00,294.03,295.0,293.65,294.7,14126.0,280.8621,281.7886,280.4991,281.5021,14126.0
2022-02-23 14:10:00,294.84,295.19,294.17,295.0,11117.0,281.6358,281.9701,280.9958,281.7886,11117.0
2022-02-23 14:20:00,294.98,295.0,293.09,293.8,12961.0,281.7695,281.7886,279.9642,280.6424,12961.0
2022-02-23 14:30:00,293.96,293.96,293.23,293.28,5977.0,280.7952,280.7952,280.0979,280.1457,5977.0
2022-02-23 14:40:00,293.27,293.27,292.18,292.85,8015.0,280.1361,280.1361,279.0949,279.7349,8015.0
2022-02-23 14:50:00,292.24,292.62,291.43,291.59,9630.0,279.1522,279.5152,278.3785,278.5313,9630.0
2022-02-23 15:00:00,291.26,291.46,290.3,290.4,9705.0,278.2161,278.4072,277.2991,277.3946,9705.0
2022-02-23 15:10:00,290.51,291.04,290.21,290.79,11111.0,277.4997,278.006,277.2132,277.7672,11111.0
2022-02-23 15:20:00,290.79,291.54,290.56,291.54,9863.0,277.7672,278.4836,277.5475,278.4836,9863.0
2022-02-23 15:30:00,291.25,291.57,290.45,290.45,7230.0,278.2066,278.5122,277.4424,277.4424,7230.0
2022-02-23 15:40:00,290.61,291.08,290.08,290.08,16639.0,277.5952,278.0442,277.089,277.089,16639.0
2022-02-23 15:50:00,290.0,290.42,289.48,290.26,47658.0,277.0126,277.4137,276.5158,277.2609,47658.0
2022-02-24 09:30:00,283.43,283.48,281.07,283.48,19443.0,270.7368,270.7845,268.4825,270.7845,19443.0
2022-02-24 09:40:00,283.78,283.83,280.56,282.55,15977.0,271.0711,271.1189,267.9953,269.8962,15977.0
2022-02-24 09:50:00,282.65,283.43,280.35,282.64,25927.0,269.9917,270.7368,267.7947,269.9822,25927.0
2022-02-24 10:00:00,282.55,283.03,281.47,283.03,60471.0,269.8962,270.3547,268.8646,270.3547,60471.0
2022-02-24 10:10:00,283.04,285.22,282.88,285.0,47012.0,270.3643,272.4466,270.2114,272.2365,47012.0
2022-02-24 10:20:00,284.5,285.13,282.91,283.99,35141.0,271.7589,272.3607,270.2401,271.2717,35141.0
2022-02-24 10:30:00,283.94,284.04,282.01,284.03,28334.0,271.2239,271.3195,269.3804,271.3099,28334.0
2022-02-24 10:40:00,284.32,284.63,282.97,284.38,37070.0,271.5869,271.883,270.2974,271.6442,37070.0
2022-02-24 10:50:00,284.26,284.62,283.5,283.7,133428.0,271.5296,271.8735,270.8037,270.9947,133428.0
2022-02-24 11:00:00,283.65,283.7,282.08,283.7,18746.0,270.9469,270.9947,269.4472,270.9947,18746.0
2022-02-24 11:10:00,283.68,284.79,283.39,284.77,46166.0,270.9756,272.0359,270.6986,272.0168,46166.0
2022-02-24 11:20:00,284.98,285.5,283.4,283.92,25712.0,272.2174,272.7141,270.7081,271.2048,25712.0
2022-02-24 11:30:00,283.97,285.28,283.79,285.28,18664.0,271.2526,272.5039,271.0807,272.5039,18664.0
2022-02-24 11:40:00,284.85,284.85,283.23,284.02,5995.0,272.0932,272.0932,270.5457,271.3004,5995.0
2022-02-24 11:50:00,284.44,284.94,284.27,284.64,14200.0,271.7016,272.1792,271.5392,271.8926,14200.0
2022-02-24 12:00:00,284.64,285.01,283.98,283.98,7442.0,271.8926,272.246,271.2622,271.2622,7442.0
2022-02-24 12:10:00,284.0,284.04,282.69,283.04,13850.0,271.2813,271.3195,270.0299,270.3643,13850.0
2022-02-24 12:20:00,282.81,283.74,282.59,283.74,12266.0,270.1446,271.0329,269.9344,271.0329,12266.0
2022-02-24 12:30:00,283.84,284.31,282.81,284.13,5100.0,271.1284,271.5774,270.1446,271.4054,5100.0
2022-02-24 12:40:00,284.37,284.79,284.07,284.33,7115.0,271.6347,272.0359,271.3481,271.5965,7115.0
2022-02-24 12:50:00,284.0,284.04,282.79,282.8,8156.0,271.2813,271.3195,270.1254,270.135,8156.0
2022-02-24 13:00:00,282.87,283.47,282.18,283.39,5707.0,270.2019,270.775,269.5428,270.6986,5707.0
2022-02-24 13:10:00,283.18,283.48,282.68,283.25,7464.0,270.498,270.7845,270.0204,270.5648,7464.0
2022-02-24 13:20:00,282.74,283.01,281.54,281.54,7010.0,270.0777,270.3356,268.9314,268.9314,7010.0
2022-02-24 13:30:00,281.57,282.51,281.53,282.37,9118.0,268.9601,269.858,268.9219,269.7243,9118.0
2022-02-24 13:40:00,282.4,283.79,281.05,283.79,11208.0,269.7529,271.0807,268.4634,271.0807,11208.0
2022-02-24 13:50:00,283.85,283.85,282.3,282.55,13339.0,271.138,271.138,269.6574,269.8962,13339.0
2022-02-24 14:00:00,282.38,283.37,282.06,282.06,5686.0,269.7338,270.6795,269.4281,269.4281,5686.0
2022-02-24 14:10:00,282.27,284.18,282.27,284.12,7266.0,269.6287,271.4532,269.6287,271.3959,7266.0
2022-02-24 14:20:00,284.15,284.63,283.65,284.58,4971.0,271.4245,271.883,270.9469,271.8353,4971.0
2022-02-24 14:30:00,284.49,285.66,284.36,285.42,10781.0,271.7493,272.8669,271.6251,272.6377,10781.0
2022-02-24 14:40:00,285.36,285.89,284.47,285.84,9496.0,272.5804,273.0866,271.7302,273.0389,9496.0
2022-02-24 14:50:00,285.54,286.15,285.27,285.73,7704.0,272.7523,273.335,272.4944,272.9338,7704.0
2022-02-24 15:00:00,285.77,287.84,285.77,287.21,18876.0,272.972,274.9493,272.972,274.3475,18876.0
2022-02-24 15:10:00,286.92,287.21,286.42,287.06,5504.0,274.0705,274.3475,273.5929,274.2042,5504.0
2022-02-24 15:20:00,286.88,286.96,285.79,285.88,14613.0,274.0323,274.1087,272.9911,273.0771,14613.0
2022-02-24 15:30:00,285.93,288.68,285.91,288.68,17586.0,273.1248,275.7517,273.1057,275.7517,17586.0
2022-02-24 15:40:00,288.71,288.9,287.79,287.79,21741.0,275.7803,275.9618,274.9015,274.9015,21741.0
2022-02-24 15:50:00,287.95,290.01,287.78,289.27,77344.0,275.0544,277.0221,274.892,276.3152,77344.0
2022-02-25 09:30:00,289.65,292.65,288.73,292.51,9295.0,276.6782,279.5439,275.7994,279.4101,9295.0
2022-02-25 09:40:00,292.15,292.27,290.29,290.63,7414.0,279.0663,279.1809,277.2896,277.6143,7414.0
2022-02-25 09:50:00,290.68,291.44,289.9,290.17,5785.0,277.6621,278.3881,276.917,277.1749,5785.0
2022-02-25 10:00:00,290.0,291.4,288.84,290.79,5909.0,277.0126,278.3499,275.9045,277.7672,5909.0
2022-02-25 10:10:00,290.74,291.22,289.78,291.22,5694.0,277.7194,278.1779,276.8024,278.1779,5694.0
2022-02-25 10:20:00,291.47,292.1,290.53,292.08,11425.0,278.4167,279.0185,277.5188,278.9994,11425.0
2022-02-25 10:30:00,291.79,292.67,291.6,292.67,11095.0,278.7224,279.563,278.5409,279.563,11095.0
2022-02-25 10:40:00,293.0,293.75,292.98,293.68,3235.0,279.8782,280.5946,279.8591,280.5277,3235.0
2022-02-25 10:50:00,293.58,294.11,292.91,292.96,7656.0,280.4322,280.9385,279.7922,279.84,7656.0
2022-02-25 11:00:00,292.98,294.32,292.61,293.71,3414.0,279.8591,281.1391,279.5057,280.5564,3414.0
2022-02-25 11:10:00,293.71,294.26,293.59,293.85,2878.0,280.5564,281.0818,280.4418,280.6901,2878.0
2022-02-25 11:20:00,294.14,294.3,293.59,293.91,8937.0,280.9671,281.12,280.4418,280.7474,8937.0
2022-02-25 11:30:00,293.75,294.38,293.61,294.31,4201.0,280.5946,281.1964,280.4609,281.1295,4201.0
2022-02-25 11:40:00,294.31,294.69,294.01,294.47,2444.0,281.1295,281.4925,280.843,281.2824,2444.0
2022-02-25 11:50:00,294.46,296.56,294.45,296.56,6698.0,281.2728,283.2788,281.2633,283.2788,6698.0
2022-02-25 12:00:00,296.43,296.73,295.7,295.7,4002.0,283.1546,283.4412,282.4573,282.4573,4002.0
2022-02-25 12:10:00,295.63,296.81,295.63,296.81,4921.0,282.3904,283.5176,282.3904,283.5176,4921.0
2022-02-25 12:20:00,296.63,297.17,296.37,297.17,3010.0,283.3456,283.8615,283.0973,283.8615,3010.0
2022-02-25 12:30:00,297.38,298.09,297.21,297.47,4151.0,284.062,284.7402,283.8997,284.148,4151.0
2022-02-25 12:40:00,297.37,297.46,296.52,297.26,4796.0,284.0525,284.1385,283.2406,283.9474,4796.0
2022-02-25 12:50:00,297.25,297.76,296.84,297.76,7674.0,283.9379,284.425,283.5462,284.425,7674.0
2022-02-25 13:00:00,297.73,297.95,297.13,297.23,3743.0,284.3964,284.6065,283.8232,283.9188,3743.0
2022-02-25 13:10:00,297.37,298.18,296.97,298.07,5928.0,284.0525,284.8262,283.6704,284.7211,5928.0
2022-02-25 13:20:00,297.7,298.47,297.6,298.32,3200.0,284.3677,285.1032,284.2722,284.9599,3200.0
2022-02-25 13:30:00,298.35,298.79,297.24,298.06,8507.0,284.9886,285.4089,283.9283,284.7116,8507.0
2022-02-25 13:40:00,298.2,298.79,298.16,298.58,4903.0,284.8453,285.4089,284.8071,285.2083,4903.0
2022-02-25 13:50:00,298.62,298.84,297.5,297.78,5224.0,285.2465,285.4567,284.1767,284.4441,5224.0
2022-02-25 14:00:00,297.63,298.0,296.85,297.34,5052.0,284.3009,284.6543,283.5558,284.0238,5052.0
2022-02-25 14:10:00,297.45,297.71,296.73,297.09,4168.0,284.1289,284.3773,283.4412,283.785,4168.0
2022-02-25 14:20:00,297.08,298.15,297.08,297.92,5423.0,283.7755,284.7976,283.7755,284.5779,5423.0
2022-02-25 14:30:00,298.0,298.35,297.16,297.44,6048.0,284.6543,284.9886,283.8519,284.1194,6048.0
2022-02-25 14:40:00,297.63,297.99,297.35,297.71,4242.0,284.3009,284.6447,284.0334,284.3773,4242.0
2022-02-25 14:50:00,297.38,297.86,296.67,297.54,6162.0,284.062,284.5206,283.3838,284.2149,6162.0
2022-02-25 15:00:00,297.29,297.6,297.06,297.35,6812.0,283.9761,284.2722,283.7564,284.0334,6812.0
2022-02-25 15:10:00,297.4,297.93,296.77,297.93,4320.0,284.0812,284.5874,283.4794,284.5874,4320.0
2022-02-25 15:20:00,298.06,298.15,297.47,297.48,8842.0,284.7116,284.7976,284.148,284.1576,8842.0
2022-02-25 15:30:00,297.59,298.0,296.69,297.29,12769.0,284.2626,284.6543,283.4029,283.9761,12769.0
2022-02-25 15:40:00,297.2,297.88,296.93,297.1,15670.0,283.8901,284.5397,283.6322,283.7946,15670.0
2022-02-25 15:50:00,297.18,298.15,297.18,297.99,36009.0,283.871,284.7976,283.871,284.6447,36009.0
2022-02-28 09:30:00,293.28,295.01,291.5,293.93,10057.0,280.1457,281.7982,278.4454,280.7666,10057.0
2022-02-28 09:40:00,293.93,294.98,292.38,294.25,4314.0,280.7666,281.7695,279.286,281.0722,4314.0
2022-02-28 09:50:00,295.27,295.88,294.01,295.37,8004.0,282.0465,282.6292,280.843,282.1421,8004.0
2022-02-28 10:00:00,295.41,295.99,294.31,295.25,8059.0,282.1803,282.7343,281.1295,282.0274,8059.0
2022-02-28 10:10:00,295.21,295.51,294.29,295.05,4441.0,281.9892,282.2758,281.1104,281.8364,4441.0
2022-02-28 10:20:00,294.89,296.2,294.67,295.59,2426.0,281.6836,282.9349,281.4734,282.3522,2426.0
2022-02-28 10:30:00,295.37,296.82,295.37,296.78,3805.0,282.1421,283.5271,282.1421,283.4889,3805.0
2022-02-28 10:40:00,296.74,297.36,296.19,296.54,7289.0,283.4507,284.0429,282.9253,283.2597,7289.0
2022-02-28 10:50:00,296.38,297.15,296.01,297.04,3170.0,283.1068,283.8423,282.7534,283.7373,3170.0
2022-02-28 11:00:00,297.37,297.78,296.86,296.87,1682.0,284.0525,284.4441,283.5653,283.5749,1682.0
2022-02-28 11:10:00,296.69,297.44,296.69,297.33,3491.0,283.4029,284.1194,283.4029,284.0143,3491.0
2022-02-28 11:20:00,297.44,298.33,297.44,297.78,3900.0,284.1194,284.9695,284.1194,284.4441,3900.0
2022-02-28 11:30:00,297.52,297.89,296.39,296.44,4952.0,284.1958,284.5492,283.1164,283.1641,4952.0
2022-02-28 11:40:00,296.31,296.67,295.51,295.86,7750.0,283.04,283.3838,282.2758,282.6101,7750.0
2022-02-28 11:50:00,295.68,296.15,295.07,295.8,13464.0,282.4382,282.8871,281.8555,282.5528,13464.0
2022-02-28 12:00:00,295.67,296.68,295.05,295.05,1893.0,282.4286,283.3934,281.8364,281.8364,1893.0
2022-02-28 12:10:00,294.83,294.83,293.95,294.45,3439.0,281.6262,281.6262,280.7857,281.2633,3439.0
2022-02-28 12:20:00,294.45,294.76,294.0,294.76,3007.0,281.2633,281.5594,280.8334,281.5594,3007.0
2022-02-28 12:30:00,294.67,294.81,294.11,294.39,3006.0,281.4734,281.6071,280.9385,281.206,3006.0
2022-02-28 12:40:00,294.28,294.4,293.4,293.76,6265.0,281.1009,281.2155,280.2603,280.6042,6265.0
2022-02-28 12:50:00,293.72,293.82,292.8,293.81,2753.0,280.566,280.6615,279.6872,280.6519,2753.0
2022-02-28 13:00:00,293.72,294.77,293.57,294.76,5359.0,280.566,281.5689,280.4227,281.5594,5359.0
2022-02-28 13:10:00,294.31,294.96,294.07,294.07,5477.0,281.1295,281.7504,280.9003,280.9003,5477.0
2022-02-28 13:20:00,293.73,294.02,293.38,293.98,3789.0,280.5755,280.8525,280.2412,280.8143,3789.0
2022-02-28 13:30:00,293.51,294.4,293.48,294.4,2834.0,280.3654,281.2155,280.3367,281.2155,2834.0
2022-02-28 13:40:00,294.38,294.53,293.61,294.05,2861.0,281.1964,281.3397,280.4609,280.8812,2861.0
2022-02-28 13:50:00,294.71,295.4,294.71,294.95,2333.0,281.5116,282.1707,281.5116,281.7409,2333.0
2022-02-28 14:00:00,294.77,294.93,292.65,292.67,2400.0,281.5689,281.7218,279.5439,279.563,2400.0
2022-02-28 14:10:00,292.38,293.22,292.31,293.22,2237.0,279.286,280.0883,279.2191,280.0883,2237.0
2022-02-28 14:20:00,293.24,293.37,292.7,293.04,2493.0,280.1075,280.2316,279.5916,279.9164,2493.0
2022-02-28 14:30:00,292.5,293.38,292.42,293.03,1262.0,279.4006,280.2412,279.3242,279.9069,1262.0
2022-02-28 14:40:00,293.17,293.98,292.96,293.73,3420.0,280.0406,280.8143,279.84,280.5755,3420.0
2022-02-28 14:50:00,293.85,294.38,293.56,294.12,5812.0,280.6901,281.1964,280.4131,280.948,5812.0
2022-02-28 15:00:00,294.11,294.19,292.98,293.89,2680.0,280.9385,281.0149,279.8591,280.7283,2680.0
2022-02-28 15:10:00,293.41,293.87,293.08,293.62,5401.0,280.2698,280.7092,279.9546,280.4704,5401.0
2022-02-28 15:20:00,293.66,294.5,293.38,293.49,9257.0,280.5086,281.311,280.2412,280.3463,9257.0
2022-02-28 15:30:00,293.44,293.44,292.42,292.53,7997.0,280.2985,280.2985,279.3242,279.4293,7997.0
2022-02-28 15:40:00,292.75,295.1,292.74,294.98,24591.0,279.6394,281.8842,279.6298,281.7695,24591.0
2022-02-28 15:50:00,295.19,297.08,295.19,296.27,77929.0,281.9701,283.7755,281.9701,283.0018,77929.0
2022-03-01 09:30:00,296.11,297.49,295.4,295.49,7489.0,282.8489,284.1671,282.1707,282.2567,7489.0
2022-03-01 09:40:00,294.99,294.99,293.32,294.47,2562.0,281.7791,281.7791,280.1839,281.2824,2562.0
2022-03-01 09:50:00,294.88,294.88,292.07,292.07,4831.0,281.674,281.674,278.9899,278.9899,4831.0
2022-03-01 10:00:00,291.73,293.66,290.74,291.23,7797.0,278.6651,280.5086,277.7194,278.1875,7797.0
2022-03-01 10:10:00,291.14,291.14,290.09,290.16,5435.0,278.1015,278.1015,277.0985,277.1654,5435.0
2022-03-01 10:20:00,290.4,290.59,289.08,289.76,7788.0,277.3946,277.5761,276.1338,276.7833,7788.0
2022-03-01 10:30:00,289.67,289.84,288.0,288.12,4140.0,276.6973,276.8597,275.1021,275.2167,4140.0
2022-03-01 10:40:00,287.58,288.16,286.9,288.16,6109.0,274.7009,275.255,274.0514,275.255,6109.0
2022-03-01 10:50:00,288.23,289.53,288.22,289.53,6589.0,275.3218,276.5636,275.3123,276.5636,6589.0
2022-03-01 11:00:00,289.26,291.15,289.08,290.29,8554.0,276.3057,278.1111,276.1338,277.2896,8554.0
2022-03-01 11:10:00,289.91,290.5,289.34,289.56,6354.0,276.9266,277.4902,276.3821,276.5923,6354.0
2022-03-01 11:20:00,289.43,290.83,289.42,290.5,4223.0,276.4681,277.8054,276.4585,277.4902,4223.0
2022-03-01 11:30:00,290.38,290.39,289.17,289.92,6195.0,277.3755,277.3851,276.2197,276.9361,6195.0
2022-03-01 11:40:00,290.02,290.61,288.25,288.91,10086.0,277.0317,277.5952,275.3409,275.9714,10086.0
2022-03-01 11:50:00,288.88,289.11,288.35,289.07,7290.0,275.9427,276.1624,275.4364,276.1242,7290.0
2022-03-01 12:00:00,288.88,289.01,287.93,287.93,6198.0,275.9427,276.0669,275.0353,275.0353,6198.0
2022-03-01 12:10:00,288.2,289.35,287.85,289.0,3028.0,275.2932,276.3917,274.9588,276.0573,3028.0
2022-03-01 12:20:00,289.03,289.19,288.24,289.04,3912.0,276.086,276.2388,275.3314,276.0955,3912.0
2022-03-01 12:30:00,288.75,289.27,288.68,288.95,15800.0,275.8185,276.3152,275.7517,276.0096,15800.0
2022-03-01 12:40:00,288.91,290.14,288.91,290.13,3247.0,275.9714,277.1463,275.9714,277.1367,3247.0
2022-03-01 12:50:00,290.41,290.73,289.4,289.76,13173.0,277.4042,277.7099,276.4394,276.7833,13173.0
2022-03-01 13:00:00,289.64,289.65,288.43,288.67,13971.0,276.6687,276.6782,275.5129,275.7421,13971.0
2022-03-01 13:10:00,288.72,288.72,287.35,287.43,7603.0,275.7899,275.7899,274.4812,274.5577,7603.0
2022-03-01 13:20:00,287.5,287.5,286.09,286.34,6202.0,274.6245,274.6245,273.2777,273.5165,6202.0
2022-03-01 13:30:00,286.2,286.66,286.0,286.24,9486.0,273.3827,273.8221,273.1917,273.4209,9486.0
2022-03-01 13:40:00,286.06,286.22,284.96,285.37,7311.0,273.249,273.4018,272.1983,272.5899,7311.0
2022-03-01 13:50:00,285.59,286.06,285.42,285.75,5708.0,272.8001,273.249,272.6377,272.9529,5708.0
2022-03-01 14:00:00,285.77,286.49,285.37,286.0,17034.0,272.972,273.6597,272.5899,273.1917,17034.0
2022-03-01 14:10:00,285.87,286.88,285.59,286.41,8430.0,273.0675,274.0323,272.8001,273.5833,8430.0
2022-03-01 14:20:00,286.66,288.73,286.41,288.73,5827.0,273.8221,275.7994,273.5833,275.7994,5827.0
2022-03-01 14:30:00,288.76,288.88,288.02,288.88,4346.0,275.8281,275.9427,275.1212,275.9427,4346.0
2022-03-01 14:40:00,288.83,289.35,288.32,288.33,6656.0,275.895,276.3917,275.4078,275.4173,6656.0
2022-03-01 14:50:00,288.16,288.26,287.73,288.02,7120.0,275.255,275.3505,274.8442,275.1212,7120.0
2022-03-01 15:00:00,287.85,290.16,287.74,289.57,6827.0,274.9588,277.1654,274.8538,276.6018,6827.0
2022-03-01 15:10:00,289.75,289.75,288.64,288.69,12640.0,276.7738,276.7738,275.7135,275.7612,12640.0
2022-03-01 15:20:00,288.75,288.77,288.21,288.21,19268.0,275.8185,275.8376,275.3027,275.3027,19268.0
2022-03-01 15:30:00,288.15,288.19,286.81,287.37,59145.0,275.2454,275.2836,273.9654,274.5003,59145.0
2022-03-01 15:40:00,287.16,287.8,286.0,286.0,34314.0,274.2997,274.9111,273.1917,273.1917,34314.0
2022-03-01 15:50:00,285.39,287.77,285.36,287.66,78135.0,272.609,274.8824,272.5804,274.7774,78135.0
2022-03-02 09:30:00,291.16,293.21,290.61,292.27,15456.0,278.1206,280.0788,277.5952,279.1809,15456.0
2022-03-02 09:40:00,292.09,293.09,291.14,292.54,13260.0,279.009,279.9642,278.1015,279.4388,13260.0
2022-03-02 09:50:00,292.34,292.47,290.98,292.47,9452.0,279.2478,279.3719,277.9487,279.3719,9452.0
2022-03-02 10:00:00,292.68,293.5,290.84,291.13,6752.0,279.5725,280.3558,277.8149,278.0919,6752.0
2022-03-02 10:10:00,291.01,292.76,291.01,292.02,15405.0,277.9773,279.649,277.9773,278.9421,15405.0
2022-03-02 10:20:00,292.15,294.85,292.02,294.29,5856.0,279.0663,281.6454,278.9421,281.1104,5856.0
2022-03-02 10:30:00,294.23,294.27,292.75,294.1,9465.0,281.0531,281.0913,279.6394,280.9289,9465.0
2022-03-02 10:40:00,294.32,294.91,293.56,294.77,3207.0,281.1391,281.7027,280.4131,281.5689,3207.0
2022-03-02 10:50:00,294.51,294.86,293.6,294.64,7940.0,281.3206,281.6549,280.4513,281.4448,7940.0
2022-03-02 11:00:00,294.81,295.42,293.83,295.15,17745.0,281.6071,282.1898,280.671,281.9319,17745.0
2022-03-02 11:10:00,295.15,295.15,294.77,294.92,3971.0,281.9319,281.9319,281.5689,281.7122,3971.0
2022-03-02 11:20:00,295.02,296.03,294.94,295.44,5556.0,281.8077,282.7725,281.7313,282.2089,5556.0
2022-03-02 11:30:00,295.66,296.2,294.9,295.93,5605.0,282.4191,282.9349,281.6931,282.677,5605.0
2022-03-02 11:40:00,295.62,296.18,294.88,296.01,3074.0,282.3809,282.9158,281.674,282.7534,3074.0
2022-03-02 11:50:00,296.18,296.73,296.01,296.57,7937.0,282.9158,283.4412,282.7534,283.2883,7937.0
2022-03-02 12:00:00,296.72,297.41,296.59,297.37,10506.0,283.4316,284.0907,283.3074,284.0525,10506.0
2022-03-02 12:10:00,296.98,297.6,296.66,296.95,7282.0,283.68,284.2722,283.3743,283.6513,7282.0
2022-03-02 12:20:00,296.85,297.83,296.7,297.83,5131.0,283.5558,284.4919,283.4125,284.4919,5131.0
2022-03-02 12:30:00,297.92,298.24,297.4,298.09,36384.0,284.5779,284.8835,284.0812,284.7402,36384.0
2022-03-02 12:40:00,298.15,298.15,297.45,298.02,5612.0,284.7976,284.7976,284.1289,284.6734,5612.0
2022-03-02 12:50:00,297.78,297.78,297.02,297.47,5614.0,284.4441,284.4441,283.7182,284.148,5614.0
2022-03-02 13:00:00,297.78,298.19,297.51,297.66,4456.0,284.4441,284.8358,284.1862,284.3295,4456.0
2022-03-02 13:10:00,297.95,297.95,296.82,296.83,12941.0,284.6065,284.6065,283.5271,283.5367,12941.0
2022-03-02 13:20:00,296.96,297.55,296.96,297.07,7385.0,283.6609,284.2244,283.6609,283.7659,7385.0
2022-03-02 13:30:00,297.11,298.46,297.11,298.46,12299.0,283.8041,285.0937,283.8041,285.0937,12299.0
2022-03-02 13:40:00,298.35,298.58,297.85,297.9,5011.0,284.9886,285.2083,284.511,284.5588,5011.0
2022-03-02 13:50:00,298.05,298.61,297.92,298.36,5457.0,284.702,285.237,284.5779,284.9982,5457.0
2022-03-02 14:00:00,298.54,298.88,298.1,298.66,7094.0,285.1701,285.4949,284.7498,285.2847,7094.0
2022-03-02 14:10:00,298.52,298.88,298.27,298.32,6136.0,285.151,285.4949,284.9122,284.9599,6136.0
2022-03-02 14:20:00,298.46,298.57,297.31,297.52,7523.0,285.0937,285.1988,283.9952,284.1958,7523.0
2022-03-02 14:30:00,297.59,298.39,297.59,298.26,2449.0,284.2626,285.0268,284.2626,284.9026,2449.0
2022-03-02 14:40:00,298.33,298.39,297.66,297.92,6579.0,284.9695,285.0268,284.3295,284.5779,6579.0
2022-03-02 14:50:00,298.0,298.3,296.59,296.9,8112.0,284.6543,284.9408,283.3074,283.6035,8112.0
2022-03-02 15:00:00,296.79,297.39,296.64,296.77,12926.0,283.4985,284.0716,283.3552,283.4794,12926.0
2022-03-02 15:10:00,296.84,297.13,296.44,297.13,6949.0,283.5462,283.8232,283.1641,283.8232,6949.0
2022-03-02 15:20:00,297.04,297.42,296.59,297.28,7812.0,283.7373,284.1003,283.3074,283.9665,7812.0
2022-03-02 15:30:00,297.31,297.72,297.15,297.31,7122.0,283.9952,284.3868,283.8423,283.9952,7122.0
2022-03-02 15:40:00,297.36,297.93,297.07,297.75,12152.0,284.0429,284.5874,283.7659,284.4155,12152.0
2022-03-02 15:50:00,297.81,298.32,296.53,297.31,62068.0,284.4728,284.9599,283.2501,283.9952,62068.0
2022-03-03 09:30:00,299.84,300.22,296.57,296.57,8136.0,286.4119,286.7749,283.2883,283.2883,8136.0
2022-03-03 09:40:00,296.58,298.64,296.58,297.8,7525.0,283.2979,285.2656,283.2979,284.4632,7525.0
2022-03-03 09:50:00,296.83,297.47,295.71,297.47,2334.0,283.5367,284.148,282.4668,284.148,2334.0
2022-03-03 10:00:00,297.48,298.54,296.1,296.84,4878.0,284.1576,285.1701,282.8394,283.5462,4878.0
2022-03-03 10:10:00,297.81,297.81,296.53,297.02,3480.0,284.4728,284.4728,283.2501,283.7182,3480.0
2022-03-03 10:20:00,296.63,297.37,296.25,297.32,6040.0,283.3456,284.0525,282.9827,284.0047,6040.0
2022-03-03 10:30:00,297.59,297.83,296.27,296.27,3763.0,284.2626,284.4919,283.0018,283.0018,3763.0
2022-03-03 10:40:00,295.72,295.98,294.63,294.74,7668.0,282.4764,282.7247,281.4352,281.5403,7668.0
2022-03-03 10:50:00,294.88,294.88,293.66,293.71,3201.0,281.674,281.674,280.5086,280.5564,3201.0
2022-03-03 11:00:00,293.34,293.86,292.49,293.86,7576.0,280.203,280.6997,279.391,280.6997,7576.0
2022-03-03 11:10:00,293.51,293.51,292.45,293.14,6190.0,280.3654,280.3654,279.3528,280.0119,6190.0
2022-03-03 11:20:00,293.31,294.19,293.31,294.09,9327.0,280.1743,281.0149,280.1743,280.9194,9327.0
2022-03-03 11:30:00,294.05,295.4,294.03,294.34,7554.0,280.8812,282.1707,280.8621,281.1582,7554.0
2022-03-03 11:40:00,294.51,295.64,294.49,294.97,3407.0,281.3206,282.4,281.3015,281.76,3407.0
2022-03-03 11:50:00,295.45,295.51,294.71,295.27,2559.0,282.2185,282.2758,281.5116,282.0465,2559.0
2022-03-03 12:00:00,295.26,296.23,295.06,296.04,3609.0,282.037,282.9635,281.8459,282.7821,3609.0
2022-03-03 12:10:00,296.09,296.36,295.46,295.71,1641.0,282.8298,283.0877,282.228,282.4668,1641.0
2022-03-03 12:20:00,295.19,295.58,294.36,294.36,3509.0,281.9701,282.3427,281.1773,281.1773,3509.0
2022-03-03 12:30:00,294.5,297.2,294.5,295.68,5115.0,281.311,283.8901,281.311,282.4382,5115.0
2022-03-03 12:40:00,295.82,296.62,295.46,296.09,4061.0,282.5719,283.3361,282.228,282.8298,4061.0
2022-03-03 12:50:00,296.35,296.41,295.71,296.39,1668.0,283.0782,283.1355,282.4668,283.1164,1668.0
2022-03-03 13:00:00,296.38,296.95,296.1,296.25,7292.0,283.1068,283.6513,282.8394,282.9827,7292.0
2022-03-03 13:10:00,296.11,296.61,296.05,296.37,2594.0,282.8489,283.3265,282.7916,283.0973,2594.0
2022-03-03 13:20:00,296.59,296.72,296.23,296.72,1332.0,283.3074,283.4316,282.9635,283.4316,1332.0
2022-03-03 13:30:00,296.46,296.78,295.74,296.45,3105.0,283.1832,283.4889,282.4955,283.1737,3105.0
2022-03-03 13:40:00,296.28,296.68,295.95,296.68,4274.0,283.0113,283.3934,282.6961,283.3934,4274.0
2022-03-03 13:50:00,296.75,297.14,296.33,296.36,3830.0,283.4603,283.8328,283.0591,283.0877,3830.0
2022-03-03 14:00:00,296.33,296.76,296.33,296.45,2206.0,283.0591,283.4698,283.0591,283.1737,2206.0
2022-03-03 14:10:00,296.63,297.0,295.93,295.94,21390.0,283.3456,283.6991,282.677,282.6865,21390.0
2022-03-03 14:20:00,295.86,295.87,294.96,295.48,11727.0,282.6101,282.6197,281.7504,282.2471,11727.0
2022-03-03 14:30:00,295.28,295.66,294.95,295.17,8971.0,282.0561,282.4191,281.7409,281.951,8971.0
2022-03-03 14:40:00,295.04,295.39,293.84,294.07,10667.0,281.8268,282.1612,280.6806,280.9003,10667.0
2022-03-03 14:50:00,294.04,294.34,293.34,293.65,5147.0,280.8716,281.1582,280.203,280.4991,5147.0
2022-03-03 15:00:00,293.53,293.8,292.79,293.06,10907.0,280.3845,280.6424,279.6776,279.9355,10907.0
2022-03-03 15:10:00,293.16,294.07,293.15,294.07,5294.0,280.031,280.9003,280.0215,280.9003,5294.0
2022-03-03 15:20:00,294.11,295.15,294.02,295.15,7734.0,280.9385,281.9319,280.8525,281.9319,7734.0
2022-03-03 15:30:00,294.82,294.94,293.88,294.76,7255.0,281.6167,281.7313,280.7188,281.5594,7255.0
2022-03-03 15:40:00,294.84,294.91,293.72,294.34,12571.0,281.6358,281.7027,280.566,281.1582,12571.0
2022-03-03 15:50:00,294.25,295.09,293.88,294.82,41724.0,281.0722,281.8746,280.7188,281.6167,41724.0
2022-03-04 09:30:00,289.81,290.72,288.01,289.09,14686.0,276.8311,277.7003,275.1117,276.1433,14686.0
2022-03-04 09:40:00,288.39,288.47,286.62,286.62,8714.0,275.4747,275.5511,273.7839,273.7839,8714.0
2022-03-04 09:50:00,286.04,288.25,286.04,288.25,6321.0,273.2299,275.3409,273.2299,275.3409,6321.0
2022-03-04 10:00:00,288.55,288.55,286.34,286.44,8667.0,275.6275,275.6275,273.5165,273.612,8667.0
2022-03-04 10:10:00,286.11,286.22,283.94,283.94,15446.0,273.2968,273.4018,271.2239,271.2239,15446.0
2022-03-04 10:20:00,284.6,285.34,284.13,285.34,10010.0,271.8544,272.5612,271.4054,272.5612,10010.0
2022-03-04 10:30:00,284.95,286.27,284.94,286.12,2663.0,272.1887,273.4496,272.1792,273.3063,2663.0
2022-03-04 10:40:00,285.43,285.51,283.92,284.57,6669.0,272.6472,272.7236,271.2048,271.8257,6669.0
2022-03-04 10:50:00,284.72,285.01,284.32,284.52,6768.0,271.969,272.246,271.5869,271.778,6768.0
2022-03-04 11:00:00,284.63,284.63,283.53,283.78,2505.0,271.883,271.883,270.8323,271.0711,2505.0
2022-03-04 11:10:00,283.41,285.12,283.27,284.71,7446.0,270.7177,272.3511,270.584,271.9595,7446.0
2022-03-04 11:20:00,284.57,285.19,284.01,284.93,14061.0,271.8257,272.418,271.2908,272.1696,14061.0
2022-03-04 11:30:00,284.75,285.65,284.31,285.65,5445.0,271.9977,272.8574,271.5774,272.8574,5445.0
2022-03-04 11:40:00,285.55,285.87,285.08,285.7,16322.0,272.7618,273.0675,272.3129,272.9051,16322.0
2022-03-04 11:50:00,285.71,285.71,284.65,285.21,7199.0,272.9147,272.9147,271.9022,272.4371,7199.0
2022-03-04 12:00:00,285.04,285.4,284.65,285.35,6676.0,272.2747,272.6186,271.9022,272.5708,6676.0
2022-03-04 12:10:00,285.8,286.85,285.79,286.28,4609.0,273.0006,274.0036,272.9911,273.4592,4609.0
2022-03-04 12:20:00,286.38,286.42,285.25,286.07,5664.0,273.5547,273.5929,272.4753,273.2586,5664.0
2022-03-04 12:30:00,285.83,286.24,285.66,286.01,6216.0,273.0293,273.4209,272.8669,273.2012,6216.0
2022-03-04 12:40:00,286.02,286.08,285.37,285.93,7975.0,273.2108,273.2681,272.5899,273.1248,7975.0
2022-03-04 12:50:00,285.89,286.57,285.74,286.43,7188.0,273.0866,273.7362,272.9433,273.6024,7188.0
2022-03-04 13:00:00,286.7,287.43,286.61,287.1,5323.0,273.8603,274.5577,273.7744,274.2424,5323.0
2022-03-04 13:10:00,287.08,287.11,285.17,285.21,14800.0,274.2233,274.252,272.3989,272.4371,14800.0
2022-03-04 13:20:00,285.21,285.5,284.76,285.25,30821.0,272.4371,272.7141,272.0072,272.4753,30821.0
2022-03-04 13:30:00,285.15,285.34,284.75,285.19,10323.0,272.3798,272.5612,271.9977,272.418,10323.0
2022-03-04 13:40:00,285.04,285.06,284.0,284.14,12276.0,272.2747,272.2938,271.2813,271.415,12276.0
2022-03-04 13:50:00,284.14,284.64,284.02,284.02,14538.0,271.415,271.8926,271.3004,271.3004,14538.0
2022-03-04 14:00:00,284.26,284.53,283.61,284.38,19330.0,271.5296,271.7875,270.9087,271.6442,19330.0
2022-03-04 14:10:00,284.46,284.46,283.53,284.03,14597.0,271.7207,271.7207,270.8323,271.3099,14597.0
2022-03-04 14:20:00,283.96,285.45,283.95,285.07,16573.0,271.2431,272.6663,271.2335,272.3033,16573.0
2022-03-04 14:30:00,284.95,285.43,284.46,284.76,20814.0,272.1887,272.6472,271.7207,272.0072,20814.0
2022-03-04 14:40:00,284.67,284.68,283.32,283.41,21427.0,271.9213,271.9308,270.6317,270.7177,21427.0
2022-03-04 14:50:00,283.31,283.73,282.59,282.64,36307.0,270.6222,271.0234,269.9344,269.9822,36307.0
2022-03-04 15:00:00,282.78,283.75,282.72,283.35,22618.0,270.1159,271.0425,270.0586,270.6604,22618.0
2022-03-04 15:10:00,283.41,283.91,282.9,283.38,18570.0,270.7177,271.1953,270.2305,270.689,18570.0
2022-03-04 15:20:00,283.41,284.33,283.16,283.84,16801.0,270.7177,271.5965,270.4789,271.1284,16801.0
2022-03-04 15:30:00,283.79,283.96,282.85,283.36,16987.0,271.0807,271.2431,270.1828,270.6699,16987.0
2022-03-04 15:40:00,283.33,284.1,283.05,283.23,25714.0,270.6413,271.3768,270.3738,270.5457,25714.0
2022-03-04 15:50:00,283.19,284.37,283.03,283.81,94198.0,270.5075,271.6347,270.3547,271.0998,94198.0
2022-03-07 09:30:00,283.0,284.96,282.91,283.77,11565.0,270.326,272.1983,270.2401,271.0616,11565.0
2022-03-07 09:40:00,283.82,284.72,282.67,283.21,33665.0,271.1093,271.969,270.0108,270.5266,33665.0
2022-03-07 09:50:00,283.24,284.65,282.54,283.35,10409.0,270.5553,271.9022,269.8866,270.6604,10409.0
2022-03-07 10:00:00,283.0,283.93,282.9,283.45,10786.0,270.326,271.2144,270.2305,270.7559,10786.0
2022-03-07 10:10:00,283.25,283.34,282.4,282.49,111912.0,270.5648,270.6508,269.7529,269.8389,111912.0
2022-03-07 10:20:00,282.5,283.15,282.27,282.4,15062.0,269.8484,270.4693,269.6287,269.7529,15062.0
2022-03-07 10:30:00,282.22,282.64,281.21,281.36,19798.0,269.581,269.9822,268.6162,268.7595,19798.0
2022-03-07 10:40:00,281.6,281.82,281.39,281.8,36209.0,268.9887,269.1989,268.7881,269.1798,36209.0
2022-03-07 10:50:00,281.72,282.63,281.59,282.04,4040.0,269.1034,269.9726,268.9792,269.409,4040.0
2022-03-07 11:00:00,282.07,282.55,281.57,282.55,4018.0,269.4377,269.8962,268.9601,269.8962,4018.0
2022-03-07 11:10:00,282.41,282.72,281.9,282.34,6131.0,269.7625,270.0586,269.2753,269.6956,6131.0
2022-03-07 11:20:00,282.43,282.51,281.5,281.65,4339.0,269.7816,269.858,268.8932,269.0365,4339.0
2022-03-07 11:30:00,281.64,281.77,280.84,280.84,9604.0,269.027,269.1511,268.2628,268.2628,9604.0
2022-03-07 11:40:00,280.84,281.5,280.3,280.92,18026.0,268.2628,268.8932,267.747,268.3392,18026.0
2022-03-07 11:50:00,280.82,280.95,279.87,280.4,80991.0,268.2437,268.3679,267.3362,267.8425,80991.0
2022-03-07 12:00:00,280.39,280.39,278.05,279.06,8381.0,267.8329,267.8329,265.5977,266.5625,8381.0
2022-03-07 12:10:00,279.22,279.83,279.1,279.1,4079.0,266.7153,267.298,266.6007,266.6007,4079.0
2022-03-07 12:20:00,279.06,279.08,277.96,278.25,14220.0,266.5625,266.5816,265.5118,265.7888,14220.0
2022-03-07 12:30:00,278.02,278.02,277.04,277.6,13217.0,265.5691,265.5691,264.633,265.1679,13217.0
2022-03-07 12:40:00,277.75,278.04,277.51,277.91,8055.0,265.3112,265.5882,265.0819,265.464,8055.0
2022-03-07 12:50:00,278.11,278.78,277.43,277.81,13984.0,265.655,266.295,265.0055,265.3685,13984.0
2022-03-07 13:00:00,277.86,279.27,277.85,278.23,7606.0,265.4162,266.7631,265.4067,265.7697,7606.0
2022-03-07 13:10:00,278.23,278.23,277.15,277.17,5571.0,265.7697,265.7697,264.738,264.7571,5571.0
2022-03-07 13:20:00,277.22,278.35,276.72,278.35,3700.0,264.8049,265.8843,264.3273,265.8843,3700.0
2022-03-07 13:30:00,278.44,278.63,277.53,278.22,9841.0,265.9703,266.1518,265.101,265.7601,9841.0
2022-03-07 13:40:00,278.19,278.43,277.4,277.4,15329.0,265.7315,265.9607,264.9768,264.9768,15329.0
2022-03-07 13:50:00,277.15,277.15,276.06,276.22,3604.0,264.738,264.738,263.6968,263.8497,3604.0
2022-03-07 14:00:00,276.21,276.36,275.02,275.42,13969.0,263.8401,263.9834,262.7034,263.0855,13969.0
2022-03-07 14:10:00,275.4,275.66,274.84,274.99,23253.0,263.0664,263.3148,262.5315,262.6748,23253.0
2022-03-07 14:20:00,274.96,274.96,273.16,273.72,29781.0,262.6461,262.6461,260.9267,261.4616,29781.0
2022-03-07 14:30:00,273.58,274.72,273.58,274.72,8975.0,261.3279,262.4169,261.3279,262.4169,8975.0
2022-03-07 14:40:00,274.64,275.26,274.29,275.05,6406.0,262.3404,262.9327,262.0061,262.7321,6406.0
2022-03-07 14:50:00,275.17,275.43,274.56,274.85,5755.0,262.8467,263.0951,262.264,262.541,5755.0
2022-03-07 15:00:00,274.83,274.95,274.23,274.32,5962.0,262.5219,262.6366,261.9488,262.0348,5962.0
2022-03-07 15:10:00,274.35,274.4,273.37,273.61,9909.0,262.0634,262.1112,261.1273,261.3566,9909.0
2022-03-07 15:20:00,273.69,274.89,273.68,274.71,9368.0,261.433,262.5792,261.4234,262.4073,9368.0
2022-03-07 15:30:00,274.45,274.45,273.36,273.46,15559.0,262.159,262.159,261.1178,261.2133,15559.0
2022-03-07 15:40:00,273.41,274.33,272.86,272.87,16218.0,261.1655,262.0443,260.6402,260.6497,16218.0
2022-03-07 15:50:00,272.93,273.65,271.87,271.92,82418.0,260.707,261.3948,259.6945,259.7423,82418.0
2022-03-08 09:30:00,274.73,275.26,272.09,274.31,14454.0,262.4264,262.9327,259.9046,262.0252,14454.0
2022-03-08 09:40:00,274.31,275.79,273.23,274.65,17830.0,262.0252,263.4389,260.9936,262.35,17830.0
2022-03-08 09:50:00,274.65,275.66,274.11,275.16,15967.0,262.35,263.3148,261.8342,262.8372,15967.0
2022-03-08 10:00:00,275.19,275.54,272.77,272.77,10426.0,262.8658,263.2001,260.5542,260.5542,10426.0
2022-03-08 10:10:00,272.97,272.97,271.56,272.61,19226.0,260.7452,260.7452,259.3984,260.4014,19226.0
2022-03-08 10:20:00,272.73,272.73,270.47,270.61,12491.0,260.516,260.516,258.3572,258.4909,12491.0
2022-03-08 10:30:00,270.8,270.92,268.51,269.26,21429.0,258.6724,258.787,256.485,257.2014,21429.0
2022-03-08 10:40:00,269.3,270.54,269.3,270.47,25839.0,257.2396,258.4241,257.2396,258.3572,25839.0
2022-03-08 10:50:00,270.37,272.85,270.1,272.85,15709.0,258.2617,260.6306,258.0038,260.6306,15709.0
2022-03-08 11:00:00,273.0,273.36,272.03,273.36,43931.0,260.7739,261.1178,259.8473,261.1178,43931.0
2022-03-08 11:10:00,273.02,274.02,272.94,273.55,9568.0,260.793,261.7482,260.7166,261.2993,9568.0
2022-03-08 11:20:00,273.55,273.7,272.85,273.7,6063.0,261.2993,261.4425,260.6306,261.4425,6063.0
2022-03-08 11:30:00,273.44,273.45,272.22,272.68,15034.0,261.1942,261.2037,260.0288,260.4682,15034.0
2022-03-08 11:40:00,272.8,274.25,272.8,274.24,9924.0,260.5828,261.9679,260.5828,261.9584,9924.0
2022-03-08 11:50:00,274.06,275.2,274.01,274.46,11876.0,261.7864,262.8754,261.7387,262.1685,11876.0
2022-03-08 12:00:00,274.79,275.33,274.68,274.81,18067.0,262.4837,262.9995,262.3787,262.5028,18067.0
2022-03-08 12:10:00,274.85,278.34,274.68,278.17,24406.0,262.541,265.8747,262.3787,265.7124,24406.0
2022-03-08 12:20:00,278.19,279.12,277.26,278.87,9206.0,265.7315,266.6198,264.8431,266.381,9206.0
2022-03-08 12:30:00,278.88,280.93,278.62,280.9,21986.0,266.3906,268.3487,266.1422,268.3201,21986.0
2022-03-08 12:40:00,281.17,281.44,279.99,280.94,14336.0,268.578,268.8359,267.4508,268.3583,14336.0
2022-03-08 12:50:00,280.78,281.62,280.36,281.62,10349.0,268.2055,269.0078,267.8043,269.0078,10349.0
2022-03-08 13:00:00,281.85,283.64,281.84,283.18,14427.0,269.2275,270.9374,269.218,270.498,14427.0
2022-03-08 13:10:00,283.4,283.66,282.05,282.05,7013.0,270.7081,270.9565,269.4186,269.4186,7013.0
2022-03-08 13:20:00,282.04,282.35,280.0,280.17,9561.0,269.409,269.7052,267.4604,267.6228,9561.0
2022-03-08 13:30:00,279.7,279.7,278.6,279.19,7066.0,267.1738,267.1738,266.1231,266.6867,7066.0
2022-03-08 13:40:00,278.77,279.19,278.02,278.28,7039.0,266.2855,266.6867,265.5691,265.8174,7039.0
2022-03-08 13:50:00,278.28,278.46,276.7,276.7,4498.0,265.8174,265.9894,264.3082,264.3082,4498.0
2022-03-08 14:00:00,276.86,277.65,275.56,277.22,24529.0,264.461,265.2156,263.2192,264.8049,24529.0
2022-03-08 14:10:00,277.12,277.25,276.16,276.72,3615.0,264.7094,264.8336,263.7924,264.3273,3615.0
2022-03-08 14:20:00,277.09,278.58,275.78,278.58,4151.0,264.6807,266.104,263.4294,266.104,4151.0
2022-03-08 14:30:00,278.53,278.89,277.81,278.74,4739.0,266.0562,266.4001,265.3685,266.2568,4739.0
2022-03-08 14:40:00,278.83,279.95,278.1,279.84,7485.0,266.3428,267.4126,265.6455,267.3076,7485.0
2022-03-08 14:50:00,279.7,279.7,278.49,278.88,7121.0,267.1738,267.1738,266.018,266.3906,7121.0
2022-03-08 15:00:00,278.88,279.05,278.34,278.87,10519.0,266.3906,266.5529,265.8747,266.381,10519.0
2022-03-08 15:10:00,278.78,278.91,277.49,277.84,9721.0,266.295,266.4192,265.0628,265.3971,9721.0
2022-03-08 15:20:00,277.64,277.65,276.02,276.03,19209.0,265.2061,265.2156,263.6586,263.6682,19209.0
2022-03-08 15:30:00,276.13,276.17,274.5,275.42,14684.0,263.7637,263.8019,262.2067,263.0855,14684.0
2022-03-08 15:40:00,275.42,275.42,272.95,273.03,46000.0,263.0855,263.0855,260.7261,260.8025,46000.0
2022-03-08 15:50:00,273.19,273.99,271.36,271.51,119093.0,260.9554,261.7196,259.2073,259.3506,119093.0
2022-03-09 09:30:00,278.7,284.25,278.7,283.4,20156.0,266.2186,271.5201,266.2186,270.7081,20156.0
2022-03-09 09:40:00,283.44,286.2,283.43,285.9,18854.0,270.7463,273.3827,270.7368,273.0962,18854.0
2022-03-09 09:50:00,285.69,285.69,281.52,281.52,14661.0,272.8956,272.8956,268.9123,268.9123,14661.0
2022-03-09 10:00:00,281.49,283.84,281.39,282.94,17524.0,268.8837,271.1284,268.7881,270.2687,17524.0
2022-03-09 10:10:00,283.21,284.09,282.93,283.92,7162.0,270.5266,271.3672,270.2592,271.2048,7162.0
2022-03-09 10:20:00,284.04,284.31,283.33,283.6,5346.0,271.3195,271.5774,270.6413,270.8992,5346.0
2022-03-09 10:30:00,283.94,284.53,283.33,284.08,4354.0,271.2239,271.7875,270.6413,271.3577,4354.0
2022-03-09 10:40:00,284.37,285.33,283.81,283.97,10521.0,271.6347,272.5517,271.0998,271.2526,10521.0
2022-03-09 10:50:00,283.86,285.17,283.48,285.07,9034.0,271.1475,272.3989,270.7845,272.3033,9034.0
2022-03-09 11:00:00,285.5,285.5,283.57,283.57,7514.0,272.7141,272.7141,270.8705,270.8705,7514.0
2022-03-09 11:10:00,283.68,284.23,283.0,283.34,10459.0,270.9756,271.501,270.326,270.6508,10459.0
2022-03-09 11:20:00,283.58,283.58,282.68,282.86,3162.0,270.8801,270.8801,270.0204,270.1923,3162.0
2022-03-09 11:30:00,282.76,283.75,282.76,283.25,3429.0,270.0968,271.0425,270.0968,270.5648,3429.0
2022-03-09 11:40:00,283.16,283.49,282.66,283.06,10186.0,270.4789,270.7941,270.0013,270.3834,10186.0
2022-03-09 11:50:00,282.83,282.94,282.31,282.65,4001.0,270.1637,270.2687,269.6669,269.9917,4001.0
2022-03-09 12:00:00,282.8,283.13,281.85,282.33,4552.0,270.135,270.4502,269.2275,269.6861,4552.0
2022-03-09 12:10:00,282.54,283.0,282.39,282.44,5506.0,269.8866,270.326,269.7434,269.7911,5506.0
2022-03-09 12:20:00,282.3,282.84,282.24,282.55,3618.0,269.6574,270.1732,269.6001,269.8962,3618.0
2022-03-09 12:30:00,282.57,282.96,282.17,282.81,7102.0,269.9153,270.2878,269.5332,270.1446,7102.0
2022-03-09 12:40:00,283.14,283.14,281.63,282.38,5891.0,270.4598,270.4598,269.0174,269.7338,5891.0
2022-03-09 12:50:00,282.56,282.56,281.97,282.07,1568.0,269.9058,269.9058,269.3422,269.4377,1568.0
2022-03-09 13:00:00,281.91,282.2,280.99,282.15,4112.0,269.2849,269.5619,268.4061,269.5141,4112.0
2022-03-09 13:10:00,282.11,282.81,282.11,282.31,4268.0,269.4759,270.1446,269.4759,269.6669,4268.0
2022-03-09 13:20:00,282.39,282.59,282.07,282.56,3553.0,269.7434,269.9344,269.4377,269.9058,3553.0
2022-03-09 13:30:00,282.35,282.35,281.17,281.17,5400.0,269.7052,269.7052,268.578,268.578,5400.0
2022-03-09 13:40:00,281.61,281.84,280.24,280.38,9183.0,268.9983,269.218,267.6896,267.8234,9183.0
2022-03-09 13:50:00,280.49,280.98,280.0,280.18,4729.0,267.9285,268.3965,267.4604,267.6323,4729.0
2022-03-09 14:00:00,280.17,281.52,280.11,280.6,4767.0,267.6228,268.9123,267.5655,268.0335,4767.0
2022-03-09 14:10:00,280.98,280.98,280.23,280.79,3427.0,268.3965,268.3965,267.6801,268.215,3427.0
2022-03-09 14:20:00,280.86,281.1,280.61,280.86,3401.0,268.2819,268.5111,268.0431,268.2819,3401.0
2022-03-09 14:30:00,280.86,281.74,280.76,281.29,4568.0,268.2819,269.1225,268.1864,268.6926,4568.0
2022-03-09 14:40:00,281.48,281.66,280.55,280.56,5070.0,268.8741,269.0461,267.9858,267.9953,5070.0
2022-03-09 14:50:00,280.73,280.76,279.59,279.8,10208.0,268.1577,268.1864,267.0688,267.2694,10208.0
2022-03-09 15:00:00,279.93,281.23,279.65,281.17,4052.0,267.3935,268.6353,267.1261,268.578,4052.0
2022-03-09 15:10:00,281.33,281.59,280.75,280.94,9704.0,268.7308,268.9792,268.1768,268.3583,9704.0
2022-03-09 15:20:00,281.04,281.04,280.51,280.74,9203.0,268.4538,268.4538,267.9476,268.1673,9203.0
2022-03-09 15:30:00,280.61,281.4,280.32,280.32,12435.0,268.0431,268.7977,267.7661,267.7661,12435.0
2022-03-09 15:40:00,280.31,280.62,279.29,279.3,31436.0,267.7565,268.0526,266.7822,266.7917,31436.0
2022-03-09 15:50:00,279.3,279.9,277.88,278.29,104275.0,266.7917,267.3649,265.4353,265.827,104275.0
2022-03-10 09:30:00,272.4,274.51,272.4,273.51,13524.0,260.2008,262.2163,260.2008,261.261,13524.0
2022-03-10 09:40:00,273.3,274.28,273.09,273.09,5194.0,261.0605,261.9966,260.8599,260.8599,5194.0
2022-03-10 09:50:00,273.43,274.57,271.34,274.15,9609.0,261.1846,262.2736,259.1882,261.8724,9609.0
2022-03-10 10:00:00,274.45,274.53,272.93,274.53,7710.0,262.159,262.2354,260.707,262.2354,7710.0
2022-03-10 10:10:00,274.12,275.35,274.05,275.06,3255.0,261.8437,263.0186,261.7769,262.7416,3255.0
2022-03-10 10:20:00,274.97,275.45,273.37,273.37,4764.0,262.6557,263.1142,261.1273,261.1273,4764.0
2022-03-10 10:30:00,273.42,274.46,272.63,274.27,10812.0,261.1751,262.1685,260.4205,261.987,10812.0
2022-03-10 10:40:00,274.46,274.75,273.93,274.75,4956.0,262.1685,262.4455,261.6622,262.4455,4956.0
2022-03-10 10:50:00,274.7,274.7,272.04,272.04,8324.0,262.3978,262.3978,259.8569,259.8569,8324.0
2022-03-10 11:00:00,271.88,272.11,271.13,271.37,12418.0,259.704,259.9237,258.9876,259.2169,12418.0
2022-03-10 11:10:00,271.22,271.67,271.05,271.15,12442.0,259.0736,259.5035,258.9112,259.0067,12442.0
2022-03-10 11:20:00,271.15,271.95,270.24,270.42,14007.0,259.0067,259.7709,258.1375,258.3094,14007.0
2022-03-10 11:30:00,270.79,271.14,270.19,270.92,19748.0,258.6629,258.9972,258.0897,258.787,19748.0
2022-03-10 11:40:00,271.07,271.74,270.77,271.25,3200.0,258.9303,259.5703,258.6438,259.1023,3200.0
2022-03-10 11:50:00,271.25,271.25,270.36,271.12,17734.0,259.1023,259.1023,258.2521,258.9781,17734.0
2022-03-10 12:00:00,271.03,271.18,270.63,270.76,9170.0,258.8921,259.0354,258.51,258.6342,9170.0
2022-03-10 12:10:00,271.0,271.57,270.7,271.15,31346.0,258.8635,259.4079,258.5769,259.0067,31346.0
2022-03-10 12:20:00,271.15,271.47,271.0,271.0,18000.0,259.0067,259.3124,258.8635,258.8635,18000.0
2022-03-10 12:30:00,271.25,271.33,270.46,270.59,6129.0,259.1023,259.1787,258.3476,258.4718,6129.0
2022-03-10 12:40:00,270.6,272.21,270.4,272.21,10724.0,258.4814,260.0193,258.2903,260.0193,10724.0
2022-03-10 12:50:00,272.21,272.75,271.82,272.55,3999.0,260.0193,260.5351,259.6467,260.344,3999.0
2022-03-10 13:00:00,272.46,272.9,272.04,272.74,4388.0,260.2581,260.6784,259.8569,260.5255,4388.0
2022-03-10 13:10:00,273.03,274.26,272.97,273.93,6393.0,260.8025,261.9775,260.7452,261.6622,6393.0
2022-03-10 13:20:00,274.0,274.28,273.72,274.07,7138.0,261.7291,261.9966,261.4616,261.796,7138.0
2022-03-10 13:30:00,274.03,274.17,273.64,274.08,8971.0,261.7578,261.8915,261.3852,261.8055,8971.0
2022-03-10 13:40:00,274.31,275.69,274.12,275.69,6236.0,262.0252,263.3434,261.8437,263.3434,6236.0
2022-03-10 13:50:00,275.51,275.63,274.75,275.3,7383.0,263.1715,263.2861,262.4455,262.9709,7383.0
2022-03-10 14:00:00,275.41,275.9,274.89,274.9,3948.0,263.076,263.544,262.5792,262.5888,3948.0
2022-03-10 14:10:00,274.86,275.94,274.86,275.63,2513.0,262.5506,263.5822,262.5506,263.2861,2513.0
2022-03-10 14:20:00,275.68,275.68,274.84,275.3,8937.0,263.3339,263.3339,262.5315,262.9709,8937.0
2022-03-10 14:30:00,275.4,275.69,275.14,275.51,3853.0,263.0664,263.3434,262.818,263.1715,3853.0
2022-03-10 14:40:00,275.49,276.04,275.23,276.04,1915.0,263.1524,263.6777,262.904,263.6777,1915.0
2022-03-10 14:50:00,275.96,276.54,275.45,275.63,3928.0,263.6013,264.1554,263.1142,263.2861,3928.0
2022-03-10 15:00:00,275.44,275.44,274.02,274.05,3640.0,263.1046,263.1046,261.7482,261.7769,3640.0
2022-03-10 15:10:00,274.39,274.66,274.06,274.1,8301.0,262.1016,262.3595,261.7864,261.8246,8301.0
2022-03-10 15:20:00,274.07,274.12,272.93,273.66,7940.0,261.796,261.8437,260.707,261.4043,7940.0
2022-03-10 15:30:00,273.65,273.75,272.45,272.97,35975.0,261.3948,261.4903,260.2485,260.7452,35975.0
2022-03-10 15:40:00,273.04,274.29,272.97,274.09,80268.0,260.8121,262.0061,260.7452,261.8151,80268.0
2022-03-10 15:50:00,274.12,276.27,274.04,275.62,147007.0,261.8437,263.8974,261.7673,263.2766,147007.0
2022-03-11 09:30:00,277.2,279.25,277.2,277.67,27917.0,264.7858,266.744,264.7858,265.2347,27917.0
2022-03-11 09:40:00,277.37,279.0,276.38,278.21,8156.0,264.9482,266.5052,264.0025,265.7506,8156.0
2022-03-11 09:50:00,278.43,279.0,277.06,277.56,10775.0,265.9607,266.5052,264.6521,265.1297,10775.0
2022-03-11 10:00:00,277.94,277.94,275.54,275.55,5531.0,265.4927,265.4927,263.2001,263.2097,5531.0
2022-03-11 10:10:00,275.75,276.41,275.2,275.52,2588.0,263.4007,264.0312,262.8754,263.181,2588.0
2022-03-11 10:20:00,275.01,275.79,274.15,275.07,12204.0,262.6939,263.4389,261.8724,262.7512,12204.0
2022-03-11 10:30:00,274.64,274.78,273.99,274.01,4422.0,262.3404,262.4742,261.7196,261.7387,4422.0
2022-03-11 10:40:00,273.91,275.12,273.9,274.4,7749.0,261.6431,262.7989,261.6336,262.1112,7749.0
2022-03-11 10:50:00,274.52,275.89,274.52,275.88,9762.0,262.2258,263.5345,262.2258,263.5249,9762.0
2022-03-11 11:00:00,275.75,275.78,274.55,274.96,7122.0,263.4007,263.4294,262.2545,262.6461,7122.0
2022-03-11 11:10:00,274.29,274.94,273.98,274.94,1775.0,262.0061,262.627,261.71,262.627,1775.0
2022-03-11 11:20:00,275.38,275.95,275.07,275.5,3174.0,263.0473,263.5918,262.7512,263.1619,3174.0
2022-03-11 11:30:00,275.31,275.68,274.84,275.68,4473.0,262.9804,263.3339,262.5315,263.3339,4473.0
2022-03-11 11:40:00,276.13,276.13,275.01,275.1,4947.0,263.7637,263.7637,262.6939,262.7798,4947.0
2022-03-11 11:50:00,275.05,275.38,274.67,275.38,12581.0,262.7321,263.0473,262.3691,263.0473,12581.0
2022-03-11 12:00:00,275.04,275.76,274.69,274.73,2165.0,262.7225,263.4103,262.3882,262.4264,2165.0
2022-03-11 12:10:00,274.88,275.08,274.87,275.01,2270.0,262.5697,262.7607,262.5601,262.6939,2270.0
2022-03-11 12:20:00,275.25,275.32,274.33,274.35,7825.0,262.9231,262.99,262.0443,262.0634,7825.0
2022-03-11 12:30:00,274.38,274.69,273.82,273.92,4710.0,262.0921,262.3882,261.5572,261.6527,4710.0
2022-03-11 12:40:00,274.09,274.85,274.08,274.64,3056.0,261.8151,262.541,261.8055,262.3404,3056.0
2022-03-11 12:50:00,274.6,275.12,274.59,274.84,2797.0,262.3022,262.7989,262.2927,262.5315,2797.0
2022-03-11 13:00:00,274.81,275.7,274.81,275.11,4563.0,262.5028,263.353,262.5028,262.7894,4563.0
2022-03-11 13:10:00,275.1,275.1,274.06,274.17,11848.0,262.7798,262.7798,261.7864,261.8915,11848.0
2022-03-11 13:20:00,274.11,275.07,273.99,274.32,8063.0,261.8342,262.7512,261.7196,262.0348,8063.0
2022-03-11 13:30:00,274.31,274.49,272.78,273.71,71120.0,262.0252,262.1972,260.5637,261.4521,71120.0
2022-03-11 13:40:00,273.79,275.58,273.79,275.41,5368.0,261.5285,263.2383,261.5285,263.076,5368.0
2022-03-11 13:50:00,275.44,275.81,274.44,274.72,8985.0,263.1046,263.458,262.1494,262.4169,8985.0
2022-03-11 14:00:00,274.4,275.05,274.04,274.16,3753.0,262.1112,262.7321,261.7673,261.8819,3753.0
2022-03-11 14:10:00,273.96,274.56,273.69,273.88,4607.0,261.6909,262.264,261.433,261.6145,4607.0
2022-03-11 14:20:00,273.88,274.89,273.88,274.89,3508.0,261.6145,262.5792,261.6145,262.5792,3508.0
2022-03-11 14:30:00,275.09,275.09,272.95,273.09,11050.0,262.7703,262.7703,260.7261,260.8599,11050.0
2022-03-11 14:40:00,273.13,273.13,272.4,272.5,8620.0,260.8981,260.8981,260.2008,260.2963,8620.0
2022-03-11 14:50:00,272.44,272.55,271.62,271.99,14998.0,260.239,260.344,259.4557,259.8091,14998.0
2022-03-11 15:00:00,271.98,272.29,271.43,271.57,10797.0,259.7996,260.0957,259.2742,259.4079,10797.0
2022-03-11 15:10:00,271.65,271.81,271.07,271.54,14812.0,259.4843,259.6372,258.9303,259.3793,14812.0
2022-03-11 15:20:00,271.58,271.67,270.88,270.96,20308.0,259.4175,259.5035,258.7488,258.8252,20308.0
2022-03-11 15:30:00,270.85,271.88,270.75,271.14,72522.0,258.7202,259.704,258.6247,258.9972,72522.0
2022-03-11 15:40:00,271.05,271.22,270.57,271.17,41171.0,258.9112,259.0736,258.4527,259.0258,41171.0
2022-03-11 15:50:00,271.41,271.41,270.31,271.0,122378.0,259.2551,259.2551,258.2044,258.8635,122378.0
2022-03-14 09:30:00,274.62,274.62,271.02,271.69,10070.0,262.3213,262.3213,258.8826,259.5226,10070.0
2022-03-14 09:40:00,271.53,273.41,271.28,272.98,12963.0,259.3697,261.1655,259.1309,260.7548,12963.0
2022-03-14 09:50:00,273.17,273.87,272.81,273.85,10907.0,260.9363,261.6049,260.5924,261.5858,10907.0
2022-03-14 10:00:00,273.3,274.78,273.29,274.78,5031.0,261.0605,262.4742,261.0509,262.4742,5031.0
2022-03-14 10:10:00,274.8,276.25,274.8,276.25,6121.0,262.4933,263.8783,262.4933,263.8783,6121.0
2022-03-14 10:20:00,276.32,276.69,275.91,276.26,7383.0,263.9452,264.2986,263.5536,263.8879,7383.0
2022-03-14 10:30:00,276.32,276.76,276.09,276.31,4205.0,263.9452,264.3655,263.7255,263.9357,4205.0
2022-03-14 10:40:00,276.6,277.49,275.72,277.0,13261.0,264.2127,265.0628,263.3721,264.5948,13261.0
2022-03-14 10:50:00,277.01,277.7,277.0,277.6,7511.0,264.6043,265.2634,264.5948,265.1679,7511.0
2022-03-14 11:00:00,277.76,277.83,277.0,277.0,5501.0,265.3207,265.3876,264.5948,264.5948,5501.0
2022-03-14 11:10:00,277.0,277.49,277.0,277.13,3593.0,264.5948,265.0628,264.5948,264.7189,3593.0
2022-03-14 11:20:00,277.18,277.24,275.97,276.37,10840.0,264.7667,264.824,263.6109,263.993,10840.0
2022-03-14 11:30:00,276.18,277.02,276.09,276.38,3521.0,263.8115,264.6139,263.7255,264.0025,3521.0
2022-03-14 11:40:00,276.05,276.06,274.46,274.48,4909.0,263.6873,263.6968,262.1685,262.1876,4909.0
2022-03-14 11:50:00,274.32,274.32,273.04,273.29,14514.0,262.0348,262.0348,260.8121,261.0509,14514.0
2022-03-14 12:00:00,273.91,273.92,273.14,273.25,5725.0,261.6431,261.6527,260.9076,261.0127,5725.0
2022-03-14 12:10:00,273.2,273.83,273.0,273.77,7509.0,260.9649,261.5667,260.7739,261.5094,7509.0
2022-03-14 12:20:00,273.79,275.03,273.42,275.03,5525.0,261.5285,262.713,261.1751,262.713,5525.0
2022-03-14 12:30:00,275.2,276.2,275.17,275.93,8894.0,262.8754,263.8306,262.8467,263.5727,8894.0
2022-03-14 12:40:00,276.08,276.56,275.37,275.37,3234.0,263.716,264.1745,263.0377,263.0377,3234.0
2022-03-14 12:50:00,275.52,276.05,275.35,275.89,4560.0,263.181,263.6873,263.0186,263.5345,4560.0
2022-03-14 13:00:00,275.62,276.27,275.42,275.98,15723.0,263.2766,263.8974,263.0855,263.6204,15723.0
2022-03-14 13:10:00,275.98,276.04,275.5,275.95,8770.0,263.6204,263.6777,263.1619,263.5918,8770.0
2022-03-14 13:20:00,276.07,276.22,275.33,275.43,15899.0,263.7064,263.8497,262.9995,263.0951,15899.0
2022-03-14 13:30:00,275.49,275.73,273.89,273.91,18234.0,263.1524,263.3816,261.624,261.6431,18234.0
2022-03-14 13:40:00,274.02,274.2,273.23,273.55,6186.0,261.7482,261.9201,260.9936,261.2993,6186.0
2022-03-14 13:50:00,273.74,274.21,273.53,274.07,4727.0,261.4807,261.9297,261.2802,261.796,4727.0
2022-03-14 14:00:00,273.49,273.67,273.11,273.28,2625.0,261.2419,261.4139,260.879,261.0413,2625.0
2022-03-14 14:10:00,273.41,273.42,272.51,272.75,8671.0,261.1655,261.1751,260.3058,260.5351,8671.0
2022-03-14 14:20:00,272.99,273.29,272.37,272.5,15204.0,260.7643,261.0509,260.1721,260.2963,15204.0
2022-03-14 14:30:00,272.57,273.27,272.48,272.88,4848.0,260.3631,261.0318,260.2772,260.6593,4848.0
2022-03-14 14:40:00,272.75,272.81,272.19,272.35,3631.0,260.5351,260.5924,260.0002,260.153,3631.0
2022-03-14 14:50:00,272.48,273.47,272.47,273.19,5243.0,260.2772,261.2228,260.2676,260.9554,5243.0
2022-03-14 15:00:00,273.14,273.74,272.9,272.94,3998.0,260.9076,261.4807,260.6784,260.7166,3998.0
2022-03-14 15:10:00,272.88,274.04,272.84,273.25,7216.0,260.6593,261.7673,260.6211,261.0127,7216.0
2022-03-14 15:20:00,273.07,273.37,272.76,273.04,18584.0,260.8408,261.1273,260.5446,260.8121,18584.0
2022-03-14 15:30:00,273.02,273.09,272.36,273.0,20394.0,260.793,260.8599,260.1625,260.7739,20394.0
2022-03-14 15:40:00,273.0,273.62,272.85,273.54,40182.0,260.7739,261.3661,260.6306,261.2897,40182.0
2022-03-14 15:50:00,273.38,274.19,272.86,273.85,93622.0,261.1369,261.9106,260.6402,261.5858,93622.0
2022-03-15 09:30:00,278.2,279.53,276.97,278.24,17223.0,265.741,267.0114,264.5661,265.7792,17223.0
2022-03-15 09:40:00,277.23,277.94,275.87,277.39,17178.0,264.8145,265.4927,263.5154,264.9673,17178.0
2022-03-15 09:50:00,277.74,280.05,277.74,280.03,28503.0,265.3016,267.5082,265.3016,267.4891,28503.0
2022-03-15 10:00:00,280.04,280.48,277.55,277.59,16599.0,267.4986,267.9189,265.1201,265.1583,16599.0
2022-03-15 10:10:00,277.31,278.89,276.95,278.75,9817.0,264.8909,266.4001,264.547,266.2664,9817.0
2022-03-15 10:20:00,278.69,279.76,278.04,279.37,9168.0,266.2091,267.2311,265.5882,266.8586,9168.0
2022-03-15 10:30:00,279.97,280.29,279.25,279.31,13522.0,267.4317,267.7374,266.744,266.8013,13522.0
2022-03-15 10:40:00,279.59,280.85,279.32,280.58,17645.0,267.0688,268.2723,266.8109,268.0144,17645.0
2022-03-15 10:50:00,280.58,280.7,279.58,279.93,17467.0,268.0144,268.129,267.0592,267.3935,17467.0
2022-03-15 11:00:00,280.0,280.63,279.85,280.13,11671.0,267.4604,268.0622,267.3171,267.5846,11671.0
2022-03-15 11:10:00,280.13,280.47,279.16,279.6,12105.0,267.5846,267.9093,266.658,267.0783,12105.0
2022-03-15 11:20:00,279.3,279.6,278.78,279.42,7139.0,266.7917,267.0783,266.295,266.9064,7139.0
2022-03-15 11:30:00,279.42,279.96,279.41,279.55,5392.0,266.9064,267.4222,266.8968,267.0306,5392.0
2022-03-15 11:40:00,279.12,279.72,279.12,279.37,3275.0,266.6198,267.1929,266.6198,266.8586,3275.0
2022-03-15 11:50:00,279.43,279.67,277.83,279.21,12936.0,266.9159,267.1452,265.3876,266.7058,12936.0
2022-03-15 12:00:00,279.12,279.13,276.36,277.16,32178.0,266.6198,266.6294,263.9834,264.7476,32178.0
2022-03-15 12:10:00,276.8,276.91,276.14,276.5,13001.0,264.4037,264.5088,263.7733,264.1171,13001.0
2022-03-15 12:20:00,276.47,277.58,276.3,277.5,14096.0,264.0885,265.1488,263.9261,265.0724,14096.0
2022-03-15 12:30:00,277.68,278.22,277.49,278.07,2661.0,265.2443,265.7601,265.0628,265.6168,2661.0
2022-03-15 12:40:00,278.18,278.18,277.4,277.6,9902.0,265.7219,265.7219,264.9768,265.1679,9902.0
2022-03-15 12:50:00,277.6,277.6,276.61,276.8,7400.0,265.1679,265.1679,264.2222,264.4037,7400.0
2022-03-15 13:00:00,277.12,277.9,277.02,277.29,3723.0,264.7094,265.4544,264.6139,264.8718,3723.0
2022-03-15 13:10:00,277.1,277.1,276.34,276.82,10233.0,264.6903,264.6903,263.9643,264.4228,10233.0
2022-03-15 13:20:00,276.99,277.46,276.63,276.63,3413.0,264.5852,265.0341,264.2413,264.2413,3413.0
2022-03-15 13:30:00,276.45,276.82,276.32,276.32,3414.0,264.0694,264.4228,263.9452,263.9452,3414.0
2022-03-15 13:40:00,276.45,276.89,276.32,276.51,5153.0,264.0694,264.4897,263.9452,264.1267,5153.0
2022-03-15 13:50:00,276.48,277.03,276.36,276.82,4437.0,264.098,264.6234,263.9834,264.4228,4437.0
2022-03-15 14:00:00,277.18,277.27,276.65,277.25,1904.0,264.7667,264.8527,264.2604,264.8336,1904.0
2022-03-15 14:10:00,277.2,277.32,276.0,276.0,4281.0,264.7858,264.9004,263.6395,263.6395,4281.0
2022-03-15 14:20:00,275.95,276.33,275.78,276.29,2980.0,263.5918,263.9548,263.4294,263.9165,2980.0
2022-03-15 14:30:00,276.21,277.15,276.19,276.93,6637.0,263.8401,264.738,263.821,264.5279,6637.0
2022-03-15 14:40:00,276.97,277.62,276.95,277.46,2693.0,264.5661,265.187,264.547,265.0341,2693.0
2022-03-15 14:50:00,277.73,277.86,277.33,277.86,1952.0,265.2921,265.4162,264.91,265.4162,1952.0
2022-03-15 15:00:00,277.72,278.16,277.71,277.93,4780.0,265.2825,265.7028,265.273,265.4831,4780.0
2022-03-15 15:10:00,278.07,278.59,278.01,278.45,3870.0,265.6168,266.1135,265.5595,265.9798,3870.0
2022-03-15 15:20:00,278.45,279.16,278.31,278.82,2463.0,265.9798,266.658,265.8461,266.3332,2463.0
2022-03-15 15:30:00,279.14,279.29,278.61,278.81,3436.0,266.6389,266.7822,266.1326,266.3237,3436.0
2022-03-15 15:40:00,278.91,280.07,278.73,279.91,12960.0,266.4192,267.5273,266.2473,267.3744,12960.0
2022-03-15 15:50:00,280.08,280.08,278.94,279.35,32671.0,267.5368,267.5368,266.4479,266.8395,32671.0
2022-03-16 09:30:00,282.31,285.98,281.79,285.94,7428.0,269.6669,273.1726,269.1702,273.1344,7428.0
2022-03-16 09:40:00,286.7,287.69,286.7,286.99,4334.0,273.8603,274.806,273.8603,274.1374,4334.0
2022-03-16 09:50:00,287.12,287.23,285.79,286.26,5434.0,274.2615,274.3666,272.9911,273.44,5434.0
2022-03-16 10:00:00,286.46,286.83,285.93,286.72,14383.0,273.6311,273.9845,273.1248,273.8794,14383.0
2022-03-16 10:10:00,286.54,289.64,286.36,289.41,7668.0,273.7075,276.6687,273.5356,276.449,7668.0
2022-03-16 10:20:00,289.5,290.35,289.28,290.01,14581.0,276.5349,277.3469,276.3248,277.0221,14581.0
2022-03-16 10:30:00,290.06,290.33,289.39,289.68,6334.0,277.0699,277.3278,276.4299,276.7069,6334.0
2022-03-16 10:40:00,289.54,289.9,287.55,288.36,5844.0,276.5732,276.917,274.6723,275.446,5844.0
2022-03-16 10:50:00,288.19,288.5,287.39,287.57,27998.0,275.2836,275.5797,274.5194,274.6914,27998.0
2022-03-16 11:00:00,287.63,288.67,287.34,287.87,3213.0,274.7487,275.7421,274.4717,274.9779,3213.0
2022-03-16 11:10:00,288.02,288.65,287.61,287.92,4637.0,275.1212,275.723,274.7296,275.0257,4637.0
2022-03-16 11:20:00,288.07,288.07,287.26,287.37,1780.0,275.169,275.169,274.3953,274.5003,1780.0
2022-03-16 11:30:00,287.37,287.7,286.96,287.06,2736.0,274.5003,274.8156,274.1087,274.2042,2736.0
2022-03-16 11:40:00,287.07,287.23,286.3,286.49,3909.0,274.2138,274.3666,273.4783,273.6597,3909.0
2022-03-16 11:50:00,286.51,287.35,286.47,287.25,7172.0,273.6789,274.4812,273.6406,274.3857,7172.0
2022-03-16 12:00:00,287.35,287.73,287.06,287.63,3014.0,274.4812,274.8442,274.2042,274.7487,3014.0
2022-03-16 12:10:00,287.46,287.69,286.92,287.12,2683.0,274.5863,274.806,274.0705,274.2615,2683.0
2022-03-16 12:20:00,287.28,287.78,287.27,287.6,2310.0,274.4144,274.892,274.4048,274.72,2310.0
2022-03-16 12:30:00,287.59,287.76,287.18,287.18,4091.0,274.7105,274.8729,274.3188,274.3188,4091.0
2022-03-16 12:40:00,286.97,287.68,286.35,286.37,3927.0,274.1183,274.7965,273.526,273.5451,3927.0
2022-03-16 12:50:00,286.38,287.08,285.77,287.08,4662.0,273.5547,274.2233,272.972,274.2233,4662.0
2022-03-16 13:00:00,286.93,286.98,285.99,286.09,2811.0,274.08,274.1278,273.1821,273.2777,2811.0
2022-03-16 13:10:00,285.68,285.87,285.6,285.6,3456.0,272.886,273.0675,272.8096,272.8096,3456.0
2022-03-16 13:20:00,285.41,286.01,285.17,285.88,3095.0,272.6281,273.2012,272.3989,273.0771,3095.0
2022-03-16 13:30:00,285.82,286.04,285.22,285.22,3984.0,273.0198,273.2299,272.4466,272.4466,3984.0
2022-03-16 13:40:00,285.31,285.31,284.83,285.2,4896.0,272.5326,272.5326,272.0741,272.4275,4896.0
2022-03-16 13:50:00,285.14,285.61,284.33,284.92,15865.0,272.3702,272.8192,271.5965,272.1601,15865.0
2022-03-16 14:00:00,284.33,285.27,281.96,281.96,8244.0,271.5965,272.4944,269.3326,269.3326,8244.0
2022-03-16 14:10:00,282.38,282.7,281.2,282.5,17379.0,269.7338,270.0395,268.6067,269.8484,17379.0
2022-03-16 14:20:00,282.68,282.68,280.66,280.66,4225.0,270.0204,270.0204,268.0908,268.0908,4225.0
2022-03-16 14:30:00,280.33,281.57,279.17,281.56,13564.0,267.7756,268.9601,266.6676,268.9505,13564.0
2022-03-16 14:40:00,281.58,284.42,281.58,283.45,11357.0,268.9696,271.6825,268.9696,270.7559,11357.0
2022-03-16 14:50:00,283.24,285.11,283.17,284.18,27118.0,270.5553,272.3416,270.4884,271.4532,27118.0
2022-03-16 15:00:00,283.99,284.65,283.31,283.51,6056.0,271.2717,271.9022,270.6222,270.8132,6056.0
2022-03-16 15:10:00,283.55,284.16,283.17,284.16,4140.0,270.8514,271.4341,270.4884,271.4341,4140.0
2022-03-16 15:20:00,284.36,284.77,284.18,284.34,6243.0,271.6251,272.0168,271.4532,271.606,6243.0
2022-03-16 15:30:00,284.38,284.38,283.56,283.91,8009.0,271.6442,271.6442,270.861,271.1953,8009.0
2022-03-16 15:40:00,283.91,284.82,283.1,284.74,14321.0,271.1953,272.0645,270.4216,271.9881,14321.0
2022-03-16 15:50:00,284.9,286.17,284.79,285.92,49331.0,272.141,273.3541,272.0359,273.1153,49331.0
2022-03-17 09:30:00,280.16,283.55,280.16,282.48,12842.0,267.6132,270.8514,267.6132,269.8293,12842.0
2022-03-17 09:40:00,282.66,284.25,282.35,283.96,3131.0,270.0013,271.5201,269.7052,271.2431,3131.0
2022-03-17 09:50:00,284.37,284.72,283.37,284.43,6466.0,271.6347,271.969,270.6795,271.692,6466.0
2022-03-17 10:00:00,285.17,285.75,284.97,285.66,1520.0,272.3989,272.9529,272.2078,272.8669,1520.0
2022-03-17 10:10:00,285.21,285.42,284.94,284.98,3432.0,272.4371,272.6377,272.1792,272.2174,3432.0
2022-03-17 10:20:00,284.94,285.74,284.94,285.71,2496.0,272.1792,272.9433,272.1792,272.9147,2496.0
2022-03-17 10:30:00,285.64,285.87,284.78,285.52,6854.0,272.8478,273.0675,272.0263,272.7332,6854.0
2022-03-17 10:40:00,285.5,285.75,284.36,284.36,5650.0,272.7141,272.9529,271.6251,271.6251,5650.0
2022-03-17 10:50:00,284.37,285.67,283.93,285.67,6173.0,271.6347,272.8765,271.2144,272.8765,6173.0
2022-03-17 11:00:00,285.64,285.64,284.95,285.58,2938.0,272.8478,272.8478,272.1887,272.7905,2938.0
2022-03-17 11:10:00,285.56,285.56,284.87,285.26,3462.0,272.7714,272.7714,272.1123,272.4848,3462.0
2022-03-17 11:20:00,285.36,285.67,285.11,285.15,2433.0,272.5804,272.8765,272.3416,272.3798,2433.0
2022-03-17 11:30:00,285.03,285.39,284.87,285.39,1982.0,272.2651,272.609,272.1123,272.609,1982.0
2022-03-17 11:40:00,285.29,285.43,285.15,285.24,1456.0,272.5135,272.6472,272.3798,272.4657,1456.0
2022-03-17 11:50:00,285.08,286.7,285.08,286.44,3088.0,272.3129,273.8603,272.3129,273.612,3088.0
2022-03-17 12:00:00,286.4,286.69,285.96,286.69,1016.0,273.5738,273.8508,273.1535,273.8508,1016.0
2022-03-17 12:10:00,286.43,286.5,285.99,286.16,1100.0,273.6024,273.6693,273.1821,273.3445,1100.0
2022-03-17 12:20:00,286.47,287.63,286.47,287.17,3814.0,273.6406,274.7487,273.6406,274.3093,3814.0
2022-03-17 12:30:00,287.05,287.36,287.05,287.06,1588.0,274.1947,274.4908,274.1947,274.2042,1588.0
2022-03-17 12:40:00,286.97,286.97,286.33,286.49,1489.0,274.1183,274.1183,273.5069,273.6597,1489.0
2022-03-17 12:50:00,286.74,286.85,286.72,286.79,1492.0,273.8986,274.0036,273.8794,273.9463,1492.0
2022-03-17 13:00:00,286.89,287.01,286.89,287.0,659.0,274.0418,274.1565,274.0418,274.1469,659.0
2022-03-17 13:10:00,287.12,287.2,286.99,287.16,1434.0,274.2615,274.338,274.1374,274.2997,1434.0
2022-03-17 13:20:00,287.52,288.19,287.52,288.12,1650.0,274.6436,275.2836,274.6436,275.2167,1650.0
2022-03-17 13:30:00,288.21,288.48,287.96,288.42,4294.0,275.3027,275.5606,275.0639,275.5033,4294.0
2022-03-17 13:40:00,288.44,288.82,288.44,288.57,1376.0,275.5224,275.8854,275.5224,275.6466,1376.0
2022-03-17 13:50:00,288.76,288.86,288.44,288.62,2120.0,275.8281,275.9236,275.5224,275.6944,2120.0
2022-03-17 14:00:00,288.24,288.54,288.21,288.44,2247.0,275.3314,275.6179,275.3027,275.5224,2247.0
2022-03-17 14:10:00,288.48,288.48,287.93,287.94,915.0,275.5606,275.5606,275.0353,275.0448,915.0
2022-03-17 14:20:00,288.12,288.12,287.24,287.24,2920.0,275.2167,275.2167,274.3762,274.3762,2920.0
2022-03-17 14:30:00,287.55,288.23,287.55,288.23,1200.0,274.6723,275.3218,274.6723,275.3218,1200.0
2022-03-17 14:40:00,288.01,288.09,287.67,288.09,2569.0,275.1117,275.1881,274.7869,275.1881,2569.0
2022-03-17 14:50:00,288.14,288.31,287.68,288.12,6078.0,275.2359,275.3982,274.7965,275.2167,6078.0
2022-03-17 15:00:00,288.12,288.25,287.55,287.55,5999.0,275.2167,275.3409,274.6723,274.6723,5999.0
2022-03-17 15:10:00,287.61,287.61,286.76,287.23,4466.0,274.7296,274.7296,273.9177,274.3666,4466.0
2022-03-17 15:20:00,287.17,287.86,287.17,287.61,10316.0,274.3093,274.9684,274.3093,274.7296,10316.0
2022-03-17 15:30:00,287.8,287.96,287.59,287.72,4816.0,274.9111,275.0639,274.7105,274.8347,4816.0
2022-03-17 15:40:00,287.88,288.57,287.88,288.35,11053.0,274.9875,275.6466,274.9875,275.4364,11053.0
2022-03-17 15:50:00,288.27,288.86,287.83,288.86,49136.0,275.36,275.9236,274.9397,275.9236,49136.0
2022-03-18 09:30:00,286.82,287.9,284.5,284.63,87928.0,273.975,275.0066,271.7589,271.883,87928.0
2022-03-18 09:40:00,284.61,285.51,283.04,284.15,18612.0,271.8639,272.7236,270.3643,271.4245,18612.0
2022-03-18 09:50:00,284.25,284.48,283.02,284.37,12353.0,271.5201,271.7398,270.3451,271.6347,12353.0
2022-03-18 10:00:00,284.17,285.58,283.66,284.83,8498.0,271.4436,272.7905,270.9565,272.0741,8498.0
2022-03-18 10:10:00,285.34,285.62,284.05,284.94,4700.0,272.5612,272.8287,271.329,272.1792,4700.0
2022-03-18 10:20:00,284.98,286.19,284.77,285.52,5268.0,272.2174,273.3732,272.0168,272.7332,5268.0
2022-03-18 10:30:00,285.19,286.23,283.96,284.46,5481.0,272.418,273.4114,271.2431,271.7207,5481.0
2022-03-18 10:40:00,284.48,285.66,284.46,285.48,6843.0,271.7398,272.8669,271.7207,272.695,6843.0
2022-03-18 10:50:00,285.29,285.57,284.87,284.87,2197.0,272.5135,272.7809,272.1123,272.1123,2197.0
2022-03-18 11:00:00,284.73,285.29,284.52,285.18,7682.0,271.9786,272.5135,271.778,272.4084,7682.0
2022-03-18 11:10:00,285.28,285.28,283.74,284.03,6744.0,272.5039,272.5039,271.0329,271.3099,6744.0
2022-03-18 11:20:00,283.94,284.03,283.02,283.58,4639.0,271.2239,271.3099,270.3451,270.8801,4639.0
2022-03-18 11:30:00,283.64,284.81,283.64,284.37,3529.0,270.9374,272.055,270.9374,271.6347,3529.0
2022-03-18 11:40:00,284.06,284.06,283.48,283.63,3370.0,271.3386,271.3386,270.7845,270.9278,3370.0
2022-03-18 11:50:00,283.72,283.73,282.98,283.52,3787.0,271.0138,271.0234,270.3069,270.8228,3787.0
2022-03-18 12:00:00,283.65,284.35,283.23,284.25,8332.0,270.9469,271.6156,270.5457,271.5201,8332.0
2022-03-18 12:10:00,284.22,285.02,284.19,284.94,2629.0,271.4914,272.2556,271.4628,272.1792,2629.0
2022-03-18 12:20:00,284.75,285.05,284.53,285.04,4126.0,271.9977,272.2842,271.7875,272.2747,4126.0
2022-03-18 12:30:00,285.13,285.57,285.07,285.57,3520.0,272.3607,272.7809,272.3033,272.7809,3520.0
2022-03-18 12:40:00,285.57,285.67,285.21,285.24,4499.0,272.7809,272.8765,272.4371,272.4657,4499.0
2022-03-18 12:50:00,285.4,285.6,285.25,285.56,3200.0,272.6186,272.8096,272.4753,272.7714,3200.0
2022-03-18 13:00:00,285.46,285.46,284.85,285.11,4860.0,272.6759,272.6759,272.0932,272.3416,4860.0
2022-03-18 13:10:00,285.21,286.27,285.14,285.87,17930.0,272.4371,273.4496,272.3702,273.0675,17930.0
2022-03-18 13:20:00,286.02,286.36,286.02,286.28,1800.0,273.2108,273.5356,273.2108,273.4592,1800.0
2022-03-18 13:30:00,286.38,286.63,286.2,286.52,4217.0,273.5547,273.7935,273.3827,273.6884,4217.0
2022-03-18 13:40:00,286.37,287.94,286.33,287.91,11758.0,273.5451,275.0448,273.5069,275.0162,11758.0
2022-03-18 13:50:00,287.89,288.7,287.87,288.61,18701.0,274.997,275.7708,274.9779,275.6848,18701.0
2022-03-18 14:00:00,288.61,288.72,287.65,287.88,5135.0,275.6848,275.7899,274.7678,274.9875,5135.0
2022-03-18 14:10:00,287.98,288.8,287.9,288.41,5063.0,275.083,275.8663,275.0066,275.4938,5063.0
2022-03-18 14:20:00,288.47,288.47,287.92,287.98,2630.0,275.5511,275.5511,275.0257,275.083,2630.0
2022-03-18 14:30:00,288.14,288.98,287.94,288.62,12472.0,275.2359,276.0382,275.0448,275.6944,12472.0
2022-03-18 14:40:00,288.6,288.67,287.99,288.4,4226.0,275.6753,275.7421,275.0926,275.4842,4226.0
2022-03-18 14:50:00,288.39,288.53,288.0,288.02,5815.0,275.4747,275.6084,275.1021,275.1212,5815.0
2022-03-18 15:00:00,288.0,288.44,288.0,288.44,5023.0,275.1021,275.5224,275.1021,275.5224,5023.0
2022-03-18 15:10:00,288.41,288.97,288.41,288.89,5883.0,275.4938,276.0287,275.4938,275.9523,5883.0
2022-03-18 15:20:00,288.76,289.4,288.76,289.32,5409.0,275.8281,276.4394,275.8281,276.363,5409.0
2022-03-18 15:30:00,289.41,289.88,289.32,289.32,15913.0,276.449,276.8979,276.363,276.363,15913.0
2022-03-18 15:40:00,289.31,290.17,289.31,290.17,18796.0,276.3535,277.1749,276.3535,277.1749,18796.0
2022-03-18 15:50:00,290.03,290.7,289.38,290.44,105256.0,277.0412,277.6812,276.4203,277.4328,105256.0
2022-03-21 09:30:00,288.72,291.24,288.72,290.48,9898.0,275.7899,278.197,275.7899,277.4711,9898.0
2022-03-21 09:40:00,290.72,291.1,288.62,288.88,17422.0,277.7003,278.0633,275.6944,275.9427,17422.0
2022-03-21 09:50:00,288.89,290.14,288.75,290.14,3128.0,275.9523,277.1463,275.8185,277.1463,3128.0
2022-03-21 10:00:00,289.32,289.93,288.28,288.55,3137.0,276.363,276.9457,275.3696,275.6275,3137.0
2022-03-21 10:10:00,288.36,289.77,288.13,289.6,5458.0,275.446,276.7929,275.2263,276.6305,5458.0
2022-03-21 10:20:00,289.45,289.45,287.95,288.46,4432.0,276.4872,276.4872,275.0544,275.5415,4432.0
2022-03-21 10:30:00,288.68,288.93,287.95,288.93,4019.0,275.7517,275.9905,275.0544,275.9905,4019.0
2022-03-21 10:40:00,288.86,290.4,288.85,290.18,2458.0,275.9236,277.3946,275.9141,277.1845,2458.0
2022-03-21 10:50:00,290.44,291.2,290.25,291.08,2730.0,277.4328,278.1588,277.2514,278.0442,2730.0
2022-03-21 11:00:00,291.48,291.48,290.18,290.18,5198.0,278.4263,278.4263,277.1845,277.1845,5198.0
2022-03-21 11:10:00,290.25,290.26,289.54,289.9,9281.0,277.2514,277.2609,276.5732,276.917,9281.0
2022-03-21 11:20:00,289.76,290.99,289.76,290.22,3427.0,276.7833,277.9582,276.7833,277.2227,3427.0
2022-03-21 11:30:00,289.98,290.11,289.45,289.45,1965.0,276.9935,277.1176,276.4872,276.4872,1965.0
2022-03-21 11:40:00,289.53,290.41,288.95,289.68,1716.0,276.5636,277.4042,276.0096,276.7069,1716.0
2022-03-21 11:50:00,289.66,290.25,289.59,290.06,1921.0,276.6878,277.2514,276.6209,277.0699,1921.0
2022-03-21 12:00:00,290.31,290.61,289.78,290.36,2014.0,277.3087,277.5952,276.8024,277.3564,2014.0
2022-03-21 12:10:00,290.32,290.74,290.32,290.74,1350.0,277.3182,277.7194,277.3182,277.7194,1350.0
2022-03-21 12:20:00,290.68,291.25,290.67,290.96,3366.0,277.6621,278.2066,277.6525,277.9296,3366.0
2022-03-21 12:30:00,290.5,290.5,288.67,288.69,5442.0,277.4902,277.4902,275.7421,275.7612,5442.0
2022-03-21 12:40:00,289.0,289.93,289.0,289.82,1079.0,276.0573,276.9457,276.0573,276.8406,1079.0
2022-03-21 12:50:00,289.86,289.86,288.6,289.32,2510.0,276.8788,276.8788,275.6753,276.363,2510.0
2022-03-21 13:00:00,288.98,288.98,288.24,288.26,3006.0,276.0382,276.0382,275.3314,275.3505,3006.0
2022-03-21 13:10:00,288.41,288.71,287.68,287.68,5059.0,275.4938,275.7803,274.7965,274.7965,5059.0
2022-03-21 13:20:00,287.67,287.94,287.34,287.55,3830.0,274.7869,275.0448,274.4717,274.6723,3830.0
2022-03-21 13:30:00,287.79,288.43,287.63,288.37,4168.0,274.9015,275.5129,274.7487,275.4556,4168.0
2022-03-21 13:40:00,288.08,288.47,287.96,288.17,1402.0,275.1785,275.5511,275.0639,275.2645,1402.0
2022-03-21 13:50:00,288.11,289.01,288.1,288.97,4379.0,275.2072,276.0669,275.1976,276.0287,4379.0
2022-03-21 14:00:00,289.21,289.21,288.22,288.47,2345.0,276.2579,276.2579,275.3123,275.5511,2345.0
2022-03-21 14:10:00,288.15,288.34,287.79,287.93,2143.0,275.2454,275.4269,274.9015,275.0353,2143.0
2022-03-21 14:20:00,288.03,289.21,288.03,289.21,1742.0,275.1308,276.2579,275.1308,276.2579,1742.0
2022-03-21 14:30:00,288.92,288.92,287.83,288.09,4395.0,275.9809,275.9809,274.9397,275.1881,4395.0
2022-03-21 14:40:00,287.91,288.52,287.59,287.96,3400.0,275.0162,275.5988,274.7105,275.0639,3400.0
2022-03-21 14:50:00,288.0,288.17,286.9,287.11,10495.0,275.1021,275.2645,274.0514,274.252,10495.0
2022-03-21 15:00:00,287.04,287.38,286.91,287.23,4265.0,274.1851,274.5099,274.0609,274.3666,4265.0
2022-03-21 15:10:00,287.31,288.02,287.29,287.52,2042.0,274.443,275.1212,274.4239,274.6436,2042.0
2022-03-21 15:20:00,287.22,288.17,287.21,288.15,2509.0,274.3571,275.2645,274.3475,275.2454,2509.0
2022-03-21 15:30:00,288.14,288.15,287.28,287.71,6732.0,275.2359,275.2454,274.4144,274.8251,6732.0
2022-03-21 15:40:00,287.58,288.02,286.82,286.82,11372.0,274.7009,275.1212,273.975,273.975,11372.0
2022-03-21 15:50:00,287.0,288.65,287.0,288.56,47252.0,274.1469,275.723,274.1469,275.637,47252.0
2022-03-22 09:30:00,290.04,291.04,288.95,290.67,6377.0,277.0508,278.006,276.0096,277.6525,6377.0
2022-03-22 09:40:00,291.0,293.14,290.99,292.79,11997.0,277.9678,280.0119,277.9582,279.6776,11997.0
2022-03-22 09:50:00,292.85,293.0,292.14,292.14,4985.0,279.7349,279.8782,279.0567,279.0567,4985.0
2022-03-22 10:00:00,292.43,292.95,291.71,291.92,4228.0,279.3337,279.8304,278.646,278.8466,4228.0
2022-03-22 10:10:00,291.82,292.46,291.07,291.34,4231.0,278.751,279.3624,278.0346,278.2925,4231.0
2022-03-22 10:20:00,291.33,291.87,290.76,291.29,2637.0,278.283,278.7988,277.7385,278.2448,2637.0
2022-03-22 10:30:00,291.37,291.94,291.3,291.37,1511.0,278.3212,278.8657,278.2543,278.3212,1511.0
2022-03-22 10:40:00,291.38,291.38,290.5,290.5,1006.0,278.3308,278.3308,277.4902,277.4902,1006.0
2022-03-22 10:50:00,290.42,290.66,290.15,290.66,2551.0,277.4137,277.643,277.1558,277.643,2551.0
2022-03-22 11:00:00,290.44,290.44,289.58,289.69,905.0,277.4328,277.4328,276.6114,276.7164,905.0
2022-03-22 11:10:00,289.75,289.92,289.63,289.74,1252.0,276.7738,276.9361,276.6591,276.7642,1252.0
2022-03-22 11:20:00,289.67,289.86,289.39,289.56,2715.0,276.6973,276.8788,276.4299,276.5923,2715.0
2022-03-22 11:30:00,289.68,289.68,288.95,289.6,2222.0,276.7069,276.7069,276.0096,276.6305,2222.0
2022-03-22 11:40:00,289.33,289.33,288.63,289.01,1007.0,276.3726,276.3726,275.7039,276.0669,1007.0
2022-03-22 11:50:00,289.31,289.82,289.3,289.81,2208.0,276.3535,276.8406,276.3439,276.8311,2208.0
2022-03-22 12:00:00,289.86,290.23,289.19,290.23,2343.0,276.8788,277.2323,276.2388,277.2323,2343.0
2022-03-22 12:10:00,290.05,290.06,289.43,289.65,2133.0,277.0603,277.0699,276.4681,276.6782,2133.0
2022-03-22 12:20:00,289.53,289.53,289.0,289.13,1877.0,276.5636,276.5636,276.0573,276.1815,1877.0
2022-03-22 12:30:00,288.83,289.65,288.83,289.65,2416.0,275.895,276.6782,275.895,276.6782,2416.0
2022-03-22 12:40:00,289.25,289.66,288.92,289.04,2001.0,276.2961,276.6878,275.9809,276.0955,2001.0
2022-03-22 12:50:00,289.51,289.61,289.33,289.61,802.0,276.5445,276.64,276.3726,276.64,802.0
2022-03-22 13:00:00,289.71,290.11,289.46,289.54,6755.0,276.7355,277.1176,276.4967,276.5732,6755.0
2022-03-22 13:10:00,289.58,289.61,289.31,289.31,3993.0,276.6114,276.64,276.3535,276.3535,3993.0
2022-03-22 13:20:00,289.25,289.83,289.19,289.83,2323.0,276.2961,276.8502,276.2388,276.8502,2323.0
2022-03-22 13:30:00,290.21,290.21,290.02,290.02,400.0,277.2132,277.2132,277.0317,277.0317,400.0
2022-03-22 13:40:00,289.86,289.86,289.59,289.6,800.0,276.8788,276.8788,276.6209,276.6305,800.0
2022-03-22 13:50:00,289.81,290.08,289.77,289.89,2456.0,276.8311,277.089,276.7929,276.9075,2456.0
2022-03-22 14:00:00,289.83,290.04,289.6,289.91,1403.0,276.8502,277.0508,276.6305,276.9266,1403.0
2022-03-22 14:10:00,289.73,290.01,289.73,290.01,2420.0,276.7546,277.0221,276.7546,277.0221,2420.0
2022-03-22 14:20:00,289.69,289.8,289.08,289.08,1993.0,276.7164,276.8215,276.1338,276.1338,1993.0
2022-03-22 14:30:00,288.98,289.52,288.98,289.46,1659.0,276.0382,276.5541,276.0382,276.4967,1659.0
2022-03-22 14:40:00,289.49,289.86,289.47,289.69,1500.0,276.5254,276.8788,276.5063,276.7164,1500.0
2022-03-22 14:50:00,289.72,290.28,289.71,290.05,2209.0,276.7451,277.28,276.7355,277.0603,2209.0
2022-03-22 15:00:00,289.73,289.81,289.51,289.78,2890.0,276.7546,276.8311,276.5445,276.8024,2890.0
2022-03-22 15:10:00,289.77,290.19,289.6,289.92,3423.0,276.7929,277.194,276.6305,276.9361,3423.0
2022-03-22 15:20:00,289.88,290.05,289.58,289.66,3154.0,276.8979,277.0603,276.6114,276.6878,3154.0
2022-03-22 15:30:00,289.53,290.18,289.45,290.06,7421.0,276.5636,277.1845,276.4872,277.0699,7421.0
2022-03-22 15:40:00,290.03,291.04,289.91,290.97,12063.0,277.0412,278.006,276.9266,277.9391,12063.0
2022-03-22 15:50:00,291.08,291.08,289.92,290.47,47731.0,278.0442,278.0442,276.9361,277.4615,47731.0
2022-03-23 09:30:00,288.53,289.66,287.78,287.96,6536.0,275.6084,276.6878,274.892,275.0639,6536.0
2022-03-23 09:40:00,287.41,287.91,286.36,286.85,4705.0,274.5385,275.0162,273.5356,274.0036,4705.0
2022-03-23 09:50:00,286.82,287.88,286.6,287.35,3492.0,273.975,274.9875,273.7648,274.4812,3492.0
2022-03-23 10:00:00,286.98,287.73,286.97,287.6,10579.0,274.1278,274.8442,274.1183,274.72,10579.0
2022-03-23 10:10:00,287.13,288.15,286.74,287.91,3180.0,274.2711,275.2454,273.8986,275.0162,3180.0
2022-03-23 10:20:00,288.32,289.62,288.27,288.82,6371.0,275.4078,276.6496,275.36,275.8854,6371.0
2022-03-23 10:30:00,289.18,289.68,289.18,289.29,2231.0,276.2293,276.7069,276.2293,276.3344,2231.0
2022-03-23 10:40:00,288.93,289.19,288.35,288.68,4220.0,275.9905,276.2388,275.4364,275.7517,4220.0
2022-03-23 10:50:00,288.5,288.77,288.38,288.53,4063.0,275.5797,275.8376,275.4651,275.6084,4063.0
2022-03-23 11:00:00,288.66,289.12,288.53,288.53,11693.0,275.7326,276.172,275.6084,275.6084,11693.0
2022-03-23 11:10:00,288.33,288.93,288.33,288.61,2725.0,275.4173,275.9905,275.4173,275.6848,2725.0
2022-03-23 11:20:00,288.41,289.03,288.28,288.76,1991.0,275.4938,276.086,275.3696,275.8281,1991.0
2022-03-23 11:30:00,289.18,289.18,288.84,289.08,2198.0,276.2293,276.2293,275.9045,276.1338,2198.0
2022-03-23 11:40:00,289.08,289.09,288.81,288.94,2510.0,276.1338,276.1433,275.8758,276.0,2510.0
2022-03-23 11:50:00,288.96,289.05,288.73,288.91,2630.0,276.0191,276.1051,275.7994,275.9714,2630.0
2022-03-23 12:00:00,289.01,289.43,288.04,288.55,4711.0,276.0669,276.4681,275.1403,275.6275,4711.0
2022-03-23 12:10:00,288.17,288.69,287.4,287.73,9084.0,275.2645,275.7612,274.529,274.8442,9084.0
2022-03-23 12:20:00,287.73,287.9,287.42,287.7,3299.0,274.8442,275.0066,274.5481,274.8156,3299.0
2022-03-23 12:30:00,287.69,287.88,287.04,287.72,5443.0,274.806,274.9875,274.1851,274.8347,5443.0
2022-03-23 12:40:00,287.55,287.55,287.02,287.46,1813.0,274.6723,274.6723,274.166,274.5863,1813.0
2022-03-23 12:50:00,287.45,287.78,287.42,287.78,1100.0,274.5768,274.892,274.5481,274.892,1100.0
2022-03-23 13:00:00,287.55,287.76,287.3,287.59,3447.0,274.6723,274.8729,274.4335,274.7105,3447.0
2022-03-23 13:10:00,287.57,287.91,287.47,287.68,2461.0,274.6914,275.0162,274.5959,274.7965,2461.0
2022-03-23 13:20:00,287.54,287.54,286.68,286.84,1551.0,274.6627,274.6627,273.8412,273.9941,1551.0
2022-03-23 13:30:00,286.78,287.45,286.76,287.44,2362.0,273.9368,274.5768,273.9177,274.5672,2362.0
2022-03-23 13:40:00,287.38,287.38,287.02,287.22,2477.0,274.5099,274.5099,274.166,274.3571,2477.0
2022-03-23 13:50:00,287.04,287.8,287.04,287.78,4268.0,274.1851,274.9111,274.1851,274.892,4268.0
2022-03-23 14:00:00,287.9,288.31,287.9,287.98,2038.0,275.0066,275.3982,275.0066,275.083,2038.0
2022-03-23 14:10:00,288.0,288.0,287.52,287.88,3343.0,275.1021,275.1021,274.6436,274.9875,3343.0
2022-03-23 14:20:00,287.88,288.41,287.65,288.41,4296.0,274.9875,275.4938,274.7678,275.4938,4296.0
2022-03-23 14:30:00,288.49,288.49,287.87,287.88,3319.0,275.5702,275.5702,274.9779,274.9875,3319.0
2022-03-23 14:40:00,288.03,288.23,287.29,287.5,12505.0,275.1308,275.3218,274.4239,274.6245,12505.0
2022-03-23 14:50:00,287.37,287.48,286.92,287.07,11205.0,274.5003,274.6054,274.0705,274.2138,11205.0
2022-03-23 15:00:00,287.0,287.73,287.0,287.33,6423.0,274.1469,274.8442,274.1469,274.4621,6423.0
2022-03-23 15:10:00,287.07,287.27,287.06,287.11,3537.0,274.2138,274.4048,274.2042,274.252,3537.0
2022-03-23 15:20:00,287.06,287.08,286.76,286.9,4208.0,274.2042,274.2233,273.9177,274.0514,4208.0
2022-03-23 15:30:00,286.82,286.98,286.24,286.4,8816.0,273.975,274.1278,273.4209,273.5738,8816.0
2022-03-23 15:40:00,286.4,286.97,286.11,286.55,9706.0,273.5738,274.1183,273.2968,273.7171,9706.0
2022-03-23 15:50:00,286.54,287.16,286.34,286.7,83282.0,273.7075,274.2997,273.5165,273.8603,83282.0
2022-03-24 09:30:00,288.11,288.11,286.08,286.64,5215.0,275.2072,275.2072,273.2681,273.803,5215.0
2022-03-24 09:40:00,286.64,287.72,286.27,287.33,4405.0,273.803,274.8347,273.4496,274.4621,4405.0
2022-03-24 09:50:00,287.27,288.0,286.86,287.64,7371.0,274.4048,275.1021,274.0132,274.7582,7371.0
2022-03-24 10:00:00,287.31,288.55,287.31,288.55,900.0,274.443,275.6275,274.443,275.6275,900.0
2022-03-24 10:10:00,288.2,289.19,287.74,287.74,8071.0,275.2932,276.2388,274.8538,274.8538,8071.0
2022-03-24 10:20:00,287.96,288.14,286.58,286.85,4846.0,275.0639,275.2359,273.7457,274.0036,4846.0
2022-03-24 10:30:00,286.69,287.04,286.42,286.55,7416.0,273.8508,274.1851,273.5929,273.7171,7416.0
2022-03-24 10:40:00,286.48,286.95,286.1,286.95,1979.0,273.6502,274.0991,273.2872,274.0991,1979.0
2022-03-24 10:50:00,286.82,287.16,286.69,287.07,1252.0,273.975,274.2997,273.8508,274.2138,1252.0
2022-03-24 11:00:00,287.01,287.75,286.43,286.43,2168.0,274.1565,274.8633,273.6024,273.6024,2168.0
2022-03-24 11:10:00,286.57,286.98,286.16,286.56,2300.0,273.7362,274.1278,273.3445,273.7266,2300.0
2022-03-24 11:20:00,286.35,286.79,286.1,286.74,2803.0,273.526,273.9463,273.2872,273.8986,2803.0
2022-03-24 11:30:00,286.75,287.39,286.65,287.18,3952.0,273.9081,274.5194,273.8126,274.3188,3952.0
2022-03-24 11:40:00,287.59,288.29,287.59,288.19,4039.0,274.7105,275.3791,274.7105,275.2836,4039.0
2022-03-24 11:50:00,288.37,288.86,287.96,288.86,2379.0,275.4556,275.9236,275.0639,275.9236,2379.0
2022-03-24 12:00:00,288.71,288.94,287.98,287.98,2099.0,275.7803,276.0,275.083,275.083,2099.0
2022-03-24 12:10:00,288.32,288.32,287.86,287.86,637.0,275.4078,275.4078,274.9684,274.9684,637.0
2022-03-24 12:20:00,287.93,288.34,287.68,287.68,3507.0,275.0353,275.4269,274.7965,274.7965,3507.0
2022-03-24 12:30:00,287.55,287.56,287.14,287.28,2052.0,274.6723,274.6818,274.2806,274.4144,2052.0
2022-03-24 12:40:00,287.51,287.52,287.03,287.23,1529.0,274.6341,274.6436,274.1756,274.3666,1529.0
2022-03-24 12:50:00,287.34,287.37,287.1,287.31,1334.0,274.4717,274.5003,274.2424,274.443,1334.0
2022-03-24 13:00:00,287.34,287.34,286.77,286.77,3365.0,274.4717,274.4717,273.9272,273.9272,3365.0
2022-03-24 13:10:00,287.04,287.54,286.94,287.54,2023.0,274.1851,274.6627,274.0896,274.6627,2023.0
2022-03-24 13:20:00,287.53,287.79,287.41,287.79,1000.0,274.6532,274.9015,274.5385,274.9015,1000.0
2022-03-24 13:30:00,287.94,288.12,287.5,287.5,2399.0,275.0448,275.2167,274.6245,274.6245,2399.0
2022-03-24 13:40:00,287.52,287.81,287.52,287.75,700.0,274.6436,274.9206,274.6436,274.8633,700.0
2022-03-24 13:50:00,287.82,287.94,287.59,287.59,1320.0,274.9302,275.0448,274.7105,274.7105,1320.0
2022-03-24 14:00:00,287.68,288.06,287.52,287.7,2800.0,274.7965,275.1594,274.6436,274.8156,2800.0
2022-03-24 14:10:00,287.58,287.86,287.52,287.74,1437.0,274.7009,274.9684,274.6436,274.8538,1437.0
2022-03-24 14:20:00,287.35,287.75,287.35,287.42,401.0,274.4812,274.8633,274.4812,274.5481,401.0
2022-03-24 14:30:00,287.61,287.88,287.44,287.88,2429.0,274.7296,274.9875,274.5672,274.9875,2429.0
2022-03-24 14:40:00,287.77,287.9,287.5,287.68,3000.0,274.8824,275.0066,274.6245,274.7965,3000.0
2022-03-24 14:50:00,287.81,288.22,287.81,288.21,1400.0,274.9206,275.3123,274.9206,275.3027,1400.0
2022-03-24 15:00:00,288.28,288.79,288.14,288.79,3485.0,275.3696,275.8567,275.2359,275.8567,3485.0
2022-03-24 15:10:00,288.76,288.84,288.45,288.78,3603.0,275.8281,275.9045,275.532,275.8472,3603.0
2022-03-24 15:20:00,288.88,289.08,288.76,288.93,3246.0,275.9427,276.1338,275.8281,275.9905,3246.0
2022-03-24 15:30:00,288.86,288.86,288.13,288.14,4276.0,275.9236,275.9236,275.2263,275.2359,4276.0
2022-03-24 15:40:00,288.13,288.53,287.97,288.51,5757.0,275.2263,275.6084,275.0735,275.5893,5757.0
2022-03-24 15:50:00,288.57,289.35,288.55,289.27,31294.0,275.6466,276.3917,275.6275,276.3152,31294.0
2022-03-25 09:30:00,289.14,291.09,289.11,290.02,8582.0,276.1911,278.0537,276.1624,277.0317,8582.0
2022-03-25 09:40:00,289.94,290.77,289.61,290.77,5186.0,276.9552,277.7481,276.64,277.7481,5186.0
2022-03-25 09:50:00,290.66,291.25,289.86,290.95,3849.0,277.643,278.2066,276.8788,277.92,3849.0
2022-03-25 10:00:00,290.64,291.23,290.34,290.82,3446.0,277.6239,278.1875,277.3373,277.7958,3446.0
2022-03-25 10:10:00,291.14,292.0,290.96,292.0,2780.0,278.1015,278.923,277.9296,278.923,2780.0
2022-03-25 10:20:00,292.06,292.07,291.24,291.25,11038.0,278.9803,278.9899,278.197,278.2066,11038.0
2022-03-25 10:30:00,291.18,291.56,291.08,291.51,1407.0,278.1397,278.5027,278.0442,278.4549,1407.0
2022-03-25 10:40:00,291.19,291.73,290.64,290.73,8392.0,278.1493,278.6651,277.6239,277.7099,8392.0
2022-03-25 10:50:00,290.78,291.32,290.44,290.86,13662.0,277.7576,278.2734,277.4328,277.834,13662.0
2022-03-25 11:00:00,290.45,290.46,289.49,289.49,3679.0,277.4424,277.452,276.5254,276.5254,3679.0
2022-03-25 11:10:00,289.15,289.29,288.34,288.96,1900.0,276.2006,276.3344,275.4269,276.0191,1900.0
2022-03-25 11:20:00,288.94,288.94,287.78,288.28,1505.0,276.0,276.0,274.892,275.3696,1505.0
2022-03-25 11:30:00,288.27,289.2,288.27,289.2,1902.0,275.36,276.2484,275.36,276.2484,1902.0
2022-03-25 11:40:00,289.3,289.62,289.25,289.3,1949.0,276.3439,276.6496,276.2961,276.3439,1949.0
2022-03-25 11:50:00,289.4,289.91,289.05,289.06,1101.0,276.4394,276.9266,276.1051,276.1147,1101.0
2022-03-25 12:00:00,289.18,289.93,288.93,289.6,2529.0,276.2293,276.9457,275.9905,276.6305,2529.0
2022-03-25 12:10:00,289.41,289.5,289.23,289.35,1030.0,276.449,276.5349,276.277,276.3917,1030.0
2022-03-25 12:20:00,289.37,289.77,289.37,289.37,711.0,276.4108,276.7929,276.4108,276.4108,711.0
2022-03-25 12:30:00,289.51,289.63,289.02,289.03,1439.0,276.5445,276.6591,276.0764,276.086,1439.0
2022-03-25 12:40:00,289.47,289.63,288.65,289.1,12138.0,276.5063,276.6591,275.723,276.1529,12138.0
2022-03-25 12:50:00,289.2,289.43,288.66,289.24,1791.0,276.2484,276.4681,275.7326,276.2866,1791.0
2022-03-25 13:00:00,289.02,289.12,288.73,288.79,1452.0,276.0764,276.172,275.7994,275.8567,1452.0
2022-03-25 13:10:00,288.55,288.86,288.22,288.84,1865.0,275.6275,275.9236,275.3123,275.9045,1865.0
2022-03-25 13:20:00,288.79,288.99,287.93,288.23,2578.0,275.8567,276.0478,275.0353,275.3218,2578.0
2022-03-25 13:30:00,288.74,289.38,288.61,289.24,600.0,275.809,276.4203,275.6848,276.2866,600.0
2022-03-25 13:40:00,289.15,289.5,288.95,289.46,1305.0,276.2006,276.5349,276.0096,276.4967,1305.0
2022-03-25 13:50:00,289.56,289.87,289.45,289.75,1800.0,276.5923,276.8884,276.4872,276.7738,1800.0
2022-03-25 14:00:00,289.63,290.24,289.62,290.14,1705.0,276.6591,277.2418,276.6496,277.1463,1705.0
2022-03-25 14:10:00,290.13,290.24,289.39,289.48,9829.0,277.1367,277.2418,276.4299,276.5158,9829.0
2022-03-25 14:20:00,289.58,290.01,289.53,289.92,2643.0,276.6114,277.0221,276.5636,276.9361,2643.0
2022-03-25 14:30:00,290.21,290.21,289.91,290.06,2435.0,277.2132,277.2132,276.9266,277.0699,2435.0
2022-03-25 14:40:00,289.94,290.35,289.94,290.18,2765.0,276.9552,277.3469,276.9552,277.1845,2765.0
2022-03-25 14:50:00,290.2,290.41,289.82,289.82,2347.0,277.2036,277.4042,276.8406,276.8406,2347.0
2022-03-25 15:00:00,289.68,290.1,289.48,289.54,2637.0,276.7069,277.1081,276.5158,276.5732,2637.0
2022-03-25 15:10:00,289.64,290.01,289.64,290.01,1084.0,276.6687,277.0221,276.6687,277.0221,1084.0
2022-03-25 15:20:00,289.55,289.55,288.67,288.76,3441.0,276.5827,276.5827,275.7421,275.8281,3441.0
2022-03-25 15:30:00,288.52,288.67,287.99,288.54,7278.0,275.5988,275.7421,275.0926,275.6179,7278.0
2022-03-25 15:40:00,288.65,289.55,288.65,289.46,12254.0,275.723,276.5827,275.723,276.4967,12254.0
2022-03-25 15:50:00,289.54,290.86,289.37,290.36,26574.0,276.5732,277.834,276.4108,277.3564,26574.0
2022-03-28 09:30:00,289.44,289.44,287.58,287.97,4888.0,276.4776,276.4776,274.7009,275.0735,4888.0
2022-03-28 09:40:00,287.27,287.95,286.04,287.78,10045.0,274.4048,275.0544,273.2299,274.892,10045.0
2022-03-28 09:50:00,287.78,287.96,287.0,287.4,7186.0,274.892,275.0639,274.1469,274.529,7186.0
2022-03-28 10:00:00,287.16,287.61,285.85,287.28,16692.0,274.2997,274.7296,273.0484,274.4144,16692.0
2022-03-28 10:10:00,287.0,288.54,287.0,288.07,12926.0,274.1469,275.6179,274.1469,275.169,12926.0
2022-03-28 10:20:00,288.05,288.51,287.72,288.21,2465.0,275.1499,275.5893,274.8347,275.3027,2465.0
2022-03-28 10:30:00,288.79,290.09,288.27,288.27,5704.0,275.8567,277.0985,275.36,275.36,5704.0
2022-03-28 10:40:00,288.33,289.26,288.33,288.49,1680.0,275.4173,276.3057,275.4173,275.5702,1680.0
2022-03-28 10:50:00,288.49,289.02,288.49,288.87,12758.0,275.5702,276.0764,275.5702,275.9332,12758.0
2022-03-28 11:00:00,288.64,288.68,287.63,288.28,3896.0,275.7135,275.7517,274.7487,275.3696,3896.0
2022-03-28 11:10:00,288.57,288.65,287.94,287.94,3030.0,275.6466,275.723,275.0448,275.0448,3030.0
2022-03-28 11:20:00,287.97,288.47,287.59,287.92,4100.0,275.0735,275.5511,274.7105,275.0257,4100.0
2022-03-28 11:30:00,287.57,287.64,287.02,287.02,15164.0,274.6914,274.7582,274.166,274.166,15164.0
2022-03-28 11:40:00,287.13,287.15,286.36,286.51,3608.0,274.2711,274.2902,273.5356,273.6789,3608.0
2022-03-28 11:50:00,286.21,286.58,286.0,286.16,1424.0,273.3923,273.7457,273.1917,273.3445,1424.0
2022-03-28 12:00:00,286.0,286.78,286.0,286.48,1478.0,273.1917,273.9368,273.1917,273.6502,1478.0
2022-03-28 12:10:00,286.12,286.26,285.93,286.14,2477.0,273.3063,273.44,273.1248,273.3254,2477.0
2022-03-28 12:20:00,286.28,286.55,286.0,286.0,1000.0,273.4592,273.7171,273.1917,273.1917,1000.0
2022-03-28 12:30:00,286.1,286.16,285.87,285.9,2739.0,273.2872,273.3445,273.0675,273.0962,2739.0
2022-03-28 12:40:00,286.0,286.17,285.69,286.0,2735.0,273.1917,273.3541,272.8956,273.1917,2735.0
2022-03-28 12:50:00,286.08,286.78,286.08,286.78,2161.0,273.2681,273.9368,273.2681,273.9368,2161.0
2022-03-28 13:00:00,286.67,286.67,286.49,286.49,654.0,273.8317,273.8317,273.6597,273.6597,654.0
2022-03-28 13:10:00,286.37,286.86,286.37,286.56,850.0,273.5451,274.0132,273.5451,273.7266,850.0
2022-03-28 13:20:00,286.61,286.62,285.97,286.16,5008.0,273.7744,273.7839,273.163,273.3445,5008.0
2022-03-28 13:30:00,286.0,286.1,285.7,286.01,6641.0,273.1917,273.2872,272.9051,273.2012,6641.0
2022-03-28 13:40:00,286.01,286.07,285.74,285.96,2116.0,273.2012,273.2586,272.9433,273.1535,2116.0
2022-03-28 13:50:00,285.98,286.18,285.92,286.15,1336.0,273.1726,273.3636,273.1153,273.335,1336.0
2022-03-28 14:00:00,286.06,286.12,285.55,286.1,7202.0,273.249,273.3063,272.7618,273.2872,7202.0
2022-03-28 14:10:00,285.87,286.06,285.34,285.4,9580.0,273.0675,273.249,272.5612,272.6186,9580.0
2022-03-28 14:20:00,285.42,285.58,285.0,285.47,11693.0,272.6377,272.7905,272.2365,272.6854,11693.0
2022-03-28 14:30:00,285.47,285.91,285.29,285.47,7852.0,272.6854,273.1057,272.5135,272.6854,7852.0
2022-03-28 14:40:00,285.31,286.07,285.15,286.07,9451.0,272.5326,273.2586,272.3798,273.2586,9451.0
2022-03-28 14:50:00,286.03,286.12,285.69,285.89,19068.0,273.2203,273.3063,272.8956,273.0866,19068.0
2022-03-28 15:00:00,285.93,286.13,285.75,285.86,19457.0,273.1248,273.3159,272.9529,273.058,19457.0
2022-03-28 15:10:00,285.81,286.47,285.65,285.98,19869.0,273.0102,273.6406,272.8574,273.1726,19869.0
2022-03-28 15:20:00,286.0,286.32,285.64,285.74,41666.0,273.1917,273.4974,272.8478,272.9433,41666.0
2022-03-28 15:30:00,285.74,285.89,285.5,285.6,14188.0,272.9433,273.0866,272.7141,272.8096,14188.0
2022-03-28 15:40:00,285.6,286.12,285.53,286.0,34072.0,272.8096,273.3063,272.7427,273.1917,34072.0
2022-03-28 15:50:00,285.85,287.09,285.64,286.78,92325.0,273.0484,274.2329,272.8478,273.9368,92325.0
2022-03-29 09:30:00,290.96,294.87,290.18,294.65,27718.0,277.9296,281.6645,277.1845,281.4543,27718.0
2022-03-29 09:40:00,294.26,295.84,294.26,294.61,12393.0,281.0818,282.591,281.0818,281.4161,12393.0
2022-03-29 09:50:00,295.4,295.4,293.94,294.01,13736.0,282.1707,282.1707,280.7761,280.843,13736.0
2022-03-29 10:00:00,294.71,296.12,294.27,294.27,10686.0,281.5116,282.8585,281.0913,281.0913,10686.0
2022-03-29 10:10:00,294.5,294.84,293.53,293.67,6616.0,281.311,281.6358,280.3845,280.5182,6616.0
2022-03-29 10:20:00,293.6,293.76,292.78,293.71,8311.0,280.4513,280.6042,279.6681,280.5564,8311.0
2022-03-29 10:30:00,293.76,294.84,293.61,294.09,19212.0,280.6042,281.6358,280.4609,280.9194,19212.0
2022-03-29 10:40:00,294.3,294.71,293.88,294.02,3473.0,281.12,281.5116,280.7188,280.8525,3473.0
2022-03-29 10:50:00,294.37,295.65,294.25,295.44,3499.0,281.1868,282.4095,281.0722,282.2089,3499.0
2022-03-29 11:00:00,295.45,296.33,295.26,295.59,12657.0,282.2185,283.0591,282.037,282.3522,12657.0
2022-03-29 11:10:00,295.58,295.63,295.05,295.47,5477.0,282.3427,282.3904,281.8364,282.2376,5477.0
2022-03-29 11:20:00,295.34,296.11,294.92,295.95,7457.0,282.1134,282.8489,281.7122,282.6961,7457.0
2022-03-29 11:30:00,295.84,296.64,295.84,296.44,1805.0,282.591,283.3552,282.591,283.1641,1805.0
2022-03-29 11:40:00,295.75,296.92,295.75,296.92,2471.0,282.505,283.6226,282.505,283.6226,2471.0
2022-03-29 11:50:00,296.73,296.74,295.97,296.11,2400.0,283.4412,283.4507,282.7152,282.8489,2400.0
2022-03-29 12:00:00,296.2,296.44,295.61,295.62,3402.0,282.9349,283.1641,282.3713,282.3809,3402.0
2022-03-29 12:10:00,295.84,295.84,294.24,294.39,7057.0,282.591,282.591,281.0627,281.206,7057.0
2022-03-29 12:20:00,294.39,294.51,293.67,294.29,9513.0,281.206,281.3206,280.5182,281.1104,9513.0
2022-03-29 12:30:00,294.25,294.25,293.76,293.81,4643.0,281.0722,281.0722,280.6042,280.6519,4643.0
2022-03-29 12:40:00,293.87,294.28,293.68,294.2,5272.0,280.7092,281.1009,280.5277,281.0245,5272.0
2022-03-29 12:50:00,293.93,294.0,293.63,293.94,2413.0,280.7666,280.8334,280.48,280.7761,2413.0
2022-03-29 13:00:00,293.79,293.79,293.43,293.56,1521.0,280.6328,280.6328,280.2889,280.4131,1521.0
2022-03-29 13:10:00,293.66,294.32,293.49,294.2,2301.0,280.5086,281.1391,280.3463,281.0245,2301.0
2022-03-29 13:20:00,294.1,294.41,293.85,294.41,2756.0,280.9289,281.2251,280.6901,281.2251,2756.0
2022-03-29 13:30:00,294.42,294.5,294.13,294.19,3020.0,281.2346,281.311,280.9576,281.0149,3020.0
2022-03-29 13:40:00,294.29,294.83,294.13,294.43,3704.0,281.1104,281.6262,280.9576,281.2442,3704.0
2022-03-29 13:50:00,294.49,294.69,294.35,294.68,1776.0,281.3015,281.4925,281.1677,281.483,1776.0
2022-03-29 14:00:00,294.77,294.94,294.62,294.94,10833.0,281.5689,281.7313,281.4257,281.7313,10833.0
2022-03-29 14:10:00,295.06,295.29,294.69,294.74,2554.0,281.8459,282.0656,281.4925,281.5403,2554.0
2022-03-29 14:20:00,294.9,296.04,294.75,296.04,7086.0,281.6931,282.7821,281.5498,282.7821,7086.0
2022-03-29 14:30:00,296.11,296.71,295.92,296.68,1165.0,282.8489,283.4221,282.6674,283.3934,1165.0
2022-03-29 14:40:00,296.62,296.62,296.08,296.08,2581.0,283.3361,283.3361,282.8203,282.8203,2581.0
2022-03-29 14:50:00,296.05,297.03,296.01,296.52,3101.0,282.7916,283.7277,282.7534,283.2406,3101.0
2022-03-29 15:00:00,296.73,297.21,296.6,297.21,3464.0,283.4412,283.8997,283.317,283.8997,3464.0
2022-03-29 15:10:00,297.26,297.26,296.77,297.16,7535.0,283.9474,283.9474,283.4794,283.8519,7535.0
2022-03-29 15:20:00,297.25,297.41,296.88,297.34,6108.0,283.9379,284.0907,283.5844,284.0238,6108.0
2022-03-29 15:30:00,297.37,297.93,297.27,297.68,8809.0,284.0525,284.5874,283.957,284.3486,8809.0
2022-03-29 15:40:00,297.68,297.72,296.84,297.21,44512.0,284.3486,284.3868,283.5462,283.8997,44512.0
2022-03-29 15:50:00,297.24,297.85,296.45,297.78,51325.0,283.9283,284.511,283.1737,284.4441,51325.0
2022-03-30 09:30:00,297.0,297.34,296.28,296.48,7442.0,283.6991,284.0238,283.0113,283.2024,7442.0
2022-03-30 09:40:00,296.79,297.51,296.46,297.35,4992.0,283.4985,284.1862,283.1832,284.0334,4992.0
2022-03-30 09:50:00,297.25,298.93,297.25,298.93,3343.0,283.9379,285.5426,283.9379,285.5426,3343.0
2022-03-30 10:00:00,298.7,298.82,297.36,298.09,2692.0,285.3229,285.4376,284.0429,284.7402,2692.0
2022-03-30 10:10:00,297.54,298.22,296.98,297.09,2794.0,284.2149,284.8644,283.68,283.785,2794.0
2022-03-30 10:20:00,297.27,297.5,296.99,297.15,3570.0,283.957,284.1767,283.6895,283.8423,3570.0
2022-03-30 10:30:00,296.88,297.26,296.88,297.08,4028.0,283.5844,283.9474,283.5844,283.7755,4028.0
2022-03-30 10:40:00,296.99,297.61,296.9,297.48,2889.0,283.6895,284.2817,283.6035,284.1576,2889.0
2022-03-30 10:50:00,297.59,297.7,296.89,297.43,5189.0,284.2626,284.3677,283.594,284.1098,5189.0
2022-03-30 11:00:00,297.54,297.64,296.6,296.61,2027.0,284.2149,284.3104,283.317,283.3265,2027.0
2022-03-30 11:10:00,296.0,296.14,295.52,295.9,3417.0,282.7438,282.8776,282.2853,282.6483,3417.0
2022-03-30 11:20:00,295.92,295.92,295.01,295.08,2884.0,282.6674,282.6674,281.7982,281.8651,2884.0
2022-03-30 11:30:00,294.89,295.31,294.47,294.48,4530.0,281.6836,282.0848,281.2824,281.2919,4530.0
2022-03-30 11:40:00,294.64,294.9,294.12,294.56,6517.0,281.4448,281.6931,280.948,281.3683,6517.0
2022-03-30 11:50:00,294.56,294.66,294.06,294.51,2796.0,281.3683,281.4639,280.8907,281.3206,2796.0
2022-03-30 12:00:00,294.71,295.24,294.56,294.67,2376.0,281.5116,282.0179,281.3683,281.4734,2376.0
2022-03-30 12:10:00,294.32,294.87,294.32,294.87,2592.0,281.1391,281.6645,281.1391,281.6645,2592.0
2022-03-30 12:20:00,294.86,295.01,294.61,294.76,4452.0,281.6549,281.7982,281.4161,281.5594,4452.0
2022-03-30 12:30:00,294.87,295.11,294.84,295.11,1161.0,281.6645,281.8937,281.6358,281.8937,1161.0
2022-03-30 12:40:00,295.41,295.55,295.31,295.49,2022.0,282.1803,282.314,282.0848,282.2567,2022.0
2022-03-30 12:50:00,295.49,295.9,295.48,295.9,1649.0,282.2567,282.6483,282.2471,282.6483,1649.0
2022-03-30 13:00:00,295.81,295.94,295.23,295.26,1100.0,282.5624,282.6865,282.0083,282.037,1100.0
2022-03-30 13:10:00,295.36,295.36,294.45,294.62,3034.0,282.1325,282.1325,281.2633,281.4257,3034.0
2022-03-30 13:20:00,294.54,294.54,293.93,294.21,1700.0,281.3492,281.3492,280.7666,281.034,1700.0
2022-03-30 13:30:00,294.21,294.23,293.87,294.05,1476.0,281.034,281.0531,280.7092,280.8812,1476.0
2022-03-30 13:40:00,294.02,294.53,294.02,294.46,2324.0,280.8525,281.3397,280.8525,281.2728,2324.0
2022-03-30 13:50:00,294.6,294.6,294.12,294.23,1200.0,281.4065,281.4065,280.948,281.0531,1200.0
2022-03-30 14:00:00,294.13,295.07,294.13,295.07,2451.0,280.9576,281.8555,280.9576,281.8555,2451.0
2022-03-30 14:10:00,295.08,295.08,294.45,294.46,3166.0,281.8651,281.8651,281.2633,281.2728,3166.0
2022-03-30 14:20:00,294.37,294.46,294.21,294.36,1651.0,281.1868,281.2728,281.034,281.1773,1651.0
2022-03-30 14:30:00,294.39,294.54,294.28,294.41,1494.0,281.206,281.3492,281.1009,281.2251,1494.0
2022-03-30 14:40:00,294.3,294.3,293.7,293.87,3921.0,281.12,281.12,280.5469,280.7092,3921.0
2022-03-30 14:50:00,293.81,294.12,293.46,293.75,4597.0,280.6519,280.948,280.3176,280.5946,4597.0
2022-03-30 15:00:00,293.67,293.72,293.4,293.41,3002.0,280.5182,280.566,280.2603,280.2698,3002.0
2022-03-30 15:10:00,293.36,293.59,293.05,293.12,4267.0,280.2221,280.4418,279.926,279.9928,4267.0
2022-03-30 15:20:00,293.07,293.2,292.66,293.06,8472.0,279.9451,280.0692,279.5534,279.9355,8472.0
2022-03-30 15:30:00,293.14,293.52,292.79,292.79,7390.0,280.0119,280.3749,279.6776,279.6776,7390.0
2022-03-30 15:40:00,292.9,293.06,292.53,292.69,15141.0,279.7827,279.9355,279.4293,279.5821,15141.0
2022-03-30 15:50:00,292.38,292.51,291.53,291.7,81477.0,279.286,279.4101,278.474,278.6364,81477.0
2022-03-31 09:30:00,289.37,293.44,289.37,291.36,7904.0,276.4108,280.2985,276.4108,278.3116,7904.0
2022-03-31 09:40:00,291.97,291.97,289.9,291.28,17891.0,278.8943,278.8943,276.917,278.2352,17891.0
2022-03-31 09:50:00,291.28,292.05,290.67,290.71,9808.0,278.2352,278.9707,277.6525,277.6908,9808.0
2022-03-31 10:00:00,290.63,290.63,288.93,288.93,5598.0,277.6143,277.6143,275.9905,275.9905,5598.0
2022-03-31 10:10:00,288.75,289.13,288.3,288.39,4197.0,275.8185,276.1815,275.3887,275.4747,4197.0
2022-03-31 10:20:00,288.49,288.6,288.19,288.49,2896.0,275.5702,275.6753,275.2836,275.5702,2896.0
2022-03-31 10:30:00,288.49,290.19,288.49,289.56,5940.0,275.5702,277.194,275.5702,276.5923,5940.0
2022-03-31 10:40:00,289.54,290.01,289.5,289.72,2650.0,276.5732,277.0221,276.5349,276.7451,2650.0
2022-03-31 10:50:00,289.73,290.51,289.52,290.32,2797.0,276.7546,277.4997,276.5541,277.3182,2797.0
2022-03-31 11:00:00,290.14,290.62,289.71,290.1,4610.0,277.1463,277.6048,276.7355,277.1081,4610.0
2022-03-31 11:10:00,290.24,290.38,290.06,290.38,2588.0,277.2418,277.3755,277.0699,277.3755,2588.0
2022-03-31 11:20:00,289.92,290.0,289.64,289.64,2058.0,276.9361,277.0126,276.6687,276.6687,2058.0
2022-03-31 11:30:00,289.54,289.65,289.03,289.62,3489.0,276.5732,276.6782,276.086,276.6496,3489.0
2022-03-31 11:40:00,289.5,289.79,289.1,289.79,3721.0,276.5349,276.812,276.1529,276.812,3721.0
2022-03-31 11:50:00,289.63,289.88,289.27,289.85,2313.0,276.6591,276.8979,276.3152,276.8693,2313.0
2022-03-31 12:00:00,290.17,290.22,289.74,289.99,1862.0,277.1749,277.2227,276.7642,277.003,1862.0
2022-03-31 12:10:00,289.91,290.01,289.65,289.92,1792.0,276.9266,277.0221,276.6782,276.9361,1792.0
2022-03-31 12:20:00,289.71,289.92,289.01,289.1,3182.0,276.7355,276.9361,276.0669,276.1529,3182.0
2022-03-31 12:30:00,289.24,289.63,289.23,289.48,1666.0,276.2866,276.6591,276.277,276.5158,1666.0
2022-03-31 12:40:00,289.39,289.89,289.27,289.53,1806.0,276.4299,276.9075,276.3152,276.5636,1806.0
2022-03-31 12:50:00,289.53,289.73,288.89,288.89,3798.0,276.5636,276.7546,275.9523,275.9523,3798.0
2022-03-31 13:00:00,288.87,289.4,288.87,289.02,2932.0,275.9332,276.4394,275.9332,276.0764,2932.0
2022-03-31 13:10:00,289.11,289.2,288.7,288.7,5436.0,276.1624,276.2484,275.7708,275.7708,5436.0
2022-03-31 13:20:00,288.63,288.7,288.32,288.63,1862.0,275.7039,275.7708,275.4078,275.7039,1862.0
2022-03-31 13:30:00,288.48,288.91,288.48,288.82,4115.0,275.5606,275.9714,275.5606,275.8854,4115.0
2022-03-31 13:40:00,288.82,289.99,288.82,289.99,2107.0,275.8854,277.003,275.8854,277.003,2107.0
2022-03-31 13:50:00,289.93,290.59,289.8,289.93,16104.0,276.9457,277.5761,276.8215,276.9457,16104.0
2022-03-31 14:00:00,289.9,289.9,289.55,289.69,2400.0,276.917,276.917,276.5827,276.7164,2400.0
2022-03-31 14:10:00,289.34,289.51,288.91,288.92,2503.0,276.3821,276.5445,275.9714,275.9809,2503.0
2022-03-31 14:20:00,288.92,289.1,288.36,288.44,3021.0,275.9809,276.1529,275.446,275.5224,3021.0
2022-03-31 14:30:00,288.31,288.36,288.11,288.2,2858.0,275.3982,275.446,275.2072,275.2932,2858.0
2022-03-31 14:40:00,288.14,288.14,287.7,287.82,3441.0,275.2359,275.2359,274.8156,274.9302,3441.0
2022-03-31 14:50:00,287.68,287.97,287.68,287.85,4323.0,274.7965,275.0735,274.7965,274.9588,4323.0
2022-03-31 15:00:00,287.99,288.24,287.87,287.96,7663.0,275.0926,275.3314,274.9779,275.0639,7663.0
2022-03-31 15:10:00,287.88,287.88,287.42,287.42,3347.0,274.9875,274.9875,274.5481,274.5481,3347.0
2022-03-31 15:20:00,287.26,287.26,286.3,286.71,23826.0,274.3953,274.3953,273.4783,273.8699,23826.0
2022-03-31 15:30:00,286.63,286.9,285.78,286.05,13268.0,273.7935,274.0514,272.9815,273.2395,13268.0
2022-03-31 15:40:00,286.17,286.36,285.45,285.57,16036.0,273.3541,273.5356,272.6663,272.7809,16036.0
2022-03-31 15:50:00,285.5,285.92,283.74,283.75,105986.0,272.7141,273.1153,271.0329,271.0425,105986.0
2022-04-01 09:30:00,286.92,288.06,285.8,287.25,9180.0,274.0705,275.1594,273.0006,274.3857,9180.0
2022-04-01 09:40:00,286.8,299.57,285.26,290.65,56386.0,273.9559,286.154,272.4848,277.6334,56386.0
2022-04-01 09:50:00,290.24,290.78,287.03,290.44,23309.0,277.2418,277.7576,274.1756,277.4328,23309.0
2022-04-01 10:00:00,290.36,290.36,286.14,286.91,52820.0,277.3564,277.3564,273.3254,274.0609,52820.0
2022-04-01 10:10:00,286.95,287.48,286.13,286.13,10961.0,274.0991,274.6054,273.3159,273.3159,10961.0
2022-04-01 10:20:00,286.06,286.07,283.19,283.53,12201.0,273.249,273.2586,270.5075,270.8323,12201.0
2022-04-01 10:30:00,283.38,284.18,281.82,282.31,11776.0,270.689,271.4532,269.1989,269.6669,11776.0
2022-04-01 10:40:00,282.27,283.77,282.27,283.5,6225.0,269.6287,271.0616,269.6287,270.8037,6225.0
2022-04-01 10:50:00,283.69,284.33,283.28,283.3,4690.0,270.9851,271.5965,270.5935,270.6126,4690.0
2022-04-01 11:00:00,283.19,284.42,282.81,284.3,5933.0,270.5075,271.6825,270.1446,271.5678,5933.0
2022-04-01 11:10:00,284.31,284.58,283.85,284.58,3470.0,271.5774,271.8353,271.138,271.8353,3470.0
2022-04-01 11:20:00,284.55,284.69,283.66,284.12,5951.0,271.8066,271.9404,270.9565,271.3959,5951.0
2022-04-01 11:30:00,284.02,284.23,283.58,283.58,4244.0,271.3004,271.501,270.8801,270.8801,4244.0
2022-04-01 11:40:00,283.37,283.88,282.94,283.72,5908.0,270.6795,271.1666,270.2687,271.0138,5908.0
2022-04-01 11:50:00,283.74,284.19,282.75,282.94,3198.0,271.0329,271.4628,270.0872,270.2687,3198.0
2022-04-01 12:00:00,282.98,282.98,282.42,282.49,5261.0,270.3069,270.3069,269.772,269.8389,5261.0
2022-04-01 12:10:00,282.6,282.83,282.22,282.76,9640.0,269.944,270.1637,269.581,270.0968,9640.0
2022-04-01 12:20:00,282.76,283.07,282.55,282.8,3895.0,270.0968,270.3929,269.8962,270.135,3895.0
2022-04-01 12:30:00,282.86,283.0,282.13,283.0,5581.0,270.1923,270.326,269.495,270.326,5581.0
2022-04-01 12:40:00,282.86,283.9,282.53,283.11,13524.0,270.1923,271.1857,269.8771,270.4311,13524.0
2022-04-01 12:50:00,282.86,282.86,281.95,281.95,6058.0,270.1923,270.1923,269.3231,269.3231,6058.0
2022-04-01 13:00:00,281.73,282.16,281.73,281.74,12145.0,269.1129,269.5237,269.1129,269.1225,12145.0
2022-04-01 13:10:00,281.41,281.74,281.09,281.69,3339.0,268.8073,269.1225,268.5016,269.0747,3339.0
2022-04-01 13:20:00,281.39,281.78,281.06,281.42,4018.0,268.7881,269.1607,268.4729,268.8168,4018.0
2022-04-01 13:30:00,281.5,282.0,281.0,282.0,6695.0,268.8932,269.3708,268.4156,269.3708,6695.0
2022-04-01 13:40:00,282.0,282.06,281.5,281.66,9782.0,269.3708,269.4281,268.8932,269.0461,9782.0
2022-04-01 13:50:00,281.31,282.04,281.31,281.9,8721.0,268.7117,269.409,268.7117,269.2753,8721.0
2022-04-01 14:00:00,281.93,282.27,281.82,281.94,12538.0,269.304,269.6287,269.1989,269.3135,12538.0
2022-04-01 14:10:00,281.94,282.07,281.39,281.5,8290.0,269.3135,269.4377,268.7881,268.8932,8290.0
2022-04-01 14:20:00,281.71,282.15,281.45,282.14,7085.0,269.0938,269.5141,268.8455,269.5046,7085.0
2022-04-01 14:30:00,282.05,282.47,281.62,282.33,15171.0,269.4186,269.8198,269.0078,269.6861,15171.0
2022-04-01 14:40:00,282.35,282.76,282.35,282.46,3413.0,269.7052,270.0968,269.7052,269.8102,3413.0
2022-04-01 14:50:00,282.45,282.45,281.69,281.76,6027.0,269.8007,269.8007,269.0747,269.1416,6027.0
2022-04-01 15:00:00,281.67,282.4,281.67,282.05,5422.0,269.0556,269.7529,269.0556,269.4186,5422.0
2022-04-01 15:10:00,282.13,282.13,281.28,281.28,5084.0,269.495,269.495,268.6831,268.6831,5084.0
2022-04-01 15:20:00,281.18,281.34,280.64,280.91,13207.0,268.5876,268.7404,268.0717,268.3296,13207.0
2022-04-01 15:30:00,280.86,281.14,280.36,280.44,11553.0,268.2819,268.5493,267.8043,267.8807,11553.0
2022-04-01 15:40:00,280.44,280.99,279.96,280.19,27436.0,267.8807,268.4061,267.4222,267.6419,27436.0
2022-04-01 15:50:00,280.29,282.44,280.29,282.19,65430.0,267.7374,269.7911,267.7374,269.5523,65430.0
2022-04-04 09:30:00,281.5,282.36,278.87,278.88,13804.0,268.8932,269.7147,266.381,266.3906,13804.0
2022-04-04 09:40:00,278.87,279.88,278.46,278.82,7621.0,266.381,267.3458,265.9894,266.3332,7621.0
2022-04-04 09:50:00,279.19,280.07,278.06,279.54,41455.0,266.6867,267.5273,265.6073,267.021,41455.0
2022-04-04 10:00:00,280.48,281.66,280.13,280.96,5505.0,267.9189,269.0461,267.5846,268.3774,5505.0
2022-04-04 10:10:00,280.79,282.14,280.53,282.14,10287.0,268.215,269.5046,267.9667,269.5046,10287.0
2022-04-04 10:20:00,282.27,283.16,282.21,282.94,3844.0,269.6287,270.4789,269.5714,270.2687,3844.0
2022-04-04 10:30:00,282.63,283.54,282.36,282.74,7821.0,269.9726,270.8419,269.7147,270.0777,7821.0
2022-04-04 10:40:00,282.69,282.75,281.55,282.01,5606.0,270.0299,270.0872,268.941,269.3804,5606.0
2022-04-04 10:50:00,282.03,282.76,281.62,282.59,3805.0,269.3995,270.0968,269.0078,269.9344,3805.0
2022-04-04 11:00:00,282.43,283.0,282.07,283.0,1603.0,269.7816,270.326,269.4377,270.326,1603.0
2022-04-04 11:10:00,282.63,282.64,282.17,282.6,2528.0,269.9726,269.9822,269.5332,269.944,2528.0
2022-04-04 11:20:00,282.45,282.76,282.45,282.59,803.0,269.8007,270.0968,269.8007,269.9344,803.0
2022-04-04 11:30:00,282.65,283.27,281.96,281.99,5314.0,269.9917,270.584,269.3326,269.3613,5314.0
2022-04-04 11:40:00,281.97,282.83,281.97,282.82,1800.0,269.3422,270.1637,269.3422,270.1541,1800.0
2022-04-04 11:50:00,282.76,283.44,282.67,283.25,3413.0,270.0968,270.7463,270.0108,270.5648,3413.0
2022-04-04 12:00:00,283.13,283.68,282.88,283.55,6890.0,270.4502,270.9756,270.2114,270.8514,6890.0
2022-04-04 12:10:00,283.47,283.78,283.33,283.66,3165.0,270.775,271.0711,270.6413,270.9565,3165.0
2022-04-04 12:20:00,283.72,284.81,283.72,284.59,5899.0,271.0138,272.055,271.0138,271.8448,5899.0
2022-04-04 12:30:00,284.69,284.99,284.42,284.53,6366.0,271.9404,272.2269,271.6825,271.7875,6366.0
2022-04-04 12:40:00,284.43,284.86,284.35,284.79,3605.0,271.692,272.1027,271.6156,272.0359,3605.0
2022-04-04 12:50:00,284.99,285.05,284.54,284.63,3215.0,272.2269,272.2842,271.7971,271.883,3215.0
2022-04-04 13:00:00,284.48,284.64,283.48,283.85,9119.0,271.7398,271.8926,270.7845,271.138,9119.0
2022-04-04 13:10:00,283.7,284.56,283.68,284.56,3028.0,270.9947,271.8162,270.9756,271.8162,3028.0
2022-04-04 13:20:00,284.56,284.79,284.24,284.68,3421.0,271.8162,272.0359,271.5105,271.9308,3421.0
2022-04-04 13:30:00,284.64,284.89,284.32,284.43,5879.0,271.8926,272.1314,271.5869,271.692,5879.0
2022-04-04 13:40:00,284.48,284.81,284.27,284.77,4296.0,271.7398,272.055,271.5392,272.0168,4296.0
2022-04-04 13:50:00,284.75,285.01,284.75,284.92,2417.0,271.9977,272.246,271.9977,272.1601,2417.0
2022-04-04 14:00:00,284.77,284.77,284.13,284.25,2849.0,272.0168,272.0168,271.4054,271.5201,2849.0
2022-04-04 14:10:00,284.15,284.52,283.89,284.44,4618.0,271.4245,271.778,271.1762,271.7016,4618.0
2022-04-04 14:20:00,284.32,284.46,284.08,284.28,4440.0,271.5869,271.7207,271.3577,271.5487,4440.0
2022-04-04 14:30:00,284.28,284.36,284.13,284.13,2917.0,271.5487,271.6251,271.4054,271.4054,2917.0
2022-04-04 14:40:00,284.33,284.33,284.04,284.15,2848.0,271.5965,271.5965,271.3195,271.4245,2848.0
2022-04-04 14:50:00,284.06,284.63,284.06,284.39,1900.0,271.3386,271.883,271.3386,271.6538,1900.0
2022-04-04 15:00:00,284.48,284.62,284.23,284.31,3946.0,271.7398,271.8735,271.501,271.5774,3946.0
2022-04-04 15:10:00,284.33,284.66,284.3,284.55,4933.0,271.5965,271.9117,271.5678,271.8066,4933.0
2022-04-04 15:20:00,284.63,284.77,284.17,284.21,6260.0,271.883,272.0168,271.4436,271.4819,6260.0
2022-04-04 15:30:00,284.24,284.45,284.0,284.28,7203.0,271.5105,271.7111,271.2813,271.5487,7203.0
2022-04-04 15:40:00,284.33,284.42,283.74,283.86,16889.0,271.5965,271.6825,271.0329,271.1475,16889.0
2022-04-04 15:50:00,284.03,284.24,283.42,284.24,30018.0,271.3099,271.5105,270.7272,271.5105,30018.0
2022-04-05 09:30:00,281.36,283.66,281.36,282.57,15805.0,268.7595,270.9565,268.7595,269.9153,15805.0
2022-04-05 09:40:00,282.3,283.03,281.37,281.37,26395.0,269.6574,270.3547,268.769,268.769,26395.0
2022-04-05 09:50:00,281.49,281.53,279.19,281.22,25901.0,268.8837,268.9219,266.6867,268.6258,25901.0
2022-04-05 10:00:00,280.61,281.23,278.92,279.05,3241.0,268.0431,268.6353,266.4288,266.5529,3241.0
2022-04-05 10:10:00,279.13,279.19,277.44,277.54,5423.0,266.6294,266.6867,265.015,265.1106,5423.0
2022-04-05 10:20:00,277.55,278.46,277.48,278.46,3710.0,265.1201,265.9894,265.0533,265.9894,3710.0
2022-04-05 10:30:00,278.65,279.05,278.21,278.76,3287.0,266.1709,266.5529,265.7506,266.2759,3287.0
2022-04-05 10:40:00,278.5,279.39,278.21,279.24,4891.0,266.0276,266.8777,265.7506,266.7344,4891.0
2022-04-05 10:50:00,279.64,279.69,278.78,278.85,3039.0,267.1165,267.1643,266.295,266.3619,3039.0
2022-04-05 11:00:00,278.81,279.05,278.37,278.85,4321.0,266.3237,266.5529,265.9034,266.3619,4321.0
2022-04-05 11:10:00,278.87,278.87,277.93,277.93,2825.0,266.381,266.381,265.4831,265.4831,2825.0
2022-04-05 11:20:00,277.98,278.64,277.98,278.42,5087.0,265.5309,266.1613,265.5309,265.9512,5087.0
2022-04-05 11:30:00,278.47,279.13,278.16,278.21,4400.0,265.9989,266.6294,265.7028,265.7506,4400.0
2022-04-05 11:40:00,278.2,278.7,277.79,277.8,10756.0,265.741,266.2186,265.3494,265.3589,10756.0
2022-04-05 11:50:00,277.9,278.47,277.63,277.89,3504.0,265.4544,265.9989,265.1965,265.4449,3504.0
2022-04-05 12:00:00,277.63,277.9,277.27,277.61,3958.0,265.1965,265.4544,264.8527,265.1774,3958.0
2022-04-05 12:10:00,277.49,277.94,276.79,277.03,4250.0,265.0628,265.4927,264.3942,264.6234,4250.0
2022-04-05 12:20:00,277.01,277.58,276.82,277.51,4791.0,264.6043,265.1488,264.4228,265.0819,4791.0
2022-04-05 12:30:00,277.42,277.81,277.39,277.74,3352.0,264.9959,265.3685,264.9673,265.3016,3352.0
2022-04-05 12:40:00,277.84,277.86,277.25,277.29,3983.0,265.3971,265.4162,264.8336,264.8718,3983.0
2022-04-05 12:50:00,277.35,277.72,277.24,277.72,4491.0,264.9291,265.2825,264.824,265.2825,4491.0
2022-04-05 13:00:00,277.73,278.0,277.45,277.88,3553.0,265.2921,265.55,265.0246,265.4353,3553.0
2022-04-05 13:10:00,278.1,278.6,278.01,278.49,3996.0,265.6455,266.1231,265.5595,266.018,3996.0
2022-04-05 13:20:00,278.48,278.55,278.25,278.3,3242.0,266.0085,266.0753,265.7888,265.8365,3242.0
2022-04-05 13:30:00,278.37,278.75,278.26,278.35,4579.0,265.9034,266.2664,265.7983,265.8843,4579.0
2022-04-05 13:40:00,278.23,278.36,277.64,277.64,5250.0,265.7697,265.8938,265.2061,265.2061,5250.0
2022-04-05 13:50:00,277.64,277.88,277.33,277.74,4281.0,265.2061,265.4353,264.91,265.3016,4281.0
2022-04-05 14:00:00,277.91,277.91,276.76,276.86,4302.0,265.464,265.464,264.3655,264.461,4302.0
2022-04-05 14:10:00,276.69,277.1,276.68,277.0,6068.0,264.2986,264.6903,264.2891,264.5948,6068.0
2022-04-05 14:20:00,277.0,277.18,276.11,276.41,11585.0,264.5948,264.7667,263.7446,264.0312,11585.0
2022-04-05 14:30:00,276.59,276.65,275.79,276.23,10057.0,264.2031,264.2604,263.4389,263.8592,10057.0
2022-04-05 14:40:00,276.24,276.72,275.95,276.45,10713.0,263.8688,264.3273,263.5918,264.0694,10713.0
2022-04-05 14:50:00,276.55,276.66,275.83,275.9,11541.0,264.1649,264.27,263.4771,263.544,11541.0
2022-04-05 15:00:00,275.96,276.27,275.47,275.83,13947.0,263.6013,263.8974,263.1333,263.4771,13947.0
2022-04-05 15:10:00,275.83,275.83,275.36,275.44,11461.0,263.4771,263.4771,263.0282,263.1046,11461.0
2022-04-05 15:20:00,275.37,275.95,275.27,275.49,13108.0,263.0377,263.5918,262.9422,263.1524,13108.0
2022-04-05 15:30:00,275.5,275.5,274.76,274.83,15612.0,263.1619,263.1619,262.4551,262.5219,15612.0
2022-04-05 15:40:00,274.98,275.05,273.81,273.87,30208.0,262.6652,262.7321,261.5476,261.6049,30208.0
2022-04-05 15:50:00,273.84,274.97,273.84,274.43,128881.0,261.5763,262.6557,261.5763,262.1398,128881.0
2022-04-06 09:30:00,270.23,271.11,269.41,270.4,16428.0,258.1279,258.9685,257.3447,258.2903,16428.0
2022-04-06 09:40:00,270.69,270.92,269.34,269.62,21750.0,258.5673,258.787,257.2778,257.5453,21750.0
2022-04-06 09:50:00,269.54,270.13,269.29,269.71,95757.0,257.4688,258.0324,257.23,257.6312,95757.0
2022-04-06 10:00:00,269.78,270.0,267.71,267.71,70673.0,257.6981,257.9082,255.7208,255.7208,70673.0
2022-04-06 10:10:00,267.87,269.0,266.94,268.6,22931.0,255.8736,256.953,254.9853,256.5709,22931.0
2022-04-06 10:20:00,268.45,268.92,268.27,268.52,54756.0,256.4277,256.8766,256.2557,256.4945,54756.0
2022-04-06 10:30:00,268.56,270.36,268.46,270.34,35035.0,256.5327,258.2521,256.4372,258.233,35035.0
2022-04-06 10:40:00,270.31,270.31,268.2,269.74,119647.0,258.2044,258.2044,256.1889,257.6599,119647.0
2022-04-06 10:50:00,269.92,269.94,268.54,269.66,52984.0,257.8318,257.8509,256.5136,257.5835,52984.0
2022-04-06 11:00:00,269.68,271.49,269.6,271.32,96831.0,257.6026,259.3315,257.5262,259.1691,96831.0
2022-04-06 11:10:00,271.31,271.32,270.3,270.39,9399.0,259.1596,259.1691,258.1948,258.2808,9399.0
2022-04-06 11:20:00,270.5,271.17,270.29,270.61,72945.0,258.3858,259.0258,258.1853,258.4909,72945.0
2022-04-06 11:30:00,270.59,270.87,269.24,269.5,157991.0,258.4718,258.7393,257.1823,257.4306,157991.0
2022-04-06 11:40:00,269.6,270.54,269.21,270.34,32349.0,257.5262,258.4241,257.1536,258.233,32349.0
2022-04-06 11:50:00,270.4,270.6,269.89,270.0,27828.0,258.2903,258.4814,257.8032,257.9082,27828.0
2022-04-06 12:00:00,269.85,271.0,269.85,270.24,27722.0,257.765,258.8635,257.765,258.1375,27722.0
2022-04-06 12:10:00,270.15,270.69,269.74,269.75,26155.0,258.0515,258.5673,257.6599,257.6694,26155.0
2022-04-06 12:20:00,269.93,270.77,269.35,270.5,9485.0,257.8414,258.6438,257.2874,258.3858,9485.0
2022-04-06 12:30:00,270.54,270.66,270.1,270.4,85902.0,258.4241,258.5387,258.0038,258.2903,85902.0
2022-04-06 12:40:00,270.43,271.02,270.39,270.93,3093.0,258.319,258.8826,258.2808,258.7966,3093.0
2022-04-06 12:50:00,270.94,271.0,270.59,271.0,20356.0,258.8061,258.8635,258.4718,258.8635,20356.0
2022-04-06 13:00:00,271.0,271.09,270.45,270.9,6188.0,258.8635,258.9494,258.3381,258.7679,6188.0
2022-04-06 13:10:00,271.12,271.33,270.75,271.25,48198.0,258.9781,259.1787,258.6247,259.1023,48198.0
2022-04-06 13:20:00,271.25,271.41,270.69,270.96,28129.0,259.1023,259.2551,258.5673,258.8252,28129.0
2022-04-06 13:30:00,270.92,271.0,270.67,270.69,32356.0,258.787,258.8635,258.5482,258.5673,32356.0
2022-04-06 13:40:00,270.75,270.89,269.59,270.38,33397.0,258.6247,258.7584,257.5166,258.2712,33397.0
2022-04-06 13:50:00,270.5,270.76,269.75,269.87,23143.0,258.3858,258.6342,257.6694,257.7841,23143.0
2022-04-06 14:00:00,270.17,271.7,269.94,270.25,9559.0,258.0706,259.5321,257.8509,258.147,9559.0
2022-04-06 14:10:00,270.05,270.65,269.8,270.4,10633.0,257.956,258.5291,257.7172,258.2903,10633.0
2022-04-06 14:20:00,270.44,271.04,270.11,270.71,4498.0,258.3285,258.9017,258.0133,258.5864,4498.0
2022-04-06 14:30:00,270.39,272.42,270.39,271.41,21016.0,258.2808,260.2199,258.2808,259.2551,21016.0
2022-04-06 14:40:00,271.18,272.35,271.18,272.05,7050.0,259.0354,260.153,259.0354,259.8664,7050.0
2022-04-06 14:50:00,272.17,273.07,272.02,273.0,5208.0,259.9811,260.8408,259.8378,260.7739,5208.0
2022-04-06 15:00:00,273.24,274.04,273.14,273.56,15830.0,261.0031,261.7673,260.9076,261.3088,15830.0
2022-04-06 15:10:00,273.64,273.84,273.28,273.29,12315.0,261.3852,261.5763,261.0413,261.0509,12315.0
2022-04-06 15:20:00,273.36,273.36,272.55,272.72,8909.0,261.1178,261.1178,260.344,260.5064,8909.0
2022-04-06 15:30:00,272.63,273.14,272.27,273.06,8482.0,260.4205,260.9076,260.0766,260.8312,8482.0
2022-04-06 15:40:00,273.05,273.59,272.88,273.49,11810.0,260.8216,261.3375,260.6593,261.2419,11810.0
2022-04-06 15:50:00,273.64,273.94,273.17,273.53,55799.0,261.3852,261.6718,260.9363,261.2802,55799.0
2022-04-07 09:30:00,272.81,273.27,270.69,271.45,10663.0,260.5924,261.0318,258.5673,259.2933,10663.0
2022-04-07 09:40:00,271.6,271.64,270.24,270.53,8413.0,259.4366,259.4748,258.1375,258.4145,8413.0
2022-04-07 09:50:00,270.28,271.27,269.96,270.04,7280.0,258.1757,259.1214,257.87,257.9464,7280.0
2022-04-07 10:00:00,269.83,270.29,268.87,269.18,6014.0,257.7459,258.1853,256.8288,257.125,6014.0
2022-04-07 10:10:00,269.26,270.39,269.16,270.24,31699.0,257.2014,258.2808,257.1059,258.1375,31699.0
2022-04-07 10:20:00,270.16,270.51,269.78,270.29,37911.0,258.0611,258.3954,257.6981,258.1853,37911.0
2022-04-07 10:30:00,270.32,270.69,269.29,269.39,23332.0,258.2139,258.5673,257.23,257.3256,23332.0
2022-04-07 10:40:00,269.38,270.07,269.25,269.7,16192.0,257.316,257.9751,257.1918,257.6217,16192.0
2022-04-07 10:50:00,269.67,270.47,269.67,270.47,7087.0,257.593,258.3572,257.593,258.3572,7087.0
2022-04-07 11:00:00,270.49,271.34,270.49,271.16,14889.0,258.3763,259.1882,258.3763,259.0163,14889.0
2022-04-07 11:10:00,271.25,272.51,271.25,272.34,29112.0,259.1023,260.3058,259.1023,260.1434,29112.0
2022-04-07 11:20:00,272.45,273.55,272.45,272.96,16194.0,260.2485,261.2993,260.2485,260.7357,16194.0
2022-04-07 11:30:00,273.05,273.45,272.62,273.25,38215.0,260.8216,261.2037,260.4109,261.0127,38215.0
2022-04-07 11:40:00,273.15,273.93,273.05,273.63,18067.0,260.9172,261.6622,260.8216,261.3757,18067.0
2022-04-07 11:50:00,273.53,273.71,273.36,273.55,23897.0,261.2802,261.4521,261.1178,261.2993,23897.0
2022-04-07 12:00:00,273.6,273.74,272.8,273.13,11051.0,261.347,261.4807,260.5828,260.8981,11051.0
2022-04-07 12:10:00,273.16,273.45,272.56,272.59,4335.0,260.9267,261.2037,260.3536,260.3822,4335.0
2022-04-07 12:20:00,272.48,273.33,272.48,272.93,11834.0,260.2772,261.0891,260.2772,260.707,11834.0
2022-04-07 12:30:00,272.82,273.59,272.5,273.29,15494.0,260.6019,261.3375,260.2963,261.0509,15494.0
2022-04-07 12:40:00,273.14,273.31,272.6,272.79,17919.0,260.9076,261.07,260.3918,260.5733,17919.0
2022-04-07 12:50:00,273.04,273.59,273.01,273.25,9353.0,260.8121,261.3375,260.7834,261.0127,9353.0
2022-04-07 13:00:00,273.18,274.55,273.17,274.4,18972.0,260.9458,262.2545,260.9363,262.1112,18972.0
2022-04-07 13:10:00,274.48,275.47,274.35,275.4,14599.0,262.1876,263.1333,262.0634,263.0664,14599.0
2022-04-07 13:20:00,275.38,276.57,275.28,276.2,24847.0,263.0473,264.184,262.9518,263.8306,24847.0
2022-04-07 13:30:00,276.25,276.57,275.99,276.49,22571.0,263.8783,264.184,263.63,264.1076,22571.0
2022-04-07 13:40:00,276.43,276.83,276.21,276.21,19617.0,264.0503,264.4324,263.8401,263.8401,19617.0
2022-04-07 13:50:00,276.06,276.97,275.62,276.9,10873.0,263.6968,264.5661,263.2766,264.4992,10873.0
2022-04-07 14:00:00,276.94,277.37,276.47,277.36,24885.0,264.5374,264.9482,264.0885,264.9386,24885.0
2022-04-07 14:10:00,277.27,277.89,276.87,276.87,12442.0,264.8527,265.4449,264.4706,264.4706,12442.0
2022-04-07 14:20:00,276.96,277.04,276.23,276.91,11812.0,264.5565,264.633,263.8592,264.5088,11812.0
2022-04-07 14:30:00,276.82,277.12,276.53,276.88,6571.0,264.4228,264.7094,264.1458,264.4801,6571.0
2022-04-07 14:40:00,276.81,277.13,276.64,277.0,8499.0,264.4133,264.7189,264.2509,264.5948,8499.0
2022-04-07 14:50:00,277.01,277.91,276.96,277.91,7606.0,264.6043,265.464,264.5565,265.464,7606.0
2022-04-07 15:00:00,277.84,278.27,277.84,278.17,8119.0,265.3971,265.8079,265.3971,265.7124,8119.0
2022-04-07 15:10:00,278.16,278.22,277.69,277.76,7689.0,265.7028,265.7601,265.2538,265.3207,7689.0
2022-04-07 15:20:00,277.67,277.67,277.13,277.24,9015.0,265.2347,265.2347,264.7189,264.824,9015.0
2022-04-07 15:30:00,277.2,277.45,277.06,277.42,16159.0,264.7858,265.0246,264.6521,264.9959,16159.0
2022-04-07 15:40:00,277.61,278.02,277.28,277.68,28374.0,265.1774,265.5691,264.8622,265.2443,28374.0
2022-04-07 15:50:00,277.61,277.63,276.53,276.73,73272.0,265.1774,265.1965,264.1458,264.3368,73272.0
2022-04-08 09:30:00,276.28,277.65,273.71,273.88,33186.0,263.907,265.2156,261.4521,261.6145,33186.0
2022-04-08 09:40:00,274.8,275.89,273.97,274.28,3186.0,262.4933,263.5345,261.7004,261.9966,3186.0
2022-04-08 09:50:00,273.46,275.0,273.46,274.3,5746.0,261.2133,262.6843,261.2133,262.0157,5746.0
2022-04-08 10:00:00,273.65,275.62,273.65,275.42,6147.0,261.3948,263.2766,261.3948,263.0855,6147.0
2022-04-08 10:10:00,275.49,275.64,274.68,275.49,8349.0,263.1524,263.2957,262.3787,263.1524,8349.0
2022-04-08 10:20:00,275.49,277.12,275.45,276.43,12388.0,263.1524,264.7094,263.1142,264.0503,12388.0
2022-04-08 10:30:00,276.12,276.81,275.89,276.81,4833.0,263.7542,264.4133,263.5345,264.4133,4833.0
2022-04-08 10:40:00,276.81,277.01,276.59,276.69,6897.0,264.4133,264.6043,264.2031,264.2986,6897.0
2022-04-08 10:50:00,276.87,277.96,276.81,277.88,5191.0,264.4706,265.5118,264.4133,265.4353,5191.0
2022-04-08 11:00:00,277.91,278.37,277.42,277.9,6302.0,265.464,265.9034,264.9959,265.4544,6302.0
2022-04-08 11:10:00,277.93,278.23,277.52,278.18,4271.0,265.4831,265.7697,265.0915,265.7219,4271.0
2022-04-08 11:20:00,278.06,278.5,277.48,278.33,2600.0,265.6073,266.0276,265.0533,265.8652,2600.0
2022-04-08 11:30:00,278.51,279.1,277.96,277.99,4200.0,266.0371,266.6007,265.5118,265.5404,4200.0
2022-04-08 11:40:00,277.92,278.2,277.73,278.01,3049.0,265.4735,265.741,265.2921,265.5595,3049.0
2022-04-08 11:50:00,278.04,278.71,277.89,278.67,6168.0,265.5882,266.2282,265.4449,266.19,6168.0
2022-04-08 12:00:00,278.54,278.57,277.41,277.74,3837.0,266.0658,266.0944,264.9864,265.3016,3837.0
2022-04-08 12:10:00,277.68,278.14,277.44,277.73,10375.0,265.2443,265.6837,265.015,265.2921,10375.0
2022-04-08 12:20:00,277.89,278.28,277.12,277.74,4267.0,265.4449,265.8174,264.7094,265.3016,4267.0
2022-04-08 12:30:00,277.75,277.8,277.05,277.22,4389.0,265.3112,265.3589,264.6425,264.8049,4389.0
2022-04-08 12:40:00,277.34,277.63,276.73,276.75,6153.0,264.9195,265.1965,264.3368,264.3559,6153.0
2022-04-08 12:50:00,276.75,277.26,276.75,277.12,4192.0,264.3559,264.8431,264.3559,264.7094,4192.0
2022-04-08 13:00:00,277.21,277.21,276.72,276.99,4374.0,264.7953,264.7953,264.3273,264.5852,4374.0
2022-04-08 13:10:00,277.12,277.2,276.72,276.72,3363.0,264.7094,264.7858,264.3273,264.3273,3363.0
2022-04-08 13:20:00,276.73,277.0,276.73,276.8,4794.0,264.3368,264.5948,264.3368,264.4037,4794.0
2022-04-08 13:30:00,276.7,276.7,276.1,276.1,4602.0,264.3082,264.3082,263.7351,263.7351,4602.0
2022-04-08 13:40:00,275.97,276.46,275.81,275.82,6109.0,263.6109,264.0789,263.458,263.4676,6109.0
2022-04-08 13:50:00,275.78,276.0,275.74,275.8,3423.0,263.4294,263.6395,263.3912,263.4485,3423.0
2022-04-08 14:00:00,275.78,276.14,275.44,276.06,4521.0,263.4294,263.7733,263.1046,263.6968,4521.0
2022-04-08 14:10:00,275.96,276.02,275.6,275.93,2219.0,263.6013,263.6586,263.2574,263.5727,2219.0
2022-04-08 14:20:00,275.89,276.16,275.09,275.28,4830.0,263.5345,263.7924,262.7703,262.9518,4830.0
2022-04-08 14:30:00,275.14,275.54,274.93,275.44,4913.0,262.818,263.2001,262.6175,263.1046,4913.0
2022-04-08 14:40:00,275.33,275.43,275.2,275.4,2765.0,262.9995,263.0951,262.8754,263.0664,2765.0
2022-04-08 14:50:00,275.46,275.86,275.46,275.63,5341.0,263.1237,263.5058,263.1237,263.2861,5341.0
2022-04-08 15:00:00,275.57,275.64,275.07,275.16,6076.0,263.2288,263.2957,262.7512,262.8372,6076.0
2022-04-08 15:10:00,275.28,275.88,275.25,275.59,5021.0,262.9518,263.5249,262.9231,263.2479,5021.0
2022-04-08 15:20:00,275.64,275.79,275.34,275.68,4694.0,263.2957,263.4389,263.0091,263.3339,4694.0
2022-04-08 15:30:00,275.84,275.91,275.06,275.3,10190.0,263.4867,263.5536,262.7416,262.9709,10190.0
2022-04-08 15:40:00,275.3,275.67,275.01,275.01,10714.0,262.9709,263.3243,262.6939,262.6939,10714.0
2022-04-08 15:50:00,274.97,275.11,273.55,274.3,69388.0,262.6557,262.7894,261.2993,262.0157,69388.0
2022-04-11 09:30:00,273.9,275.0,273.1,273.1,9582.0,261.6336,262.6843,260.8694,260.8694,9582.0
2022-04-11 09:40:00,273.0,274.15,272.49,273.21,11288.0,260.7739,261.8724,260.2867,260.9745,11288.0
2022-04-11 09:50:00,273.02,275.32,272.88,275.32,5889.0,260.793,262.99,260.6593,262.99,5889.0
2022-04-11 10:00:00,275.53,277.5,275.08,277.5,6248.0,263.1906,265.0724,262.7607,265.0724,6248.0
2022-04-11 10:10:00,277.38,277.94,276.63,276.75,5565.0,264.9577,265.4927,264.2413,264.3559,5565.0
2022-04-11 10:20:00,276.85,277.05,275.39,276.06,5952.0,264.4515,264.6425,263.0569,263.6968,5952.0
2022-04-11 10:30:00,276.66,276.66,275.78,275.94,3593.0,264.27,264.27,263.4294,263.5822,3593.0
2022-04-11 10:40:00,276.03,276.28,275.85,275.95,1298.0,263.6682,263.907,263.4963,263.5918,1298.0
2022-04-11 10:50:00,276.13,276.34,274.74,274.74,4978.0,263.7637,263.9643,262.436,262.436,4978.0
2022-04-11 11:00:00,274.56,274.65,272.36,272.36,5088.0,262.264,262.35,260.1625,260.1625,5088.0
2022-04-11 11:10:00,272.67,273.19,272.39,272.88,4684.0,260.4587,260.9554,260.1912,260.6593,4684.0
2022-04-11 11:20:00,272.99,273.62,272.71,273.58,2444.0,260.7643,261.3661,260.4969,261.3279,2444.0
2022-04-11 11:30:00,273.23,273.92,273.23,273.9,2630.0,260.9936,261.6527,260.9936,261.6336,2630.0
2022-04-11 11:40:00,274.04,274.55,273.87,273.87,3186.0,261.7673,262.2545,261.6049,261.6049,3186.0
2022-04-11 11:50:00,273.65,273.74,273.65,273.74,400.0,261.3948,261.4807,261.3948,261.4807,400.0
2022-04-11 12:00:00,273.89,274.78,273.85,274.64,4506.0,261.624,262.4742,261.5858,262.3404,4506.0
2022-04-11 12:10:00,274.75,274.75,274.4,274.45,1150.0,262.4455,262.4455,262.1112,262.159,1150.0
2022-04-11 12:20:00,274.38,274.42,273.9,273.9,1050.0,262.0921,262.1303,261.6336,261.6336,1050.0
2022-04-11 12:30:00,273.7,274.02,273.67,274.02,2126.0,261.4425,261.7482,261.4139,261.7482,2126.0
2022-04-11 12:40:00,274.01,274.09,272.4,272.54,8153.0,261.7387,261.8151,260.2008,260.3345,8153.0
2022-04-11 12:50:00,272.46,272.64,272.02,272.57,6423.0,260.2581,260.43,259.8378,260.3631,6423.0
2022-04-11 13:00:00,272.43,272.86,271.96,271.99,4069.0,260.2294,260.6402,259.7805,259.8091,4069.0
2022-04-11 13:10:00,271.82,272.36,271.65,271.92,6093.0,259.6467,260.1625,259.4843,259.7423,6093.0
2022-04-11 13:20:00,272.09,272.19,271.8,271.92,5545.0,259.9046,260.0002,259.6276,259.7423,5545.0
2022-04-11 13:30:00,272.01,272.57,272.01,272.06,5947.0,259.8282,260.3631,259.8282,259.876,5947.0
2022-04-11 13:40:00,272.23,272.42,271.9,272.22,3436.0,260.0384,260.2199,259.7232,260.0288,3436.0
2022-04-11 13:50:00,272.2,273.09,272.07,273.09,2427.0,260.0097,260.8599,259.8855,260.8599,2427.0
2022-04-11 14:00:00,273.17,273.39,272.92,273.26,3574.0,260.9363,261.1464,260.6975,261.0222,3574.0
2022-04-11 14:10:00,273.2,273.32,272.43,272.43,3339.0,260.9649,261.0796,260.2294,260.2294,3339.0
2022-04-11 14:20:00,272.45,272.84,272.45,272.84,3688.0,260.2485,260.6211,260.2485,260.6211,3688.0
2022-04-11 14:30:00,272.71,272.8,272.26,272.71,3703.0,260.4969,260.5828,260.067,260.4969,3703.0
2022-04-11 14:40:00,272.71,272.74,272.38,272.69,3222.0,260.4969,260.5255,260.1817,260.4778,3222.0
2022-04-11 14:50:00,272.85,272.93,272.52,272.69,6006.0,260.6306,260.707,260.3154,260.4778,6006.0
2022-04-11 15:00:00,272.56,273.07,272.39,272.51,7962.0,260.3536,260.8408,260.1912,260.3058,7962.0
2022-04-11 15:10:00,272.73,273.04,272.54,272.86,8841.0,260.516,260.8121,260.3345,260.6402,8841.0
2022-04-11 15:20:00,272.74,272.74,272.32,272.34,23872.0,260.5255,260.5255,260.1243,260.1434,23872.0
2022-04-11 15:30:00,272.4,272.5,271.79,271.81,6817.0,260.2008,260.2963,259.6181,259.6372,6817.0
2022-04-11 15:40:00,271.85,272.05,271.3,271.39,12644.0,259.6754,259.8664,259.15,259.236,12644.0
2022-04-11 15:50:00,271.41,271.67,269.87,270.9,110700.0,259.2551,259.5035,257.7841,258.7679,110700.0
2022-04-12 09:30:00,272.75,275.4,271.99,274.73,7383.0,260.5351,263.0664,259.8091,262.4264,7383.0
2022-04-12 09:40:00,274.5,276.0,274.5,275.64,3011.0,262.2067,263.6395,262.2067,263.2957,3011.0
2022-04-12 09:50:00,275.9,276.78,275.84,276.08,8482.0,263.544,264.3846,263.4867,263.716,8482.0
2022-04-12 10:00:00,276.02,277.1,275.76,276.58,6629.0,263.6586,264.6903,263.4103,264.1936,6629.0
2022-04-12 10:10:00,276.91,276.91,275.48,275.49,9707.0,264.5088,264.5088,263.1428,263.1524,9707.0
2022-04-12 10:20:00,275.53,276.02,274.87,274.87,4447.0,263.1906,263.6586,262.5601,262.5601,4447.0
2022-04-12 10:30:00,274.57,275.39,274.57,274.63,2583.0,262.2736,263.0569,262.2736,262.3309,2583.0
2022-04-12 10:40:00,274.8,274.83,273.27,273.83,3417.0,262.4933,262.5219,261.0318,261.5667,3417.0
2022-04-12 10:50:00,273.82,274.27,273.53,273.9,2298.0,261.5572,261.987,261.2802,261.6336,2298.0
2022-04-12 11:00:00,273.78,274.0,272.91,272.91,5269.0,261.519,261.7291,260.6879,260.6879,5269.0
2022-04-12 11:10:00,273.0,273.66,272.77,273.66,3006.0,260.7739,261.4043,260.5542,261.4043,3006.0
2022-04-12 11:20:00,273.77,274.45,273.63,274.29,3618.0,261.5094,262.159,261.3757,262.0061,3618.0
2022-04-12 11:30:00,274.5,274.5,273.81,274.14,1814.0,262.2067,262.2067,261.5476,261.8628,1814.0
2022-04-12 11:40:00,274.3,274.77,274.18,274.77,1590.0,262.0157,262.4646,261.901,262.4646,1590.0
2022-04-12 11:50:00,274.46,274.75,274.44,274.44,2001.0,262.1685,262.4455,262.1494,262.1494,2001.0
2022-04-12 12:00:00,274.4,274.71,274.31,274.47,1200.0,262.1112,262.4073,262.0252,262.1781,1200.0
2022-04-12 12:10:00,274.29,274.29,273.64,273.64,2299.0,262.0061,262.0061,261.3852,261.3852,2299.0
2022-04-12 12:20:00,273.4,273.48,272.79,272.79,3016.0,261.156,261.2324,260.5733,260.5733,3016.0
2022-04-12 12:30:00,272.86,272.89,272.66,272.66,801.0,260.6402,260.6688,260.4491,260.4491,801.0
2022-04-12 12:40:00,272.64,272.68,272.25,272.68,4038.0,260.43,260.4682,260.0575,260.4682,4038.0
2022-04-12 12:50:00,272.78,272.91,272.6,272.66,2511.0,260.5637,260.6879,260.3918,260.4491,2511.0
2022-04-12 13:00:00,272.66,272.67,272.25,272.26,1199.0,260.4491,260.4587,260.0575,260.067,1199.0
2022-04-12 13:10:00,272.59,272.99,272.43,272.73,2115.0,260.3822,260.7643,260.2294,260.516,2115.0
2022-04-12 13:20:00,272.99,272.99,272.38,272.38,1201.0,260.7643,260.7643,260.1817,260.1817,1201.0
2022-04-12 13:30:00,272.31,272.93,272.2,272.35,4401.0,260.1148,260.707,260.0097,260.153,4401.0
2022-04-12 13:40:00,272.3,272.34,271.55,271.84,2322.0,260.1052,260.1434,259.3888,259.6658,2322.0
2022-04-12 13:50:00,271.67,271.79,270.87,270.91,1939.0,259.5035,259.6181,258.7393,258.7775,1939.0
2022-04-12 14:00:00,270.93,271.42,270.62,271.03,2500.0,258.7966,259.2646,258.5005,258.8921,2500.0
2022-04-12 14:10:00,270.93,270.97,270.05,270.38,11377.0,258.7966,258.8348,257.956,258.2712,11377.0
2022-04-12 14:20:00,270.29,270.53,270.16,270.16,2108.0,258.1853,258.4145,258.0611,258.0611,2108.0
2022-04-12 14:30:00,270.27,270.69,269.87,270.69,3690.0,258.1661,258.5673,257.7841,258.5673,3690.0
2022-04-12 14:40:00,270.16,270.84,270.04,270.43,3531.0,258.0611,258.7106,257.9464,258.319,3531.0
2022-04-12 14:50:00,270.5,270.75,270.28,270.5,3160.0,258.3858,258.6247,258.1757,258.3858,3160.0
2022-04-12 15:00:00,270.54,270.68,269.69,269.76,5650.0,258.4241,258.5578,257.6121,257.679,5650.0
2022-04-12 15:10:00,269.81,270.02,269.55,269.98,6265.0,257.7267,257.9273,257.4784,257.8891,6265.0
2022-04-12 15:20:00,270.09,270.33,269.56,269.57,10748.0,257.9942,258.2235,257.4879,257.4975,10748.0
2022-04-12 15:30:00,269.51,269.92,269.09,269.72,6025.0,257.4402,257.8318,257.039,257.6408,6025.0
2022-04-12 15:40:00,269.61,269.96,269.16,269.79,10704.0,257.5357,257.87,257.1059,257.7076,10704.0
2022-04-12 15:50:00,269.7,270.52,269.69,270.26,39456.0,257.6217,258.405,257.6121,258.1566,39456.0
2022-04-13 09:30:00,269.59,271.7,269.28,271.7,6833.0,257.5166,259.5321,257.2205,259.5321,6833.0
2022-04-13 09:40:00,271.7,273.92,271.7,273.88,9626.0,259.5321,261.6527,259.5321,261.6145,9626.0
2022-04-13 09:50:00,273.98,274.06,272.72,273.02,3643.0,261.71,261.7864,260.5064,260.793,3643.0
2022-04-13 10:00:00,272.85,273.0,272.03,272.67,13202.0,260.6306,260.7739,259.8473,260.4587,13202.0
2022-04-13 10:10:00,272.65,273.86,272.45,273.67,10737.0,260.4396,261.5954,260.2485,261.4139,10737.0
2022-04-13 10:20:00,273.68,274.46,273.31,273.59,7092.0,261.4234,262.1685,261.07,261.3375,7092.0
2022-04-13 10:30:00,273.43,274.03,273.04,273.69,2638.0,261.1846,261.7578,260.8121,261.433,2638.0
2022-04-13 10:40:00,273.46,274.08,273.12,274.08,7794.0,261.2133,261.8055,260.8885,261.8055,7794.0
2022-04-13 10:50:00,274.1,274.55,273.93,274.25,5990.0,261.8246,262.2545,261.6622,261.9679,5990.0
2022-04-13 11:00:00,274.65,275.47,274.35,275.13,17401.0,262.35,263.1333,262.0634,262.8085,17401.0
2022-04-13 11:10:00,275.25,275.56,274.77,274.77,2975.0,262.9231,263.2192,262.4646,262.4646,2975.0
2022-04-13 11:20:00,274.73,275.63,274.59,275.2,4745.0,262.4264,263.2861,262.2927,262.8754,4745.0
2022-04-13 11:30:00,275.57,275.83,274.91,275.47,4976.0,263.2288,263.4771,262.5983,263.1333,4976.0
2022-04-13 11:40:00,275.56,275.85,275.31,275.59,6084.0,263.2192,263.4963,262.9804,263.2479,6084.0
2022-04-13 11:50:00,275.56,275.68,274.98,275.17,5205.0,263.2192,263.3339,262.6652,262.8467,5205.0
2022-04-13 12:00:00,275.23,275.87,275.22,275.85,2790.0,262.904,263.5154,262.8945,263.4963,2790.0
2022-04-13 12:10:00,275.77,275.91,275.44,275.69,5644.0,263.4198,263.5536,263.1046,263.3434,5644.0
2022-04-13 12:20:00,275.69,276.0,275.51,275.51,6329.0,263.3434,263.6395,263.1715,263.1715,6329.0
2022-04-13 12:30:00,275.45,275.84,274.09,274.7,20351.0,263.1142,263.4867,261.8151,262.3978,20351.0
2022-04-13 12:40:00,274.66,275.15,274.66,274.75,1998.0,262.3595,262.8276,262.3595,262.4455,1998.0
2022-04-13 12:50:00,274.62,274.67,273.93,273.93,2197.0,262.3213,262.3691,261.6622,261.6622,2197.0
2022-04-13 13:00:00,273.9,274.52,273.89,274.44,1922.0,261.6336,262.2258,261.624,262.1494,1922.0
2022-04-13 13:10:00,274.4,274.57,274.03,274.18,3943.0,262.1112,262.2736,261.7578,261.901,3943.0
2022-04-13 13:20:00,274.1,274.29,273.91,274.25,2800.0,261.8246,262.0061,261.6431,261.9679,2800.0
2022-04-13 13:30:00,274.14,274.14,273.71,273.71,3020.0,261.8628,261.8628,261.4521,261.4521,3020.0
2022-04-13 13:40:00,273.67,274.23,273.63,274.18,2716.0,261.4139,261.9488,261.3757,261.901,2716.0
2022-04-13 13:50:00,274.09,274.15,273.7,274.15,2408.0,261.8151,261.8724,261.4425,261.8724,2408.0
2022-04-13 14:00:00,274.09,274.33,273.85,274.33,2942.0,261.8151,262.0443,261.5858,262.0443,2942.0
2022-04-13 14:10:00,274.32,274.33,273.73,273.99,2265.0,262.0348,262.0443,261.4712,261.7196,2265.0
2022-04-13 14:20:00,274.04,274.06,273.38,273.84,5277.0,261.7673,261.7864,261.1369,261.5763,5277.0
2022-04-13 14:30:00,273.9,273.99,273.78,273.81,4179.0,261.6336,261.7196,261.519,261.5476,4179.0
2022-04-13 14:40:00,273.83,274.28,273.82,274.21,4725.0,261.5667,261.9966,261.5572,261.9297,4725.0
2022-04-13 14:50:00,274.2,274.2,273.88,273.94,4292.0,261.9201,261.9201,261.6145,261.6718,4292.0
2022-04-13 15:00:00,273.97,273.97,273.55,273.63,3572.0,261.7004,261.7004,261.2993,261.3757,3572.0
2022-04-13 15:10:00,273.52,273.68,273.35,273.53,5902.0,261.2706,261.4234,261.1082,261.2802,5902.0
2022-04-13 15:20:00,273.46,273.58,273.1,273.25,6865.0,261.2133,261.3279,260.8694,261.0127,6865.0
2022-04-13 15:30:00,273.25,273.33,272.97,273.3,12839.0,261.0127,261.0891,260.7452,261.0605,12839.0
2022-04-13 15:40:00,273.36,273.79,273.24,273.75,15445.0,261.1178,261.5285,261.0031,261.4903,15445.0
2022-04-13 15:50:00,273.61,273.68,273.26,273.56,40678.0,261.3566,261.4234,261.0222,261.3088,40678.0
2022-04-14 09:30:00,275.82,277.31,274.44,274.52,22740.0,263.4676,264.8909,262.1494,262.2258,22740.0
2022-04-14 09:40:00,273.06,274.62,273.0,273.17,4722.0,260.8312,262.3213,260.7739,260.9363,4722.0
2022-04-14 09:50:00,272.97,274.0,272.93,274.0,3884.0,260.7452,261.7291,260.707,261.7291,3884.0
2022-04-14 10:00:00,274.15,275.12,272.66,273.18,4453.0,261.8724,262.7989,260.4491,260.9458,4453.0
2022-04-14 10:10:00,273.26,274.23,273.26,274.21,2112.0,261.0222,261.9488,261.0222,261.9297,2112.0
2022-04-14 10:20:00,274.21,275.04,273.99,274.49,2100.0,261.9297,262.7225,261.7196,262.1972,2100.0
2022-04-14 10:30:00,274.66,275.05,274.29,274.46,5296.0,262.3595,262.7321,262.0061,262.1685,5296.0
2022-04-14 10:40:00,274.5,274.93,274.3,274.39,3238.0,262.2067,262.6175,262.0157,262.1016,3238.0
2022-04-14 10:50:00,274.24,275.04,273.96,274.89,9468.0,261.9584,262.7225,261.6909,262.5792,9468.0
2022-04-14 11:00:00,274.74,275.79,274.63,275.68,13801.0,262.436,263.4389,262.3309,263.3339,13801.0
2022-04-14 11:10:00,275.8,276.17,275.1,275.1,4055.0,263.4485,263.8019,262.7798,262.7798,4055.0
2022-04-14 11:20:00,275.49,276.07,275.2,275.93,7313.0,263.1524,263.7064,262.8754,263.5727,7313.0
2022-04-14 11:30:00,276.01,276.01,275.28,275.41,3038.0,263.6491,263.6491,262.9518,263.076,3038.0
2022-04-14 11:40:00,274.86,274.96,274.53,274.86,4435.0,262.5506,262.6461,262.2354,262.5506,4435.0
2022-04-14 11:50:00,274.7,274.7,274.03,274.36,2200.0,262.3978,262.3978,261.7578,262.073,2200.0
2022-04-14 12:00:00,274.33,274.49,273.91,274.18,3694.0,262.0443,262.1972,261.6431,261.901,3694.0
2022-04-14 12:10:00,274.3,274.49,273.73,273.75,5630.0,262.0157,262.1972,261.4712,261.4903,5630.0
2022-04-14 12:20:00,273.74,273.76,273.33,273.68,4918.0,261.4807,261.4999,261.0891,261.4234,4918.0
2022-04-14 12:30:00,273.56,273.86,273.43,273.64,3281.0,261.3088,261.5954,261.1846,261.3852,3281.0
2022-04-14 12:40:00,273.6,273.93,273.31,273.59,5232.0,261.347,261.6622,261.07,261.3375,5232.0
2022-04-14 12:50:00,273.57,273.79,273.13,273.75,4951.0,261.3184,261.5285,260.8981,261.4903,4951.0
2022-04-14 13:00:00,273.9,274.03,273.63,273.66,3235.0,261.6336,261.7578,261.3757,261.4043,3235.0
2022-04-14 13:10:00,273.7,273.89,273.53,273.7,1944.0,261.4425,261.624,261.2802,261.4425,1944.0
2022-04-14 13:20:00,273.48,274.38,273.48,274.38,7794.0,261.2324,262.0921,261.2324,262.0921,7794.0
2022-04-14 13:30:00,274.39,275.04,274.28,274.77,2952.0,262.1016,262.7225,261.9966,262.4646,2952.0
2022-04-14 13:40:00,274.81,275.51,274.81,275.42,6325.0,262.5028,263.1715,262.5028,263.0855,6325.0
2022-04-14 13:50:00,275.25,275.42,274.98,275.42,6072.0,262.9231,263.0855,262.6652,263.0855,6072.0
2022-04-14 14:00:00,275.55,275.89,275.47,275.5,4710.0,263.2097,263.5345,263.1333,263.1619,4710.0
2022-04-14 14:10:00,275.58,276.33,275.54,275.98,6652.0,263.2383,263.9548,263.2001,263.6204,6652.0
2022-04-14 14:20:00,275.92,275.97,275.5,275.94,3109.0,263.5631,263.6109,263.1619,263.5822,3109.0
2022-04-14 14:30:00,275.83,275.83,275.23,275.25,1700.0,263.4771,263.4771,262.904,262.9231,1700.0
2022-04-14 14:40:00,275.27,275.28,275.04,275.08,2592.0,262.9422,262.9518,262.7225,262.7607,2592.0
2022-04-14 14:50:00,275.08,275.17,274.27,274.4,2500.0,262.7607,262.8467,261.987,262.1112,2500.0
2022-04-14 15:00:00,274.32,274.63,274.2,274.24,2533.0,262.0348,262.3309,261.9201,261.9584,2533.0
2022-04-14 15:10:00,274.13,274.71,274.0,274.6,4622.0,261.8533,262.4073,261.7291,262.3022,4622.0
2022-04-14 15:20:00,274.62,274.72,274.03,274.25,5035.0,262.3213,262.4169,261.7578,261.9679,5035.0
2022-04-14 15:30:00,274.08,274.36,273.79,273.79,8611.0,261.8055,262.073,261.5285,261.5285,8611.0
2022-04-14 15:40:00,273.75,274.17,273.74,273.99,9140.0,261.4903,261.8915,261.4807,261.7196,9140.0
2022-04-14 15:50:00,273.96,274.33,273.64,273.69,49076.0,261.6909,262.0443,261.3852,261.433,49076.0
2022-04-18 09:30:00,272.68,275.2,272.45,275.05,8488.0,260.4682,262.8754,260.2485,262.7321,8488.0
2022-04-18 09:40:00,274.37,274.54,273.03,273.78,11564.0,262.0825,262.2449,260.8025,261.519,11564.0
2022-04-18 09:50:00,274.03,274.28,273.19,273.68,11858.0,261.7578,261.9966,260.9554,261.4234,11858.0
2022-04-18 10:00:00,273.97,273.97,271.19,271.19,7340.0,261.7004,261.7004,259.0449,259.0449,7340.0
2022-04-18 10:10:00,270.99,272.51,270.77,272.38,4825.0,258.8539,260.3058,258.6438,260.1817,4825.0
2022-04-18 10:20:00,272.34,272.71,271.69,272.01,3900.0,260.1434,260.4969,259.5226,259.8282,3900.0
2022-04-18 10:30:00,272.66,273.09,272.29,273.09,3835.0,260.4491,260.8599,260.0957,260.8599,3835.0
2022-04-18 10:40:00,273.27,273.27,272.7,272.97,9053.0,261.0318,261.0318,260.4873,260.7452,9053.0
2022-04-18 10:50:00,272.93,273.18,272.2,272.96,14440.0,260.707,260.9458,260.0097,260.7357,14440.0
2022-04-18 11:00:00,272.84,273.21,272.49,272.91,8529.0,260.6211,260.9745,260.2867,260.6879,8529.0
2022-04-18 11:10:00,273.0,273.08,272.37,272.54,3670.0,260.7739,260.8503,260.1721,260.3345,3670.0
2022-04-18 11:20:00,272.44,272.45,270.77,271.26,4110.0,260.239,260.2485,258.6438,259.1118,4110.0
2022-04-18 11:30:00,271.37,271.98,271.37,271.4,1988.0,259.2169,259.7996,259.2169,259.2455,1988.0
2022-04-18 11:40:00,271.26,271.36,270.71,270.71,2801.0,259.1118,259.2073,258.5864,258.5864,2801.0
2022-04-18 11:50:00,270.6,271.17,270.41,270.9,7908.0,258.4814,259.0258,258.2999,258.7679,7908.0
2022-04-18 12:00:00,270.84,270.86,270.25,270.41,4231.0,258.7106,258.7297,258.147,258.2999,4231.0
2022-04-18 12:10:00,270.18,270.43,269.76,269.76,3101.0,258.0802,258.319,257.679,257.679,3101.0
2022-04-18 12:20:00,269.77,270.16,269.53,269.88,5694.0,257.6885,258.0611,257.4593,257.7936,5694.0
2022-04-18 12:30:00,270.0,270.26,269.61,269.89,8408.0,257.9082,258.1566,257.5357,257.8032,8408.0
2022-04-18 12:40:00,269.86,270.56,269.78,270.42,2884.0,257.7745,258.4432,257.6981,258.3094,2884.0
2022-04-18 12:50:00,270.82,271.25,270.69,271.03,4880.0,258.6915,259.1023,258.5673,258.8921,4880.0
2022-04-18 13:00:00,270.8,271.07,270.61,271.06,3556.0,258.6724,258.9303,258.4909,258.9208,3556.0
2022-04-18 13:10:00,271.37,271.43,270.71,270.76,4217.0,259.2169,259.2742,258.5864,258.6342,4217.0
2022-04-18 13:20:00,270.78,271.18,270.73,271.18,2806.0,258.6533,259.0354,258.6055,259.0354,2806.0
2022-04-18 13:30:00,271.53,272.16,271.53,271.88,5109.0,259.3697,259.9715,259.3697,259.704,5109.0
2022-04-18 13:40:00,272.12,272.36,271.87,272.36,3863.0,259.9333,260.1625,259.6945,260.1625,3863.0
2022-04-18 13:50:00,272.23,273.17,272.06,272.52,5958.0,260.0384,260.9363,259.876,260.3154,5958.0
2022-04-18 14:00:00,272.94,273.23,272.85,272.99,2218.0,260.7166,260.9936,260.6306,260.7643,2218.0
2022-04-18 14:10:00,272.81,273.03,272.35,272.6,3598.0,260.5924,260.8025,260.153,260.3918,3598.0
2022-04-18 14:20:00,272.43,273.36,272.43,272.94,3122.0,260.2294,261.1178,260.2294,260.7166,3122.0
2022-04-18 14:30:00,272.95,273.44,272.95,273.19,3327.0,260.7261,261.1942,260.7261,260.9554,3327.0
2022-04-18 14:40:00,273.13,273.26,272.46,272.71,3330.0,260.8981,261.0222,260.2581,260.4969,3330.0
2022-04-18 14:50:00,272.66,272.95,272.44,272.67,3815.0,260.4491,260.7261,260.239,260.4587,3815.0
2022-04-18 15:00:00,272.63,272.71,272.07,272.18,3202.0,260.4205,260.4969,259.8855,259.9906,3202.0
2022-04-18 15:10:00,271.98,272.43,271.95,272.0,8209.0,259.7996,260.2294,259.7709,259.8187,8209.0
2022-04-18 15:20:00,271.99,271.99,271.32,271.41,4101.0,259.8091,259.8091,259.1691,259.2551,4101.0
2022-04-18 15:30:00,271.28,271.34,270.68,270.69,7404.0,259.1309,259.1882,258.5578,258.5673,7404.0
2022-04-18 15:40:00,270.8,271.1,270.13,270.13,12650.0,258.6724,258.959,258.0324,258.0324,12650.0
2022-04-18 15:50:00,270.0,271.4,269.94,271.4,29885.0,257.9082,259.2455,257.8509,259.2455,29885.0
2022-04-19 09:30:00,272.86,276.74,272.69,275.93,10334.0,260.6402,264.3464,260.4778,263.5727,10334.0
2022-04-19 09:40:00,275.26,276.28,274.65,274.77,4101.0,262.9327,263.907,262.35,262.4646,4101.0
2022-04-19 09:50:00,274.96,276.94,274.72,276.94,4162.0,262.6461,264.5374,262.4169,264.5374,4162.0
2022-04-19 10:00:00,276.69,277.41,275.96,275.96,5241.0,264.2986,264.9864,263.6013,263.6013,5241.0
2022-04-19 10:10:00,276.87,278.21,276.73,278.21,6839.0,264.4706,265.7506,264.3368,265.7506,6839.0
2022-04-19 10:20:00,278.0,278.57,277.67,278.28,9058.0,265.55,266.0944,265.2347,265.8174,9058.0
2022-04-19 10:30:00,278.43,279.76,278.38,279.52,12294.0,265.9607,267.2311,265.9129,267.0019,12294.0
2022-04-19 10:40:00,279.34,280.19,279.3,280.07,8027.0,266.83,267.6419,266.7917,267.5273,8027.0
2022-04-19 10:50:00,280.11,280.11,279.03,279.34,10342.0,267.5655,267.5655,266.5338,266.83,10342.0
2022-04-19 11:00:00,279.34,279.97,279.08,279.67,8880.0,266.83,267.4317,266.5816,267.1452,8880.0
2022-04-19 11:10:00,279.82,280.26,279.72,279.89,5784.0,267.2885,267.7088,267.1929,267.3553,5784.0
2022-04-19 11:20:00,279.79,281.91,279.69,281.37,9045.0,267.2598,269.2849,267.1643,268.769,9045.0
2022-04-19 11:30:00,281.39,281.56,281.08,281.56,5496.0,268.7881,268.9505,268.492,268.9505,5496.0
2022-04-19 11:40:00,281.51,282.1,281.51,282.07,4034.0,268.9028,269.4664,268.9028,269.4377,4034.0
2022-04-19 11:50:00,282.26,282.36,281.41,281.44,5898.0,269.6192,269.7147,268.8073,268.8359,5898.0
2022-04-19 12:00:00,281.54,281.75,281.31,281.57,3977.0,268.9314,269.132,268.7117,268.9601,3977.0
2022-04-19 12:10:00,281.47,281.56,281.08,281.26,4726.0,268.8646,268.9505,268.492,268.664,4726.0
2022-04-19 12:20:00,281.36,281.94,281.22,281.59,9038.0,268.7595,269.3135,268.6258,268.9792,9038.0
2022-04-19 12:30:00,281.62,281.77,281.12,281.23,4991.0,269.0078,269.1511,268.5302,268.6353,4991.0
2022-04-19 12:40:00,281.32,281.85,281.27,281.85,4971.0,268.7213,269.2275,268.6735,269.2275,4971.0
2022-04-19 12:50:00,281.92,281.96,281.65,281.83,4101.0,269.2944,269.3326,269.0365,269.2084,4101.0
2022-04-19 13:00:00,281.72,282.13,281.72,281.84,6317.0,269.1034,269.495,269.1034,269.218,6317.0
2022-04-19 13:10:00,281.83,282.04,281.65,282.04,4723.0,269.2084,269.409,269.0365,269.409,4723.0
2022-04-19 13:20:00,281.99,282.16,281.3,281.41,4444.0,269.3613,269.5237,268.7022,268.8073,4444.0
2022-04-19 13:30:00,281.65,282.03,281.62,281.99,2722.0,269.0365,269.3995,269.0078,269.3613,2722.0
2022-04-19 13:40:00,281.99,282.13,281.67,282.13,4527.0,269.3613,269.495,269.0556,269.495,4527.0
2022-04-19 13:50:00,282.47,282.58,282.26,282.5,5077.0,269.8198,269.9249,269.6192,269.8484,5077.0
2022-04-19 14:00:00,282.29,282.52,282.16,282.45,3223.0,269.6478,269.8675,269.5237,269.8007,3223.0
2022-04-19 14:10:00,282.37,282.37,281.64,281.98,4748.0,269.7243,269.7243,269.027,269.3517,4748.0
2022-04-19 14:20:00,281.75,282.39,281.66,282.35,4717.0,269.132,269.7434,269.0461,269.7052,4717.0
2022-04-19 14:30:00,282.62,282.62,282.18,282.42,2643.0,269.9631,269.9631,269.5428,269.772,2643.0
2022-04-19 14:40:00,282.72,283.03,282.18,282.32,6443.0,270.0586,270.3547,269.5428,269.6765,6443.0
2022-04-19 14:50:00,282.34,282.58,282.12,282.43,4350.0,269.6956,269.9249,269.4855,269.7816,4350.0
2022-04-19 15:00:00,282.46,282.5,281.85,282.12,3820.0,269.8102,269.8484,269.2275,269.4855,3820.0
2022-04-19 15:10:00,282.13,282.75,282.12,282.53,3428.0,269.495,270.0872,269.4855,269.8771,3428.0
2022-04-19 15:20:00,282.64,282.8,282.56,282.66,4410.0,269.9822,270.135,269.9058,270.0013,4410.0
2022-04-19 15:30:00,282.6,283.29,282.6,283.19,9797.0,269.944,270.6031,269.944,270.5075,9797.0
2022-04-19 15:40:00,283.18,283.18,282.19,282.2,15970.0,270.498,270.498,269.5523,269.5619,15970.0
2022-04-19 15:50:00,282.28,283.2,282.28,283.01,33115.0,269.6383,270.5171,269.6383,270.3356,33115.0
2022-04-20 09:30:00,285.08,288.75,285.08,288.19,13849.0,272.3129,275.8185,272.3129,275.2836,13849.0
2022-04-20 09:40:00,288.7,289.07,287.32,288.2,15204.0,275.7708,276.1242,274.4526,275.2932,15204.0
2022-04-20 09:50:00,288.36,289.33,288.19,288.49,8059.0,275.446,276.3726,275.2836,275.5702,8059.0
2022-04-20 10:00:00,288.5,288.72,286.88,287.25,10831.0,275.5797,275.7899,274.0323,274.3857,10831.0
2022-04-20 10:10:00,287.14,287.74,287.03,287.52,4807.0,274.2806,274.8538,274.1756,274.6436,4807.0
2022-04-20 10:20:00,287.68,289.0,287.68,288.07,10957.0,274.7965,276.0573,274.7965,275.169,10957.0
2022-04-20 10:30:00,287.75,288.78,287.18,288.67,7100.0,274.8633,275.8472,274.3188,275.7421,7100.0
2022-04-20 10:40:00,288.81,289.45,288.72,289.29,6654.0,275.8758,276.4872,275.7899,276.3344,6654.0
2022-04-20 10:50:00,289.25,289.93,289.25,289.42,9933.0,276.2961,276.9457,276.2961,276.4585,9933.0
2022-04-20 11:00:00,289.46,289.91,289.36,289.51,6243.0,276.4967,276.9266,276.4012,276.5445,6243.0
2022-04-20 11:10:00,289.32,290.0,289.23,290.0,9048.0,276.363,277.0126,276.277,277.0126,9048.0
2022-04-20 11:20:00,289.89,290.52,289.77,290.52,7267.0,276.9075,277.5093,276.7929,277.5093,7267.0
2022-04-20 11:30:00,290.43,291.22,290.29,291.15,3749.0,277.4233,278.1779,277.2896,278.1111,3749.0
2022-04-20 11:40:00,290.98,291.1,290.33,290.37,3382.0,277.9487,278.0633,277.3278,277.366,3382.0
2022-04-20 11:50:00,290.49,290.87,290.29,290.87,3400.0,277.4806,277.8436,277.2896,277.8436,3400.0
2022-04-20 12:00:00,290.73,291.15,290.7,290.94,4593.0,277.7099,278.1111,277.6812,277.9105,4593.0
2022-04-20 12:10:00,290.85,290.85,290.27,290.36,7990.0,277.8245,277.8245,277.2705,277.3564,7990.0
2022-04-20 12:20:00,290.16,290.28,289.19,289.25,2724.0,277.1654,277.28,276.2388,276.2961,2724.0
2022-04-20 12:30:00,289.25,290.26,289.03,289.87,2263.0,276.2961,277.2609,276.086,276.8884,2263.0
2022-04-20 12:40:00,289.86,289.86,289.36,289.4,3018.0,276.8788,276.8788,276.4012,276.4394,3018.0
2022-04-20 12:50:00,289.43,289.94,289.43,289.73,2423.0,276.4681,276.9552,276.4681,276.7546,2423.0
2022-04-20 13:00:00,289.83,290.3,289.6,289.6,2498.0,276.8502,277.2991,276.6305,276.6305,2498.0
2022-04-20 13:10:00,289.85,290.82,289.84,290.13,7598.0,276.8693,277.7958,276.8597,277.1367,7598.0
2022-04-20 13:20:00,289.79,290.02,289.62,289.64,1257.0,276.812,277.0317,276.6496,276.6687,1257.0
2022-04-20 13:30:00,289.48,290.23,289.37,289.95,3275.0,276.5158,277.2323,276.4108,276.9648,3275.0
2022-04-20 13:40:00,290.04,290.67,290.04,290.11,2850.0,277.0508,277.6525,277.0508,277.1176,2850.0
2022-04-20 13:50:00,290.11,290.15,289.72,290.15,2361.0,277.1176,277.1558,276.7451,277.1558,2361.0
2022-04-20 14:00:00,290.24,290.33,289.91,290.18,4674.0,277.2418,277.3278,276.9266,277.1845,4674.0
2022-04-20 14:10:00,290.14,290.41,289.9,290.18,12282.0,277.1463,277.4042,276.917,277.1845,12282.0
2022-04-20 14:20:00,290.02,290.08,289.53,289.61,8921.0,277.0317,277.089,276.5636,276.64,8921.0
2022-04-20 14:30:00,289.45,289.57,288.49,288.49,8648.0,276.4872,276.6018,275.5702,275.5702,8648.0
2022-04-20 14:40:00,288.37,289.35,288.37,289.26,8229.0,275.4556,276.3917,275.4556,276.3057,8229.0
2022-04-20 14:50:00,289.23,289.32,288.06,288.73,6786.0,276.277,276.363,275.1594,275.7994,6786.0
2022-04-20 15:00:00,288.74,289.11,288.69,289.1,4142.0,275.809,276.1624,275.7612,276.1529,4142.0
2022-04-20 15:10:00,289.35,289.66,289.04,289.41,5753.0,276.3917,276.6878,276.0955,276.449,5753.0
2022-04-20 15:20:00,289.29,289.76,289.21,289.4,7635.0,276.3344,276.7833,276.2579,276.4394,7635.0
2022-04-20 15:30:00,289.46,289.74,289.31,289.5,14212.0,276.4967,276.7642,276.3535,276.5349,14212.0
2022-04-20 15:40:00,289.56,290.26,289.3,289.88,20804.0,276.5923,277.2609,276.3439,276.8979,20804.0
2022-04-20 15:50:00,289.98,289.98,289.25,289.53,57800.0,276.9935,276.9935,276.2961,276.5636,57800.0
2022-04-21 09:30:00,292.54,294.36,291.64,293.69,9782.0,279.4388,281.1773,278.5791,280.5373,9782.0
2022-04-21 09:40:00,293.27,294.35,292.96,294.35,4858.0,280.1361,281.1677,279.84,281.1677,4858.0
2022-04-21 09:50:00,294.34,294.99,293.61,294.72,2984.0,281.1582,281.7791,280.4609,281.5212,2984.0
2022-04-21 10:00:00,294.32,294.67,293.35,294.64,7266.0,281.1391,281.4734,280.2125,281.4448,7266.0
2022-04-21 10:10:00,294.52,294.78,293.77,293.77,4667.0,281.3301,281.5785,280.6137,280.6137,4667.0
2022-04-21 10:20:00,293.66,294.05,293.06,293.53,7860.0,280.5086,280.8812,279.9355,280.3845,7860.0
2022-04-21 10:30:00,293.74,294.0,292.83,292.83,7321.0,280.5851,280.8334,279.7158,279.7158,7321.0
2022-04-21 10:40:00,292.94,292.94,292.5,292.63,4196.0,279.8209,279.8209,279.4006,279.5248,4196.0
2022-04-21 10:50:00,292.74,292.74,292.25,292.27,8538.0,279.6298,279.6298,279.1618,279.1809,8538.0
2022-04-21 11:00:00,292.26,292.28,291.46,291.57,6795.0,279.1713,279.1904,278.4072,278.5122,6795.0
2022-04-21 11:10:00,291.81,292.44,291.58,291.84,7629.0,278.7415,279.3433,278.5218,278.7702,7629.0
2022-04-21 11:20:00,291.56,291.6,290.44,290.64,10203.0,278.5027,278.5409,277.4328,277.6239,10203.0
2022-04-21 11:30:00,290.82,291.79,290.71,291.2,4496.0,277.7958,278.7224,277.6908,278.1588,4496.0
2022-04-21 11:40:00,291.18,291.69,290.68,291.1,11217.0,278.1397,278.6269,277.6621,278.0633,11217.0
2022-04-21 11:50:00,290.92,290.95,289.7,289.84,7433.0,277.8914,277.92,276.726,276.8597,7433.0
2022-04-21 12:00:00,289.71,289.8,287.8,288.03,11026.0,276.7355,276.8215,274.9111,275.1308,11026.0
2022-04-21 12:10:00,288.02,288.77,287.82,288.5,4889.0,275.1212,275.8376,274.9302,275.5797,4889.0
2022-04-21 12:20:00,288.65,288.65,287.67,288.04,5770.0,275.723,275.723,274.7869,275.1403,5770.0
2022-04-21 12:30:00,287.91,288.21,287.1,287.22,6384.0,275.0162,275.3027,274.2424,274.3571,6384.0
2022-04-21 12:40:00,287.04,287.56,287.03,287.43,5566.0,274.1851,274.6818,274.1756,274.5577,5566.0
2022-04-21 12:50:00,286.97,287.48,286.73,287.0,6246.0,274.1183,274.6054,273.889,274.1469,6246.0
2022-04-21 13:00:00,286.99,286.99,286.37,286.77,4496.0,274.1374,274.1374,273.5451,273.9272,4496.0
2022-04-21 13:10:00,286.9,287.27,286.4,286.4,5027.0,274.0514,274.4048,273.5738,273.5738,5027.0
2022-04-21 13:20:00,286.7,287.77,286.69,287.74,7181.0,273.8603,274.8824,273.8508,274.8538,7181.0
2022-04-21 13:30:00,287.77,288.57,287.47,287.75,2075.0,274.8824,275.6466,274.5959,274.8633,2075.0
2022-04-21 13:40:00,287.8,288.97,287.64,288.92,4977.0,274.9111,276.0287,274.7582,275.9809,4977.0
2022-04-21 13:50:00,289.07,289.08,287.83,287.84,7116.0,276.1242,276.1338,274.9397,274.9493,7116.0
2022-04-21 14:00:00,287.56,287.59,286.67,287.17,4190.0,274.6818,274.7105,273.8317,274.3093,4190.0
2022-04-21 14:10:00,287.12,287.32,286.88,287.17,2811.0,274.2615,274.4526,274.0323,274.3093,2811.0
2022-04-21 14:20:00,287.31,287.77,287.22,287.51,3270.0,274.443,274.8824,274.3571,274.6341,3270.0
2022-04-21 14:30:00,287.34,288.77,287.23,287.59,5318.0,274.4717,275.8376,274.3666,274.7105,5318.0
2022-04-21 14:40:00,287.5,287.71,286.49,286.49,4169.0,274.6245,274.8251,273.6597,273.6597,4169.0
2022-04-21 14:50:00,286.33,286.55,285.77,285.93,9893.0,273.5069,273.7171,272.972,273.1248,9893.0
2022-04-21 15:00:00,285.9,285.9,284.69,284.8,5297.0,273.0962,273.0962,271.9404,272.0454,5297.0
2022-04-21 15:10:00,284.89,286.06,284.89,285.98,7705.0,272.1314,273.249,272.1314,273.1726,7705.0
2022-04-21 15:20:00,285.94,287.19,285.8,287.19,8604.0,273.1344,274.3284,273.0006,274.3284,8604.0
2022-04-21 15:30:00,287.06,287.18,285.87,286.3,7472.0,274.2042,274.3188,273.0675,273.4783,7472.0
2022-04-21 15:40:00,286.45,286.88,285.69,285.69,12644.0,273.6215,274.0323,272.8956,272.8956,12644.0
2022-04-21 15:50:00,285.68,287.23,285.68,286.85,49947.0,272.886,274.3666,272.886,274.0036,49947.0
2022-04-22 09:30:00,284.16,286.38,284.16,285.26,13510.0,271.4341,273.5547,271.4341,272.4848,13510.0
2022-04-22 09:40:00,284.88,285.22,282.99,284.96,12012.0,272.1219,272.4466,270.3165,272.1983,12012.0
2022-04-22 09:50:00,285.11,285.11,283.38,283.38,5756.0,272.3416,272.3416,270.689,270.689,5756.0
2022-04-22 10:00:00,283.09,284.42,283.09,283.54,3235.0,270.412,271.6825,270.412,270.8419,3235.0
2022-04-22 10:10:00,283.69,284.16,282.51,283.18,2929.0,270.9851,271.4341,269.858,270.498,2929.0
2022-04-22 10:20:00,283.09,283.81,282.69,283.39,3254.0,270.412,271.0998,270.0299,270.6986,3254.0
2022-04-22 10:30:00,283.75,285.33,283.58,284.76,14178.0,271.0425,272.5517,270.8801,272.0072,14178.0
2022-04-22 10:40:00,284.53,284.74,283.84,284.39,7228.0,271.7875,271.9881,271.1284,271.6538,7228.0
2022-04-22 10:50:00,284.6,284.6,284.12,284.12,3948.0,271.8544,271.8544,271.3959,271.3959,3948.0
2022-04-22 11:00:00,284.21,284.21,282.42,283.4,4760.0,271.4819,271.4819,269.772,270.7081,4760.0
2022-04-22 11:10:00,283.1,283.5,282.98,283.13,3494.0,270.4216,270.8037,270.3069,270.4502,3494.0
2022-04-22 11:20:00,283.42,283.42,282.36,282.38,3387.0,270.7272,270.7272,269.7147,269.7338,3387.0
2022-04-22 11:30:00,282.53,282.87,282.18,282.18,2815.0,269.8771,270.2019,269.5428,269.5428,2815.0
2022-04-22 11:40:00,282.48,282.56,281.97,281.98,1226.0,269.8293,269.9058,269.3422,269.3517,1226.0
2022-04-22 11:50:00,281.87,281.99,281.41,281.42,2100.0,269.2467,269.3613,268.8073,268.8168,2100.0
2022-04-22 12:00:00,281.49,282.21,281.46,281.95,2495.0,268.8837,269.5714,268.855,269.3231,2495.0
2022-04-22 12:10:00,281.82,282.29,281.82,282.1,4833.0,269.1989,269.6478,269.1989,269.4664,4833.0
2022-04-22 12:20:00,282.06,282.86,281.97,282.53,3782.0,269.4281,270.1923,269.3422,269.8771,3782.0
2022-04-22 12:30:00,282.39,282.85,282.07,282.48,4127.0,269.7434,270.1828,269.4377,269.8293,4127.0
2022-04-22 12:40:00,282.64,283.07,282.64,282.92,6548.0,269.9822,270.3929,269.9822,270.2496,6548.0
2022-04-22 12:50:00,282.55,282.55,282.27,282.28,4025.0,269.8962,269.8962,269.6287,269.6383,4025.0
2022-04-22 13:00:00,282.2,282.2,281.52,281.78,3589.0,269.5619,269.5619,268.9123,269.1607,3589.0
2022-04-22 13:10:00,281.89,282.04,281.69,281.9,1036.0,269.2658,269.409,269.0747,269.2753,1036.0
2022-04-22 13:20:00,281.55,281.6,281.0,281.1,3719.0,268.941,268.9887,268.4156,268.5111,3719.0
2022-04-22 13:30:00,281.03,281.33,280.72,280.91,3774.0,268.4443,268.7308,268.1482,268.3296,3774.0
2022-04-22 13:40:00,280.73,280.89,280.36,280.45,3839.0,268.1577,268.3105,267.8043,267.8902,3839.0
2022-04-22 13:50:00,280.23,280.26,279.65,279.75,2508.0,267.6801,267.7088,267.1261,267.2216,2508.0
2022-04-22 14:00:00,279.77,279.82,279.03,279.16,5551.0,267.2407,267.2885,266.5338,266.658,5551.0
2022-04-22 14:10:00,279.22,279.56,278.65,279.41,6074.0,266.7153,267.0401,266.1709,266.8968,6074.0
2022-04-22 14:20:00,279.43,279.43,278.46,278.73,4473.0,266.9159,266.9159,265.9894,266.2473,4473.0
2022-04-22 14:30:00,278.79,278.79,277.76,277.87,1596.0,266.3046,266.3046,265.3207,265.4258,1596.0
2022-04-22 14:40:00,277.87,278.33,277.82,278.2,2629.0,265.4258,265.8652,265.378,265.741,2629.0
2022-04-22 14:50:00,278.19,278.2,277.49,277.72,3971.0,265.7315,265.741,265.0628,265.2825,3971.0
2022-04-22 15:00:00,277.83,278.05,277.63,277.65,4027.0,265.3876,265.5977,265.1965,265.2156,4027.0
2022-04-22 15:10:00,277.72,279.92,277.23,279.66,15146.0,265.2825,267.384,264.8145,267.1356,15146.0
2022-04-22 15:20:00,279.67,279.69,278.53,278.57,8242.0,267.1452,267.1643,266.0562,266.0944,8242.0
2022-04-22 15:30:00,278.61,279.67,278.61,279.61,11632.0,266.1326,267.1452,266.1326,267.0879,11632.0
2022-04-22 15:40:00,279.55,279.76,277.71,277.71,11911.0,267.0306,267.2311,265.273,265.273,11911.0
2022-04-22 15:50:00,277.48,278.03,276.36,277.06,82205.0,265.0533,265.5786,263.9834,264.6521,82205.0
2022-04-25 09:30:00,274.58,274.74,272.76,274.74,21455.0,262.2831,262.436,260.5446,262.436,21455.0
2022-04-25 09:40:00,274.76,275.0,270.37,271.92,17901.0,262.4551,262.6843,258.2617,259.7423,17901.0
2022-04-25 09:50:00,271.75,272.64,270.78,270.82,9593.0,259.5799,260.43,258.6533,258.6915,9593.0
2022-04-25 10:00:00,270.68,271.23,269.28,270.51,12712.0,258.5578,259.0832,257.2205,258.3954,12712.0
2022-04-25 10:10:00,270.02,270.32,269.27,269.27,16628.0,257.9273,258.2139,257.2109,257.2109,16628.0
2022-04-25 10:20:00,269.38,271.06,268.23,269.98,12997.0,257.316,258.9208,256.2175,257.8891,12997.0
2022-04-25 10:30:00,270.0,272.45,270.0,271.05,15551.0,257.9082,260.2485,257.9082,258.9112,15551.0
2022-04-25 10:40:00,270.52,272.3,269.91,272.3,9273.0,258.405,260.1052,257.8223,260.1052,9273.0
2022-04-25 10:50:00,272.36,272.36,269.84,270.0,6028.0,260.1625,260.1625,257.7554,257.9082,6028.0
2022-04-25 11:00:00,270.0,270.66,269.45,269.79,7031.0,257.9082,258.5387,257.3829,257.7076,7031.0
2022-04-25 11:10:00,269.5,270.58,269.37,270.17,5319.0,257.4306,258.4623,257.3065,258.0706,5319.0
2022-04-25 11:20:00,270.14,271.23,269.79,269.79,3492.0,258.042,259.0832,257.7076,257.7076,3492.0
2022-04-25 11:30:00,270.08,270.56,268.97,269.56,3531.0,257.9847,258.4432,256.9244,257.4879,3531.0
2022-04-25 11:40:00,269.37,269.7,268.81,268.91,5720.0,257.3065,257.6217,256.7715,256.8671,5720.0
2022-04-25 11:50:00,268.91,269.36,268.49,269.36,5263.0,256.8671,257.2969,256.4659,257.2969,5263.0
2022-04-25 12:00:00,269.5,271.3,269.25,271.01,5218.0,257.4306,259.15,257.1918,258.873,5218.0
2022-04-25 12:10:00,271.24,271.44,269.92,270.5,8156.0,259.0927,259.2838,257.8318,258.3858,8156.0
2022-04-25 12:20:00,270.56,271.83,270.56,271.32,3253.0,258.4432,259.6563,258.4432,259.1691,3253.0
2022-04-25 12:30:00,271.46,271.96,271.2,271.71,7959.0,259.3029,259.7805,259.0545,259.5417,7959.0
2022-04-25 12:40:00,271.62,272.8,271.62,272.31,4726.0,259.4557,260.5828,259.4557,260.1148,4726.0
2022-04-25 12:50:00,273.38,273.38,272.2,272.7,3293.0,261.1369,261.1369,260.0097,260.4873,3293.0
2022-04-25 13:00:00,272.98,273.22,271.75,273.15,4445.0,260.7548,260.984,259.5799,260.9172,4445.0
2022-04-25 13:10:00,273.45,274.14,273.23,273.23,2881.0,261.2037,261.8628,260.9936,260.9936,2881.0
2022-04-25 13:20:00,273.4,273.4,272.66,273.05,3305.0,261.156,261.156,260.4491,260.8216,3305.0
2022-04-25 13:30:00,273.1,273.29,272.45,272.45,3455.0,260.8694,261.0509,260.2485,260.2485,3455.0
2022-04-25 13:40:00,272.62,273.38,272.52,273.08,5122.0,260.4109,261.1369,260.3154,260.8503,5122.0
2022-04-25 13:50:00,272.77,272.94,271.81,271.81,4599.0,260.5542,260.7166,259.6372,259.6372,4599.0
2022-04-25 14:00:00,271.9,272.77,271.42,272.67,4210.0,259.7232,260.5542,259.2646,260.4587,4210.0
2022-04-25 14:10:00,272.68,273.52,272.08,273.31,4146.0,260.4682,261.2706,259.8951,261.07,4146.0
2022-04-25 14:20:00,273.56,274.08,273.47,273.91,3907.0,261.3088,261.8055,261.2228,261.6431,3907.0
2022-04-25 14:30:00,274.34,274.52,274.12,274.36,3357.0,262.0539,262.2258,261.8437,262.073,3357.0
2022-04-25 14:40:00,274.14,274.81,274.03,274.75,4204.0,261.8628,262.5028,261.7578,262.4455,4204.0
2022-04-25 14:50:00,274.9,275.34,274.48,274.48,4822.0,262.5888,263.0091,262.1876,262.1876,4822.0
2022-04-25 15:00:00,274.2,274.34,273.56,273.97,8370.0,261.9201,262.0539,261.3088,261.7004,8370.0
2022-04-25 15:10:00,274.05,275.52,274.05,275.51,6070.0,261.7769,263.181,261.7769,263.1715,6070.0
2022-04-25 15:20:00,275.73,276.37,275.57,276.37,7671.0,263.3816,263.993,263.2288,263.993,7671.0
2022-04-25 15:30:00,276.39,277.32,276.23,277.09,7672.0,264.0121,264.9004,263.8592,264.6807,7672.0
2022-04-25 15:40:00,277.29,277.98,276.83,277.11,16274.0,264.8718,265.5309,264.4324,264.6998,16274.0
2022-04-25 15:50:00,277.14,278.41,276.57,278.23,81524.0,264.7285,265.9416,264.184,265.7697,81524.0
2022-04-26 09:30:00,275.12,277.27,274.23,277.26,5432.0,262.7989,264.8527,261.9488,264.8431,5432.0
2022-04-26 09:40:00,276.52,277.41,275.01,277.28,6278.0,264.1362,264.9864,262.6939,264.8622,6278.0
2022-04-26 09:50:00,277.03,277.37,276.18,277.18,7108.0,264.6234,264.9482,263.8115,264.7667,7108.0
2022-04-26 10:00:00,277.47,279.43,277.14,278.96,10226.0,265.0437,266.9159,264.7285,266.467,10226.0
2022-04-26 10:10:00,278.76,278.76,275.92,275.92,3316.0,266.2759,266.2759,263.5631,263.5631,3316.0
2022-04-26 10:20:00,276.38,276.79,275.71,276.74,5676.0,264.0025,264.3942,263.3625,264.3464,5676.0
2022-04-26 10:30:00,276.61,277.09,275.97,276.6,4409.0,264.2222,264.6807,263.6109,264.2127,4409.0
2022-04-26 10:40:00,276.27,276.58,274.87,275.25,4194.0,263.8974,264.1936,262.5601,262.9231,4194.0
2022-04-26 10:50:00,274.46,275.19,274.19,274.34,3510.0,262.1685,262.8658,261.9106,262.0539,3510.0
2022-04-26 11:00:00,273.9,274.09,273.0,273.18,4985.0,261.6336,261.8151,260.7739,260.9458,4985.0
2022-04-26 11:10:00,272.95,273.34,272.56,272.6,4843.0,260.7261,261.0987,260.3536,260.3918,4843.0
2022-04-26 11:20:00,272.39,273.48,272.3,272.93,11635.0,260.1912,261.2324,260.1052,260.707,11635.0
2022-04-26 11:30:00,272.61,273.44,272.12,272.46,3807.0,260.4014,261.1942,259.9333,260.2581,3807.0
2022-04-26 11:40:00,272.28,273.18,271.74,272.9,3000.0,260.0861,260.9458,259.5703,260.6784,3000.0
2022-04-26 11:50:00,272.65,272.81,272.28,272.28,1587.0,260.4396,260.5924,260.0861,260.0861,1587.0
2022-04-26 12:00:00,271.95,272.24,271.61,272.23,3506.0,259.7709,260.0479,259.4461,260.0384,3506.0
2022-04-26 12:10:00,272.26,272.92,272.12,272.55,2430.0,260.067,260.6975,259.9333,260.344,2430.0
2022-04-26 12:20:00,272.93,274.31,272.93,274.15,5560.0,260.707,262.0252,260.707,261.8724,5560.0
2022-04-26 12:30:00,274.1,274.19,273.16,273.28,2856.0,261.8246,261.9106,260.9267,261.0413,2856.0
2022-04-26 12:40:00,273.06,273.44,273.04,273.07,4229.0,260.8312,261.1942,260.8121,260.8408,4229.0
2022-04-26 12:50:00,273.18,274.65,273.17,274.47,3410.0,260.9458,262.35,260.9363,262.1781,3410.0
2022-04-26 13:00:00,274.65,274.65,273.51,274.02,4251.0,262.35,262.35,261.261,261.7482,4251.0
2022-04-26 13:10:00,273.71,274.0,273.2,273.2,5218.0,261.4521,261.7291,260.9649,260.9649,5218.0
2022-04-26 13:20:00,273.24,273.37,272.67,272.86,1893.0,261.0031,261.1273,260.4587,260.6402,1893.0
2022-04-26 13:30:00,272.56,272.98,272.56,272.87,3436.0,260.3536,260.7548,260.3536,260.6497,3436.0
2022-04-26 13:40:00,272.93,274.46,272.93,274.03,6919.0,260.707,262.1685,260.707,261.7578,6919.0
2022-04-26 13:50:00,273.85,273.88,273.19,273.51,2360.0,261.5858,261.6145,260.9554,261.261,2360.0
2022-04-26 14:00:00,273.55,273.92,273.28,273.6,8190.0,261.2993,261.6527,261.0413,261.347,8190.0
2022-04-26 14:10:00,273.57,274.37,273.47,274.15,2945.0,261.3184,262.0825,261.2228,261.8724,2945.0
2022-04-26 14:20:00,273.99,275.54,273.84,275.35,5557.0,261.7196,263.2001,261.5763,263.0186,5557.0
2022-04-26 14:30:00,275.35,275.57,274.91,275.1,4002.0,263.0186,263.2288,262.5983,262.7798,4002.0
2022-04-26 14:40:00,274.74,274.91,273.8,273.8,2900.0,262.436,262.5983,261.5381,261.5381,2900.0
2022-04-26 14:50:00,273.95,275.11,273.95,274.66,3902.0,261.6813,262.7894,261.6813,262.3595,3902.0
2022-04-26 15:00:00,275.09,275.09,274.07,274.13,4107.0,262.7703,262.7703,261.796,261.8533,4107.0
2022-04-26 15:10:00,274.1,274.35,272.64,272.77,4726.0,261.8246,262.0634,260.43,260.5542,4726.0
2022-04-26 15:20:00,272.69,273.16,272.68,272.79,6226.0,260.4778,260.9267,260.4682,260.5733,6226.0
2022-04-26 15:30:00,272.99,272.99,272.04,272.58,4878.0,260.7643,260.7643,259.8569,260.3727,4878.0
2022-04-26 15:40:00,272.58,273.19,272.12,272.12,10814.0,260.3727,260.9554,259.9333,259.9333,10814.0
2022-04-26 15:50:00,272.05,273.09,271.17,271.39,33466.0,259.8664,260.8599,259.0258,259.236,33466.0
2022-04-27 09:30:00,272.25,273.77,270.42,271.66,6204.0,260.0575,261.5094,258.3094,259.4939,6204.0
2022-04-27 09:40:00,272.38,274.16,271.7,273.29,5860.0,260.1817,261.8819,259.5321,261.0509,5860.0
2022-04-27 09:50:00,273.4,273.56,272.38,273.56,3483.0,261.156,261.3088,260.1817,261.3088,3483.0
2022-04-27 10:00:00,273.77,274.68,272.17,273.28,5645.0,261.5094,262.3787,259.9811,261.0413,5645.0
2022-04-27 10:10:00,273.07,273.56,271.25,271.57,5456.0,260.8408,261.3088,259.1023,259.4079,5456.0
2022-04-27 10:20:00,271.04,271.7,270.72,270.72,1629.0,258.9017,259.5321,258.596,258.596,1629.0
2022-04-27 10:30:00,270.52,271.34,269.94,271.34,3232.0,258.405,259.1882,257.8509,259.1882,3232.0
2022-04-27 10:40:00,271.1,272.11,270.96,272.11,3042.0,258.959,259.9237,258.8252,259.9237,3042.0
2022-04-27 10:50:00,271.88,272.01,271.08,271.69,4314.0,259.704,259.8282,258.9399,259.5226,4314.0
2022-04-27 11:00:00,271.78,273.15,271.76,271.98,2379.0,259.6085,260.9172,259.5894,259.7996,2379.0
2022-04-27 11:10:00,271.88,273.46,271.55,273.46,4222.0,259.704,261.2133,259.3888,261.2133,4222.0
2022-04-27 11:20:00,272.94,273.87,272.94,273.65,2877.0,260.7166,261.6049,260.7166,261.3948,2877.0
2022-04-27 11:30:00,273.86,274.08,273.46,273.92,3645.0,261.5954,261.8055,261.2133,261.6527,3645.0
2022-04-27 11:40:00,273.81,274.42,273.79,274.16,2223.0,261.5476,262.1303,261.5285,261.8819,2223.0
2022-04-27 11:50:00,274.1,274.1,273.37,273.99,3192.0,261.8246,261.8246,261.1273,261.7196,3192.0
2022-04-27 12:00:00,274.12,274.71,273.31,274.71,3295.0,261.8437,262.4073,261.07,262.4073,3295.0
2022-04-27 12:10:00,274.55,274.55,273.42,273.42,2130.0,262.2545,262.2545,261.1751,261.1751,2130.0
2022-04-27 12:20:00,273.82,275.11,273.82,275.11,2812.0,261.5572,262.7894,261.5572,262.7894,2812.0
2022-04-27 12:30:00,275.11,275.33,274.69,275.05,2721.0,262.7894,262.9995,262.3882,262.7321,2721.0
2022-04-27 12:40:00,275.16,275.77,275.16,275.29,1115.0,262.8372,263.4198,262.8372,262.9613,1115.0
2022-04-27 12:50:00,275.17,275.68,275.03,275.64,3994.0,262.8467,263.3339,262.713,263.2957,3994.0
2022-04-27 13:00:00,275.54,275.59,274.29,274.29,3681.0,263.2001,263.2479,262.0061,262.0061,3681.0
2022-04-27 13:10:00,274.15,274.59,274.15,274.32,2489.0,261.8724,262.2927,261.8724,262.0348,2489.0
2022-04-27 13:20:00,274.58,275.4,274.04,275.17,3717.0,262.2831,263.0664,261.7673,262.8467,3717.0
2022-04-27 13:30:00,275.5,275.77,274.71,274.88,2595.0,263.1619,263.4198,262.4073,262.5697,2595.0
2022-04-27 13:40:00,275.0,275.41,275.0,275.4,2632.0,262.6843,263.076,262.6843,263.0664,2632.0
2022-04-27 13:50:00,275.5,275.57,274.48,274.79,5100.0,263.1619,263.2288,262.1876,262.4837,5100.0
2022-04-27 14:00:00,274.87,275.08,274.15,274.28,4415.0,262.5601,262.7607,261.8724,261.9966,4415.0
2022-04-27 14:10:00,274.08,274.21,273.1,273.36,7926.0,261.8055,261.9297,260.8694,261.1178,7926.0
2022-04-27 14:20:00,273.56,273.8,272.87,272.87,6517.0,261.3088,261.5381,260.6497,260.6497,6517.0
2022-04-27 14:30:00,273.08,273.49,272.6,273.14,7719.0,260.8503,261.2419,260.3918,260.9076,7719.0
2022-04-27 14:40:00,273.36,273.74,273.0,273.21,6789.0,261.1178,261.4807,260.7739,260.9745,6789.0
2022-04-27 14:50:00,273.11,273.11,271.3,271.31,10235.0,260.879,260.879,259.15,259.1596,10235.0
2022-04-27 15:00:00,271.32,271.93,271.13,271.3,9813.0,259.1691,259.7518,258.9876,259.15,9813.0
2022-04-27 15:10:00,271.12,271.59,271.06,271.18,6303.0,258.9781,259.427,258.9208,259.0354,6303.0
2022-04-27 15:20:00,271.08,271.9,270.83,271.67,4569.0,258.9399,259.7232,258.7011,259.5035,4569.0
2022-04-27 15:30:00,271.75,272.27,270.87,271.04,16393.0,259.5799,260.0766,258.7393,258.9017,16393.0
2022-04-27 15:40:00,271.3,272.38,271.17,271.71,11332.0,259.15,260.1817,259.0258,259.5417,11332.0
2022-04-27 15:50:00,271.12,272.06,270.97,271.7,38863.0,258.9781,259.876,258.8348,259.5321,38863.0
2022-04-28 09:30:00,273.16,273.76,271.63,273.42,12019.0,260.9267,261.4999,259.4652,261.1751,12019.0
2022-04-28 09:40:00,272.76,273.5,271.2,272.61,7073.0,260.5446,261.2515,259.0545,260.4014,7073.0
2022-04-28 09:50:00,272.98,273.63,272.6,272.76,1591.0,260.7548,261.3757,260.3918,260.5446,1591.0
2022-04-28 10:00:00,273.11,273.11,269.78,270.1,15411.0,260.879,260.879,257.6981,258.0038,15411.0
2022-04-28 10:10:00,269.79,270.65,268.8,270.57,13620.0,257.7076,258.5291,256.762,258.4527,13620.0
2022-04-28 10:20:00,270.63,270.71,268.58,268.58,10824.0,258.51,258.5864,256.5518,256.5518,10824.0
2022-04-28 10:30:00,268.97,269.49,268.33,269.32,7919.0,256.9244,257.4211,256.313,257.2587,7919.0
2022-04-28 10:40:00,269.42,270.1,268.39,269.62,14693.0,257.3542,258.0038,256.3703,257.5453,14693.0
2022-04-28 10:50:00,269.51,270.71,269.36,270.4,8001.0,257.4402,258.5864,257.2969,258.2903,8001.0
2022-04-28 11:00:00,270.36,270.72,269.84,270.47,8959.0,258.2521,258.596,257.7554,258.3572,8959.0
2022-04-28 11:10:00,270.6,270.99,270.07,270.96,7960.0,258.4814,258.8539,257.9751,258.8252,7960.0
2022-04-28 11:20:00,270.83,270.83,269.95,270.19,9651.0,258.7011,258.7011,257.8605,258.0897,9651.0
2022-04-28 11:30:00,270.06,270.95,270.05,270.25,6342.0,257.9656,258.8157,257.956,258.147,6342.0
2022-04-28 11:40:00,270.24,270.52,270.01,270.01,2194.0,258.1375,258.405,257.9178,257.9178,2194.0
2022-04-28 11:50:00,270.37,272.89,270.32,272.89,11035.0,258.2617,260.6688,258.2139,260.6688,11035.0
2022-04-28 12:00:00,272.66,273.1,271.64,271.64,6858.0,260.4491,260.8694,259.4748,259.4748,6858.0
2022-04-28 12:10:00,271.72,273.11,271.71,273.11,7752.0,259.5512,260.879,259.5417,260.879,7752.0
2022-04-28 12:20:00,273.01,274.02,273.01,273.98,12925.0,260.7834,261.7482,260.7834,261.71,12925.0
2022-04-28 12:30:00,274.01,274.76,273.85,274.76,5202.0,261.7387,262.4551,261.5858,262.4551,5202.0
2022-04-28 12:40:00,274.96,275.95,274.96,275.74,4375.0,262.6461,263.5918,262.6461,263.3912,4375.0
2022-04-28 12:50:00,275.55,275.55,274.97,275.43,2490.0,263.2097,263.2097,262.6557,263.0951,2490.0
2022-04-28 13:00:00,275.8,276.26,275.55,275.86,1630.0,263.4485,263.8879,263.2097,263.5058,1630.0
2022-04-28 13:10:00,275.94,276.81,275.94,276.61,5216.0,263.5822,264.4133,263.5822,264.2222,5216.0
2022-04-28 13:20:00,276.68,276.78,276.23,276.39,3393.0,264.2891,264.3846,263.8592,264.0121,3393.0
2022-04-28 13:30:00,276.39,276.61,276.21,276.61,4930.0,264.0121,264.2222,263.8401,264.2222,4930.0
2022-04-28 13:40:00,276.93,277.13,276.14,277.11,2619.0,264.5279,264.7189,263.7733,264.6998,2619.0
2022-04-28 13:50:00,277.21,277.5,276.24,276.32,4187.0,264.7953,265.0724,263.8688,263.9452,4187.0
2022-04-28 14:00:00,276.58,276.75,276.43,276.67,3141.0,264.1936,264.3559,264.0503,264.2795,3141.0
2022-04-28 14:10:00,276.83,277.13,276.25,277.13,2221.0,264.4324,264.7189,263.8783,264.7189,2221.0
2022-04-28 14:20:00,277.19,277.2,276.87,277.11,7640.0,264.7762,264.7858,264.4706,264.6998,7640.0
2022-04-28 14:30:00,277.08,277.2,276.73,276.75,2979.0,264.6712,264.7858,264.3368,264.3559,2979.0
2022-04-28 14:40:00,276.81,277.33,276.79,277.29,6331.0,264.4133,264.91,264.3942,264.8718,6331.0
2022-04-28 14:50:00,277.41,277.43,276.39,276.98,3781.0,264.9864,265.0055,264.0121,264.5756,3781.0
2022-04-28 15:00:00,276.91,277.27,276.81,277.03,4795.0,264.5088,264.8527,264.4133,264.6234,4795.0
2022-04-28 15:10:00,276.91,277.06,276.48,276.91,6389.0,264.5088,264.6521,264.098,264.5088,6389.0
2022-04-28 15:20:00,276.84,277.13,276.65,276.65,7324.0,264.4419,264.7189,264.2604,264.2604,7324.0
2022-04-28 15:30:00,276.66,276.66,275.95,276.1,14188.0,264.27,264.27,263.5918,263.7351,14188.0
2022-04-28 15:40:00,276.2,276.7,275.7,275.92,16400.0,263.8306,264.3082,263.353,263.5631,16400.0
2022-04-28 15:50:00,275.82,276.4,275.39,276.28,62510.0,263.4676,264.0216,263.0569,263.907,62510.0
2022-04-29 09:30:00,275.4,278.21,275.4,277.52,11075.0,263.0664,265.7506,263.0664,265.0915,11075.0
2022-04-29 09:40:00,277.8,278.44,276.11,278.42,7001.0,265.3589,265.9703,263.7446,265.9512,7001.0
2022-04-29 09:50:00,278.37,280.4,277.12,279.15,6955.0,265.9034,267.8425,264.7094,266.6485,6955.0
2022-04-29 10:00:00,279.15,279.4,278.53,278.88,21838.0,266.6485,266.8873,266.0562,266.3906,21838.0
2022-04-29 10:10:00,279.34,280.81,278.57,278.57,27799.0,266.83,268.2341,266.0944,266.0944,27799.0
2022-04-29 10:20:00,278.43,279.25,277.8,277.81,7131.0,265.9607,266.744,265.3589,265.3685,7131.0
2022-04-29 10:30:00,277.48,277.98,277.21,277.53,5615.0,265.0533,265.5309,264.7953,265.101,5615.0
2022-04-29 10:40:00,277.53,277.7,276.91,277.09,9199.0,265.101,265.2634,264.5088,264.6807,9199.0
2022-04-29 10:50:00,277.3,278.05,276.95,277.79,10960.0,264.8813,265.5977,264.547,265.3494,10960.0
2022-04-29 11:00:00,277.66,278.03,277.29,277.65,4700.0,265.2252,265.5786,264.8718,265.2156,4700.0
2022-04-29 11:10:00,277.74,277.97,277.42,277.59,6557.0,265.3016,265.5213,264.9959,265.1583,6557.0
2022-04-29 11:20:00,277.72,278.05,277.04,277.17,8225.0,265.2825,265.5977,264.633,264.7571,8225.0
2022-04-29 11:30:00,276.94,278.49,276.94,278.09,20386.0,264.5374,266.018,264.5374,265.6359,20386.0
2022-04-29 11:40:00,277.98,279.78,277.97,278.97,9751.0,265.5309,267.2503,265.5213,266.4765,9751.0
2022-04-29 11:50:00,278.67,278.84,277.66,277.67,3652.0,266.19,266.3523,265.2252,265.2347,3652.0
2022-04-29 12:00:00,277.52,277.53,276.29,276.53,1698.0,265.0915,265.101,263.9165,264.1458,1698.0
2022-04-29 12:10:00,276.44,276.59,275.7,275.7,2963.0,264.0598,264.2031,263.353,263.353,2963.0
2022-04-29 12:20:00,275.76,275.95,275.13,275.18,6068.0,263.4103,263.5918,262.8085,262.8563,6068.0
2022-04-29 12:30:00,274.97,275.14,274.35,274.94,5352.0,262.6557,262.818,262.0634,262.627,5352.0
2022-04-29 12:40:00,274.63,274.78,274.13,274.37,3204.0,262.3309,262.4742,261.8533,262.0825,3204.0
2022-04-29 12:50:00,274.28,274.28,273.54,273.94,5261.0,261.9966,261.9966,261.2897,261.6718,5261.0
2022-04-29 13:00:00,274.04,274.11,273.3,273.51,5663.0,261.7673,261.8342,261.0605,261.261,5663.0
2022-04-29 13:10:00,273.39,273.88,273.09,273.76,14665.0,261.1464,261.6145,260.8599,261.4999,14665.0
2022-04-29 13:20:00,273.64,274.62,273.64,274.62,8079.0,261.3852,262.3213,261.3852,262.3213,8079.0
2022-04-29 13:30:00,274.69,275.23,274.47,274.8,3487.0,262.3882,262.904,262.1781,262.4933,3487.0
2022-04-29 13:40:00,274.67,274.94,274.53,274.54,1893.0,262.3691,262.627,262.2354,262.2449,1893.0
2022-04-29 13:50:00,274.31,275.04,274.11,274.94,2729.0,262.0252,262.7225,261.8342,262.627,2729.0
2022-04-29 14:00:00,274.84,275.12,274.57,274.95,6690.0,262.5315,262.7989,262.2736,262.6366,6690.0
2022-04-29 14:10:00,274.91,276.02,274.88,275.64,7600.0,262.5983,263.6586,262.5697,263.2957,7600.0
2022-04-29 14:20:00,275.61,275.76,275.2,275.44,7374.0,263.267,263.4103,262.8754,263.1046,7374.0
2022-04-29 14:30:00,275.41,275.59,274.86,274.86,3427.0,263.076,263.2479,262.5506,262.5506,3427.0
2022-04-29 14:40:00,274.76,274.85,273.34,273.35,1845.0,262.4551,262.541,261.0987,261.1082,1845.0
2022-04-29 14:50:00,273.04,273.62,273.0,273.23,5687.0,260.8121,261.3661,260.7739,260.9936,5687.0
2022-04-29 15:00:00,273.01,273.27,272.38,272.43,6134.0,260.7834,261.0318,260.1817,260.2294,6134.0
2022-04-29 15:10:00,272.47,272.94,271.9,272.94,3749.0,260.2676,260.7166,259.7232,260.7166,3749.0
2022-04-29 15:20:00,272.98,273.12,272.06,272.06,12988.0,260.7548,260.8885,259.876,259.876,12988.0
2022-04-29 15:30:00,271.82,273.07,271.7,272.77,11039.0,259.6467,260.8408,259.5321,260.5542,11039.0
2022-04-29 15:40:00,272.39,272.92,270.73,270.76,18222.0,260.1912,260.6975,258.6055,258.6342,18222.0
2022-04-29 15:50:00,270.32,270.89,269.64,270.62,67897.0,258.2139,258.7584,257.5644,258.5005,67897.0
2022-05-02 09:30:00,270.23,271.45,269.0,271.04,12299.0,258.1279,259.2933,256.953,258.9017,12299.0
2022-05-02 09:40:00,270.92,275.5,270.22,274.42,22311.0,258.787,263.1619,258.1184,262.1303,22311.0
2022-05-02 09:50:00,274.36,277.67,274.35,276.32,15592.0,262.073,265.2347,262.0634,263.9452,15592.0
2022-05-02 10:00:00,276.52,276.94,272.65,273.12,21874.0,264.1362,264.5374,260.4396,260.8885,21874.0
2022-05-02 10:10:00,272.91,274.29,272.78,274.29,15462.0,260.6879,262.0061,260.5637,262.0061,15462.0
2022-05-02 10:20:00,274.24,275.41,273.41,274.53,9941.0,261.9584,263.076,261.1655,262.2354,9941.0
2022-05-02 10:30:00,274.37,275.16,273.97,274.84,8607.0,262.0825,262.8372,261.7004,262.5315,8607.0
2022-05-02 10:40:00,274.99,275.5,274.2,274.9,5654.0,262.6748,263.1619,261.9201,262.5888,5654.0
2022-05-02 10:50:00,274.79,275.29,274.51,274.67,8734.0,262.4837,262.9613,262.2163,262.3691,8734.0
2022-05-02 11:00:00,274.64,274.69,271.44,271.44,14014.0,262.3404,262.3882,259.2838,259.2838,14014.0
2022-05-02 11:10:00,271.44,272.35,271.12,271.88,11002.0,259.2838,260.153,258.9781,259.704,11002.0
2022-05-02 11:20:00,271.58,272.41,271.12,272.2,8082.0,259.4175,260.2103,258.9781,260.0097,8082.0
2022-05-02 11:30:00,272.48,272.55,271.27,272.22,2721.0,260.2772,260.344,259.1214,260.0288,2721.0
2022-05-02 11:40:00,271.3,272.57,271.0,272.06,4594.0,259.15,260.3631,258.8635,259.876,4594.0
2022-05-02 11:50:00,272.3,272.95,271.77,272.6,6043.0,260.1052,260.7261,259.599,260.3918,6043.0
2022-05-02 12:00:00,272.94,272.95,271.31,271.44,3469.0,260.7166,260.7261,259.1596,259.2838,3469.0
2022-05-02 12:10:00,271.53,271.89,270.78,271.89,6558.0,259.3697,259.7136,258.6533,259.7136,6558.0
2022-05-02 12:20:00,272.16,272.43,271.83,272.05,4449.0,259.9715,260.2294,259.6563,259.8664,4449.0
2022-05-02 12:30:00,272.35,272.5,270.98,271.01,7535.0,260.153,260.2963,258.8444,258.873,7535.0
2022-05-02 12:40:00,271.03,271.36,270.5,270.58,8561.0,258.8921,259.2073,258.3858,258.4623,8561.0
2022-05-02 12:50:00,270.43,270.7,269.45,269.6,9289.0,258.319,258.5769,257.3829,257.5262,9289.0
2022-05-02 13:00:00,269.95,270.0,268.03,269.38,19269.0,257.8605,257.9082,256.0265,257.316,19269.0
2022-05-02 13:10:00,269.91,270.09,269.37,269.81,12307.0,257.8223,257.9942,257.3065,257.7267,12307.0
2022-05-02 13:20:00,269.95,270.47,269.68,270.25,19346.0,257.8605,258.3572,257.6026,258.147,19346.0
2022-05-02 13:30:00,270.18,270.4,269.8,269.95,12349.0,258.0802,258.2903,257.7172,257.8605,12349.0
2022-05-02 13:40:00,270.15,270.18,268.46,268.64,4795.0,258.0515,258.0802,256.4372,256.6091,4795.0
2022-05-02 13:50:00,268.31,268.89,268.31,268.51,4631.0,256.2939,256.848,256.2939,256.485,4631.0
2022-05-02 14:00:00,268.15,269.36,268.08,268.24,6084.0,256.1411,257.2969,256.0742,256.2271,6084.0
2022-05-02 14:10:00,268.12,268.28,265.51,265.56,14367.0,256.1124,256.2653,253.6193,253.6671,14367.0
2022-05-02 14:20:00,265.69,267.33,265.42,267.15,9449.0,253.7913,255.3578,253.5334,255.1859,9449.0
2022-05-02 14:30:00,266.97,267.44,266.83,267.2,6590.0,255.0139,255.4629,254.8802,255.2336,6590.0
2022-05-02 14:40:00,267.15,267.62,266.02,267.31,6908.0,255.1859,255.6348,254.1065,255.3387,6908.0
2022-05-02 14:50:00,267.37,268.88,267.16,267.82,10179.0,255.396,256.8384,255.1954,255.8259,10179.0
2022-05-02 15:00:00,267.88,270.3,267.86,270.17,14585.0,255.8832,258.1948,255.8641,258.0706,14585.0
2022-05-02 15:10:00,270.23,271.26,270.01,270.92,9097.0,258.1279,259.1118,257.9178,258.787,9097.0
2022-05-02 15:20:00,271.26,272.33,271.22,271.67,10514.0,259.1118,260.1339,259.0736,259.5035,10514.0
2022-05-02 15:30:00,271.79,273.1,271.79,272.19,7652.0,259.6181,260.8694,259.6181,260.0002,7652.0
2022-05-02 15:40:00,272.58,272.93,271.27,272.67,26911.0,260.3727,260.707,259.1214,260.4587,26911.0
2022-05-02 15:50:00,272.82,273.23,272.17,273.21,49165.0,260.6019,260.9936,259.9811,260.9745,49165.0
2022-05-03 09:30:00,272.53,274.39,272.19,273.05,17562.0,260.3249,262.1016,260.0002,260.8216,17562.0
2022-05-03 09:40:00,272.92,275.15,270.86,270.97,17867.0,260.6975,262.8276,258.7297,258.8348,17867.0
2022-05-03 09:50:00,270.8,273.65,270.76,273.65,16901.0,258.6724,261.3948,258.6342,261.3948,16901.0
2022-05-03 10:00:00,273.66,275.1,273.08,275.08,21982.0,261.4043,262.7798,260.8503,262.7607,21982.0
2022-05-03 10:10:00,275.21,275.81,274.32,275.07,14393.0,262.8849,263.458,262.0348,262.7512,14393.0
2022-05-03 10:20:00,275.07,276.37,274.79,275.31,12157.0,262.7512,263.993,262.4837,262.9804,12157.0
2022-05-03 10:30:00,275.59,275.77,275.09,275.53,9743.0,263.2479,263.4198,262.7703,263.1906,9743.0
2022-05-03 10:40:00,275.43,275.47,272.47,272.68,10269.0,263.0951,263.1333,260.2676,260.4682,10269.0
2022-05-03 10:50:00,272.68,274.55,272.68,274.24,6809.0,260.4682,262.2545,260.4682,261.9584,6809.0
2022-05-03 11:00:00,274.14,275.62,273.73,275.55,4945.0,261.8628,263.2766,261.4712,263.2097,4945.0
2022-05-03 11:10:00,275.35,277.6,275.03,277.07,22107.0,263.0186,265.1679,262.713,264.6616,22107.0
2022-05-03 11:20:00,277.25,277.57,277.17,277.23,6649.0,264.8336,265.1392,264.7571,264.8145,6649.0
2022-05-03 11:30:00,277.35,277.87,277.14,277.14,5532.0,264.9291,265.4258,264.7285,264.7285,5532.0
2022-05-03 11:40:00,277.31,277.6,276.63,276.63,7119.0,264.8909,265.1679,264.2413,264.2413,7119.0
2022-05-03 11:50:00,276.61,276.97,276.42,276.42,3274.0,264.2222,264.5661,264.0407,264.0407,3274.0
2022-05-03 12:00:00,276.41,277.08,275.46,275.56,5045.0,264.0312,264.6712,263.1237,263.2192,5045.0
2022-05-03 12:10:00,275.9,276.71,275.9,276.71,6609.0,263.544,264.3177,263.544,264.3177,6609.0
2022-05-03 12:20:00,276.87,277.7,276.86,277.19,17645.0,264.4706,265.2634,264.461,264.7762,17645.0
2022-05-03 12:30:00,277.15,277.44,276.55,277.07,13825.0,264.738,265.015,264.1649,264.6616,13825.0
2022-05-03 12:40:00,277.07,277.41,276.61,276.73,10029.0,264.6616,264.9864,264.2222,264.3368,10029.0
2022-05-03 12:50:00,276.86,277.07,276.4,277.05,4874.0,264.461,264.6616,264.0216,264.6425,4874.0
2022-05-03 13:00:00,277.39,277.96,277.25,277.81,2054.0,264.9673,265.5118,264.8336,265.3685,2054.0
2022-05-03 13:10:00,277.75,278.58,277.65,278.38,7156.0,265.3112,266.104,265.2156,265.9129,7156.0
2022-05-03 13:20:00,278.33,278.66,277.23,277.53,8471.0,265.8652,266.1804,264.8145,265.101,8471.0
2022-05-03 13:30:00,277.74,278.69,277.7,278.69,3113.0,265.3016,266.2091,265.2634,266.2091,3113.0
2022-05-03 13:40:00,278.7,278.84,278.11,278.37,17407.0,266.2186,266.3523,265.655,265.9034,17407.0
2022-05-03 13:50:00,278.48,278.49,277.22,277.69,6426.0,266.0085,266.018,264.8049,265.2538,6426.0
2022-05-03 14:00:00,277.69,277.76,276.51,276.77,5891.0,265.2538,265.3207,264.1267,264.3751,5891.0
2022-05-03 14:10:00,276.68,276.68,274.79,275.07,12952.0,264.2891,264.2891,262.4837,262.7512,12952.0
2022-05-03 14:20:00,274.8,275.41,274.59,275.02,7668.0,262.4933,263.076,262.2927,262.7034,7668.0
2022-05-03 14:30:00,275.18,276.2,275.07,275.85,7276.0,262.8563,263.8306,262.7512,263.4963,7276.0
2022-05-03 14:40:00,275.72,276.73,275.03,276.73,7011.0,263.3721,264.3368,262.713,264.3368,7011.0
2022-05-03 14:50:00,276.36,277.79,276.31,277.79,6841.0,263.9834,265.3494,263.9357,265.3494,6841.0
2022-05-03 15:00:00,277.71,278.31,277.59,278.21,5586.0,265.273,265.8461,265.1583,265.7506,5586.0
2022-05-03 15:10:00,278.08,278.09,277.53,277.58,7482.0,265.6264,265.6359,265.101,265.1488,7482.0
2022-05-03 15:20:00,277.65,277.92,276.88,277.07,11392.0,265.2156,265.4735,264.4801,264.6616,11392.0
2022-05-03 15:30:00,277.22,277.62,276.26,276.42,14165.0,264.8049,265.187,263.8879,264.0407,14165.0
2022-05-03 15:40:00,276.25,276.44,275.48,276.03,15859.0,263.8783,264.0598,263.1428,263.6682,15859.0
2022-05-03 15:50:00,276.02,276.83,275.5,276.43,62703.0,263.6586,264.4324,263.1619,264.0503,62703.0
2022-05-04 09:30:00,277.23,277.86,275.61,275.96,6116.0,264.8145,265.4162,263.267,263.6013,6116.0
2022-05-04 09:40:00,275.87,278.98,275.6,278.89,9314.0,263.5154,266.4861,263.2574,266.4001,9314.0
2022-05-04 09:50:00,279.05,280.22,277.81,278.75,15367.0,266.5529,267.6705,265.3685,266.2664,15367.0
2022-05-04 10:00:00,279.14,279.14,276.75,276.79,13816.0,266.6389,266.6389,264.3559,264.3942,13816.0
2022-05-04 10:10:00,276.89,277.92,276.83,277.85,10386.0,264.4897,265.4735,264.4324,265.4067,10386.0
2022-05-04 10:20:00,277.82,278.5,277.15,278.24,9407.0,265.378,266.0276,264.738,265.7792,9407.0
2022-05-04 10:30:00,278.16,278.57,277.36,278.5,11345.0,265.7028,266.0944,264.9386,266.0276,11345.0
2022-05-04 10:40:00,278.68,278.9,277.85,278.13,5621.0,266.1995,266.4097,265.4067,265.6741,5621.0
2022-05-04 10:50:00,278.26,278.33,276.91,277.77,13314.0,265.7983,265.8652,264.5088,265.3303,13314.0
2022-05-04 11:00:00,277.75,277.85,277.05,277.29,9419.0,265.3112,265.4067,264.6425,264.8718,9419.0
2022-05-04 11:10:00,277.24,278.14,276.58,277.71,9741.0,264.824,265.6837,264.1936,265.273,9741.0
2022-05-04 11:20:00,277.71,277.71,276.53,277.07,6733.0,265.273,265.273,264.1458,264.6616,6733.0
2022-05-04 11:30:00,277.21,277.21,275.96,276.46,6488.0,264.7953,264.7953,263.6013,264.0789,6488.0
2022-05-04 11:40:00,276.39,276.39,275.17,275.19,6329.0,264.0121,264.0121,262.8467,262.8658,6329.0
2022-05-04 11:50:00,275.11,276.57,275.07,275.73,7155.0,262.7894,264.184,262.7512,263.3816,7155.0
2022-05-04 12:00:00,275.65,277.3,275.26,277.09,28620.0,263.3052,264.8813,262.9327,264.6807,28620.0
2022-05-04 12:10:00,277.14,277.51,276.59,277.5,6258.0,264.7285,265.0819,264.2031,265.0724,6258.0
2022-05-04 12:20:00,277.6,278.65,277.6,278.61,6745.0,265.1679,266.1709,265.1679,266.1326,6745.0
2022-05-04 12:30:00,278.38,278.49,278.12,278.47,6956.0,265.9129,266.018,265.6646,265.9989,6956.0
2022-05-04 12:40:00,278.21,278.31,277.63,277.63,4761.0,265.7506,265.8461,265.1965,265.1965,4761.0
2022-05-04 12:50:00,277.69,278.46,277.57,278.17,8634.0,265.2538,265.9894,265.1392,265.7124,8634.0
2022-05-04 13:00:00,278.3,278.56,278.19,278.47,11690.0,265.8365,266.0849,265.7315,265.9989,11690.0
2022-05-04 13:10:00,278.47,279.5,278.33,279.5,17685.0,265.9989,266.9828,265.8652,266.9828,17685.0
2022-05-04 13:20:00,279.38,279.61,278.41,278.52,10950.0,266.8682,267.0879,265.9416,266.0467,10950.0
2022-05-04 13:30:00,278.41,278.92,278.09,278.76,13123.0,265.9416,266.4288,265.6359,266.2759,13123.0
2022-05-04 13:40:00,278.66,278.99,278.24,278.82,7953.0,266.1804,266.4956,265.7792,266.3332,7953.0
2022-05-04 13:50:00,278.61,279.13,278.31,278.4,4945.0,266.1326,266.6294,265.8461,265.9321,4945.0
2022-05-04 14:00:00,278.05,279.52,277.9,278.45,7608.0,265.5977,267.0019,265.4544,265.9798,7608.0
2022-05-04 14:10:00,278.1,279.33,277.82,278.88,8221.0,265.6455,266.8204,265.378,266.3906,8221.0
2022-05-04 14:20:00,278.81,280.58,278.13,280.25,14079.0,266.3237,268.0144,265.6741,267.6992,14079.0
2022-05-04 14:30:00,280.54,280.62,277.31,279.26,19154.0,267.9762,268.0526,264.8909,266.7535,19154.0
2022-05-04 14:40:00,279.05,283.12,279.04,282.77,9619.0,266.5529,270.4407,266.5434,270.1063,9619.0
2022-05-04 14:50:00,282.77,284.27,282.35,284.11,13970.0,270.1063,271.5392,269.7052,271.3863,13970.0
2022-05-04 15:00:00,284.18,285.34,283.71,285.34,16006.0,271.4532,272.5612,271.0042,272.5612,16006.0
2022-05-04 15:10:00,285.25,286.64,285.04,286.03,18377.0,272.4753,273.803,272.2747,273.2203,18377.0
2022-05-04 15:20:00,286.2,287.94,285.6,287.85,25463.0,273.3827,275.0448,272.8096,274.9588,25463.0
2022-05-04 15:30:00,288.03,290.0,287.31,289.92,69066.0,275.1308,277.0126,274.443,276.9361,69066.0
2022-05-04 15:40:00,289.88,291.24,289.85,290.6,74756.0,276.8979,278.197,276.8693,277.5857,74756.0
2022-05-04 15:50:00,290.79,291.08,289.83,290.2,106416.0,277.7672,278.0442,276.8502,277.2036,106416.0
2022-05-05 09:30:00,270.36,283.0,270.36,280.29,69017.0,258.2521,270.326,258.2521,267.7374,69017.0
2022-05-05 09:40:00,280.23,281.6,277.97,278.33,17361.0,267.6801,268.9887,265.5213,265.8652,17361.0
2022-05-05 09:50:00,278.65,278.66,276.09,276.78,34279.0,266.1709,266.1804,263.7255,264.3846,34279.0
2022-05-05 10:00:00,276.8,277.18,275.65,276.03,17635.0,264.4037,264.7667,263.3052,263.6682,17635.0
2022-05-05 10:10:00,275.93,277.04,275.16,276.88,15241.0,263.5727,264.633,262.8372,264.4801,15241.0
2022-05-05 10:20:00,276.97,277.09,274.24,274.24,35652.0,264.5661,264.6807,261.9584,261.9584,35652.0
2022-05-05 10:30:00,274.24,275.0,273.34,274.25,21812.0,261.9584,262.6843,261.0987,261.9679,21812.0
2022-05-05 10:40:00,274.49,274.8,272.31,273.26,17233.0,262.1972,262.4933,260.1148,261.0222,17233.0
2022-05-05 10:50:00,272.85,275.74,272.84,275.34,16931.0,260.6306,263.3912,260.6211,263.0091,16931.0
2022-05-05 11:00:00,275.08,276.42,273.91,275.21,14493.0,262.7607,264.0407,261.6431,262.8849,14493.0
2022-05-05 11:10:00,274.68,275.2,272.45,273.63,10479.0,262.3787,262.8754,260.2485,261.3757,10479.0
2022-05-05 11:20:00,273.59,273.88,272.42,272.42,7576.0,261.3375,261.6145,260.2199,260.2199,7576.0
2022-05-05 11:30:00,272.38,273.42,271.53,273.13,12401.0,260.1817,261.1751,259.3697,260.8981,12401.0
2022-05-05 11:40:00,273.12,273.26,271.32,271.77,7381.0,260.8885,261.0222,259.1691,259.599,7381.0
2022-05-05 11:50:00,271.57,272.51,270.0,272.04,14409.0,259.4079,260.3058,257.9082,259.8569,14409.0
2022-05-05 12:00:00,271.61,276.77,270.77,276.3,38531.0,259.4461,264.3751,258.6438,263.9261,38531.0
2022-05-05 12:10:00,276.06,279.12,276.06,277.94,37391.0,263.6968,266.6198,263.6968,265.4927,37391.0
2022-05-05 12:20:00,278.29,278.6,276.46,276.71,11714.0,265.827,266.1231,264.0789,264.3177,11714.0
2022-05-05 12:30:00,276.62,277.33,274.02,275.19,10856.0,264.2318,264.91,261.7482,262.8658,10856.0
2022-05-05 12:40:00,274.76,275.22,273.48,274.9,12632.0,262.4551,262.8945,261.2324,262.5888,12632.0
2022-05-05 12:50:00,274.9,277.18,274.9,276.36,10838.0,262.5888,264.7667,262.5888,263.9834,10838.0
2022-05-05 13:00:00,276.57,279.14,276.4,278.68,10948.0,264.184,266.6389,264.0216,266.1995,10948.0
2022-05-05 13:10:00,278.53,278.83,277.16,278.61,11060.0,266.0562,266.3428,264.7476,266.1326,11060.0
2022-05-05 13:20:00,278.5,279.04,277.37,277.75,9375.0,266.0276,266.5434,264.9482,265.3112,9375.0
2022-05-05 13:30:00,277.24,278.91,276.45,277.45,13115.0,264.824,266.4192,264.0694,265.0246,13115.0
2022-05-05 13:40:00,276.88,278.76,276.88,276.96,11237.0,264.4801,266.2759,264.4801,264.5565,11237.0
2022-05-05 13:50:00,276.91,278.96,276.77,278.84,19170.0,264.5088,266.467,264.3751,266.3523,19170.0
2022-05-05 14:00:00,278.66,279.09,277.48,278.1,20347.0,266.1804,266.5912,265.0533,265.6455,20347.0
2022-05-05 14:10:00,278.28,280.33,277.79,280.11,19984.0,265.8174,267.7756,265.3494,267.5655,19984.0
2022-05-05 14:20:00,280.15,280.41,277.17,277.44,17214.0,267.6037,267.852,264.7571,265.015,17214.0
2022-05-05 14:30:00,277.33,278.08,276.65,278.08,15831.0,264.91,265.6264,264.2604,265.6264,15831.0
2022-05-05 14:40:00,277.67,279.22,277.13,279.22,12685.0,265.2347,266.7153,264.7189,266.7153,12685.0
2022-05-05 14:50:00,278.93,279.66,276.5,277.31,27761.0,266.4383,267.1356,264.1171,264.8909,27761.0
2022-05-05 15:00:00,277.31,277.47,276.12,276.95,18326.0,264.8909,265.0437,263.7542,264.547,18326.0
2022-05-05 15:10:00,276.69,277.63,276.41,277.17,22429.0,264.2986,265.1965,264.0312,264.7571,22429.0
2022-05-05 15:20:00,277.2,277.2,275.81,276.2,19606.0,264.7858,264.7858,263.458,263.8306,19606.0
2022-05-05 15:30:00,275.88,277.46,275.0,276.45,27653.0,263.5249,265.0341,262.6843,264.0694,27653.0
2022-05-05 15:40:00,276.46,277.09,273.33,274.19,71942.0,264.0789,264.6807,261.0891,261.9106,71942.0
2022-05-05 15:50:00,274.53,277.16,274.46,276.87,119162.0,262.2354,264.7476,262.1685,264.4706,119162.0
2022-05-06 09:30:00,272.63,275.64,267.09,267.09,18458.0,260.4205,263.2957,255.1286,255.1286,18458.0
2022-05-06 09:40:00,267.63,267.91,264.1,265.23,16521.0,255.6444,255.9118,252.2725,253.3519,16521.0
2022-05-06 09:50:00,265.25,265.25,261.1,263.12,15587.0,253.371,253.371,249.4068,251.3364,15587.0
2022-05-06 10:00:00,263.15,263.37,261.34,261.54,22376.0,251.365,251.5752,249.6361,249.8271,22376.0
2022-05-06 10:10:00,261.38,263.62,260.23,263.3,11507.0,249.6743,251.814,248.5758,251.5083,11507.0
2022-05-06 10:20:00,263.23,265.25,262.3,263.57,19766.0,251.4414,253.371,250.5531,251.7662,19766.0
2022-05-06 10:30:00,263.92,265.9,263.61,265.9,30456.0,252.1005,253.9919,251.8044,253.9919,30456.0
2022-05-06 10:40:00,266.1,267.89,266.1,267.19,9061.0,254.1829,255.8927,254.1829,255.2241,9061.0
2022-05-06 10:50:00,267.73,268.4,266.5,268.32,6905.0,255.7399,256.3799,254.565,256.3035,6905.0
2022-05-06 11:00:00,268.28,268.29,266.85,267.21,7931.0,256.2653,256.2748,254.8993,255.2432,7931.0
2022-05-06 11:10:00,267.07,269.66,266.71,269.53,11876.0,255.1095,257.5835,254.7656,257.4593,11876.0
2022-05-06 11:20:00,269.38,269.94,268.82,269.26,7285.0,257.316,257.8509,256.7811,257.2014,7285.0
2022-05-06 11:30:00,269.55,270.2,269.15,269.29,19666.0,257.4784,258.0993,257.0963,257.23,19666.0
2022-05-06 11:40:00,269.59,270.8,269.55,270.46,7852.0,257.5166,258.6724,257.4784,258.3476,7852.0
2022-05-06 11:50:00,270.38,270.99,269.85,270.06,9601.0,258.2712,258.8539,257.765,257.9656,9601.0
2022-05-06 12:00:00,269.94,271.93,269.55,271.35,6453.0,257.8509,259.7518,257.4784,259.1978,6453.0
2022-05-06 12:10:00,271.18,271.39,269.1,269.4,6163.0,259.0354,259.236,257.0485,257.3351,6163.0
2022-05-06 12:20:00,269.45,271.27,269.45,270.9,4933.0,257.3829,259.1214,257.3829,258.7679,4933.0
2022-05-06 12:30:00,271.08,271.08,268.94,269.89,10377.0,258.9399,258.9399,256.8957,257.8032,10377.0
2022-05-06 12:40:00,269.86,270.66,269.74,269.94,8667.0,257.7745,258.5387,257.6599,257.8509,8667.0
2022-05-06 12:50:00,269.92,271.45,269.45,271.45,6356.0,257.8318,259.2933,257.3829,259.2933,6356.0
2022-05-06 13:00:00,271.44,271.5,270.14,270.92,3435.0,259.2838,259.3411,258.042,258.787,3435.0
2022-05-06 13:10:00,270.8,271.02,269.9,270.2,6015.0,258.6724,258.8826,257.8127,258.0993,6015.0
2022-05-06 13:20:00,269.87,271.87,269.78,271.31,8460.0,257.7841,259.6945,257.6981,259.1596,8460.0
2022-05-06 13:30:00,271.57,272.65,270.93,271.68,9931.0,259.4079,260.4396,258.7966,259.513,9931.0
2022-05-06 13:40:00,271.99,272.37,270.71,271.04,3902.0,259.8091,260.1721,258.5864,258.9017,3902.0
2022-05-06 13:50:00,271.12,271.12,270.17,270.41,4740.0,258.9781,258.9781,258.0706,258.2999,4740.0
2022-05-06 14:00:00,270.45,271.02,268.8,268.8,7530.0,258.3381,258.8826,256.762,256.762,7530.0
2022-05-06 14:10:00,268.91,270.29,268.71,270.1,4339.0,256.8671,258.1853,256.676,258.0038,4339.0
2022-05-06 14:20:00,269.43,269.66,268.79,268.81,4194.0,257.3638,257.5835,256.7524,256.7715,4194.0
2022-05-06 14:30:00,268.62,268.92,267.45,267.61,12239.0,256.59,256.8766,255.4724,255.6253,12239.0
2022-05-06 14:40:00,267.74,269.54,267.74,269.35,4810.0,255.7495,257.4688,255.7495,257.2874,4810.0
2022-05-06 14:50:00,269.27,270.17,269.07,269.41,5168.0,257.2109,258.0706,257.0199,257.3447,5168.0
2022-05-06 15:00:00,268.58,269.06,268.08,268.08,1909.0,256.5518,257.0103,256.0742,256.0742,1909.0
2022-05-06 15:10:00,268.58,268.84,268.12,268.78,5924.0,256.5518,256.8002,256.1124,256.7429,5924.0
2022-05-06 15:20:00,268.62,268.98,267.57,268.7,8419.0,256.59,256.9339,255.5871,256.6665,8419.0
2022-05-06 15:30:00,269.37,271.48,269.12,271.48,10364.0,257.3065,259.322,257.0677,259.322,10364.0
2022-05-06 15:40:00,271.26,272.2,270.76,271.84,18306.0,259.1118,260.0097,258.6342,259.6658,18306.0
2022-05-06 15:50:00,271.63,272.03,270.88,271.44,37947.0,259.4652,259.8473,258.7488,259.2838,37947.0
2022-05-09 09:30:00,266.8,270.45,265.65,269.99,23388.0,254.8516,258.3381,253.7531,257.8987,23388.0
2022-05-09 09:40:00,269.58,272.62,267.96,272.62,19554.0,257.5071,260.4109,255.9596,260.4109,19554.0
2022-05-09 09:50:00,272.37,273.9,270.22,273.21,16801.0,260.1721,261.6336,258.1184,260.9745,16801.0
2022-05-09 10:00:00,272.85,273.09,270.13,270.13,7109.0,260.6306,260.8599,258.0324,258.0324,7109.0
2022-05-09 10:10:00,270.37,272.91,270.27,270.27,11527.0,258.2617,260.6879,258.1661,258.1661,11527.0
2022-05-09 10:20:00,270.2,270.75,269.59,269.73,5095.0,258.0993,258.6247,257.5166,257.6503,5095.0
2022-05-09 10:30:00,269.65,270.03,269.1,269.1,4466.0,257.5739,257.9369,257.0485,257.0485,4466.0
2022-05-09 10:40:00,269.31,270.06,269.15,269.98,6504.0,257.2491,257.9656,257.0963,257.8891,6504.0
2022-05-09 10:50:00,270.02,270.28,269.37,269.91,7716.0,257.9273,258.1757,257.3065,257.8223,7716.0
2022-05-09 11:00:00,269.67,270.7,269.26,269.78,10693.0,257.593,258.5769,257.2014,257.6981,10693.0
2022-05-09 11:10:00,269.93,270.71,269.48,270.3,6065.0,257.8414,258.5864,257.4115,258.1948,6065.0
2022-05-09 11:20:00,270.19,270.2,269.22,269.62,6503.0,258.0897,258.0993,257.1632,257.5453,6503.0
2022-05-09 11:30:00,269.46,271.52,269.04,271.51,10822.0,257.3924,259.3602,256.9912,259.3506,10822.0
2022-05-09 11:40:00,271.51,273.59,271.24,272.49,28246.0,259.3506,261.3375,259.0927,260.2867,28246.0
2022-05-09 11:50:00,272.49,273.34,272.15,272.9,14200.0,260.2867,261.0987,259.962,260.6784,14200.0
2022-05-09 12:00:00,272.91,273.04,271.16,272.22,51483.0,260.6879,260.8121,259.0163,260.0288,51483.0
2022-05-09 12:10:00,272.52,273.87,272.29,273.56,38433.0,260.3154,261.6049,260.0957,261.3088,38433.0
2022-05-09 12:20:00,273.56,273.64,272.32,272.57,6067.0,261.3088,261.3852,260.1243,260.3631,6067.0
2022-05-09 12:30:00,272.78,273.65,271.93,271.93,8699.0,260.5637,261.3948,259.7518,259.7518,8699.0
2022-05-09 12:40:00,271.84,271.84,270.77,271.83,5472.0,259.6658,259.6658,258.6438,259.6563,5472.0
2022-05-09 12:50:00,272.03,272.03,271.25,271.63,9182.0,259.8473,259.8473,259.1023,259.4652,9182.0
2022-05-09 13:00:00,271.63,271.89,271.37,271.89,7130.0,259.4652,259.7136,259.2169,259.7136,7130.0
2022-05-09 13:10:00,272.04,272.58,271.82,272.4,15819.0,259.8569,260.3727,259.6467,260.2008,15819.0
2022-05-09 13:20:00,272.26,273.68,271.91,273.54,6020.0,260.067,261.4234,259.7327,261.2897,6020.0
2022-05-09 13:30:00,273.55,274.22,272.2,272.47,6125.0,261.2993,261.9393,260.0097,260.2676,6125.0
2022-05-09 13:40:00,272.56,274.27,272.55,273.58,11090.0,260.3536,261.987,260.344,261.3279,11090.0
2022-05-09 13:50:00,273.19,273.58,272.01,273.58,4654.0,260.9554,261.3279,259.8282,261.3279,4654.0
2022-05-09 14:00:00,273.37,273.76,273.0,273.0,9311.0,261.1273,261.4999,260.7739,260.7739,9311.0
2022-05-09 14:10:00,273.11,274.4,272.98,274.16,9123.0,260.879,262.1112,260.7548,261.8819,9123.0
2022-05-09 14:20:00,273.98,274.27,272.81,273.24,13889.0,261.71,261.987,260.5924,261.0031,13889.0
2022-05-09 14:30:00,272.88,273.97,272.18,273.51,11877.0,260.6593,261.7004,259.9906,261.261,11877.0
2022-05-09 14:40:00,273.44,274.68,273.21,274.08,4204.0,261.1942,262.3787,260.9745,261.8055,4204.0
2022-05-09 14:50:00,274.12,276.01,273.84,274.93,21892.0,261.8437,263.6491,261.5763,262.6175,21892.0
2022-05-09 15:00:00,274.91,275.21,273.41,274.1,25623.0,262.5983,262.8849,261.1655,261.8246,25623.0
2022-05-09 15:10:00,274.33,275.38,274.33,274.87,7093.0,262.0443,263.0473,262.0443,262.5601,7093.0
2022-05-09 15:20:00,274.99,274.99,273.36,273.63,46195.0,262.6748,262.6748,261.1178,261.3757,46195.0
2022-05-09 15:30:00,273.8,273.8,272.63,272.83,15489.0,261.5381,261.5381,260.4205,260.6115,15489.0
2022-05-09 15:40:00,272.7,272.79,271.17,271.38,62096.0,260.4873,260.5733,259.0258,259.2264,62096.0
2022-05-09 15:50:00,271.45,272.18,270.23,271.12,57242.0,259.2933,259.9906,258.1279,258.9781,57242.0
2022-05-10 09:30:00,273.72,274.66,271.95,272.31,13952.0,261.4616,262.3595,259.7709,260.1148,13952.0
2022-05-10 09:40:00,272.34,272.34,267.66,268.01,4291.0,260.1434,260.1434,255.673,256.0074,4291.0
2022-05-10 09:50:00,267.89,269.73,267.88,269.04,11341.0,255.8927,257.6503,255.8832,256.9912,11341.0
2022-05-10 10:00:00,269.17,269.43,267.27,268.25,13982.0,257.1154,257.3638,255.3005,256.2366,13982.0
2022-05-10 10:10:00,268.3,269.09,266.95,267.14,11189.0,256.2844,257.039,254.9948,255.1763,11189.0
2022-05-10 10:20:00,266.97,267.84,266.41,267.2,10653.0,255.0139,255.845,254.479,255.2336,10653.0
2022-05-10 10:30:00,267.1,267.27,265.17,265.31,5091.0,255.1381,255.3005,253.2945,253.4283,5091.0
2022-05-10 10:40:00,265.19,265.45,264.08,264.5,15005.0,253.3137,253.562,252.2534,252.6546,15005.0
2022-05-10 10:50:00,264.2,264.94,263.66,264.25,7977.0,252.368,253.0748,251.8522,252.4158,7977.0
2022-05-10 11:00:00,264.15,264.63,263.45,263.62,5751.0,252.3202,252.7787,251.6516,251.814,5751.0
2022-05-10 11:10:00,263.27,265.23,263.18,265.07,7248.0,251.4796,253.3519,251.3937,253.199,7248.0
2022-05-10 11:20:00,265.09,265.09,262.84,263.54,4697.0,253.2181,253.2181,251.0689,251.7375,4697.0
2022-05-10 11:30:00,263.79,264.97,262.79,264.97,5257.0,251.9764,253.1035,251.0211,253.1035,5257.0
2022-05-10 11:40:00,264.88,265.2,262.84,263.52,6856.0,253.0175,253.3232,251.0689,251.7184,6856.0
2022-05-10 11:50:00,263.04,263.98,262.37,263.98,5864.0,251.2599,252.1578,250.6199,252.1578,5864.0
2022-05-10 12:00:00,263.45,264.31,263.01,263.12,3900.0,251.6516,252.4731,251.2313,251.3364,3900.0
2022-05-10 12:10:00,262.88,263.75,262.82,263.06,5752.0,251.1071,251.9381,251.0498,251.279,5752.0
2022-05-10 12:20:00,262.68,263.24,262.24,263.11,11647.0,250.9161,251.451,250.4958,251.3268,11647.0
2022-05-10 12:30:00,263.36,263.52,261.86,262.36,7934.0,251.5656,251.7184,250.1328,250.6104,7934.0
2022-05-10 12:40:00,262.04,263.97,262.03,263.75,5154.0,250.3047,252.1483,250.2952,251.9381,5154.0
2022-05-10 12:50:00,263.65,263.65,262.51,262.83,3997.0,251.8426,251.8426,250.7537,251.0593,3997.0
2022-05-10 13:00:00,262.82,264.67,262.82,264.5,10212.0,251.0498,252.8169,251.0498,252.6546,10212.0
2022-05-10 13:10:00,264.49,264.49,263.17,263.17,4195.0,252.645,252.645,251.3841,251.3841,4195.0
2022-05-10 13:20:00,263.69,264.88,263.33,264.88,3645.0,251.8808,253.0175,251.537,253.0175,3645.0
2022-05-10 13:30:00,265.12,266.59,265.12,266.42,4462.0,253.2468,254.651,253.2468,254.4886,4462.0
2022-05-10 13:40:00,266.67,268.05,266.5,268.05,6744.0,254.7274,256.0456,254.565,256.0456,6744.0
2022-05-10 13:50:00,268.27,268.73,267.76,268.73,6941.0,256.2557,256.6951,255.7686,256.6951,6941.0
2022-05-10 14:00:00,268.75,268.75,267.59,267.7,5896.0,256.7142,256.7142,255.6062,255.7112,5896.0
2022-05-10 14:10:00,267.36,268.5,267.06,267.38,5009.0,255.3865,256.4754,255.0999,255.4056,5009.0
2022-05-10 14:20:00,267.38,267.47,265.96,266.46,7496.0,255.4056,255.4915,254.0492,254.5268,7496.0
2022-05-10 14:30:00,266.25,266.77,266.21,266.44,5168.0,254.3262,254.8229,254.288,254.5077,5168.0
2022-05-10 14:40:00,266.18,267.7,265.85,266.4,8698.0,254.2593,255.7112,253.9441,254.4695,8698.0
2022-05-10 14:50:00,266.6,267.31,266.2,266.9,3494.0,254.6605,255.3387,254.2784,254.9471,3494.0
2022-05-10 15:00:00,267.14,268.03,266.79,267.31,6351.0,255.1763,256.0265,254.842,255.3387,6351.0
2022-05-10 15:10:00,267.07,267.83,266.82,267.21,4377.0,255.1095,255.8354,254.8707,255.2432,4377.0
2022-05-10 15:20:00,267.28,267.35,265.48,266.26,39935.0,255.3101,255.3769,253.5907,254.3357,39935.0
2022-05-10 15:30:00,266.03,266.17,265.34,265.59,11728.0,254.116,254.2498,253.4569,253.6957,11728.0
2022-05-10 15:40:00,265.59,265.99,265.28,265.83,14338.0,253.6957,254.0778,253.3996,253.925,14338.0
2022-05-10 15:50:00,265.51,265.95,265.14,265.46,41388.0,253.6193,254.0396,253.2659,253.5716,41388.0
2022-05-11 09:30:00,265.33,267.45,263.01,263.9,14611.0,253.4474,255.4724,251.2313,252.0814,14611.0
2022-05-11 09:40:00,263.62,268.96,263.39,268.96,5983.0,251.814,256.9148,251.5943,256.9148,5983.0
2022-05-11 09:50:00,268.28,270.0,268.02,269.98,1707.0,256.2653,257.9082,256.0169,257.8891,1707.0
2022-05-11 10:00:00,269.62,270.27,268.47,268.85,6756.0,257.5453,258.1661,256.4468,256.8097,6756.0
2022-05-11 10:10:00,268.31,271.45,268.22,271.19,5587.0,256.2939,259.2933,256.208,259.0449,5587.0
2022-05-11 10:20:00,271.22,273.16,271.22,272.42,3391.0,259.0736,260.9267,259.0736,260.2199,3391.0
2022-05-11 10:30:00,272.21,272.59,270.43,272.39,6579.0,260.0193,260.3822,258.319,260.1912,6579.0
2022-05-11 10:40:00,272.92,273.22,271.19,271.64,3683.0,260.6975,260.984,259.0449,259.4748,3683.0
2022-05-11 10:50:00,271.57,271.59,269.45,270.05,13509.0,259.4079,259.427,257.3829,257.956,13509.0
2022-05-11 11:00:00,269.86,270.48,269.12,269.17,8659.0,257.7745,258.3667,257.0677,257.1154,8659.0
2022-05-11 11:10:00,269.19,270.34,268.17,268.43,14288.0,257.1345,258.233,256.1602,256.4086,14288.0
2022-05-11 11:20:00,268.15,270.73,268.15,270.52,9769.0,256.1411,258.6055,256.1411,258.405,9769.0
2022-05-11 11:30:00,270.61,271.43,269.77,270.49,4775.0,258.4909,259.2742,257.6885,258.3763,4775.0
2022-05-11 11:40:00,270.89,271.14,270.23,270.42,2999.0,258.7584,258.9972,258.1279,258.3094,2999.0
2022-05-11 11:50:00,269.87,270.16,269.42,270.16,2861.0,257.7841,258.0611,257.3542,258.0611,2861.0
2022-05-11 12:00:00,270.11,270.35,269.08,269.14,4206.0,258.0133,258.2426,257.0294,257.0868,4206.0
2022-05-11 12:10:00,268.36,269.06,268.23,268.25,3038.0,256.3417,257.0103,256.2175,256.2366,3038.0
2022-05-11 12:20:00,268.13,269.22,266.19,266.39,11868.0,256.122,257.1632,254.2689,254.4599,11868.0
2022-05-11 12:30:00,266.45,267.54,266.08,266.9,5172.0,254.5172,255.5584,254.1638,254.9471,5172.0
2022-05-11 12:40:00,266.53,267.35,266.21,267.12,3002.0,254.5936,255.3769,254.288,255.1572,3002.0
2022-05-11 12:50:00,266.99,267.16,266.14,266.47,5360.0,255.033,255.1954,254.2211,254.5363,5360.0
2022-05-11 13:00:00,265.72,266.41,265.58,266.02,6133.0,253.8199,254.479,253.6862,254.1065,6133.0
2022-05-11 13:10:00,266.14,266.59,265.32,266.55,5826.0,254.2211,254.651,253.4378,254.6127,5826.0
2022-05-11 13:20:00,265.87,266.36,265.0,265.38,5203.0,253.9632,254.4313,253.1322,253.4951,5203.0
2022-05-11 13:30:00,265.26,265.77,264.95,264.95,3359.0,253.3805,253.8677,253.0844,253.0844,3359.0
2022-05-11 13:40:00,264.69,264.97,264.12,264.12,6966.0,252.836,253.1035,252.2916,252.2916,6966.0
2022-05-11 13:50:00,264.62,265.18,263.87,263.87,11015.0,252.7692,253.3041,252.0528,252.0528,11015.0
2022-05-11 14:00:00,264.96,265.81,264.54,265.36,3359.0,253.094,253.9059,252.6928,253.476,3359.0
2022-05-11 14:10:00,265.09,266.82,265.07,266.59,3148.0,253.2181,254.8707,253.199,254.651,3148.0
2022-05-11 14:20:00,266.54,267.91,265.8,266.9,4968.0,254.6032,255.9118,253.8963,254.9471,4968.0
2022-05-11 14:30:00,267.05,267.99,266.48,267.99,7349.0,255.0904,255.9883,254.5459,255.9883,7349.0
2022-05-11 14:40:00,268.0,268.92,267.58,268.25,5930.0,255.9978,256.8766,255.5966,256.2366,5930.0
2022-05-11 14:50:00,268.07,268.11,267.0,267.21,4707.0,256.0647,256.1029,255.0426,255.2432,4707.0
2022-05-11 15:00:00,267.01,267.59,266.82,267.23,3504.0,255.0521,255.6062,254.8707,255.2623,3504.0
2022-05-11 15:10:00,267.62,267.73,266.41,266.94,7194.0,255.6348,255.7399,254.479,254.9853,7194.0
2022-05-11 15:20:00,266.95,267.49,266.57,266.57,5199.0,254.9948,255.5106,254.6319,254.6319,5199.0
2022-05-11 15:30:00,267.06,267.62,266.19,266.19,6709.0,255.0999,255.6348,254.2689,254.2689,6709.0
2022-05-11 15:40:00,266.24,266.45,264.51,264.6,15691.0,254.3166,254.5172,252.6641,252.7501,15691.0
2022-05-11 15:50:00,265.05,265.38,264.42,264.88,48678.0,253.1799,253.4951,252.5781,253.0175,48678.0
2022-05-12 09:30:00,261.76,263.46,259.64,260.4,14655.0,251.3141,252.9463,249.2787,250.0084,14655.0
2022-05-12 09:40:00,260.43,262.1,259.39,261.74,16288.0,250.0372,251.6406,249.0387,251.2949,16288.0
2022-05-12 09:50:00,261.45,262.39,260.0,260.86,16309.0,251.0165,251.919,249.6244,250.4501,16309.0
2022-05-12 10:00:00,260.95,261.71,259.79,261.71,37643.0,250.5365,251.2661,249.4228,251.2661,37643.0
2022-05-12 10:10:00,261.45,264.37,261.2,262.37,11447.0,251.0165,253.82,250.7765,251.8998,11447.0
2022-05-12 10:20:00,262.24,263.67,262.24,262.47,9763.0,251.775,253.1479,251.775,251.9958,9763.0
2022-05-12 10:30:00,262.25,263.49,261.5,262.55,11799.0,251.7846,252.9751,251.0645,252.0726,11799.0
2022-05-12 10:40:00,262.36,263.0,261.03,262.27,9165.0,251.8902,252.5047,250.6133,251.8038,9165.0
2022-05-12 10:50:00,262.43,263.86,262.42,263.61,9476.0,251.9574,253.3303,251.9478,253.0903,9476.0
2022-05-12 11:00:00,263.42,264.05,262.74,264.05,4653.0,252.9079,253.5128,252.255,253.5128,4653.0
2022-05-12 11:10:00,264.2,264.38,261.91,262.28,15321.0,253.6568,253.8296,251.4582,251.8134,15321.0
2022-05-12 11:20:00,262.21,262.7,261.44,261.73,8503.0,251.7462,252.2166,251.0069,251.2853,8503.0
2022-05-12 11:30:00,262.03,262.77,261.39,262.77,8481.0,251.5734,252.2838,250.9589,252.2838,8481.0
2022-05-12 11:40:00,263.06,263.07,260.86,260.97,12104.0,252.5623,252.5719,250.4501,250.5557,12104.0
2022-05-12 11:50:00,260.66,261.19,259.79,260.04,7868.0,250.258,250.7669,249.4228,249.6628,7868.0
2022-05-12 12:00:00,260.32,260.64,259.57,260.63,8804.0,249.9316,250.2388,249.2115,250.2292,8804.0
2022-05-12 12:10:00,260.17,260.48,259.25,259.82,13966.0,249.7876,250.0852,248.9043,249.4516,13966.0
2022-05-12 12:20:00,259.37,261.89,259.37,261.89,14758.0,249.0195,251.439,249.0195,251.439,14758.0
2022-05-12 12:30:00,261.68,263.01,261.67,262.4,12965.0,251.2373,252.5143,251.2277,251.9286,12965.0
2022-05-12 12:40:00,262.59,263.06,261.69,261.92,39709.0,252.111,252.5623,251.2469,251.4678,39709.0
2022-05-12 12:50:00,262.0,262.22,261.25,261.25,9289.0,251.5446,251.7558,250.8245,250.8245,9289.0
2022-05-12 13:00:00,261.02,261.64,260.26,260.49,12199.0,250.6037,251.1989,249.874,250.0948,12199.0
2022-05-12 13:10:00,260.46,261.24,259.87,260.0,9423.0,250.066,250.8149,249.4996,249.6244,9423.0
2022-05-12 13:20:00,259.9,260.41,259.06,259.84,8685.0,249.5284,250.018,248.7219,249.4708,8685.0
2022-05-12 13:30:00,259.68,259.94,258.53,258.62,8181.0,249.3171,249.5668,248.213,248.2994,8181.0
2022-05-12 13:40:00,258.51,259.38,257.43,257.43,9905.0,248.1938,249.0291,247.1569,247.1569,9905.0
2022-05-12 13:50:00,257.26,258.04,257.19,257.19,6273.0,246.9937,247.7426,246.9265,246.9265,6273.0
2022-05-12 14:00:00,257.37,258.08,255.81,256.06,14274.0,247.0993,247.781,245.6016,245.8416,14274.0
2022-05-12 14:10:00,256.12,256.34,255.36,256.2,20592.0,245.8992,246.1104,245.1695,245.976,20592.0
2022-05-12 14:20:00,256.07,256.48,255.09,255.89,14232.0,245.8512,246.2448,244.9103,245.6784,14232.0
2022-05-12 14:30:00,255.63,256.07,254.6,254.92,8573.0,245.4288,245.8512,244.4399,244.7471,8573.0
2022-05-12 14:40:00,254.99,255.27,254.46,254.9,9214.0,244.8143,245.0831,244.3055,244.7279,9214.0
2022-05-12 14:50:00,254.62,255.25,254.16,254.42,8287.0,244.4591,245.0639,244.0174,244.2671,8287.0
2022-05-12 15:00:00,254.43,255.31,254.02,254.38,18330.0,244.2767,245.1215,243.883,244.2286,18330.0
2022-05-12 15:10:00,254.41,255.56,253.85,255.37,39808.0,244.2575,245.3616,243.7198,245.1791,39808.0
2022-05-12 15:20:00,255.3,257.84,255.29,256.95,51737.0,245.1119,247.5506,245.1023,246.6961,51737.0
2022-05-12 15:30:00,256.78,258.63,256.78,258.38,19390.0,246.5329,248.309,246.5329,248.069,19390.0
2022-05-12 15:40:00,258.61,259.22,257.87,258.6,21571.0,248.2898,248.8755,247.5794,248.2802,21571.0
2022-05-12 15:50:00,258.74,260.44,258.51,260.27,69927.0,248.4147,250.0468,248.1938,249.8836,69927.0
2022-05-13 09:30:00,264.4,264.4,262.24,263.38,12299.0,253.8488,253.8488,251.775,252.8695,12299.0
2022-05-13 09:40:00,264.01,264.91,262.36,262.41,12161.0,253.4744,254.3384,251.8902,251.9382,12161.0
2022-05-13 09:50:00,262.72,265.75,262.71,265.49,11799.0,252.2358,255.1449,252.2262,254.8953,11799.0
2022-05-13 10:00:00,265.83,266.0,264.27,264.63,6741.0,255.2217,255.3849,253.724,254.0696,6741.0
2022-05-13 10:10:00,264.88,266.49,264.3,266.0,13558.0,254.3096,255.8554,253.7528,255.3849,13558.0
2022-05-13 10:20:00,265.81,267.05,265.81,266.54,5317.0,255.2025,256.393,255.2025,255.9034,5317.0
2022-05-13 10:30:00,266.43,267.39,266.19,267.09,11200.0,255.7978,256.7195,255.5674,256.4314,11200.0
2022-05-13 10:40:00,266.82,267.02,265.77,266.44,5701.0,256.1722,256.3642,255.1641,255.8074,5701.0
2022-05-13 10:50:00,266.43,266.67,266.26,266.26,6635.0,255.7978,256.0282,255.6346,255.6346,6635.0
2022-05-13 11:00:00,266.15,266.24,265.39,265.9,16481.0,255.529,255.6154,254.7993,255.2889,16481.0
2022-05-13 11:10:00,265.82,266.07,264.97,264.97,12664.0,255.2121,255.4521,254.396,254.396,12664.0
2022-05-13 11:20:00,265.25,265.85,265.2,265.43,7013.0,254.6649,255.2409,254.6169,254.8377,7013.0
2022-05-13 11:30:00,265.31,265.49,264.53,264.81,8123.0,254.7225,254.8953,253.9736,254.2424,8123.0
2022-05-13 11:40:00,264.53,264.7,263.77,264.7,8927.0,253.9736,254.1368,253.2439,254.1368,8927.0
2022-05-13 11:50:00,264.32,265.51,264.32,265.51,2845.0,253.772,254.9145,253.772,254.9145,2845.0
2022-05-13 12:00:00,265.66,266.06,265.32,265.85,6861.0,255.0585,255.4425,254.7321,255.2409,6861.0
2022-05-13 12:10:00,265.71,265.88,264.97,264.97,5897.0,255.1065,255.2697,254.396,254.396,5897.0
2022-05-13 12:20:00,264.82,265.3,263.95,264.26,12750.0,254.252,254.7129,253.4167,253.7144,12750.0
2022-05-13 12:30:00,264.26,264.7,264.06,264.18,8871.0,253.7144,254.1368,253.5224,253.6376,8871.0
2022-05-13 12:40:00,264.25,264.85,263.73,263.83,4720.0,253.7048,254.2808,253.2055,253.3015,4720.0
2022-05-13 12:50:00,263.83,264.58,263.7,264.52,19784.0,253.3015,254.0216,253.1767,253.964,19784.0
2022-05-13 13:00:00,264.5,265.6,264.38,264.99,11284.0,253.9448,255.0009,253.8296,254.4152,11284.0
2022-05-13 13:10:00,264.81,265.55,264.55,264.55,16065.0,254.2424,254.9529,253.9928,253.9928,16065.0
2022-05-13 13:20:00,264.61,264.98,264.14,264.75,6310.0,254.0504,254.4056,253.5992,254.1848,6310.0
2022-05-13 13:30:00,264.53,265.05,263.99,264.0,4217.0,253.9736,254.4728,253.4551,253.4647,4217.0
2022-05-13 13:40:00,263.81,264.02,263.33,263.87,17345.0,253.2823,253.484,252.8215,253.3399,17345.0
2022-05-13 13:50:00,263.7,264.07,263.22,263.28,5461.0,253.1767,253.532,252.7159,252.7735,5461.0
2022-05-13 14:00:00,263.13,263.4,262.17,262.83,8691.0,252.6295,252.8887,251.7078,252.3414,8691.0
2022-05-13 14:10:00,263.03,263.29,262.1,262.65,7131.0,252.5335,252.7831,251.6406,252.1686,7131.0
2022-05-13 14:20:00,262.79,263.09,262.0,262.62,9521.0,252.303,252.5911,251.5446,252.1398,9521.0
2022-05-13 14:30:00,262.45,263.48,262.45,263.2,2674.0,251.9766,252.9655,251.9766,252.6967,2674.0
2022-05-13 14:40:00,263.17,263.8,263.17,263.8,2645.0,252.6679,253.2727,252.6679,253.2727,2645.0
2022-05-13 14:50:00,263.78,264.77,263.59,264.67,4648.0,253.2535,254.204,253.0711,254.108,4648.0
2022-05-13 15:00:00,264.82,265.42,264.64,265.38,4144.0,254.252,254.8281,254.0792,254.7897,4144.0
2022-05-13 15:10:00,265.48,265.76,265.29,265.57,5088.0,254.8857,255.1545,254.7033,254.9721,5088.0
2022-05-13 15:20:00,265.53,266.12,265.17,266.12,18223.0,254.9337,255.5001,254.5881,255.5001,18223.0
2022-05-13 15:30:00,266.12,266.15,264.07,264.96,25819.0,255.5001,255.529,253.532,254.3864,25819.0
2022-05-13 15:40:00,265.01,265.52,264.33,264.58,18098.0,254.4344,254.9241,253.7816,254.0216,18098.0
2022-05-13 15:50:00,264.92,265.3,264.05,265.01,38679.0,254.348,254.7129,253.5128,254.4344,38679.0
2022-05-16 09:30:00,263.29,264.2,261.41,262.98,6070.0,252.7831,253.6568,250.9781,252.4855,6070.0
2022-05-16 09:40:00,262.91,262.91,259.24,259.44,3836.0,252.4182,252.4182,248.8947,249.0867,3836.0
2022-05-16 09:50:00,259.02,260.6,258.82,259.9,4627.0,248.6835,250.2004,248.4915,249.5284,4627.0
2022-05-16 10:00:00,259.8,260.73,259.19,260.56,7394.0,249.4324,250.3252,248.8467,250.162,7394.0
2022-05-16 10:10:00,260.66,262.22,260.23,261.8,5500.0,250.258,251.7558,249.8452,251.3525,5500.0
2022-05-16 10:20:00,262.17,263.15,261.88,263.15,4883.0,251.7078,252.6487,251.4294,252.6487,4883.0
2022-05-16 10:30:00,263.32,263.33,261.59,262.27,6741.0,252.8119,252.8215,251.1509,251.8038,6741.0
2022-05-16 10:40:00,261.91,262.3,260.82,261.62,15334.0,251.4582,251.8326,250.4117,251.1797,15334.0
2022-05-16 10:50:00,261.27,261.33,260.44,260.44,4023.0,250.8437,250.9013,250.0468,250.0468,4023.0
2022-05-16 11:00:00,260.47,260.8,260.0,260.63,4475.0,250.0756,250.3924,249.6244,250.2292,4475.0
2022-05-16 11:10:00,260.89,261.1,260.31,260.84,19638.0,250.4789,250.6805,249.922,250.4309,19638.0
2022-05-16 11:20:00,260.82,260.86,260.08,260.67,8049.0,250.4117,250.4501,249.7012,250.2676,8049.0
2022-05-16 11:30:00,260.84,261.79,260.84,261.79,10209.0,250.4309,251.3429,250.4309,251.3429,10209.0
2022-05-16 11:40:00,261.77,263.5,261.77,263.45,7414.0,251.3237,252.9847,251.3237,252.9367,7414.0
2022-05-16 11:50:00,263.15,264.86,263.15,264.73,5313.0,252.6487,254.2904,252.6487,254.1656,5313.0
2022-05-16 12:00:00,264.9,265.55,264.62,265.04,8353.0,254.3288,254.9529,254.06,254.4632,8353.0
2022-05-16 12:10:00,265.16,265.17,264.74,264.98,4419.0,254.5785,254.5881,254.1752,254.4056,4419.0
2022-05-16 12:20:00,264.83,264.83,264.54,264.7,2716.0,254.2616,254.2616,253.9832,254.1368,2716.0
2022-05-16 12:30:00,264.69,265.48,264.32,265.12,8764.0,254.1272,254.8857,253.772,254.5401,8764.0
2022-05-16 12:40:00,265.11,266.22,264.97,266.22,4517.0,254.5305,255.5962,254.396,255.5962,4517.0
2022-05-16 12:50:00,266.07,266.07,265.74,265.86,18431.0,255.4521,255.4521,255.1353,255.2505,18431.0
2022-05-16 13:00:00,265.74,265.84,265.15,265.84,8118.0,255.1353,255.2313,254.5689,255.2313,8118.0
2022-05-16 13:10:00,265.72,266.48,265.72,266.05,7810.0,255.1161,255.8458,255.1161,255.4329,7810.0
2022-05-16 13:20:00,266.05,267.41,266.04,267.41,6054.0,255.4329,256.7387,255.4233,256.7387,6054.0
2022-05-16 13:30:00,267.56,267.75,266.98,267.14,6464.0,256.8827,257.0651,256.3258,256.4794,6464.0
2022-05-16 13:40:00,267.1,267.18,266.05,266.08,10549.0,256.441,256.5178,255.4329,255.4617,10549.0
2022-05-16 13:50:00,266.3,266.67,266.29,266.48,5283.0,255.673,256.0282,255.6634,255.8458,5283.0
2022-05-16 14:00:00,266.34,267.22,266.26,266.73,5762.0,255.7114,256.5563,255.6346,256.0858,5762.0
2022-05-16 14:10:00,266.73,266.73,266.3,266.55,3700.0,256.0858,256.0858,255.673,255.913,3700.0
2022-05-16 14:20:00,266.48,267.28,266.48,267.23,12520.0,255.8458,256.6139,255.8458,256.5659,12520.0
2022-05-16 14:30:00,267.24,267.57,267.06,267.56,5333.0,256.5755,256.8923,256.4026,256.8827,5333.0
2022-05-16 14:40:00,267.64,268.31,267.54,267.66,11619.0,256.9595,257.6028,256.8635,256.9787,11619.0
2022-05-16 14:50:00,267.53,268.14,267.33,268.1,7809.0,256.8539,257.4395,256.6619,257.4011,7809.0
2022-05-16 15:00:00,267.97,268.73,267.83,268.46,12464.0,257.2763,258.006,257.1419,257.7468,12464.0
2022-05-16 15:10:00,268.43,268.44,266.9,267.12,8051.0,257.718,257.7276,256.249,256.4602,8051.0
2022-05-16 15:20:00,266.88,267.08,266.34,266.43,5219.0,256.2298,256.4218,255.7114,255.7978,5219.0
2022-05-16 15:30:00,266.33,266.54,265.46,265.6,16823.0,255.7018,255.9034,254.8665,255.0009,16823.0
2022-05-16 15:40:00,265.74,266.03,265.51,265.73,18523.0,255.1353,255.4137,254.9145,255.1257,18523.0
2022-05-16 15:50:00,265.75,266.7,264.81,265.54,67454.0,255.1449,256.057,254.2424,254.9433,67454.0
2022-05-17 09:30:00,272.04,273.65,271.67,273.65,13077.0,261.1839,262.7297,260.8287,262.7297,13077.0
2022-05-17 09:40:00,273.56,274.27,272.71,273.09,7925.0,262.6432,263.3249,261.8272,262.192,7925.0
2022-05-17 09:50:00,273.49,273.49,271.31,271.51,4871.0,262.576,262.576,260.483,260.6751,4871.0
2022-05-17 10:00:00,271.82,272.3,270.02,270.34,6801.0,260.9727,261.4335,259.2445,259.5517,6801.0
2022-05-17 10:10:00,270.26,270.7,269.52,270.1,3800.0,259.4749,259.8974,258.7645,259.3213,3800.0
2022-05-17 10:20:00,269.97,269.97,268.69,268.69,3326.0,259.1965,259.1965,257.9676,257.9676,3326.0
2022-05-17 10:30:00,268.88,269.55,268.52,268.81,2056.0,258.15,258.7933,257.8044,258.0828,2056.0
2022-05-17 10:40:00,268.31,268.4,266.99,267.0,5309.0,257.6028,257.6892,256.3354,256.345,5309.0
2022-05-17 10:50:00,267.14,269.09,266.89,269.09,3877.0,256.4794,258.3516,256.2394,258.3516,3877.0
2022-05-17 11:00:00,268.79,270.2,268.63,270.19,14359.0,258.0636,259.4173,257.91,259.4077,14359.0
2022-05-17 11:10:00,269.85,270.45,269.19,270.11,4790.0,259.0813,259.6574,258.4476,259.3309,4790.0
2022-05-17 11:20:00,269.87,270.3,269.56,269.74,3974.0,259.1005,259.5133,258.8029,258.9757,3974.0
2022-05-17 11:30:00,270.03,270.17,269.7,270.04,4552.0,259.2541,259.3885,258.9373,259.2637,4552.0
2022-05-17 11:40:00,269.96,270.1,269.65,269.87,4017.0,259.1869,259.3213,258.8893,259.1005,4017.0
2022-05-17 11:50:00,270.18,270.49,270.07,270.16,6231.0,259.3981,259.6958,259.2925,259.3789,6231.0
2022-05-17 12:00:00,270.16,270.16,269.23,270.0,10872.0,259.3789,259.3789,258.486,259.2253,10872.0
2022-05-17 12:10:00,269.82,271.3,269.68,271.25,1614.0,259.0525,260.4734,258.9181,260.4254,1614.0
2022-05-17 12:20:00,271.31,271.35,270.66,270.95,4660.0,260.483,260.5214,259.859,260.1374,4660.0
2022-05-17 12:30:00,270.76,271.26,270.58,271.05,1678.0,259.955,260.435,259.7822,260.2334,1678.0
2022-05-17 12:40:00,271.17,271.82,271.05,271.43,3147.0,260.3486,260.9727,260.2334,260.5982,3147.0
2022-05-17 12:50:00,271.44,271.44,270.63,271.13,1900.0,260.6078,260.6078,259.8302,260.3102,1900.0
2022-05-17 13:00:00,271.21,271.53,270.78,271.27,3742.0,260.387,260.6943,259.9742,260.4446,3742.0
2022-05-17 13:10:00,271.63,271.94,271.58,271.67,7557.0,260.7903,261.0879,260.7423,260.8287,7557.0
2022-05-17 13:20:00,271.73,271.73,271.3,271.3,2342.0,260.8863,260.8863,260.4734,260.4734,2342.0
2022-05-17 13:30:00,271.4,271.62,271.23,271.56,7252.0,260.5694,260.7807,260.4062,260.7231,7252.0
2022-05-17 13:40:00,271.33,271.38,271.03,271.05,2548.0,260.5022,260.5502,260.2142,260.2334,2548.0
2022-05-17 13:50:00,271.16,271.28,271.04,271.04,3668.0,260.339,260.4542,260.2238,260.2238,3668.0
2022-05-17 14:00:00,270.88,271.65,270.61,271.59,3748.0,260.0702,260.8095,259.811,260.7519,3748.0
2022-05-17 14:10:00,271.34,271.46,269.57,270.0,5280.0,260.5118,260.627,258.8125,259.2253,5280.0
2022-05-17 14:20:00,269.95,270.33,269.18,270.11,3941.0,259.1773,259.5421,258.438,259.3309,3941.0
2022-05-17 14:30:00,269.91,270.8,269.54,270.8,4607.0,259.1389,259.9934,258.7837,259.9934,4607.0
2022-05-17 14:40:00,270.94,271.6,270.69,271.6,5107.0,260.1278,260.7615,259.8878,260.7615,5107.0
2022-05-17 14:50:00,271.47,271.8,271.18,271.47,2735.0,260.6366,260.9535,260.3582,260.6366,2735.0
2022-05-17 15:00:00,271.53,271.91,271.33,271.6,4927.0,260.6943,261.0591,260.5022,260.7615,4927.0
2022-05-17 15:10:00,271.48,272.15,271.48,272.15,2844.0,260.6463,261.2895,260.6463,261.2895,2844.0
2022-05-17 15:20:00,272.32,272.32,271.89,272.15,2306.0,261.4527,261.4527,261.0399,261.2895,2306.0
2022-05-17 15:30:00,272.16,272.25,271.72,271.72,5994.0,261.2991,261.3855,260.8767,260.8767,5994.0
2022-05-17 15:40:00,271.73,272.2,271.47,271.5,9216.0,260.8863,261.3375,260.6366,260.6655,9216.0
2022-05-17 15:50:00,271.7,272.49,271.66,272.49,25266.0,260.8575,261.6159,260.8191,261.6159,25266.0
2022-05-18 09:30:00,269.23,269.36,266.5,266.73,14161.0,258.486,258.6109,255.865,256.0858,14161.0
2022-05-18 09:40:00,266.02,266.56,265.44,266.16,7992.0,255.4041,255.9226,254.8473,255.5386,7992.0
2022-05-18 09:50:00,266.07,267.86,265.91,267.85,4994.0,255.4521,257.1707,255.2985,257.1611,4994.0
2022-05-18 10:00:00,269.09,270.18,269.09,269.73,6517.0,258.3516,259.3981,258.3516,258.9661,6517.0
2022-05-18 10:10:00,270.0,270.94,269.59,270.42,7874.0,259.2253,260.1278,258.8317,259.6286,7874.0
2022-05-18 10:20:00,270.25,270.25,268.92,269.27,6168.0,259.4653,259.4653,258.1884,258.5244,6168.0
2022-05-18 10:30:00,268.94,269.51,268.3,269.07,2975.0,258.2076,258.7549,257.5932,258.3324,2975.0
2022-05-18 10:40:00,268.8,269.35,268.55,269.35,1412.0,258.0732,258.6013,257.8332,258.6013,1412.0
2022-05-18 10:50:00,269.48,269.48,268.77,269.31,1548.0,258.7261,258.7261,258.0444,258.5628,1548.0
2022-05-18 11:00:00,269.26,269.27,268.06,268.06,3885.0,258.5148,258.5244,257.3627,257.3627,3885.0
2022-05-18 11:10:00,268.01,268.23,267.5,267.5,1628.0,257.3147,257.5259,256.8251,256.8251,1628.0
2022-05-18 11:20:00,267.29,267.36,266.66,266.96,1489.0,256.6235,256.6907,256.0186,256.3066,1489.0
2022-05-18 11:30:00,266.67,267.67,266.65,267.57,2173.0,256.0282,256.9883,256.009,256.8923,2173.0
2022-05-18 11:40:00,267.31,268.24,267.31,267.59,1680.0,256.6427,257.5355,256.6427,256.9115,1680.0
2022-05-18 11:50:00,267.51,267.91,266.66,266.74,1401.0,256.8347,257.2187,256.0186,256.0954,1401.0
2022-05-18 12:00:00,266.57,266.61,265.73,265.75,2412.0,255.9322,255.9706,255.1257,255.1449,2412.0
2022-05-18 12:10:00,265.98,266.46,265.74,266.46,3834.0,255.3657,255.8266,255.1353,255.8266,3834.0
2022-05-18 12:20:00,266.5,266.5,265.45,265.7,1561.0,255.865,255.865,254.8569,255.0969,1561.0
2022-05-18 12:30:00,265.64,267.01,265.64,266.52,8059.0,255.0393,256.3546,255.0393,255.8842,8059.0
2022-05-18 12:40:00,266.84,267.55,266.41,267.17,8153.0,256.1914,256.8731,255.7786,256.5082,8153.0
2022-05-18 12:50:00,267.15,267.57,267.07,267.09,2301.0,256.489,256.8923,256.4122,256.4314,2301.0
2022-05-18 13:00:00,266.64,266.64,266.02,266.25,7783.0,255.9994,255.9994,255.4041,255.625,7783.0
2022-05-18 13:10:00,266.13,266.13,264.97,264.98,21463.0,255.5097,255.5097,254.396,254.4056,21463.0
2022-05-18 13:20:00,265.06,265.45,264.81,265.42,2730.0,254.4824,254.8569,254.2424,254.8281,2730.0
2022-05-18 13:30:00,265.28,265.29,264.34,264.99,4835.0,254.6937,254.7033,253.7912,254.4152,4835.0
2022-05-18 13:40:00,265.06,265.41,264.58,264.94,5899.0,254.4824,254.8185,254.0216,254.3672,5899.0
2022-05-18 13:50:00,264.72,264.89,264.36,264.6,3239.0,254.156,254.3192,253.8104,254.0408,3239.0
2022-05-18 14:00:00,264.59,264.96,264.11,264.41,2904.0,254.0312,254.3864,253.5704,253.8584,2904.0
2022-05-18 14:10:00,264.44,265.48,264.43,265.42,4353.0,253.8872,254.8857,253.8776,254.8281,4353.0
2022-05-18 14:20:00,265.35,265.8,264.92,265.72,2777.0,254.7609,255.1929,254.348,255.1161,2777.0
2022-05-18 14:30:00,265.43,265.64,264.44,264.87,5133.0,254.8377,255.0393,253.8872,254.3,5133.0
2022-05-18 14:40:00,264.84,265.27,264.63,264.93,5588.0,254.2712,254.6841,254.0696,254.3576,5588.0
2022-05-18 14:50:00,265.0,265.0,264.23,264.33,4228.0,254.4248,254.4248,253.6856,253.7816,4228.0
2022-05-18 15:00:00,264.65,264.82,264.23,264.25,3365.0,254.0888,254.252,253.6856,253.7048,3365.0
2022-05-18 15:10:00,264.58,265.01,264.44,264.67,4583.0,254.0216,254.4344,253.8872,254.108,4583.0
2022-05-18 15:20:00,264.92,265.04,263.84,263.91,8336.0,254.348,254.4632,253.3111,253.3783,8336.0
2022-05-18 15:30:00,264.02,264.53,262.95,264.32,23795.0,253.484,253.9736,252.4567,253.772,23795.0
2022-05-18 15:40:00,264.21,264.37,262.49,262.69,10993.0,253.6664,253.82,252.015,252.207,10993.0
2022-05-18 15:50:00,262.51,263.65,262.51,263.35,32908.0,252.0342,253.1287,252.0342,252.8407,32908.0
2022-05-19 09:30:00,260.33,263.99,260.33,263.02,7995.0,249.9412,253.4551,249.9412,252.5239,7995.0
2022-05-19 09:40:00,263.49,263.49,259.35,259.85,9696.0,252.9751,252.9751,249.0003,249.4804,9696.0
2022-05-19 09:50:00,259.84,260.25,258.55,259.53,7062.0,249.4708,249.8644,248.2322,249.1731,7062.0
2022-05-19 10:00:00,259.7,262.67,259.7,261.56,9324.0,249.3363,252.1878,249.3363,251.1221,9324.0
2022-05-19 10:10:00,262.19,263.05,261.57,262.32,5871.0,251.727,252.5527,251.1317,251.8518,5871.0
2022-05-19 10:20:00,262.5,263.26,261.81,262.48,6738.0,252.0246,252.7543,251.3621,252.0054,6738.0
2022-05-19 10:30:00,261.93,263.37,261.35,261.92,5680.0,251.4774,252.8599,250.9205,251.4678,5680.0
2022-05-19 10:40:00,261.74,262.04,260.95,261.06,4623.0,251.2949,251.583,250.5365,250.6421,4623.0
2022-05-19 10:50:00,261.15,262.65,261.15,261.94,4777.0,250.7285,252.1686,250.7285,251.487,4777.0
2022-05-19 11:00:00,262.01,262.43,260.89,261.11,5354.0,251.5542,251.9574,250.4789,250.6901,5354.0
2022-05-19 11:10:00,261.72,262.65,261.17,262.13,6645.0,251.2757,252.1686,250.7477,251.6694,6645.0
2022-05-19 11:20:00,262.0,262.56,261.83,262.32,4279.0,251.5446,252.0822,251.3813,251.8518,4279.0
2022-05-19 11:30:00,262.62,264.15,262.51,264.15,3014.0,252.1398,253.6088,252.0342,253.6088,3014.0
2022-05-19 11:40:00,263.91,264.37,263.85,264.26,8267.0,253.3783,253.82,253.3207,253.7144,8267.0
2022-05-19 11:50:00,264.41,264.41,263.23,263.49,4264.0,253.8584,253.8584,252.7255,252.9751,4264.0
2022-05-19 12:00:00,263.6,264.11,263.29,263.74,3097.0,253.0807,253.5704,252.7831,253.2151,3097.0
2022-05-19 12:10:00,263.69,264.34,263.69,263.96,2185.0,253.1671,253.7912,253.1671,253.4263,2185.0
2022-05-19 12:20:00,263.48,263.91,262.92,263.58,5937.0,252.9655,253.3783,252.4278,253.0615,5937.0
2022-05-19 12:30:00,263.9,263.9,262.95,263.06,3797.0,253.3687,253.3687,252.4567,252.5623,3797.0
2022-05-19 12:40:00,262.95,263.47,262.76,263.21,6311.0,252.4567,252.9559,252.2742,252.7063,6311.0
2022-05-19 12:50:00,263.18,263.86,263.04,263.6,3366.0,252.6775,253.3303,252.5431,253.0807,3366.0
2022-05-19 13:00:00,263.55,264.04,263.39,263.65,3012.0,253.0327,253.5032,252.8791,253.1287,3012.0
2022-05-19 13:10:00,263.55,264.05,262.93,264.05,6913.0,253.0327,253.5128,252.4374,253.5128,6913.0
2022-05-19 13:20:00,264.06,264.51,263.96,264.3,3637.0,253.5224,253.9544,253.4263,253.7528,3637.0
2022-05-19 13:30:00,263.99,265.0,263.89,264.19,3772.0,253.4551,254.4248,253.3591,253.6472,3772.0
2022-05-19 13:40:00,264.83,264.99,264.13,264.13,2629.0,254.2616,254.4152,253.5896,253.5896,2629.0
2022-05-19 13:50:00,264.03,266.26,264.03,265.63,3720.0,253.4936,255.6346,253.4936,255.0297,3720.0
2022-05-19 14:00:00,266.28,266.28,264.55,264.85,3215.0,255.6538,255.6538,253.9928,254.2808,3215.0
2022-05-19 14:10:00,265.12,265.65,264.89,265.18,2580.0,254.5401,255.0489,254.3192,254.5977,2580.0
2022-05-19 14:20:00,264.99,265.8,264.99,265.3,3273.0,254.4152,255.1929,254.4152,254.7129,3273.0
2022-05-19 14:30:00,265.53,265.85,264.91,265.85,4099.0,254.9337,255.2409,254.3384,255.2409,4099.0
2022-05-19 14:40:00,265.25,266.12,264.62,266.01,8207.0,254.6649,255.5001,254.06,255.3945,8207.0
2022-05-19 14:50:00,265.9,266.35,265.38,265.89,5400.0,255.2889,255.721,254.7897,255.2793,5400.0
2022-05-19 15:00:00,266.34,267.22,265.98,266.33,5435.0,255.7114,256.5563,255.3657,255.7018,5435.0
2022-05-19 15:10:00,265.94,266.19,265.12,265.3,11762.0,255.3273,255.5674,254.5401,254.7129,11762.0
2022-05-19 15:20:00,265.25,266.18,264.61,264.79,24727.0,254.6649,255.5578,254.0504,254.2232,24727.0
2022-05-19 15:30:00,264.57,264.82,263.65,263.76,9637.0,254.012,254.252,253.1287,253.2343,9637.0
2022-05-19 15:40:00,263.65,264.37,263.4,263.79,9899.0,253.1287,253.82,252.8887,253.2631,9899.0
2022-05-19 15:50:00,263.77,263.92,262.59,262.71,42337.0,253.2439,253.3879,252.111,252.2262,42337.0
2022-05-20 09:30:00,265.25,265.45,263.59,264.31,12925.0,254.6649,254.8569,253.0711,253.7624,12925.0
2022-05-20 09:40:00,264.03,264.03,261.72,261.72,7831.0,253.4936,253.4936,251.2757,251.2757,7831.0
2022-05-20 09:50:00,262.38,262.38,260.51,260.51,9893.0,251.9094,251.9094,250.114,250.114,9893.0
2022-05-20 10:00:00,260.65,260.75,258.92,259.28,8722.0,250.2484,250.3444,248.5875,248.9331,8722.0
2022-05-20 10:10:00,259.18,259.7,258.43,259.7,20789.0,248.8371,249.3363,248.117,249.3363,20789.0
2022-05-20 10:20:00,259.42,259.88,259.16,259.55,12769.0,249.0675,249.5092,248.8179,249.1923,12769.0
2022-05-20 10:30:00,259.55,259.66,258.73,259.49,6055.0,249.1923,249.2979,248.4051,249.1347,6055.0
2022-05-20 10:40:00,259.88,260.0,259.06,259.06,2890.0,249.5092,249.6244,248.7219,248.7219,2890.0
2022-05-20 10:50:00,259.14,259.18,257.94,257.94,1549.0,248.7987,248.8371,247.6466,247.6466,1549.0
2022-05-20 11:00:00,258.23,258.35,257.6,257.66,4613.0,247.925,248.0402,247.3201,247.3778,4613.0
2022-05-20 11:10:00,257.8,257.81,256.49,256.75,1878.0,247.5122,247.5218,246.2544,246.5041,1878.0
2022-05-20 11:20:00,256.8,257.46,256.59,257.45,4435.0,246.5521,247.1857,246.3505,247.1761,4435.0
2022-05-20 11:30:00,257.61,257.97,256.92,257.19,3343.0,247.3298,247.6754,246.6673,246.9265,3343.0
2022-05-20 11:40:00,257.36,257.86,257.2,257.78,3588.0,247.0897,247.5698,246.9361,247.493,3588.0
2022-05-20 11:50:00,257.75,258.73,257.75,258.12,3791.0,247.4642,248.4051,247.4642,247.8194,3791.0
2022-05-20 12:00:00,258.29,258.29,256.66,256.66,3029.0,247.9826,247.9826,246.4177,246.4177,3029.0
2022-05-20 12:10:00,256.22,256.75,255.72,255.72,3933.0,245.9952,246.5041,245.5152,245.5152,3933.0
2022-05-20 12:20:00,255.94,255.94,255.25,255.61,8116.0,245.7264,245.7264,245.0639,245.4096,8116.0
2022-05-20 12:30:00,255.64,255.94,254.9,255.04,5813.0,245.4384,245.7264,244.7279,244.8623,5813.0
2022-05-20 12:40:00,255.17,255.18,253.88,255.07,11723.0,244.9871,244.9967,243.7486,244.8911,11723.0
2022-05-20 12:50:00,254.95,255.78,254.33,255.34,10811.0,244.7759,245.5728,244.1806,245.1503,10811.0
2022-05-20 13:00:00,255.46,255.67,254.11,254.45,11775.0,245.2655,245.4672,243.9694,244.2959,11775.0
2022-05-20 13:10:00,254.2,254.63,253.78,253.88,11093.0,244.0558,244.4687,243.6526,243.7486,11093.0
2022-05-20 13:20:00,253.68,253.99,253.33,253.9,6031.0,243.5566,243.8542,243.2205,243.7678,6031.0
2022-05-20 13:30:00,254.0,255.56,253.98,255.27,11390.0,243.8638,245.3616,243.8446,245.0831,11390.0
2022-05-20 13:40:00,255.14,255.79,254.82,255.3,12940.0,244.9583,245.5824,244.6511,245.1119,12940.0
2022-05-20 13:50:00,255.19,255.19,254.28,254.69,13306.0,245.0063,245.0063,244.1326,244.5263,13306.0
2022-05-20 14:00:00,254.74,255.7,254.3,254.44,8618.0,244.5743,245.496,244.1518,244.2863,8618.0
2022-05-20 14:10:00,254.5,254.73,253.71,253.97,3971.0,244.3439,244.5647,243.5854,243.835,3971.0
2022-05-20 14:20:00,253.86,254.25,253.39,254.11,3219.0,243.7294,244.1038,243.2782,243.9694,3219.0
2022-05-20 14:30:00,254.25,254.31,253.36,254.17,3182.0,244.1038,244.1614,243.2494,244.027,3182.0
2022-05-20 14:40:00,254.04,254.89,254.04,254.89,1245.0,243.9022,244.7183,243.9022,244.7183,1245.0
2022-05-20 14:50:00,255.04,255.65,255.02,255.1,6539.0,244.8623,245.448,244.8431,244.9199,6539.0
2022-05-20 15:00:00,255.33,255.63,254.4,254.41,8034.0,245.1407,245.4288,244.2478,244.2575,8034.0
2022-05-20 15:10:00,254.42,255.15,254.26,254.84,6048.0,244.2671,244.9679,244.1134,244.6703,6048.0
2022-05-20 15:20:00,254.98,256.18,254.98,256.18,4979.0,244.8047,245.9568,244.8047,245.9568,4979.0
2022-05-20 15:30:00,256.38,257.52,255.86,257.16,18895.0,246.1488,247.2433,245.6496,246.8977,18895.0
2022-05-20 15:40:00,257.54,258.94,257.53,258.9,14248.0,247.2625,248.6067,247.2529,248.5683,14248.0
2022-05-20 15:50:00,259.2,259.35,258.11,258.62,41226.0,248.8563,249.0003,247.8098,248.2994,41226.0
2022-05-23 09:30:00,262.73,263.57,260.35,260.36,10651.0,252.2454,253.0519,249.9604,249.97,10651.0
2022-05-23 09:40:00,261.37,262.67,261.21,262.67,4514.0,250.9397,252.1878,250.7861,252.1878,4514.0
2022-05-23 09:50:00,262.62,263.05,260.6,260.71,7770.0,252.1398,252.5527,250.2004,250.306,7770.0
2022-05-23 10:00:00,260.44,260.44,259.17,259.29,8819.0,250.0468,250.0468,248.8275,248.9427,8819.0
2022-05-23 10:10:00,260.01,261.99,259.73,261.99,5597.0,249.634,251.535,249.3651,251.535,5597.0
2022-05-23 10:20:00,261.49,261.59,260.58,261.45,9547.0,251.0549,251.1509,250.1812,251.0165,9547.0
2022-05-23 10:30:00,261.21,261.75,260.89,261.73,7599.0,250.7861,251.3045,250.4789,251.2853,7599.0
2022-05-23 10:40:00,262.0,263.06,261.85,263.06,7587.0,251.5446,252.5623,251.4005,252.5623,7587.0
2022-05-23 10:50:00,262.39,262.58,261.43,262.49,4046.0,251.919,252.1014,250.9973,252.015,4046.0
2022-05-23 11:00:00,262.32,262.76,261.91,262.25,8852.0,251.8518,252.2742,251.4582,251.7846,8852.0
2022-05-23 11:10:00,262.35,263.13,261.84,262.89,10858.0,251.8806,252.6295,251.3909,252.399,10858.0
2022-05-23 11:20:00,263.24,263.73,262.89,263.29,2735.0,252.7351,253.2055,252.399,252.7831,2735.0
2022-05-23 11:30:00,263.48,263.7,263.3,263.41,5886.0,252.9655,253.1767,252.7927,252.8983,5886.0
2022-05-23 11:40:00,263.48,263.53,262.78,262.78,6151.0,252.9655,253.0135,252.2934,252.2934,6151.0
2022-05-23 11:50:00,263.28,263.62,263.04,263.04,4477.0,252.7735,253.0999,252.5431,252.5431,4477.0
2022-05-23 12:00:00,262.89,263.41,262.82,263.3,2656.0,252.399,252.8983,252.3318,252.7927,2656.0
2022-05-23 12:10:00,263.03,263.03,262.47,262.84,16103.0,252.5335,252.5335,251.9958,252.351,16103.0
2022-05-23 12:20:00,263.0,263.25,262.49,262.49,7028.0,252.5047,252.7447,252.015,252.015,7028.0
2022-05-23 12:30:00,262.4,262.42,262.08,262.29,2790.0,251.9286,251.9478,251.6214,251.823,2790.0
2022-05-23 12:40:00,262.4,262.4,261.69,261.69,3198.0,251.9286,251.9286,251.2469,251.2469,3198.0
2022-05-23 12:50:00,261.59,262.2,261.46,262.2,2155.0,251.1509,251.7366,251.0261,251.7366,2155.0
2022-05-23 13:00:00,262.12,262.3,261.2,261.5,6899.0,251.6598,251.8326,250.7765,251.0645,6899.0
2022-05-23 13:10:00,261.3,261.58,260.46,260.67,3842.0,250.8725,251.1413,250.066,250.2676,3842.0
2022-05-23 13:20:00,260.65,261.14,260.16,261.13,4319.0,250.2484,250.7189,249.778,250.7093,4319.0
2022-05-23 13:30:00,261.0,261.87,260.9,261.61,4074.0,250.5845,251.4197,250.4885,251.1701,4074.0
2022-05-23 13:40:00,261.47,262.0,261.34,261.92,4958.0,251.0357,251.5446,250.9109,251.4678,4958.0
2022-05-23 13:50:00,262.04,262.68,261.82,262.49,2442.0,251.583,252.1974,251.3717,252.015,2442.0
2022-05-23 14:00:00,262.57,262.86,262.3,262.62,1908.0,252.0918,252.3702,251.8326,252.1398,1908.0
2022-05-23 14:10:00,262.79,262.84,262.54,262.68,2670.0,252.303,252.351,252.063,252.1974,2670.0
2022-05-23 14:20:00,262.74,262.77,262.55,262.67,2929.0,252.255,252.2838,252.0726,252.1878,2929.0
2022-05-23 14:30:00,262.59,263.06,262.58,263.04,1549.0,252.111,252.5623,252.1014,252.5431,1549.0
2022-05-23 14:40:00,262.86,263.1,262.08,262.08,4741.0,252.3702,252.6007,251.6214,251.6214,4741.0
2022-05-23 14:50:00,262.15,262.15,261.76,261.79,2633.0,251.6886,251.6886,251.3141,251.3429,2633.0
2022-05-23 15:00:00,261.94,262.19,261.86,262.18,4794.0,251.487,251.727,251.4101,251.7174,4794.0
2022-05-23 15:10:00,262.12,262.12,261.47,261.51,2787.0,251.6598,251.6598,251.0357,251.0741,2787.0
2022-05-23 15:20:00,261.53,261.77,261.0,261.46,4379.0,251.0933,251.3237,250.5845,251.0261,4379.0
2022-05-23 15:30:00,261.66,261.98,261.29,261.29,7915.0,251.2181,251.5254,250.8629,250.8629,7915.0
2022-05-23 15:40:00,261.14,261.2,260.37,260.51,12724.0,250.7189,250.7765,249.9796,250.114,12724.0
2022-05-23 15:50:00,260.51,261.69,260.3,261.69,27218.0,250.114,251.2469,249.9124,251.2469,27218.0
2022-05-24 09:30:00,259.95,260.45,256.76,256.88,7026.0,249.5764,250.0564,246.5137,246.6289,7026.0
2022-05-24 09:40:00,256.28,257.08,255.61,256.77,9777.0,246.0528,246.8209,245.4096,246.5233,9777.0
2022-05-24 09:50:00,256.82,257.11,255.89,257.08,3913.0,246.5713,246.8497,245.6784,246.8209,3913.0
2022-05-24 10:00:00,257.18,257.51,256.23,256.93,4454.0,246.9169,247.2337,246.0048,246.6769,4454.0
2022-05-24 10:10:00,257.88,258.33,256.62,256.62,4105.0,247.589,248.021,246.3793,246.3793,4105.0
2022-05-24 10:20:00,256.7,257.77,256.68,257.17,2761.0,246.4561,247.4834,246.4369,246.9073,2761.0
2022-05-24 10:30:00,257.26,257.26,255.84,256.48,1803.0,246.9937,246.9937,245.6304,246.2448,1803.0
2022-05-24 10:40:00,256.19,256.58,254.97,254.97,2519.0,245.9664,246.3409,244.7951,244.7951,2519.0
2022-05-24 10:50:00,255.02,255.22,254.66,254.87,3036.0,244.8431,245.0351,244.4975,244.6991,3036.0
2022-05-24 11:00:00,255.21,255.42,254.64,255.05,2324.0,245.0255,245.2271,244.4783,244.8719,2324.0
2022-05-24 11:10:00,254.9,255.03,254.25,254.51,5023.0,244.7279,244.8527,244.1038,244.3535,5023.0
2022-05-24 11:20:00,254.06,255.1,254.06,255.06,1309.0,243.9214,244.9199,243.9214,244.8815,1309.0
2022-05-24 11:30:00,255.32,255.71,255.13,255.3,2801.0,245.1311,245.5056,244.9487,245.1119,2801.0
2022-05-24 11:40:00,255.7,257.09,255.58,256.78,2280.0,245.496,246.8305,245.3808,246.5329,2280.0
2022-05-24 11:50:00,256.64,257.15,256.64,257.12,1110.0,246.3985,246.8881,246.3985,246.8593,1110.0
2022-05-24 12:00:00,256.79,257.11,256.38,257.03,6080.0,246.5425,246.8497,246.1488,246.7729,6080.0
2022-05-24 12:10:00,256.84,257.69,256.84,257.06,4264.0,246.5905,247.4066,246.5905,246.8017,4264.0
2022-05-24 12:20:00,256.95,257.12,256.72,256.95,6962.0,246.6961,246.8593,246.4753,246.6961,6962.0
2022-05-24 12:30:00,256.83,257.1,255.83,256.22,2337.0,246.5809,246.8401,245.6208,245.9952,2337.0
2022-05-24 12:40:00,256.32,256.54,255.97,256.34,2704.0,246.0912,246.3024,245.7552,246.1104,2704.0
2022-05-24 12:50:00,256.68,257.45,256.44,257.23,3425.0,246.4369,247.1761,246.2064,246.9649,3425.0
2022-05-24 13:00:00,256.49,256.54,256.16,256.33,4209.0,246.2544,246.3024,245.9376,246.1008,4209.0
2022-05-24 13:10:00,256.63,257.02,256.58,256.96,1123.0,246.3889,246.7633,246.3409,246.7057,1123.0
2022-05-24 13:20:00,256.97,257.42,256.65,257.41,4448.0,246.7153,247.1473,246.4081,247.1377,4448.0
2022-05-24 13:30:00,257.49,257.68,257.0,257.68,2049.0,247.2145,247.397,246.7441,247.397,2049.0
2022-05-24 13:40:00,257.83,258.34,257.63,257.93,2500.0,247.541,248.0306,247.349,247.637,2500.0
2022-05-24 13:50:00,257.86,258.34,257.76,258.02,3668.0,247.5698,248.0306,247.4738,247.7234,3668.0
2022-05-24 14:00:00,258.36,258.99,257.94,258.83,2836.0,248.0498,248.6547,247.6466,248.5011,2836.0
2022-05-24 14:10:00,259.03,259.41,258.13,258.14,2730.0,248.6931,249.0579,247.829,247.8386,2730.0
2022-05-24 14:20:00,258.19,260.08,258.14,259.63,11971.0,247.8866,249.7012,247.8386,249.2691,11971.0
2022-05-24 14:30:00,259.56,260.47,259.54,260.46,7262.0,249.2019,250.0756,249.1827,250.066,7262.0
2022-05-24 14:40:00,260.41,260.49,259.14,259.34,7068.0,250.018,250.0948,248.7987,248.9907,7068.0
2022-05-24 14:50:00,258.81,259.34,258.64,259.34,2958.0,248.4819,248.9907,248.3186,248.9907,2958.0
2022-05-24 15:00:00,259.39,260.94,259.39,260.62,11575.0,249.0387,250.5269,249.0387,250.2196,11575.0
2022-05-24 15:10:00,260.67,261.21,260.31,260.49,12438.0,250.2676,250.7861,249.922,250.0948,12438.0
2022-05-24 15:20:00,260.06,261.01,259.96,260.96,2940.0,249.682,250.5941,249.586,250.5461,2940.0
2022-05-24 15:30:00,260.93,262.64,260.93,262.22,19878.0,250.5173,252.159,250.5173,251.7558,19878.0
2022-05-24 15:40:00,262.2,262.88,262.03,262.33,9746.0,251.7366,252.3894,251.5734,251.8614,9746.0
2022-05-24 15:50:00,262.34,262.49,261.09,262.06,42795.0,251.871,252.015,250.6709,251.6022,42795.0
2022-05-25 09:30:00,260.61,261.01,258.75,260.16,13198.0,250.21,250.5941,248.4243,249.778,13198.0
2022-05-25 09:40:00,260.42,261.37,259.23,259.48,9616.0,250.0276,250.9397,248.8851,249.1251,9616.0
2022-05-25 09:50:00,259.86,260.35,259.18,259.39,9159.0,249.49,249.9604,248.8371,249.0387,9159.0
2022-05-25 10:00:00,259.4,260.22,259.01,260.22,7274.0,249.0483,249.8356,248.6739,249.8356,7274.0
2022-05-25 10:10:00,260.21,261.07,259.62,260.51,23310.0,249.826,250.6517,249.2595,250.114,23310.0
2022-05-25 10:20:00,260.24,261.31,260.24,261.31,27296.0,249.8548,250.8821,249.8548,250.8821,27296.0
2022-05-25 10:30:00,261.22,262.73,261.22,262.23,36883.0,250.7957,252.2454,250.7957,251.7654,36883.0
2022-05-25 10:40:00,262.57,262.89,261.68,262.15,9199.0,252.0918,252.399,251.2373,251.6886,9199.0
2022-05-25 10:50:00,262.28,262.69,261.75,262.4,8331.0,251.8134,252.207,251.3045,251.9286,8331.0
2022-05-25 11:00:00,262.26,262.74,261.88,262.49,5101.0,251.7942,252.255,251.4294,252.015,5101.0
2022-05-25 11:10:00,262.36,262.69,262.2,262.26,3718.0,251.8902,252.207,251.7366,251.7942,3718.0
2022-05-25 11:20:00,262.16,262.51,261.96,262.37,2794.0,251.6982,252.0342,251.5062,251.8998,2794.0
2022-05-25 11:30:00,262.34,262.34,261.3,261.48,3564.0,251.871,251.871,250.8725,251.0453,3564.0
2022-05-25 11:40:00,261.17,262.17,261.17,261.82,5659.0,250.7477,251.7078,250.7477,251.3717,5659.0
2022-05-25 11:50:00,261.79,261.89,261.31,261.6,2193.0,251.3429,251.439,250.8821,251.1605,2193.0
2022-05-25 12:00:00,261.59,261.95,260.9,260.9,6559.0,251.1509,251.4966,250.4885,250.4885,6559.0
2022-05-25 12:10:00,260.9,261.37,260.62,260.63,2217.0,250.4885,250.9397,250.2196,250.2292,2217.0
2022-05-25 12:20:00,260.45,260.57,259.49,259.89,2682.0,250.0564,250.1716,249.1347,249.5188,2682.0
2022-05-25 12:30:00,260.15,260.29,259.68,259.72,2027.0,249.7684,249.9028,249.3171,249.3555,2027.0
2022-05-25 12:40:00,259.69,260.67,259.69,260.67,2458.0,249.3267,250.2676,249.3267,250.2676,2458.0
2022-05-25 12:50:00,260.49,260.58,259.79,260.51,4770.0,250.0948,250.1812,249.4228,250.114,4770.0
2022-05-25 13:00:00,260.52,260.52,259.8,259.94,6283.0,250.1236,250.1236,249.4324,249.5668,6283.0
2022-05-25 13:10:00,259.99,260.15,259.51,260.09,6697.0,249.6148,249.7684,249.1539,249.7108,6697.0
2022-05-25 13:20:00,260.04,260.04,259.17,259.55,8435.0,249.6628,249.6628,248.8275,249.1923,8435.0
2022-05-25 13:30:00,259.47,259.82,259.29,259.38,9933.0,249.1155,249.4516,248.9427,249.0291,9933.0
2022-05-25 13:40:00,259.34,259.7,259.05,259.54,7599.0,248.9907,249.3363,248.7123,249.1827,7599.0
2022-05-25 13:50:00,259.59,259.59,258.7,259.44,5053.0,249.2307,249.2307,248.3763,249.0867,5053.0
2022-05-25 14:00:00,259.26,260.97,258.48,259.3,8271.0,248.9139,250.5557,248.165,248.9523,8271.0
2022-05-25 14:10:00,259.78,260.8,259.57,260.27,4469.0,249.4132,250.3924,249.2115,249.8836,4469.0
2022-05-25 14:20:00,260.2,261.04,259.95,261.0,10426.0,249.8164,250.6229,249.5764,250.5845,10426.0
2022-05-25 14:30:00,261.0,261.59,260.95,261.29,11780.0,250.5845,251.1509,250.5365,250.8629,11780.0
2022-05-25 14:40:00,261.37,261.85,261.35,261.48,3140.0,250.9397,251.4005,250.9205,251.0453,3140.0
2022-05-25 14:50:00,261.73,262.99,261.45,262.75,13954.0,251.2853,252.4951,251.0165,252.2646,13954.0
2022-05-25 15:00:00,262.72,264.66,262.72,264.66,10114.0,252.2358,254.0984,252.2358,254.0984,10114.0
2022-05-25 15:10:00,264.66,264.95,263.93,264.94,19856.0,254.0984,254.3768,253.3975,254.3672,19856.0
2022-05-25 15:20:00,264.94,265.17,264.09,264.18,28831.0,254.3672,254.5881,253.5512,253.6376,28831.0
2022-05-25 15:30:00,264.3,264.31,262.89,262.96,11896.0,253.7528,253.7624,252.399,252.4663,11896.0
2022-05-25 15:40:00,262.97,263.34,262.63,262.91,10426.0,252.4759,252.8311,252.1494,252.4182,10426.0
2022-05-25 15:50:00,262.89,263.14,261.98,262.74,35974.0,252.399,252.6391,251.5254,252.255,35974.0
2022-05-26 09:30:00,266.8,268.55,265.67,267.6,6324.0,256.153,257.8332,255.0681,256.9211,6324.0
2022-05-26 09:40:00,267.68,268.64,266.72,268.17,7683.0,256.9979,257.9196,256.0762,257.4683,7683.0
2022-05-26 09:50:00,267.88,268.7,267.87,268.51,1519.0,257.1899,257.9772,257.1803,257.7948,1519.0
2022-05-26 10:00:00,268.35,268.89,267.19,268.6,4572.0,257.6412,258.1596,256.5274,257.8812,4572.0
2022-05-26 10:10:00,268.07,268.1,268.07,268.08,563.0,257.3723,257.4011,257.3723,257.3819,563.0
2022-05-26 10:20:00,268.17,268.51,268.1,268.51,1790.0,257.4683,257.7948,257.4011,257.7948,1790.0
2022-05-26 10:30:00,268.73,269.63,268.73,269.41,4608.0,258.006,258.8701,258.006,258.6589,4608.0
2022-05-26 10:40:00,269.27,269.27,268.41,268.48,900.0,258.5244,258.5244,257.6988,257.766,900.0
2022-05-26 10:50:00,268.48,268.6,268.24,268.25,4275.0,257.766,257.8812,257.5355,257.5451,4275.0
2022-05-26 11:00:00,268.77,268.77,267.95,268.14,2507.0,258.0444,258.0444,257.2571,257.4395,2507.0
2022-05-26 11:10:00,268.15,268.15,267.68,267.95,2884.0,257.4491,257.4491,256.9979,257.2571,2884.0
2022-05-26 11:20:00,267.96,268.53,267.53,268.48,1761.0,257.2667,257.814,256.8539,257.766,1761.0
2022-05-26 11:30:00,268.57,268.57,267.68,268.04,4439.0,257.8524,257.8524,256.9979,257.3435,4439.0
2022-05-26 11:40:00,267.93,268.06,267.79,267.8,1175.0,257.2379,257.3627,257.1035,257.1131,1175.0
2022-05-26 11:50:00,267.9,268.02,267.04,267.15,7455.0,257.2091,257.3243,256.3834,256.489,7455.0
2022-05-26 12:00:00,267.24,267.7,267.0,267.4,4055.0,256.5755,257.0171,256.345,256.7291,4055.0
2022-05-26 12:10:00,267.58,268.07,267.58,267.88,1563.0,256.9019,257.3723,256.9019,257.1899,1563.0
2022-05-26 12:20:00,268.17,268.35,268.04,268.24,2006.0,257.4683,257.6412,257.3435,257.5355,2006.0
2022-05-26 12:30:00,268.1,268.33,268.05,268.33,900.0,257.4011,257.622,257.3531,257.622,900.0
2022-05-26 12:40:00,268.37,268.53,268.11,268.53,2343.0,257.6604,257.814,257.4107,257.814,2343.0
2022-05-26 12:50:00,268.41,268.83,268.39,268.5,3313.0,257.6988,258.102,257.6796,257.7852,3313.0
2022-05-26 13:00:00,268.56,268.91,268.54,268.84,1807.0,257.8428,258.1788,257.8236,258.1116,1807.0
2022-05-26 13:10:00,269.09,269.27,268.94,269.16,2025.0,258.3516,258.5244,258.2076,258.4188,2025.0
2022-05-26 13:20:00,269.16,269.16,268.84,268.96,2726.0,258.4188,258.4188,258.1116,258.2268,2726.0
2022-05-26 13:30:00,269.06,269.34,269.05,269.11,1931.0,258.3228,258.5916,258.3132,258.3708,1931.0
2022-05-26 13:40:00,269.25,269.34,268.67,268.79,2929.0,258.5052,258.5916,257.9484,258.0636,2929.0
2022-05-26 13:50:00,268.69,269.35,268.48,269.35,1688.0,257.9676,258.6013,257.766,258.6013,1688.0
2022-05-26 14:00:00,269.63,269.63,268.53,269.05,5458.0,258.8701,258.8701,257.814,258.3132,5458.0
2022-05-26 14:10:00,268.84,269.06,268.66,268.78,2741.0,258.1116,258.3228,257.9388,258.054,2741.0
2022-05-26 14:20:00,268.72,268.78,268.42,268.59,3687.0,257.9964,258.054,257.7084,257.8716,3687.0
2022-05-26 14:30:00,268.54,268.55,267.13,268.51,7174.0,257.8236,257.8332,256.4698,257.7948,7174.0
2022-05-26 14:40:00,268.35,268.53,268.29,268.46,804.0,257.6412,257.814,257.5836,257.7468,804.0
2022-05-26 14:50:00,268.39,268.63,268.04,268.26,1701.0,257.6796,257.91,257.3435,257.5547,1701.0
2022-05-26 15:00:00,268.19,268.53,267.75,268.5,4281.0,257.4875,257.814,257.0651,257.7852,4281.0
2022-05-26 15:10:00,268.4,268.4,267.29,267.51,1963.0,257.6892,257.6892,256.6235,256.8347,1963.0
2022-05-26 15:20:00,267.72,267.72,267.14,267.54,1883.0,257.0363,257.0363,256.4794,256.8635,1883.0
2022-05-26 15:30:00,267.54,268.01,267.54,268.01,6446.0,256.8635,257.3147,256.8635,257.3147,6446.0
2022-05-26 15:40:00,268.16,268.85,268.06,268.85,8733.0,257.4587,258.1212,257.3627,258.1212,8733.0
2022-05-26 15:50:00,269.0,269.0,267.57,268.01,26486.0,258.2652,258.2652,256.8923,257.3147,26486.0
2022-05-27 09:30:00,270.7,273.2,270.7,271.31,12431.0,259.8974,262.2976,259.8974,260.483,12431.0
2022-05-27 09:40:00,271.57,272.4,271.0,272.06,8407.0,260.7327,261.5295,260.1854,261.2031,8407.0
2022-05-27 09:50:00,272.12,272.62,271.95,272.3,4579.0,261.2607,261.7408,261.0975,261.4335,4579.0
2022-05-27 10:00:00,272.42,273.0,272.17,272.37,10798.0,261.5487,262.1056,261.3087,261.5007,10798.0
2022-05-27 10:10:00,272.37,272.89,271.88,272.81,9452.0,261.5007,262.0,261.0303,261.9232,9452.0
2022-05-27 10:20:00,272.76,272.8,271.73,272.16,14762.0,261.8752,261.9136,260.8863,261.2991,14762.0
2022-05-27 10:30:00,272.64,272.97,272.36,272.74,8227.0,261.76,262.0768,261.4911,261.856,8227.0
2022-05-27 10:40:00,272.51,272.57,271.82,272.35,7145.0,261.6351,261.6928,260.9727,261.4815,7145.0
2022-05-27 10:50:00,272.58,272.74,271.86,272.28,15659.0,261.7024,261.856,261.0111,261.4143,15659.0
2022-05-27 11:00:00,272.7,272.98,272.6,272.62,7658.0,261.8176,262.0864,261.7216,261.7408,7658.0
2022-05-27 11:10:00,272.76,273.39,272.65,273.38,3879.0,261.8752,262.48,261.7696,262.4704,3879.0
2022-05-27 11:20:00,273.21,273.35,271.97,272.24,11424.0,262.3072,262.4416,261.1167,261.3759,11424.0
2022-05-27 11:30:00,272.26,272.38,272.0,272.31,3297.0,261.3951,261.5103,261.1455,261.4431,3297.0
2022-05-27 11:40:00,272.24,272.62,272.15,272.44,1338.0,261.3759,261.7408,261.2895,261.5679,1338.0
2022-05-27 11:50:00,272.4,272.5,272.03,272.35,1236.0,261.5295,261.6255,261.1743,261.4815,1236.0
2022-05-27 12:00:00,272.39,272.44,272.14,272.3,4723.0,261.5199,261.5679,261.2799,261.4335,4723.0
2022-05-27 12:10:00,272.51,272.58,272.35,272.46,2296.0,261.6351,261.7024,261.4815,261.5871,2296.0
2022-05-27 12:20:00,272.45,272.45,272.15,272.24,1200.0,261.5775,261.5775,261.2895,261.3759,1200.0
2022-05-27 12:30:00,272.4,272.54,272.19,272.32,2901.0,261.5295,261.6639,261.3279,261.4527,2901.0
2022-05-27 12:40:00,272.38,272.48,271.73,271.84,1940.0,261.5103,261.6063,260.8863,260.9919,1940.0
2022-05-27 12:50:00,271.68,272.24,271.6,272.24,1773.0,260.8383,261.3759,260.7615,261.3759,1773.0
2022-05-27 13:00:00,272.03,272.11,271.69,271.93,2560.0,261.1743,261.2511,260.8479,261.0783,2560.0
2022-05-27 13:10:00,272.07,272.07,271.44,271.53,2789.0,261.2127,261.2127,260.6078,260.6943,2789.0
2022-05-27 13:20:00,271.5,271.5,270.86,270.87,1528.0,260.6655,260.6655,260.051,260.0606,1528.0
2022-05-27 13:30:00,270.78,271.14,270.71,271.01,3481.0,259.9742,260.3198,259.907,260.195,3481.0
2022-05-27 13:40:00,270.78,270.92,270.6,270.82,3350.0,259.9742,260.1086,259.8014,260.0126,3350.0
2022-05-27 13:50:00,270.81,270.86,270.54,270.86,1453.0,260.003,260.051,259.7438,260.051,1453.0
2022-05-27 14:00:00,270.85,271.12,270.84,271.04,2158.0,260.0414,260.3006,260.0318,260.2238,2158.0
2022-05-27 14:10:00,271.18,271.42,271.13,271.38,2530.0,260.3582,260.5886,260.3102,260.5502,2530.0
2022-05-27 14:20:00,271.34,271.4,271.2,271.2,2152.0,260.5118,260.5694,260.3774,260.3774,2152.0
2022-05-27 14:30:00,271.21,271.4,270.98,270.98,2455.0,260.387,260.5694,260.1662,260.1662,2455.0
2022-05-27 14:40:00,270.98,271.41,270.92,271.4,2420.0,260.1662,260.579,260.1086,260.5694,2420.0
2022-05-27 14:50:00,271.26,271.57,271.22,271.47,2871.0,260.435,260.7327,260.3966,260.6366,2871.0
2022-05-27 15:00:00,271.6,272.18,271.54,271.84,2630.0,260.7615,261.3183,260.7039,260.9919,2630.0
2022-05-27 15:10:00,271.97,272.24,271.68,272.24,4312.0,261.1167,261.3759,260.8383,261.3759,4312.0
2022-05-27 15:20:00,272.09,272.61,272.06,272.48,4391.0,261.2319,261.7312,261.2031,261.6063,4391.0
2022-05-27 15:30:00,272.47,272.86,272.37,272.43,6815.0,261.5967,261.9712,261.5007,261.5583,6815.0
2022-05-27 15:40:00,272.57,272.86,272.28,272.55,11946.0,261.6928,261.9712,261.4143,261.6736,11946.0
2022-05-27 15:50:00,272.56,272.89,271.94,272.68,34720.0,261.6832,262.0,261.0879,261.7984,34720.0
2022-05-31 09:30:00,270.21,272.0,269.63,270.01,13722.0,259.4269,261.1455,258.8701,259.2349,13722.0
2022-05-31 09:40:00,269.57,270.23,268.02,268.02,5900.0,258.8125,259.4461,257.3243,257.3243,5900.0
2022-05-31 09:50:00,268.02,270.68,268.02,270.38,13334.0,257.3243,259.8782,257.3243,259.5901,13334.0
2022-05-31 10:00:00,270.58,271.57,270.2,270.85,18518.0,259.7822,260.7327,259.4173,260.0414,18518.0
2022-05-31 10:10:00,270.39,272.54,270.39,271.8,13139.0,259.5997,261.6639,259.5997,260.9535,13139.0
2022-05-31 10:20:00,272.02,272.26,270.08,270.08,8764.0,261.1647,261.3951,259.3021,259.3021,8764.0
2022-05-31 10:30:00,270.42,271.72,270.19,270.88,8045.0,259.6286,260.8767,259.4077,260.0702,8045.0
2022-05-31 10:40:00,270.75,271.17,270.25,270.68,4993.0,259.9454,260.3486,259.4653,259.8782,4993.0
2022-05-31 10:50:00,270.8,271.03,270.39,270.87,3273.0,259.9934,260.2142,259.5997,260.0606,3273.0
2022-05-31 11:00:00,270.88,270.88,270.03,270.03,2563.0,260.0702,260.0702,259.2541,259.2541,2563.0
2022-05-31 11:10:00,270.13,270.59,270.03,270.46,5492.0,259.3501,259.7918,259.2541,259.667,5492.0
2022-05-31 11:20:00,270.29,270.89,270.15,270.76,7672.0,259.5037,260.0798,259.3693,259.955,7672.0
2022-05-31 11:30:00,270.53,270.85,270.41,270.76,5354.0,259.7342,260.0414,259.619,259.955,5354.0
2022-05-31 11:40:00,270.88,271.21,270.87,271.16,2883.0,260.0702,260.387,260.0606,260.339,2883.0
2022-05-31 11:50:00,271.14,272.02,271.14,271.7,6921.0,260.3198,261.1647,260.3198,260.8575,6921.0
2022-05-31 12:00:00,271.66,272.16,271.65,271.78,3823.0,260.8191,261.2991,260.8095,260.9343,3823.0
2022-05-31 12:10:00,271.66,271.9,271.61,271.73,9321.0,260.8191,261.0495,260.7711,260.8863,9321.0
2022-05-31 12:20:00,271.85,271.96,271.44,271.78,2419.0,261.0015,261.1071,260.6078,260.9343,2419.0
2022-05-31 12:30:00,271.81,272.44,271.73,272.44,2119.0,260.9631,261.5679,260.8863,261.5679,2119.0
2022-05-31 12:40:00,272.57,272.57,272.07,272.07,3727.0,261.6928,261.6928,261.2127,261.2127,3727.0
2022-05-31 12:50:00,272.12,272.4,271.75,271.87,3326.0,261.2607,261.5295,260.9055,261.0207,3326.0
2022-05-31 13:00:00,271.95,272.47,271.46,272.47,3600.0,261.0975,261.5967,260.627,261.5967,3600.0
2022-05-31 13:10:00,272.49,272.49,271.55,271.68,2242.0,261.6159,261.6159,260.7135,260.8383,2242.0
2022-05-31 13:20:00,271.53,272.16,271.5,271.78,4934.0,260.6943,261.2991,260.6655,260.9343,4934.0
2022-05-31 13:30:00,271.96,272.54,271.92,272.43,2864.0,261.1071,261.6639,261.0687,261.5583,2864.0
2022-05-31 13:40:00,272.46,272.71,272.41,272.61,10164.0,261.5871,261.8272,261.5391,261.7312,10164.0
2022-05-31 13:50:00,272.61,273.66,272.52,273.48,13200.0,261.7312,262.7393,261.6447,262.5664,13200.0
2022-05-31 14:00:00,273.43,273.49,272.69,272.91,5281.0,262.5184,262.576,261.808,262.0192,5281.0
2022-05-31 14:10:00,273.03,273.33,272.88,273.13,17403.0,262.1344,262.4224,261.9904,262.2304,17403.0
2022-05-31 14:20:00,273.08,273.19,272.53,272.94,31401.0,262.1824,262.288,261.6543,262.048,31401.0
2022-05-31 14:30:00,272.8,273.23,272.58,273.16,4592.0,261.9136,262.3264,261.7024,262.2592,4592.0
2022-05-31 14:40:00,272.92,272.92,271.78,271.92,4023.0,262.0288,262.0288,260.9343,261.0687,4023.0
2022-05-31 14:50:00,272.02,272.16,271.41,271.85,8195.0,261.1647,261.2991,260.579,261.0015,8195.0
2022-05-31 15:00:00,271.97,272.13,271.36,271.9,6873.0,261.1167,261.2703,260.531,261.0495,6873.0
2022-05-31 15:10:00,271.93,272.71,271.78,272.2,5817.0,261.0783,261.8272,260.9343,261.3375,5817.0
2022-05-31 15:20:00,272.07,272.93,272.02,272.8,4928.0,261.2127,262.0384,261.1647,261.9136,4928.0
2022-05-31 15:30:00,272.8,273.49,272.79,273.35,9468.0,261.9136,262.576,261.904,262.4416,9468.0
2022-05-31 15:40:00,273.29,273.37,272.72,273.09,14312.0,262.384,262.4608,261.8368,262.192,14312.0
2022-05-31 15:50:00,272.69,273.62,271.68,272.43,72136.0,261.808,262.7009,260.8383,261.5583,72136.0
2022-06-01 09:30:00,273.41,274.91,270.81,270.81,10318.0,262.4992,263.9394,260.003,260.003,10318.0
2022-06-01 09:40:00,271.65,272.17,270.5,270.97,4860.0,260.8095,261.3087,259.7054,260.1566,4860.0
2022-06-01 09:50:00,271.77,271.83,270.04,271.46,2231.0,260.9247,260.9823,259.2637,260.627,2231.0
2022-06-01 10:00:00,270.51,271.72,270.51,270.72,13757.0,259.715,260.8767,259.715,259.9166,13757.0
2022-06-01 10:10:00,271.01,271.45,270.38,270.74,7651.0,260.195,260.6174,259.5901,259.9358,7651.0
2022-06-01 10:20:00,270.79,270.8,269.08,269.27,6326.0,259.9838,259.9934,258.342,258.5244,6326.0
2022-06-01 10:30:00,269.37,269.81,268.9,269.18,5734.0,258.6205,259.0429,258.1692,258.438,5734.0
2022-06-01 10:40:00,269.26,269.62,268.9,269.34,4852.0,258.5148,258.8605,258.1692,258.5916,4852.0
2022-06-01 10:50:00,269.3,269.9,269.23,269.69,4049.0,258.5532,259.1293,258.486,258.9277,4049.0
2022-06-01 11:00:00,269.72,269.72,268.91,269.0,4541.0,258.9565,258.9565,258.1788,258.2652,4541.0
2022-06-01 11:10:00,268.75,269.75,268.74,269.62,4282.0,258.0252,258.9853,258.0156,258.8605,4282.0
2022-06-01 11:20:00,269.35,269.77,268.97,269.73,8251.0,258.6013,259.0045,258.2364,258.9661,8251.0
2022-06-01 11:30:00,269.64,270.12,269.5,269.9,4646.0,258.8797,259.3405,258.7453,259.1293,4646.0
2022-06-01 11:40:00,269.66,269.78,269.2,269.35,4353.0,258.8989,259.0141,258.4572,258.6013,4353.0
2022-06-01 11:50:00,269.33,269.76,269.08,269.49,2751.0,258.582,258.9949,258.342,258.7357,2751.0
2022-06-01 12:00:00,269.35,269.63,269.09,269.54,3088.0,258.6013,258.8701,258.3516,258.7837,3088.0
2022-06-01 12:10:00,269.43,270.36,269.37,270.32,2729.0,258.6781,259.5709,258.6205,259.5325,2729.0
2022-06-01 12:20:00,270.57,270.7,270.23,270.23,4737.0,259.7726,259.8974,259.4461,259.4461,4737.0
2022-06-01 12:30:00,270.47,270.82,270.47,270.82,2379.0,259.6766,260.0126,259.6766,260.0126,2379.0
2022-06-01 12:40:00,270.82,270.92,270.44,270.57,8075.0,260.0126,260.1086,259.6478,259.7726,8075.0
2022-06-01 12:50:00,270.63,271.22,270.08,271.09,5879.0,259.8302,260.3966,259.3021,260.2718,5879.0
2022-06-01 13:00:00,271.17,271.48,270.81,270.94,5139.0,260.3486,260.6463,260.003,260.1278,5139.0
2022-06-01 13:10:00,271.06,271.81,270.95,271.81,4449.0,260.243,260.9631,260.1374,260.9631,4449.0
2022-06-01 13:20:00,271.81,273.16,271.81,272.86,11999.0,260.9631,262.2592,260.9631,261.9712,11999.0
2022-06-01 13:30:00,272.78,273.31,272.77,273.23,5580.0,261.8944,262.4032,261.8848,262.3264,5580.0
2022-06-01 13:40:00,273.25,273.46,273.03,273.46,5775.0,262.3456,262.5472,262.1344,262.5472,5775.0
2022-06-01 13:50:00,273.35,274.24,273.23,273.97,14557.0,262.4416,263.2961,262.3264,263.0369,14557.0
2022-06-01 14:00:00,274.07,274.07,273.34,273.54,7368.0,263.1329,263.1329,262.432,262.624,7368.0
2022-06-01 14:10:00,273.7,273.77,273.37,273.48,5732.0,262.7777,262.8449,262.4608,262.5664,5732.0
2022-06-01 14:20:00,273.42,274.87,273.34,274.45,6047.0,262.5088,263.901,262.432,263.4977,6047.0
2022-06-01 14:30:00,274.56,274.6,274.16,274.16,1619.0,263.6033,263.6417,263.2193,263.2193,1619.0
2022-06-01 14:40:00,274.14,274.54,274.1,274.36,2675.0,263.2001,263.5841,263.1617,263.4113,2675.0
2022-06-01 14:50:00,274.18,274.24,273.41,273.61,5109.0,263.2385,263.2961,262.4992,262.6913,5109.0
2022-06-01 15:00:00,273.6,273.74,273.19,273.59,3480.0,262.6816,262.8161,262.288,262.672,3480.0
2022-06-01 15:10:00,273.48,274.29,273.47,274.15,3873.0,262.5664,263.3441,262.5568,263.2097,3873.0
2022-06-01 15:20:00,274.2,274.41,273.86,274.06,4105.0,263.2577,263.4593,262.9313,263.1233,4105.0
2022-06-01 15:30:00,273.94,274.33,273.61,274.25,6782.0,263.0081,263.3825,262.6913,263.3057,6782.0
2022-06-01 15:40:00,274.4,274.48,273.91,274.13,11706.0,263.4497,263.5265,262.9793,263.1905,11706.0
2022-06-01 15:50:00,274.31,274.4,272.49,272.59,49474.0,263.3633,263.4497,261.6159,261.712,49474.0
2022-06-02 09:30:00,275.18,275.72,274.06,274.66,5236.0,264.1986,264.717,263.1233,263.6993,5236.0
2022-06-02 09:40:00,275.43,277.38,275.26,277.2,6568.0,264.4386,266.3108,264.2754,266.138,6568.0
2022-06-02 09:50:00,276.85,277.16,275.72,276.15,8513.0,265.802,266.0996,264.717,265.1299,8513.0
2022-06-02 10:00:00,276.26,277.05,274.0,274.0,7128.0,265.2355,265.994,263.0657,263.0657,7128.0
2022-06-02 10:10:00,274.52,276.39,274.52,274.61,7829.0,263.5649,265.3603,263.5649,263.6513,7829.0
2022-06-02 10:20:00,274.29,274.29,272.64,273.37,3704.0,263.3441,263.3441,261.76,262.4608,3704.0
2022-06-02 10:30:00,273.57,274.76,273.52,274.39,6800.0,262.6528,263.7954,262.6048,263.4401,6800.0
2022-06-02 10:40:00,274.91,274.91,274.09,274.29,10459.0,263.9394,263.9394,263.1521,263.3441,10459.0
2022-06-02 10:50:00,274.07,274.66,274.03,274.65,16386.0,263.1329,263.6993,263.0945,263.6897,16386.0
2022-06-02 11:00:00,274.6,275.81,274.46,275.43,4827.0,263.6417,264.8035,263.5073,264.4386,4827.0
2022-06-02 11:10:00,275.1,275.81,275.1,275.6,1616.0,264.1218,264.8035,264.1218,264.6018,1616.0
2022-06-02 11:20:00,275.5,275.5,274.88,275.35,4373.0,264.5058,264.5058,263.9106,264.3618,4373.0
2022-06-02 11:30:00,275.27,275.27,274.7,274.95,4504.0,264.285,264.285,263.7378,263.9778,4504.0
2022-06-02 11:40:00,275.01,275.75,274.95,275.55,6414.0,264.0354,264.7459,263.9778,264.5538,6414.0
2022-06-02 11:50:00,275.8,275.94,274.67,274.67,7778.0,264.7939,264.9283,263.7089,263.7089,7778.0
2022-06-02 12:00:00,274.67,275.44,274.67,275.15,2963.0,263.7089,264.4482,263.7089,264.1698,2963.0
2022-06-02 12:10:00,275.26,275.26,274.91,274.99,3284.0,264.2754,264.2754,263.9394,264.0162,3284.0
2022-06-02 12:20:00,275.21,275.74,275.03,275.5,3306.0,264.2274,264.7362,264.0546,264.5058,3306.0
2022-06-02 12:30:00,275.53,275.68,275.39,275.6,8617.0,264.5346,264.6786,264.4002,264.6018,8617.0
2022-06-02 12:40:00,275.53,275.61,275.12,275.47,7088.0,264.5346,264.6114,264.141,264.477,7088.0
2022-06-02 12:50:00,275.59,275.7,275.39,275.44,8263.0,264.5922,264.6978,264.4002,264.4482,8263.0
2022-06-02 13:00:00,275.42,276.31,275.42,276.31,12256.0,264.429,265.2835,264.429,265.2835,12256.0
2022-06-02 13:10:00,276.62,276.86,276.19,276.86,1017.0,265.5811,265.8116,265.1683,265.8116,1017.0
2022-06-02 13:20:00,277.08,277.16,276.35,276.57,3462.0,266.0228,266.0996,265.3219,265.5331,3462.0
2022-06-02 13:30:00,276.83,276.87,276.58,276.75,1118.0,265.7828,265.8212,265.5427,265.7059,1118.0
2022-06-02 13:40:00,276.79,277.27,276.34,277.27,4468.0,265.7443,266.2052,265.3123,266.2052,4468.0
2022-06-02 13:50:00,277.41,277.41,276.91,277.22,1189.0,266.3396,266.3396,265.8596,266.1572,1189.0
2022-06-02 14:00:00,276.91,277.36,276.91,277.11,1603.0,265.8596,266.2916,265.8596,266.0516,1603.0
2022-06-02 14:10:00,277.1,277.49,277.06,277.36,2425.0,266.042,266.4164,266.0036,266.2916,2425.0
2022-06-02 14:20:00,277.25,277.37,276.97,277.32,4990.0,266.186,266.3012,265.9172,266.2532,4990.0
2022-06-02 14:30:00,277.23,277.85,277.23,277.72,4055.0,266.1668,266.762,266.1668,266.6372,4055.0
2022-06-02 14:40:00,277.92,277.92,277.69,277.73,1902.0,266.8293,266.8293,266.6084,266.6468,1902.0
2022-06-02 14:50:00,277.86,277.96,277.11,277.31,15925.0,266.7716,266.8677,266.0516,266.2436,15925.0
2022-06-02 15:00:00,277.42,277.97,277.42,277.89,2494.0,266.3492,266.8773,266.3492,266.8005,2494.0
2022-06-02 15:10:00,277.84,278.02,277.75,277.89,2800.0,266.7524,266.9253,266.666,266.8005,2800.0
2022-06-02 15:20:00,277.8,278.17,277.43,277.66,5717.0,266.714,267.0693,266.3588,266.5796,5717.0
2022-06-02 15:30:00,277.62,277.91,277.54,277.62,2516.0,266.5412,266.8197,266.4644,266.5412,2516.0
2022-06-02 15:40:00,277.71,278.43,277.62,278.35,7801.0,266.6276,267.3189,266.5412,267.2421,7801.0
2022-06-02 15:50:00,278.48,279.28,278.2,279.05,30944.0,267.3669,268.135,267.0981,267.9142,30944.0
2022-06-03 09:30:00,275.98,278.16,275.1,275.79,5952.0,264.9667,267.0597,264.1218,264.7843,5952.0
2022-06-03 09:40:00,276.87,276.87,276.16,276.16,1979.0,265.8212,265.8212,265.1395,265.1395,1979.0
2022-06-03 09:50:00,275.99,276.62,275.45,276.62,1908.0,264.9763,265.5811,264.4578,265.5811,1908.0
2022-06-03 10:00:00,276.82,278.07,276.56,277.82,4614.0,265.7732,266.9733,265.5235,266.7332,4614.0
2022-06-03 10:10:00,277.54,278.58,277.27,278.19,5944.0,266.4644,267.4629,266.2052,267.0885,5944.0
2022-06-03 10:20:00,277.68,277.83,276.78,277.18,5033.0,266.5988,266.7428,265.7347,266.1188,5033.0
2022-06-03 10:30:00,276.75,277.15,276.18,276.27,2201.0,265.7059,266.09,265.1587,265.2451,2201.0
2022-06-03 10:40:00,276.33,277.16,276.02,276.58,2554.0,265.3027,266.0996,265.0051,265.5427,2554.0
2022-06-03 10:50:00,276.91,276.93,276.26,276.71,916.0,265.8596,265.8788,265.2355,265.6675,916.0
2022-06-03 11:00:00,276.66,276.74,275.48,275.57,2946.0,265.6195,265.6963,264.4866,264.573,2946.0
2022-06-03 11:10:00,275.27,275.4,274.85,275.34,4021.0,264.285,264.4098,263.8818,264.3522,4021.0
2022-06-03 11:20:00,275.58,275.62,275.31,275.31,1632.0,264.5826,264.621,264.3234,264.3234,1632.0
2022-06-03 11:30:00,275.44,276.16,274.89,276.06,3907.0,264.4482,265.1395,263.9202,265.0435,3907.0
2022-06-03 11:40:00,276.32,276.49,275.47,275.69,3091.0,265.2931,265.4563,264.477,264.6882,3091.0
2022-06-03 11:50:00,275.73,276.2,275.41,276.07,2923.0,264.7266,265.1779,264.4194,265.0531,2923.0
2022-06-03 12:00:00,276.24,276.34,275.68,275.69,2054.0,265.2163,265.3123,264.6786,264.6882,2054.0
2022-06-03 12:10:00,275.79,276.28,275.5,275.5,1377.0,264.7843,265.2547,264.5058,264.5058,1377.0
2022-06-03 12:20:00,275.18,275.78,275.07,275.69,3727.0,264.1986,264.7747,264.093,264.6882,3727.0
2022-06-03 12:30:00,275.84,276.23,275.59,276.12,1647.0,264.8323,265.2067,264.5922,265.1011,1647.0
2022-06-03 12:40:00,276.37,276.51,275.94,276.51,1987.0,265.3411,265.4755,264.9283,265.4755,1987.0
2022-06-03 12:50:00,276.51,276.83,276.06,276.82,3226.0,265.4755,265.7828,265.0435,265.7732,3226.0
2022-06-03 13:00:00,277.09,277.29,276.88,276.99,4298.0,266.0324,266.2244,265.8308,265.9364,4298.0
2022-06-03 13:10:00,276.94,276.94,275.8,275.98,3894.0,265.8884,265.8884,264.7939,264.9667,3894.0
2022-06-03 13:20:00,276.02,276.8,276.02,276.69,1001.0,265.0051,265.7539,265.0051,265.6483,1001.0
2022-06-03 13:30:00,276.75,276.99,276.58,276.81,2239.0,265.7059,265.9364,265.5427,265.7636,2239.0
2022-06-03 13:40:00,276.81,276.81,276.04,276.62,2532.0,265.7636,265.7636,265.0243,265.5811,2532.0
2022-06-03 13:50:00,276.8,276.92,276.38,276.55,1002.0,265.7539,265.8692,265.3507,265.5139,1002.0
2022-06-03 14:00:00,276.15,276.65,276.15,276.42,1184.0,265.1299,265.6099,265.1299,265.3891,1184.0
2022-06-03 14:10:00,276.77,277.17,276.77,277.17,1571.0,265.7251,266.1092,265.7251,266.1092,1571.0
2022-06-03 14:20:00,277.02,277.35,276.9,277.35,1704.0,265.9652,266.282,265.85,266.282,1704.0
2022-06-03 14:30:00,277.42,277.72,276.43,276.43,4360.0,266.3492,266.6372,265.3987,265.3987,4360.0
2022-06-03 14:40:00,276.44,276.5,276.25,276.44,1029.0,265.4083,265.4659,265.2259,265.4083,1029.0
2022-06-03 14:50:00,276.86,276.96,276.68,276.72,1912.0,265.8116,265.9076,265.6387,265.6771,1912.0
2022-06-03 15:00:00,276.87,276.89,276.27,276.33,2176.0,265.8212,265.8404,265.2451,265.3027,2176.0
2022-06-03 15:10:00,276.43,276.49,276.03,276.49,2603.0,265.3987,265.4563,265.0147,265.4563,2603.0
2022-06-03 15:20:00,276.56,277.0,276.22,276.96,3233.0,265.5235,265.946,265.1971,265.9076,3233.0
2022-06-03 15:30:00,276.74,277.15,276.49,276.74,3902.0,265.6963,266.09,265.4563,265.6963,3902.0
2022-06-03 15:40:00,276.94,276.94,276.2,276.34,4857.0,265.8884,265.8884,265.1779,265.3123,4857.0
2022-06-03 15:50:00,276.28,277.06,276.11,276.87,20035.0,265.2547,266.0036,265.0915,265.8212,20035.0
2022-06-06 09:30:00,278.69,279.22,277.98,278.2,9115.0,267.5685,268.0774,266.8869,267.0981,9115.0
2022-06-06 09:40:00,278.36,279.37,277.9,278.84,3129.0,267.2517,268.2214,266.8101,267.7125,3129.0
2022-06-06 09:50:00,279.0,279.49,278.4,278.84,8801.0,267.8662,268.3366,267.2901,267.7125,8801.0
2022-06-06 10:00:00,279.4,280.54,278.55,279.47,51359.0,268.2502,269.3447,267.4341,268.3174,51359.0
2022-06-06 10:10:00,279.63,279.63,278.75,279.18,4677.0,268.471,268.471,267.6261,268.039,4677.0
2022-06-06 10:20:00,279.26,279.46,276.84,277.12,45602.0,268.1158,268.3078,265.7924,266.0612,45602.0
2022-06-06 10:30:00,277.45,278.73,277.22,278.22,6603.0,266.378,267.6069,266.1572,267.1173,6603.0
2022-06-06 10:40:00,278.56,278.76,278.18,278.63,4042.0,267.4437,267.6357,267.0789,267.5109,4042.0
2022-06-06 10:50:00,278.63,278.66,278.02,278.4,2704.0,267.5109,267.5397,266.9253,267.2901,2704.0
2022-06-06 11:00:00,278.5,278.66,277.9,277.9,7484.0,267.3861,267.5397,266.8101,266.8101,7484.0
2022-06-06 11:10:00,277.89,278.01,277.31,277.31,5151.0,266.8005,266.9157,266.2436,266.2436,5151.0
2022-06-06 11:20:00,277.17,277.43,277.16,277.23,1498.0,266.1092,266.3588,266.0996,266.1668,1498.0
2022-06-06 11:30:00,277.16,277.45,276.54,276.87,3427.0,266.0996,266.378,265.5043,265.8212,3427.0
2022-06-06 11:40:00,277.0,277.58,276.9,277.58,1195.0,265.946,266.5028,265.85,266.5028,1195.0
2022-06-06 11:50:00,277.52,277.7,277.35,277.63,1492.0,266.4452,266.618,266.282,266.5508,1492.0
2022-06-06 12:00:00,277.43,277.43,276.74,277.12,2403.0,266.3588,266.3588,265.6963,266.0612,2403.0
2022-06-06 12:10:00,277.0,277.21,276.65,276.85,2048.0,265.946,266.1476,265.6099,265.802,2048.0
2022-06-06 12:20:00,276.95,277.09,276.82,276.82,1367.0,265.898,266.0324,265.7732,265.7732,1367.0
2022-06-06 12:30:00,276.52,276.72,276.52,276.72,510.0,265.4851,265.6771,265.4851,265.6771,510.0
2022-06-06 12:40:00,276.85,277.14,276.84,277.07,1056.0,265.802,266.0804,265.7924,266.0132,1056.0
2022-06-06 12:50:00,276.91,277.4,276.91,277.4,1149.0,265.8596,266.33,265.8596,266.33,1149.0
2022-06-06 13:00:00,277.17,277.21,276.91,276.92,900.0,266.1092,266.1476,265.8596,265.8692,900.0
2022-06-06 13:10:00,277.01,277.01,276.69,276.83,1436.0,265.9556,265.9556,265.6483,265.7828,1436.0
2022-06-06 13:20:00,276.7,276.81,276.39,276.57,1204.0,265.6579,265.7636,265.3603,265.5331,1204.0
2022-06-06 13:30:00,276.68,277.49,276.6,277.31,1904.0,265.6387,266.4164,265.5619,266.2436,1904.0
2022-06-06 13:40:00,277.5,277.75,277.28,277.39,3013.0,266.426,266.666,266.2148,266.3204,3013.0
2022-06-06 13:50:00,277.49,277.86,277.49,277.68,1479.0,266.4164,266.7716,266.4164,266.5988,1479.0
2022-06-06 14:00:00,277.71,277.85,277.54,277.56,1815.0,266.6276,266.762,266.4644,266.4836,1815.0
2022-06-06 14:10:00,277.64,277.76,277.53,277.56,2182.0,266.5604,266.6756,266.4548,266.4836,2182.0
2022-06-06 14:20:00,277.31,277.52,276.19,276.61,4931.0,266.2436,266.4452,265.1683,265.5715,4931.0
2022-06-06 14:30:00,276.51,276.76,275.93,276.71,11163.0,265.4755,265.7155,264.9187,265.6675,11163.0
2022-06-06 14:40:00,276.79,277.53,276.63,277.42,5026.0,265.7443,266.4548,265.5907,266.3492,5026.0
2022-06-06 14:50:00,277.37,277.62,276.71,277.61,3676.0,266.3012,266.5412,265.6675,266.5316,3676.0
2022-06-06 15:00:00,277.39,277.75,277.18,277.24,2298.0,266.3204,266.666,266.1188,266.1764,2298.0
2022-06-06 15:10:00,277.43,277.76,277.12,277.19,2842.0,266.3588,266.6756,266.0612,266.1284,2842.0
2022-06-06 15:20:00,277.21,277.3,276.86,277.24,3865.0,266.1476,266.234,265.8116,266.1764,3865.0
2022-06-06 15:30:00,277.16,277.88,277.16,277.48,5694.0,266.0996,266.7909,266.0996,266.4068,5694.0
2022-06-06 15:40:00,277.31,278.35,277.31,278.05,9728.0,266.2436,267.2421,266.2436,266.9541,9728.0
2022-06-06 15:50:00,278.14,278.58,277.72,277.96,51216.0,267.0405,267.4629,266.6372,266.8677,51216.0
2022-06-07 09:30:00,275.86,277.5,274.86,274.86,5407.0,264.8515,266.426,263.8914,263.8914,5407.0
2022-06-07 09:40:00,275.86,276.23,274.6,275.13,5917.0,264.8515,265.2067,263.6417,264.1506,5917.0
2022-06-07 09:50:00,275.13,276.05,275.13,275.21,2529.0,264.1506,265.0339,264.1506,264.2274,2529.0
2022-06-07 10:00:00,275.07,275.68,274.91,275.68,11977.0,264.093,264.6786,263.9394,264.6786,11977.0
2022-06-07 10:10:00,275.72,275.72,274.94,275.28,15907.0,264.717,264.717,263.9682,264.2946,15907.0
2022-06-07 10:20:00,275.49,276.75,275.49,276.64,2046.0,264.4962,265.7059,264.4962,265.6003,2046.0
2022-06-07 10:30:00,276.37,278.29,276.34,278.29,11445.0,265.3411,267.1845,265.3123,267.1845,11445.0
2022-06-07 10:40:00,278.52,279.0,277.94,278.51,10041.0,267.4053,267.8662,266.8485,267.3957,10041.0
2022-06-07 10:50:00,278.73,279.06,278.65,278.77,2008.0,267.6069,267.9238,267.5301,267.6453,2008.0
2022-06-07 11:00:00,279.23,279.43,278.82,278.98,1790.0,268.087,268.279,267.6933,267.847,1790.0
2022-06-07 11:10:00,279.39,279.64,278.99,279.0,1167.0,268.2406,268.4806,267.8566,267.8662,1167.0
2022-06-07 11:20:00,279.1,279.27,277.5,277.8,7791.0,267.9622,268.1254,266.426,266.714,7791.0
2022-06-07 11:30:00,277.93,278.28,277.53,277.54,3510.0,266.8389,267.1749,266.4548,266.4644,3510.0
2022-06-07 11:40:00,277.54,277.75,277.31,277.75,1109.0,266.4644,266.666,266.2436,266.666,1109.0
2022-06-07 11:50:00,277.59,277.71,277.23,277.4,1455.0,266.5124,266.6276,266.1668,266.33,1455.0
2022-06-07 12:00:00,277.35,277.59,277.09,277.1,3281.0,266.282,266.5124,266.0324,266.042,3281.0
2022-06-07 12:10:00,277.08,277.19,276.41,276.47,4442.0,266.0228,266.1284,265.3795,265.4371,4442.0
2022-06-07 12:20:00,276.33,277.37,276.33,276.91,5295.0,265.3027,266.3012,265.3027,265.8596,5295.0
2022-06-07 12:30:00,276.79,278.61,276.66,278.41,30902.0,265.7443,267.4917,265.6195,267.2997,30902.0
2022-06-07 12:40:00,278.56,279.46,278.56,279.35,1751.0,267.4437,268.3078,267.4437,268.2022,1751.0
2022-06-07 12:50:00,279.41,279.8,279.15,279.49,3404.0,268.2598,268.6342,268.0102,268.3366,3404.0
2022-06-07 13:00:00,279.64,279.78,279.48,279.6,1965.0,268.4806,268.615,268.327,268.4422,1965.0
2022-06-07 13:10:00,279.91,280.44,279.83,280.36,1706.0,268.7398,269.2487,268.663,269.1719,1706.0
2022-06-07 13:20:00,280.47,280.79,280.0,280.32,4204.0,269.2775,269.5847,268.8262,269.1335,4204.0
2022-06-07 13:30:00,280.3,280.53,280.12,280.4,1907.0,269.1143,269.3351,268.9415,269.2103,1907.0
2022-06-07 13:40:00,280.52,280.82,280.3,280.61,2843.0,269.3255,269.6135,269.1143,269.4119,2843.0
2022-06-07 13:50:00,280.84,281.16,280.82,280.83,1520.0,269.6327,269.94,269.6135,269.6231,1520.0
2022-06-07 14:00:00,280.77,281.2,280.4,281.2,6228.0,269.5655,269.9784,269.2103,269.9784,6228.0
2022-06-07 14:10:00,281.53,281.92,281.25,281.33,9024.0,270.2952,270.6696,270.0264,270.1032,9024.0
2022-06-07 14:20:00,281.33,281.96,281.05,281.69,3347.0,270.1032,270.708,269.8343,270.4488,3347.0
2022-06-07 14:30:00,281.82,282.34,281.69,282.27,4239.0,270.5736,271.0729,270.4488,271.0057,4239.0
2022-06-07 14:40:00,282.37,282.62,281.67,281.67,11289.0,271.1017,271.3417,270.4296,270.4296,11289.0
2022-06-07 14:50:00,281.56,282.23,281.56,282.23,2276.0,270.324,270.9673,270.324,270.9673,2276.0
2022-06-07 15:00:00,282.16,282.67,282.13,282.63,3002.0,270.9001,271.3897,270.8712,271.3513,3002.0
2022-06-07 15:10:00,282.5,282.67,282.2,282.6,3382.0,271.2265,271.3897,270.9385,271.3225,3382.0
2022-06-07 15:20:00,282.56,282.74,282.32,282.7,4510.0,271.2841,271.4569,271.0537,271.4185,4510.0
2022-06-07 15:30:00,282.74,283.45,282.74,283.45,7825.0,271.4569,272.1386,271.4569,272.1386,7825.0
2022-06-07 15:40:00,283.48,283.78,283.4,283.73,11812.0,272.1674,272.4554,272.0906,272.4074,11812.0
2022-06-07 15:50:00,283.68,284.09,283.62,283.9,28930.0,272.3594,272.753,272.3018,272.5706,28930.0
2022-06-08 09:30:00,281.13,281.13,279.47,279.47,5668.0,269.9112,269.9112,268.3174,268.3174,5668.0
2022-06-08 09:40:00,279.76,282.86,279.76,282.86,729.0,268.5958,271.5721,268.5958,271.5721,729.0
2022-06-08 09:50:00,282.32,282.73,281.74,282.73,2220.0,271.0537,271.4473,270.4968,271.4473,2220.0
2022-06-08 10:00:00,282.16,282.32,281.47,281.97,1802.0,270.9001,271.0537,270.2376,270.7176,1802.0
2022-06-08 10:10:00,281.98,281.98,280.61,280.66,1501.0,270.7272,270.7272,269.4119,269.4599,1501.0
2022-06-08 10:20:00,281.2,281.94,281.2,281.67,2543.0,269.9784,270.6888,269.9784,270.4296,2543.0
2022-06-08 10:30:00,281.82,281.85,281.24,281.25,2829.0,270.5736,270.6024,270.0168,270.0264,2829.0
2022-06-08 10:40:00,281.52,281.84,281.24,281.78,2722.0,270.2856,270.5928,270.0168,270.5352,2722.0
2022-06-08 10:50:00,281.43,281.54,281.18,281.23,2604.0,270.1992,270.3048,269.9592,270.0072,2604.0
2022-06-08 11:00:00,281.94,282.01,281.38,282.01,2786.0,270.6888,270.756,270.1512,270.756,2786.0
2022-06-08 11:10:00,282.17,283.32,282.14,283.31,8435.0,270.9097,272.0138,270.8808,272.0042,8435.0
2022-06-08 11:20:00,282.9,282.9,282.33,282.63,1141.0,271.6105,271.6105,271.0633,271.3513,1141.0
2022-06-08 11:30:00,282.82,282.92,282.44,282.66,1702.0,271.5337,271.6297,271.1689,271.3801,1702.0
2022-06-08 11:40:00,282.36,282.48,282.02,282.48,1017.0,271.0921,271.2073,270.7656,271.2073,1017.0
2022-06-08 11:50:00,282.44,282.54,282.0,282.54,1745.0,271.1689,271.2649,270.7464,271.2649,1745.0
2022-06-08 12:00:00,282.62,283.07,282.38,282.87,2066.0,271.3417,271.7737,271.1113,271.5817,2066.0
2022-06-08 12:10:00,282.5,282.84,282.24,282.69,2700.0,271.2265,271.5529,270.9769,271.4089,2700.0
2022-06-08 12:20:00,282.68,283.03,282.2,282.26,3253.0,271.3993,271.7353,270.9385,270.9961,3253.0
2022-06-08 12:30:00,282.07,282.11,281.5,281.5,1536.0,270.8136,270.852,270.2664,270.2664,1536.0
2022-06-08 12:40:00,281.41,281.41,280.3,281.04,2059.0,270.18,270.18,269.1143,269.8247,2059.0
2022-06-08 12:50:00,281.13,281.75,281.13,281.56,1571.0,269.9112,270.5064,269.9112,270.324,1571.0
2022-06-08 13:00:00,281.34,281.61,280.9,281.61,1323.0,270.1128,270.372,269.6903,270.372,1323.0
2022-06-08 13:10:00,281.57,282.04,281.4,282.03,2830.0,270.3336,270.7848,270.1704,270.7752,2830.0
2022-06-08 13:20:00,281.86,282.0,281.6,281.6,1011.0,270.612,270.7464,270.3624,270.3624,1011.0
2022-06-08 13:30:00,281.59,281.75,280.6,280.75,3917.0,270.3528,270.5064,269.4023,269.5463,3917.0
2022-06-08 13:40:00,280.72,281.96,280.72,281.88,2354.0,269.5175,270.708,269.5175,270.6312,2354.0
2022-06-08 13:50:00,281.64,281.64,281.1,281.11,1823.0,270.4008,270.4008,269.8824,269.892,1823.0
2022-06-08 14:00:00,281.19,281.86,281.13,281.81,6166.0,269.9688,270.612,269.9112,270.564,6166.0
2022-06-08 14:10:00,281.86,282.54,281.66,281.73,19304.0,270.612,271.2649,270.42,270.4872,19304.0
2022-06-08 14:20:00,281.43,282.1,280.91,281.43,27899.0,270.1992,270.8424,269.6999,270.1992,27899.0
2022-06-08 14:30:00,281.28,281.64,281.04,281.31,9660.0,270.0552,270.4008,269.8247,270.084,9660.0
2022-06-08 14:40:00,281.41,282.2,281.28,282.2,8466.0,270.18,270.9385,270.0552,270.9385,8466.0
2022-06-08 14:50:00,282.28,282.74,281.96,282.62,30090.0,271.0153,271.4569,270.708,271.3417,30090.0
2022-06-08 15:00:00,282.62,282.72,282.04,282.41,30410.0,271.3417,271.4377,270.7848,271.1401,30410.0
2022-06-08 15:10:00,282.44,282.76,282.35,282.67,10651.0,271.1689,271.4761,271.0825,271.3897,10651.0
2022-06-08 15:20:00,282.87,283.13,282.85,283.0,9571.0,271.5817,271.8313,271.5625,271.7065,9571.0
2022-06-08 15:30:00,283.1,283.2,282.77,282.78,20467.0,271.8025,271.8985,271.4857,271.4953,20467.0
2022-06-08 15:40:00,282.78,283.05,282.55,282.67,51387.0,271.4953,271.7545,271.2745,271.3897,51387.0
2022-06-08 15:50:00,282.7,284.0,282.58,283.02,109701.0,271.4185,272.6666,271.3033,271.7257,109701.0
2022-06-09 09:30:00,282.17,283.04,280.98,281.57,8544.0,270.9097,271.7449,269.7671,270.3336,8544.0
2022-06-09 09:40:00,282.34,283.43,281.99,283.39,5448.0,271.0729,272.1194,270.7368,272.081,5448.0
2022-06-09 09:50:00,283.66,283.68,282.91,283.25,8350.0,272.3402,272.3594,271.6201,271.9466,8350.0
2022-06-09 10:00:00,283.16,283.47,282.33,282.56,5822.0,271.8601,272.1578,271.0633,271.2841,5822.0
2022-06-09 10:10:00,282.3,283.39,281.98,283.38,5291.0,271.0345,272.081,270.7272,272.0714,5291.0
2022-06-09 10:20:00,283.41,283.79,283.15,283.51,13218.0,272.1002,272.465,271.8505,272.1962,13218.0
2022-06-09 10:30:00,283.81,283.89,283.0,283.18,1781.0,272.4842,272.561,271.7065,271.8793,1781.0
2022-06-09 10:40:00,283.03,283.16,282.62,283.07,8044.0,271.7353,271.8601,271.3417,271.7737,8044.0
2022-06-09 10:50:00,283.1,283.21,282.39,283.02,14046.0,271.8025,271.9082,271.1209,271.7257,14046.0
2022-06-09 11:00:00,283.0,283.08,282.15,282.66,10000.0,271.7065,271.7833,270.8905,271.3801,10000.0
2022-06-09 11:10:00,282.51,283.16,282.51,282.78,3527.0,271.2361,271.8601,271.2361,271.4953,3527.0
2022-06-09 11:20:00,282.85,283.29,282.6,282.61,5008.0,271.5625,271.985,271.3225,271.3321,5008.0
2022-06-09 11:30:00,282.76,282.9,282.18,282.5,8529.0,271.4761,271.6105,270.9193,271.2265,8529.0
2022-06-09 11:40:00,282.39,282.85,282.18,282.3,3223.0,271.1209,271.5625,270.9193,271.0345,3223.0
2022-06-09 11:50:00,282.1,282.1,281.54,281.81,14567.0,270.8424,270.8424,270.3048,270.564,14567.0
2022-06-09 12:00:00,281.66,282.33,281.66,282.04,10392.0,270.42,271.0633,270.42,270.7848,10392.0
2022-06-09 12:10:00,281.73,282.11,281.69,282.11,1713.0,270.4872,270.852,270.4488,270.852,1713.0
2022-06-09 12:20:00,282.41,282.57,282.18,282.57,1202.0,271.1401,271.2937,270.9193,271.2937,1202.0
2022-06-09 12:30:00,282.53,282.53,282.02,282.13,9606.0,271.2553,271.2553,270.7656,270.8712,9606.0
2022-06-09 12:40:00,282.0,282.29,281.73,281.74,16593.0,270.7464,271.0249,270.4872,270.4968,16593.0
2022-06-09 12:50:00,281.48,282.22,281.45,282.22,13689.0,270.2472,270.9577,270.2184,270.9577,13689.0
2022-06-09 13:00:00,282.36,282.47,281.99,282.31,10057.0,271.0921,271.1977,270.7368,271.0441,10057.0
2022-06-09 13:10:00,282.31,282.61,282.13,282.53,1104.0,271.0441,271.3321,270.8712,271.2553,1104.0
2022-06-09 13:20:00,282.43,282.45,281.79,281.79,9048.0,271.1593,271.1785,270.5448,270.5448,9048.0
2022-06-09 13:30:00,281.66,281.7,281.0,281.39,2336.0,270.42,270.4584,269.7863,270.1608,2336.0
2022-06-09 13:40:00,281.33,281.65,281.33,281.65,9619.0,270.1032,270.4104,270.1032,270.4104,9619.0
2022-06-09 13:50:00,281.74,282.07,281.45,281.79,5183.0,270.4968,270.8136,270.2184,270.5448,5183.0
2022-06-09 14:00:00,281.84,282.02,281.67,281.93,1600.0,270.5928,270.7656,270.4296,270.6792,1600.0
2022-06-09 14:10:00,281.79,282.18,281.6,281.99,1754.0,270.5448,270.9193,270.3624,270.7368,1754.0
2022-06-09 14:20:00,281.98,282.08,281.36,281.75,11828.0,270.7272,270.8232,270.132,270.5064,11828.0
2022-06-09 14:30:00,281.51,281.51,280.59,280.91,14854.0,270.276,270.276,269.3927,269.6999,14854.0
2022-06-09 14:40:00,280.8,281.22,280.69,281.03,14635.0,269.5943,269.9976,269.4887,269.8151,14635.0
2022-06-09 14:50:00,281.13,281.25,280.54,280.64,3337.0,269.9112,270.0264,269.3447,269.4407,3337.0
2022-06-09 15:00:00,280.47,280.57,280.14,280.25,4274.0,269.2775,269.3735,268.9607,269.0663,4274.0
2022-06-09 15:10:00,280.3,280.87,280.16,280.75,8262.0,269.1143,269.6615,268.9799,269.5463,8262.0
2022-06-09 15:20:00,280.88,281.08,280.28,280.36,6835.0,269.6711,269.8632,269.0951,269.1719,6835.0
2022-06-09 15:30:00,280.21,280.42,279.9,280.11,7756.0,269.0279,269.2295,268.7302,268.9319,7756.0
2022-06-09 15:40:00,279.97,279.97,278.06,278.29,18527.0,268.7974,268.7974,266.9637,267.1845,18527.0
2022-06-09 15:50:00,278.31,278.68,276.89,276.95,59746.0,267.2037,267.5589,265.8404,265.898,59746.0
2022-06-10 09:30:00,270.82,271.74,270.0,270.7,9255.0,260.0126,260.8959,259.2253,259.8974,9255.0
2022-06-10 09:40:00,270.89,271.35,269.55,270.43,4535.0,260.0798,260.5214,258.7933,259.6382,4535.0
2022-06-10 09:50:00,270.3,270.76,268.98,269.13,6774.0,259.5133,259.955,258.246,258.39,6774.0
2022-06-10 10:00:00,269.06,269.07,267.83,267.83,13374.0,258.3228,258.3324,257.1419,257.1419,13374.0
2022-06-10 10:10:00,267.84,268.04,266.47,266.78,6866.0,257.1515,257.3435,255.8362,256.1338,6866.0
2022-06-10 10:20:00,266.99,266.99,265.39,265.39,9215.0,256.3354,256.3354,254.7993,254.7993,9215.0
2022-06-10 10:30:00,265.56,268.38,265.42,267.87,6706.0,254.9625,257.67,254.8281,257.1803,6706.0
2022-06-10 10:40:00,268.02,268.36,267.67,268.05,12102.0,257.3243,257.6508,256.9883,257.3531,12102.0
2022-06-10 10:50:00,268.37,268.44,267.38,267.38,2037.0,257.6604,257.7276,256.7099,256.7099,2037.0
2022-06-10 11:00:00,266.68,267.14,266.2,266.61,5713.0,256.0378,256.4794,255.577,255.9706,5713.0
2022-06-10 11:10:00,266.61,266.61,265.3,266.26,20622.0,255.9706,255.9706,254.7129,255.6346,20622.0
2022-06-10 11:20:00,266.45,266.7,265.4,265.66,4743.0,255.817,256.057,254.8089,255.0585,4743.0
2022-06-10 11:30:00,265.65,265.8,265.0,265.0,27678.0,255.0489,255.1929,254.4248,254.4248,27678.0
2022-06-10 11:40:00,265.0,265.34,264.41,264.42,24487.0,254.4248,254.7513,253.8584,253.868,24487.0
2022-06-10 11:50:00,263.94,265.1,263.93,265.1,11022.0,253.4071,254.5209,253.3975,254.5209,11022.0
2022-06-10 12:00:00,265.1,265.83,264.9,265.83,3461.0,254.5209,255.2217,254.3288,255.2217,3461.0
2022-06-10 12:10:00,265.86,266.23,265.04,265.2,3958.0,255.2505,255.6058,254.4632,254.6169,3958.0
2022-06-10 12:20:00,265.05,265.82,264.84,265.3,3193.0,254.4728,255.2121,254.2712,254.7129,3193.0
2022-06-10 12:30:00,265.22,265.37,264.85,265.31,14282.0,254.6361,254.7801,254.2808,254.7225,14282.0
2022-06-10 12:40:00,265.44,265.5,264.77,264.78,1700.0,254.8473,254.9049,254.204,254.2136,1700.0
2022-06-10 12:50:00,264.48,264.85,264.06,264.85,3941.0,253.9256,254.2808,253.5224,254.2808,3941.0
2022-06-10 13:00:00,264.75,264.75,264.04,264.59,4161.0,254.1848,254.1848,253.5032,254.0312,4161.0
2022-06-10 13:10:00,264.8,265.07,264.0,265.06,6802.0,254.2328,254.492,253.4647,254.4824,6802.0
2022-06-10 13:20:00,265.17,265.84,265.1,265.76,2921.0,254.5881,255.2313,254.5209,255.1545,2921.0
2022-06-10 13:30:00,265.76,265.83,265.21,265.82,4667.0,255.1545,255.2217,254.6265,255.2121,4667.0
2022-06-10 13:40:00,266.26,266.41,265.6,266.23,3109.0,255.6346,255.7786,255.0009,255.6058,3109.0
2022-06-10 13:50:00,266.38,266.38,265.17,265.28,10337.0,255.7498,255.7498,254.5881,254.6937,10337.0
2022-06-10 14:00:00,264.99,265.29,264.41,265.05,4374.0,254.4152,254.7033,253.8584,254.4728,4374.0
2022-06-10 14:10:00,265.25,266.1,265.01,266.0,4193.0,254.6649,255.4809,254.4344,255.3849,4193.0
2022-06-10 14:20:00,266.18,266.59,265.62,265.86,3050.0,255.5578,255.9514,255.0201,255.2505,3050.0
2022-06-10 14:30:00,266.0,266.4,265.92,265.95,2730.0,255.3849,255.769,255.3081,255.3369,2730.0
2022-06-10 14:40:00,265.82,266.4,265.57,266.4,5002.0,255.2121,255.769,254.9721,255.769,5002.0
2022-06-10 14:50:00,266.3,266.97,266.29,266.73,4722.0,255.673,256.3162,255.6634,256.0858,4722.0
2022-06-10 15:00:00,266.57,266.61,265.79,265.89,6519.0,255.9322,255.9706,255.1833,255.2793,6519.0
2022-06-10 15:10:00,265.94,266.88,265.94,266.87,6793.0,255.3273,256.2298,255.3273,256.2202,6793.0
2022-06-10 15:20:00,266.81,267.31,266.17,266.98,10702.0,256.1626,256.6427,255.5482,256.3258,10702.0
2022-06-10 15:30:00,266.64,267.05,266.19,266.82,7106.0,255.9994,256.393,255.5674,256.1722,7106.0
2022-06-10 15:40:00,266.66,266.66,264.68,264.73,9701.0,256.0186,256.0186,254.1176,254.1656,9701.0
2022-06-10 15:50:00,264.45,265.19,263.48,263.63,53098.0,253.8968,254.6073,252.9655,253.1095,53098.0
2022-06-13 09:30:00,252.21,257.32,252.21,256.62,31253.0,242.1452,247.0513,242.1452,246.3793,31253.0
2022-06-13 09:40:00,255.96,257.35,255.77,256.08,5615.0,245.7456,247.0801,245.5632,245.8608,5615.0
2022-06-13 09:50:00,256.4,258.56,256.39,258.41,30842.0,246.168,248.2418,246.1584,248.0978,30842.0
2022-06-13 10:00:00,258.4,258.52,255.27,256.69,10322.0,248.0882,248.2034,245.0831,246.4465,10322.0
2022-06-13 10:10:00,256.37,256.37,255.27,255.48,7923.0,246.1392,246.1392,245.0831,245.2848,7923.0
2022-06-13 10:20:00,255.33,255.8,254.72,254.86,2932.0,245.1407,245.592,244.5551,244.6895,2932.0
2022-06-13 10:30:00,254.93,255.06,254.37,254.8,3665.0,244.7567,244.8815,244.219,244.6319,3665.0
2022-06-13 10:40:00,254.76,255.38,253.57,253.61,6971.0,244.5935,245.1887,243.451,243.4894,6971.0
2022-06-13 10:50:00,253.51,254.02,252.59,252.59,12904.0,243.3934,243.883,242.5101,242.5101,12904.0
2022-06-13 11:00:00,252.52,252.71,251.37,251.56,23580.0,242.4429,242.6253,241.3388,241.5212,23580.0
2022-06-13 11:10:00,251.33,253.34,251.29,253.34,4549.0,241.3004,243.2301,241.262,243.2301,4549.0
2022-06-13 11:20:00,253.21,253.86,252.88,253.54,4351.0,243.1053,243.7294,242.7885,243.4222,4351.0
2022-06-13 11:30:00,253.38,254.01,252.96,253.77,6672.0,243.2686,243.8734,242.8653,243.643,6672.0
2022-06-13 11:40:00,254.31,254.8,253.71,253.96,11649.0,244.1614,244.6319,243.5854,243.8254,11649.0
2022-06-13 11:50:00,254.18,254.18,253.28,253.81,3776.0,244.0366,244.0366,243.1725,243.6814,3776.0
2022-06-13 12:00:00,253.89,254.84,253.6,254.33,4721.0,243.7582,244.6703,243.4798,244.1806,4721.0
2022-06-13 12:10:00,254.24,255.03,254.24,254.45,3375.0,244.0942,244.8527,244.0942,244.2959,3375.0
2022-06-13 12:20:00,254.72,255.13,254.29,254.29,2410.0,244.5551,244.9487,244.1422,244.1422,2410.0
2022-06-13 12:30:00,254.53,256.54,254.53,256.07,5254.0,244.3727,246.3024,244.3727,245.8512,5254.0
2022-06-13 12:40:00,255.78,255.83,254.68,254.69,6518.0,245.5728,245.6208,244.5167,244.5263,6518.0
2022-06-13 12:50:00,254.87,254.94,254.31,254.33,5803.0,244.6991,244.7663,244.1614,244.1806,5803.0
2022-06-13 13:00:00,254.42,254.5,253.92,253.96,3706.0,244.2671,244.3439,243.787,243.8254,3706.0
2022-06-13 13:10:00,254.21,254.59,253.73,254.59,11839.0,244.0654,244.4303,243.6046,244.4303,11839.0
2022-06-13 13:20:00,254.68,254.81,253.55,253.93,9414.0,244.5167,244.6415,243.4318,243.7966,9414.0
2022-06-13 13:30:00,253.88,254.49,253.56,254.49,6809.0,243.7486,244.3343,243.4414,244.3343,6809.0
2022-06-13 13:40:00,254.57,256.52,254.56,256.51,3838.0,244.4111,246.2832,244.4015,246.2736,3838.0
2022-06-13 13:50:00,256.76,256.76,255.69,256.06,4651.0,246.5137,246.5137,245.4864,245.8416,4651.0
2022-06-13 14:00:00,256.09,256.09,254.88,255.01,6928.0,245.8704,245.8704,244.7087,244.8335,6928.0
2022-06-13 14:10:00,255.02,255.26,254.62,255.1,5851.0,244.8431,245.0735,244.4591,244.9199,5851.0
2022-06-13 14:20:00,255.19,255.52,255.14,255.48,9776.0,245.0063,245.3232,244.9583,245.2848,9776.0
2022-06-13 14:30:00,255.43,256.07,254.66,255.99,5021.0,245.2367,245.8512,244.4975,245.7744,5021.0
2022-06-13 14:40:00,255.93,256.39,255.6,255.6,6657.0,245.7168,246.1584,245.4,245.4,6657.0
2022-06-13 14:50:00,255.7,255.8,254.4,254.66,10176.0,245.496,245.592,244.2478,244.4975,10176.0
2022-06-13 15:00:00,254.48,254.94,254.13,254.38,10856.0,244.3247,244.7663,243.9886,244.2286,10856.0
2022-06-13 15:10:00,254.39,255.08,253.91,254.46,7954.0,244.2382,244.9007,243.7774,244.3055,7954.0
2022-06-13 15:20:00,254.39,254.85,253.36,253.36,5755.0,244.2382,244.6799,243.2494,243.2494,5755.0
2022-06-13 15:30:00,253.04,253.66,252.71,252.71,52715.0,242.9421,243.5374,242.6253,242.6253,52715.0
2022-06-13 15:40:00,252.69,252.69,251.72,251.89,12421.0,242.6061,242.6061,241.6748,241.838,12421.0
2022-06-13 15:50:00,252.07,253.26,251.25,253.26,68701.0,242.0108,243.1533,241.2236,243.1533,68701.0
2022-06-14 09:30:00,253.85,255.99,253.38,255.17,10416.0,243.7198,245.7744,243.2686,244.9871,10416.0
2022-06-14 09:40:00,254.87,256.58,254.49,256.52,9500.0,244.6991,246.3409,244.3343,246.2832,9500.0
2022-06-14 09:50:00,256.23,256.83,255.63,256.83,2180.0,246.0048,246.5809,245.4288,246.5809,2180.0
2022-06-14 10:00:00,256.97,257.45,255.19,255.24,4521.0,246.7153,247.1761,245.0063,245.0543,4521.0
2022-06-14 10:10:00,254.81,255.44,253.99,254.25,6871.0,244.6415,245.2463,243.8542,244.1038,6871.0
2022-06-14 10:20:00,253.72,254.74,253.47,253.85,7924.0,243.595,244.5743,243.355,243.7198,7924.0
2022-06-14 10:30:00,253.36,254.26,253.36,253.5,8770.0,243.2494,244.1134,243.2494,243.3838,8770.0
2022-06-14 10:40:00,253.88,253.93,253.18,253.89,2735.0,243.7486,243.7966,243.0765,243.7582,2735.0
2022-06-14 10:50:00,254.11,255.02,254.03,254.61,4085.0,243.9694,244.8431,243.8926,244.4495,4085.0
2022-06-14 11:00:00,254.31,254.75,253.69,253.75,3619.0,244.1614,244.5839,243.5662,243.6238,3619.0
2022-06-14 11:10:00,253.74,253.74,252.44,252.44,3241.0,243.6142,243.6142,242.3661,242.3661,3241.0
2022-06-14 11:20:00,252.54,252.75,251.69,252.75,2948.0,242.4621,242.6637,241.646,242.6637,2948.0
2022-06-14 11:30:00,252.49,253.38,252.16,253.15,3495.0,242.4141,243.2686,242.0972,243.0477,3495.0
2022-06-14 11:40:00,252.86,253.22,252.66,252.81,4396.0,242.7693,243.1149,242.5773,242.7213,4396.0
2022-06-14 11:50:00,252.63,253.71,252.58,253.39,13265.0,242.5485,243.5854,242.5005,243.2782,13265.0
2022-06-14 12:00:00,253.43,253.43,252.6,252.89,8852.0,243.3166,243.3166,242.5197,242.7981,8852.0
2022-06-14 12:10:00,252.8,252.82,251.22,251.72,8542.0,242.7117,242.7309,241.1948,241.6748,8542.0
2022-06-14 12:20:00,251.66,252.03,251.39,251.47,7518.0,241.6172,241.9724,241.358,241.4348,7518.0
2022-06-14 12:30:00,251.61,251.89,251.39,251.7,4200.0,241.5692,241.838,241.358,241.6556,4200.0
2022-06-14 12:40:00,251.62,251.74,251.53,251.71,1877.0,241.5788,241.694,241.4924,241.6652,1877.0
2022-06-14 12:50:00,251.51,252.06,251.51,251.86,4370.0,241.4732,242.0012,241.4732,241.8092,4370.0
2022-06-14 13:00:00,251.98,252.33,251.66,252.33,2814.0,241.9244,242.2605,241.6172,242.2605,2814.0
2022-06-14 13:10:00,252.31,254.05,252.22,254.0,15091.0,242.2413,243.9118,242.1548,243.8638,15091.0
2022-06-14 13:20:00,253.91,254.12,253.46,253.65,31221.0,243.7774,243.979,243.3454,243.5278,31221.0
2022-06-14 13:30:00,253.56,253.62,252.42,252.5,13783.0,243.4414,243.499,242.3469,242.4237,13783.0
2022-06-14 13:40:00,252.34,252.42,251.35,251.52,11826.0,242.2701,242.3469,241.3196,241.4828,11826.0
2022-06-14 13:50:00,251.51,252.1,251.35,251.52,9314.0,241.4732,242.0396,241.3196,241.4828,9314.0
2022-06-14 14:00:00,251.65,252.71,251.65,252.58,3928.0,241.6076,242.6253,241.6076,242.5005,3928.0
2022-06-14 14:10:00,252.57,252.57,251.93,252.38,7453.0,242.4909,242.4909,241.8764,242.3085,7453.0
2022-06-14 14:20:00,252.37,252.71,252.19,252.32,6092.0,242.2989,242.6253,242.126,242.2509,6092.0
2022-06-14 14:30:00,252.15,252.49,251.77,252.45,16734.0,242.0876,242.4141,241.7228,242.3757,16734.0
2022-06-14 14:40:00,252.23,252.23,251.12,251.13,4187.0,242.1644,242.1644,241.0987,241.1083,4187.0
2022-06-14 14:50:00,251.04,251.55,250.92,250.95,7026.0,241.0219,241.5116,240.9067,240.9355,7026.0
2022-06-14 15:00:00,250.84,251.09,250.5,250.58,6470.0,240.8299,241.0699,240.5035,240.5803,6470.0
2022-06-14 15:10:00,250.59,250.64,249.52,249.72,10286.0,240.5899,240.6379,239.5626,239.7546,10286.0
2022-06-14 15:20:00,249.62,250.88,249.62,250.84,12266.0,239.6586,240.8683,239.6586,240.8299,12266.0
2022-06-14 15:30:00,250.84,252.22,250.83,252.11,9579.0,240.8299,242.1548,240.8203,242.0492,9579.0
2022-06-14 15:40:00,252.23,252.79,251.81,252.58,16846.0,242.1644,242.7021,241.7612,242.5005,16846.0
2022-06-14 15:50:00,252.6,252.74,251.66,252.63,70779.0,242.5197,242.6541,241.6172,242.5485,70779.0
2022-06-15 09:30:00,254.93,255.65,254.19,254.96,24079.0,244.7567,245.448,244.0462,244.7855,24079.0
2022-06-15 09:40:00,254.46,257.05,254.45,256.82,24993.0,244.3055,246.7921,244.2959,246.5713,24993.0
2022-06-15 09:50:00,256.81,256.89,255.03,256.55,13103.0,246.5617,246.6385,244.8527,246.3121,13103.0
2022-06-15 10:00:00,256.36,256.9,256.13,256.9,2619.0,246.1296,246.6481,245.9088,246.6481,2619.0
2022-06-15 10:10:00,256.9,257.3,256.51,257.04,3112.0,246.6481,247.0321,246.2736,246.7825,3112.0
2022-06-15 10:20:00,256.95,257.12,255.92,256.11,7379.0,246.6961,246.8593,245.7072,245.8896,7379.0
2022-06-15 10:30:00,256.47,256.61,255.26,255.26,3070.0,246.2352,246.3697,245.0735,245.0735,3070.0
2022-06-15 10:40:00,255.43,256.11,255.42,255.91,9567.0,245.2367,245.8896,245.2271,245.6976,9567.0
2022-06-15 10:50:00,255.97,256.14,255.04,255.47,8522.0,245.7552,245.9184,244.8623,245.2751,8522.0
2022-06-15 11:00:00,255.51,255.51,254.46,254.68,3106.0,245.3136,245.3136,244.3055,244.5167,3106.0
2022-06-15 11:10:00,254.69,254.75,253.63,253.77,4055.0,244.5263,244.5839,243.5086,243.643,4055.0
2022-06-15 11:20:00,253.63,253.88,253.27,253.69,4458.0,243.5086,243.7486,243.1629,243.5662,4458.0
2022-06-15 11:30:00,253.88,253.88,252.34,253.36,9140.0,243.7486,243.7486,242.2701,243.2494,9140.0
2022-06-15 11:40:00,253.46,253.92,253.45,253.75,4303.0,243.3454,243.787,243.3358,243.6238,4303.0
2022-06-15 11:50:00,253.77,253.77,253.2,253.46,3731.0,243.643,243.643,243.0957,243.3454,3731.0
2022-06-15 12:00:00,253.45,253.62,253.34,253.34,1819.0,243.3358,243.499,243.2301,243.2301,1819.0
2022-06-15 12:10:00,253.47,253.77,253.47,253.52,2160.0,243.355,243.643,243.355,243.403,2160.0
2022-06-15 12:20:00,253.77,254.58,253.77,254.58,2223.0,243.643,244.4207,243.643,244.4207,2223.0
2022-06-15 12:30:00,254.61,254.92,254.26,254.27,2978.0,244.4495,244.7471,244.1134,244.123,2978.0
2022-06-15 12:40:00,254.23,254.23,253.31,253.31,10393.0,244.0846,244.0846,243.2013,243.2013,10393.0
2022-06-15 12:50:00,253.31,253.31,252.11,252.47,18708.0,243.2013,243.2013,242.0492,242.3949,18708.0
2022-06-15 13:00:00,252.51,253.33,252.34,252.52,2923.0,242.4333,243.2205,242.2701,242.4429,2923.0
2022-06-15 13:10:00,252.91,253.21,252.84,253.08,2287.0,242.8173,243.1053,242.7501,242.9805,2287.0
2022-06-15 13:20:00,253.03,253.36,252.45,252.45,5056.0,242.9325,243.2494,242.3757,242.3757,5056.0
2022-06-15 13:30:00,252.67,254.18,252.67,254.18,7100.0,242.5869,244.0366,242.5869,244.0366,7100.0
2022-06-15 13:40:00,254.25,254.45,253.43,253.43,4348.0,244.1038,244.2959,243.3166,243.3166,4348.0
2022-06-15 13:50:00,253.45,255.52,253.03,255.08,3388.0,243.3358,245.3232,242.9325,244.9007,3388.0
2022-06-15 14:00:00,254.64,255.04,252.46,253.75,7556.0,244.4783,244.8623,242.3853,243.6238,7556.0
2022-06-15 14:10:00,253.2,254.63,252.49,253.97,5103.0,243.0957,244.4687,242.4141,243.835,5103.0
2022-06-15 14:20:00,253.94,254.49,252.71,253.05,1947.0,243.8062,244.3343,242.6253,242.9517,1947.0
2022-06-15 14:30:00,252.93,254.38,251.13,253.66,8493.0,242.8365,244.2286,241.1083,243.5374,8493.0
2022-06-15 14:40:00,253.73,257.03,253.73,256.32,35530.0,243.6046,246.7729,243.6046,246.0912,35530.0
2022-06-15 14:50:00,256.69,257.08,253.51,253.99,11436.0,246.4465,246.8209,243.3934,243.8542,11436.0
2022-06-15 15:00:00,254.2,255.47,254.19,255.27,6793.0,244.0558,245.2751,244.0462,245.0831,6793.0
2022-06-15 15:10:00,255.16,255.6,253.93,254.52,12656.0,244.9775,245.4,243.7966,244.3631,12656.0
2022-06-15 15:20:00,254.77,256.87,254.69,256.87,8672.0,244.6031,246.6193,244.5263,246.6193,8672.0
2022-06-15 15:30:00,256.88,258.08,256.5,256.57,16592.0,246.6289,247.781,246.264,246.3313,16592.0
2022-06-15 15:40:00,256.49,256.49,254.76,255.31,17304.0,246.2544,246.2544,244.5935,245.1215,17304.0
2022-06-15 15:50:00,255.19,255.19,253.93,254.82,63057.0,245.0063,245.0063,243.7966,244.6511,63057.0
2022-06-16 09:30:00,248.5,248.5,246.83,247.31,11348.0,238.5833,238.5833,236.9799,237.4408,11348.0
2022-06-16 09:40:00,245.67,246.74,244.35,246.02,24377.0,235.8662,236.8935,234.5989,236.2023,24377.0
2022-06-16 09:50:00,246.72,246.72,245.06,245.06,31002.0,236.8743,236.8743,235.2806,235.2806,31002.0
2022-06-16 10:00:00,245.27,245.27,243.55,244.77,15269.0,235.4822,235.4822,233.8308,235.0021,15269.0
2022-06-16 10:10:00,244.85,245.0,243.77,244.1,19608.0,235.079,235.223,234.0421,234.3589,19608.0
2022-06-16 10:20:00,244.0,244.97,243.79,244.96,15298.0,234.2629,235.1942,234.0613,235.1846,15298.0
2022-06-16 10:30:00,244.8,244.82,243.0,243.16,20163.0,235.0309,235.0502,233.3028,233.4564,20163.0
2022-06-16 10:40:00,242.75,242.88,240.56,240.89,19164.0,233.0628,233.1876,230.9602,231.277,19164.0
2022-06-16 10:50:00,240.45,241.23,240.07,240.13,29920.0,230.8545,231.6034,230.4897,230.5473,29920.0
2022-06-16 11:00:00,240.01,241.66,240.0,241.45,13135.0,230.4321,232.0163,230.4225,231.8146,13135.0
2022-06-16 11:10:00,241.47,242.42,241.39,241.39,8338.0,231.8338,232.7459,231.757,231.757,8338.0
2022-06-16 11:20:00,241.29,242.82,240.98,242.58,7657.0,231.661,233.13,231.3634,232.8995,7657.0
2022-06-16 11:30:00,242.44,242.48,241.3,242.0,11727.0,232.7651,232.8035,231.6706,232.3427,11727.0
2022-06-16 11:40:00,242.46,242.56,241.74,241.98,4826.0,232.7843,232.8803,232.0931,232.3235,4826.0
2022-06-16 11:50:00,241.89,242.43,241.87,242.25,2672.0,232.2371,232.7555,232.2179,232.5827,2672.0
2022-06-16 12:00:00,242.47,242.59,241.02,241.1,4186.0,232.7939,232.9091,231.4018,231.4786,4186.0
2022-06-16 12:10:00,241.22,241.42,239.69,241.07,45083.0,231.5938,231.7858,230.1249,231.4498,45083.0
2022-06-16 12:20:00,241.18,241.77,241.0,241.56,7022.0,231.5554,232.1219,231.3826,231.9202,7022.0
2022-06-16 12:30:00,241.35,241.35,239.92,240.5,5931.0,231.7186,231.7186,230.3457,230.9025,5931.0
2022-06-16 12:40:00,240.6,241.87,240.49,241.87,7696.0,230.9986,232.2179,230.8929,232.2179,7696.0
2022-06-16 12:50:00,241.99,242.03,241.21,241.47,6504.0,232.3331,232.3715,231.5842,231.8338,6504.0
2022-06-16 13:00:00,241.59,243.04,241.42,242.75,6530.0,231.949,233.3412,231.7858,233.0628,6530.0
2022-06-16 13:10:00,242.74,242.77,242.02,242.03,5186.0,233.0532,233.082,232.3619,232.3715,5186.0
2022-06-16 13:20:00,241.68,242.77,240.99,242.41,4900.0,232.0355,233.082,231.373,232.7363,4900.0
2022-06-16 13:30:00,242.2,242.54,241.65,242.0,3564.0,232.5347,232.8611,232.0067,232.3427,3564.0
2022-06-16 13:40:00,242.11,242.11,240.74,241.09,2630.0,232.4483,232.4483,231.133,231.469,2630.0
2022-06-16 13:50:00,241.25,241.79,240.89,241.21,8732.0,231.6226,232.1411,231.277,231.5842,8732.0
2022-06-16 14:00:00,241.19,241.47,240.7,240.78,5595.0,231.565,231.8338,231.0946,231.1714,5595.0
2022-06-16 14:10:00,240.93,241.16,240.66,240.89,6709.0,231.3154,231.5362,231.0562,231.277,6709.0
2022-06-16 14:20:00,240.81,240.81,240.03,240.22,4490.0,231.2002,231.2002,230.4513,230.6337,4490.0
2022-06-16 14:30:00,240.23,240.54,240.03,240.32,3781.0,230.6433,230.9409,230.4513,230.7297,3781.0
2022-06-16 14:40:00,240.4,240.9,239.87,239.91,7765.0,230.8065,231.2866,230.2977,230.3361,7765.0
2022-06-16 14:50:00,239.67,239.77,238.26,239.1,15798.0,230.1057,230.2017,228.7519,229.5584,15798.0
2022-06-16 15:00:00,238.94,240.8,238.77,240.8,22623.0,229.4048,231.1906,229.2416,231.1906,22623.0
2022-06-16 15:10:00,241.1,241.19,239.8,240.74,9404.0,231.4786,231.565,230.2305,231.133,9404.0
2022-06-16 15:20:00,241.15,241.5,240.8,240.84,14443.0,231.5266,231.8626,231.1906,231.229,14443.0
2022-06-16 15:30:00,240.69,241.09,240.01,240.4,14914.0,231.085,231.469,230.4321,230.8065,14914.0
2022-06-16 15:40:00,240.61,241.0,239.12,239.38,14196.0,231.0082,231.3826,229.5776,229.8272,14196.0
2022-06-16 15:50:00,239.55,240.87,239.19,240.87,71287.0,229.9905,231.2578,229.6448,231.2578,71287.0
2022-06-17 09:30:00,232.87,236.33,230.44,234.95,310300.0,223.577,226.899,221.244,225.574,310300.0
2022-06-17 09:40:00,235.09,236.79,234.66,235.65,32730.0,225.7084,227.3406,225.2956,226.2461,32730.0
2022-06-17 09:50:00,236.02,238.75,235.77,237.3,64393.0,226.6013,229.2224,226.3613,227.8302,64393.0
2022-06-17 10:00:00,237.58,237.58,235.56,236.41,13539.0,228.0991,228.0991,226.1597,226.9758,13539.0
2022-06-17 10:10:00,236.43,237.03,234.74,235.18,15184.0,226.995,227.571,225.3724,225.7948,15184.0
2022-06-17 10:20:00,235.06,235.36,233.89,234.75,13374.0,225.6796,225.9677,224.5563,225.382,13374.0
2022-06-17 10:30:00,234.87,235.35,233.87,233.93,18669.0,225.4972,225.9581,224.5371,224.5947,18669.0
2022-06-17 10:40:00,234.04,234.8,233.13,233.53,24221.0,224.7003,225.43,223.8267,224.2107,24221.0
2022-06-17 10:50:00,233.54,234.99,233.54,234.82,7033.0,224.2203,225.6124,224.2203,225.4492,7033.0
2022-06-17 11:00:00,234.82,237.14,234.52,236.79,6819.0,225.4492,227.6766,225.1612,227.3406,6819.0
2022-06-17 11:10:00,236.96,237.71,236.32,237.47,11479.0,227.5038,228.2239,226.8894,227.9935,11479.0
2022-06-17 11:20:00,237.48,237.89,236.52,237.41,13352.0,228.0031,228.3967,227.0814,227.9359,13352.0
2022-06-17 11:30:00,237.18,237.84,235.81,236.22,25916.0,227.715,228.3487,226.3997,226.7933,25916.0
2022-06-17 11:40:00,236.45,236.45,235.42,235.54,5243.0,227.0142,227.0142,226.0253,226.1405,5243.0
2022-06-17 11:50:00,235.65,236.07,235.07,235.59,17681.0,226.2461,226.6493,225.6892,226.1885,17681.0
2022-06-17 12:00:00,235.44,235.81,234.6,235.25,4139.0,226.0445,226.3997,225.238,225.8621,4139.0
2022-06-17 12:10:00,235.43,236.58,235.04,236.24,5666.0,226.0349,227.139,225.6604,226.8125,5666.0
2022-06-17 12:20:00,235.86,236.92,235.66,236.56,6937.0,226.4477,227.4654,226.2557,227.1198,6937.0
2022-06-17 12:30:00,236.34,236.7,235.7,236.39,5610.0,226.9086,227.2542,226.2941,226.9566,5610.0
2022-06-17 12:40:00,236.32,236.81,235.52,236.79,9098.0,226.8894,227.3598,226.1213,227.3406,9098.0
2022-06-17 12:50:00,236.72,236.99,235.65,236.43,4641.0,227.2734,227.5326,226.2461,226.995,4641.0
2022-06-17 13:00:00,236.23,238.12,236.12,238.12,8251.0,226.8029,228.6175,226.6973,228.6175,8251.0
2022-06-17 13:10:00,238.24,239.17,237.94,238.49,6651.0,228.7327,229.6256,228.4447,228.9728,6651.0
2022-06-17 13:20:00,238.55,238.76,237.5,237.5,8165.0,229.0304,229.232,228.0223,228.0223,8165.0
2022-06-17 13:30:00,237.7,238.29,237.58,238.12,17335.0,228.2143,228.7807,228.0991,228.6175,17335.0
2022-06-17 13:40:00,238.03,238.71,237.27,237.8,3451.0,228.5311,229.184,227.8014,228.3103,3451.0
2022-06-17 13:50:00,237.82,239.11,237.82,238.83,9055.0,228.3295,229.568,228.3295,229.2992,9055.0
2022-06-17 14:00:00,238.85,239.35,238.32,238.65,8359.0,229.3184,229.7984,228.8095,229.1264,8359.0
2022-06-17 14:10:00,238.57,238.8,238.3,238.7,4419.0,229.0496,229.2704,228.7903,229.1744,4419.0
2022-06-17 14:20:00,238.75,239.16,238.21,238.21,8560.0,229.2224,229.616,228.7039,228.7039,8560.0
2022-06-17 14:30:00,238.21,238.56,237.48,238.39,14150.0,228.7039,229.04,228.0031,228.8767,14150.0
2022-06-17 14:40:00,238.72,239.36,238.16,238.65,16987.0,229.1936,229.808,228.6559,229.1264,16987.0
2022-06-17 14:50:00,238.53,238.53,237.63,237.92,9460.0,229.0112,229.0112,228.1471,228.4255,9460.0
2022-06-17 15:00:00,238.14,238.73,237.61,237.74,9933.0,228.6367,229.2032,228.1279,228.2527,9933.0
2022-06-17 15:10:00,237.54,237.6,236.5,237.2,12925.0,228.0607,228.1183,227.0622,227.7342,12925.0
2022-06-17 15:20:00,237.4,238.68,237.4,238.36,15693.0,227.9263,229.1552,227.9263,228.8479,15693.0
2022-06-17 15:30:00,238.24,238.35,237.52,237.75,11062.0,228.7327,228.8383,228.0415,228.2623,11062.0
2022-06-17 15:40:00,237.84,237.84,236.69,237.18,19500.0,228.3487,228.3487,227.2446,227.715,19500.0
2022-06-17 15:50:00,237.03,237.23,235.91,236.37,74210.0,227.571,227.763,226.4957,226.9374,74210.0
2022-06-21 09:30:00,240.18,240.76,237.04,237.04,14710.0,230.5953,231.1522,227.5806,227.5806,14710.0
2022-06-21 09:40:00,237.99,238.44,236.45,237.04,7552.0,228.4927,228.9248,227.0142,227.5806,7552.0
2022-06-21 09:50:00,237.14,239.45,236.88,238.85,24073.0,227.6766,229.8944,227.427,229.3184,24073.0
2022-06-21 10:00:00,239.12,240.57,239.12,240.49,3908.0,229.5776,230.9698,229.5776,230.8929,3908.0
2022-06-21 10:10:00,240.68,242.41,240.68,241.43,13279.0,231.0754,232.7363,231.0754,231.7954,13279.0
2022-06-21 10:20:00,240.79,241.22,240.68,241.22,7652.0,231.181,231.5938,231.0754,231.5938,7652.0
2022-06-21 10:30:00,241.22,241.38,240.39,240.96,6063.0,231.5938,231.7474,230.7969,231.3442,6063.0
2022-06-21 10:40:00,241.39,241.79,241.17,241.57,8439.0,231.757,232.1411,231.5458,231.9298,8439.0
2022-06-21 10:50:00,241.47,241.69,241.22,241.51,8063.0,231.8338,232.0451,231.5938,231.8722,8063.0
2022-06-21 11:00:00,241.49,241.49,240.64,240.64,6432.0,231.853,231.853,231.037,231.037,6432.0
2022-06-21 11:10:00,240.54,240.54,239.53,239.54,8775.0,230.9409,230.9409,229.9713,229.9809,8775.0
2022-06-21 11:20:00,239.86,240.49,239.86,240.15,6325.0,230.2881,230.8929,230.2881,230.5665,6325.0
2022-06-21 11:30:00,240.09,240.49,239.97,240.19,4912.0,230.5089,230.8929,230.3937,230.6049,4912.0
2022-06-21 11:40:00,240.0,240.42,239.97,240.25,4132.0,230.4225,230.8257,230.3937,230.6625,4132.0
2022-06-21 11:50:00,240.32,240.37,239.52,239.73,9835.0,230.7297,230.7777,229.9617,230.1633,9835.0
2022-06-21 12:00:00,239.82,239.96,239.75,239.84,1214.0,230.2497,230.3841,230.1825,230.2689,1214.0
2022-06-21 12:10:00,239.93,240.1,239.6,239.79,4898.0,230.3553,230.5185,230.0385,230.2209,4898.0
2022-06-21 12:20:00,239.8,240.1,239.58,239.77,6894.0,230.2305,230.5185,230.0193,230.2017,6894.0
2022-06-21 12:30:00,239.81,240.17,239.5,240.07,6787.0,230.2401,230.5857,229.9425,230.4897,6787.0
2022-06-21 12:40:00,240.06,240.13,239.74,239.91,3530.0,230.4801,230.5473,230.1729,230.3361,3530.0
2022-06-21 12:50:00,239.9,240.9,239.8,240.9,6601.0,230.3265,231.2866,230.2305,231.2866,6601.0
2022-06-21 13:00:00,240.72,241.01,240.65,240.67,2028.0,231.1138,231.3922,231.0466,231.0658,2028.0
2022-06-21 13:10:00,240.84,240.95,240.2,240.22,4306.0,231.229,231.3346,230.6145,230.6337,4306.0
2022-06-21 13:20:00,240.29,240.35,239.81,239.81,6606.0,230.7009,230.7585,230.2401,230.2401,6606.0
2022-06-21 13:30:00,239.79,240.24,239.79,239.89,2784.0,230.2209,230.6529,230.2209,230.3169,2784.0
2022-06-21 13:40:00,239.86,239.86,239.42,239.85,12075.0,230.2881,230.2881,229.8656,230.2785,12075.0
2022-06-21 13:50:00,239.7,239.7,238.65,238.65,21555.0,230.1345,230.1345,229.1264,229.1264,21555.0
2022-06-21 14:00:00,238.88,239.6,238.82,239.53,6921.0,229.3472,230.0385,229.2896,229.9713,6921.0
2022-06-21 14:10:00,239.66,239.98,239.34,239.76,4844.0,230.0961,230.4033,229.7888,230.1921,4844.0
2022-06-21 14:20:00,239.77,239.98,239.48,239.58,5635.0,230.2017,230.4033,229.9233,230.0193,5635.0
2022-06-21 14:30:00,239.85,240.11,239.7,239.91,5481.0,230.2785,230.5281,230.1345,230.3361,5481.0
2022-06-21 14:40:00,239.82,240.24,239.43,239.43,10179.0,230.2497,230.6529,229.8752,229.8752,10179.0
2022-06-21 14:50:00,239.45,240.68,239.05,240.6,64673.0,229.8944,231.0754,229.5104,230.9986,64673.0
2022-06-21 15:00:00,240.59,241.3,240.59,241.3,2612.0,230.989,231.6706,230.989,231.6706,2612.0
2022-06-21 15:10:00,241.24,241.76,240.99,241.0,7819.0,231.613,232.1123,231.373,231.3826,7819.0
2022-06-21 15:20:00,240.98,241.64,240.98,241.5,12168.0,231.3634,231.9971,231.3634,231.8626,12168.0
2022-06-21 15:30:00,241.59,241.75,241.13,241.47,11205.0,231.949,232.1027,231.5074,231.8338,11205.0
2022-06-21 15:40:00,241.47,242.05,241.32,241.95,72527.0,231.8338,232.3907,231.6898,232.2947,72527.0
2022-06-21 15:50:00,242.01,242.12,241.52,242.02,78197.0,232.3523,232.4579,231.8818,232.3619,78197.0
2022-06-22 09:30:00,237.19,239.61,237.19,239.52,9105.0,227.7246,230.0481,227.7246,229.9617,9105.0
2022-06-22 09:40:00,239.09,239.91,238.32,239.87,8276.0,229.5488,230.3361,228.8095,230.2977,8276.0
2022-06-22 09:50:00,240.04,241.85,239.74,240.91,14660.0,230.4609,232.1987,230.1729,231.2962,14660.0
2022-06-22 10:00:00,240.47,240.82,238.97,239.38,14603.0,230.8737,231.2098,229.4336,229.8272,14603.0
2022-06-22 10:10:00,239.44,241.07,239.01,241.02,4065.0,229.8848,231.4498,229.472,231.4018,4065.0
2022-06-22 10:20:00,241.18,242.43,241.12,242.43,6185.0,231.5554,232.7555,231.4978,232.7555,6185.0
2022-06-22 10:30:00,242.59,243.75,242.26,243.75,9837.0,232.9091,234.0229,232.5923,234.0229,9837.0
2022-06-22 10:40:00,243.54,243.77,243.23,243.51,7644.0,233.8212,234.0421,233.5236,233.7924,7644.0
2022-06-22 10:50:00,243.5,243.6,243.09,243.59,6090.0,233.7828,233.8788,233.3892,233.8692,6090.0
2022-06-22 11:00:00,243.61,243.61,242.42,242.87,16673.0,233.8884,233.8884,232.7459,233.178,16673.0
2022-06-22 11:10:00,243.05,243.74,242.71,243.26,15761.0,233.3508,234.0132,233.0244,233.5524,15761.0
2022-06-22 11:20:00,243.26,244.08,242.82,244.08,3947.0,233.5524,234.3397,233.13,234.3397,3947.0
2022-06-22 11:30:00,244.21,244.62,244.15,244.47,7642.0,234.4645,234.8581,234.4069,234.7141,7642.0
2022-06-22 11:40:00,244.37,244.37,242.74,243.52,11641.0,234.6181,234.6181,233.0532,233.802,11641.0
2022-06-22 11:50:00,243.84,244.01,242.0,242.19,19576.0,234.1093,234.2725,232.3427,232.5251,19576.0
2022-06-22 12:00:00,242.1,242.93,241.81,242.05,9046.0,232.4387,233.2356,232.1603,232.3907,9046.0
2022-06-22 12:10:00,242.02,243.91,242.02,243.89,13934.0,232.3619,234.1765,232.3619,234.1573,13934.0
2022-06-22 12:20:00,243.89,243.89,242.94,243.27,9552.0,234.1573,234.1573,233.2452,233.562,9552.0
2022-06-22 12:30:00,243.33,243.81,243.06,243.12,24618.0,233.6196,234.0805,233.3604,233.418,24618.0
2022-06-22 12:40:00,243.16,244.0,243.15,243.77,4573.0,233.4564,234.2629,233.4468,234.0421,4573.0
2022-06-22 12:50:00,243.77,244.09,243.41,243.82,6911.0,234.0421,234.3493,233.6964,234.0901,6911.0
2022-06-22 13:00:00,243.89,244.01,243.58,243.84,7323.0,234.1573,234.2725,233.8596,234.1093,7323.0
2022-06-22 13:10:00,243.82,244.55,243.76,244.55,4533.0,234.0901,234.7909,234.0325,234.7909,4533.0
2022-06-22 13:20:00,244.7,245.36,244.56,244.62,12705.0,234.9349,235.5686,234.8005,234.8581,12705.0
2022-06-22 13:30:00,244.61,244.9,243.93,244.24,12736.0,234.8485,235.127,234.1957,234.4933,12736.0
2022-06-22 13:40:00,244.22,244.98,244.22,244.98,5703.0,234.4741,235.2038,234.4741,235.2038,5703.0
2022-06-22 13:50:00,244.89,244.92,244.32,244.52,7038.0,235.1174,235.1462,234.5701,234.7621,7038.0
2022-06-22 14:00:00,244.56,245.86,244.47,245.49,7447.0,234.8005,236.0486,234.7141,235.6934,7447.0
2022-06-22 14:10:00,245.47,245.6,244.96,245.07,5620.0,235.6742,235.799,235.1846,235.2902,5620.0
2022-06-22 14:20:00,245.06,245.06,244.31,244.87,6372.0,235.2806,235.2806,234.5605,235.0982,6372.0
2022-06-22 14:30:00,244.81,245.16,244.66,244.99,6892.0,235.0406,235.3766,234.8965,235.2134,6892.0
2022-06-22 14:40:00,244.9,245.04,244.38,244.38,6989.0,235.127,235.2614,234.6277,234.6277,6989.0
2022-06-22 14:50:00,244.37,245.16,244.37,244.88,5839.0,234.6181,235.3766,234.6181,235.1078,5839.0
2022-06-22 15:00:00,245.04,245.36,244.56,244.94,14231.0,235.2614,235.5686,234.8005,235.1654,14231.0
2022-06-22 15:10:00,244.88,245.43,244.72,245.08,10003.0,235.1078,235.6358,234.9541,235.2998,10003.0
2022-06-22 15:20:00,245.09,245.55,244.83,244.97,8513.0,235.3094,235.751,235.0598,235.1942,8513.0
2022-06-22 15:30:00,244.89,244.98,244.01,244.23,22032.0,235.1174,235.2038,234.2725,234.4837,22032.0
2022-06-22 15:40:00,244.18,244.63,243.66,243.88,22829.0,234.4357,234.8677,233.9364,234.1477,22829.0
2022-06-22 15:50:00,243.82,244.69,243.67,243.82,81788.0,234.0901,234.9253,233.946,234.0901,81788.0
2022-06-23 09:30:00,242.51,244.36,242.51,243.25,11705.0,232.8323,234.6085,232.8323,233.5428,11705.0
2022-06-23 09:40:00,243.46,244.4,242.64,243.42,5717.0,233.7444,234.6469,232.9571,233.706,5717.0
2022-06-23 09:50:00,243.2,243.21,241.72,243.05,8616.0,233.4948,233.5044,232.0739,233.3508,8616.0
2022-06-23 10:00:00,242.94,243.49,242.48,242.48,6773.0,233.2452,233.7732,232.8035,232.8035,6773.0
2022-06-23 10:10:00,241.48,242.0,240.52,240.7,9167.0,231.8434,232.3427,230.9217,231.0946,9167.0
2022-06-23 10:20:00,240.68,241.39,240.02,240.07,9230.0,231.0754,231.757,230.4417,230.4897,9230.0
2022-06-23 10:30:00,239.94,240.68,239.6,240.47,28832.0,230.3649,231.0754,230.0385,230.8737,28832.0
2022-06-23 10:40:00,240.63,240.96,239.68,240.12,24852.0,231.0274,231.3442,230.1153,230.5377,24852.0
2022-06-23 10:50:00,240.04,241.01,239.96,240.39,7425.0,230.4609,231.3922,230.3841,230.7969,7425.0
2022-06-23 11:00:00,240.5,240.56,239.62,240.01,7712.0,230.9025,230.9602,230.0577,230.4321,7712.0
2022-06-23 11:10:00,239.92,240.5,239.72,240.05,5720.0,230.3457,230.9025,230.1537,230.4705,5720.0
2022-06-23 11:20:00,240.05,240.22,239.05,239.05,3804.0,230.4705,230.6337,229.5104,229.5104,3804.0
2022-06-23 11:30:00,239.19,239.24,237.56,237.99,10479.0,229.6448,229.6928,228.0799,228.4927,10479.0
2022-06-23 11:40:00,237.89,238.57,237.66,238.47,5912.0,228.3967,229.0496,228.1759,228.9536,5912.0
2022-06-23 11:50:00,238.54,238.75,237.69,237.74,4495.0,229.0208,229.2224,228.2047,228.2527,4495.0
2022-06-23 12:00:00,237.76,237.76,236.24,236.42,8082.0,228.2719,228.2719,226.8125,226.9854,8082.0
2022-06-23 12:10:00,236.5,237.44,236.37,237.21,5289.0,227.0622,227.9647,226.9374,227.7438,5289.0
2022-06-23 12:20:00,237.27,237.51,236.55,236.56,6960.0,227.8014,228.0319,227.1102,227.1198,6960.0
2022-06-23 12:30:00,236.74,236.74,236.03,236.25,4450.0,227.2926,227.2926,226.6109,226.8221,4450.0
2022-06-23 12:40:00,236.42,236.7,235.5,236.44,5750.0,226.9854,227.2542,226.1021,227.0046,5750.0
2022-06-23 12:50:00,236.16,236.45,235.68,235.98,4411.0,226.7357,227.0142,226.2749,226.5629,4411.0
2022-06-23 13:00:00,235.91,236.6,235.75,236.49,3120.0,226.4957,227.1582,226.3421,227.0526,3120.0
2022-06-23 13:10:00,236.71,237.21,236.59,236.73,6953.0,227.2638,227.7438,227.1486,227.283,6953.0
2022-06-23 13:20:00,236.53,237.21,236.48,236.66,4994.0,227.091,227.7438,227.043,227.2158,4994.0
2022-06-23 13:30:00,236.78,236.98,236.41,236.5,3654.0,227.331,227.523,226.9758,227.0622,3654.0
2022-06-23 13:40:00,236.55,236.94,236.3,236.79,14159.0,227.1102,227.4846,226.8702,227.3406,14159.0
2022-06-23 13:50:00,237.01,237.46,236.73,236.87,4407.0,227.5518,227.9839,227.283,227.4174,4407.0
2022-06-23 14:00:00,236.76,237.04,236.42,236.9,4431.0,227.3118,227.5806,226.9854,227.4462,4431.0
2022-06-23 14:10:00,236.9,237.11,236.5,236.69,7576.0,227.4462,227.6478,227.0622,227.2446,7576.0
2022-06-23 14:20:00,236.55,237.22,236.48,237.06,4444.0,227.1102,227.7534,227.043,227.5998,4444.0
2022-06-23 14:30:00,237.2,238.25,237.19,237.98,9021.0,227.7342,228.7423,227.7246,228.4831,9021.0
2022-06-23 14:40:00,238.07,238.3,237.76,238.11,6976.0,228.5695,228.7903,228.2719,228.6079,6976.0
2022-06-23 14:50:00,238.12,238.45,238.03,238.35,8586.0,228.6175,228.9344,228.5311,228.8383,8586.0
2022-06-23 15:00:00,238.52,239.05,238.29,238.6,6387.0,229.0016,229.5104,228.7807,229.0784,6387.0
2022-06-23 15:10:00,238.7,239.14,238.55,239.04,9186.0,229.1744,229.5968,229.0304,229.5008,9186.0
2022-06-23 15:20:00,238.97,239.05,238.6,238.8,6446.0,229.4336,229.5104,229.0784,229.2704,6446.0
2022-06-23 15:30:00,238.81,239.45,238.81,239.09,7086.0,229.28,229.8944,229.28,229.5488,7086.0
2022-06-23 15:40:00,239.03,239.94,239.03,239.94,9933.0,229.4912,230.3649,229.4912,230.3649,9933.0
2022-06-23 15:50:00,239.75,240.06,239.15,239.98,67280.0,230.1825,230.4801,229.6064,230.4033,67280.0
2022-06-24 09:30:00,243.51,244.58,242.1,243.01,8521.0,233.7924,234.8197,232.4387,233.3124,8521.0
2022-06-24 09:40:00,243.02,245.22,242.72,245.22,13437.0,233.322,235.4342,233.034,235.4342,13437.0
2022-06-24 09:50:00,245.59,246.49,245.12,246.23,8111.0,235.7894,236.6535,235.3382,236.4039,8111.0
2022-06-24 10:00:00,246.32,248.31,246.32,248.27,2464.0,236.4903,238.4009,236.4903,238.3625,2464.0
2022-06-24 10:10:00,247.88,248.48,247.59,248.48,3837.0,237.988,238.5641,237.7096,238.5641,3837.0
2022-06-24 10:20:00,248.4,248.95,248.06,248.79,3691.0,238.4873,239.0153,238.1609,238.8617,3691.0
2022-06-24 10:30:00,248.83,249.0,248.5,248.97,2257.0,238.9001,239.0633,238.5833,239.0345,2257.0
2022-06-24 10:40:00,248.9,249.26,248.39,249.24,3022.0,238.9673,239.313,238.4777,239.2938,3022.0
2022-06-24 10:50:00,249.47,249.62,249.37,249.48,2402.0,239.5146,239.6586,239.4186,239.5242,2402.0
2022-06-24 11:00:00,249.35,249.75,249.07,249.59,3886.0,239.3994,239.7834,239.1305,239.6298,3886.0
2022-06-24 11:10:00,249.63,249.63,248.78,248.79,1540.0,239.6682,239.6682,238.8521,238.8617,1540.0
2022-06-24 11:20:00,249.16,250.11,248.97,250.11,8420.0,239.217,240.129,239.0345,240.129,8420.0
2022-06-24 11:30:00,250.05,250.36,249.78,250.17,3590.0,240.0714,240.3691,239.8122,240.1867,3590.0
2022-06-24 11:40:00,250.19,250.62,250.15,250.42,4051.0,240.2059,240.6187,240.1675,240.4267,4051.0
2022-06-24 11:50:00,250.07,250.48,249.93,250.17,4449.0,240.0906,240.4843,239.9562,240.1867,4449.0
2022-06-24 12:00:00,250.0,250.37,249.82,250.33,2244.0,240.0234,240.3787,239.8506,240.3403,2244.0
2022-06-24 12:10:00,250.18,250.18,249.72,250.05,2426.0,240.1963,240.1963,239.7546,240.0714,2426.0
2022-06-24 12:20:00,249.93,250.05,249.73,249.85,1331.0,239.9562,240.0714,239.7642,239.8794,1331.0
2022-06-24 12:30:00,249.95,250.19,249.89,250.09,4273.0,239.9754,240.2059,239.9178,240.1098,4273.0
2022-06-24 12:40:00,250.12,250.49,250.11,250.17,1889.0,240.1386,240.4939,240.129,240.1867,1889.0
2022-06-24 12:50:00,250.33,250.47,250.17,250.17,1681.0,240.3403,240.4747,240.1867,240.1867,1681.0
2022-06-24 13:00:00,250.22,250.59,250.22,250.59,2519.0,240.2347,240.5899,240.2347,240.5899,2519.0
2022-06-24 13:10:00,250.71,251.09,250.6,251.09,2837.0,240.7051,241.0699,240.5995,241.0699,2837.0
2022-06-24 13:20:00,250.87,251.0,250.7,251.0,3466.0,240.8587,240.9835,240.6955,240.9835,3466.0
2022-06-24 13:30:00,250.93,251.18,250.88,251.01,4672.0,240.9163,241.1563,240.8683,240.9931,4672.0
2022-06-24 13:40:00,251.04,251.46,250.98,251.11,5072.0,241.0219,241.4252,240.9643,241.0891,5072.0
2022-06-24 13:50:00,251.24,251.24,250.74,250.75,2870.0,241.214,241.214,240.7339,240.7435,2870.0
2022-06-24 14:00:00,250.89,251.04,250.56,250.63,4137.0,240.8779,241.0219,240.5611,240.6283,4137.0
2022-06-24 14:10:00,250.62,250.62,250.26,250.34,3018.0,240.6187,240.6187,240.2731,240.3499,3018.0
2022-06-24 14:20:00,250.16,250.28,250.01,250.28,3872.0,240.1771,240.2923,240.033,240.2923,3872.0
2022-06-24 14:30:00,250.37,250.74,250.37,250.55,3237.0,240.3787,240.7339,240.3787,240.5515,3237.0
2022-06-24 14:40:00,250.44,250.63,250.44,250.54,2909.0,240.4459,240.6283,240.4459,240.5419,2909.0
2022-06-24 14:50:00,250.62,250.88,250.54,250.78,4538.0,240.6187,240.8683,240.5419,240.7723,4538.0
2022-06-24 15:00:00,250.9,251.21,250.82,251.0,3906.0,240.8875,241.1852,240.8107,240.9835,3906.0
2022-06-24 15:10:00,250.97,251.39,250.96,251.24,9790.0,240.9547,241.358,240.9451,241.214,9790.0
2022-06-24 15:20:00,251.28,252.21,251.22,252.14,34379.0,241.2524,242.1452,241.1948,242.078,34379.0
2022-06-24 15:30:00,252.13,252.68,251.84,252.68,14783.0,242.0684,242.5965,241.79,242.5965,14783.0
2022-06-24 15:40:00,252.65,253.01,252.5,252.75,27234.0,242.5677,242.9133,242.4237,242.6637,27234.0
2022-06-24 15:50:00,252.76,253.5,252.76,253.11,154395.0,242.6733,243.3838,242.6733,243.0093,154395.0
2022-06-27 09:30:00,254.55,255.6,250.83,251.58,6949.0,244.3919,245.4,240.8203,241.5404,6949.0
2022-06-27 09:40:00,251.28,251.7,249.81,249.82,6626.0,241.2524,241.6556,239.841,239.8506,6626.0
2022-06-27 09:50:00,250.65,251.66,250.24,250.39,8840.0,240.6475,241.6172,240.2539,240.3979,8840.0
2022-06-27 10:00:00,250.49,252.66,250.39,252.66,7554.0,240.4939,242.5773,240.3979,242.5773,7554.0
2022-06-27 10:10:00,252.49,252.53,251.14,251.4,5597.0,242.4141,242.4525,241.1179,241.3676,5597.0
2022-06-27 10:20:00,251.59,252.19,250.57,250.96,4217.0,241.55,242.126,240.5707,240.9451,4217.0
2022-06-27 10:30:00,251.1,251.63,250.68,251.63,3267.0,241.0795,241.5884,240.6763,241.5884,3267.0
2022-06-27 10:40:00,251.72,252.47,251.55,252.28,5536.0,241.6748,242.3949,241.5116,242.2125,5536.0
2022-06-27 10:50:00,251.97,252.67,251.97,252.27,2796.0,241.9148,242.5869,241.9148,242.2028,2796.0
2022-06-27 11:00:00,251.77,251.95,251.5,251.64,4265.0,241.7228,241.8956,241.4636,241.598,4265.0
2022-06-27 11:10:00,251.55,252.81,251.54,252.81,5996.0,241.5116,242.7213,241.502,242.7213,5996.0
2022-06-27 11:20:00,252.82,253.34,252.81,253.03,4835.0,242.7309,243.2301,242.7213,242.9325,4835.0
2022-06-27 11:30:00,253.22,253.22,252.53,252.83,6024.0,243.1149,243.1149,242.4525,242.7405,6024.0
2022-06-27 11:40:00,252.88,253.49,252.77,253.15,2734.0,242.7885,243.3742,242.6829,243.0477,2734.0
2022-06-27 11:50:00,253.16,253.64,253.03,253.64,6378.0,243.0573,243.5182,242.9325,243.5182,6378.0
2022-06-27 12:00:00,253.64,253.65,252.45,252.72,6189.0,243.5182,243.5278,242.3757,242.6349,6189.0
2022-06-27 12:10:00,252.9,253.08,252.65,252.85,9372.0,242.8077,242.9805,242.5677,242.7597,9372.0
2022-06-27 12:20:00,252.96,253.41,252.46,252.55,7052.0,242.8653,243.2974,242.3853,242.4717,7052.0
2022-06-27 12:30:00,252.56,252.62,251.77,252.27,6620.0,242.4813,242.5389,241.7228,242.2028,6620.0
2022-06-27 12:40:00,252.38,252.78,252.37,252.38,1209.0,242.3085,242.6925,242.2989,242.3085,1209.0
2022-06-27 12:50:00,252.37,252.75,252.24,252.67,2328.0,242.2989,242.6637,242.174,242.5869,2328.0
2022-06-27 13:00:00,252.76,252.76,251.67,252.32,3463.0,242.6733,242.6733,241.6268,242.2509,3463.0
2022-06-27 13:10:00,252.29,252.89,252.17,252.89,6538.0,242.2221,242.7981,242.1068,242.7981,6538.0
2022-06-27 13:20:00,252.68,252.84,252.5,252.76,5110.0,242.5965,242.7501,242.4237,242.6733,5110.0
2022-06-27 13:30:00,252.58,252.76,252.5,252.62,2491.0,242.5005,242.6733,242.4237,242.5389,2491.0
2022-06-27 13:40:00,252.6,252.6,252.02,252.33,5192.0,242.5197,242.5197,241.9628,242.2605,5192.0
2022-06-27 13:50:00,252.39,252.54,252.02,252.1,3244.0,242.3181,242.4621,241.9628,242.0396,3244.0
2022-06-27 14:00:00,251.93,252.3,251.65,252.3,7527.0,241.8764,242.2317,241.6076,242.2317,7527.0
2022-06-27 14:10:00,252.33,252.56,252.13,252.51,6076.0,242.2605,242.4813,242.0684,242.4333,6076.0
2022-06-27 14:20:00,252.45,252.48,251.79,251.79,4261.0,242.3757,242.4045,241.742,241.742,4261.0
2022-06-27 14:30:00,251.93,252.41,251.85,252.21,4228.0,241.8764,242.3373,241.7996,242.1452,4228.0
2022-06-27 14:40:00,252.09,252.1,251.68,251.92,4379.0,242.03,242.0396,241.6364,241.8668,4379.0
2022-06-27 14:50:00,251.68,251.79,251.36,251.41,6781.0,241.6364,241.742,241.3292,241.3772,6781.0
2022-06-27 15:00:00,251.46,251.47,250.7,251.22,8588.0,241.4252,241.4348,240.6955,241.1948,8588.0
2022-06-27 15:10:00,251.38,251.89,251.3,251.86,8915.0,241.3484,241.838,241.2716,241.8092,8915.0
2022-06-27 15:20:00,251.8,251.9,251.58,251.61,7792.0,241.7516,241.8476,241.5404,241.5692,7792.0
2022-06-27 15:30:00,251.59,251.6,250.6,250.81,11569.0,241.55,241.5596,240.5995,240.8011,11569.0
2022-06-27 15:40:00,250.82,251.79,250.82,251.37,19130.0,240.8107,241.742,240.8107,241.3388,19130.0
2022-06-27 15:50:00,251.44,252.0,250.58,251.86,83634.0,241.406,241.9436,240.5803,241.8092,83634.0
2022-06-28 09:30:00,253.45,256.92,253.42,256.24,12264.0,243.3358,246.6673,243.307,246.0144,12264.0
2022-06-28 09:40:00,256.0,256.69,255.22,255.24,5206.0,245.784,246.4465,245.0351,245.0543,5206.0
2022-06-28 09:50:00,256.01,256.37,254.82,255.98,6732.0,245.7936,246.1392,244.6511,245.7648,6732.0
2022-06-28 10:00:00,256.71,256.71,253.33,253.33,18018.0,246.4657,246.4657,243.2205,243.2205,18018.0
2022-06-28 10:10:00,253.5,254.89,253.39,254.88,11959.0,243.3838,244.7183,243.2782,244.7087,11959.0
2022-06-28 10:20:00,254.34,254.56,253.4,254.27,7773.0,244.1902,244.4015,243.2878,244.123,7773.0
2022-06-28 10:30:00,254.15,254.15,253.15,254.07,26678.0,244.0078,244.0078,243.0477,243.931,26678.0
2022-06-28 10:40:00,253.98,254.23,253.0,254.23,12584.0,243.8446,244.0846,242.9037,244.0846,12584.0
2022-06-28 10:50:00,253.96,255.13,253.95,255.13,13185.0,243.8254,244.9487,243.8158,244.9487,13185.0
2022-06-28 11:00:00,255.0,255.46,254.52,255.21,13113.0,244.8239,245.2655,244.3631,245.0255,13113.0
2022-06-28 11:10:00,255.22,255.43,254.01,254.17,12273.0,245.0351,245.2367,243.8734,244.027,12273.0
2022-06-28 11:20:00,254.12,254.13,252.35,252.62,8211.0,243.979,243.9886,242.2797,242.5389,8211.0
2022-06-28 11:30:00,252.65,253.25,251.93,251.93,6676.0,242.5677,243.1437,241.8764,241.8764,6676.0
2022-06-28 11:40:00,251.95,252.47,251.36,252.3,7006.0,241.8956,242.3949,241.3292,242.2317,7006.0
2022-06-28 11:50:00,252.24,252.62,251.87,252.33,5999.0,242.174,242.5389,241.8188,242.2605,5999.0
2022-06-28 12:00:00,252.39,252.55,251.9,252.5,3708.0,242.3181,242.4717,241.8476,242.4237,3708.0
2022-06-28 12:10:00,252.62,253.48,252.62,253.48,10322.0,242.5389,243.3646,242.5389,243.3646,10322.0
2022-06-28 12:20:00,253.41,254.77,253.41,254.56,21964.0,243.2974,244.6031,243.2974,244.4015,21964.0
2022-06-28 12:30:00,254.47,254.55,253.43,253.69,7560.0,244.3151,244.3919,243.3166,243.5662,7560.0
2022-06-28 12:40:00,253.82,253.98,253.64,253.64,7940.0,243.691,243.8446,243.5182,243.5182,7940.0
2022-06-28 12:50:00,253.63,253.63,252.81,253.14,4236.0,243.5086,243.5086,242.7213,243.0381,4236.0
2022-06-28 13:00:00,253.12,253.4,252.5,252.61,8550.0,243.0189,243.2878,242.4237,242.5293,8550.0
2022-06-28 13:10:00,252.62,252.75,252.19,252.33,7491.0,242.5389,242.6637,242.126,242.2605,7491.0
2022-06-28 13:20:00,252.34,252.71,251.87,252.71,5035.0,242.2701,242.6253,241.8188,242.6253,5035.0
2022-06-28 13:30:00,252.65,252.7,252.15,252.16,3006.0,242.5677,242.6157,242.0876,242.0972,3006.0
2022-06-28 13:40:00,252.26,252.61,252.09,252.25,3297.0,242.1932,242.5293,242.03,242.1836,3297.0
2022-06-28 13:50:00,252.34,252.81,252.22,252.69,4605.0,242.2701,242.7213,242.1548,242.6061,4605.0
2022-06-28 14:00:00,252.34,253.06,252.06,252.26,7193.0,242.2701,242.9613,242.0012,242.1932,7193.0
2022-06-28 14:10:00,252.16,252.43,251.64,251.69,22377.0,242.0972,242.3565,241.598,241.646,22377.0
2022-06-28 14:20:00,251.61,251.79,251.4,251.74,18637.0,241.5692,241.742,241.3676,241.694,18637.0
2022-06-28 14:30:00,251.69,251.73,250.88,250.91,5838.0,241.646,241.6844,240.8683,240.8971,5838.0
2022-06-28 14:40:00,251.02,251.72,250.97,251.61,7315.0,241.0027,241.6748,240.9547,241.5692,7315.0
2022-06-28 14:50:00,251.62,251.62,251.19,251.27,6093.0,241.5788,241.5788,241.1659,241.2428,6093.0
2022-06-28 15:00:00,251.25,251.57,250.49,250.74,14413.0,241.2236,241.5308,240.4939,240.7339,14413.0
2022-06-28 15:10:00,250.98,250.98,250.4,250.71,6346.0,240.9643,240.9643,240.4075,240.7051,6346.0
2022-06-28 15:20:00,250.51,251.11,250.51,251.0,7407.0,240.5131,241.0891,240.5131,240.9835,7407.0
2022-06-28 15:30:00,251.01,251.18,250.45,250.71,9884.0,240.9931,241.1563,240.4555,240.7051,9884.0
2022-06-28 15:40:00,250.74,250.74,249.75,249.91,14082.0,240.7339,240.7339,239.7834,239.937,14082.0
2022-06-28 15:50:00,249.65,250.28,249.64,250.16,71450.0,239.6874,240.2923,239.6778,240.1771,71450.0
2022-06-29 09:30:00,251.43,251.43,247.26,247.34,11870.0,241.3964,241.3964,237.3928,237.4696,11870.0
2022-06-29 09:40:00,247.04,247.81,245.87,246.34,25992.0,237.1816,237.9208,236.0582,236.5095,25992.0
2022-06-29 09:50:00,246.34,248.24,246.34,247.78,8994.0,236.5095,238.3337,236.5095,237.892,8994.0
2022-06-29 10:00:00,247.53,248.85,247.24,247.49,11454.0,237.652,238.9193,237.3736,237.6136,11454.0
2022-06-29 10:10:00,247.53,247.82,246.01,246.09,17189.0,237.652,237.9304,236.1927,236.2695,17189.0
2022-06-29 10:20:00,246.26,248.39,246.26,247.92,9170.0,236.4327,238.4777,236.4327,238.0264,9170.0
2022-06-29 10:30:00,248.26,248.9,247.23,247.84,7880.0,238.3529,238.9673,237.364,237.9496,7880.0
2022-06-29 10:40:00,248.15,248.46,247.64,247.91,6024.0,238.2473,238.5449,237.7576,238.0168,6024.0
2022-06-29 10:50:00,247.88,248.38,246.82,246.94,17456.0,237.988,238.4681,236.9703,237.0855,17456.0
2022-06-29 11:00:00,247.06,247.18,246.38,247.04,20761.0,237.2008,237.316,236.5479,237.1816,20761.0
2022-06-29 11:10:00,247.05,247.32,246.45,246.58,14697.0,237.1912,237.4504,236.6151,236.7399,14697.0
2022-06-29 11:20:00,246.31,246.76,245.9,246.18,4431.0,236.4807,236.9127,236.0871,236.3559,4431.0
2022-06-29 11:30:00,246.2,247.23,246.2,247.22,3519.0,236.3751,237.364,236.3751,237.3544,3519.0
2022-06-29 11:40:00,246.91,247.17,246.45,247.14,4313.0,237.0567,237.3064,236.6151,237.2776,4313.0
2022-06-29 11:50:00,247.25,247.33,246.52,246.98,7855.0,237.3832,237.46,236.6823,237.124,7855.0
2022-06-29 12:00:00,247.1,247.1,246.29,246.45,3209.0,237.2392,237.2392,236.4615,236.6151,3209.0
2022-06-29 12:10:00,246.16,246.59,246.13,246.59,1200.0,236.3367,236.7495,236.3079,236.7495,1200.0
2022-06-29 12:20:00,246.7,246.7,246.1,246.1,2359.0,236.8551,236.8551,236.2791,236.2791,2359.0
2022-06-29 12:30:00,246.33,246.97,245.92,246.88,8238.0,236.4999,237.1144,236.1063,237.0279,8238.0
2022-06-29 12:40:00,246.94,246.97,246.39,246.43,10210.0,237.0855,237.1144,236.5575,236.5959,10210.0
2022-06-29 12:50:00,246.42,246.98,246.26,246.67,8923.0,236.5863,237.124,236.4327,236.8263,8923.0
2022-06-29 13:00:00,246.71,246.98,246.33,246.98,4004.0,236.8647,237.124,236.4999,237.124,4004.0
2022-06-29 13:10:00,247.17,247.51,246.03,246.05,2495.0,237.3064,237.6328,236.2119,236.2311,2495.0
2022-06-29 13:20:00,246.12,246.63,245.66,246.63,6142.0,236.2983,236.7879,235.8566,236.7879,6142.0
2022-06-29 13:30:00,246.28,246.69,245.83,246.69,4555.0,236.4519,236.8455,236.0198,236.8455,4555.0
2022-06-29 13:40:00,246.72,247.32,246.68,247.05,2700.0,236.8743,237.4504,236.8359,237.1912,2700.0
2022-06-29 13:50:00,247.09,247.7,246.99,247.7,4536.0,237.2296,237.8152,237.1336,237.8152,4536.0
2022-06-29 14:00:00,247.59,248.14,247.58,247.86,5862.0,237.7096,238.2377,237.7,237.9688,5862.0
2022-06-29 14:10:00,247.91,248.22,247.69,248.03,15870.0,238.0168,238.3145,237.8056,238.1321,15870.0
2022-06-29 14:20:00,247.96,247.96,247.22,247.93,7950.0,238.0648,238.0648,237.3544,238.036,7950.0
2022-06-29 14:30:00,247.93,247.93,247.16,247.28,4917.0,238.036,238.036,237.2968,237.412,4917.0
2022-06-29 14:40:00,247.02,247.37,246.87,247.16,6109.0,237.1624,237.4984,237.0183,237.2968,6109.0
2022-06-29 14:50:00,247.12,247.62,247.11,247.46,7774.0,237.2584,237.7384,237.2488,237.5848,7774.0
2022-06-29 15:00:00,247.4,247.69,247.03,247.69,4791.0,237.5272,237.8056,237.172,237.8056,4791.0
2022-06-29 15:10:00,247.39,248.03,247.26,247.9,6417.0,237.5176,238.1321,237.3928,238.0072,6417.0
2022-06-29 15:20:00,247.93,248.35,247.83,248.35,6109.0,238.036,238.4393,237.94,238.4393,6109.0
2022-06-29 15:30:00,248.44,248.44,247.37,247.58,8711.0,238.5257,238.5257,237.4984,237.7,8711.0
2022-06-29 15:40:00,247.33,247.54,246.98,247.12,17517.0,237.46,237.6616,237.124,237.2584,17517.0
2022-06-29 15:50:00,247.22,247.58,246.66,247.32,88411.0,237.3544,237.7,236.8167,237.4504,88411.0
2022-06-30 09:30:00,243.25,245.06,242.46,242.66,18180.0,233.5428,235.2806,232.7843,232.9763,18180.0
2022-06-30 09:40:00,242.35,243.58,242.35,243.58,5600.0,232.6787,233.8596,232.6787,233.8596,5600.0
2022-06-30 09:50:00,243.51,243.51,241.04,241.12,12355.0,233.7924,233.7924,231.421,231.4978,12355.0
2022-06-30 10:00:00,241.01,241.77,240.78,241.28,17883.0,231.3922,232.1219,231.1714,231.6514,17883.0
2022-06-30 10:10:00,241.54,242.52,241.28,242.3,19928.0,231.901,232.8419,231.6514,232.6307,19928.0
2022-06-30 10:20:00,242.15,243.04,242.01,242.28,12241.0,232.4867,233.3412,232.3523,232.6115,12241.0
2022-06-30 10:30:00,242.24,244.0,242.23,242.89,16154.0,232.5731,234.2629,232.5635,233.1972,16154.0
2022-06-30 10:40:00,242.61,243.01,242.18,242.83,5339.0,232.9283,233.3124,232.5155,233.1396,5339.0
2022-06-30 10:50:00,242.92,245.83,242.92,245.71,17681.0,233.226,236.0198,233.226,235.9046,17681.0
2022-06-30 11:00:00,245.17,245.58,244.91,245.58,4334.0,235.3862,235.7798,235.1366,235.7798,4334.0
2022-06-30 11:10:00,246.09,246.49,244.83,244.92,7825.0,236.2695,236.6535,235.0598,235.1462,7825.0
2022-06-30 11:20:00,244.78,246.31,244.78,245.98,7126.0,235.0117,236.4807,235.0117,236.1639,7126.0
2022-06-30 11:30:00,245.83,245.83,245.06,245.08,3600.0,236.0198,236.0198,235.2806,235.2998,3600.0
2022-06-30 11:40:00,245.36,246.16,245.33,246.03,2589.0,235.5686,236.3367,235.5398,236.2119,2589.0
2022-06-30 11:50:00,245.73,245.76,245.35,245.74,2764.0,235.9238,235.9526,235.559,235.9334,2764.0
2022-06-30 12:00:00,245.85,245.97,245.18,245.35,2961.0,236.039,236.1543,235.3958,235.559,2961.0
2022-06-30 12:10:00,245.22,246.06,245.21,246.06,3072.0,235.4342,236.2407,235.4246,236.2407,3072.0
2022-06-30 12:20:00,246.13,247.61,246.13,247.36,7177.0,236.3079,237.7288,236.3079,237.4888,7177.0
2022-06-30 12:30:00,247.51,248.02,247.2,247.3,3139.0,237.6328,238.1225,237.3352,237.4312,3139.0
2022-06-30 12:40:00,247.31,247.74,247.1,247.1,5034.0,237.4408,237.8536,237.2392,237.2392,5034.0
2022-06-30 12:50:00,246.78,247.63,246.78,247.4,2100.0,236.9319,237.748,236.9319,237.5272,2100.0
2022-06-30 13:00:00,247.56,247.69,246.91,247.06,3673.0,237.6808,237.8056,237.0567,237.2008,3673.0
2022-06-30 13:10:00,246.9,246.9,245.99,246.29,4749.0,237.0471,237.0471,236.1735,236.4615,4749.0
2022-06-30 13:20:00,246.48,247.02,246.26,246.91,4280.0,236.6439,237.1624,236.4327,237.0567,4280.0
2022-06-30 13:30:00,247.27,247.68,247.12,247.39,2915.0,237.4024,237.796,237.2584,237.5176,2915.0
2022-06-30 13:40:00,247.63,247.91,246.67,247.66,3412.0,237.748,238.0168,236.8263,237.7768,3412.0
2022-06-30 13:50:00,247.75,248.46,247.59,247.71,3914.0,237.8632,238.5449,237.7096,237.8248,3914.0
2022-06-30 14:00:00,247.88,247.99,247.39,247.48,5473.0,237.988,238.0936,237.5176,237.604,5473.0
2022-06-30 14:10:00,247.59,247.92,247.19,247.67,2899.0,237.7096,238.0264,237.3256,237.7864,2899.0
2022-06-30 14:20:00,247.69,247.77,246.54,247.37,9647.0,237.8056,237.8824,236.7015,237.4984,9647.0
2022-06-30 14:30:00,247.53,247.54,247.11,247.19,3863.0,237.652,237.6616,237.2488,237.3256,3863.0
2022-06-30 14:40:00,247.33,247.33,245.98,246.0,10296.0,237.46,237.46,236.1639,236.1831,10296.0
2022-06-30 14:50:00,246.09,246.11,245.56,245.84,11959.0,236.2695,236.2887,235.7606,236.0294,11959.0
2022-06-30 15:00:00,245.75,245.98,244.84,244.87,5298.0,235.943,236.1639,235.0694,235.0982,5298.0
2022-06-30 15:10:00,244.92,245.06,244.19,244.27,11043.0,235.1462,235.2806,234.4453,234.5221,11043.0
2022-06-30 15:20:00,244.41,245.42,244.31,245.41,6317.0,234.6565,235.6262,234.5605,235.6166,6317.0
2022-06-30 15:30:00,245.46,245.91,245.29,245.33,16905.0,235.6646,236.0967,235.5014,235.5398,16905.0
2022-06-30 15:40:00,245.24,245.32,244.21,244.57,31087.0,235.4534,235.5302,234.4645,234.8101,31087.0
2022-06-30 15:50:00,244.45,246.18,244.28,246.18,155059.0,234.6949,236.3559,234.5317,236.3559,155059.0
2022-07-01 09:30:00,245.81,247.67,245.67,247.67,5596.0,236.0006,237.7864,235.8662,237.7864,5596.0
2022-07-01 09:40:00,248.01,250.7,248.01,250.05,7138.0,238.1129,240.6955,238.1129,240.0714,7138.0
2022-07-01 09:50:00,249.93,249.93,247.89,247.9,5736.0,239.9562,239.9562,237.9976,238.0072,5736.0
2022-07-01 10:00:00,247.95,248.9,244.31,244.48,35000.0,238.0552,238.9673,234.5605,234.7237,35000.0
2022-07-01 10:10:00,244.74,244.94,241.61,242.57,23873.0,234.9733,235.1654,231.9683,232.8899,23873.0
2022-07-01 10:20:00,243.08,243.08,241.27,242.2,16783.0,233.3796,233.3796,231.6418,232.5347,16783.0
2022-07-01 10:30:00,242.24,242.24,240.98,241.2,9575.0,232.5731,232.5731,231.3634,231.5746,9575.0
2022-07-01 10:40:00,241.08,242.65,240.8,241.98,14898.0,231.4594,232.9667,231.1906,232.3235,14898.0
2022-07-01 10:50:00,241.82,242.98,241.32,242.06,16215.0,232.1699,233.2836,231.6898,232.4003,16215.0
2022-07-01 11:00:00,242.02,243.39,241.85,243.2,13880.0,232.3619,233.6772,232.1987,233.4948,13880.0
2022-07-01 11:10:00,243.21,244.29,242.83,243.81,6635.0,233.5044,234.5413,233.1396,234.0805,6635.0
2022-07-01 11:20:00,243.6,243.83,243.15,243.61,11447.0,233.8788,234.0997,233.4468,233.8884,11447.0
2022-07-01 11:30:00,243.82,244.57,243.82,244.29,8632.0,234.0901,234.8101,234.0901,234.5413,8632.0
2022-07-01 11:40:00,244.46,245.29,244.46,244.93,5488.0,234.7045,235.5014,234.7045,235.1558,5488.0
2022-07-01 11:50:00,244.98,244.98,243.45,243.69,44057.0,235.2038,235.2038,233.7348,233.9652,44057.0
2022-07-01 12:00:00,243.8,244.91,243.58,244.83,7632.0,234.0709,235.1366,233.8596,235.0598,7632.0
2022-07-01 12:10:00,244.73,245.44,244.42,245.37,5636.0,234.9637,235.6454,234.6661,235.5782,5636.0
2022-07-01 12:20:00,245.16,245.28,244.35,244.84,22792.0,235.3766,235.4918,234.5989,235.0694,22792.0
2022-07-01 12:30:00,244.76,245.08,244.34,244.48,4936.0,234.9925,235.2998,234.5893,234.7237,4936.0
2022-07-01 12:40:00,244.49,244.79,244.43,244.79,3771.0,234.7333,235.0213,234.6757,235.0213,3771.0
2022-07-01 12:50:00,244.74,245.56,244.5,244.5,6008.0,234.9733,235.7606,234.7429,234.7429,6008.0
2022-07-01 13:00:00,244.66,245.34,244.54,245.34,3946.0,234.8965,235.5494,234.7813,235.5494,3946.0
2022-07-01 13:10:00,245.39,246.05,245.36,245.56,7453.0,235.5974,236.2311,235.5686,235.7606,7453.0
2022-07-01 13:20:00,245.66,246.55,245.52,246.49,20124.0,235.8566,236.7111,235.7222,236.6535,20124.0
2022-07-01 13:30:00,246.58,247.0,245.96,246.73,12942.0,236.7399,237.1432,236.1447,236.8839,12942.0
2022-07-01 13:40:00,246.53,247.55,246.53,247.4,9995.0,236.6919,237.6712,236.6919,237.5272,9995.0
2022-07-01 13:50:00,247.42,247.65,247.24,247.55,6247.0,237.5464,237.7672,237.3736,237.6712,6247.0
2022-07-01 14:00:00,247.6,247.73,246.9,247.16,7325.0,237.7192,237.844,237.0471,237.2968,7325.0
2022-07-01 14:10:00,247.12,248.0,246.9,247.98,9077.0,237.2584,238.1032,237.0471,238.084,9077.0
2022-07-01 14:20:00,248.04,248.76,247.89,247.9,11641.0,238.1417,238.8329,237.9976,238.0072,11641.0
2022-07-01 14:30:00,247.95,248.68,247.9,248.68,9100.0,238.0552,238.7561,238.0072,238.7561,9100.0
2022-07-01 14:40:00,248.69,249.21,248.62,249.14,7378.0,238.7657,239.265,238.6985,239.1978,7378.0
2022-07-01 14:50:00,249.13,249.17,248.35,248.57,5377.0,239.1882,239.2266,238.4393,238.6505,5377.0
2022-07-01 15:00:00,248.65,248.65,247.78,248.65,5393.0,238.7273,238.7273,237.892,238.7273,5393.0
2022-07-01 15:10:00,248.68,248.95,248.58,248.78,3854.0,238.7561,239.0153,238.6601,238.8521,3854.0
2022-07-01 15:20:00,248.89,249.12,248.64,248.97,5643.0,238.9577,239.1786,238.7177,239.0345,5643.0
2022-07-01 15:30:00,249.04,249.88,249.04,249.84,11375.0,239.1017,239.9082,239.1017,239.8698,11375.0
2022-07-01 15:40:00,249.93,250.0,249.38,249.7,14498.0,239.9562,240.0234,239.4282,239.7354,14498.0
2022-07-01 15:50:00,249.76,249.87,248.43,249.02,70774.0,239.793,239.8986,238.5161,239.0825,70774.0
2022-07-05 09:30:00,244.55,245.42,242.57,242.64,12034.0,234.7909,235.6262,232.8899,232.9571,12034.0
2022-07-05 09:40:00,242.29,243.34,241.73,242.16,10221.0,232.6211,233.6292,232.0835,232.4963,10221.0
2022-07-05 09:50:00,242.5,242.51,240.87,241.41,7085.0,232.8227,232.8323,231.2578,231.7762,7085.0
2022-07-05 10:00:00,241.37,242.11,240.63,240.74,7857.0,231.7378,232.4483,231.0274,231.133,7857.0
2022-07-05 10:10:00,240.71,241.42,240.1,240.43,5153.0,231.1042,231.7858,230.5185,230.8353,5153.0
2022-07-05 10:20:00,240.36,240.36,239.01,239.33,10473.0,230.7681,230.7681,229.472,229.7792,10473.0
2022-07-05 10:30:00,239.2,240.97,239.2,240.78,5261.0,229.6544,231.3538,229.6544,231.1714,5261.0
2022-07-05 10:40:00,240.93,240.93,238.92,239.63,6997.0,231.3154,231.3154,229.3856,230.0673,6997.0
2022-07-05 10:50:00,239.65,240.45,239.17,240.45,9709.0,230.0865,230.8545,229.6256,230.8545,9709.0
2022-07-05 11:00:00,240.4,240.91,239.28,240.91,3800.0,230.8065,231.2962,229.7312,231.2962,3800.0
2022-07-05 11:10:00,240.88,241.12,240.28,240.3,4141.0,231.2674,231.4978,230.6913,230.7105,4141.0
2022-07-05 11:20:00,240.89,241.0,240.26,240.78,2556.0,231.277,231.3826,230.6721,231.1714,2556.0
2022-07-05 11:30:00,240.38,241.28,240.38,240.63,4701.0,230.7873,231.6514,230.7873,231.0274,4701.0
2022-07-05 11:40:00,240.67,241.65,240.66,241.37,4130.0,231.0658,232.0067,231.0562,231.7378,4130.0
2022-07-05 11:50:00,241.29,241.58,241.09,241.57,2990.0,231.661,231.9394,231.469,231.9298,2990.0
2022-07-05 12:00:00,241.51,241.79,241.33,241.33,3250.0,231.8722,232.1411,231.6994,231.6994,3250.0
2022-07-05 12:10:00,241.42,242.0,240.95,241.47,4700.0,231.7858,232.3427,231.3346,231.8338,4700.0
2022-07-05 12:20:00,241.49,242.67,241.23,242.3,9642.0,231.853,232.9859,231.6034,232.6307,9642.0
2022-07-05 12:30:00,242.18,242.79,242.17,242.48,3496.0,232.5155,233.1012,232.5059,232.8035,3496.0
2022-07-05 12:40:00,242.51,242.63,241.7,241.72,2800.0,232.8323,232.9475,232.0547,232.0739,2800.0
2022-07-05 12:50:00,241.67,242.11,241.51,241.57,2559.0,232.0259,232.4483,231.8722,231.9298,2559.0
2022-07-05 13:00:00,241.65,241.98,241.27,241.83,4039.0,232.0067,232.3235,231.6418,232.1795,4039.0
2022-07-05 13:10:00,241.98,242.8,241.98,242.73,4293.0,232.3235,233.1108,232.3235,233.0436,4293.0
2022-07-05 13:20:00,242.83,243.16,242.4,242.63,5222.0,233.1396,233.4564,232.7267,232.9475,5222.0
2022-07-05 13:30:00,242.63,243.33,242.59,242.9,5568.0,232.9475,233.6196,232.9091,233.2068,5568.0
2022-07-05 13:40:00,243.14,243.43,242.26,242.64,4024.0,233.4372,233.7156,232.5923,232.9571,4024.0
2022-07-05 13:50:00,242.52,242.72,242.18,242.4,5619.0,232.8419,233.034,232.5155,232.7267,5619.0
2022-07-05 14:00:00,242.49,243.81,242.27,243.6,4620.0,232.8131,234.0805,232.6019,233.8788,4620.0
2022-07-05 14:10:00,243.58,243.81,242.95,243.78,5293.0,233.8596,234.0805,233.2548,234.0517,5293.0
2022-07-05 14:20:00,243.61,244.26,243.14,244.26,5032.0,233.8884,234.5125,233.4372,234.5125,5032.0
2022-07-05 14:30:00,244.14,245.15,244.01,245.15,10605.0,234.3973,235.367,234.2725,235.367,10605.0
2022-07-05 14:40:00,245.05,245.32,244.6,244.73,5117.0,235.271,235.5302,234.8389,234.9637,5117.0
2022-07-05 14:50:00,244.75,245.24,244.75,244.94,3418.0,234.9829,235.4534,234.9829,235.1654,3418.0
2022-07-05 15:00:00,244.88,245.68,244.36,245.52,5760.0,235.1078,235.8758,234.6085,235.7222,5760.0
2022-07-05 15:10:00,245.48,245.87,244.95,245.06,8226.0,235.6838,236.0582,235.175,235.2806,8226.0
2022-07-05 15:20:00,245.07,246.36,245.07,246.22,7808.0,235.2902,236.5287,235.2902,236.3943,7808.0
2022-07-05 15:30:00,246.14,246.53,245.83,246.11,8246.0,236.3175,236.6919,236.0198,236.2887,8246.0
2022-07-05 15:40:00,246.12,246.45,245.87,246.45,13823.0,236.2983,236.6151,236.0582,236.6151,13823.0
2022-07-05 15:50:00,246.38,246.58,245.68,246.35,40814.0,236.5479,236.7399,235.8758,236.5191,40814.0
2022-07-06 09:30:00,245.54,247.53,244.28,244.5,8830.0,235.7414,237.652,234.5317,234.7429,8830.0
2022-07-06 09:40:00,244.45,244.95,243.45,243.45,6392.0,234.6949,235.175,233.7348,233.7348,6392.0
2022-07-06 09:50:00,243.74,244.04,241.9,241.9,10549.0,234.0132,234.3013,232.2467,232.2467,10549.0
2022-07-06 10:00:00,242.5,243.05,241.64,242.79,5956.0,232.8227,233.3508,231.9971,233.1012,5956.0
2022-07-06 10:10:00,242.76,242.76,241.41,241.5,9025.0,233.0724,233.0724,231.7762,231.8626,9025.0
2022-07-06 10:20:00,241.72,242.66,241.21,242.66,12569.0,232.0739,232.9763,231.5842,232.9763,12569.0
2022-07-06 10:30:00,242.75,242.81,241.93,242.06,10017.0,233.0628,233.1204,232.2755,232.4003,10017.0
2022-07-06 10:40:00,242.06,242.34,241.37,241.37,8234.0,232.4003,232.6691,231.7378,231.7378,8234.0
2022-07-06 10:50:00,241.38,242.7,241.29,242.3,19083.0,231.7474,233.0148,231.661,232.6307,19083.0
2022-07-06 11:00:00,242.24,242.24,240.78,241.08,6795.0,232.5731,232.5731,231.1714,231.4594,6795.0
2022-07-06 11:10:00,241.07,241.64,240.7,241.14,13234.0,231.4498,231.9971,231.0946,231.517,13234.0
2022-07-06 11:20:00,241.16,241.49,240.5,240.51,7906.0,231.5362,231.853,230.9025,230.9121,7906.0
2022-07-06 11:30:00,240.44,241.06,239.93,241.05,6186.0,230.8449,231.4402,230.3553,231.4306,6186.0
2022-07-06 11:40:00,240.99,241.11,240.41,240.87,5377.0,231.373,231.4882,230.8161,231.2578,5377.0
2022-07-06 11:50:00,241.07,241.66,240.99,241.37,2334.0,231.4498,232.0163,231.373,231.7378,2334.0
2022-07-06 12:00:00,241.43,241.43,240.51,240.72,4922.0,231.7954,231.7954,230.9121,231.1138,4922.0
2022-07-06 12:10:00,240.74,240.96,240.29,240.29,32663.0,231.133,231.3442,230.7009,230.7009,32663.0
2022-07-06 12:20:00,240.31,240.76,240.28,240.68,4546.0,230.7201,231.1522,230.6913,231.0754,4546.0
2022-07-06 12:30:00,240.74,241.2,240.47,240.99,4680.0,231.133,231.5746,230.8737,231.373,4680.0
2022-07-06 12:40:00,240.6,241.34,240.5,241.34,15614.0,230.9986,231.709,230.9025,231.709,15614.0
2022-07-06 12:50:00,241.32,241.96,240.88,241.81,12192.0,231.6898,232.3043,231.2674,232.1603,12192.0
2022-07-06 13:00:00,241.81,242.68,241.78,242.46,3211.0,232.1603,232.9956,232.1315,232.7843,3211.0
2022-07-06 13:10:00,242.36,242.36,241.93,242.13,6184.0,232.6883,232.6883,232.2755,232.4675,6184.0
2022-07-06 13:20:00,241.71,242.34,241.65,241.77,6348.0,232.0643,232.6691,232.0067,232.1219,6348.0
2022-07-06 13:30:00,241.79,241.83,241.02,241.49,17356.0,232.1411,232.1795,231.4018,231.853,17356.0
2022-07-06 13:40:00,241.68,242.11,241.59,242.11,3961.0,232.0355,232.4483,231.949,232.4483,3961.0
2022-07-06 13:50:00,242.23,242.72,242.23,242.56,6631.0,232.5635,233.034,232.5635,232.8803,6631.0
2022-07-06 14:00:00,242.31,242.97,241.62,242.67,9629.0,232.6403,233.274,231.9779,232.9859,9629.0
2022-07-06 14:10:00,242.25,243.38,241.98,242.76,6796.0,232.5827,233.6676,232.3235,233.0724,6796.0
2022-07-06 14:20:00,242.99,244.05,242.76,244.03,8127.0,233.2932,234.3109,233.0724,234.2917,8127.0
2022-07-06 14:30:00,244.19,245.26,244.19,244.96,10656.0,234.4453,235.4726,234.4453,235.1846,10656.0
2022-07-06 14:40:00,244.91,245.88,244.86,244.92,5349.0,235.1366,236.0679,235.0886,235.1462,5349.0
2022-07-06 14:50:00,244.7,245.42,244.66,245.23,8508.0,234.9349,235.6262,234.8965,235.4438,8508.0
2022-07-06 15:00:00,245.09,245.1,244.12,244.43,5781.0,235.3094,235.319,234.3781,234.6757,5781.0
2022-07-06 15:10:00,244.53,245.02,244.43,244.89,4310.0,234.7717,235.2422,234.6757,235.1174,4310.0
2022-07-06 15:20:00,244.82,245.76,244.79,245.65,5413.0,235.0502,235.9526,235.0213,235.847,5413.0
2022-07-06 15:30:00,245.56,246.43,245.5,245.73,6699.0,235.7606,236.5959,235.703,235.9238,6699.0
2022-07-06 15:40:00,245.58,245.71,244.33,244.41,18788.0,235.7798,235.9046,234.5797,234.6565,18788.0
2022-07-06 15:50:00,244.46,244.71,243.42,244.11,35928.0,234.7045,234.9445,233.706,234.3685,35928.0
2022-07-07 09:30:00,247.04,249.95,245.35,249.58,30508.0,237.1816,239.9754,235.559,239.6202,30508.0
2022-07-07 09:40:00,249.59,250.75,249.18,250.17,7319.0,239.6298,240.7435,239.2362,240.1867,7319.0
2022-07-07 09:50:00,250.37,250.86,248.23,248.76,8629.0,240.3787,240.8491,238.3241,238.8329,8629.0
2022-07-07 10:00:00,248.39,248.41,245.75,246.54,10069.0,238.4777,238.4969,235.943,236.7015,10069.0
2022-07-07 10:10:00,246.69,246.69,245.18,245.18,4331.0,236.8455,236.8455,235.3958,235.3958,4331.0
2022-07-07 10:20:00,245.18,246.11,245.18,245.75,8690.0,235.3958,236.2887,235.3958,235.943,8690.0
2022-07-07 10:30:00,245.85,246.96,245.76,246.81,8300.0,236.039,237.1048,235.9526,236.9607,8300.0
2022-07-07 10:40:00,246.69,246.69,245.92,246.58,5508.0,236.8455,236.8455,236.1063,236.7399,5508.0
2022-07-07 10:50:00,246.85,247.45,246.61,247.05,6200.0,236.9991,237.5752,236.7687,237.1912,6200.0
2022-07-07 11:00:00,247.11,248.07,247.11,247.61,5208.0,237.2488,238.1705,237.2488,237.7288,5208.0
2022-07-07 11:10:00,247.44,247.82,247.33,247.33,4950.0,237.5656,237.9304,237.46,237.46,4950.0
2022-07-07 11:20:00,247.38,247.5,247.05,247.24,6353.0,237.508,237.6232,237.1912,237.3736,6353.0
2022-07-07 11:30:00,247.34,247.78,247.34,247.68,4546.0,237.4696,237.892,237.4696,237.796,4546.0
2022-07-07 11:40:00,247.64,247.89,247.53,247.73,2054.0,237.7576,237.9976,237.652,237.844,2054.0
2022-07-07 11:50:00,247.87,248.53,247.61,248.24,5030.0,237.9784,238.6121,237.7288,238.3337,5030.0
2022-07-07 12:00:00,248.38,248.75,248.31,248.57,2548.0,238.4681,238.8233,238.4009,238.6505,2548.0
2022-07-07 12:10:00,248.66,248.93,248.34,248.84,3402.0,238.7369,238.9961,238.4297,238.9097,3402.0
2022-07-07 12:20:00,248.82,248.89,248.32,248.32,4151.0,238.8905,238.9577,238.4105,238.4105,4151.0
2022-07-07 12:30:00,248.35,248.85,248.28,248.85,5578.0,238.4393,238.9193,238.3721,238.9193,5578.0
2022-07-07 12:40:00,248.9,249.24,248.84,248.89,3502.0,238.9673,239.2938,238.9097,238.9577,3502.0
2022-07-07 12:50:00,248.76,249.29,248.76,249.13,2209.0,238.8329,239.3418,238.8329,239.1882,2209.0
2022-07-07 13:00:00,249.22,249.72,249.03,249.63,6771.0,239.2746,239.7546,239.0921,239.6682,6771.0
2022-07-07 13:10:00,249.63,249.79,248.57,248.57,13459.0,239.6682,239.8218,238.6505,238.6505,13459.0
2022-07-07 13:20:00,248.57,248.67,248.05,248.39,5891.0,238.6505,238.7465,238.1513,238.4777,5891.0
2022-07-07 13:30:00,248.35,248.97,248.27,248.97,6831.0,238.4393,239.0345,238.3625,239.0345,6831.0
2022-07-07 13:40:00,248.85,249.04,248.52,248.91,4671.0,238.9193,239.1017,238.6025,238.9769,4671.0
2022-07-07 13:50:00,248.9,249.34,248.9,249.06,3593.0,238.9673,239.3898,238.9673,239.1209,3593.0
2022-07-07 14:00:00,249.4,250.33,249.24,250.04,4735.0,239.4474,240.3403,239.2938,240.0618,4735.0
2022-07-07 14:10:00,250.28,250.44,250.13,250.38,3230.0,240.2923,240.4459,240.1482,240.3883,3230.0
2022-07-07 14:20:00,250.28,250.57,250.17,250.51,3197.0,240.2923,240.5707,240.1867,240.5131,3197.0
2022-07-07 14:30:00,250.4,250.4,249.78,250.38,3924.0,240.4075,240.4075,239.8122,240.3883,3924.0
2022-07-07 14:40:00,250.4,250.48,249.94,250.44,5356.0,240.4075,240.4843,239.9658,240.4459,5356.0
2022-07-07 14:50:00,250.4,250.7,250.1,250.49,5632.0,240.4075,240.6955,240.1194,240.4939,5632.0
2022-07-07 15:00:00,250.55,251.04,250.42,250.78,7954.0,240.5515,241.0219,240.4267,240.7723,7954.0
2022-07-07 15:10:00,250.81,250.98,250.54,250.91,5757.0,240.8011,240.9643,240.5419,240.8971,5757.0
2022-07-07 15:20:00,250.81,250.89,250.65,250.66,5772.0,240.8011,240.8779,240.6475,240.6571,5772.0
2022-07-07 15:30:00,250.62,251.1,250.26,250.37,8412.0,240.6187,241.0795,240.2731,240.3787,8412.0
2022-07-07 15:40:00,250.46,250.66,250.32,250.63,8557.0,240.4651,240.6571,240.3307,240.6283,8557.0
2022-07-07 15:50:00,250.62,251.18,250.22,251.0,54826.0,240.6187,241.1563,240.2347,240.9835,54826.0
2022-07-08 09:30:00,250.13,250.13,248.47,249.18,4463.0,240.1482,240.1482,238.5545,239.2362,4463.0
2022-07-08 09:40:00,248.48,250.74,248.37,249.19,4011.0,238.5641,240.7339,238.4585,239.2458,4011.0
2022-07-08 09:50:00,247.65,247.65,246.34,246.6,4213.0,237.7672,237.7672,236.5095,236.7591,4213.0
2022-07-08 10:00:00,246.81,247.3,246.17,246.58,6380.0,236.9607,237.4312,236.3463,236.7399,6380.0
2022-07-08 10:10:00,246.56,247.13,246.31,247.13,4217.0,236.7207,237.268,236.4807,237.268,4217.0
2022-07-08 10:20:00,246.8,248.52,246.8,248.52,1380.0,236.9511,238.6025,236.9511,238.6025,1380.0
2022-07-08 10:30:00,248.66,249.28,248.56,249.03,1786.0,238.7369,239.3322,238.6409,239.0921,1786.0
2022-07-08 10:40:00,249.17,249.86,248.86,249.51,3086.0,239.2266,239.889,238.9289,239.553,3086.0
2022-07-08 10:50:00,249.65,249.66,248.69,249.47,4268.0,239.6874,239.697,238.7657,239.5146,4268.0
2022-07-08 11:00:00,249.49,249.79,249.28,249.79,5104.0,239.5338,239.8218,239.3322,239.8218,5104.0
2022-07-08 11:10:00,249.86,250.4,249.48,249.48,2121.0,239.889,240.4075,239.5242,239.5242,2121.0
2022-07-08 11:20:00,249.74,250.52,249.56,250.49,3359.0,239.7738,240.5227,239.601,240.4939,3359.0
2022-07-08 11:30:00,250.46,250.95,250.09,250.41,5123.0,240.4651,240.9355,240.1098,240.4171,5123.0
2022-07-08 11:40:00,250.55,250.58,249.96,249.96,4764.0,240.5515,240.5803,239.985,239.985,4764.0
2022-07-08 11:50:00,249.77,250.18,249.69,249.77,4050.0,239.8026,240.1963,239.7258,239.8026,4050.0
2022-07-08 12:00:00,249.98,249.98,249.23,249.27,2855.0,240.0042,240.0042,239.2842,239.3226,2855.0
2022-07-08 12:10:00,249.05,249.13,248.98,249.01,1205.0,239.1113,239.1882,239.0441,239.0729,1205.0
2022-07-08 12:20:00,249.09,249.23,248.36,248.37,3941.0,239.1498,239.2842,238.4489,238.4585,3941.0
2022-07-08 12:30:00,248.51,248.56,247.98,247.99,1618.0,238.5929,238.6409,238.084,238.0936,1618.0
2022-07-08 12:40:00,247.87,247.93,247.42,247.93,1650.0,237.9784,238.036,237.5464,238.036,1650.0
2022-07-08 12:50:00,247.74,248.06,247.64,247.9,847.0,237.8536,238.1609,237.7576,238.0072,847.0
2022-07-08 13:00:00,247.95,248.33,247.55,248.21,1700.0,238.0552,238.4201,237.6712,238.3049,1700.0
2022-07-08 13:10:00,248.22,248.22,247.7,247.74,2586.0,238.3145,238.3145,237.8152,237.8536,2586.0
2022-07-08 13:20:00,247.65,248.35,247.65,248.27,2135.0,237.7672,238.4393,237.7672,238.3625,2135.0
2022-07-08 13:30:00,248.35,248.35,247.75,248.15,5371.0,238.4393,238.4393,237.8632,238.2473,5371.0
2022-07-08 13:40:00,248.28,248.54,248.08,248.54,2525.0,238.3721,238.6217,238.1801,238.6217,2525.0
2022-07-08 13:50:00,248.94,248.94,247.99,247.99,1760.0,239.0057,239.0057,238.0936,238.0936,1760.0
2022-07-08 14:00:00,248.38,248.51,248.37,248.51,300.0,238.4681,238.5929,238.4585,238.5929,300.0
2022-07-08 14:10:00,248.48,248.77,248.47,248.6,1307.0,238.5641,238.8425,238.5545,238.6793,1307.0
2022-07-08 14:20:00,248.38,249.24,248.38,249.24,1784.0,238.4681,239.2938,238.4681,239.2938,1784.0
2022-07-08 14:30:00,249.07,249.46,248.99,249.35,1976.0,239.1305,239.505,239.0537,239.3994,1976.0
2022-07-08 14:40:00,249.17,249.53,249.17,249.3,2093.0,239.2266,239.5722,239.2266,239.3514,2093.0
2022-07-08 14:50:00,249.19,249.24,248.98,249.12,1209.0,239.2458,239.2938,239.0441,239.1786,1209.0
2022-07-08 15:00:00,249.23,249.33,249.13,249.3,1373.0,239.2842,239.3802,239.1882,239.3514,1373.0
2022-07-08 15:10:00,249.03,249.14,249.01,249.07,2784.0,239.0921,239.1978,239.0729,239.1305,2784.0
2022-07-08 15:20:00,249.14,249.14,248.74,249.01,1999.0,239.1978,239.1978,238.8137,239.0729,1999.0
2022-07-08 15:30:00,248.97,248.97,248.08,248.22,5076.0,239.0345,239.0345,238.1801,238.3145,5076.0
2022-07-08 15:40:00,248.25,248.61,248.03,248.16,7070.0,238.3433,238.6889,238.1321,238.2569,7070.0
2022-07-08 15:50:00,247.99,248.63,247.81,247.92,18940.0,238.0936,238.7081,237.9208,238.0264,18940.0
2022-07-11 09:30:00,247.02,248.23,246.34,248.23,10914.0,237.1624,238.3241,236.5095,238.3241,10914.0
2022-07-11 09:40:00,247.59,247.73,246.55,246.91,21059.0,237.7096,237.844,236.7111,237.0567,21059.0
2022-07-11 09:50:00,247.75,250.45,247.44,249.84,27526.0,237.8632,240.4555,237.5656,239.8698,27526.0
2022-07-11 10:00:00,249.7,249.84,248.04,248.43,11433.0,239.7354,239.8698,238.1417,238.5161,11433.0
2022-07-11 10:10:00,248.33,248.89,247.44,247.44,6812.0,238.4201,238.9577,237.5656,237.5656,6812.0
2022-07-11 10:20:00,247.05,247.26,246.77,247.19,5469.0,237.1912,237.3928,236.9223,237.3256,5469.0
2022-07-11 10:30:00,247.29,247.72,247.0,247.21,14183.0,237.4216,237.8344,237.1432,237.3448,14183.0
2022-07-11 10:40:00,247.4,247.75,246.97,247.37,6132.0,237.5272,237.8632,237.1144,237.4984,6132.0
2022-07-11 10:50:00,247.36,247.77,246.42,246.58,3922.0,237.4888,237.8824,236.5863,236.7399,3922.0
2022-07-11 11:00:00,246.52,247.41,246.52,247.4,2954.0,236.6823,237.5368,236.6823,237.5272,2954.0
2022-07-11 11:10:00,247.37,248.24,247.3,247.3,3421.0,237.4984,238.3337,237.4312,237.4312,3421.0
2022-07-11 11:20:00,247.31,248.48,247.26,248.35,7631.0,237.4408,238.5641,237.3928,238.4393,7631.0
2022-07-11 11:30:00,248.23,248.93,248.09,248.21,6491.0,238.3241,238.9961,238.1897,238.3049,6491.0
2022-07-11 11:40:00,248.15,248.71,247.82,248.71,2954.0,238.2473,238.7849,237.9304,238.7849,2954.0
2022-07-11 11:50:00,248.32,248.59,248.12,248.54,3647.0,238.4105,238.6697,238.2185,238.6217,3647.0
2022-07-11 12:00:00,248.69,248.69,248.0,248.35,5248.0,238.7657,238.7657,238.1032,238.4393,5248.0
2022-07-11 12:10:00,248.38,248.75,248.37,248.56,4133.0,238.4681,238.8233,238.4585,238.6409,4133.0
2022-07-11 12:20:00,248.49,248.62,248.0,248.61,4066.0,238.5737,238.6985,238.1032,238.6889,4066.0
2022-07-11 12:30:00,248.56,248.79,248.43,248.79,5617.0,238.6409,238.8617,238.5161,238.8617,5617.0
2022-07-11 12:40:00,248.67,248.85,248.36,248.43,7766.0,238.7465,238.9193,238.4489,238.5161,7766.0
2022-07-11 12:50:00,248.35,248.65,248.15,248.62,2697.0,238.4393,238.7273,238.2473,238.6985,2697.0
2022-07-11 13:00:00,248.53,249.18,248.53,249.08,3460.0,238.6121,239.2362,238.6121,239.1402,3460.0
2022-07-11 13:10:00,249.32,249.47,249.29,249.47,4043.0,239.3706,239.5146,239.3418,239.5146,4043.0
2022-07-11 13:20:00,249.37,249.61,249.28,249.54,3489.0,239.4186,239.649,239.3322,239.5818,3489.0
2022-07-11 13:30:00,249.56,249.73,249.1,249.25,14191.0,239.601,239.7642,239.1594,239.3034,14191.0
2022-07-11 13:40:00,249.25,249.45,249.19,249.43,2870.0,239.3034,239.4954,239.2458,239.4762,2870.0
2022-07-11 13:50:00,249.36,249.92,249.36,249.46,3549.0,239.409,239.9466,239.409,239.505,3549.0
2022-07-11 14:00:00,249.49,249.56,249.04,249.11,4361.0,239.5338,239.601,239.1017,239.169,4361.0
2022-07-11 14:10:00,248.97,249.48,248.94,249.34,4959.0,239.0345,239.5242,239.0057,239.3898,4959.0
2022-07-11 14:20:00,249.41,249.41,249.01,249.13,3899.0,239.457,239.457,239.0729,239.1882,3899.0
2022-07-11 14:30:00,249.05,249.06,248.74,248.78,7159.0,239.1113,239.1209,238.8137,238.8521,7159.0
2022-07-11 14:40:00,248.91,249.16,248.91,249.15,5625.0,238.9769,239.217,238.9769,239.2074,5625.0
2022-07-11 14:50:00,249.12,249.15,248.59,248.59,8343.0,239.1786,239.2074,238.6697,238.6697,8343.0
2022-07-11 15:00:00,248.6,248.64,247.89,247.89,13982.0,238.6793,238.7177,237.9976,237.9976,13982.0
2022-07-11 15:10:00,247.95,248.02,247.5,247.6,8939.0,238.0552,238.1225,237.6232,237.7192,8939.0
2022-07-11 15:20:00,247.59,247.97,247.09,247.89,14354.0,237.7096,238.0744,237.2296,237.9976,14354.0
2022-07-11 15:30:00,247.89,248.01,247.09,247.42,15848.0,237.9976,238.1129,237.2296,237.5464,15848.0
2022-07-11 15:40:00,247.4,247.51,247.06,247.43,21045.0,237.5272,237.6328,237.2008,237.556,21045.0
2022-07-11 15:50:00,247.39,248.16,247.39,248.03,44592.0,237.5176,238.2569,237.5176,238.1321,44592.0
2022-07-12 09:30:00,246.68,249.04,246.68,249.0,8492.0,236.8359,239.1017,236.8359,239.0633,8492.0
2022-07-12 09:40:00,249.33,250.32,248.64,250.0,7155.0,239.3802,240.3307,238.7177,240.0234,7155.0
2022-07-12 09:50:00,250.0,251.57,249.75,251.07,6271.0,240.0234,241.5308,239.7834,241.0507,6271.0
2022-07-12 10:00:00,250.93,251.0,249.67,249.76,10004.0,240.9163,240.9835,239.7066,239.793,10004.0
2022-07-12 10:10:00,249.73,251.09,249.58,250.98,4563.0,239.7642,241.0699,239.6202,240.9643,4563.0
2022-07-12 10:20:00,251.27,251.32,250.09,250.09,4527.0,241.2428,241.2908,240.1098,240.1098,4527.0
2022-07-12 10:30:00,250.31,251.52,250.31,251.23,2171.0,240.3211,241.4828,240.3211,241.2044,2171.0
2022-07-12 10:40:00,251.23,251.79,250.92,251.53,3510.0,241.2044,241.742,240.9067,241.4924,3510.0
2022-07-12 10:50:00,251.53,252.25,251.45,252.11,6159.0,241.4924,242.1836,241.4156,242.0492,6159.0
2022-07-12 11:00:00,252.24,252.48,251.69,252.13,5326.0,242.174,242.4045,241.646,242.0684,5326.0
2022-07-12 11:10:00,252.35,253.15,252.35,252.73,5324.0,242.2797,243.0477,242.2797,242.6445,5324.0
2022-07-12 11:20:00,252.87,253.36,252.77,253.28,5564.0,242.7789,243.2494,242.6829,243.1725,5564.0
2022-07-12 11:30:00,253.28,253.29,252.5,252.77,2000.0,243.1725,243.1821,242.4237,242.6829,2000.0
2022-07-12 11:40:00,252.65,252.85,252.59,252.74,2600.0,242.5677,242.7597,242.5101,242.6541,2600.0
2022-07-12 11:50:00,252.73,252.79,252.46,252.49,2945.0,242.6445,242.7021,242.3853,242.4141,2945.0
2022-07-12 12:00:00,252.61,252.83,252.4,252.6,3623.0,242.5293,242.7405,242.3277,242.5197,3623.0
2022-07-12 12:10:00,252.58,252.83,252.52,252.66,2100.0,242.5005,242.7405,242.4429,242.5773,2100.0
2022-07-12 12:20:00,252.73,253.67,252.73,253.55,5095.0,242.6445,243.547,242.6445,243.4318,5095.0
2022-07-12 12:30:00,253.49,253.98,253.49,253.88,900.0,243.3742,243.8446,243.3742,243.7486,900.0
2022-07-12 12:40:00,254.01,254.01,253.13,253.13,1963.0,243.8734,243.8734,243.0285,243.0285,1963.0
2022-07-12 12:50:00,253.04,253.16,252.74,252.92,2904.0,242.9421,243.0573,242.6541,242.8269,2904.0
2022-07-12 13:00:00,253.18,253.18,252.35,252.46,2620.0,243.0765,243.0765,242.2797,242.3853,2620.0
2022-07-12 13:10:00,252.55,252.55,252.24,252.41,2091.0,242.4717,242.4717,242.174,242.3373,2091.0
2022-07-12 13:20:00,252.36,252.5,252.16,252.29,3953.0,242.2893,242.4237,242.0972,242.2221,3953.0
2022-07-12 13:30:00,252.2,252.33,252.03,252.27,2100.0,242.1356,242.2605,241.9724,242.2028,2100.0
2022-07-12 13:40:00,252.33,252.52,252.18,252.34,2125.0,242.2605,242.4429,242.1164,242.2701,2125.0
2022-07-12 13:50:00,252.3,252.54,252.24,252.24,4035.0,242.2317,242.4621,242.174,242.174,4035.0
2022-07-12 14:00:00,252.07,252.07,251.57,251.71,3200.0,242.0108,242.0108,241.5308,241.6652,3200.0
2022-07-12 14:10:00,251.78,252.0,251.71,251.74,2540.0,241.7324,241.9436,241.6652,241.694,2540.0
2022-07-12 14:20:00,251.74,251.74,251.35,251.65,5166.0,241.694,241.694,241.3196,241.6076,5166.0
2022-07-12 14:30:00,251.82,251.9,251.24,251.24,10772.0,241.7708,241.8476,241.214,241.214,10772.0
2022-07-12 14:40:00,251.16,251.24,251.03,251.14,4721.0,241.1371,241.214,241.0123,241.1179,4721.0
2022-07-12 14:50:00,251.1,251.21,250.54,250.71,1800.0,241.0795,241.1852,240.5419,240.7051,1800.0
2022-07-12 15:00:00,250.5,250.5,249.49,249.5,4038.0,240.5035,240.5035,239.5338,239.5434,4038.0
2022-07-12 15:10:00,249.59,250.06,249.38,249.54,4808.0,239.6298,240.081,239.4282,239.5818,4808.0
2022-07-12 15:20:00,249.46,249.68,248.97,249.17,5130.0,239.505,239.7162,239.0345,239.2266,5130.0
2022-07-12 15:30:00,249.28,250.12,248.41,248.64,33942.0,239.3322,240.1386,238.4969,238.7177,33942.0
2022-07-12 15:40:00,248.73,249.42,248.62,249.12,14514.0,238.8041,239.4666,238.6985,239.1786,14514.0
2022-07-12 15:50:00,248.98,249.74,248.76,249.09,44703.0,239.0441,239.7738,238.8329,239.1498,44703.0
2022-07-13 09:30:00,244.21,245.45,243.77,245.45,19928.0,234.4645,235.655,234.0421,235.655,19928.0
2022-07-13 09:40:00,245.91,247.19,244.15,245.23,14036.0,236.0967,237.3256,234.4069,235.4438,14036.0
2022-07-13 09:50:00,245.48,246.24,245.33,246.22,14873.0,235.6838,236.4135,235.5398,236.3943,14873.0
2022-07-13 10:00:00,246.22,246.63,244.27,244.89,23724.0,236.3943,236.7879,234.5221,235.1174,23724.0
2022-07-13 10:10:00,244.98,245.11,243.23,243.43,7752.0,235.2038,235.3286,233.5236,233.7156,7752.0
2022-07-13 10:20:00,243.3,244.25,242.52,243.71,16583.0,233.5908,234.5029,232.8419,233.9844,16583.0
2022-07-13 10:30:00,243.84,245.29,243.84,244.82,12733.0,234.1093,235.5014,234.1093,235.0502,12733.0
2022-07-13 10:40:00,244.83,245.7,244.67,245.15,20558.0,235.0598,235.895,234.9061,235.367,20558.0
2022-07-13 10:50:00,245.25,246.75,245.12,246.01,76338.0,235.463,236.9031,235.3382,236.1927,76338.0
2022-07-13 11:00:00,246.0,246.94,245.61,246.3,5220.0,236.1831,237.0855,235.8086,236.4711,5220.0
2022-07-13 11:10:00,246.33,246.68,246.09,246.19,5145.0,236.4999,236.8359,236.2695,236.3655,5145.0
2022-07-13 11:20:00,246.27,246.48,245.09,245.3,70918.0,236.4423,236.6439,235.3094,235.511,70918.0
2022-07-13 11:30:00,245.45,245.7,245.09,245.09,16889.0,235.655,235.895,235.3094,235.3094,16889.0
2022-07-13 11:40:00,244.91,245.17,244.6,245.17,2309.0,235.1366,235.3862,234.8389,235.3862,2309.0
2022-07-13 11:50:00,245.28,245.5,245.03,245.21,13881.0,235.4918,235.703,235.2518,235.4246,13881.0
2022-07-13 12:00:00,245.26,245.62,245.02,245.6,6080.0,235.4726,235.8182,235.2422,235.799,6080.0
2022-07-13 12:10:00,245.59,245.64,244.65,244.8,11026.0,235.7894,235.8374,234.8869,235.0309,11026.0
2022-07-13 12:20:00,244.84,245.0,244.51,244.87,8846.0,235.0694,235.223,234.7525,235.0982,8846.0
2022-07-13 12:30:00,244.77,245.19,244.67,245.19,1467.0,235.0021,235.4054,234.9061,235.4054,1467.0
2022-07-13 12:40:00,245.2,245.2,244.86,245.02,2374.0,235.415,235.415,235.0886,235.2422,2374.0
2022-07-13 12:50:00,244.92,245.08,244.63,244.96,2310.0,235.1462,235.2998,234.8677,235.1846,2310.0
2022-07-13 13:00:00,245.1,245.87,244.97,245.66,4407.0,235.319,236.0582,235.1942,235.8566,4407.0
2022-07-13 13:10:00,245.45,246.12,245.13,245.13,3079.0,235.655,236.2983,235.3478,235.3478,3079.0
2022-07-13 13:20:00,245.16,245.65,245.12,245.13,4272.0,235.3766,235.847,235.3382,235.3478,4272.0
2022-07-13 13:30:00,245.08,245.35,244.97,245.07,5881.0,235.2998,235.559,235.1942,235.2902,5881.0
2022-07-13 13:40:00,245.09,245.53,245.05,245.53,12097.0,235.3094,235.7318,235.271,235.7318,12097.0
2022-07-13 13:50:00,245.51,245.66,244.85,245.12,23506.0,235.7126,235.8566,235.079,235.3382,23506.0
2022-07-13 14:00:00,245.06,245.06,243.19,243.5,28641.0,235.2806,235.2806,233.4852,233.7828,28641.0
2022-07-13 14:10:00,243.6,244.46,243.6,244.4,13499.0,233.8788,234.7045,233.8788,234.6469,13499.0
2022-07-13 14:20:00,244.4,244.96,243.93,244.96,7348.0,234.6469,235.1846,234.1957,235.1846,7348.0
2022-07-13 14:30:00,245.02,245.54,244.86,245.54,11669.0,235.2422,235.7414,235.0886,235.7414,11669.0
2022-07-13 14:40:00,245.6,245.61,245.04,245.09,7589.0,235.799,235.8086,235.2614,235.3094,7589.0
2022-07-13 14:50:00,245.12,245.76,244.5,245.76,13568.0,235.3382,235.9526,234.7429,235.9526,13568.0
2022-07-13 15:00:00,245.55,245.68,244.93,244.94,5118.0,235.751,235.8758,235.1558,235.1654,5118.0
2022-07-13 15:10:00,245.2,245.64,245.2,245.49,3632.0,235.415,235.8374,235.415,235.6934,3632.0
2022-07-13 15:20:00,245.56,245.72,245.42,245.63,4771.0,235.7606,235.9142,235.6262,235.8278,4771.0
2022-07-13 15:30:00,245.6,245.6,244.81,245.41,8128.0,235.799,235.799,235.0406,235.6166,8128.0
2022-07-13 15:40:00,245.34,245.41,244.64,245.1,11167.0,235.5494,235.6166,234.8773,235.319,11167.0
2022-07-13 15:50:00,245.01,245.79,244.75,245.19,46898.0,235.2326,235.9814,234.9829,235.4054,46898.0
2022-07-14 09:30:00,240.53,241.62,239.19,239.2,11817.0,230.9313,231.9779,229.6448,229.6544,11817.0
2022-07-14 09:40:00,238.83,240.15,238.63,239.4,15285.0,229.2992,230.5665,229.1072,229.8464,15285.0
2022-07-14 09:50:00,239.74,241.57,239.74,240.65,4129.0,230.1729,231.9298,230.1729,231.0466,4129.0
2022-07-14 10:00:00,240.5,240.9,239.86,240.74,27546.0,230.9025,231.2866,230.2881,231.133,27546.0
2022-07-14 10:10:00,240.65,240.82,239.74,239.97,10813.0,231.0466,231.2098,230.1729,230.3937,10813.0
2022-07-14 10:20:00,240.11,240.87,239.93,240.8,6156.0,230.5281,231.2578,230.3553,231.1906,6156.0
2022-07-14 10:30:00,240.78,241.15,239.42,240.26,10170.0,231.1714,231.5266,229.8656,230.6721,10170.0
2022-07-14 10:40:00,240.46,240.56,239.87,240.4,4271.0,230.8641,230.9602,230.2977,230.8065,4271.0
2022-07-14 10:50:00,240.4,240.45,239.71,240.12,8375.0,230.8065,230.8545,230.1441,230.5377,8375.0
2022-07-14 11:00:00,240.12,241.36,240.12,241.2,7754.0,230.5377,231.7282,230.5377,231.5746,7754.0
2022-07-14 11:10:00,241.09,241.14,240.47,240.88,6016.0,231.469,231.517,230.8737,231.2674,6016.0
2022-07-14 11:20:00,240.76,241.28,240.53,241.21,8039.0,231.1522,231.6514,230.9313,231.5842,8039.0
2022-07-14 11:30:00,241.65,241.73,240.6,241.37,6739.0,232.0067,232.0835,230.9986,231.7378,6739.0
2022-07-14 11:40:00,241.88,242.72,241.8,242.6,5782.0,232.2275,233.034,232.1507,232.9187,5782.0
2022-07-14 11:50:00,242.59,242.85,242.25,242.49,7448.0,232.9091,233.1588,232.5827,232.8131,7448.0
2022-07-14 12:00:00,242.88,243.01,241.93,242.12,7521.0,233.1876,233.3124,232.2755,232.4579,7521.0
2022-07-14 12:10:00,242.06,242.53,242.04,242.32,5434.0,232.4003,232.8515,232.3811,232.6499,5434.0
2022-07-14 12:20:00,242.43,242.58,241.57,241.57,4896.0,232.7555,232.8995,231.9298,231.9298,4896.0
2022-07-14 12:30:00,241.43,242.06,241.31,241.56,7781.0,231.7954,232.4003,231.6802,231.9202,7781.0
2022-07-14 12:40:00,241.4,241.4,240.44,240.44,4443.0,231.7666,231.7666,230.8449,230.8449,4443.0
2022-07-14 12:50:00,240.5,241.07,240.34,240.97,4619.0,230.9025,231.4498,230.7489,231.3538,4619.0
2022-07-14 13:00:00,241.06,241.44,240.64,241.03,3607.0,231.4402,231.805,231.037,231.4114,3607.0
2022-07-14 13:10:00,241.14,242.36,240.85,242.32,8746.0,231.517,232.6883,231.2386,232.6499,8746.0
2022-07-14 13:20:00,242.34,242.84,242.05,242.33,16405.0,232.6691,233.1492,232.3907,232.6595,16405.0
2022-07-14 13:30:00,242.3,242.49,241.63,242.49,8566.0,232.6307,232.8131,231.9875,232.8131,8566.0
2022-07-14 13:40:00,242.27,243.19,242.27,243.09,13907.0,232.6019,233.4852,232.6019,233.3892,13907.0
2022-07-14 13:50:00,243.03,243.21,242.51,242.87,15527.0,233.3316,233.5044,232.8323,233.178,15527.0
2022-07-14 14:00:00,243.03,243.44,242.93,243.31,5494.0,233.3316,233.7252,233.2356,233.6004,5494.0
2022-07-14 14:10:00,243.08,243.91,242.85,243.91,3246.0,233.3796,234.1765,233.1588,234.1765,3246.0
2022-07-14 14:20:00,244.13,244.86,244.05,244.81,5889.0,234.3877,235.0886,234.3109,235.0406,5889.0
2022-07-14 14:30:00,244.93,245.14,244.55,245.14,3050.0,235.1558,235.3574,234.7909,235.3574,3050.0
2022-07-14 14:40:00,245.04,245.04,244.16,244.46,6511.0,235.2614,235.2614,234.4165,234.7045,6511.0
2022-07-14 14:50:00,244.5,244.94,244.21,244.78,7054.0,234.7429,235.1654,234.4645,235.0117,7054.0
2022-07-14 15:00:00,245.0,245.09,244.48,244.78,6312.0,235.223,235.3094,234.7237,235.0117,6312.0
2022-07-14 15:10:00,244.86,245.42,244.78,245.08,8206.0,235.0886,235.6262,235.0117,235.2998,8206.0
2022-07-14 15:20:00,245.36,245.58,245.13,245.33,8423.0,235.5686,235.7798,235.3478,235.5398,8423.0
2022-07-14 15:30:00,245.39,245.44,244.63,244.86,7768.0,235.5974,235.6454,234.8677,235.0886,7768.0
2022-07-14 15:40:00,244.87,245.1,244.53,244.62,15379.0,235.0982,235.319,234.7717,234.8581,15379.0
2022-07-14 15:50:00,244.71,245.41,244.6,244.66,58822.0,234.9445,235.6166,234.8389,234.8965,58822.0
2022-07-15 09:30:00,250.0,250.94,248.25,248.65,48244.0,240.0234,240.9259,238.3433,238.7273,48244.0
2022-07-15 09:40:00,248.7,249.63,248.5,248.88,26581.0,238.7753,239.6682,238.5833,238.9481,26581.0
2022-07-15 09:50:00,248.85,248.92,246.73,247.9,27543.0,238.9193,238.9865,236.8839,238.0072,27543.0
2022-07-15 10:00:00,248.01,249.84,247.75,249.28,4976.0,238.1129,239.8698,237.8632,239.3322,4976.0
2022-07-15 10:10:00,249.5,250.39,249.47,250.03,22892.0,239.5434,240.3979,239.5146,240.0522,22892.0
2022-07-15 10:20:00,250.16,250.76,249.14,250.73,21225.0,240.1771,240.7531,239.1978,240.7243,21225.0
2022-07-15 10:30:00,251.1,251.3,250.33,250.34,11017.0,241.0795,241.2716,240.3403,240.3499,11017.0
2022-07-15 10:40:00,250.47,250.98,249.79,249.87,10888.0,240.4747,240.9643,239.8218,239.8986,10888.0
2022-07-15 10:50:00,250.0,250.13,249.5,249.76,11093.0,240.0234,240.1482,239.5434,239.793,11093.0
2022-07-15 11:00:00,249.56,249.92,249.2,249.7,20096.0,239.601,239.9466,239.2554,239.7354,20096.0
2022-07-15 11:10:00,249.8,249.87,249.26,249.56,14881.0,239.8314,239.8986,239.313,239.601,14881.0
2022-07-15 11:20:00,249.59,249.8,248.96,249.1,9076.0,239.6298,239.8314,239.0249,239.1594,9076.0
2022-07-15 11:30:00,249.15,250.02,249.0,249.85,10400.0,239.2074,240.0426,239.0633,239.8794,10400.0
2022-07-15 11:40:00,249.79,250.0,249.19,249.56,6574.0,239.8218,240.0234,239.2458,239.601,6574.0
2022-07-15 11:50:00,249.47,249.82,249.05,249.13,8959.0,239.5146,239.8506,239.1113,239.1882,8959.0
2022-07-15 12:00:00,249.13,249.52,249.03,249.06,6369.0,239.1882,239.5626,239.0921,239.1209,6369.0
2022-07-15 12:10:00,248.91,249.7,248.55,249.58,9574.0,238.9769,239.7354,238.6313,239.6202,9574.0
2022-07-15 12:20:00,249.53,249.61,248.86,249.13,6189.0,239.5722,239.649,238.9289,239.1882,6189.0
2022-07-15 12:30:00,249.22,249.32,248.77,248.91,8513.0,239.2746,239.3706,238.8425,238.9769,8513.0
2022-07-15 12:40:00,248.83,249.07,248.58,248.94,8147.0,238.9001,239.1305,238.6601,239.0057,8147.0
2022-07-15 12:50:00,249.0,249.17,248.82,249.0,7402.0,239.0633,239.2266,238.8905,239.0633,7402.0
2022-07-15 13:00:00,249.13,249.43,249.1,249.33,8414.0,239.1882,239.4762,239.1594,239.3802,8414.0
2022-07-15 13:10:00,249.37,249.38,249.2,249.22,9460.0,239.4186,239.4282,239.2554,239.2746,9460.0
2022-07-15 13:20:00,249.26,249.4,248.87,249.34,9945.0,239.313,239.4474,238.9385,239.3898,9945.0
2022-07-15 13:30:00,249.37,249.45,248.91,249.07,24647.0,239.4186,239.4954,238.9769,239.1305,24647.0
2022-07-15 13:40:00,248.99,248.99,248.25,248.26,6906.0,239.0537,239.0537,238.3433,238.3529,6906.0
2022-07-15 13:50:00,248.12,248.61,248.11,248.37,8075.0,238.2185,238.6889,238.2089,238.4585,8075.0
2022-07-15 14:00:00,248.36,248.53,248.05,248.23,6537.0,238.4489,238.6121,238.1513,238.3241,6537.0
2022-07-15 14:10:00,248.21,248.36,248.09,248.27,7283.0,238.3049,238.4489,238.1897,238.3625,7283.0
2022-07-15 14:20:00,248.19,248.2,247.8,247.97,10190.0,238.2857,238.2953,237.9112,238.0744,10190.0
2022-07-15 14:30:00,247.98,248.29,247.66,247.9,10934.0,238.084,238.3817,237.7768,238.0072,10934.0
2022-07-15 14:40:00,247.9,248.31,247.77,248.12,15328.0,238.0072,238.4009,237.8824,238.2185,15328.0
2022-07-15 14:50:00,248.07,248.07,247.75,247.96,12854.0,238.1705,238.1705,237.8632,238.0648,12854.0
2022-07-15 15:00:00,247.95,247.95,247.42,247.7,31662.0,238.0552,238.0552,237.5464,237.8152,31662.0
2022-07-15 15:10:00,247.75,247.95,247.4,247.4,19994.0,237.8632,238.0552,237.5272,237.5272,19994.0
2022-07-15 15:20:00,247.38,247.8,247.38,247.67,17019.0,237.508,237.9112,237.508,237.7864,17019.0
2022-07-15 15:30:00,247.68,247.73,246.9,247.13,20846.0,237.796,237.844,237.0471,237.268,20846.0
2022-07-15 15:40:00,247.11,247.54,247.03,247.16,44415.0,237.2488,237.6616,237.172,237.2968,44415.0
2022-07-15 15:50:00,247.06,248.63,246.49,248.27,209176.0,237.2008,238.7081,236.6535,238.3625,209176.0
2022-07-18 09:30:00,251.3,253.93,251.19,252.34,26906.0,241.2716,243.7966,241.1659,242.2701,26906.0
2022-07-18 09:40:00,252.16,253.45,250.35,250.76,11140.0,242.0972,243.3358,240.3595,240.7531,11140.0
2022-07-18 09:50:00,250.75,251.02,249.41,250.29,21214.0,240.7435,241.0027,239.457,240.3019,21214.0
2022-07-18 10:00:00,250.31,250.77,249.42,249.48,8318.0,240.3211,240.7627,239.4666,239.5242,8318.0
2022-07-18 10:10:00,249.49,250.5,248.84,250.33,13251.0,239.5338,240.5035,238.9097,240.3403,13251.0
2022-07-18 10:20:00,250.47,250.77,249.81,250.77,12750.0,240.4747,240.7627,239.841,240.7627,12750.0
2022-07-18 10:30:00,250.85,251.49,250.4,250.73,14542.0,240.8395,241.454,240.4075,240.7243,14542.0
2022-07-18 10:40:00,250.59,250.92,249.68,249.95,8670.0,240.5899,240.9067,239.7162,239.9754,8670.0
2022-07-18 10:50:00,250.14,250.65,249.89,250.21,10814.0,240.1578,240.6475,239.9178,240.2251,10814.0
2022-07-18 11:00:00,250.09,250.13,249.46,249.52,7581.0,240.1098,240.1482,239.505,239.5626,7581.0
2022-07-18 11:10:00,249.4,249.57,248.99,249.17,8302.0,239.4474,239.6106,239.0537,239.2266,8302.0
2022-07-18 11:20:00,249.36,250.03,249.32,249.8,6334.0,239.409,240.0522,239.3706,239.8314,6334.0
2022-07-18 11:30:00,249.68,250.21,249.43,250.02,2911.0,239.7162,240.2251,239.4762,240.0426,2911.0
2022-07-18 11:40:00,249.97,250.76,249.8,250.23,5300.0,239.9946,240.7531,239.8314,240.2443,5300.0
2022-07-18 11:50:00,250.46,251.24,250.34,250.93,3708.0,240.4651,241.214,240.3499,240.9163,3708.0
2022-07-18 12:00:00,251.06,251.09,250.16,250.43,6204.0,241.0411,241.0699,240.1771,240.4363,6204.0
2022-07-18 12:10:00,250.5,250.5,249.62,249.62,7370.0,240.5035,240.5035,239.6586,239.6586,7370.0
2022-07-18 12:20:00,249.66,250.09,249.55,250.03,3350.0,239.697,240.1098,239.5914,240.0522,3350.0
2022-07-18 12:30:00,249.9,250.09,249.63,249.99,6681.0,239.9274,240.1098,239.6682,240.0138,6681.0
2022-07-18 12:40:00,249.82,249.92,249.29,249.48,11437.0,239.8506,239.9466,239.3418,239.5242,11437.0
2022-07-18 12:50:00,249.48,249.56,249.06,249.34,6703.0,239.5242,239.601,239.1209,239.3898,6703.0
2022-07-18 13:00:00,249.51,249.54,249.17,249.52,4141.0,239.553,239.5818,239.2266,239.5626,4141.0
2022-07-18 13:10:00,249.57,249.71,249.26,249.33,5398.0,239.6106,239.745,239.313,239.3802,5398.0
2022-07-18 13:20:00,249.32,250.02,249.13,249.88,7518.0,239.3706,240.0426,239.1882,239.9082,7518.0
2022-07-18 13:30:00,249.88,249.9,249.14,249.45,8921.0,239.9082,239.9274,239.1978,239.4954,8921.0
2022-07-18 13:40:00,249.23,249.41,249.04,249.08,3081.0,239.2842,239.457,239.1017,239.1402,3081.0
2022-07-18 13:50:00,249.09,249.75,248.58,248.73,12044.0,239.1498,239.7834,238.6601,238.8041,12044.0
2022-07-18 14:00:00,248.81,248.95,248.4,248.95,4544.0,238.8809,239.0153,238.4873,239.0153,4544.0
2022-07-18 14:10:00,248.74,249.2,248.55,249.01,3715.0,238.8137,239.2554,238.6313,239.0729,3715.0
2022-07-18 14:20:00,249.15,249.18,248.28,248.5,4740.0,239.2074,239.2362,238.3721,238.5833,4740.0
2022-07-18 14:30:00,248.46,249.13,248.32,249.08,2342.0,238.5449,239.1882,238.4105,239.1402,2342.0
2022-07-18 14:40:00,249.11,249.12,248.66,248.75,8303.0,239.169,239.1786,238.7369,238.8233,8303.0
2022-07-18 14:50:00,248.75,248.83,248.34,248.57,4821.0,238.8233,238.9001,238.4297,238.6505,4821.0
2022-07-18 15:00:00,248.58,249.16,248.38,249.16,3156.0,238.6601,239.217,238.4681,239.217,3156.0
2022-07-18 15:10:00,249.03,249.3,248.66,249.02,5420.0,239.0921,239.3514,238.7369,239.0825,5420.0
2022-07-18 15:20:00,249.32,249.4,248.8,248.86,8057.0,239.3706,239.4474,238.8713,238.9289,8057.0
2022-07-18 15:30:00,248.84,248.85,247.72,247.79,7990.0,238.9097,238.9193,237.8344,237.9016,7990.0
2022-07-18 15:40:00,247.69,247.91,246.78,246.82,14133.0,237.8056,238.0168,236.9319,236.9703,14133.0
2022-07-18 15:50:00,246.7,248.08,246.67,247.76,32640.0,236.8551,238.1801,236.8263,237.8728,32640.0
2022-07-19 09:30:00,251.89,252.34,251.29,252.34,12266.0,241.838,242.2701,241.262,242.2701,12266.0
2022-07-19 09:40:00,252.32,252.32,250.92,252.25,8623.0,242.2509,242.2509,240.9067,242.1836,8623.0
2022-07-19 09:50:00,252.24,252.69,251.79,252.69,6700.0,242.174,242.6061,241.742,242.6061,6700.0
2022-07-19 10:00:00,252.69,254.0,252.64,253.8,40876.0,242.6061,243.8638,242.5581,243.6718,40876.0
2022-07-19 10:10:00,253.97,254.92,253.91,254.76,6657.0,243.835,244.7471,243.7774,244.5935,6657.0
2022-07-19 10:20:00,254.8,256.0,254.8,255.99,11925.0,244.6319,245.784,244.6319,245.7744,11925.0
2022-07-19 10:30:00,256.16,256.32,255.16,255.43,11353.0,245.9376,246.0912,244.9775,245.2367,11353.0
2022-07-19 10:40:00,255.5,256.17,255.41,256.14,10275.0,245.304,245.9472,245.2175,245.9184,10275.0
2022-07-19 10:50:00,256.1,256.47,255.25,255.6,11448.0,245.88,246.2352,245.0639,245.4,11448.0
2022-07-19 11:00:00,256.01,256.85,256.01,256.79,9896.0,245.7936,246.6001,245.7936,246.5425,9896.0
2022-07-19 11:10:00,256.85,256.95,256.02,256.02,24131.0,246.6001,246.6961,245.8032,245.8032,24131.0
2022-07-19 11:20:00,256.17,256.96,256.09,256.92,5251.0,245.9472,246.7057,245.8704,246.6673,5251.0
2022-07-19 11:30:00,256.98,257.72,256.98,257.26,7230.0,246.7249,247.4354,246.7249,246.9937,7230.0
2022-07-19 11:40:00,257.22,257.45,256.91,257.34,13177.0,246.9553,247.1761,246.6577,247.0705,13177.0
2022-07-19 11:50:00,257.25,257.66,257.24,257.54,6059.0,246.9841,247.3778,246.9745,247.2625,6059.0
2022-07-19 12:00:00,257.5,257.5,256.93,257.14,9188.0,247.2241,247.2241,246.6769,246.8785,9188.0
2022-07-19 12:10:00,257.19,257.53,257.14,257.39,5950.0,246.9265,247.2529,246.8785,247.1185,5950.0
2022-07-19 12:20:00,257.44,257.5,257.22,257.42,5682.0,247.1665,247.2241,246.9553,247.1473,5682.0
2022-07-19 12:30:00,257.5,258.49,257.49,258.36,10749.0,247.2241,248.1746,247.2145,248.0498,10749.0
2022-07-19 12:40:00,258.36,258.61,258.32,258.32,12303.0,248.0498,248.2898,248.0114,248.0114,12303.0
2022-07-19 12:50:00,258.35,258.7,258.24,258.61,12202.0,248.0402,248.3763,247.9346,248.2898,12202.0
2022-07-19 13:00:00,258.64,258.76,257.88,258.21,9167.0,248.3186,248.4339,247.589,247.9058,9167.0
2022-07-19 13:10:00,258.19,258.19,257.87,257.95,7137.0,247.8866,247.8866,247.5794,247.6562,7137.0
2022-07-19 13:20:00,257.93,258.15,257.85,258.09,12397.0,247.637,247.8482,247.5602,247.7906,12397.0
2022-07-19 13:30:00,258.07,258.34,257.82,258.34,7784.0,247.7714,248.0306,247.5314,248.0306,7784.0
2022-07-19 13:40:00,258.22,258.99,258.21,258.82,9603.0,247.9154,248.6547,247.9058,248.4915,9603.0
2022-07-19 13:50:00,258.87,259.27,258.86,259.27,5618.0,248.5395,248.9235,248.5299,248.9235,5618.0
2022-07-19 14:00:00,259.17,259.71,259.16,259.7,11227.0,248.8275,249.3459,248.8179,249.3363,11227.0
2022-07-19 14:10:00,259.7,259.79,259.41,259.6,10712.0,249.3363,249.4228,249.0579,249.2403,10712.0
2022-07-19 14:20:00,259.65,259.97,259.35,259.35,10184.0,249.2883,249.5956,249.0003,249.0003,10184.0
2022-07-19 14:30:00,259.41,259.63,259.19,259.35,9474.0,249.0579,249.2691,248.8467,249.0003,9474.0
2022-07-19 14:40:00,259.35,260.99,259.21,260.87,11310.0,249.0003,250.5749,248.8659,250.4597,11310.0
2022-07-19 14:50:00,260.85,261.32,260.56,261.23,21103.0,250.4405,250.8917,250.162,250.8053,21103.0
2022-07-19 15:00:00,261.38,261.42,261.14,261.22,10673.0,250.9493,250.9877,250.7189,250.7957,10673.0
2022-07-19 15:10:00,261.19,261.39,261.04,261.16,15270.0,250.7669,250.9589,250.6229,250.7381,15270.0
2022-07-19 15:20:00,261.23,261.24,260.78,260.84,20228.0,250.8053,250.8149,250.3732,250.4309,20228.0
2022-07-19 15:30:00,260.84,260.97,260.12,260.66,31414.0,250.4309,250.5557,249.7396,250.258,31414.0
2022-07-19 15:40:00,260.69,261.23,260.4,260.68,44730.0,250.2868,250.8053,250.0084,250.2772,44730.0
2022-07-19 15:50:00,260.8,260.95,259.8,259.97,109846.0,250.3924,250.5365,249.4324,249.5956,109846.0
2022-07-20 09:30:00,260.25,260.62,259.35,259.37,4697.0,249.8644,250.2196,249.0003,249.0195,4697.0
2022-07-20 09:40:00,259.29,259.83,258.08,258.49,6608.0,248.9427,249.4612,247.781,248.1746,6608.0
2022-07-20 09:50:00,258.28,259.56,258.16,258.66,15753.0,247.973,249.2019,247.8578,248.3378,15753.0
2022-07-20 10:00:00,258.86,260.03,258.85,259.52,2755.0,248.5299,249.6532,248.5203,249.1635,2755.0
2022-07-20 10:10:00,259.88,259.89,259.4,259.7,6046.0,249.5092,249.5188,249.0483,249.3363,6046.0
2022-07-20 10:20:00,259.66,260.78,259.6,260.07,8726.0,249.2979,250.3732,249.2403,249.6916,8726.0
2022-07-20 10:30:00,260.27,261.72,260.27,261.45,4465.0,249.8836,251.2757,249.8836,251.0165,4465.0
2022-07-20 10:40:00,261.33,262.14,260.81,262.14,7819.0,250.9013,251.679,250.4021,251.679,7819.0
2022-07-20 10:50:00,261.97,262.58,261.69,262.25,9713.0,251.5158,252.1014,251.2469,251.7846,9713.0
2022-07-20 11:00:00,262.44,262.45,261.79,262.07,3554.0,251.967,251.9766,251.3429,251.6118,3554.0
2022-07-20 11:10:00,262.1,262.18,261.4,261.42,4550.0,251.6406,251.7174,250.9685,250.9877,4550.0
2022-07-20 11:20:00,261.47,261.81,260.82,261.69,2640.0,251.0357,251.3621,250.4117,251.2469,2640.0
2022-07-20 11:30:00,261.7,262.37,261.7,261.86,5175.0,251.2565,251.8998,251.2565,251.4101,5175.0
2022-07-20 11:40:00,261.71,262.37,261.71,262.34,4092.0,251.2661,251.8998,251.2661,251.871,4092.0
2022-07-20 11:50:00,262.34,262.67,262.03,262.45,8596.0,251.871,252.1878,251.5734,251.9766,8596.0
2022-07-20 12:00:00,262.04,262.76,261.92,262.76,4354.0,251.583,252.2742,251.4678,252.2742,4354.0
2022-07-20 12:10:00,262.73,262.85,262.32,262.56,4053.0,252.2454,252.3606,251.8518,252.0822,4053.0
2022-07-20 12:20:00,262.68,262.68,262.32,262.32,2218.0,252.1974,252.1974,251.8518,251.8518,2218.0
2022-07-20 12:30:00,262.45,263.25,262.38,262.81,7421.0,251.9766,252.7447,251.9094,252.3222,7421.0
2022-07-20 12:40:00,262.9,262.9,261.78,262.22,18966.0,252.4086,252.4086,251.3333,251.7558,18966.0
2022-07-20 12:50:00,262.23,263.24,262.23,263.03,11874.0,251.7654,252.7351,251.7654,252.5335,11874.0
2022-07-20 13:00:00,263.01,263.02,262.28,262.62,13348.0,252.5143,252.5239,251.8134,252.1398,13348.0
2022-07-20 13:10:00,262.71,262.71,262.05,262.5,4746.0,252.2262,252.2262,251.5926,252.0246,4746.0
2022-07-20 13:20:00,262.63,262.95,262.27,262.95,8910.0,252.1494,252.4567,251.8038,252.4567,8910.0
2022-07-20 13:30:00,263.03,263.33,262.63,263.0,11919.0,252.5335,252.8215,252.1494,252.5047,11919.0
2022-07-20 13:40:00,263.0,263.45,262.83,263.03,5529.0,252.5047,252.9367,252.3414,252.5335,5529.0
2022-07-20 13:50:00,263.05,263.1,262.45,262.56,3519.0,252.5527,252.6007,251.9766,252.0822,3519.0
2022-07-20 14:00:00,262.75,263.1,262.72,263.1,5994.0,252.2646,252.6007,252.2358,252.6007,5994.0
2022-07-20 14:10:00,263.09,263.48,262.7,263.48,5466.0,252.5911,252.9655,252.2166,252.9655,5466.0
2022-07-20 14:20:00,263.5,264.16,263.36,264.16,11286.0,252.9847,253.6184,252.8503,253.6184,11286.0
2022-07-20 14:30:00,263.89,264.54,263.81,264.52,3766.0,253.3591,253.9832,253.2823,253.964,3766.0
2022-07-20 14:40:00,264.44,264.46,264.0,264.46,6141.0,253.8872,253.9064,253.4647,253.9064,6141.0
2022-07-20 14:50:00,264.45,264.58,263.61,264.44,12027.0,253.8968,254.0216,253.0903,253.8872,12027.0
2022-07-20 15:00:00,264.45,265.25,264.45,264.82,33363.0,253.8968,254.6649,253.8968,254.252,33363.0
2022-07-20 15:10:00,264.81,265.43,264.74,265.36,23884.0,254.2424,254.8377,254.1752,254.7705,23884.0
2022-07-20 15:20:00,265.36,265.82,265.15,265.82,11246.0,254.7705,255.2121,254.5689,255.2121,11246.0
2022-07-20 15:30:00,265.84,265.95,264.98,265.42,19453.0,255.2313,255.3369,254.4056,254.8281,19453.0
2022-07-20 15:40:00,265.46,265.91,264.87,265.74,32423.0,254.8665,255.2985,254.3,255.1353,32423.0
2022-07-20 15:50:00,265.7,266.18,265.18,265.3,59623.0,255.0969,255.5578,254.5977,254.7129,59623.0
2022-07-21 09:30:00,264.2,264.5,262.5,262.5,11656.0,253.6568,253.9448,252.0246,252.0246,11656.0
2022-07-21 09:40:00,262.61,263.56,262.03,263.54,4553.0,252.1302,253.0423,251.5734,253.0231,4553.0
2022-07-21 09:50:00,263.7,267.04,263.7,265.34,9933.0,253.1767,256.3834,253.1767,254.7513,9933.0
2022-07-21 10:00:00,265.25,265.63,264.32,264.77,4292.0,254.6649,255.0297,253.772,254.204,4292.0
2022-07-21 10:10:00,264.56,265.5,263.32,265.02,2994.0,254.0024,254.9049,252.8119,254.444,2994.0
2022-07-21 10:20:00,264.59,264.59,263.51,263.67,1922.0,254.0312,254.0312,252.9943,253.1479,1922.0
2022-07-21 10:30:00,263.84,264.13,263.37,264.13,13078.0,253.3111,253.5896,252.8599,253.5896,13078.0
2022-07-21 10:40:00,264.13,264.13,263.67,263.97,6218.0,253.5896,253.5896,253.1479,253.4359,6218.0
2022-07-21 10:50:00,263.85,265.48,263.85,265.26,9347.0,253.3207,254.8857,253.3207,254.6745,9347.0
2022-07-21 11:00:00,265.25,265.51,264.59,265.07,4749.0,254.6649,254.9145,254.0312,254.492,4749.0
2022-07-21 11:10:00,265.03,265.19,264.69,264.96,2865.0,254.4536,254.6073,254.1272,254.3864,2865.0
2022-07-21 11:20:00,264.84,264.84,264.26,264.54,3487.0,254.2712,254.2712,253.7144,253.9832,3487.0
2022-07-21 11:30:00,264.57,266.19,264.56,265.98,13944.0,254.012,255.5674,254.0024,255.3657,13944.0
2022-07-21 11:40:00,265.73,266.04,265.68,265.84,5853.0,255.1257,255.4233,255.0777,255.2313,5853.0
2022-07-21 11:50:00,265.94,266.3,265.94,266.06,3692.0,255.3273,255.673,255.3273,255.4425,3692.0
2022-07-21 12:00:00,265.98,266.89,265.98,266.87,5587.0,255.3657,256.2394,255.3657,256.2202,5587.0
2022-07-21 12:10:00,266.84,266.84,266.19,266.3,5767.0,256.1914,256.1914,255.5674,255.673,5767.0
2022-07-21 12:20:00,266.38,266.91,266.11,266.91,3639.0,255.7498,256.2586,255.4905,256.2586,3639.0
2022-07-21 12:30:00,266.89,267.39,266.84,267.02,3377.0,256.2394,256.7195,256.1914,256.3642,3377.0
2022-07-21 12:40:00,266.99,267.27,266.8,267.26,7842.0,256.3354,256.6043,256.153,256.5947,7842.0
2022-07-21 12:50:00,267.26,267.58,266.87,266.87,17987.0,256.5947,256.9019,256.2202,256.2202,17987.0
2022-07-21 13:00:00,266.99,267.02,266.43,266.43,2744.0,256.3354,256.3642,255.7978,255.7978,2744.0
2022-07-21 13:10:00,266.46,266.64,266.27,266.64,1684.0,255.8266,255.9994,255.6442,255.9994,1684.0
2022-07-21 13:20:00,266.48,266.7,266.07,266.17,3013.0,255.8458,256.057,255.4521,255.5482,3013.0
2022-07-21 13:30:00,266.02,266.04,265.67,265.78,6915.0,255.4041,255.4233,255.0681,255.1737,6915.0
2022-07-21 13:40:00,265.69,265.83,265.37,265.59,7168.0,255.0873,255.2217,254.7801,254.9913,7168.0
2022-07-21 13:50:00,265.63,265.63,265.07,265.16,10793.0,255.0297,255.0297,254.492,254.5785,10793.0
2022-07-21 14:00:00,265.2,265.84,265.2,265.84,5933.0,254.6169,255.2313,254.6169,255.2313,5933.0
2022-07-21 14:10:00,265.98,266.51,265.97,266.39,7201.0,255.3657,255.8746,255.3561,255.7594,7201.0
2022-07-21 14:20:00,266.51,266.79,266.11,266.11,5455.0,255.8746,256.1434,255.4905,255.4905,5455.0
2022-07-21 14:30:00,266.09,266.09,265.42,265.92,5706.0,255.4713,255.4713,254.8281,255.3081,5706.0
2022-07-21 14:40:00,265.83,265.9,265.12,265.52,3998.0,255.2217,255.2889,254.5401,254.9241,3998.0
2022-07-21 14:50:00,265.61,266.13,265.42,266.0,5508.0,255.0105,255.5097,254.8281,255.3849,5508.0
2022-07-21 15:00:00,265.93,266.88,265.92,266.88,7851.0,255.3177,256.2298,255.3081,256.2298,7851.0
2022-07-21 15:10:00,267.2,267.2,266.51,266.75,4434.0,256.537,256.537,255.8746,256.105,4434.0
2022-07-21 15:20:00,266.82,266.91,266.57,266.89,4596.0,256.1722,256.2586,255.9322,256.2394,4596.0
2022-07-21 15:30:00,266.75,267.26,266.59,266.99,5264.0,256.105,256.5947,255.9514,256.3354,5264.0
2022-07-21 15:40:00,267.05,267.68,267.05,267.68,12823.0,256.393,256.9979,256.393,256.9979,12823.0
2022-07-21 15:50:00,267.69,268.56,267.66,268.31,40214.0,257.0075,257.8428,256.9787,257.6028,40214.0
2022-07-22 09:30:00,268.98,270.36,268.98,270.09,7916.0,258.246,259.5709,258.246,259.3117,7916.0
2022-07-22 09:40:00,269.98,270.03,268.46,269.12,22095.0,259.2061,259.2541,257.7468,258.3804,22095.0
2022-07-22 09:50:00,269.25,269.57,267.37,267.76,11197.0,258.5052,258.8125,256.7003,257.0747,11197.0
2022-07-22 10:00:00,267.96,268.21,267.43,267.55,10722.0,257.2667,257.5067,256.7579,256.8731,10722.0
2022-07-22 10:10:00,267.93,269.53,267.84,269.44,6578.0,257.2379,258.7741,257.1515,258.6877,6578.0
2022-07-22 10:20:00,269.17,269.17,268.18,268.61,7355.0,258.4284,258.4284,257.4779,257.8908,7355.0
2022-07-22 10:30:00,268.61,269.11,268.18,268.96,5059.0,257.8908,258.3708,257.4779,258.2268,5059.0
2022-07-22 10:40:00,268.75,269.56,268.63,269.27,4557.0,258.0252,258.8029,257.91,258.5244,4557.0
2022-07-22 10:50:00,269.37,269.92,269.34,269.44,5923.0,258.6205,259.1485,258.5916,258.6877,5923.0
2022-07-22 11:00:00,269.51,269.83,268.86,269.37,4848.0,258.7549,259.0621,258.1308,258.6205,4848.0
2022-07-22 11:10:00,269.38,269.61,268.98,269.03,3351.0,258.6301,258.8509,258.246,258.294,3351.0
2022-07-22 11:20:00,269.11,269.14,268.49,268.49,1300.0,258.3708,258.3996,257.7756,257.7756,1300.0
2022-07-22 11:30:00,268.62,268.64,267.77,268.16,3637.0,257.9004,257.9196,257.0843,257.4587,3637.0
2022-07-22 11:40:00,268.31,268.32,267.58,267.69,6117.0,257.6028,257.6124,256.9019,257.0075,6117.0
2022-07-22 11:50:00,267.66,268.2,267.53,268.19,6413.0,256.9787,257.4971,256.8539,257.4875,6413.0
2022-07-22 12:00:00,268.4,268.4,267.59,267.67,6111.0,257.6892,257.6892,256.9115,256.9883,6111.0
2022-07-22 12:10:00,267.54,267.54,267.15,267.28,6092.0,256.8635,256.8635,256.489,256.6139,6092.0
2022-07-22 12:20:00,267.19,267.39,266.87,267.33,8986.0,256.5274,256.7195,256.2202,256.6619,8986.0
2022-07-22 12:30:00,267.36,268.19,267.23,267.8,2492.0,256.6907,257.4875,256.5659,257.1131,2492.0
2022-07-22 12:40:00,267.69,267.75,267.09,267.28,10663.0,257.0075,257.0651,256.4314,256.6139,10663.0
2022-07-22 12:50:00,267.48,267.85,267.36,267.36,1686.0,256.8059,257.1611,256.6907,256.6907,1686.0
2022-07-22 13:00:00,267.36,267.36,266.74,267.1,2375.0,256.6907,256.6907,256.0954,256.441,2375.0
2022-07-22 13:10:00,267.26,267.35,266.67,266.67,3952.0,256.5947,256.6811,256.0282,256.0282,3952.0
2022-07-22 13:20:00,266.95,266.95,266.47,266.66,1300.0,256.297,256.297,255.8362,256.0186,1300.0
2022-07-22 13:30:00,266.39,266.39,265.6,266.23,3678.0,255.7594,255.7594,255.0009,255.6058,3678.0
2022-07-22 13:40:00,266.35,266.42,265.76,266.2,2230.0,255.721,255.7882,255.1545,255.577,2230.0
2022-07-22 13:50:00,266.32,266.96,266.3,266.96,2409.0,255.6922,256.3066,255.673,256.3066,2409.0
2022-07-22 14:00:00,266.79,266.79,266.06,266.31,3951.0,256.1434,256.1434,255.4425,255.6826,3951.0
2022-07-22 14:10:00,266.09,266.34,265.91,266.34,2853.0,255.4713,255.7114,255.2985,255.7114,2853.0
2022-07-22 14:20:00,266.58,266.7,266.31,266.7,3994.0,255.9418,256.057,255.6826,256.057,3994.0
2022-07-22 14:30:00,266.62,266.95,266.4,266.41,4746.0,255.9802,256.297,255.769,255.7786,4746.0
2022-07-22 14:40:00,266.63,266.81,266.49,266.81,1659.0,255.9898,256.1626,255.8554,256.1626,1659.0
2022-07-22 14:50:00,266.83,267.05,266.53,266.53,6035.0,256.1818,256.393,255.8938,255.8938,6035.0
2022-07-22 15:00:00,266.46,266.87,266.46,266.53,3127.0,255.8266,256.2202,255.8266,255.8938,3127.0
2022-07-22 15:10:00,266.48,267.45,266.47,266.99,2230.0,255.8458,256.7771,255.8362,256.3354,2230.0
2022-07-22 15:20:00,267.03,267.3,266.73,267.16,3080.0,256.3738,256.6331,256.0858,256.4986,3080.0
2022-07-22 15:30:00,267.24,267.43,266.58,266.65,4559.0,256.5755,256.7579,255.9418,256.009,4559.0
2022-07-22 15:40:00,266.75,267.01,266.6,266.91,7243.0,256.105,256.3546,255.961,256.2586,7243.0
2022-07-22 15:50:00,267.03,268.06,266.86,267.99,25189.0,256.3738,257.3627,256.2106,257.2955,25189.0
2022-07-25 09:30:00,267.75,267.75,265.65,266.93,7567.0,257.0651,257.0651,255.0489,256.2778,7567.0
2022-07-25 09:40:00,267.22,268.57,267.22,267.36,4585.0,256.5563,257.8524,256.5563,256.6907,4585.0
2022-07-25 09:50:00,267.5,268.85,267.36,268.24,14777.0,256.8251,258.1212,256.6907,257.5355,14777.0
2022-07-25 10:00:00,268.24,268.88,267.37,268.06,13589.0,257.5355,258.15,256.7003,257.3627,13589.0
2022-07-25 10:10:00,268.12,269.36,267.92,268.56,9410.0,257.4203,258.6109,257.2283,257.8428,9410.0
2022-07-25 10:20:00,268.98,269.41,268.44,268.98,2630.0,258.246,258.6589,257.7276,258.246,2630.0
2022-07-25 10:30:00,268.54,268.98,268.14,268.31,2018.0,257.8236,258.246,257.4395,257.6028,2018.0
2022-07-25 10:40:00,268.14,269.23,267.99,268.41,4070.0,257.4395,258.486,257.2955,257.6988,4070.0
2022-07-25 10:50:00,268.08,268.22,267.86,268.22,2876.0,257.3819,257.5163,257.1707,257.5163,2876.0
2022-07-25 11:00:00,268.01,268.66,268.01,268.63,2652.0,257.3147,257.9388,257.3147,257.91,2652.0
2022-07-25 11:10:00,268.37,268.51,267.57,268.32,2586.0,257.6604,257.7948,256.8923,257.6124,2586.0
2022-07-25 11:20:00,268.48,268.67,268.07,268.67,1926.0,257.766,257.9484,257.3723,257.9484,1926.0
2022-07-25 11:30:00,268.44,268.83,268.44,268.68,4416.0,257.7276,258.102,257.7276,257.958,4416.0
2022-07-25 11:40:00,268.68,269.24,268.68,268.93,4527.0,257.958,258.4956,257.958,258.198,4527.0
2022-07-25 11:50:00,268.6,268.6,268.19,268.29,2037.0,257.8812,257.8812,257.4875,257.5836,2037.0
2022-07-25 12:00:00,268.18,268.51,267.99,268.0,4435.0,257.4779,257.7948,257.2955,257.3051,4435.0
2022-07-25 12:10:00,267.99,267.99,267.35,267.82,2902.0,257.2955,257.2955,256.6811,257.1323,2902.0
2022-07-25 12:20:00,267.61,268.05,267.4,268.05,1527.0,256.9307,257.3531,256.7291,257.3531,1527.0
2022-07-25 12:30:00,267.93,268.33,267.92,268.28,1661.0,257.2379,257.622,257.2283,257.574,1661.0
2022-07-25 12:40:00,268.46,268.54,268.37,268.48,2214.0,257.7468,257.8236,257.6604,257.766,2214.0
2022-07-25 12:50:00,268.38,268.38,267.94,268.01,1767.0,257.67,257.67,257.2475,257.3147,1767.0
2022-07-25 13:00:00,268.1,268.42,267.99,268.42,3205.0,257.4011,257.7084,257.2955,257.7084,3205.0
2022-07-25 13:10:00,268.34,268.49,267.92,268.02,1800.0,257.6316,257.7756,257.2283,257.3243,1800.0
2022-07-25 13:20:00,267.92,268.0,267.42,267.51,2214.0,257.2283,257.3051,256.7483,256.8347,2214.0
2022-07-25 13:30:00,267.64,267.77,267.46,267.46,1858.0,256.9595,257.0843,256.7867,256.7867,1858.0
2022-07-25 13:40:00,267.48,267.75,267.26,267.56,7418.0,256.8059,257.0651,256.5947,256.8827,7418.0
2022-07-25 13:50:00,267.66,267.66,267.07,267.25,3027.0,256.9787,256.9787,256.4122,256.5851,3027.0
2022-07-25 14:00:00,267.06,267.4,266.74,267.1,10012.0,256.4026,256.7291,256.0954,256.441,10012.0
2022-07-25 14:10:00,267.23,267.32,266.78,266.82,5940.0,256.5659,256.6523,256.1338,256.1722,5940.0
2022-07-25 14:20:00,266.78,267.15,266.72,267.15,1343.0,256.1338,256.489,256.0762,256.489,1343.0
2022-07-25 14:30:00,267.12,267.42,267.0,267.19,1630.0,256.4602,256.7483,256.345,256.5274,1630.0
2022-07-25 14:40:00,267.36,267.51,266.81,267.09,2872.0,256.6907,256.8347,256.1626,256.4314,2872.0
2022-07-25 14:50:00,267.04,267.12,266.84,266.84,2042.0,256.3834,256.4602,256.1914,256.1914,2042.0
2022-07-25 15:00:00,266.81,267.06,266.35,266.63,1502.0,256.1626,256.4026,255.721,255.9898,1502.0
2022-07-25 15:10:00,266.74,266.94,266.65,266.94,4019.0,256.0954,256.2874,256.009,256.2874,4019.0
2022-07-25 15:20:00,266.87,267.24,266.63,266.63,2820.0,256.2202,256.5755,255.9898,255.9898,2820.0
2022-07-25 15:30:00,266.66,267.21,266.59,267.13,6812.0,256.0186,256.5467,255.9514,256.4698,6812.0
2022-07-25 15:40:00,267.27,267.38,267.07,267.19,10548.0,256.6043,256.7099,256.4122,256.5274,10548.0
2022-07-25 15:50:00,267.27,267.96,267.27,267.53,35030.0,256.6043,257.2667,256.6043,256.8539,35030.0
2022-07-26 09:30:00,267.57,267.93,266.52,267.28,10238.0,256.8923,257.2379,255.8842,256.6139,10238.0
2022-07-26 09:40:00,267.96,268.34,266.46,266.95,8449.0,257.2667,257.6316,255.8266,256.297,8449.0
2022-07-26 09:50:00,267.37,268.5,267.23,267.45,6062.0,256.7003,257.7852,256.5659,256.7771,6062.0
2022-07-26 10:00:00,267.18,268.15,266.81,267.74,7655.0,256.5178,257.4491,256.1626,257.0555,7655.0
2022-07-26 10:10:00,267.97,268.35,267.57,267.9,2979.0,257.2763,257.6412,256.8923,257.2091,2979.0
2022-07-26 10:20:00,267.89,268.26,267.39,268.26,3142.0,257.1995,257.5547,256.7195,257.5547,3142.0
2022-07-26 10:30:00,268.24,269.16,268.2,269.16,2402.0,257.5355,258.4188,257.4971,258.4188,2402.0
2022-07-26 10:40:00,269.15,270.16,269.03,270.16,2300.0,258.4092,259.3789,258.294,259.3789,2300.0
2022-07-26 10:50:00,270.16,270.83,269.78,270.83,3537.0,259.3789,260.0222,259.0141,260.0222,3537.0
2022-07-26 11:00:00,271.0,271.37,269.82,269.82,4937.0,260.1854,260.5406,259.0525,259.0525,4937.0
2022-07-26 11:10:00,269.96,270.41,269.89,270.2,4015.0,259.1869,259.619,259.1197,259.4173,4015.0
2022-07-26 11:20:00,270.27,270.39,269.38,269.38,7411.0,259.4845,259.5997,258.6301,258.6301,7411.0
2022-07-26 11:30:00,269.41,269.41,268.95,269.34,2029.0,258.6589,258.6589,258.2172,258.5916,2029.0
2022-07-26 11:40:00,269.49,269.77,268.99,269.08,14653.0,258.7357,259.0045,258.2556,258.342,14653.0
2022-07-26 11:50:00,268.92,268.92,268.11,268.72,16866.0,258.1884,258.1884,257.4107,257.9964,16866.0
2022-07-26 12:00:00,268.58,269.05,268.47,268.59,2710.0,257.862,258.3132,257.7564,257.8716,2710.0
2022-07-26 12:10:00,268.62,269.07,268.4,268.97,9001.0,257.9004,258.3324,257.6892,258.2364,9001.0
2022-07-26 12:20:00,268.95,269.09,268.69,268.75,12764.0,258.2172,258.3516,257.9676,258.0252,12764.0
2022-07-26 12:30:00,268.84,269.18,268.83,269.09,8412.0,258.1116,258.438,258.102,258.3516,8412.0
2022-07-26 12:40:00,269.03,269.07,268.46,269.06,17982.0,258.294,258.3324,257.7468,258.3228,17982.0
2022-07-26 12:50:00,269.06,269.62,269.06,269.62,4618.0,258.3228,258.8605,258.3228,258.8605,4618.0
2022-07-26 13:00:00,269.4,269.68,269.16,269.26,7762.0,258.6493,258.9181,258.4188,258.5148,7762.0
2022-07-26 13:10:00,269.26,269.66,269.09,269.5,9739.0,258.5148,258.8989,258.3516,258.7453,9739.0
2022-07-26 13:20:00,269.39,269.65,269.02,269.34,5828.0,258.6397,258.8893,258.2844,258.5916,5828.0
2022-07-26 13:30:00,269.25,269.26,268.29,268.3,11286.0,258.5052,258.5148,257.5836,257.5932,11286.0
2022-07-26 13:40:00,268.42,269.59,268.28,269.51,10495.0,257.7084,258.8317,257.574,258.7549,10495.0
2022-07-26 13:50:00,269.52,269.63,269.3,269.52,2835.0,258.7645,258.8701,258.5532,258.7645,2835.0
2022-07-26 14:00:00,269.51,270.17,269.28,269.48,10753.0,258.7549,259.3885,258.534,258.7261,10753.0
2022-07-26 14:10:00,269.53,269.98,269.49,269.59,4116.0,258.7741,259.2061,258.7357,258.8317,4116.0
2022-07-26 14:20:00,269.67,269.81,269.2,269.33,7342.0,258.9085,259.0429,258.4572,258.582,7342.0
2022-07-26 14:30:00,269.04,269.04,268.27,268.27,11629.0,258.3036,258.3036,257.5643,257.5643,11629.0
2022-07-26 14:40:00,268.27,268.97,268.03,268.81,13413.0,257.5643,258.2364,257.3339,258.0828,13413.0
2022-07-26 14:50:00,268.81,269.58,268.81,269.54,6473.0,258.0828,258.8221,258.0828,258.7837,6473.0
2022-07-26 15:00:00,269.63,269.88,269.42,269.73,11057.0,258.8701,259.1101,258.6685,258.9661,11057.0
2022-07-26 15:10:00,269.75,270.67,269.75,270.34,7357.0,258.9853,259.8686,258.9853,259.5517,7357.0
2022-07-26 15:20:00,270.42,270.8,270.05,270.67,13932.0,259.6286,259.9934,259.2733,259.8686,13932.0
2022-07-26 15:30:00,270.75,270.84,270.22,270.57,20901.0,259.9454,260.0318,259.4365,259.7726,20901.0
2022-07-26 15:40:00,270.71,270.9,269.48,269.9,28548.0,259.907,260.0894,258.7261,259.1293,28548.0
2022-07-26 15:50:00,269.96,270.78,269.76,270.16,48681.0,259.1869,259.9742,258.9949,259.3789,48681.0
2022-07-27 09:30:00,271.66,271.66,269.65,270.35,13368.0,260.8191,260.8191,258.8893,259.5613,13368.0
2022-07-27 09:40:00,270.82,272.07,270.62,272.06,5266.0,260.0126,261.2127,259.8206,261.2031,5266.0
2022-07-27 09:50:00,271.94,272.48,271.09,271.28,7133.0,261.0879,261.6063,260.2718,260.4542,7133.0
2022-07-27 10:00:00,271.48,272.94,271.48,272.23,2445.0,260.6463,262.048,260.6463,261.3663,2445.0
2022-07-27 10:10:00,272.4,272.67,272.13,272.52,4432.0,261.5295,261.7888,261.2703,261.6447,4432.0
2022-07-27 10:20:00,272.85,273.63,272.52,273.44,3978.0,261.9616,262.7105,261.6447,262.528,3978.0
2022-07-27 10:30:00,273.41,273.78,273.32,273.78,4990.0,262.4992,262.8545,262.4128,262.8545,4990.0
2022-07-27 10:40:00,273.74,273.97,273.45,273.72,3800.0,262.8161,263.0369,262.5376,262.7969,3800.0
2022-07-27 10:50:00,273.37,273.6,273.16,273.47,3714.0,262.4608,262.6816,262.2592,262.5568,3714.0
2022-07-27 11:00:00,273.4,273.73,272.93,273.08,5713.0,262.4896,262.8065,262.0384,262.1824,5713.0
2022-07-27 11:10:00,273.13,273.82,273.13,273.73,5936.0,262.2304,262.8929,262.2304,262.8065,5936.0
2022-07-27 11:20:00,273.57,274.11,273.56,273.64,4403.0,262.6528,263.1713,262.6432,262.7201,4403.0
2022-07-27 11:30:00,273.66,274.11,273.58,273.78,7808.0,262.7393,263.1713,262.6624,262.8545,7808.0
2022-07-27 11:40:00,273.75,273.75,273.39,273.39,2365.0,262.8257,262.8257,262.48,262.48,2365.0
2022-07-27 11:50:00,273.63,273.8,273.46,273.64,2245.0,262.7105,262.8737,262.5472,262.7201,2245.0
2022-07-27 12:00:00,273.54,273.75,273.45,273.49,2911.0,262.624,262.8257,262.5376,262.576,2911.0
2022-07-27 12:10:00,273.54,273.81,273.31,273.47,6975.0,262.624,262.8833,262.4032,262.5568,6975.0
2022-07-27 12:20:00,273.43,273.72,273.39,273.72,4481.0,262.5184,262.7969,262.48,262.7969,4481.0
2022-07-27 12:30:00,273.64,273.74,273.5,273.6,2700.0,262.7201,262.8161,262.5856,262.6816,2700.0
2022-07-27 12:40:00,273.7,273.84,273.5,273.5,3825.0,262.7777,262.9121,262.5856,262.5856,3825.0
2022-07-27 12:50:00,273.68,273.76,273.44,273.53,12633.0,262.7585,262.8353,262.528,262.6144,12633.0
2022-07-27 13:00:00,273.48,273.48,272.8,273.26,4979.0,262.5664,262.5664,261.9136,262.3552,4979.0
2022-07-27 13:10:00,273.21,273.34,272.71,272.89,4626.0,262.3072,262.432,261.8272,262.0,4626.0
2022-07-27 13:20:00,272.83,272.91,272.57,272.87,3268.0,261.9424,262.0192,261.6928,261.9808,3268.0
2022-07-27 13:30:00,273.02,273.19,272.79,273.0,4014.0,262.1248,262.288,261.904,262.1056,4014.0
2022-07-27 13:40:00,272.94,273.19,272.76,272.92,4051.0,262.048,262.288,261.8752,262.0288,4051.0
2022-07-27 13:50:00,273.12,273.31,272.96,273.18,3990.0,262.2208,262.4032,262.0672,262.2784,3990.0
2022-07-27 14:00:00,273.48,274.0,272.67,273.46,11142.0,262.5664,263.0657,261.7888,262.5472,11142.0
2022-07-27 14:10:00,273.38,274.08,273.3,273.7,5040.0,262.4704,263.1425,262.3936,262.7777,5040.0
2022-07-27 14:20:00,273.74,274.65,273.49,274.36,11247.0,262.8161,263.6897,262.576,263.4113,11247.0
2022-07-27 14:30:00,274.23,275.59,273.72,275.59,14239.0,263.2865,264.5922,262.7969,264.5922,14239.0
2022-07-27 14:40:00,276.35,277.47,276.28,277.01,13261.0,265.3219,266.3972,265.2547,265.9556,13261.0
2022-07-27 14:50:00,277.25,278.61,277.05,277.79,18878.0,266.186,267.4917,265.994,266.7044,18878.0
2022-07-27 15:00:00,277.89,278.85,277.55,278.57,14970.0,266.8005,267.7221,266.474,267.4533,14970.0
2022-07-27 15:10:00,278.6,278.65,277.5,277.94,37850.0,267.4821,267.5301,266.426,266.8485,37850.0
2022-07-27 15:20:00,278.19,279.54,278.04,279.54,7348.0,267.0885,268.3846,266.9445,268.3846,7348.0
2022-07-27 15:30:00,279.4,279.4,277.87,277.87,22600.0,268.2502,268.2502,266.7812,266.7812,22600.0
2022-07-27 15:40:00,277.93,279.34,277.93,279.0,32548.0,266.8389,268.1926,266.8389,267.8662,32548.0
2022-07-27 15:50:00,279.01,279.1,276.52,276.88,149119.0,267.8758,267.9622,265.4851,265.8308,149119.0
2022-07-28 09:30:00,278.48,281.42,278.18,281.23,14795.0,267.3669,270.1896,267.0789,270.0072,14795.0
2022-07-28 09:40:00,281.04,281.22,278.39,278.5,16996.0,269.8247,269.9976,267.2805,267.3861,16996.0
2022-07-28 09:50:00,278.97,279.66,278.01,279.37,9349.0,267.8374,268.4998,266.9157,268.2214,9349.0
2022-07-28 10:00:00,279.58,279.58,278.1,278.14,25269.0,268.423,268.423,267.0021,267.0405,25269.0
2022-07-28 10:10:00,278.15,278.66,277.69,277.9,38452.0,267.0501,267.5397,266.6084,266.8101,38452.0
2022-07-28 10:20:00,277.9,278.56,277.76,278.42,19262.0,266.8101,267.4437,266.6756,267.3093,19262.0
2022-07-28 10:30:00,278.49,278.62,277.41,278.56,19268.0,267.3765,267.5013,266.3396,267.4437,19268.0
2022-07-28 10:40:00,278.38,279.01,277.73,279.0,9871.0,267.2709,267.8758,266.6468,267.8662,9871.0
2022-07-28 10:50:00,278.84,278.84,277.98,278.43,7144.0,267.7125,267.7125,266.8869,267.3189,7144.0
2022-07-28 11:00:00,278.39,278.57,277.56,277.79,8753.0,267.2805,267.4533,266.4836,266.7044,8753.0
2022-07-28 11:10:00,277.81,278.09,277.62,277.94,5815.0,266.7236,266.9925,266.5412,266.8485,5815.0
2022-07-28 11:20:00,277.84,279.16,277.83,279.16,8650.0,266.7524,268.0198,266.7428,268.0198,8650.0
2022-07-28 11:30:00,279.23,279.72,278.64,279.53,6440.0,268.087,268.5574,267.5205,268.375,6440.0
2022-07-28 11:40:00,279.59,280.32,279.39,279.93,4928.0,268.4326,269.1335,268.2406,268.759,4928.0
2022-07-28 11:50:00,279.89,280.0,278.82,278.82,6847.0,268.7206,268.8262,267.6933,267.6933,6847.0
2022-07-28 12:00:00,278.94,279.12,278.73,278.85,5787.0,267.8085,267.9814,267.6069,267.7221,5787.0
2022-07-28 12:10:00,278.87,279.44,278.87,278.99,7236.0,267.7413,268.2886,267.7413,267.8566,7236.0
2022-07-28 12:20:00,278.88,279.45,278.88,279.37,12270.0,267.7509,268.2982,267.7509,268.2214,12270.0
2022-07-28 12:30:00,279.4,279.43,279.11,279.28,2613.0,268.2502,268.279,267.9718,268.135,2613.0
2022-07-28 12:40:00,279.35,279.45,279.13,279.23,5876.0,268.2022,268.2982,267.991,268.087,5876.0
2022-07-28 12:50:00,279.23,279.91,279.22,279.78,6370.0,268.087,268.7398,268.0774,268.615,6370.0
2022-07-28 13:00:00,279.74,280.05,279.54,280.05,4006.0,268.5766,268.8743,268.3846,268.8743,4006.0
2022-07-28 13:10:00,280.12,280.46,279.94,280.11,4286.0,268.9415,269.2679,268.7686,268.9319,4286.0
2022-07-28 13:20:00,280.2,280.87,280.19,280.81,6200.0,269.0183,269.6615,269.0087,269.6039,6200.0
2022-07-28 13:30:00,280.73,281.17,280.63,280.88,5328.0,269.5271,269.9496,269.4311,269.6711,5328.0
2022-07-28 13:40:00,280.88,281.38,280.86,281.26,4828.0,269.6711,270.1512,269.6519,270.036,4828.0
2022-07-28 13:50:00,281.3,281.74,281.21,281.64,8887.0,270.0744,270.4968,269.988,270.4008,8887.0
2022-07-28 14:00:00,281.46,281.53,281.23,281.47,19928.0,270.228,270.2952,270.0072,270.2376,19928.0
2022-07-28 14:10:00,281.43,281.85,281.1,281.56,14590.0,270.1992,270.6024,269.8824,270.324,14590.0
2022-07-28 14:20:00,281.59,281.93,281.35,281.75,5565.0,270.3528,270.6792,270.1224,270.5064,5565.0
2022-07-28 14:30:00,281.75,282.41,281.75,282.38,5436.0,270.5064,271.1401,270.5064,271.1113,5436.0
2022-07-28 14:40:00,282.39,282.49,281.96,282.1,4134.0,271.1209,271.2169,270.708,270.8424,4134.0
2022-07-28 14:50:00,282.13,282.39,281.85,282.29,4976.0,270.8712,271.1209,270.6024,271.0249,4976.0
2022-07-28 15:00:00,282.26,282.72,282.16,282.27,8906.0,270.9961,271.4377,270.9001,271.0057,8906.0
2022-07-28 15:10:00,282.35,282.38,282.0,282.2,4762.0,271.0825,271.1113,270.7464,270.9385,4762.0
2022-07-28 15:20:00,282.13,282.53,281.95,282.3,5366.0,270.8712,271.2553,270.6984,271.0345,5366.0
2022-07-28 15:30:00,282.21,282.35,281.8,281.93,12901.0,270.9481,271.0825,270.5544,270.6792,12901.0
2022-07-28 15:40:00,282.02,282.44,281.74,282.4,14546.0,270.7656,271.1689,270.4968,271.1305,14546.0
2022-07-28 15:50:00,282.39,283.16,282.34,282.95,65195.0,271.1209,271.8601,271.0729,271.6585,65195.0
2022-07-29 09:30:00,283.94,283.94,282.19,283.81,14858.0,272.609,272.609,270.9289,272.4842,14858.0
2022-07-29 09:40:00,283.84,284.41,282.96,282.96,5145.0,272.513,273.0603,271.6681,271.6681,5145.0
2022-07-29 09:50:00,282.92,283.5,282.71,283.34,7490.0,271.6297,272.1866,271.4281,272.033,7490.0
2022-07-29 10:00:00,283.69,285.0,283.68,284.4,5652.0,272.369,273.6267,272.3594,273.0507,5652.0
2022-07-29 10:10:00,284.78,284.78,284.19,284.67,3448.0,273.4155,273.4155,272.849,273.3099,3448.0
2022-07-29 10:20:00,284.71,286.1,284.51,285.61,11250.0,273.3483,274.6828,273.1563,274.2124,11250.0
2022-07-29 10:30:00,285.61,286.64,285.61,286.52,14531.0,274.2124,275.2013,274.2124,275.0861,14531.0
2022-07-29 10:40:00,286.52,287.74,286.32,287.44,17475.0,275.0861,276.2574,274.894,275.9693,17475.0
2022-07-29 10:50:00,287.44,287.45,286.79,286.92,6549.0,275.9693,275.9789,275.3453,275.4701,6549.0
2022-07-29 11:00:00,286.61,286.93,286.16,286.16,7765.0,275.1725,275.4797,274.7404,274.7404,7765.0
2022-07-29 11:10:00,286.17,286.54,285.94,286.54,9213.0,274.75,275.1053,274.5292,275.1053,9213.0
2022-07-29 11:20:00,286.38,286.56,285.68,285.92,13245.0,274.9516,275.1245,274.2796,274.51,13245.0
2022-07-29 11:30:00,285.93,286.73,285.93,286.56,5099.0,274.5196,275.2877,274.5196,275.1245,5099.0
2022-07-29 11:40:00,286.69,287.18,286.52,286.66,3940.0,275.2493,275.7197,275.0861,275.2205,3940.0
2022-07-29 11:50:00,286.55,286.79,286.31,286.31,2363.0,275.1149,275.3453,274.8844,274.8844,2363.0
2022-07-29 12:00:00,286.41,286.75,286.15,286.15,4907.0,274.9805,275.3069,274.7308,274.7308,4907.0
2022-07-29 12:10:00,286.34,287.11,286.33,286.58,4306.0,274.9132,275.6525,274.9036,275.1437,4306.0
2022-07-29 12:20:00,286.78,286.79,286.49,286.78,2642.0,275.3357,275.3453,275.0573,275.3357,2642.0
2022-07-29 12:30:00,286.71,287.46,286.69,287.37,5655.0,275.2685,275.9885,275.2493,275.9021,5655.0
2022-07-29 12:40:00,287.4,287.88,287.4,287.81,3195.0,275.9309,276.3918,275.9309,276.3246,3195.0
2022-07-29 12:50:00,287.85,287.95,287.66,287.95,25572.0,276.363,276.459,276.1806,276.459,25572.0
2022-07-29 13:00:00,287.79,287.99,287.3,287.61,36481.0,276.3054,276.4974,275.8349,276.1326,36481.0
2022-07-29 13:10:00,287.55,287.75,287.12,287.25,29169.0,276.075,276.267,275.6621,275.7869,29169.0
2022-07-29 13:20:00,287.12,287.47,287.07,287.29,4948.0,275.6621,275.9981,275.6141,275.8253,4948.0
2022-07-29 13:30:00,287.39,287.59,287.33,287.49,3343.0,275.9213,276.1134,275.8637,276.0174,3343.0
2022-07-29 13:40:00,287.43,287.96,287.43,287.84,3800.0,275.9597,276.4686,275.9597,276.3534,3800.0
2022-07-29 13:50:00,287.84,288.77,287.83,288.63,6928.0,276.3534,277.2463,276.3438,277.1119,6928.0
2022-07-29 14:00:00,288.7,289.04,288.51,288.91,10356.0,277.1791,277.5055,276.9966,277.3807,10356.0
2022-07-29 14:10:00,289.03,289.4,289.03,289.29,3891.0,277.4959,277.8511,277.4959,277.7455,3891.0
2022-07-29 14:20:00,289.37,289.37,288.84,289.03,8376.0,277.8223,277.8223,277.3135,277.4959,8376.0
2022-07-29 14:30:00,289.33,289.48,289.01,289.28,6431.0,277.7839,277.9279,277.4767,277.7359,6431.0
2022-07-29 14:40:00,289.0,289.05,288.53,288.81,26760.0,277.4671,277.5151,277.0158,277.2847,26760.0
2022-07-29 14:50:00,288.87,289.25,288.68,288.94,6006.0,277.3423,277.7071,277.1599,277.4095,6006.0
2022-07-29 15:00:00,288.97,289.55,288.89,289.04,15090.0,277.4383,277.9951,277.3615,277.5055,15090.0
2022-07-29 15:10:00,289.07,289.64,289.02,289.63,9567.0,277.5343,278.0816,277.4863,278.072,9567.0
2022-07-29 15:20:00,289.59,289.9,289.36,289.9,5693.0,278.0335,278.3312,277.8127,278.3312,5693.0
2022-07-29 15:30:00,289.93,290.1,289.43,289.43,17915.0,278.36,278.5232,277.8799,277.8799,17915.0
2022-07-29 15:40:00,289.42,290.08,289.23,289.96,10860.0,277.8703,278.504,277.6879,278.3888,10860.0
2022-07-29 15:50:00,290.09,290.09,288.85,289.16,63106.0,278.5136,278.5136,277.3231,277.6207,63106.0
2022-08-01 09:30:00,285.67,286.35,284.51,285.41,24010.0,274.27,274.9228,273.1563,274.0204,24010.0
2022-08-01 09:40:00,285.51,286.86,285.16,285.62,5053.0,274.1164,275.4125,273.7803,274.222,5053.0
2022-08-01 09:50:00,286.0,288.53,286.0,287.86,29595.0,274.5868,277.0158,274.5868,276.3726,29595.0
2022-08-01 10:00:00,287.82,289.44,287.45,288.05,12223.0,276.3342,277.8895,275.9789,276.555,12223.0
2022-08-01 10:10:00,288.1,288.38,287.14,287.33,14484.0,276.603,276.8718,275.6813,275.8637,14484.0
2022-08-01 10:20:00,287.18,287.75,286.28,286.72,21049.0,275.7197,276.267,274.8556,275.2781,21049.0
2022-08-01 10:30:00,286.97,287.23,286.52,286.88,31119.0,275.5181,275.7677,275.0861,275.4317,31119.0
2022-08-01 10:40:00,287.0,288.04,287.0,287.4,21749.0,275.5469,276.5454,275.5469,275.9309,21749.0
2022-08-01 10:50:00,287.52,288.49,287.42,288.29,10665.0,276.0462,276.9774,275.9501,276.7854,10665.0
2022-08-01 11:00:00,288.22,288.82,288.03,288.73,10036.0,276.7182,277.2943,276.5358,277.2079,10036.0
2022-08-01 11:10:00,288.73,288.84,287.99,287.99,10495.0,277.2079,277.3135,276.4974,276.4974,10495.0
2022-08-01 11:20:00,288.32,289.11,288.18,288.81,16585.0,276.8142,277.5727,276.6798,277.2847,16585.0
2022-08-01 11:30:00,288.86,289.05,288.45,288.5,6499.0,277.3327,277.5151,276.939,276.987,6499.0
2022-08-01 11:40:00,288.5,289.07,288.29,289.01,8536.0,276.987,277.5343,276.7854,277.4767,8536.0
2022-08-01 11:50:00,288.98,289.13,288.18,288.18,10555.0,277.4479,277.5919,276.6798,276.6798,10555.0
2022-08-01 12:00:00,288.13,288.39,287.93,288.11,6317.0,276.6318,276.8814,276.4398,276.6126,6317.0
2022-08-01 12:10:00,288.03,288.14,287.35,287.97,8777.0,276.5358,276.6414,275.8829,276.4782,8777.0
2022-08-01 12:20:00,287.97,288.44,287.66,287.81,13607.0,276.4782,276.9294,276.1806,276.3246,13607.0
2022-08-01 12:30:00,287.71,288.56,287.58,288.27,23815.0,276.2286,277.0447,276.1038,276.7662,23815.0
2022-08-01 12:40:00,288.08,288.69,288.07,288.25,9972.0,276.5838,277.1695,276.5742,276.747,9972.0
2022-08-01 12:50:00,288.17,288.24,287.68,287.84,8080.0,276.6702,276.7374,276.1998,276.3534,8080.0
2022-08-01 13:00:00,287.84,287.84,286.56,286.92,16899.0,276.3534,276.3534,275.1245,275.4701,16899.0
2022-08-01 13:10:00,287.01,287.58,286.62,287.09,38762.0,275.5565,276.1038,275.1821,275.6333,38762.0
2022-08-01 13:20:00,287.03,287.03,286.13,286.32,7184.0,275.5757,275.5757,274.7116,274.894,7184.0
2022-08-01 13:30:00,286.35,286.54,286.01,286.46,20677.0,274.9228,275.1053,274.5964,275.0285,20677.0
2022-08-01 13:40:00,286.48,286.54,285.31,285.73,15975.0,275.0477,275.1053,273.9243,274.3276,15975.0
2022-08-01 13:50:00,285.71,287.09,285.71,287.09,6411.0,274.3084,275.6333,274.3084,275.6333,6411.0
2022-08-01 14:00:00,287.06,287.06,286.34,286.56,4480.0,275.6045,275.6045,274.9132,275.1245,4480.0
2022-08-01 14:10:00,286.61,286.73,286.05,286.22,24450.0,275.1725,275.2877,274.6348,274.798,24450.0
2022-08-01 14:20:00,286.26,286.58,285.92,286.53,22832.0,274.8364,275.1437,274.51,275.0957,22832.0
2022-08-01 14:30:00,286.48,287.02,286.22,286.89,23246.0,275.0477,275.5661,274.798,275.4413,23246.0
2022-08-01 14:40:00,286.79,287.1,286.62,286.9,4001.0,275.3453,275.6429,275.1821,275.4509,4001.0
2022-08-01 14:50:00,287.04,288.1,286.98,287.27,10688.0,275.5853,276.603,275.5277,275.8061,10688.0
2022-08-01 15:00:00,287.34,288.0,287.27,287.85,6684.0,275.8733,276.507,275.8061,276.363,6684.0
2022-08-01 15:10:00,287.73,288.06,287.52,287.89,9260.0,276.2478,276.5646,276.0462,276.4014,9260.0
2022-08-01 15:20:00,287.88,287.91,287.44,287.65,8155.0,276.3918,276.4206,275.9693,276.171,8155.0
2022-08-01 15:30:00,287.62,287.97,287.49,287.92,20964.0,276.1422,276.4782,276.0174,276.4302,20964.0
2022-08-01 15:40:00,287.86,288.02,287.01,287.47,18876.0,276.3726,276.5262,275.5565,275.9981,18876.0
2022-08-01 15:50:00,287.64,288.01,287.11,287.35,51374.0,276.1614,276.5166,275.6525,275.8829,51374.0
2022-08-02 09:30:00,285.54,285.96,284.16,285.08,6414.0,274.1452,274.5484,272.8202,273.7035,6414.0
2022-08-02 09:40:00,285.3,286.78,284.78,285.45,8533.0,273.9147,275.3357,273.4155,274.0588,8533.0
2022-08-02 09:50:00,285.95,286.28,284.56,285.63,10670.0,274.5388,274.8556,273.2043,274.2316,10670.0
2022-08-02 10:00:00,285.72,286.78,285.67,285.72,9641.0,274.318,275.3357,274.27,274.318,9641.0
2022-08-02 10:10:00,285.36,286.0,284.92,285.98,15535.0,273.9724,274.5868,273.5499,274.5676,15535.0
2022-08-02 10:20:00,286.08,287.75,286.03,287.73,17036.0,274.6636,276.267,274.6156,276.2478,17036.0
2022-08-02 10:30:00,288.01,288.01,287.09,287.53,23052.0,276.5166,276.5166,275.6333,276.0558,23052.0
2022-08-02 10:40:00,287.62,288.13,287.27,288.0,10074.0,276.1422,276.6318,275.8061,276.507,10074.0
2022-08-02 10:50:00,288.0,288.41,287.46,287.84,15752.0,276.507,276.9006,275.9885,276.3534,15752.0
2022-08-02 11:00:00,287.81,288.11,287.18,287.33,7967.0,276.3246,276.6126,275.7197,275.8637,7967.0
2022-08-02 11:10:00,287.3,287.67,287.22,287.53,3782.0,275.8349,276.1902,275.7581,276.0558,3782.0
2022-08-02 11:20:00,287.53,287.72,287.26,287.72,8458.0,276.0558,276.2382,275.7965,276.2382,8458.0
2022-08-02 11:30:00,287.83,288.24,287.3,288.21,2700.0,276.3438,276.7374,275.8349,276.7086,2700.0
2022-08-02 11:40:00,288.33,288.96,288.29,288.47,3517.0,276.8238,277.4287,276.7854,276.9582,3517.0
2022-08-02 11:50:00,288.48,288.62,288.08,288.08,5175.0,276.9678,277.1023,276.5838,276.5838,5175.0
2022-08-02 12:00:00,288.1,288.51,288.04,288.24,5257.0,276.603,276.9966,276.5454,276.7374,5257.0
2022-08-02 12:10:00,288.29,289.01,288.08,288.93,5648.0,276.7854,277.4767,276.5838,277.3999,5648.0
2022-08-02 12:20:00,289.04,289.69,288.66,289.69,3523.0,277.5055,278.1296,277.1407,278.1296,3523.0
2022-08-02 12:30:00,289.58,289.92,289.42,289.91,3867.0,278.0239,278.3504,277.8703,278.3408,3867.0
2022-08-02 12:40:00,289.9,290.07,289.74,290.04,8670.0,278.3312,278.4944,278.1776,278.4656,8670.0
2022-08-02 12:50:00,290.0,290.4,289.98,290.07,5894.0,278.4272,278.8112,278.408,278.4944,5894.0
2022-08-02 13:00:00,290.04,290.15,289.6,290.1,4446.0,278.4656,278.5712,278.0431,278.5232,4446.0
2022-08-02 13:10:00,290.11,290.67,290.11,290.5,10779.0,278.5328,279.0704,278.5328,278.9072,10779.0
2022-08-02 13:20:00,290.44,290.44,289.2,289.21,4744.0,278.8496,278.8496,277.6591,277.6687,4744.0
2022-08-02 13:30:00,289.04,289.08,288.19,288.44,6791.0,277.5055,277.5439,276.6894,276.9294,6791.0
2022-08-02 13:40:00,288.54,289.1,288.39,288.39,5415.0,277.0254,277.5631,276.8814,276.8814,5415.0
2022-08-02 13:50:00,288.22,288.77,288.1,288.62,4777.0,276.7182,277.2463,276.603,277.1023,4777.0
2022-08-02 14:00:00,288.53,289.35,288.37,289.27,5805.0,277.0158,277.8031,276.8622,277.7263,5805.0
2022-08-02 14:10:00,289.29,289.29,288.53,288.69,6224.0,277.7455,277.7455,277.0158,277.1695,6224.0
2022-08-02 14:20:00,288.4,289.25,288.4,288.85,3559.0,276.891,277.7071,276.891,277.3231,3559.0
2022-08-02 14:30:00,289.01,289.3,288.57,288.57,5234.0,277.4767,277.7551,277.0543,277.0543,5234.0
2022-08-02 14:40:00,288.73,288.76,288.3,288.65,5064.0,277.2079,277.2367,276.795,277.1311,5064.0
2022-08-02 14:50:00,288.64,288.65,287.68,288.03,5880.0,277.1215,277.1311,276.1998,276.5358,5880.0
2022-08-02 15:00:00,287.95,287.95,287.55,287.59,5000.0,276.459,276.459,276.075,276.1134,5000.0
2022-08-02 15:10:00,287.58,287.65,286.31,286.4,8809.0,276.1038,276.171,274.8844,274.9708,8809.0
2022-08-02 15:20:00,286.26,286.89,286.14,286.89,7469.0,274.8364,275.4413,274.7212,275.4413,7469.0
2022-08-02 15:30:00,286.94,287.73,286.87,287.27,9399.0,275.4893,276.2478,275.4221,275.8061,9399.0
2022-08-02 15:40:00,287.35,287.35,286.26,286.39,21084.0,275.8829,275.8829,274.8364,274.9612,21084.0
2022-08-02 15:50:00,286.44,286.57,285.43,285.71,59388.0,275.0093,275.1341,274.0396,274.3084,59388.0
2022-08-03 09:30:00,286.63,287.71,285.67,287.43,10919.0,275.1917,276.2286,274.27,275.9597,10919.0
2022-08-03 09:40:00,287.5,287.5,286.24,286.71,5832.0,276.027,276.027,274.8172,275.2685,5832.0
2022-08-03 09:50:00,286.5,286.93,285.59,286.3,8209.0,275.0669,275.4797,274.1932,274.8748,8209.0
2022-08-03 10:00:00,286.13,286.5,285.82,286.23,5296.0,274.7116,275.0669,274.414,274.8076,5296.0
2022-08-03 10:10:00,286.32,286.56,285.31,285.31,5440.0,274.894,275.1245,273.9243,273.9243,5440.0
2022-08-03 10:20:00,284.36,285.75,284.09,285.61,5935.0,273.0123,274.3468,272.753,274.2124,5935.0
2022-08-03 10:30:00,285.7,286.04,284.9,285.43,5175.0,274.2988,274.6252,273.5307,274.0396,5175.0
2022-08-03 10:40:00,285.24,285.4,284.74,285.4,5187.0,273.8571,274.0108,273.3771,274.0108,5187.0
2022-08-03 10:50:00,285.38,285.59,285.05,285.21,3101.0,273.9916,274.1932,273.6747,273.8283,3101.0
2022-08-03 11:00:00,285.32,285.47,285.0,285.27,4836.0,273.9339,274.078,273.6267,273.8859,4836.0
2022-08-03 11:10:00,285.35,286.19,285.35,285.53,5209.0,273.9628,274.7692,273.9628,274.1356,5209.0
2022-08-03 11:20:00,285.53,286.75,285.01,286.59,17935.0,274.1356,275.3069,273.6363,275.1533,17935.0
2022-08-03 11:30:00,286.48,286.49,285.81,286.36,4103.0,275.0477,275.0573,274.4044,274.9324,4103.0
2022-08-03 11:40:00,286.62,287.06,286.56,286.92,3561.0,275.1821,275.6045,275.1245,275.4701,3561.0
2022-08-03 11:50:00,286.87,286.87,286.31,286.61,3461.0,275.4221,275.4221,274.8844,275.1725,3461.0
2022-08-03 12:00:00,286.49,286.61,286.14,286.15,4427.0,275.0573,275.1725,274.7212,274.7308,4427.0
2022-08-03 12:10:00,286.25,286.58,285.96,286.19,5119.0,274.8268,275.1437,274.5484,274.7692,5119.0
2022-08-03 12:20:00,286.32,286.92,286.31,286.67,5102.0,274.894,275.4701,274.8844,275.2301,5102.0
2022-08-03 12:30:00,286.67,287.03,286.45,286.8,4166.0,275.2301,275.5757,275.0189,275.3549,4166.0
2022-08-03 12:40:00,286.76,287.8,286.76,287.79,4553.0,275.3165,276.315,275.3165,276.3054,4553.0
2022-08-03 12:50:00,287.81,288.45,287.81,288.41,8733.0,276.3246,276.939,276.3246,276.9006,8733.0
2022-08-03 13:00:00,288.42,288.73,288.26,288.73,7360.0,276.9102,277.2079,276.7566,277.2079,7360.0
2022-08-03 13:10:00,288.66,288.69,288.09,288.19,4468.0,277.1407,277.1695,276.5934,276.6894,4468.0
2022-08-03 13:20:00,288.2,288.39,288.1,288.1,3187.0,276.699,276.8814,276.603,276.603,3187.0
2022-08-03 13:30:00,288.28,288.29,288.0,288.02,4849.0,276.7758,276.7854,276.507,276.5262,4849.0
2022-08-03 13:40:00,287.91,288.15,287.64,287.86,3487.0,276.4206,276.651,276.1614,276.3726,3487.0
2022-08-03 13:50:00,287.81,288.34,287.81,288.15,8589.0,276.3246,276.8334,276.3246,276.651,8589.0
2022-08-03 14:00:00,287.92,288.58,287.82,288.58,4535.0,276.4302,277.0639,276.3342,277.0639,4535.0
2022-08-03 14:10:00,288.66,288.66,288.36,288.56,2998.0,277.1407,277.1407,276.8526,277.0447,2998.0
2022-08-03 14:20:00,288.6,288.7,288.34,288.38,6089.0,277.0831,277.1791,276.8334,276.8718,6089.0
2022-08-03 14:30:00,288.27,289.01,288.27,288.82,8031.0,276.7662,277.4767,276.7662,277.2943,8031.0
2022-08-03 14:40:00,288.96,289.07,288.73,289.03,3998.0,277.4287,277.5343,277.2079,277.4959,3998.0
2022-08-03 14:50:00,288.97,289.58,288.97,289.19,6140.0,277.4383,278.0239,277.4383,277.6495,6140.0
2022-08-03 15:00:00,289.01,289.53,289.0,289.17,4549.0,277.4767,277.9759,277.4671,277.6303,4549.0
2022-08-03 15:10:00,289.18,289.19,288.81,289.19,6648.0,277.6399,277.6495,277.2847,277.6495,6648.0
2022-08-03 15:20:00,289.12,289.19,288.74,289.1,5787.0,277.5823,277.6495,277.2175,277.5631,5787.0
2022-08-03 15:30:00,288.95,289.4,288.95,289.16,8667.0,277.4191,277.8511,277.4191,277.6207,8667.0
2022-08-03 15:40:00,289.19,290.37,289.09,290.29,39790.0,277.6495,278.7824,277.5535,278.7056,39790.0
2022-08-03 15:50:00,290.44,291.17,290.0,290.0,95455.0,278.8496,279.5505,278.4272,278.4272,95455.0
2022-08-04 09:30:00,294.64,296.99,289.08,289.14,20707.0,282.882,285.1382,277.5439,277.6015,20707.0
2022-08-04 09:40:00,288.49,294.26,286.53,293.65,39882.0,276.9774,282.5172,275.0957,281.9315,39882.0
2022-08-04 09:50:00,293.92,294.3,291.25,293.45,35562.0,282.1908,282.5556,279.6273,281.7395,35562.0
2022-08-04 10:00:00,293.04,293.55,292.33,293.0,9723.0,281.3459,281.8355,280.6642,281.3075,9723.0
2022-08-04 10:10:00,293.0,294.6,292.95,294.15,17171.0,281.3075,282.8436,281.2595,282.4116,17171.0
2022-08-04 10:20:00,294.06,295.12,293.69,294.56,34829.0,282.3252,283.3429,281.9699,282.8052,34829.0
2022-08-04 10:30:00,294.53,295.34,293.52,293.52,14579.0,282.7764,283.5541,281.8067,281.8067,14579.0
2022-08-04 10:40:00,293.42,294.47,293.32,294.04,13358.0,281.7107,282.7188,281.6147,282.306,13358.0
2022-08-04 10:50:00,293.99,295.55,293.98,295.22,11671.0,282.258,283.7557,282.2484,283.4389,11671.0
2022-08-04 11:00:00,295.22,295.35,294.73,295.32,15250.0,283.4389,283.5637,282.9684,283.5349,15250.0
2022-08-04 11:10:00,295.47,296.23,294.85,295.6,12817.0,283.6789,284.4086,283.0836,283.8037,12817.0
2022-08-04 11:20:00,295.76,296.21,294.33,294.93,11252.0,283.9573,284.3894,282.5844,283.1604,11252.0
2022-08-04 11:30:00,295.03,295.33,294.15,294.26,13244.0,283.2565,283.5445,282.4116,282.5172,13244.0
2022-08-04 11:40:00,294.28,294.45,293.36,294.32,12706.0,282.5364,282.6996,281.6531,282.5748,12706.0
2022-08-04 11:50:00,294.32,295.04,293.74,294.46,13402.0,282.5748,283.2661,282.0179,282.7092,13402.0
2022-08-04 12:00:00,294.58,295.25,294.58,294.92,11178.0,282.8244,283.4677,282.8244,283.1508,11178.0
2022-08-04 12:10:00,295.06,295.11,294.47,294.52,22364.0,283.2853,283.3333,282.7188,282.7668,22364.0
2022-08-04 12:20:00,294.52,295.49,294.45,295.41,11988.0,282.7668,283.6981,282.6996,283.6213,11988.0
2022-08-04 12:30:00,295.31,295.78,294.67,295.75,14794.0,283.5253,283.9765,282.9108,283.9477,14794.0
2022-08-04 12:40:00,295.75,296.07,294.96,294.96,10161.0,283.9477,284.255,283.1893,283.1893,10161.0
2022-08-04 12:50:00,294.95,295.25,294.18,294.25,13847.0,283.1797,283.4677,282.4404,282.5076,13847.0
2022-08-04 13:00:00,294.3,294.31,293.31,293.45,16696.0,282.5556,282.5652,281.6051,281.7395,16696.0
2022-08-04 13:10:00,293.08,294.15,293.08,294.05,13566.0,281.3843,282.4116,281.3843,282.3156,13566.0
2022-08-04 13:20:00,293.92,294.48,293.88,294.48,16614.0,282.1908,282.7284,282.1524,282.7284,16614.0
2022-08-04 13:30:00,294.26,295.55,294.25,294.99,12203.0,282.5172,283.7557,282.5076,283.2181,12203.0
2022-08-04 13:40:00,294.96,294.96,294.0,294.0,11170.0,283.1893,283.1893,282.2676,282.2676,11170.0
2022-08-04 13:50:00,293.99,294.38,293.87,294.38,7903.0,282.258,282.6324,282.1427,282.6324,7903.0
2022-08-04 14:00:00,294.48,295.01,294.36,294.43,11381.0,282.7284,283.2373,282.6132,282.6804,11381.0
2022-08-04 14:10:00,294.33,295.22,294.23,295.22,10379.0,282.5844,283.4389,282.4884,283.4389,10379.0
2022-08-04 14:20:00,295.3,295.74,295.1,295.69,7248.0,283.5157,283.9381,283.3237,283.8901,7248.0
2022-08-04 14:30:00,295.69,295.69,293.62,294.31,21854.0,283.8901,283.8901,281.9027,282.5652,21854.0
2022-08-04 14:40:00,294.28,294.38,294.13,294.27,9280.0,282.5364,282.6324,282.3924,282.5268,9280.0
2022-08-04 14:50:00,294.27,294.38,293.56,293.72,17159.0,282.5268,282.6324,281.8451,281.9987,17159.0
2022-08-04 15:00:00,293.61,294.05,293.57,293.9,10954.0,281.8931,282.3156,281.8547,282.1716,10954.0
2022-08-04 15:10:00,293.91,294.4,293.72,293.94,12927.0,282.1812,282.6516,281.9987,282.21,12927.0
2022-08-04 15:20:00,293.99,294.33,293.93,294.04,11532.0,282.258,282.5844,282.2004,282.306,11532.0
2022-08-04 15:30:00,294.0,294.07,293.64,293.69,15272.0,282.2676,282.3348,281.9219,281.9699,15272.0
2022-08-04 15:40:00,293.65,293.65,292.51,292.56,30038.0,281.9315,281.9315,280.837,280.885,30038.0
2022-08-04 15:50:00,292.56,293.86,292.5,293.32,66791.0,280.885,282.1331,280.8274,281.6147,66791.0
2022-08-05 09:30:00,290.28,291.01,289.43,291.01,16759.0,278.696,279.3969,277.8799,279.3969,16759.0
2022-08-05 09:40:00,290.78,291.25,289.1,289.25,17710.0,279.1761,279.6273,277.5631,277.7071,17710.0
2022-08-05 09:50:00,289.21,290.36,288.93,290.22,16733.0,277.6687,278.7728,277.3999,278.6384,16733.0
2022-08-05 10:00:00,290.3,292.25,290.29,292.25,7648.0,278.7152,280.5874,278.7056,280.5874,7648.0
2022-08-05 10:10:00,292.36,293.74,292.33,293.71,4837.0,280.693,282.0179,280.6642,281.9891,4837.0
2022-08-05 10:20:00,293.3,293.84,292.4,292.58,9004.0,281.5955,282.1139,280.7314,280.9042,9004.0
2022-08-05 10:30:00,292.2,292.23,291.0,291.94,20208.0,280.5394,280.5682,279.3873,280.2898,20208.0
2022-08-05 10:40:00,292.14,292.14,291.18,291.66,9588.0,280.4818,280.4818,279.5601,280.0209,9588.0
2022-08-05 10:50:00,291.39,292.24,291.31,291.76,3508.0,279.7617,280.5778,279.6849,280.117,3508.0
2022-08-05 11:00:00,291.62,291.77,291.15,291.56,5480.0,279.9825,280.1266,279.5313,279.9249,5480.0
2022-08-05 11:10:00,291.82,292.02,290.8,291.1,6137.0,280.1746,280.3666,279.1953,279.4833,6137.0
2022-08-05 11:20:00,291.07,291.07,290.29,290.4,3442.0,279.4545,279.4545,278.7056,278.8112,3442.0
2022-08-05 11:30:00,290.2,291.04,290.2,290.68,4056.0,278.6192,279.4257,278.6192,279.0801,4056.0
2022-08-05 11:40:00,290.61,290.65,289.39,289.51,11004.0,279.0128,279.0512,277.8415,277.9567,11004.0
2022-08-05 11:50:00,289.56,289.68,289.35,289.65,9945.0,278.0047,278.12,277.8031,278.0912,9945.0
2022-08-05 12:00:00,289.7,290.35,289.7,290.12,7907.0,278.1392,278.7632,278.1392,278.5424,7907.0
2022-08-05 12:10:00,290.11,290.51,290.02,290.07,10338.0,278.5328,278.9168,278.4464,278.4944,10338.0
2022-08-05 12:20:00,290.06,290.24,289.95,290.07,16513.0,278.4848,278.6576,278.3792,278.4944,16513.0
2022-08-05 12:30:00,290.12,290.53,289.91,290.44,7191.0,278.5424,278.936,278.3408,278.8496,7191.0
2022-08-05 12:40:00,290.15,290.81,290.15,290.81,3818.0,278.5712,279.2049,278.5712,279.2049,3818.0
2022-08-05 12:50:00,291.02,291.08,290.74,291.03,5211.0,279.4065,279.4641,279.1377,279.4161,5211.0
2022-08-05 13:00:00,290.97,291.1,290.77,290.97,6036.0,279.3585,279.4833,279.1665,279.3585,6036.0
2022-08-05 13:10:00,290.96,291.22,290.75,290.87,5245.0,279.3489,279.5985,279.1473,279.2625,5245.0
2022-08-05 13:20:00,290.95,291.61,290.95,291.42,3460.0,279.3393,279.9729,279.3393,279.7905,3460.0
2022-08-05 13:30:00,291.53,292.1,291.53,292.03,6413.0,279.8961,280.4434,279.8961,280.3762,6413.0
2022-08-05 13:40:00,292.04,292.17,291.87,292.02,2433.0,280.3858,280.5106,280.2226,280.3666,2433.0
2022-08-05 13:50:00,292.01,292.06,291.82,292.05,4017.0,280.357,280.405,280.1746,280.3954,4017.0
2022-08-05 14:00:00,291.89,292.28,291.83,292.22,6805.0,280.2418,280.6162,280.1842,280.5586,6805.0
2022-08-05 14:10:00,291.72,292.01,291.53,292.01,1654.0,280.0785,280.357,279.8961,280.357,1654.0
2022-08-05 14:20:00,292.1,292.19,291.61,291.61,2340.0,280.4434,280.5298,279.9729,279.9729,2340.0
2022-08-05 14:30:00,291.51,292.11,291.13,292.04,9556.0,279.8769,280.453,279.5121,280.3858,9556.0
2022-08-05 14:40:00,291.98,292.02,291.71,291.74,4344.0,280.3282,280.3666,280.0689,280.0977,4344.0
2022-08-05 14:50:00,291.73,292.02,291.49,291.75,2536.0,280.0881,280.3666,279.8577,280.1074,2536.0
2022-08-05 15:00:00,291.75,291.95,291.52,291.79,2951.0,280.1074,280.2994,279.8865,280.1458,2951.0
2022-08-05 15:10:00,291.94,292.22,291.9,292.04,4713.0,280.2898,280.5586,280.2514,280.3858,4713.0
2022-08-05 15:20:00,292.08,292.11,291.64,292.11,12195.0,280.4242,280.453,280.0017,280.453,12195.0
2022-08-05 15:30:00,292.16,292.68,292.14,292.52,5487.0,280.501,281.0002,280.4818,280.8466,5487.0
2022-08-05 15:40:00,292.51,292.87,292.45,292.63,14429.0,280.837,281.1827,280.7794,280.9522,14429.0
2022-08-05 15:50:00,292.82,292.98,292.15,292.82,44592.0,281.1347,281.2883,280.4914,281.1347,44592.0
2022-08-08 09:30:00,295.56,296.55,295.08,295.22,12596.0,283.7653,284.7158,283.3045,283.4389,12596.0
2022-08-08 09:40:00,294.84,295.6,294.83,295.6,11019.0,283.074,283.8037,283.0644,283.8037,11019.0
2022-08-08 09:50:00,295.51,295.66,294.43,294.44,26117.0,283.7173,283.8613,282.6804,282.69,26117.0
2022-08-08 10:00:00,294.56,295.36,294.13,294.4,2272.0,282.8052,283.5733,282.3924,282.6516,2272.0
2022-08-08 10:10:00,294.47,294.65,294.18,294.58,2924.0,282.7188,282.8916,282.4404,282.8244,2924.0
2022-08-08 10:20:00,294.48,294.87,293.96,294.87,7194.0,282.7284,283.1028,282.2292,283.1028,7194.0
2022-08-08 10:30:00,294.78,295.23,294.71,294.71,13538.0,283.0164,283.4485,282.9492,282.9492,13538.0
2022-08-08 10:40:00,294.86,295.57,294.86,295.15,3567.0,283.0932,283.7749,283.0932,283.3717,3567.0
2022-08-08 10:50:00,295.32,295.35,294.64,294.64,1745.0,283.5349,283.5637,282.882,282.882,1745.0
2022-08-08 11:00:00,294.72,294.93,294.45,294.51,2310.0,282.9588,283.1604,282.6996,282.7572,2310.0
2022-08-08 11:10:00,294.38,294.43,293.68,293.73,5568.0,282.6324,282.6804,281.9603,282.0083,5568.0
2022-08-08 11:20:00,294.1,294.1,293.76,293.81,1600.0,282.3636,282.3636,282.0371,282.0851,1600.0
2022-08-08 11:30:00,293.84,293.95,293.27,293.28,3517.0,282.1139,282.2196,281.5667,281.5763,3517.0
2022-08-08 11:40:00,293.1,293.33,292.7,293.33,2092.0,281.4035,281.6243,281.0194,281.6243,2092.0
2022-08-08 11:50:00,293.23,293.66,293.11,293.66,11469.0,281.5283,281.9411,281.4131,281.9411,11469.0
2022-08-08 12:00:00,293.72,293.85,292.7,292.71,2963.0,281.9987,282.1235,281.0194,281.029,2963.0
2022-08-08 12:10:00,292.86,292.91,291.62,291.75,6726.0,281.1731,281.2211,279.9825,280.1074,6726.0
2022-08-08 12:20:00,291.7,292.42,291.7,291.89,1202.0,280.0593,280.7506,280.0593,280.2418,1202.0
2022-08-08 12:30:00,292.07,292.46,291.7,292.25,2590.0,280.4146,280.789,280.0593,280.5874,2590.0
2022-08-08 12:40:00,292.31,292.63,292.08,292.29,11121.0,280.645,280.9522,280.4242,280.6258,11121.0
2022-08-08 12:50:00,292.22,292.47,292.17,292.41,2983.0,280.5586,280.7986,280.5106,280.741,2983.0
2022-08-08 13:00:00,292.45,292.97,292.36,292.9,2943.0,280.7794,281.2787,280.693,281.2115,2943.0
2022-08-08 13:10:00,292.81,292.9,292.42,292.73,4026.0,281.1251,281.2115,280.7506,281.0482,4026.0
2022-08-08 13:20:00,292.72,292.73,292.12,292.19,9500.0,281.0386,281.0482,280.4626,280.5298,9500.0
2022-08-08 13:30:00,292.05,292.54,292.02,292.22,2597.0,280.3954,280.8658,280.3666,280.5586,2597.0
2022-08-08 13:40:00,292.11,292.62,292.0,292.61,3590.0,280.453,280.9426,280.3474,280.933,3590.0
2022-08-08 13:50:00,292.63,293.95,292.53,293.95,12424.0,280.9522,282.2196,280.8562,282.2196,12424.0
2022-08-08 14:00:00,293.62,293.62,292.14,292.68,4140.0,281.9027,281.9027,280.4818,281.0002,4140.0
2022-08-08 14:10:00,292.74,293.06,292.23,292.54,4168.0,281.0578,281.3651,280.5682,280.8658,4168.0
2022-08-08 14:20:00,292.37,292.45,291.99,292.23,5357.0,280.7026,280.7794,280.3378,280.5682,5357.0
2022-08-08 14:30:00,292.18,292.56,292.08,292.55,5523.0,280.5202,280.885,280.4242,280.8754,5523.0
2022-08-08 14:40:00,292.55,292.77,291.77,291.93,6465.0,280.8754,281.0866,280.1266,280.2802,6465.0
2022-08-08 14:50:00,291.79,291.79,291.31,291.67,4923.0,280.1458,280.1458,279.6849,280.0305,4923.0
2022-08-08 15:00:00,291.67,291.91,291.53,291.66,5702.0,280.0305,280.261,279.8961,280.0209,5702.0
2022-08-08 15:10:00,291.57,291.76,291.12,291.36,4356.0,279.9345,280.117,279.5025,279.7329,4356.0
2022-08-08 15:20:00,291.45,291.84,291.28,291.84,4545.0,279.8193,280.1938,279.6561,280.1938,4545.0
2022-08-08 15:30:00,291.69,291.89,291.42,291.64,8208.0,280.0497,280.2418,279.7905,280.0017,8208.0
2022-08-08 15:40:00,291.75,292.68,291.67,292.38,16857.0,280.1074,281.0002,280.0305,280.7122,16857.0
2022-08-08 15:50:00,292.52,293.14,292.23,292.82,73532.0,280.8466,281.4419,280.5682,281.1347,73532.0
2022-08-09 09:30:00,291.38,292.5,290.84,291.13,5202.0,279.7521,280.8274,279.2337,279.5121,5202.0
2022-08-09 09:40:00,292.24,292.24,290.28,290.98,5855.0,280.5778,280.5778,278.696,279.3681,5855.0
2022-08-09 09:50:00,291.03,291.29,289.51,290.68,7801.0,279.4161,279.6657,277.9567,279.0801,7801.0
2022-08-09 10:00:00,290.38,291.19,290.13,290.78,3435.0,278.792,279.5697,278.552,279.1761,3435.0
2022-08-09 10:10:00,290.58,291.58,290.58,291.19,5854.0,278.984,279.9441,278.984,279.5697,5854.0
2022-08-09 10:20:00,291.27,291.27,290.55,291.18,5002.0,279.6465,279.6465,278.9552,279.5601,5002.0
2022-08-09 10:30:00,291.11,291.71,291.11,291.3,3034.0,279.4929,280.0689,279.4929,279.6753,3034.0
2022-08-09 10:40:00,291.31,291.53,290.87,291.38,1284.0,279.6849,279.8961,279.2625,279.7521,1284.0
2022-08-09 10:50:00,291.4,291.47,290.67,290.75,4382.0,279.7713,279.8385,279.0704,279.1473,4382.0
2022-08-09 11:00:00,290.75,291.12,290.34,291.04,8135.0,279.1473,279.5025,278.7536,279.4257,8135.0
2022-08-09 11:10:00,291.18,291.98,291.09,291.8,1960.0,279.5601,280.3282,279.4737,280.1554,1960.0
2022-08-09 11:20:00,291.75,291.75,291.17,291.5,2065.0,280.1074,280.1074,279.5505,279.8673,2065.0
2022-08-09 11:30:00,291.38,291.39,290.74,290.92,1254.0,279.7521,279.7617,279.1377,279.3105,1254.0
2022-08-09 11:40:00,290.79,290.87,290.48,290.69,4499.0,279.1857,279.2625,278.888,279.0897,4499.0
2022-08-09 11:50:00,290.6,290.6,290.3,290.42,2805.0,279.0032,279.0032,278.7152,278.8304,2805.0
2022-08-09 12:00:00,290.4,290.62,290.21,290.48,8566.0,278.8112,279.0224,278.6288,278.888,8566.0
2022-08-09 12:10:00,290.46,290.66,290.16,290.25,6807.0,278.8688,279.0608,278.5808,278.6672,6807.0
2022-08-09 12:20:00,290.08,290.41,289.92,289.97,3284.0,278.504,278.8208,278.3504,278.3984,3284.0
2022-08-09 12:30:00,289.97,290.12,289.84,290.08,2705.0,278.3984,278.5424,278.2736,278.504,2705.0
2022-08-09 12:40:00,289.94,290.05,289.65,289.79,2770.0,278.3696,278.4752,278.0912,278.2256,2770.0
2022-08-09 12:50:00,289.75,290.05,289.62,290.01,17155.0,278.1872,278.4752,278.0624,278.4368,17155.0
2022-08-09 13:00:00,290.21,290.23,289.54,289.69,5955.0,278.6288,278.648,277.9855,278.1296,5955.0
2022-08-09 13:10:00,289.68,290.38,289.68,290.38,12306.0,278.12,278.792,278.12,278.792,12306.0
2022-08-09 13:20:00,290.34,290.34,289.76,290.16,2350.0,278.7536,278.7536,278.1968,278.5808,2350.0
2022-08-09 13:30:00,290.23,290.34,289.72,289.77,3300.0,278.648,278.7536,278.1584,278.2064,3300.0
2022-08-09 13:40:00,289.74,289.8,289.27,289.43,5412.0,278.1776,278.2352,277.7263,277.8799,5412.0
2022-08-09 13:50:00,289.68,290.17,289.47,290.17,3507.0,278.12,278.5904,277.9183,278.5904,3507.0
2022-08-09 14:00:00,290.15,290.31,290.03,290.22,2928.0,278.5712,278.7248,278.456,278.6384,2928.0
2022-08-09 14:10:00,290.19,290.25,289.41,289.42,5500.0,278.6096,278.6672,277.8607,277.8703,5500.0
2022-08-09 14:20:00,289.46,289.62,289.23,289.4,3007.0,277.9087,278.0624,277.6879,277.8511,3007.0
2022-08-09 14:30:00,289.32,289.47,289.16,289.29,4211.0,277.7743,277.9183,277.6207,277.7455,4211.0
2022-08-09 14:40:00,289.25,289.47,289.13,289.38,3658.0,277.7071,277.9183,277.5919,277.8319,3658.0
2022-08-09 14:50:00,289.3,289.32,288.98,289.06,7145.0,277.7551,277.7743,277.4479,277.5247,7145.0
2022-08-09 15:00:00,288.95,289.04,288.58,288.74,5533.0,277.4191,277.5055,277.0639,277.2175,5533.0
2022-08-09 15:10:00,288.74,288.74,288.54,288.7,7352.0,277.2175,277.2175,277.0254,277.1791,7352.0
2022-08-09 15:20:00,288.59,288.91,288.46,288.46,5245.0,277.0735,277.3807,276.9486,276.9486,5245.0
2022-08-09 15:30:00,288.55,288.95,288.53,288.78,11439.0,277.0351,277.4191,277.0158,277.2559,11439.0
2022-08-09 15:40:00,288.77,289.32,288.3,289.32,14600.0,277.2463,277.7743,276.795,277.7743,14600.0
2022-08-09 15:50:00,289.35,289.84,289.18,289.74,44399.0,277.8031,278.2736,277.6399,278.1776,44399.0
2022-08-10 09:30:00,295.8,296.33,294.44,295.38,4641.0,283.9957,284.5046,282.69,283.5925,4641.0
2022-08-10 09:40:00,295.43,297.57,295.33,297.19,20270.0,283.6405,285.6951,283.5445,285.3303,20270.0
2022-08-10 09:50:00,297.45,297.45,296.28,296.37,8839.0,285.5799,285.5799,284.4566,284.543,8839.0
2022-08-10 10:00:00,296.32,297.51,296.32,297.05,1604.0,284.495,285.6375,284.495,285.1958,1604.0
2022-08-10 10:10:00,297.07,297.32,296.4,296.41,2145.0,285.215,285.4551,284.5718,284.5814,2145.0
2022-08-10 10:20:00,296.29,297.21,295.88,297.21,4235.0,284.4662,285.3495,284.0725,285.3495,4235.0
2022-08-10 10:30:00,297.03,297.82,296.8,297.82,2743.0,285.1766,285.9351,284.9558,285.9351,2743.0
2022-08-10 10:40:00,297.87,297.87,297.22,297.23,3647.0,285.9831,285.9831,285.3591,285.3687,3647.0
2022-08-10 10:50:00,297.24,297.89,297.24,297.89,10157.0,285.3783,286.0023,285.3783,286.0023,10157.0
2022-08-10 11:00:00,298.06,298.78,298.06,298.47,9955.0,286.1655,286.8568,286.1655,286.5592,9955.0
2022-08-10 11:10:00,298.58,298.58,297.56,297.65,3174.0,286.6648,286.6648,285.6855,285.7719,3174.0
2022-08-10 11:20:00,297.85,298.23,297.85,298.06,1600.0,285.9639,286.3288,285.9639,286.1655,1600.0
2022-08-10 11:30:00,298.0,298.17,297.38,297.38,2011.0,286.1079,286.2712,285.5127,285.5127,2011.0
2022-08-10 11:40:00,297.19,297.94,297.19,297.94,5398.0,285.3303,286.0503,285.3303,286.0503,5398.0
2022-08-10 11:50:00,297.89,298.14,297.64,297.9,13334.0,286.0023,286.2423,285.7623,286.0119,13334.0
2022-08-10 12:00:00,298.04,298.49,298.04,298.25,1834.0,286.1463,286.5784,286.1463,286.348,1834.0
2022-08-10 12:10:00,298.06,298.17,297.39,297.41,8779.0,286.1655,286.2712,285.5223,285.5415,8779.0
2022-08-10 12:20:00,297.15,297.53,297.08,297.48,3795.0,285.2919,285.6567,285.2247,285.6087,3795.0
2022-08-10 12:30:00,297.64,297.97,297.6,297.94,2413.0,285.7623,286.0791,285.7239,286.0503,2413.0
2022-08-10 12:40:00,297.97,298.36,297.91,298.16,5502.0,286.0791,286.4536,286.0215,286.2616,5502.0
2022-08-10 12:50:00,298.25,298.39,298.02,298.02,2574.0,286.348,286.4824,286.1271,286.1271,2574.0
2022-08-10 13:00:00,298.23,298.36,297.99,298.36,3621.0,286.3288,286.4536,286.0983,286.4536,3621.0
2022-08-10 13:10:00,298.37,298.66,298.29,298.66,2237.0,286.4632,286.7416,286.3864,286.7416,2237.0
2022-08-10 13:20:00,298.75,298.89,298.53,298.53,10364.0,286.828,286.9624,286.6168,286.6168,10364.0
2022-08-10 13:30:00,298.57,299.0,298.48,298.66,6896.0,286.6552,287.068,286.5688,286.7416,6896.0
2022-08-10 13:40:00,298.58,299.39,298.5,299.39,5374.0,286.6648,287.4425,286.588,287.4425,5374.0
2022-08-10 13:50:00,299.35,299.35,298.97,299.07,3466.0,287.4041,287.4041,287.0392,287.1352,3466.0
2022-08-10 14:00:00,299.06,299.07,298.59,298.69,7881.0,287.1256,287.1352,286.6744,286.7704,7881.0
2022-08-10 14:10:00,298.75,298.91,298.65,298.8,4220.0,286.828,286.9816,286.732,286.876,4220.0
2022-08-10 14:20:00,298.76,298.98,298.64,298.73,6453.0,286.8376,287.0488,286.7224,286.8088,6453.0
2022-08-10 14:30:00,298.81,299.11,298.75,298.82,7280.0,286.8856,287.1736,286.828,286.8952,7280.0
2022-08-10 14:40:00,298.89,299.06,298.75,298.85,10572.0,286.9624,287.1256,286.828,286.924,10572.0
2022-08-10 14:50:00,298.87,299.09,298.75,298.81,7889.0,286.9432,287.1544,286.828,286.8856,7889.0
2022-08-10 15:00:00,298.89,298.89,298.45,298.58,6032.0,286.9624,286.9624,286.54,286.6648,6032.0
2022-08-10 15:10:00,298.58,298.94,298.52,298.76,5814.0,286.6648,287.0104,286.6072,286.8376,5814.0
2022-08-10 15:20:00,298.79,298.93,298.63,298.93,6560.0,286.8664,287.0008,286.7128,287.0008,6560.0
2022-08-10 15:30:00,298.92,299.39,298.76,299.16,15417.0,286.9912,287.4425,286.8376,287.2216,15417.0
2022-08-10 15:40:00,299.23,299.52,299.12,299.32,15143.0,287.2889,287.5673,287.1832,287.3753,15143.0
2022-08-10 15:50:00,299.27,299.87,298.98,299.48,51520.0,287.3273,287.9033,287.0488,287.5289,51520.0
2022-08-11 09:30:00,302.68,302.92,301.56,302.87,12967.0,290.6012,290.8316,289.5259,290.7836,12967.0
2022-08-11 09:40:00,301.9,303.33,301.44,302.75,28413.0,289.8523,291.2252,289.4107,290.6684,28413.0
2022-08-11 09:50:00,302.74,302.74,302.06,302.36,10440.0,290.6588,290.6588,290.0059,290.2939,10440.0
2022-08-11 10:00:00,302.31,303.18,302.31,303.07,2366.0,290.2459,291.0812,290.2459,290.9756,2366.0
2022-08-11 10:10:00,302.97,304.04,302.96,304.0,3541.0,290.8796,291.9069,290.87,291.8685,3541.0
2022-08-11 10:20:00,303.6,303.79,303.3,303.5,5088.0,291.4845,291.6669,291.1964,291.3885,5088.0
2022-08-11 10:30:00,303.71,304.12,303.16,303.4,36029.0,291.5901,291.9837,291.062,291.2924,36029.0
2022-08-11 10:40:00,303.49,303.79,303.05,303.79,3764.0,291.3789,291.6669,290.9564,291.6669,3764.0
2022-08-11 10:50:00,303.93,304.08,303.34,303.34,13635.0,291.8013,291.9453,291.2348,291.2348,13635.0
2022-08-11 11:00:00,303.2,303.29,302.14,302.36,4894.0,291.1004,291.1868,290.0827,290.2939,4894.0
2022-08-11 11:10:00,302.37,302.89,301.98,302.04,3694.0,290.3035,290.8028,289.9291,289.9867,3694.0
2022-08-11 11:20:00,302.21,302.71,302.14,302.71,2972.0,290.1499,290.63,290.0827,290.63,2972.0
2022-08-11 11:30:00,302.64,302.67,301.94,302.4,6153.0,290.5628,290.5916,289.8907,290.3323,6153.0
2022-08-11 11:40:00,302.83,302.98,302.46,302.53,3508.0,290.7452,290.8892,290.39,290.4572,3508.0
2022-08-11 11:50:00,302.66,302.66,302.14,302.31,2142.0,290.582,290.582,290.0827,290.2459,2142.0
2022-08-11 12:00:00,302.23,302.45,301.75,301.75,4704.0,290.1691,290.3804,289.7083,289.7083,4704.0
2022-08-11 12:10:00,301.36,302.16,301.15,301.51,6517.0,289.3339,290.1019,289.1322,289.4779,6517.0
2022-08-11 12:20:00,301.15,302.14,301.15,302.14,4432.0,289.1322,290.0827,289.1322,290.0827,4432.0
2022-08-11 12:30:00,302.17,302.45,302.07,302.13,3639.0,290.1115,290.3804,290.0155,290.0731,3639.0
2022-08-11 12:40:00,302.09,303.02,301.98,302.62,5352.0,290.0347,290.9276,289.9291,290.5436,5352.0
2022-08-11 12:50:00,302.63,303.14,302.63,303.04,7156.0,290.5532,291.0428,290.5532,290.9468,7156.0
2022-08-11 13:00:00,303.05,303.46,303.03,303.32,27113.0,290.9564,291.35,290.9372,291.2156,27113.0
2022-08-11 13:10:00,303.23,303.5,302.97,303.28,21256.0,291.1292,291.3885,290.8796,291.1772,21256.0
2022-08-11 13:20:00,303.34,303.34,302.89,303.34,2636.0,291.2348,291.2348,290.8028,291.2348,2636.0
2022-08-11 13:30:00,303.23,303.62,303.16,303.29,3965.0,291.1292,291.5037,291.062,291.1868,3965.0
2022-08-11 13:40:00,303.19,303.84,303.18,303.84,3436.0,291.0908,291.7149,291.0812,291.7149,3436.0
2022-08-11 13:50:00,303.81,304.04,303.22,303.55,6160.0,291.6861,291.9069,291.1196,291.4365,6160.0
2022-08-11 14:00:00,303.63,303.63,302.43,302.6,5262.0,291.5133,291.5133,290.3612,290.5244,5262.0
2022-08-11 14:10:00,302.66,303.05,302.58,303.05,3305.0,290.582,290.9564,290.5052,290.9564,3305.0
2022-08-11 14:20:00,303.04,303.11,302.64,302.64,3000.0,290.9468,291.014,290.5628,290.5628,3000.0
2022-08-11 14:30:00,302.79,302.84,302.24,302.76,4898.0,290.7068,290.7548,290.1787,290.678,4898.0
2022-08-11 14:40:00,302.71,302.83,302.47,302.58,3448.0,290.63,290.7452,290.3996,290.5052,3448.0
2022-08-11 14:50:00,302.48,302.48,302.0,302.36,5066.0,290.4092,290.4092,289.9483,290.2939,5066.0
2022-08-11 15:00:00,302.21,302.32,301.91,302.26,6575.0,290.1499,290.2555,289.8619,290.1979,6575.0
2022-08-11 15:10:00,302.28,302.7,301.91,302.7,24633.0,290.2171,290.6204,289.8619,290.6204,24633.0
2022-08-11 15:20:00,302.65,302.7,302.33,302.69,4698.0,290.5724,290.6204,290.2651,290.6108,4698.0
2022-08-11 15:30:00,302.68,302.76,302.36,302.42,7077.0,290.6012,290.678,290.2939,290.3516,7077.0
2022-08-11 15:40:00,302.42,302.46,301.7,302.15,16178.0,290.3516,290.39,289.6603,290.0923,16178.0
2022-08-11 15:50:00,302.04,302.56,302.02,302.55,47397.0,289.9867,290.486,289.9675,290.4764,47397.0
2022-08-12 09:30:00,303.52,304.67,302.84,303.79,8747.0,291.4077,292.5118,290.7548,291.6669,8747.0
2022-08-12 09:40:00,303.78,304.38,303.75,304.08,8519.0,291.6573,292.2333,291.6285,291.9453,8519.0
2022-08-12 09:50:00,304.09,304.2,303.69,304.09,3142.0,291.9549,292.0605,291.5709,291.9549,3142.0
2022-08-12 10:00:00,303.82,304.13,303.15,303.79,2402.0,291.6957,291.9933,291.0524,291.6669,2402.0
2022-08-12 10:10:00,303.85,304.12,303.52,304.08,2104.0,291.7245,291.9837,291.4077,291.9453,2104.0
2022-08-12 10:20:00,303.87,303.94,303.47,303.89,2686.0,291.7437,291.8109,291.3596,291.7629,2686.0
2022-08-12 10:30:00,303.74,304.12,303.1,303.1,6306.0,291.6189,291.9837,291.0044,291.0044,6306.0
2022-08-12 10:40:00,303.65,303.78,303.17,303.36,2687.0,291.5325,291.6573,291.0716,291.254,2687.0
2022-08-12 10:50:00,303.7,303.84,303.64,303.76,1639.0,291.5805,291.7149,291.5229,291.6381,1639.0
2022-08-12 11:00:00,303.66,304.59,303.53,304.22,3324.0,291.5421,292.435,291.4173,292.0797,3324.0
2022-08-12 11:10:00,304.27,304.63,304.07,304.51,1861.0,292.1277,292.4734,291.9357,292.3581,1861.0
2022-08-12 11:20:00,304.64,304.87,304.46,304.51,2748.0,292.483,292.7038,292.3101,292.3581,2748.0
2022-08-12 11:30:00,304.52,304.87,304.45,304.68,2108.0,292.3677,292.7038,292.3005,292.5214,2108.0
2022-08-12 11:40:00,304.67,304.81,304.48,304.81,4191.0,292.5118,292.6462,292.3293,292.6462,4191.0
2022-08-12 11:50:00,304.63,304.76,304.48,304.49,1750.0,292.4734,292.5982,292.3293,292.3389,1750.0
2022-08-12 12:00:00,304.75,305.77,304.75,305.77,4870.0,292.5886,293.5679,292.5886,293.5679,4870.0
2022-08-12 12:10:00,305.7,305.94,305.23,305.46,7769.0,293.5007,293.7311,293.0494,293.2702,7769.0
2022-08-12 12:20:00,305.33,305.51,305.29,305.48,4508.0,293.1454,293.3182,293.107,293.2894,4508.0
2022-08-12 12:30:00,305.52,305.6,305.38,305.39,2000.0,293.3278,293.4046,293.1934,293.203,2000.0
2022-08-12 12:40:00,305.35,305.46,305.22,305.22,2542.0,293.1646,293.2702,293.0398,293.0398,2542.0
2022-08-12 12:50:00,305.49,305.49,305.33,305.49,1563.0,293.299,293.299,293.1454,293.299,1563.0
2022-08-12 13:00:00,305.43,305.75,305.29,305.75,1446.0,293.2414,293.5487,293.107,293.5487,1446.0
2022-08-12 13:10:00,305.73,305.91,305.35,305.4,3126.0,293.5295,293.7023,293.1646,293.2126,3126.0
2022-08-12 13:20:00,305.44,305.53,305.27,305.35,2325.0,293.251,293.3374,293.0878,293.1646,2325.0
2022-08-12 13:30:00,305.44,305.52,305.22,305.28,2891.0,293.251,293.3278,293.0398,293.0974,2891.0
2022-08-12 13:40:00,305.16,305.57,305.16,305.57,1207.0,292.9822,293.3758,292.9822,293.3758,1207.0
2022-08-12 13:50:00,305.6,305.93,305.6,305.66,3232.0,293.4046,293.7215,293.4046,293.4623,3232.0
2022-08-12 14:00:00,305.56,305.77,305.45,305.6,1794.0,293.3662,293.5679,293.2606,293.4046,1794.0
2022-08-12 14:10:00,305.6,305.92,305.6,305.86,3060.0,293.4046,293.7119,293.4046,293.6543,3060.0
2022-08-12 14:20:00,305.88,306.28,305.82,306.28,4729.0,293.6735,294.0575,293.6159,294.0575,4729.0
2022-08-12 14:30:00,306.36,306.97,306.36,306.67,4071.0,294.1343,294.72,294.1343,294.4319,4071.0
2022-08-12 14:40:00,306.66,306.91,306.65,306.89,2490.0,294.4223,294.6624,294.4127,294.6432,2490.0
2022-08-12 14:50:00,306.82,306.83,306.47,306.74,3850.0,294.576,294.5856,294.2399,294.4992,3850.0
2022-08-12 15:00:00,306.63,307.1,306.55,307.0,3343.0,294.3935,294.8448,294.3167,294.7488,3343.0
2022-08-12 15:10:00,307.1,307.5,307.1,307.37,6276.0,294.8448,295.2288,294.8448,295.104,6276.0
2022-08-12 15:20:00,307.32,307.32,306.81,307.04,3197.0,295.056,295.056,294.5664,294.7872,3197.0
2022-08-12 15:30:00,306.98,307.08,306.7,306.94,8996.0,294.7296,294.8256,294.4608,294.6912,8996.0
2022-08-12 15:40:00,307.02,307.57,306.96,307.46,14275.0,294.768,295.296,294.7104,295.1904,14275.0
2022-08-12 15:50:00,307.55,308.2,307.34,308.0,39859.0,295.2768,295.9009,295.0752,295.7089,39859.0
2022-08-15 09:30:00,305.07,305.69,304.14,305.22,8406.0,292.8958,293.4911,292.0029,293.0398,8406.0
2022-08-15 09:40:00,305.22,305.6,303.8,304.85,12934.0,293.0398,293.4046,291.6765,292.6846,12934.0
2022-08-15 09:50:00,304.68,306.57,304.68,306.51,7595.0,292.5214,294.3359,292.5214,294.2783,7595.0
2022-08-15 10:00:00,306.61,306.7,305.68,305.68,9787.0,294.3743,294.4608,293.4815,293.4815,9787.0
2022-08-15 10:10:00,305.68,305.68,304.08,304.56,6650.0,293.4815,293.4815,291.9453,292.4062,6650.0
2022-08-15 10:20:00,304.42,304.84,304.14,304.69,3705.0,292.2717,292.675,292.0029,292.531,3705.0
2022-08-15 10:30:00,304.85,305.23,304.18,304.52,7363.0,292.6846,293.0494,292.0413,292.3677,7363.0
2022-08-15 10:40:00,304.41,305.06,304.3,304.86,1576.0,292.2621,292.8862,292.1565,292.6942,1576.0
2022-08-15 10:50:00,304.72,304.76,303.79,303.79,6077.0,292.5598,292.5982,291.6669,291.6669,6077.0
2022-08-15 11:00:00,303.79,304.22,303.59,303.59,10135.0,291.6669,292.0797,291.4749,291.4749,10135.0
2022-08-15 11:10:00,303.62,303.94,303.23,303.23,5495.0,291.5037,291.8109,291.1292,291.1292,5495.0
2022-08-15 11:20:00,303.34,303.88,303.1,303.71,7028.0,291.2348,291.7533,291.0044,291.5901,7028.0
2022-08-15 11:30:00,303.85,304.24,303.54,304.24,6608.0,291.7245,292.0989,291.4269,292.0989,6608.0
2022-08-15 11:40:00,304.4,305.07,304.1,305.07,4770.0,292.2525,292.8958,291.9645,292.8958,4770.0
2022-08-15 11:50:00,304.88,305.46,304.77,305.31,4442.0,292.7134,293.2702,292.6078,293.1262,4442.0
2022-08-15 12:00:00,305.16,305.58,305.07,305.46,1611.0,292.9822,293.3854,292.8958,293.2702,1611.0
2022-08-15 12:10:00,305.53,306.38,305.47,306.07,4400.0,293.3374,294.1535,293.2798,293.8559,4400.0
2022-08-15 12:20:00,305.98,306.07,305.71,305.81,1681.0,293.7695,293.8559,293.5103,293.6063,1681.0
2022-08-15 12:30:00,305.91,306.43,305.88,306.24,2952.0,293.7023,294.2015,293.6735,294.0191,2952.0
2022-08-15 12:40:00,306.33,306.33,305.9,305.9,1107.0,294.1055,294.1055,293.6927,293.6927,1107.0
2022-08-15 12:50:00,305.9,306.2,305.9,306.2,1139.0,293.6927,293.9807,293.6927,293.9807,1139.0
2022-08-15 13:00:00,305.96,306.03,305.57,305.99,3130.0,293.7503,293.8175,293.3758,293.7791,3130.0
2022-08-15 13:10:00,306.07,306.13,305.87,305.87,2846.0,293.8559,293.9135,293.6639,293.6639,2846.0
2022-08-15 13:20:00,305.78,306.09,305.76,305.98,2140.0,293.5775,293.8751,293.5583,293.7695,2140.0
2022-08-15 13:30:00,305.89,305.95,305.3,305.43,2982.0,293.6831,293.7407,293.1166,293.2414,2982.0
2022-08-15 13:40:00,305.11,305.57,304.79,305.43,4215.0,292.9342,293.3758,292.627,293.2414,4215.0
2022-08-15 13:50:00,305.43,305.6,305.39,305.45,2005.0,293.2414,293.4046,293.203,293.2606,2005.0
2022-08-15 14:00:00,305.41,305.58,305.23,305.38,3256.0,293.2222,293.3854,293.0494,293.1934,3256.0
2022-08-15 14:10:00,305.13,305.15,304.6,305.0,16314.0,292.9534,292.9726,292.4446,292.8286,16314.0
2022-08-15 14:20:00,304.9,305.23,304.9,305.06,2403.0,292.7326,293.0494,292.7326,292.8862,2403.0
2022-08-15 14:30:00,305.15,305.55,305.08,305.47,4567.0,292.9726,293.3566,292.9054,293.2798,4567.0
2022-08-15 14:40:00,305.43,305.51,305.24,305.47,3620.0,293.2414,293.3182,293.059,293.2798,3620.0
2022-08-15 14:50:00,305.4,305.92,305.33,305.73,4520.0,293.2126,293.7119,293.1454,293.5295,4520.0
2022-08-15 15:00:00,305.57,305.75,305.55,305.58,505.0,293.3758,293.5487,293.3566,293.3854,505.0
2022-08-15 15:10:00,305.5,305.8,305.33,305.62,3899.0,293.3086,293.5967,293.1454,293.4239,3899.0
2022-08-15 15:20:00,305.61,306.03,305.61,306.03,1618.0,293.4143,293.8175,293.4143,293.8175,1618.0
2022-08-15 15:30:00,306.1,306.1,305.62,305.85,5916.0,293.8847,293.8847,293.4239,293.6447,5916.0
2022-08-15 15:40:00,305.82,307.01,305.72,306.8,17220.0,293.6159,294.7584,293.5199,294.5568,17220.0
2022-08-15 15:50:00,306.98,306.98,306.21,306.54,31150.0,294.7296,294.7296,293.9903,294.3071,31150.0
2022-08-16 09:30:00,305.28,305.38,303.65,304.18,16407.0,293.0974,293.1934,291.5325,292.0413,16407.0
2022-08-16 09:40:00,304.29,304.91,303.73,304.51,10330.0,292.1469,292.7422,291.6093,292.3581,10330.0
2022-08-16 09:50:00,304.32,305.68,304.32,305.68,6094.0,292.1757,293.4815,292.1757,293.4815,6094.0
2022-08-16 10:00:00,305.62,305.87,304.97,304.97,6165.0,293.4239,293.6639,292.7998,292.7998,6165.0
2022-08-16 10:10:00,305.21,305.9,305.0,305.3,8730.0,293.0302,293.6927,292.8286,293.1166,8730.0
2022-08-16 10:20:00,305.33,305.42,304.77,304.93,3741.0,293.1454,293.2318,292.6078,292.7614,3741.0
2022-08-16 10:30:00,304.81,304.93,304.31,304.66,3712.0,292.6462,292.7614,292.1661,292.5022,3712.0
2022-08-16 10:40:00,304.66,305.68,304.64,305.45,5324.0,292.5022,293.4815,292.483,293.2606,5324.0
2022-08-16 10:50:00,305.56,305.66,304.81,305.09,3679.0,293.3662,293.4623,292.6462,292.915,3679.0
2022-08-16 11:00:00,305.3,305.65,305.22,305.59,2500.0,293.1166,293.4527,293.0398,293.395,2500.0
2022-08-16 11:10:00,305.68,306.44,305.33,306.29,10815.0,293.4815,294.2111,293.1454,294.0671,10815.0
2022-08-16 11:20:00,306.54,307.18,306.06,307.18,7869.0,294.3071,294.9216,293.8463,294.9216,7869.0
2022-08-16 11:30:00,307.06,307.14,306.84,306.84,1527.0,294.8064,294.8832,294.5952,294.5952,1527.0
2022-08-16 11:40:00,306.93,307.03,306.74,307.03,1800.0,294.6816,294.7776,294.4992,294.7776,1800.0
2022-08-16 11:50:00,307.06,307.51,306.87,307.5,3058.0,294.8064,295.2384,294.624,295.2288,3058.0
2022-08-16 12:00:00,307.53,307.53,306.91,306.97,2126.0,295.2576,295.2576,294.6624,294.72,2126.0
2022-08-16 12:10:00,307.11,307.5,306.76,306.87,10466.0,294.8544,295.2288,294.5184,294.624,10466.0
2022-08-16 12:20:00,306.87,306.9,305.86,306.03,21714.0,294.624,294.6528,293.6543,293.8175,21714.0
2022-08-16 12:30:00,306.13,306.8,306.0,306.58,6313.0,293.9135,294.5568,293.7887,294.3455,6313.0
2022-08-16 12:40:00,306.63,306.7,306.16,306.17,2935.0,294.3935,294.4608,293.9423,293.9519,2935.0
2022-08-16 12:50:00,306.13,306.55,306.13,306.31,2453.0,293.9135,294.3167,293.9135,294.0863,2453.0
2022-08-16 13:00:00,306.5,307.15,306.14,307.11,53513.0,294.2687,294.8928,293.9231,294.8544,53513.0
2022-08-16 13:10:00,307.21,307.33,306.89,306.98,2301.0,294.9504,295.0656,294.6432,294.7296,2301.0
2022-08-16 13:20:00,306.96,307.39,306.95,307.25,4200.0,294.7104,295.1232,294.7008,294.9888,4200.0
2022-08-16 13:30:00,307.25,307.76,307.18,307.43,14187.0,294.9888,295.4785,294.9216,295.1616,14187.0
2022-08-16 13:40:00,307.32,307.55,307.23,307.44,1907.0,295.056,295.2768,294.9696,295.1712,1907.0
2022-08-16 13:50:00,307.36,307.41,306.64,306.93,18965.0,295.0944,295.1424,294.4031,294.6816,18965.0
2022-08-16 14:00:00,306.93,307.1,306.81,306.91,10436.0,294.6816,294.8448,294.5664,294.6624,10436.0
2022-08-16 14:10:00,307.0,307.21,306.93,306.94,4955.0,294.7488,294.9504,294.6816,294.6912,4955.0
2022-08-16 14:20:00,307.09,307.25,306.62,306.76,17073.0,294.8352,294.9888,294.3839,294.5184,17073.0
2022-08-16 14:30:00,306.72,306.91,305.22,305.44,29787.0,294.48,294.6624,293.0398,293.251,29787.0
2022-08-16 14:40:00,305.5,305.51,303.82,304.12,17266.0,293.3086,293.3182,291.6957,291.9837,17266.0
2022-08-16 14:50:00,304.01,305.19,303.89,305.1,6379.0,291.8781,293.011,291.7629,292.9246,6379.0
2022-08-16 15:00:00,304.97,305.21,304.37,304.75,7869.0,292.7998,293.0302,292.2237,292.5886,7869.0
2022-08-16 15:10:00,304.73,305.09,304.59,304.93,6642.0,292.5694,292.915,292.435,292.7614,6642.0
2022-08-16 15:20:00,304.93,305.22,304.93,305.13,11851.0,292.7614,293.0398,292.7614,292.9534,11851.0
2022-08-16 15:30:00,305.17,305.77,305.04,305.48,17264.0,292.9918,293.5679,292.867,293.2894,17264.0
2022-08-16 15:40:00,305.48,306.59,305.22,306.38,18839.0,293.2894,294.3551,293.0398,294.1535,18839.0
2022-08-16 15:50:00,306.4,306.46,305.97,306.02,53382.0,294.1727,294.2303,293.7599,293.8079,53382.0
2022-08-17 09:30:00,301.17,301.39,299.48,300.09,28974.0,289.1514,289.3627,287.5289,288.1145,28974.0
2022-08-17 09:40:00,300.31,301.56,299.83,301.56,11145.0,288.3258,289.5259,287.8649,289.5259,11145.0
2022-08-17 09:50:00,301.87,301.87,300.88,301.31,6273.0,289.8235,289.8235,288.873,289.2858,6273.0
2022-08-17 10:00:00,301.3,301.79,301.02,301.69,5560.0,289.2762,289.7467,289.0074,289.6507,5560.0
2022-08-17 10:10:00,301.71,302.08,301.25,301.88,5810.0,289.6699,290.0251,289.2282,289.8331,5810.0
2022-08-17 10:20:00,302.0,302.03,301.69,301.91,4481.0,289.9483,289.9771,289.6507,289.8619,4481.0
2022-08-17 10:30:00,301.77,302.11,300.22,300.57,14204.0,289.7275,290.0539,288.2393,288.5754,14204.0
2022-08-17 10:40:00,300.44,301.43,300.36,300.77,11382.0,288.4506,289.4011,288.3738,288.7674,11382.0
2022-08-17 10:50:00,300.62,300.62,299.51,299.59,3605.0,288.6234,288.6234,287.5577,287.6345,3605.0
2022-08-17 11:00:00,299.8,300.15,299.61,300.14,5533.0,287.8361,288.1721,287.6537,288.1625,5533.0
2022-08-17 11:10:00,300.14,300.14,299.6,299.73,7368.0,288.1625,288.1625,287.6441,287.7689,7368.0
2022-08-17 11:20:00,299.83,300.36,299.82,299.99,3258.0,287.8649,288.3738,287.8553,288.0185,3258.0
2022-08-17 11:30:00,299.91,300.14,299.18,299.19,3141.0,287.9417,288.1625,287.2408,287.2504,3141.0
2022-08-17 11:40:00,299.19,299.27,298.55,298.89,12698.0,287.2504,287.3273,286.636,286.9624,12698.0
2022-08-17 11:50:00,298.88,299.24,298.45,298.46,16065.0,286.9528,287.2985,286.54,286.5496,16065.0
2022-08-17 12:00:00,298.63,299.29,298.18,298.23,17562.0,286.7128,287.3465,286.2808,286.3288,17562.0
2022-08-17 12:10:00,298.23,298.69,297.92,298.57,8003.0,286.3288,286.7704,286.0311,286.6552,8003.0
2022-08-17 12:20:00,298.47,299.2,298.47,299.18,2085.0,286.5592,287.26,286.5592,287.2408,2085.0
2022-08-17 12:30:00,299.15,299.78,299.15,299.5,2970.0,287.212,287.8169,287.212,287.5481,2970.0
2022-08-17 12:40:00,299.29,299.71,299.24,299.48,3428.0,287.3465,287.7497,287.2985,287.5289,3428.0
2022-08-17 12:50:00,299.24,299.63,299.23,299.63,1500.0,287.2985,287.6729,287.2889,287.6729,1500.0
2022-08-17 13:00:00,299.48,299.63,299.08,299.19,2200.0,287.5289,287.6729,287.1448,287.2504,2200.0
2022-08-17 13:10:00,299.21,299.97,299.21,299.39,3073.0,287.2697,287.9993,287.2697,287.4425,3073.0
2022-08-17 13:20:00,299.37,299.57,299.14,299.21,3184.0,287.4233,287.6153,287.2024,287.2697,3184.0
2022-08-17 13:30:00,299.16,299.36,298.78,299.31,12613.0,287.2216,287.4137,286.8568,287.3657,12613.0
2022-08-17 13:40:00,299.56,299.83,299.49,299.74,2191.0,287.6057,287.8649,287.5385,287.7785,2191.0
2022-08-17 13:50:00,299.64,299.84,299.25,299.47,3118.0,287.6825,287.8745,287.3081,287.5193,3118.0
2022-08-17 14:00:00,299.61,300.42,299.43,299.98,11805.0,287.6537,288.4314,287.4809,288.0089,11805.0
2022-08-17 14:10:00,299.93,300.79,299.73,300.04,11550.0,287.9609,288.7866,287.7689,288.0665,11550.0
2022-08-17 14:20:00,300.06,300.42,299.64,300.12,8392.0,288.0857,288.4314,287.6825,288.1433,8392.0
2022-08-17 14:30:00,300.21,300.62,299.98,300.52,12231.0,288.2297,288.6234,288.0089,288.5274,12231.0
2022-08-17 14:40:00,300.58,300.58,300.0,300.09,8606.0,288.585,288.585,288.0281,288.1145,8606.0
2022-08-17 14:50:00,300.16,300.29,299.86,300.0,34835.0,288.1817,288.3066,287.8937,288.0281,34835.0
2022-08-17 15:00:00,300.04,300.84,299.93,300.16,8207.0,288.0665,288.8346,287.9609,288.1817,8207.0
2022-08-17 15:10:00,300.17,300.4,299.68,300.23,6318.0,288.1913,288.4122,287.7209,288.2489,6318.0
2022-08-17 15:20:00,300.19,300.74,300.02,300.11,3451.0,288.2105,288.7386,288.0473,288.1337,3451.0
2022-08-17 15:30:00,300.43,300.57,300.17,300.38,5836.0,288.441,288.5754,288.1913,288.393,5836.0
2022-08-17 15:40:00,300.38,300.59,300.02,300.14,8505.0,288.393,288.5946,288.0473,288.1625,8505.0
2022-08-17 15:50:00,300.23,300.4,298.48,299.16,125312.0,288.2489,288.4122,286.5688,287.2216,125312.0
2022-08-18 09:30:00,300.32,300.32,298.39,299.37,7639.0,288.3354,288.3354,286.4824,287.4233,7639.0
2022-08-18 09:40:00,299.42,299.8,298.01,298.71,11615.0,287.4713,287.8361,286.1175,286.7896,11615.0
2022-08-18 09:50:00,298.45,298.72,298.0,298.41,8857.0,286.54,286.7992,286.1079,286.5016,8857.0
2022-08-18 10:00:00,298.09,298.11,297.36,297.64,14995.0,286.1943,286.2135,285.4935,285.7623,14995.0
2022-08-18 10:10:00,297.67,298.15,297.28,297.75,30201.0,285.7911,286.252,285.4167,285.8679,30201.0
2022-08-18 10:20:00,297.78,298.44,297.59,298.39,25160.0,285.8967,286.5304,285.7143,286.4824,25160.0
2022-08-18 10:30:00,298.6,299.4,298.34,299.4,4004.0,286.684,287.4521,286.4344,287.4521,4004.0
2022-08-18 10:40:00,299.7,300.0,299.45,299.63,3832.0,287.7401,288.0281,287.5001,287.6729,3832.0
2022-08-18 10:50:00,299.27,299.54,298.35,298.59,8642.0,287.3273,287.5865,286.444,286.6744,8642.0
2022-08-18 11:00:00,298.85,298.97,298.26,298.31,4216.0,286.924,287.0392,286.3576,286.4056,4216.0
2022-08-18 11:10:00,298.34,298.71,298.34,298.46,4715.0,286.4344,286.7896,286.4344,286.5496,4715.0
2022-08-18 11:20:00,298.46,299.07,298.46,298.95,17569.0,286.5496,287.1352,286.5496,287.02,17569.0
2022-08-18 11:30:00,299.26,299.47,298.93,298.94,3169.0,287.3177,287.5193,287.0008,287.0104,3169.0
2022-08-18 11:40:00,299.1,299.47,299.04,299.34,3549.0,287.164,287.5193,287.1064,287.3945,3549.0
2022-08-18 11:50:00,299.22,299.34,298.4,298.48,4510.0,287.2793,287.3945,286.492,286.5688,4510.0
2022-08-18 12:00:00,298.75,299.33,298.62,299.32,7022.0,286.828,287.3849,286.7032,287.3753,7022.0
2022-08-18 12:10:00,299.32,299.33,298.64,298.96,5274.0,287.3753,287.3849,286.7224,287.0296,5274.0
2022-08-18 12:20:00,298.96,298.96,298.39,298.44,5398.0,287.0296,287.0296,286.4824,286.5304,5398.0
2022-08-18 12:30:00,298.41,298.45,298.08,298.09,5167.0,286.5016,286.54,286.1847,286.1943,5167.0
2022-08-18 12:40:00,298.08,298.08,297.58,297.87,5752.0,286.1847,286.1847,285.7047,285.9831,5752.0
2022-08-18 12:50:00,297.93,298.02,297.52,297.65,8363.0,286.0407,286.1271,285.6471,285.7719,8363.0
2022-08-18 13:00:00,297.75,298.62,297.6,298.62,4000.0,285.8679,286.7032,285.7239,286.7032,4000.0
2022-08-18 13:10:00,298.75,298.76,298.3,298.3,5397.0,286.828,286.8376,286.396,286.396,5397.0
2022-08-18 13:20:00,298.47,298.91,298.38,298.57,5361.0,286.5592,286.9816,286.4728,286.6552,5361.0
2022-08-18 13:30:00,298.57,298.77,298.25,298.73,7102.0,286.6552,286.8472,286.348,286.8088,7102.0
2022-08-18 13:40:00,298.59,298.98,298.59,298.93,3988.0,286.6744,287.0488,286.6744,287.0008,3988.0
2022-08-18 13:50:00,298.73,298.81,298.0,298.02,9000.0,286.8088,286.8856,286.1079,286.1271,9000.0
2022-08-18 14:00:00,298.13,299.01,298.12,298.95,7013.0,286.2327,287.0776,286.2231,287.02,7013.0
2022-08-18 14:10:00,298.97,298.99,298.67,298.75,5201.0,287.0392,287.0584,286.7512,286.828,5201.0
2022-08-18 14:20:00,298.88,299.05,298.69,298.89,2153.0,286.9528,287.116,286.7704,286.9624,2153.0
2022-08-18 14:30:00,298.87,299.75,298.87,299.12,14290.0,286.9432,287.7881,286.9432,287.1832,14290.0
2022-08-18 14:40:00,299.16,299.28,298.77,299.03,21184.0,287.2216,287.3369,286.8472,287.0968,21184.0
2022-08-18 14:50:00,299.09,299.09,298.68,298.96,4317.0,287.1544,287.1544,286.7608,287.0296,4317.0
2022-08-18 15:00:00,299.06,299.57,299.03,299.57,4929.0,287.1256,287.6153,287.0968,287.6153,4929.0
2022-08-18 15:10:00,299.6,300.23,299.6,300.05,5191.0,287.6441,288.2489,287.6441,288.0761,5191.0
2022-08-18 15:20:00,300.18,300.58,300.0,300.56,6620.0,288.2009,288.585,288.0281,288.5658,6620.0
2022-08-18 15:30:00,300.63,301.14,300.56,300.93,10813.0,288.633,289.1226,288.5658,288.921,10813.0
2022-08-18 15:40:00,300.96,301.01,300.4,300.52,20519.0,288.9498,288.9978,288.4122,288.5274,20519.0
2022-08-18 15:50:00,300.47,300.86,300.2,300.8,77783.0,288.4794,288.8538,288.2201,288.7962,77783.0
2022-08-19 09:30:00,298.72,298.72,296.44,297.25,21420.0,286.7992,286.7992,284.6102,285.3879,21420.0
2022-08-19 09:40:00,297.93,297.94,297.46,297.47,400.0,286.0407,286.0503,285.5895,285.5991,400.0
2022-08-19 09:50:00,297.0,297.06,296.57,296.57,4301.0,285.1478,285.2054,284.735,284.735,4301.0
2022-08-19 10:00:00,296.77,296.99,296.51,296.87,3099.0,284.927,285.1382,284.6774,285.023,3099.0
2022-08-19 10:10:00,296.9,297.31,296.73,296.75,3528.0,285.0518,285.4455,284.8886,284.9078,3528.0
2022-08-19 10:20:00,296.88,297.11,296.33,296.7,4731.0,285.0326,285.2535,284.5046,284.8598,4731.0
2022-08-19 10:30:00,296.78,297.12,296.41,296.41,2822.0,284.9366,285.2631,284.5814,284.5814,2822.0
2022-08-19 10:40:00,296.3,296.47,295.95,296.47,2396.0,284.4758,284.639,284.1397,284.639,2396.0
2022-08-19 10:50:00,296.48,296.53,295.65,295.75,2045.0,284.6486,284.6966,283.8517,283.9477,2045.0
2022-08-19 11:00:00,295.86,296.0,294.86,294.93,4231.0,284.0533,284.1877,283.0932,283.1604,4231.0
2022-08-19 11:10:00,294.96,295.39,294.91,295.09,3627.0,283.1893,283.6021,283.1412,283.3141,3627.0
2022-08-19 11:20:00,295.13,295.32,295.11,295.24,2423.0,283.3525,283.5349,283.3333,283.4581,2423.0
2022-08-19 11:30:00,295.43,295.78,295.29,295.59,2015.0,283.6405,283.9765,283.5061,283.7941,2015.0
2022-08-19 11:40:00,295.75,296.01,295.49,295.85,2638.0,283.9477,284.1974,283.6981,284.0437,2638.0
2022-08-19 11:50:00,295.87,295.93,295.44,295.62,3000.0,284.0629,284.1205,283.6501,283.8229,3000.0
2022-08-19 12:00:00,295.53,295.53,294.35,294.63,10537.0,283.7365,283.7365,282.6036,282.8724,10537.0
2022-08-19 12:10:00,294.7,296.0,294.61,296.0,8997.0,282.9396,284.1877,282.8532,284.1877,8997.0
2022-08-19 12:20:00,295.85,295.86,295.33,295.44,1651.0,284.0437,284.0533,283.5445,283.6501,1651.0
2022-08-19 12:30:00,295.36,296.1,295.35,295.91,4270.0,283.5733,284.2838,283.5637,284.1013,4270.0
2022-08-19 12:40:00,295.69,295.69,295.5,295.66,1705.0,283.8901,283.8901,283.7077,283.8613,1705.0
2022-08-19 12:50:00,295.48,295.9,295.48,295.57,1585.0,283.6885,284.0917,283.6885,283.7749,1585.0
2022-08-19 13:00:00,295.54,295.54,295.31,295.42,1437.0,283.7461,283.7461,283.5253,283.6309,1437.0
2022-08-19 13:10:00,295.48,295.48,295.15,295.18,1510.0,283.6885,283.6885,283.3717,283.4005,1510.0
2022-08-19 13:20:00,295.15,295.31,295.0,295.14,1513.0,283.3717,283.5253,283.2277,283.3621,1513.0
2022-08-19 13:30:00,295.06,295.07,294.51,294.62,1853.0,283.2853,283.2949,282.7572,282.8628,1853.0
2022-08-19 13:40:00,294.71,295.4,294.62,295.32,3823.0,282.9492,283.6117,282.8628,283.5349,3823.0
2022-08-19 13:50:00,295.48,295.86,295.35,295.38,3482.0,283.6885,284.0533,283.5637,283.5925,3482.0
2022-08-19 14:00:00,295.14,295.44,295.14,295.35,1995.0,283.3621,283.6501,283.3621,283.5637,1995.0
2022-08-19 14:10:00,295.27,295.28,294.89,295.07,21016.0,283.4869,283.4965,283.122,283.2949,21016.0
2022-08-19 14:20:00,295.03,295.38,294.9,295.38,3984.0,283.2565,283.5925,283.1316,283.5925,3984.0
2022-08-19 14:30:00,295.4,295.44,295.1,295.13,3370.0,283.6117,283.6501,283.3237,283.3525,3370.0
2022-08-19 14:40:00,295.13,295.48,295.03,295.27,2024.0,283.3525,283.6885,283.2565,283.4869,2024.0
2022-08-19 14:50:00,295.17,295.19,294.78,295.09,4695.0,283.3909,283.4101,283.0164,283.3141,4695.0
2022-08-19 15:00:00,295.12,295.12,294.47,294.47,6098.0,283.3429,283.3429,282.7188,282.7188,6098.0
2022-08-19 15:10:00,294.71,295.03,294.61,294.88,4648.0,282.9492,283.2565,282.8532,283.1124,4648.0
2022-08-19 15:20:00,294.78,295.24,294.77,295.21,4008.0,283.0164,283.4581,283.0068,283.4293,4008.0
2022-08-19 15:30:00,295.12,295.32,294.99,295.19,7449.0,283.3429,283.5349,283.2181,283.4101,7449.0
2022-08-19 15:40:00,295.18,295.79,294.97,295.79,13558.0,283.4005,283.9861,283.1989,283.9861,13558.0
2022-08-19 15:50:00,295.88,296.17,295.58,295.77,49566.0,284.0725,284.351,283.7845,283.9669,49566.0
2022-08-22 09:30:00,290.55,291.32,287.53,288.74,12740.0,278.9552,279.6945,276.0558,277.2175,12740.0
2022-08-22 09:40:00,288.59,290.62,288.58,290.62,19931.0,277.0735,279.0224,277.0639,279.0224,19931.0
2022-08-22 09:50:00,290.56,290.92,290.26,290.91,13675.0,278.9648,279.3105,278.6768,279.3009,13675.0
2022-08-22 10:00:00,290.79,290.79,289.11,289.23,7259.0,279.1857,279.1857,277.5727,277.6879,7259.0
2022-08-22 10:10:00,289.24,290.28,288.94,290.28,10423.0,277.6975,278.696,277.4095,278.696,10423.0
2022-08-22 10:20:00,290.16,290.3,289.54,289.54,7934.0,278.5808,278.7152,277.9855,277.9855,7934.0
2022-08-22 10:30:00,289.42,289.97,289.17,289.24,3617.0,277.8703,278.3984,277.6303,277.6975,3617.0
2022-08-22 10:40:00,289.29,289.66,289.28,289.66,2221.0,277.7455,278.1008,277.7359,278.1008,2221.0
2022-08-22 10:50:00,289.48,289.77,288.88,288.88,2772.0,277.9279,278.2064,277.3519,277.3519,2772.0
2022-08-22 11:00:00,288.8,289.36,288.59,289.05,7659.0,277.2751,277.8127,277.0735,277.5151,7659.0
2022-08-22 11:10:00,289.1,289.39,288.39,289.31,6280.0,277.5631,277.8415,276.8814,277.7647,6280.0
2022-08-22 11:20:00,289.36,289.51,288.9,289.3,6600.0,277.8127,277.9567,277.3711,277.7551,6600.0
2022-08-22 11:30:00,289.43,289.54,288.58,289.05,12608.0,277.8799,277.9855,277.0639,277.5151,12608.0
2022-08-22 11:40:00,289.07,289.15,288.54,288.65,3500.0,277.5343,277.6111,277.0254,277.1311,3500.0
2022-08-22 11:50:00,288.8,288.8,288.26,288.36,17618.0,277.2751,277.2751,276.7566,276.8526,17618.0
2022-08-22 12:00:00,288.26,288.84,288.19,288.2,8054.0,276.7566,277.3135,276.6894,276.699,8054.0
2022-08-22 12:10:00,288.12,288.12,287.58,287.72,6500.0,276.6222,276.6222,276.1038,276.2382,6500.0
2022-08-22 12:20:00,287.84,288.13,287.59,287.6,12816.0,276.3534,276.6318,276.1134,276.123,12816.0
2022-08-22 12:30:00,287.67,287.99,287.52,287.99,1200.0,276.1902,276.4974,276.0462,276.4974,1200.0
2022-08-22 12:40:00,287.98,288.02,287.14,287.46,2343.0,276.4878,276.5262,275.6813,275.9885,2343.0
2022-08-22 12:50:00,288.0,288.12,287.64,287.78,7107.0,276.507,276.6222,276.1614,276.2958,7107.0
2022-08-22 13:00:00,287.8,287.8,287.03,287.03,3839.0,276.315,276.315,275.5757,275.5757,3839.0
2022-08-22 13:10:00,286.91,286.91,286.46,286.67,8112.0,275.4605,275.4605,275.0285,275.2301,8112.0
2022-08-22 13:20:00,286.75,286.82,285.94,286.05,10443.0,275.3069,275.3741,274.5292,274.6348,10443.0
2022-08-22 13:30:00,286.02,286.02,285.1,285.29,12303.0,274.606,274.606,273.7227,273.9051,12303.0
2022-08-22 13:40:00,285.32,285.35,284.74,285.15,11757.0,273.9339,273.9628,273.3771,273.7707,11757.0
2022-08-22 13:50:00,285.16,285.41,284.67,284.92,8540.0,273.7803,274.0204,273.3099,273.5499,8540.0
2022-08-22 14:00:00,284.92,285.24,284.69,284.69,8953.0,273.5499,273.8571,273.3291,273.3291,8953.0
2022-08-22 14:10:00,284.65,285.26,284.58,285.26,6319.0,273.2907,273.8763,273.2235,273.8763,6319.0
2022-08-22 14:20:00,285.38,285.71,285.28,285.61,3030.0,273.9916,274.3084,273.8955,274.2124,3030.0
2022-08-22 14:30:00,285.55,286.0,285.55,286.0,2615.0,274.1548,274.5868,274.1548,274.5868,2615.0
2022-08-22 14:40:00,285.82,285.82,285.42,285.71,3352.0,274.414,274.414,274.03,274.3084,3352.0
2022-08-22 14:50:00,285.58,285.6,284.96,285.21,3381.0,274.1836,274.2028,273.5883,273.8283,3381.0
2022-08-22 15:00:00,285.19,285.53,285.12,285.49,2985.0,273.8091,274.1356,273.7419,274.0972,2985.0
2022-08-22 15:10:00,285.54,286.04,285.46,285.93,10159.0,274.1452,274.6252,274.0684,274.5196,10159.0
2022-08-22 15:20:00,285.99,286.22,285.92,285.95,7047.0,274.5772,274.798,274.51,274.5388,7047.0
2022-08-22 15:30:00,285.92,286.32,285.8,286.08,8869.0,274.51,274.894,274.3948,274.6636,8869.0
2022-08-22 15:40:00,286.0,286.01,284.97,285.67,24447.0,274.5868,274.5964,273.5979,274.27,24447.0
2022-08-22 15:50:00,285.36,285.73,284.72,285.07,35652.0,273.9724,274.3276,273.3579,273.6939,35652.0
2022-08-23 09:30:00,285.21,286.59,285.01,286.18,11928.0,273.8283,275.1533,273.6363,274.7596,11928.0
2022-08-23 09:40:00,285.77,287.09,285.77,286.92,6126.0,274.366,275.6333,274.366,275.4701,6126.0
2022-08-23 09:50:00,286.61,287.94,286.61,287.65,4019.0,275.1725,276.4494,275.1725,276.171,4019.0
2022-08-23 10:00:00,287.85,288.35,287.26,288.25,14126.0,276.363,276.843,275.7965,276.747,14126.0
2022-08-23 10:10:00,288.39,289.3,288.36,288.6,11901.0,276.8814,277.7551,276.8526,277.0831,11901.0
2022-08-23 10:20:00,288.81,288.89,287.63,287.63,5409.0,277.2847,277.3615,276.1518,276.1518,5409.0
2022-08-23 10:30:00,287.54,288.54,287.54,288.04,4643.0,276.0654,277.0254,276.0654,276.5454,4643.0
2022-08-23 10:40:00,287.88,288.15,287.55,287.8,4826.0,276.3918,276.651,276.075,276.315,4826.0
2022-08-23 10:50:00,287.76,288.11,287.17,287.17,3996.0,276.2766,276.6126,275.7101,275.7101,3996.0
2022-08-23 11:00:00,286.88,286.88,286.37,286.45,1851.0,275.4317,275.4317,274.942,275.0189,1851.0
2022-08-23 11:10:00,286.65,286.91,286.41,286.41,2200.0,275.2109,275.4605,274.9805,274.9805,2200.0
2022-08-23 11:20:00,286.47,286.47,285.81,286.01,9776.0,275.0381,275.0381,274.4044,274.5964,9776.0
2022-08-23 11:30:00,285.86,286.3,285.77,286.3,3840.0,274.4524,274.8748,274.366,274.8748,3840.0
2022-08-23 11:40:00,286.4,286.4,286.02,286.25,2211.0,274.9708,274.9708,274.606,274.8268,2211.0
2022-08-23 11:50:00,286.41,286.56,285.86,285.94,5229.0,274.9805,275.1245,274.4524,274.5292,5229.0
2022-08-23 12:00:00,286.04,286.21,285.78,286.21,4534.0,274.6252,274.7884,274.3756,274.7884,4534.0
2022-08-23 12:10:00,286.3,286.3,285.75,285.78,1855.0,274.8748,274.8748,274.3468,274.3756,1855.0
2022-08-23 12:20:00,285.82,285.82,285.33,285.67,4821.0,274.414,274.414,273.9435,274.27,4821.0
2022-08-23 12:30:00,285.63,286.29,285.63,286.29,900.0,274.2316,274.8652,274.2316,274.8652,900.0
2022-08-23 12:40:00,286.19,286.83,286.19,286.45,4099.0,274.7692,275.3837,274.7692,275.0189,4099.0
2022-08-23 12:50:00,286.37,286.63,286.13,286.63,2223.0,274.942,275.1917,274.7116,275.1917,2223.0
2022-08-23 13:00:00,286.63,286.71,286.11,286.13,2147.0,275.1917,275.2685,274.6924,274.7116,2147.0
2022-08-23 13:10:00,286.12,286.16,285.79,285.82,2238.0,274.702,274.7404,274.3852,274.414,2238.0
2022-08-23 13:20:00,286.0,286.06,285.73,285.84,600.0,274.5868,274.6444,274.3276,274.4332,600.0
2022-08-23 13:30:00,286.06,286.07,285.63,285.63,2324.0,274.6444,274.654,274.2316,274.2316,2324.0
2022-08-23 13:40:00,285.76,285.83,285.33,285.39,1928.0,274.3564,274.4236,273.9435,274.0012,1928.0
2022-08-23 13:50:00,285.17,285.17,284.84,284.94,2729.0,273.7899,273.7899,273.4731,273.5691,2729.0
2022-08-23 14:00:00,284.89,285.28,284.65,285.27,3188.0,273.5211,273.8955,273.2907,273.8859,3188.0
2022-08-23 14:10:00,285.35,285.66,285.05,285.56,2926.0,273.9628,274.2604,273.6747,274.1644,2926.0
2022-08-23 14:20:00,285.77,285.86,285.44,285.44,5593.0,274.366,274.4524,274.0492,274.0492,5593.0
2022-08-23 14:30:00,285.45,285.54,285.33,285.54,813.0,274.0588,274.1452,273.9435,274.1452,813.0
2022-08-23 14:40:00,285.46,285.76,285.27,285.37,2769.0,274.0684,274.3564,273.8859,273.982,2769.0
2022-08-23 14:50:00,285.43,285.52,285.2,285.44,4300.0,274.0396,274.126,273.8187,274.0492,4300.0
2022-08-23 15:00:00,285.51,285.62,285.32,285.44,6259.0,274.1164,274.222,273.9339,274.0492,6259.0
2022-08-23 15:10:00,285.56,285.95,285.09,285.88,5959.0,274.1644,274.5388,273.7131,274.4716,5959.0
2022-08-23 15:20:00,285.99,286.1,285.52,285.72,11163.0,274.5772,274.6828,274.126,274.318,11163.0
2022-08-23 15:30:00,285.58,285.58,285.29,285.31,4065.0,274.1836,274.1836,273.9051,273.9243,4065.0
2022-08-23 15:40:00,285.2,285.84,285.19,285.71,7973.0,273.8187,274.4332,273.8091,274.3084,7973.0
2022-08-23 15:50:00,285.76,285.95,285.32,285.32,31506.0,274.3564,274.5388,273.9339,273.9339,31506.0
2022-08-24 09:30:00,284.72,284.72,283.07,284.36,12735.0,273.3579,273.3579,271.7737,273.0123,12735.0
2022-08-24 09:40:00,284.7,286.32,284.7,286.02,4756.0,273.3387,274.894,273.3387,274.606,4756.0
2022-08-24 09:50:00,285.99,286.18,284.6,284.85,11375.0,274.5772,274.7596,273.2427,273.4827,11375.0
2022-08-24 10:00:00,284.83,285.58,284.66,285.39,2141.0,273.4635,274.1836,273.3003,274.0012,2141.0
2022-08-24 10:10:00,285.55,286.36,285.21,286.36,4701.0,274.1548,274.9324,273.8283,274.9324,4701.0
2022-08-24 10:20:00,286.37,286.8,286.08,286.56,7139.0,274.942,275.3549,274.6636,275.1245,7139.0
2022-08-24 10:30:00,286.39,286.46,285.86,285.94,3085.0,274.9612,275.0285,274.4524,274.5292,3085.0
2022-08-24 10:40:00,285.82,286.18,285.53,286.18,3484.0,274.414,274.7596,274.1356,274.7596,3484.0
2022-08-24 10:50:00,285.89,286.5,285.82,285.82,5180.0,274.4812,275.0669,274.414,274.414,5180.0
2022-08-24 11:00:00,285.98,286.3,285.97,286.13,1661.0,274.5676,274.8748,274.558,274.7116,1661.0
2022-08-24 11:10:00,286.14,287.32,285.99,287.09,4715.0,274.7212,275.8541,274.5772,275.6333,4715.0
2022-08-24 11:20:00,287.09,287.16,286.95,287.16,6709.0,275.6333,275.7005,275.4989,275.7005,6709.0
2022-08-24 11:30:00,287.13,287.2,286.59,286.6,3516.0,275.6717,275.7389,275.1533,275.1629,3516.0
2022-08-24 11:40:00,286.84,287.62,286.78,287.52,7720.0,275.3933,276.1422,275.3357,276.0462,7720.0
2022-08-24 11:50:00,287.48,287.88,287.17,287.17,4230.0,276.0078,276.3918,275.7101,275.7101,4230.0
2022-08-24 12:00:00,287.34,288.01,287.2,287.8,9104.0,275.8733,276.5166,275.7389,276.315,9104.0
2022-08-24 12:10:00,288.03,288.27,287.78,288.17,14642.0,276.5358,276.7662,276.2958,276.6702,14642.0
2022-08-24 12:20:00,288.19,288.21,287.8,287.96,11204.0,276.6894,276.7086,276.315,276.4686,11204.0
2022-08-24 12:30:00,287.87,287.87,286.85,286.85,3240.0,276.3822,276.3822,275.4029,275.4029,3240.0
2022-08-24 12:40:00,286.72,286.9,285.95,286.36,2511.0,275.2781,275.4509,274.5388,274.9324,2511.0
2022-08-24 12:50:00,286.34,286.41,286.18,286.39,2364.0,274.9132,274.9805,274.7596,274.9612,2364.0
2022-08-24 13:00:00,286.36,286.53,286.25,286.37,2576.0,274.9324,275.0957,274.8268,274.942,2576.0
2022-08-24 13:10:00,286.39,286.49,286.31,286.33,2637.0,274.9612,275.0573,274.8844,274.9036,2637.0
2022-08-24 13:20:00,286.28,286.28,285.6,285.63,1627.0,274.8556,274.8556,274.2028,274.2316,1627.0
2022-08-24 13:30:00,285.6,285.88,285.49,285.79,2024.0,274.2028,274.4716,274.0972,274.3852,2024.0
2022-08-24 13:40:00,285.71,285.84,285.68,285.71,6738.0,274.3084,274.4332,274.2796,274.3084,6738.0
2022-08-24 13:50:00,285.79,285.8,285.13,285.25,5917.0,274.3852,274.3948,273.7515,273.8667,5917.0
2022-08-24 14:00:00,285.22,285.81,285.22,285.81,2341.0,273.8379,274.4044,273.8379,274.4044,2341.0
2022-08-24 14:10:00,285.74,285.89,285.51,285.51,2303.0,274.3372,274.4812,274.1164,274.1164,2303.0
2022-08-24 14:20:00,285.56,285.56,285.22,285.46,7767.0,274.1644,274.1644,273.8379,274.0684,7767.0
2022-08-24 14:30:00,285.36,285.52,285.15,285.31,3866.0,273.9724,274.126,273.7707,273.9243,3866.0
2022-08-24 14:40:00,285.31,285.46,285.23,285.32,2616.0,273.9243,274.0684,273.8475,273.9339,2616.0
2022-08-24 14:50:00,285.28,285.5,285.24,285.5,4690.0,273.8955,274.1068,273.8571,274.1068,4690.0
2022-08-24 15:00:00,285.45,285.79,285.27,285.79,2041.0,274.0588,274.3852,273.8859,274.3852,2041.0
2022-08-24 15:10:00,285.72,285.9,285.66,285.69,12244.0,274.318,274.4908,274.2604,274.2892,12244.0
2022-08-24 15:20:00,285.67,285.74,285.04,285.28,8467.0,274.27,274.3372,273.6651,273.8955,8467.0
2022-08-24 15:30:00,285.27,285.75,285.27,285.74,4487.0,273.8859,274.3468,273.8859,274.3372,4487.0
2022-08-24 15:40:00,285.78,286.08,285.56,285.56,8694.0,274.3756,274.6636,274.1644,274.1644,8694.0
2022-08-24 15:50:00,285.61,285.95,285.36,285.4,37014.0,274.2124,274.5388,273.9724,274.0108,37014.0
2022-08-25 09:30:00,286.77,287.07,286.72,286.91,4197.0,275.3261,275.6141,275.2781,275.4605,4197.0
2022-08-25 09:40:00,287.11,288.46,286.74,288.31,4196.0,275.6525,276.9486,275.2973,276.8046,4196.0
2022-08-25 09:50:00,287.86,289.82,287.86,289.81,8327.0,276.3726,278.2544,276.3726,278.2448,8327.0
2022-08-25 10:00:00,289.88,290.6,289.85,290.05,6465.0,278.312,279.0032,278.2832,278.4752,6465.0
2022-08-25 10:10:00,290.21,290.49,289.74,290.26,8625.0,278.6288,278.8976,278.1776,278.6768,8625.0
2022-08-25 10:20:00,290.19,290.94,290.09,290.86,3268.0,278.6096,279.3297,278.5136,279.2529,3268.0
2022-08-25 10:30:00,290.93,291.03,290.74,290.94,2000.0,279.3201,279.4161,279.1377,279.3297,2000.0
2022-08-25 10:40:00,290.99,291.16,290.92,291.04,12007.0,279.3777,279.5409,279.3105,279.4257,12007.0
2022-08-25 10:50:00,290.84,290.84,290.43,290.83,7812.0,279.2337,279.2337,278.84,279.2241,7812.0
2022-08-25 11:00:00,290.8,290.8,290.1,290.17,10044.0,279.1953,279.1953,278.5232,278.5904,10044.0
2022-08-25 11:10:00,290.32,290.35,289.18,289.31,3750.0,278.7344,278.7632,277.6399,277.7647,3750.0
2022-08-25 11:20:00,289.46,289.63,288.98,289.44,2200.0,277.9087,278.072,277.4479,277.8895,2200.0
2022-08-25 11:30:00,289.69,289.84,289.54,289.84,1847.0,278.1296,278.2736,277.9855,278.2736,1847.0
2022-08-25 11:40:00,289.89,290.14,289.46,289.81,2202.0,278.3216,278.5616,277.9087,278.2448,2202.0
2022-08-25 11:50:00,289.85,290.31,289.39,290.31,4075.0,278.2832,278.7248,277.8415,278.7248,4075.0
2022-08-25 12:00:00,289.95,289.95,289.57,289.57,1828.0,278.3792,278.3792,278.0143,278.0143,1828.0
2022-08-25 12:10:00,289.41,289.41,288.75,289.15,2075.0,277.8607,277.8607,277.2271,277.6111,2075.0
2022-08-25 12:20:00,289.0,289.88,288.96,289.88,4625.0,277.4671,278.312,277.4287,278.312,4625.0
2022-08-25 12:30:00,289.75,289.76,289.22,289.26,9828.0,278.1872,278.1968,277.6783,277.7167,9828.0
2022-08-25 12:40:00,289.26,289.26,288.44,288.79,4674.0,277.7167,277.7167,276.9294,277.2655,4674.0
2022-08-25 12:50:00,288.95,289.57,288.94,289.38,12873.0,277.4191,278.0143,277.4095,277.8319,12873.0
2022-08-25 13:00:00,289.31,290.04,289.3,289.64,4552.0,277.7647,278.4656,277.7551,278.0816,4552.0
2022-08-25 13:10:00,289.3,289.7,289.3,289.65,1454.0,277.7551,278.1392,277.7551,278.0912,1454.0
2022-08-25 13:20:00,289.66,290.1,289.63,290.1,1497.0,278.1008,278.5232,278.072,278.5232,1497.0
2022-08-25 13:30:00,290.07,290.36,289.96,290.02,3578.0,278.4944,278.7728,278.3888,278.4464,3578.0
2022-08-25 13:40:00,290.18,290.54,290.04,290.54,4404.0,278.6,278.9456,278.4656,278.9456,4404.0
2022-08-25 13:50:00,290.4,290.57,290.36,290.55,1755.0,278.8112,278.9744,278.7728,278.9552,1755.0
2022-08-25 14:00:00,290.44,290.56,290.08,290.15,2638.0,278.8496,278.9648,278.504,278.5712,2638.0
2022-08-25 14:10:00,290.04,290.44,289.97,290.36,2195.0,278.4656,278.8496,278.3984,278.7728,2195.0
2022-08-25 14:20:00,290.46,290.68,290.33,290.66,1637.0,278.8688,279.0801,278.744,279.0608,1637.0
2022-08-25 14:30:00,290.65,290.65,290.17,290.18,2301.0,279.0512,279.0512,278.5904,278.6,2301.0
2022-08-25 14:40:00,290.11,290.15,289.98,290.1,1678.0,278.5328,278.5712,278.408,278.5232,1678.0
2022-08-25 14:50:00,289.97,290.55,289.84,290.55,3213.0,278.3984,278.9552,278.2736,278.9552,3213.0
2022-08-25 15:00:00,290.21,290.24,289.84,289.84,2041.0,278.6288,278.6576,278.2736,278.2736,2041.0
2022-08-25 15:10:00,289.84,290.07,289.81,290.07,12999.0,278.2736,278.4944,278.2448,278.4944,12999.0
2022-08-25 15:20:00,290.17,290.39,290.07,290.23,5495.0,278.5904,278.8016,278.4944,278.648,5495.0
2022-08-25 15:30:00,290.25,291.06,290.11,291.06,26395.0,278.6672,279.4449,278.5328,279.4449,26395.0
2022-08-25 15:40:00,291.03,291.78,290.9,291.58,13319.0,279.4161,280.1362,279.2913,279.9441,13319.0
2022-08-25 15:50:00,291.66,292.52,291.26,292.52,36589.0,280.0209,280.8466,279.6369,280.8466,36589.0
2022-08-26 09:30:00,291.72,291.72,290.09,290.51,9167.0,281.4272,281.4272,279.8547,280.2599,9167.0
2022-08-26 09:40:00,290.91,291.25,290.3,290.3,8370.0,280.6458,280.9738,280.0573,280.0573,8370.0
2022-08-26 09:50:00,290.13,290.41,289.97,289.97,3100.0,279.8933,280.1634,279.739,279.739,3100.0
2022-08-26 10:00:00,289.56,289.81,286.46,289.81,5754.0,279.3434,279.5846,276.3528,279.5846,5754.0
2022-08-26 10:10:00,290.59,290.79,288.75,289.68,18913.0,280.3371,280.53,278.562,279.4592,18913.0
2022-08-26 10:20:00,289.4,289.54,286.43,286.65,13430.0,279.1891,279.3241,276.3239,276.5361,13430.0
2022-08-26 10:30:00,286.47,286.47,284.22,284.22,13010.0,276.3625,276.3625,274.1918,274.1918,13010.0
2022-08-26 10:40:00,284.47,285.1,284.26,284.48,6925.0,274.433,275.0408,274.2304,274.4427,6925.0
2022-08-26 10:50:00,284.49,284.82,284.01,284.21,26819.0,274.4523,274.7707,273.9893,274.1822,26819.0
2022-08-26 11:00:00,284.13,284.29,282.9,283.22,15993.0,274.105,274.2594,272.9184,273.2271,15993.0
2022-08-26 11:10:00,283.5,283.75,282.81,283.0,6018.0,273.4973,273.7384,272.8316,273.0149,6018.0
2022-08-26 11:20:00,282.83,283.46,282.41,282.74,8026.0,272.8509,273.4587,272.4457,272.7641,8026.0
2022-08-26 11:30:00,282.99,283.56,282.75,283.26,16494.0,273.0052,273.5551,272.7737,273.2657,16494.0
2022-08-26 11:40:00,283.03,283.29,282.54,283.29,10841.0,273.0438,273.2947,272.5711,273.2947,10841.0
2022-08-26 11:50:00,283.27,284.04,282.94,283.12,6852.0,273.2754,274.0182,272.957,273.1307,6852.0
2022-08-26 12:00:00,283.0,283.01,281.97,282.4,8420.0,273.0149,273.0245,272.0212,272.4361,8420.0
2022-08-26 12:10:00,282.35,282.47,281.5,281.5,4724.0,272.3878,272.5036,271.5678,271.5678,4724.0
2022-08-26 12:20:00,281.53,281.68,280.98,281.5,9612.0,271.5968,271.7415,271.0662,271.5678,9612.0
2022-08-26 12:30:00,281.18,281.46,280.53,280.82,5659.0,271.2591,271.5292,270.632,270.9118,5659.0
2022-08-26 12:40:00,280.67,281.43,280.66,281.24,4376.0,270.7671,271.5003,270.7575,271.317,4376.0
2022-08-26 12:50:00,281.29,281.37,280.93,281.26,3292.0,271.3652,271.4424,271.0179,271.3363,3292.0
2022-08-26 13:00:00,280.99,281.2,280.51,280.63,5999.0,271.0758,271.2784,270.6127,270.7285,5999.0
2022-08-26 13:10:00,280.62,281.22,280.47,280.86,29471.0,270.7189,271.2977,270.5742,270.9504,29471.0
2022-08-26 13:20:00,280.85,280.95,280.27,280.28,6483.0,270.9408,271.0372,270.3812,270.3909,6483.0
2022-08-26 13:30:00,280.24,280.26,279.41,279.46,12310.0,270.3523,270.3716,269.5516,269.5998,12310.0
2022-08-26 13:40:00,279.46,279.67,279.1,279.67,12261.0,269.5998,269.8024,269.2525,269.8024,12261.0
2022-08-26 13:50:00,279.61,279.61,279.27,279.48,11136.0,269.7445,269.7445,269.4165,269.6191,11136.0
2022-08-26 14:00:00,279.5,280.03,279.43,279.65,20478.0,269.6384,270.1497,269.5709,269.7831,20478.0
2022-08-26 14:10:00,279.45,279.52,278.51,278.55,9441.0,269.5901,269.6577,268.6833,268.7219,9441.0
2022-08-26 14:20:00,278.67,278.85,278.34,278.54,67727.0,268.8377,269.0113,268.5193,268.7123,67727.0
2022-08-26 14:30:00,278.52,279.19,277.92,278.58,20528.0,268.693,269.3393,268.1141,268.7508,20528.0
2022-08-26 14:40:00,278.58,278.6,278.06,278.22,11335.0,268.7508,268.7701,268.2492,268.4035,11335.0
2022-08-26 14:50:00,278.03,278.12,277.35,277.35,8217.0,268.2202,268.3071,267.5642,267.5642,8217.0
2022-08-26 15:00:00,277.23,277.43,276.64,276.72,9251.0,267.4485,267.6414,266.8793,266.9565,9251.0
2022-08-26 15:10:00,276.72,277.39,276.36,277.34,15819.0,266.9565,267.6028,266.6092,267.5546,15819.0
2022-08-26 15:20:00,277.42,277.88,277.04,277.79,12513.0,267.6318,268.0755,267.2652,267.9887,12513.0
2022-08-26 15:30:00,277.85,278.05,277.0,277.66,24205.0,268.0466,268.2395,267.2266,267.8633,24205.0
2022-08-26 15:40:00,277.59,277.59,276.44,276.63,27985.0,267.7958,267.7958,266.6863,266.8696,27985.0
2022-08-26 15:50:00,276.55,276.76,276.06,276.16,91264.0,266.7925,266.9951,266.3198,266.4162,91264.0
2022-08-29 09:30:00,273.84,273.84,271.75,273.35,14087.0,264.1781,264.1781,262.1618,263.7054,14087.0
2022-08-29 09:40:00,273.73,274.53,273.58,274.16,12827.0,264.072,264.8437,263.9273,264.4868,12827.0
2022-08-29 09:50:00,274.15,275.82,274.07,275.15,9045.0,264.4771,266.0882,264.4,265.4419,9045.0
2022-08-29 10:00:00,275.02,275.24,274.49,274.58,3949.0,265.3165,265.5287,264.8052,264.892,3949.0
2022-08-29 10:10:00,274.87,275.47,274.57,274.78,15509.0,265.1717,265.7506,264.8823,265.0849,15509.0
2022-08-29 10:20:00,274.85,274.99,274.39,274.39,2021.0,265.1524,265.2875,264.7087,264.7087,2021.0
2022-08-29 10:30:00,274.29,275.01,273.46,273.46,7960.0,264.6122,265.3068,263.8115,263.8115,7960.0
2022-08-29 10:40:00,273.31,273.9,272.98,273.38,15686.0,263.6668,264.236,263.3484,263.7343,15686.0
2022-08-29 10:50:00,273.42,273.48,272.37,272.46,6790.0,263.7729,263.8308,262.76,262.8468,6790.0
2022-08-29 11:00:00,272.33,273.31,272.13,272.37,6322.0,262.7214,263.6668,262.5284,262.76,6322.0
2022-08-29 11:10:00,272.5,272.94,272.28,272.94,6080.0,262.8854,263.3098,262.6731,263.3098,6080.0
2022-08-29 11:20:00,272.94,273.69,272.83,273.04,5674.0,263.3098,264.0334,263.2037,263.4063,5674.0
2022-08-29 11:30:00,273.18,275.27,273.01,274.93,14006.0,263.5414,265.5576,263.3774,265.2296,14006.0
2022-08-29 11:40:00,274.93,275.03,273.73,273.97,10437.0,265.2296,265.3261,264.072,264.3035,10437.0
2022-08-29 11:50:00,274.12,274.42,273.85,274.42,11575.0,264.4482,264.7376,264.1877,264.7376,11575.0
2022-08-29 12:00:00,274.47,276.18,274.43,275.9,13560.0,264.7859,266.4355,264.7473,266.1654,13560.0
2022-08-29 12:10:00,275.79,275.89,275.0,275.56,6149.0,266.0593,266.1558,265.2972,265.8374,6149.0
2022-08-29 12:20:00,275.53,275.53,275.1,275.16,4685.0,265.8085,265.8085,265.3936,265.4515,4685.0
2022-08-29 12:30:00,275.27,275.29,274.3,274.49,5445.0,265.5576,265.5769,264.6219,264.8052,5445.0
2022-08-29 12:40:00,274.61,275.71,274.61,275.71,4226.0,264.9209,265.9821,264.9209,265.9821,4226.0
2022-08-29 12:50:00,275.82,276.4,275.7,276.4,4533.0,266.0882,266.6478,265.9725,266.6478,4533.0
2022-08-29 13:00:00,276.28,276.4,275.65,275.71,4128.0,266.532,266.6478,265.9242,265.9821,4128.0
2022-08-29 13:10:00,275.78,275.81,274.69,274.7,2518.0,266.0496,266.0786,264.9981,265.0077,2518.0
2022-08-29 13:20:00,275.0,275.22,274.79,275.2,5174.0,265.2972,265.5094,265.0946,265.4901,5174.0
2022-08-29 13:30:00,275.5,276.65,275.39,276.65,5439.0,265.7795,266.8889,265.6734,266.8889,5439.0
2022-08-29 13:40:00,276.45,277.7,276.37,276.53,14669.0,266.696,267.9019,266.6188,266.7732,14669.0
2022-08-29 13:50:00,276.07,276.34,275.99,276.27,2303.0,266.3294,266.5899,266.2522,266.5223,2303.0
2022-08-29 14:00:00,276.13,276.13,275.67,275.68,4589.0,266.3873,266.3873,265.9435,265.9532,4589.0
2022-08-29 14:10:00,275.64,275.64,275.18,275.18,3135.0,265.9146,265.9146,265.4708,265.4708,3135.0
2022-08-29 14:20:00,275.09,275.36,275.07,275.25,4341.0,265.384,265.6445,265.3647,265.5383,4341.0
2022-08-29 14:30:00,275.28,275.99,275.19,275.79,8307.0,265.5673,266.2522,265.4805,266.0593,8307.0
2022-08-29 14:40:00,275.78,275.97,275.48,275.74,11305.0,266.0496,266.2329,265.7602,266.011,11305.0
2022-08-29 14:50:00,275.58,275.67,274.77,275.66,4874.0,265.8567,265.9435,265.0753,265.9339,4874.0
2022-08-29 15:00:00,275.76,276.22,275.39,275.67,3094.0,266.0303,266.4741,265.6734,265.9435,3094.0
2022-08-29 15:10:00,275.73,275.97,275.45,275.88,4714.0,266.0014,266.2329,265.7313,266.1461,4714.0
2022-08-29 15:20:00,275.88,276.36,275.57,275.62,12829.0,266.1461,266.6092,265.847,265.8953,12829.0
2022-08-29 15:30:00,275.5,275.75,275.35,275.55,9898.0,265.7795,266.0207,265.6348,265.8278,9898.0
2022-08-29 15:40:00,275.55,275.55,274.53,274.77,21767.0,265.8278,265.8278,264.8437,265.0753,21767.0
2022-08-29 15:50:00,274.54,274.82,273.3,273.44,64902.0,264.8534,265.1235,263.6571,263.7922,64902.0
2022-08-30 09:30:00,274.77,275.13,274.07,274.44,12227.0,265.0753,265.4226,264.4,264.7569,12227.0
2022-08-30 09:40:00,274.08,274.6,271.74,271.78,14415.0,264.4096,264.9113,262.1522,262.1908,14415.0
2022-08-30 09:50:00,271.5,272.12,270.99,271.46,10245.0,261.9206,262.5188,261.4286,261.8821,10245.0
2022-08-30 10:00:00,271.32,271.71,269.62,270.43,8862.0,261.747,262.1232,260.107,260.8884,8862.0
2022-08-30 10:10:00,270.63,270.77,270.0,270.77,6647.0,261.0813,261.2164,260.4736,261.2164,6647.0
2022-08-30 10:20:00,270.7,271.0,270.3,270.55,7836.0,261.1489,261.4383,260.763,261.0042,7836.0
2022-08-30 10:30:00,270.52,270.55,268.77,269.35,7492.0,260.9752,261.0042,259.287,259.8465,7492.0
2022-08-30 10:40:00,269.39,269.39,267.64,267.73,14084.0,259.8851,259.8851,258.1968,258.2837,14084.0
2022-08-30 10:50:00,267.84,269.38,267.74,269.35,10275.0,258.3898,259.8754,258.2933,259.8465,10275.0
2022-08-30 11:00:00,269.91,270.46,269.42,270.09,7845.0,260.3867,260.9173,259.914,260.5604,7845.0
2022-08-30 11:10:00,270.09,270.42,269.7,270.42,7425.0,260.5604,260.8788,260.1842,260.8788,7425.0
2022-08-30 11:20:00,270.66,270.8,270.17,270.19,6505.0,261.1103,261.2453,260.6376,260.6569,6505.0
2022-08-30 11:30:00,270.26,270.66,269.69,269.79,5200.0,260.7244,261.1103,260.1745,260.271,5200.0
2022-08-30 11:40:00,269.69,270.18,269.53,269.53,8224.0,260.1745,260.6472,260.0202,260.0202,8224.0
2022-08-30 11:50:00,269.58,270.4,269.48,270.17,8953.0,260.0684,260.8595,259.9719,260.6376,8953.0
2022-08-30 12:00:00,270.23,270.73,270.1,270.42,4849.0,260.6955,261.1778,260.57,260.8788,4849.0
2022-08-30 12:10:00,270.39,271.16,270.01,270.45,9534.0,260.8498,261.5926,260.4832,260.9077,9534.0
2022-08-30 12:20:00,270.49,270.49,270.07,270.34,2459.0,260.9463,260.9463,260.5411,260.8016,2459.0
2022-08-30 12:30:00,270.31,270.35,269.61,270.29,5368.0,260.7726,260.8112,260.0973,260.7533,5368.0
2022-08-30 12:40:00,270.06,270.22,269.5,269.93,4182.0,260.5315,260.6858,259.9912,260.406,4182.0
2022-08-30 12:50:00,270.0,270.17,269.81,269.82,3280.0,260.4736,260.6376,260.2903,260.2999,3280.0
2022-08-30 13:00:00,269.77,270.28,269.76,269.99,4670.0,260.2517,260.7437,260.242,260.4639,4670.0
2022-08-30 13:10:00,270.02,270.02,269.12,269.17,5491.0,260.4929,260.4929,259.6246,259.6729,5491.0
2022-08-30 13:20:00,269.18,269.51,269.08,269.46,5025.0,259.6825,260.0009,259.586,259.9526,5025.0
2022-08-30 13:30:00,269.37,269.87,269.16,269.23,5473.0,259.8658,260.3482,259.6632,259.7307,5473.0
2022-08-30 13:40:00,269.3,269.48,268.43,269.36,7881.0,259.7983,259.9719,258.959,259.8562,7881.0
2022-08-30 13:50:00,269.35,269.68,269.16,269.23,5084.0,259.8465,260.1649,259.6632,259.7307,5084.0
2022-08-30 14:00:00,269.44,270.26,269.25,269.97,4617.0,259.9333,260.7244,259.75,260.4446,4617.0
2022-08-30 14:10:00,270.12,270.51,270.07,270.24,6371.0,260.5893,260.9656,260.5411,260.7051,6371.0
2022-08-30 14:20:00,270.3,270.58,269.79,269.88,9626.0,260.763,261.0331,260.271,260.3578,9626.0
2022-08-30 14:30:00,269.92,270.65,269.9,270.47,8783.0,260.3964,261.1006,260.3771,260.927,8783.0
2022-08-30 14:40:00,270.5,270.5,269.87,270.26,4740.0,260.9559,260.9559,260.3482,260.7244,4740.0
2022-08-30 14:50:00,270.27,270.4,269.86,270.17,8973.0,260.734,260.8595,260.3385,260.6376,8973.0
2022-08-30 15:00:00,270.17,270.8,270.17,270.77,14514.0,260.6376,261.2453,260.6376,261.2164,14514.0
2022-08-30 15:10:00,270.75,271.23,270.71,270.92,13593.0,261.1971,261.6602,261.1585,261.3611,13593.0
2022-08-30 15:20:00,270.9,271.11,270.2,270.33,12963.0,261.3418,261.5444,260.6665,260.7919,12963.0
2022-08-30 15:30:00,270.28,270.37,269.66,270.17,17739.0,260.7437,260.8305,260.1456,260.6376,17739.0
2022-08-30 15:40:00,270.14,270.79,269.38,269.58,17446.0,260.6086,261.2357,259.8754,260.0684,17446.0
2022-08-30 15:50:00,269.72,270.11,269.0,269.59,66968.0,260.2035,260.5797,259.5089,260.078,66968.0
2022-08-31 09:30:00,269.77,270.12,267.14,268.32,15575.0,260.2517,260.5893,257.7145,258.8528,15575.0
2022-08-31 09:40:00,268.59,271.02,268.58,269.93,17205.0,259.1133,261.4576,259.1037,260.406,17205.0
2022-08-31 09:50:00,269.99,270.51,268.25,268.26,19823.0,260.4639,260.9656,258.7853,258.795,19823.0
2022-08-31 10:00:00,268.0,268.0,267.03,267.1,18887.0,258.5441,258.5441,257.6084,257.6759,18887.0
2022-08-31 10:10:00,267.4,268.26,267.39,267.96,8721.0,257.9653,258.795,257.9557,258.5056,8721.0
2022-08-31 10:20:00,267.99,267.99,267.07,267.31,16824.0,258.5345,258.5345,257.647,257.8785,16824.0
2022-08-31 10:30:00,267.36,268.23,267.02,267.33,8199.0,257.9267,258.766,257.5987,257.8978,8199.0
2022-08-31 10:40:00,267.13,268.59,267.13,268.56,8751.0,257.7048,259.1133,257.7048,259.0844,8751.0
2022-08-31 10:50:00,268.69,268.99,267.42,267.66,7350.0,259.2098,259.4992,257.9846,258.2161,7350.0
2022-08-31 11:00:00,267.66,267.71,266.48,266.8,8590.0,258.2161,258.2644,257.0778,257.3865,8590.0
2022-08-31 11:10:00,266.87,266.87,266.13,266.47,14550.0,257.454,257.454,256.7401,257.0681,14550.0
2022-08-31 11:20:00,266.64,267.51,266.5,267.03,11743.0,257.2321,258.0714,257.0971,257.6084,11743.0
2022-08-31 11:30:00,266.93,267.4,266.69,267.26,8599.0,257.5119,257.9653,257.2804,257.8302,8599.0
2022-08-31 11:40:00,267.33,267.83,267.26,267.32,4330.0,257.8978,258.3801,257.8302,257.8881,4330.0
2022-08-31 11:50:00,267.5,267.65,267.28,267.58,4448.0,258.0618,258.2065,257.8495,258.139,4448.0
2022-08-31 12:00:00,267.79,268.06,267.62,267.65,5009.0,258.3415,258.602,258.1775,258.2065,5009.0
2022-08-31 12:10:00,267.5,267.78,267.22,267.57,3844.0,258.0618,258.3319,257.7917,258.1293,3844.0
2022-08-31 12:20:00,267.81,267.81,266.77,266.98,8608.0,258.3608,258.3608,257.3575,257.5601,8608.0
2022-08-31 12:30:00,267.06,267.46,266.91,266.92,4972.0,257.6373,258.0232,257.4926,257.5022,4972.0
2022-08-31 12:40:00,266.84,267.09,266.51,267.04,6331.0,257.4251,257.6662,257.1067,257.618,6331.0
2022-08-31 12:50:00,266.96,267.02,266.19,266.5,7669.0,257.5408,257.5987,256.798,257.0971,7669.0
2022-08-31 13:00:00,266.58,266.82,266.48,266.81,6683.0,257.1742,257.4058,257.0778,257.3961,6683.0
2022-08-31 13:10:00,266.85,267.13,266.0,266.0,11382.0,257.4347,257.7048,256.6147,256.6147,11382.0
2022-08-31 13:20:00,266.05,266.05,265.42,265.68,7606.0,256.6629,256.6629,256.0552,256.306,7606.0
2022-08-31 13:30:00,265.57,265.93,265.32,265.5,7189.0,256.1999,256.5472,255.9587,256.1323,7189.0
2022-08-31 13:40:00,265.38,265.8,265.26,265.3,4777.0,256.0166,256.4218,255.9008,255.9394,4777.0
2022-08-31 13:50:00,265.48,265.78,265.39,265.53,4400.0,256.1131,256.4025,256.0262,256.1613,4400.0
2022-08-31 14:00:00,265.48,265.86,265.08,265.86,9846.0,256.1131,256.4796,255.7272,256.4796,9846.0
2022-08-31 14:10:00,265.92,265.92,265.41,265.71,12301.0,256.5375,256.5375,256.0455,256.3349,12301.0
2022-08-31 14:20:00,265.59,265.71,265.13,265.24,9408.0,256.2192,256.3349,255.7754,255.8815,9408.0
2022-08-31 14:30:00,265.4,265.4,264.3,264.63,17336.0,256.0359,256.0359,254.9747,255.293,17336.0
2022-08-31 14:40:00,264.55,264.82,264.1,264.48,11471.0,255.2159,255.4763,254.7817,255.1483,11471.0
2022-08-31 14:50:00,264.42,264.64,264.19,264.31,8763.0,255.0905,255.3027,254.8686,254.9843,8763.0
2022-08-31 15:00:00,264.64,265.17,264.26,265.17,6965.0,255.3027,255.814,254.9361,255.814,6965.0
2022-08-31 15:10:00,265.2,266.33,265.08,266.0,12736.0,255.8429,256.9331,255.7272,256.6147,12736.0
2022-08-31 15:20:00,265.93,265.93,264.69,264.71,11096.0,256.5472,256.5472,255.3509,255.3702,11096.0
2022-08-31 15:30:00,264.71,265.27,264.38,265.19,20097.0,255.3702,255.9105,255.0519,255.8333,20097.0
2022-08-31 15:40:00,265.19,265.85,264.88,265.74,35619.0,255.8333,256.47,255.5342,256.3639,35619.0
2022-08-31 15:50:00,265.69,265.69,264.73,264.75,100636.0,256.3156,256.3156,255.3895,255.4088,100636.0
2022-09-01 09:30:00,262.58,263.48,262.57,263.15,13409.0,253.3154,254.1836,253.3057,253.8653,13409.0
2022-09-01 09:40:00,263.39,264.04,262.83,263.65,14948.0,254.0968,254.7239,253.5566,254.3476,14948.0
2022-09-01 09:50:00,263.47,263.87,263.38,263.59,6346.0,254.174,254.5599,254.0871,254.2897,6346.0
2022-09-01 10:00:00,263.84,263.97,263.01,263.8,15234.0,254.5309,254.6563,253.7302,254.4923,15234.0
2022-09-01 10:10:00,263.77,263.82,262.69,262.87,9130.0,254.4634,254.5116,253.4215,253.5951,9130.0
2022-09-01 10:20:00,262.89,263.79,262.82,263.55,6606.0,253.6144,254.4827,253.5469,254.2511,6606.0
2022-09-01 10:30:00,263.5,263.8,262.97,262.97,6131.0,254.2029,254.4923,253.6916,253.6916,6131.0
2022-09-01 10:40:00,263.26,263.31,262.32,262.5,17527.0,253.9714,254.0196,253.0645,253.2382,17527.0
2022-09-01 10:50:00,262.3,263.29,262.23,262.95,12337.0,253.0453,254.0003,252.9777,253.6723,12337.0
2022-09-01 11:00:00,262.96,263.62,262.73,263.62,7430.0,253.682,254.3187,253.4601,254.3187,7430.0
2022-09-01 11:10:00,263.73,264.37,263.73,264.35,4135.0,254.4248,255.0422,254.4248,255.0229,4135.0
2022-09-01 11:20:00,264.61,264.61,263.73,263.81,7543.0,255.2737,255.2737,254.4248,254.502,7543.0
2022-09-01 11:30:00,263.72,265.26,263.72,265.06,14130.0,254.4152,255.9008,254.4152,255.7079,14130.0
2022-09-01 11:40:00,265.17,265.18,264.32,264.5,5484.0,255.814,255.8236,254.994,255.1676,5484.0
2022-09-01 11:50:00,264.56,264.72,263.78,264.04,3962.0,255.2255,255.3799,254.473,254.7239,3962.0
2022-09-01 12:00:00,264.19,264.96,264.09,264.96,2738.0,254.8686,255.6114,254.7721,255.6114,2738.0
2022-09-01 12:10:00,264.66,264.97,264.46,264.69,4082.0,255.322,255.621,255.129,255.3509,4082.0
2022-09-01 12:20:00,264.81,264.89,264.32,264.44,3023.0,255.4667,255.5439,254.994,255.1097,3023.0
2022-09-01 12:30:00,264.38,264.59,263.89,263.89,2703.0,255.0519,255.2545,254.5792,254.5792,2703.0
2022-09-01 12:40:00,263.83,264.4,263.82,264.06,1962.0,254.5213,255.0712,254.5116,254.7432,1962.0
2022-09-01 12:50:00,264.29,264.29,263.87,264.02,2166.0,254.965,254.965,254.5599,254.7046,2166.0
2022-09-01 13:00:00,264.19,264.73,264.1,264.73,3410.0,254.8686,255.3895,254.7817,255.3895,3410.0
2022-09-01 13:10:00,264.79,266.0,264.79,265.79,12880.0,255.4474,256.6147,255.4474,256.4121,12880.0
2022-09-01 13:20:00,265.8,266.26,265.47,266.26,8465.0,256.4218,256.8655,256.1034,256.8655,8465.0
2022-09-01 13:30:00,266.1,266.25,265.66,265.69,3163.0,256.7112,256.8559,256.2867,256.3156,3163.0
2022-09-01 13:40:00,265.89,265.89,265.29,265.49,10960.0,256.5086,256.5086,255.9298,256.1227,10960.0
2022-09-01 13:50:00,265.59,265.74,265.34,265.56,3711.0,256.2192,256.3639,255.978,256.1902,3711.0
2022-09-01 14:00:00,265.69,266.14,265.55,265.73,5058.0,256.3156,256.7498,256.1806,256.3542,5058.0
2022-09-01 14:10:00,265.66,266.16,265.33,266.0,4062.0,256.2867,256.7691,255.9683,256.6147,4062.0
2022-09-01 14:20:00,266.12,267.11,266.12,266.7,8045.0,256.7305,257.6855,256.7305,257.29,8045.0
2022-09-01 14:30:00,266.8,267.19,266.54,266.54,4476.0,257.3865,257.7627,257.1357,257.1357,4476.0
2022-09-01 14:40:00,266.78,266.85,266.07,266.07,4616.0,257.3672,257.4347,256.6822,256.6822,4616.0
2022-09-01 14:50:00,266.16,266.71,265.96,266.48,6474.0,256.7691,257.2997,256.5761,257.0778,6474.0
2022-09-01 15:00:00,266.47,267.06,266.36,267.03,4541.0,257.0681,257.6373,256.962,257.6084,4541.0
2022-09-01 15:10:00,267.04,267.12,266.51,266.63,5227.0,257.618,257.6952,257.1067,257.2225,5227.0
2022-09-01 15:20:00,266.51,266.54,265.87,266.03,6635.0,257.1067,257.1357,256.4893,256.6436,6635.0
2022-09-01 15:30:00,265.9,266.35,265.78,266.09,7552.0,256.5182,256.9524,256.4025,256.7015,7552.0
2022-09-01 15:40:00,266.12,266.44,265.94,266.1,7602.0,256.7305,257.0392,256.5568,256.7112,7602.0
2022-09-01 15:50:00,266.29,267.93,266.29,267.63,39928.0,256.8945,258.4766,256.8945,258.1872,39928.0
2022-09-02 09:30:00,271.69,271.69,269.5,269.5,8554.0,262.1039,262.1039,259.9912,259.9912,8554.0
2022-09-02 09:40:00,269.1,269.84,268.8,269.67,1723.0,259.6053,260.3192,259.3159,260.1552,1723.0
2022-09-02 09:50:00,269.88,270.14,268.89,269.36,4571.0,260.3578,260.6086,259.4027,259.8562,4571.0
2022-09-02 10:00:00,269.03,269.03,268.01,268.45,1300.0,259.5378,259.5378,258.5538,258.9783,1300.0
2022-09-02 10:10:00,268.98,270.14,268.98,269.63,2680.0,259.4896,260.6086,259.4896,260.1166,2680.0
2022-09-02 10:20:00,269.61,269.9,269.24,269.8,2479.0,260.0973,260.3771,259.7404,260.2806,2479.0
2022-09-02 10:30:00,270.12,270.87,270.12,270.78,3928.0,260.5893,261.3129,260.5893,261.2261,3928.0
2022-09-02 10:40:00,270.8,271.05,270.56,270.57,4843.0,261.2453,261.4865,261.0138,261.0235,4843.0
2022-09-02 10:50:00,270.67,270.77,270.11,270.18,3200.0,261.1199,261.2164,260.5797,260.6472,3200.0
2022-09-02 11:00:00,270.64,271.15,270.59,271.03,2377.0,261.091,261.583,261.0428,261.4672,2377.0
2022-09-02 11:10:00,270.9,271.25,270.66,271.18,2578.0,261.3418,261.6795,261.1103,261.6119,2578.0
2022-09-02 11:20:00,271.32,271.73,270.94,270.98,6656.0,261.747,262.1425,261.3804,261.419,6656.0
2022-09-02 11:30:00,270.98,271.71,270.98,271.61,2367.0,261.419,262.1232,261.419,262.0268,2367.0
2022-09-02 11:40:00,271.1,271.36,270.51,271.22,6678.0,261.5348,261.7856,260.9656,261.6505,6678.0
2022-09-02 11:50:00,271.23,271.81,271.2,271.74,11442.0,261.6602,262.2197,261.6312,262.1522,11442.0
2022-09-02 12:00:00,271.75,272.0,271.65,271.77,4500.0,262.1618,262.403,262.0654,262.1811,4500.0
2022-09-02 12:10:00,271.6,271.76,271.08,271.08,2586.0,262.0171,262.1715,261.5155,261.5155,2586.0
2022-09-02 12:20:00,271.02,271.06,269.82,269.95,2057.0,261.4576,261.4962,260.2999,260.4253,2057.0
2022-09-02 12:30:00,269.92,270.28,269.31,269.59,5644.0,260.3964,260.7437,259.8079,260.078,5644.0
2022-09-02 12:40:00,269.45,269.45,268.58,268.58,4294.0,259.943,259.943,259.1037,259.1037,4294.0
2022-09-02 12:50:00,268.48,269.09,268.23,268.93,2300.0,259.0072,259.5957,258.766,259.4413,2300.0
2022-09-02 13:00:00,268.72,268.72,267.28,267.48,3420.0,259.2387,259.2387,257.8495,258.0425,3420.0
2022-09-02 13:10:00,267.5,267.92,266.96,267.92,5374.0,258.0618,258.467,257.5408,258.467,5374.0
2022-09-02 13:20:00,267.76,267.86,266.17,266.18,10802.0,258.3126,258.4091,256.7787,256.7884,10802.0
2022-09-02 13:30:00,266.3,266.77,266.15,266.67,2000.0,256.9041,257.3575,256.7594,257.2611,2000.0
2022-09-02 13:40:00,266.5,267.24,266.24,266.24,1795.0,257.0971,257.811,256.8462,256.8462,1795.0
2022-09-02 13:50:00,266.01,266.4,265.78,265.78,9395.0,256.6244,257.0006,256.4025,256.4025,9395.0
2022-09-02 14:00:00,265.82,266.33,265.42,266.08,4420.0,256.4411,256.9331,256.0552,256.6919,4420.0
2022-09-02 14:10:00,265.97,266.12,265.59,265.78,5009.0,256.5858,256.7305,256.2192,256.4025,5009.0
2022-09-02 14:20:00,265.67,266.17,265.3,266.05,4207.0,256.2963,256.7787,255.9394,256.6629,4207.0
2022-09-02 14:30:00,265.82,266.44,265.42,266.17,8432.0,256.4411,257.0392,256.0552,256.7787,8432.0
2022-09-02 14:40:00,266.29,266.34,265.71,265.77,6530.0,256.8945,256.9427,256.3349,256.3928,6530.0
2022-09-02 14:50:00,265.64,265.74,264.84,264.95,6931.0,256.2674,256.3639,255.4956,255.6018,6931.0
2022-09-02 15:00:00,265.19,265.9,265.19,265.7,8072.0,255.8333,256.5182,255.8333,256.3253,8072.0
2022-09-02 15:10:00,265.29,265.71,265.27,265.51,9179.0,255.9298,256.3349,255.9105,256.142,9179.0
2022-09-02 15:20:00,265.66,265.9,264.87,265.19,5364.0,256.2867,256.5182,255.5246,255.8333,5364.0
2022-09-02 15:30:00,264.96,265.04,263.27,263.43,10014.0,255.6114,255.6886,253.981,254.1354,10014.0
2022-09-02 15:40:00,263.39,263.91,263.07,263.82,24955.0,254.0968,254.5984,253.7881,254.5116,24955.0
2022-09-02 15:50:00,263.98,264.96,263.97,264.8,31697.0,254.666,255.6114,254.6563,255.457,31697.0
2022-09-06 09:30:00,265.76,266.53,265.09,265.09,7703.0,256.3832,257.126,255.7368,255.7368,7703.0
2022-09-06 09:40:00,265.48,265.67,264.13,264.49,4985.0,256.1131,256.2963,254.8107,255.158,4985.0
2022-09-06 09:50:00,264.39,265.07,263.73,265.07,8915.0,255.0615,255.7175,254.4248,255.7175,8915.0
2022-09-06 10:00:00,265.0,265.04,262.6,262.92,6628.0,255.65,255.6886,253.3347,253.6434,6628.0
2022-09-06 10:10:00,262.93,263.61,262.7,263.4,6986.0,253.653,254.309,253.4311,254.1064,6986.0
2022-09-06 10:20:00,263.49,264.68,263.12,264.66,5431.0,254.1933,255.3413,253.8363,255.322,5431.0
2022-09-06 10:30:00,264.86,264.92,263.91,264.14,3937.0,255.5149,255.5728,254.5984,254.8203,3937.0
2022-09-06 10:40:00,265.15,265.8,264.95,265.49,6294.0,255.7947,256.4218,255.6018,256.1227,6294.0
2022-09-06 10:50:00,265.54,266.4,265.34,265.6,3705.0,256.1709,257.0006,255.978,256.2288,3705.0
2022-09-06 11:00:00,265.5,266.48,265.5,266.23,3965.0,256.1323,257.0778,256.1323,256.8366,3965.0
2022-09-06 11:10:00,265.53,265.61,264.96,265.13,2503.0,256.1613,256.2385,255.6114,255.7754,2503.0
2022-09-06 11:20:00,265.04,265.48,264.62,264.76,5460.0,255.6886,256.1131,255.2834,255.4185,5460.0
2022-09-06 11:30:00,264.76,265.71,264.76,265.47,1983.0,255.4185,256.3349,255.4185,256.1034,1983.0
2022-09-06 11:40:00,265.2,266.21,265.16,265.97,2365.0,255.8429,256.8173,255.8043,256.5858,2365.0
2022-09-06 11:50:00,266.12,266.94,266.1,266.45,6503.0,256.7305,257.5215,256.7112,257.0488,6503.0
2022-09-06 12:00:00,266.18,266.38,265.37,265.4,1526.0,256.7884,256.9813,256.0069,256.0359,1526.0
2022-09-06 12:10:00,265.08,265.38,264.64,264.64,4491.0,255.7272,256.0166,255.3027,255.3027,4491.0
2022-09-06 12:20:00,264.75,265.32,264.44,265.32,11655.0,255.4088,255.9587,255.1097,255.9587,11655.0
2022-09-06 12:30:00,265.54,265.54,265.07,265.38,2505.0,256.1709,256.1709,255.7175,256.0166,2505.0
2022-09-06 12:40:00,265.35,266.13,265.16,265.93,3100.0,255.9876,256.7401,255.8043,256.5472,3100.0
2022-09-06 12:50:00,265.94,266.08,265.52,265.67,3173.0,256.5568,256.6919,256.1516,256.2963,3173.0
2022-09-06 13:00:00,265.79,265.79,264.61,264.61,3769.0,256.4121,256.4121,255.2737,255.2737,3769.0
2022-09-06 13:10:00,264.66,265.11,264.37,265.02,11055.0,255.322,255.7561,255.0422,255.6693,11055.0
2022-09-06 13:20:00,265.12,265.2,264.93,265.0,5760.0,255.7658,255.8429,255.5825,255.65,5760.0
2022-09-06 13:30:00,264.98,265.5,264.9,265.4,11204.0,255.6307,256.1323,255.5535,256.0359,11204.0
2022-09-06 13:40:00,265.3,265.3,264.68,264.96,8685.0,255.9394,255.9394,255.3413,255.6114,8685.0
2022-09-06 13:50:00,264.93,265.6,264.81,265.56,6460.0,255.5825,256.2288,255.4667,256.1902,6460.0
2022-09-06 14:00:00,265.52,265.74,265.35,265.36,4477.0,256.1516,256.3639,255.9876,255.9973,4477.0
2022-09-06 14:10:00,265.59,266.34,265.43,266.2,5471.0,256.2192,256.9427,256.0648,256.8076,5471.0
2022-09-06 14:20:00,266.06,266.08,265.78,265.9,4001.0,256.6726,256.6919,256.4025,256.5182,4001.0
2022-09-06 14:30:00,265.88,265.91,265.35,265.91,4047.0,256.4989,256.5279,255.9876,256.5279,4047.0
2022-09-06 14:40:00,265.71,265.74,265.24,265.74,2105.0,256.3349,256.3639,255.8815,256.3639,2105.0
2022-09-06 14:50:00,265.61,265.74,264.92,265.48,9678.0,256.2385,256.3639,255.5728,256.1131,9678.0
2022-09-06 15:00:00,265.63,265.73,265.11,265.61,3198.0,256.2578,256.3542,255.7561,256.2385,3198.0
2022-09-06 15:10:00,265.8,266.69,265.8,266.4,13664.0,256.4218,257.2804,256.4218,257.0006,13664.0
2022-09-06 15:20:00,266.31,266.93,265.99,266.55,29403.0,256.9138,257.5119,256.6051,257.1453,29403.0
2022-09-06 15:30:00,266.6,266.6,265.63,266.15,19610.0,257.1935,257.1935,256.2578,256.7594,19610.0
2022-09-06 15:40:00,265.94,266.67,265.94,266.3,14927.0,256.5568,257.2611,256.5568,256.9041,14927.0
2022-09-06 15:50:00,266.15,266.8,265.43,266.76,53573.0,256.7594,257.3865,256.0648,257.3479,53573.0
2022-09-07 09:30:00,266.59,267.48,265.4,267.48,6202.0,257.1839,258.0425,256.0359,258.0425,6202.0
2022-09-07 09:40:00,267.65,268.75,267.6,268.75,4807.0,258.2065,259.2677,258.1583,259.2677,4807.0
2022-09-07 09:50:00,268.51,268.53,267.41,267.61,3857.0,259.0361,259.0554,257.975,258.1679,3857.0
2022-09-07 10:00:00,267.41,268.01,267.12,267.53,3147.0,257.975,258.5538,257.6952,258.0907,3147.0
2022-09-07 10:10:00,267.39,267.83,266.94,267.83,1400.0,257.9557,258.3801,257.5215,258.3801,1400.0
2022-09-07 10:20:00,267.77,267.77,267.06,267.74,1574.0,258.3223,258.3223,257.6373,258.2933,1574.0
2022-09-07 10:30:00,268.84,269.0,267.91,268.03,1749.0,259.3545,259.5089,258.4573,258.5731,1749.0
2022-09-07 10:40:00,268.24,268.35,268.0,268.35,1142.0,258.7757,258.8818,258.5441,258.8818,1142.0
2022-09-07 10:50:00,268.69,268.8,268.37,268.62,2553.0,259.2098,259.3159,258.9011,259.1423,2553.0
2022-09-07 11:00:00,268.35,268.74,268.25,268.68,2000.0,258.8818,259.258,258.7853,259.2001,2000.0
2022-09-07 11:10:00,268.65,269.35,268.65,269.35,600.0,259.1712,259.8465,259.1712,259.8465,600.0
2022-09-07 11:20:00,269.12,269.63,268.9,268.91,1494.0,259.6246,260.1166,259.4124,259.422,1494.0
2022-09-07 11:30:00,269.25,269.27,268.6,269.27,2714.0,259.75,259.7693,259.123,259.7693,2714.0
2022-09-07 11:40:00,269.04,269.27,268.87,269.27,1386.0,259.5474,259.7693,259.3834,259.7693,1386.0
2022-09-07 11:50:00,269.36,269.66,269.01,269.21,2232.0,259.8562,260.1456,259.5185,259.7114,2232.0
2022-09-07 12:00:00,269.46,269.67,268.8,269.21,1539.0,259.9526,260.1552,259.3159,259.7114,1539.0
2022-09-07 12:10:00,269.1,269.11,268.72,268.73,2461.0,259.6053,259.615,259.2387,259.2484,2461.0
2022-09-07 12:20:00,268.69,268.74,268.15,268.51,2111.0,259.2098,259.258,258.6888,259.0361,2111.0
2022-09-07 12:30:00,268.54,269.3,268.42,269.3,8594.0,259.0651,259.7983,258.9493,259.7983,8594.0
2022-09-07 12:40:00,269.37,270.3,269.32,269.89,2555.0,259.8658,260.763,259.8176,260.3675,2555.0
2022-09-07 12:50:00,270.25,270.25,269.66,269.96,4197.0,260.7148,260.7148,260.1456,260.435,4197.0
2022-09-07 13:00:00,270.02,270.57,269.93,270.35,2507.0,260.4929,261.0235,260.406,260.8112,2507.0
2022-09-07 13:10:00,270.34,270.66,270.22,270.41,5834.0,260.8016,261.1103,260.6858,260.8691,5834.0
2022-09-07 13:20:00,270.42,270.61,270.28,270.51,4565.0,260.8788,261.062,260.7437,260.9656,4565.0
2022-09-07 13:30:00,270.54,270.92,270.43,270.92,2606.0,260.9945,261.3611,260.8884,261.3611,2606.0
2022-09-07 13:40:00,271.09,271.54,271.09,271.36,2689.0,261.5251,261.9592,261.5251,261.7856,2689.0
2022-09-07 13:50:00,271.59,271.92,271.54,271.54,2462.0,262.0075,262.3258,261.9592,261.9592,2462.0
2022-09-07 14:00:00,271.69,272.73,271.69,272.11,2970.0,262.1039,263.1072,262.1039,262.5091,2970.0
2022-09-07 14:10:00,272.04,272.37,271.96,271.96,2426.0,262.4416,262.76,262.3644,262.3644,2426.0
2022-09-07 14:20:00,272.15,272.58,271.85,272.57,3383.0,262.5477,262.9625,262.2583,262.9529,3383.0
2022-09-07 14:30:00,272.67,272.83,272.46,272.71,4535.0,263.0494,263.2037,262.8468,263.088,4535.0
2022-09-07 14:40:00,272.88,272.93,272.72,272.74,1803.0,263.252,263.3002,263.0976,263.1169,1803.0
2022-09-07 14:50:00,272.93,273.28,272.62,273.17,3837.0,263.3002,263.6378,263.0011,263.5317,3837.0
2022-09-07 15:00:00,273.06,273.14,272.79,273.04,3585.0,263.4256,263.5028,263.1651,263.4063,3585.0
2022-09-07 15:10:00,273.06,273.48,272.87,273.48,8775.0,263.4256,263.8308,263.2423,263.8308,8775.0
2022-09-07 15:20:00,273.43,273.92,273.36,273.86,4316.0,263.7826,264.2553,263.715,264.1974,4316.0
2022-09-07 15:30:00,273.83,273.83,273.05,273.13,9290.0,264.1684,264.1684,263.416,263.4931,9290.0
2022-09-07 15:40:00,273.14,273.63,272.85,273.48,9670.0,263.5028,263.9755,263.223,263.8308,9670.0
2022-09-07 15:50:00,273.31,273.33,272.65,273.06,40363.0,263.6668,263.6861,263.0301,263.4256,40363.0
2022-09-08 09:30:00,270.24,270.45,268.79,268.8,13241.0,260.7051,260.9077,259.3063,259.3159,13241.0
2022-09-08 09:40:00,269.24,271.19,268.4,271.17,5506.0,259.7404,261.6216,258.93,261.6023,5506.0
2022-09-08 09:50:00,270.82,271.38,270.73,270.92,1098.0,261.2646,261.8049,261.1778,261.3611,1098.0
2022-09-08 10:00:00,271.47,271.47,270.12,270.69,2980.0,261.8917,261.8917,260.5893,261.1392,2980.0
2022-09-08 10:10:00,270.77,271.77,270.2,271.69,2204.0,261.2164,262.1811,260.6665,262.1039,2204.0
2022-09-08 10:20:00,271.69,272.12,271.3,271.9,3390.0,262.1039,262.5188,261.7277,262.3065,3390.0
2022-09-08 10:30:00,271.77,272.8,271.74,272.66,2034.0,262.1811,263.1748,262.1522,263.0397,2034.0
2022-09-08 10:40:00,272.65,273.6,272.55,273.2,7247.0,263.0301,263.9466,262.9336,263.5607,7247.0
2022-09-08 10:50:00,273.18,273.87,273.13,273.57,4030.0,263.5414,264.207,263.4931,263.9176,4030.0
2022-09-08 11:00:00,273.39,273.79,272.97,273.19,1457.0,263.744,264.1298,263.3388,263.551,1457.0
2022-09-08 11:10:00,273.03,273.15,272.77,273.02,1600.0,263.3967,263.5124,263.1458,263.387,1600.0
2022-09-08 11:20:00,273.29,273.29,272.7,272.92,2472.0,263.6475,263.6475,263.0783,263.2905,2472.0
2022-09-08 11:30:00,273.12,273.37,272.82,272.82,3407.0,263.4835,263.7247,263.1941,263.1941,3407.0
2022-09-08 11:40:00,272.47,273.03,272.29,272.77,2522.0,262.8564,263.3967,262.6828,263.1458,2522.0
2022-09-08 11:50:00,272.6,272.84,272.59,272.82,2379.0,262.9818,263.2134,262.9722,263.1941,2379.0
2022-09-08 12:00:00,272.98,272.98,270.15,270.76,3420.0,263.3484,263.3484,260.6183,261.2068,3420.0
2022-09-08 12:10:00,270.66,271.02,269.99,270.99,3190.0,261.1103,261.4576,260.4639,261.4286,3190.0
2022-09-08 12:20:00,270.99,270.99,269.92,270.26,4356.0,261.4286,261.4286,260.3964,260.7244,4356.0
2022-09-08 12:30:00,270.48,271.33,270.35,271.16,3696.0,260.9366,261.7566,260.8112,261.5926,3696.0
2022-09-08 12:40:00,271.04,272.14,271.04,272.04,2130.0,261.4769,262.5381,261.4769,262.4416,2130.0
2022-09-08 12:50:00,271.86,272.56,271.86,271.97,4356.0,262.2679,262.9432,262.2679,262.3741,4356.0
2022-09-08 13:00:00,272.15,272.15,271.34,271.75,3371.0,262.5477,262.5477,261.7663,262.1618,3371.0
2022-09-08 13:10:00,271.94,272.87,271.94,272.46,2797.0,262.3451,263.2423,262.3451,262.8468,2797.0
2022-09-08 13:20:00,272.54,273.39,272.54,273.16,7864.0,262.924,263.744,262.924,263.5221,7864.0
2022-09-08 13:30:00,273.06,273.32,272.4,273.28,2963.0,263.4256,263.6764,262.7889,263.6378,2963.0
2022-09-08 13:40:00,273.04,273.41,272.96,273.19,2504.0,263.4063,263.7633,263.3291,263.551,2504.0
2022-09-08 13:50:00,273.25,273.26,272.2,273.0,3597.0,263.6089,263.6185,262.5959,263.3677,3597.0
2022-09-08 14:00:00,272.97,273.65,272.85,272.96,2388.0,263.3388,263.9948,263.223,263.3291,2388.0
2022-09-08 14:10:00,273.22,273.49,273.04,273.49,2107.0,263.58,263.8404,263.4063,263.8404,2107.0
2022-09-08 14:20:00,273.34,273.34,272.96,273.16,3600.0,263.6957,263.6957,263.3291,263.5221,3600.0
2022-09-08 14:30:00,273.08,273.62,273.08,273.59,2816.0,263.4449,263.9658,263.4449,263.9369,2816.0
2022-09-08 14:40:00,273.55,273.9,273.11,273.2,7349.0,263.8983,264.236,263.4738,263.5607,7349.0
2022-09-08 14:50:00,273.24,273.58,272.95,273.16,5173.0,263.5993,263.9273,263.3195,263.5221,5173.0
2022-09-08 15:00:00,273.04,273.24,272.56,272.86,3991.0,263.4063,263.5993,262.9432,263.2327,3991.0
2022-09-08 15:10:00,273.06,273.88,272.61,273.81,13149.0,263.4256,264.2167,262.9915,264.1491,13149.0
2022-09-08 15:20:00,273.87,274.12,273.73,273.92,5840.0,264.207,264.4482,264.072,264.2553,5840.0
2022-09-08 15:30:00,273.88,274.1,273.3,273.38,7251.0,264.2167,264.4289,263.6571,263.7343,7251.0
2022-09-08 15:40:00,273.36,273.87,272.88,273.58,22090.0,263.715,264.207,263.252,263.9273,22090.0
2022-09-08 15:50:00,273.6,274.86,273.6,274.76,36276.0,263.9466,265.1621,263.9466,265.0656,36276.0
2022-09-09 09:30:00,276.41,278.34,275.85,277.06,23898.0,266.6574,268.5193,266.1172,267.2845,23898.0
2022-09-09 09:40:00,277.15,277.55,275.94,277.39,4048.0,267.3713,267.7572,266.204,267.6028,4048.0
2022-09-09 09:50:00,276.88,277.04,276.12,277.04,4725.0,267.1108,267.2652,266.3776,267.2652,4725.0
2022-09-09 10:00:00,277.33,278.22,276.9,278.22,6167.0,267.5449,268.4035,267.1301,268.4035,6167.0
2022-09-09 10:10:00,278.21,278.72,277.56,277.58,6436.0,268.3939,268.8859,267.7668,267.7861,6436.0
2022-09-09 10:20:00,277.8,278.38,277.46,278.26,4978.0,267.9984,268.5579,267.6704,268.4421,4978.0
2022-09-09 10:30:00,278.21,278.4,277.9,277.91,3473.0,268.3939,268.5772,268.0948,268.1045,3473.0
2022-09-09 10:40:00,278.06,278.81,278.04,278.39,4431.0,268.2492,268.9727,268.2299,268.5675,4431.0
2022-09-09 10:50:00,278.5,278.51,278.02,278.15,3000.0,268.6737,268.6833,268.2106,268.336,3000.0
2022-09-09 11:00:00,278.24,278.36,277.78,277.81,8485.0,268.4228,268.5386,267.9791,268.008,8485.0
2022-09-09 11:10:00,277.87,278.27,277.5,277.79,11849.0,268.0659,268.4518,267.7089,267.9887,11849.0
2022-09-09 11:20:00,277.84,278.08,277.75,277.94,5524.0,268.037,268.2685,267.9501,268.1334,5524.0
2022-09-09 11:30:00,277.93,277.95,277.25,277.95,2400.0,268.1238,268.1431,267.4678,268.1431,2400.0
2022-09-09 11:40:00,278.09,278.17,277.67,277.98,7276.0,268.2781,268.3553,267.873,268.172,7276.0
2022-09-09 11:50:00,277.99,277.99,277.51,277.72,3381.0,268.1817,268.1817,267.7186,267.9212,3381.0
2022-09-09 12:00:00,277.67,277.78,276.77,276.99,4227.0,267.873,267.9791,267.0047,267.2169,4227.0
2022-09-09 12:10:00,277.04,277.56,276.93,277.25,2193.0,267.2652,267.7668,267.1591,267.4678,2193.0
2022-09-09 12:20:00,277.11,277.2,276.26,276.49,2499.0,267.3327,267.4195,266.5127,266.7346,2499.0
2022-09-09 12:30:00,276.42,276.92,276.42,276.82,1694.0,266.6671,267.1494,266.6671,267.0529,1694.0
2022-09-09 12:40:00,276.91,277.16,276.65,277.15,2255.0,267.1398,267.3809,266.8889,267.3713,2255.0
2022-09-09 12:50:00,277.29,277.5,277.23,277.4,20050.0,267.5064,267.7089,267.4485,267.6125,20050.0
2022-09-09 13:00:00,277.72,277.72,277.26,277.65,2901.0,267.9212,267.9212,267.4774,267.8537,2901.0
2022-09-09 13:10:00,277.61,278.09,277.6,277.96,4393.0,267.8151,268.2781,267.8054,268.1527,4393.0
2022-09-09 13:20:00,277.93,278.34,277.87,278.23,29108.0,268.1238,268.5193,268.0659,268.4132,29108.0
2022-09-09 13:30:00,278.29,278.6,278.19,278.6,4276.0,268.4711,268.7701,268.3746,268.7701,4276.0
2022-09-09 13:40:00,278.51,278.68,278.26,278.4,9064.0,268.6833,268.8473,268.4421,268.5772,9064.0
2022-09-09 13:50:00,278.39,278.39,277.94,278.22,4929.0,268.5675,268.5675,268.1334,268.4035,4929.0
2022-09-09 14:00:00,278.17,278.34,277.97,278.25,4378.0,268.3553,268.5193,268.1624,268.4325,4378.0
2022-09-09 14:10:00,278.22,278.97,278.2,278.89,4120.0,268.4035,269.1271,268.3843,269.0499,4120.0
2022-09-09 14:20:00,278.78,279.25,278.67,279.25,10687.0,268.9438,269.3972,268.8377,269.3972,10687.0
2022-09-09 14:30:00,279.24,279.55,279.14,279.39,11483.0,269.3876,269.6866,269.2911,269.5323,11483.0
2022-09-09 14:40:00,279.11,279.54,279.08,279.19,4939.0,269.2621,269.677,269.2332,269.3393,4939.0
2022-09-09 14:50:00,279.1,279.24,278.87,279.23,4865.0,269.2525,269.3876,269.0306,269.3779,4865.0
2022-09-09 15:00:00,279.22,279.98,279.22,279.93,10934.0,269.3683,270.1014,269.3683,270.0532,10934.0
2022-09-09 15:10:00,280.0,280.16,279.93,280.06,4537.0,270.1207,270.2751,270.0532,270.1786,4537.0
2022-09-09 15:20:00,280.0,280.0,279.69,279.83,4479.0,270.1207,270.1207,269.8217,269.9567,4479.0
2022-09-09 15:30:00,279.67,279.93,279.57,279.59,10344.0,269.8024,270.0532,269.7059,269.7252,10344.0
2022-09-09 15:40:00,279.67,279.91,279.37,279.52,11416.0,269.8024,270.0339,269.513,269.6577,11416.0
2022-09-09 15:50:00,279.63,279.91,278.79,279.01,51387.0,269.7638,270.0339,268.9534,269.1657,51387.0
2022-09-12 09:30:00,280.54,282.64,280.54,281.4,19279.0,270.6417,272.6676,270.6417,271.4713,19279.0
2022-09-12 09:40:00,281.82,282.32,280.88,282.32,2305.0,271.8765,272.3589,270.9697,272.3589,2305.0
2022-09-12 09:50:00,282.45,283.55,281.72,283.55,4289.0,272.4843,273.5455,271.7801,273.5455,4289.0
2022-09-12 10:00:00,283.32,283.44,282.87,283.16,9081.0,273.3236,273.4394,272.8895,273.1692,9081.0
2022-09-12 10:10:00,283.16,284.38,283.16,284.38,5729.0,273.1692,274.3462,273.1692,274.3462,5729.0
2022-09-12 10:20:00,284.66,285.16,283.95,284.03,26070.0,274.6163,275.0987,273.9314,274.0086,26070.0
2022-09-12 10:30:00,284.07,284.45,283.29,283.66,6998.0,274.0471,274.4137,273.2947,273.6516,6998.0
2022-09-12 10:40:00,283.56,283.6,283.02,283.26,1800.0,273.5551,273.5937,273.0342,273.2657,1800.0
2022-09-12 10:50:00,283.38,283.67,282.47,282.48,10088.0,273.3815,273.6613,272.5036,272.5132,10088.0
2022-09-12 11:00:00,282.56,282.56,281.18,281.74,3036.0,272.5904,272.5904,271.2591,271.7993,3036.0
2022-09-12 11:10:00,281.78,281.97,281.31,281.74,2736.0,271.8379,272.0212,271.3845,271.7993,2736.0
2022-09-12 11:20:00,281.96,282.15,281.77,282.11,6383.0,272.0116,272.1949,271.8283,272.1563,6383.0
2022-09-12 11:30:00,282.13,282.52,281.5,281.76,4700.0,272.1756,272.5518,271.5678,271.8186,4700.0
2022-09-12 11:40:00,281.92,282.22,281.55,281.85,3905.0,271.973,272.2624,271.6161,271.9055,3905.0
2022-09-12 11:50:00,281.89,282.1,280.44,280.84,3747.0,271.9441,272.1466,270.5452,270.9311,3747.0
2022-09-12 12:00:00,280.99,281.37,280.84,280.88,4696.0,271.0758,271.4424,270.9311,270.9697,4696.0
2022-09-12 12:10:00,280.73,281.42,280.6,280.63,6674.0,270.825,271.4906,270.6996,270.7285,6674.0
2022-09-12 12:20:00,280.6,281.36,280.59,281.31,3073.0,270.6996,271.4328,270.6899,271.3845,3073.0
2022-09-12 12:30:00,281.34,281.6,281.08,281.54,4033.0,271.4135,271.6643,271.1626,271.6064,4033.0
2022-09-12 12:40:00,281.67,281.67,281.21,281.31,3327.0,271.7318,271.7318,271.288,271.3845,3327.0
2022-09-12 12:50:00,281.15,282.04,281.15,282.03,6135.0,271.2302,272.0888,271.2302,272.0791,6135.0
2022-09-12 13:00:00,282.22,282.22,281.42,282.18,5229.0,272.2624,272.2624,271.4906,272.2238,5229.0
2022-09-12 13:10:00,281.9,282.19,281.61,281.61,2413.0,271.9537,272.2335,271.6739,271.6739,2413.0
2022-09-12 13:20:00,281.59,281.9,281.42,281.76,1600.0,271.6546,271.9537,271.4906,271.8186,1600.0
2022-09-12 13:30:00,281.95,282.44,281.9,282.03,4002.0,272.0019,272.4747,271.9537,272.0791,4002.0
2022-09-12 13:40:00,281.72,282.01,281.55,281.92,3331.0,271.7801,272.0598,271.6161,271.973,3331.0
2022-09-12 13:50:00,282.0,282.21,281.82,281.93,2995.0,272.0502,272.2528,271.8765,271.9826,2995.0
2022-09-12 14:00:00,282.12,282.12,281.44,281.72,3288.0,272.1659,272.1659,271.5099,271.7801,3288.0
2022-09-12 14:10:00,281.76,282.58,281.76,282.12,4116.0,271.8186,272.6097,271.8186,272.1659,4116.0
2022-09-12 14:20:00,281.75,281.83,281.35,281.72,4505.0,271.809,271.8862,271.4231,271.7801,4505.0
2022-09-12 14:30:00,281.67,282.11,281.34,281.69,7472.0,271.7318,272.1563,271.4135,271.7511,7472.0
2022-09-12 14:40:00,281.73,282.54,281.73,282.42,29260.0,271.7897,272.5711,271.7897,272.4554,29260.0
2022-09-12 14:50:00,282.42,282.88,282.32,282.73,9603.0,272.4554,272.8991,272.3589,272.7544,9603.0
2022-09-12 15:00:00,282.63,283.07,282.55,283.06,5900.0,272.6579,273.0824,272.5808,273.0728,5900.0
2022-09-12 15:10:00,283.05,283.23,282.94,283.19,12823.0,273.0631,273.2368,272.957,273.1982,12823.0
2022-09-12 15:20:00,283.27,283.46,282.98,282.98,9615.0,273.2754,273.4587,272.9956,272.9956,9615.0
2022-09-12 15:30:00,282.99,282.99,281.79,282.03,10788.0,273.0052,273.0052,271.8476,272.0791,10788.0
2022-09-12 15:40:00,282.04,282.62,282.01,282.48,13940.0,272.0888,272.6483,272.0598,272.5132,13940.0
2022-09-12 15:50:00,282.46,282.92,281.91,282.66,41523.0,272.4939,272.9377,271.9634,272.6869,41523.0
2022-09-13 09:30:00,274.73,275.57,274.03,274.92,13137.0,265.0367,265.847,264.3614,265.22,13137.0
2022-09-13 09:40:00,274.69,276.12,274.62,275.93,10853.0,264.9981,266.3776,264.9306,266.1943,10853.0
2022-09-13 09:50:00,276.32,276.77,275.62,276.77,14008.0,266.5706,267.0047,265.8953,267.0047,14008.0
2022-09-13 10:00:00,276.53,276.54,275.24,275.24,2817.0,266.7732,266.7828,265.5287,265.5287,2817.0
2022-09-13 10:10:00,275.41,276.22,275.05,276.22,1580.0,265.6927,266.4741,265.3454,266.4741,1580.0
2022-09-13 10:20:00,276.38,276.38,274.67,275.03,3340.0,266.6285,266.6285,264.9788,265.3261,3340.0
2022-09-13 10:30:00,274.71,274.88,273.48,273.52,10969.0,265.0174,265.1814,263.8308,263.8694,10969.0
2022-09-13 10:40:00,273.57,273.6,272.9,273.25,8256.0,263.9176,263.9466,263.2713,263.6089,8256.0
2022-09-13 10:50:00,273.2,273.73,273.07,273.37,5010.0,263.5607,264.072,263.4353,263.7247,5010.0
2022-09-13 11:00:00,273.16,273.72,273.16,273.38,5778.0,263.5221,264.0623,263.5221,263.7343,5778.0
2022-09-13 11:10:00,273.64,274.03,273.17,273.65,2935.0,263.9851,264.3614,263.5317,263.9948,2935.0
2022-09-13 11:20:00,273.59,274.12,273.34,274.12,8510.0,263.9369,264.4482,263.6957,264.4482,8510.0
2022-09-13 11:30:00,274.15,274.15,273.68,273.98,2661.0,264.4771,264.4771,264.0237,264.3131,2661.0
2022-09-13 11:40:00,274.11,274.11,273.18,273.29,3920.0,264.4386,264.4386,263.5414,263.6475,3920.0
2022-09-13 11:50:00,273.14,273.74,273.11,273.69,5179.0,263.5028,264.0816,263.4738,264.0334,5179.0
2022-09-13 12:00:00,273.61,274.31,273.61,274.26,4286.0,263.9562,264.6315,263.9562,264.5833,4286.0
2022-09-13 12:10:00,274.17,274.21,273.9,273.9,4477.0,264.4964,264.535,264.236,264.236,4477.0
2022-09-13 12:20:00,273.79,274.17,273.34,273.48,4154.0,264.1298,264.4964,263.6957,263.8308,4154.0
2022-09-13 12:30:00,273.48,274.11,273.29,273.85,7983.0,263.8308,264.4386,263.6475,264.1877,7983.0
2022-09-13 12:40:00,273.85,273.97,273.68,273.97,4118.0,264.1877,264.3035,264.0237,264.3035,4118.0
2022-09-13 12:50:00,274.03,274.28,273.87,273.91,3255.0,264.3614,264.6026,264.207,264.2456,3255.0
2022-09-13 13:00:00,273.71,273.91,273.18,273.55,3200.0,264.0527,264.2456,263.5414,263.8983,3200.0
2022-09-13 13:10:00,273.58,274.02,273.52,273.52,4126.0,263.9273,264.3517,263.8694,263.8694,4126.0
2022-09-13 13:20:00,273.61,274.09,273.58,274.08,2700.0,263.9562,264.4193,263.9273,264.4096,2700.0
2022-09-13 13:30:00,274.31,274.65,273.98,274.19,6043.0,264.6315,264.9595,264.3131,264.5157,6043.0
2022-09-13 13:40:00,274.19,274.2,273.81,273.84,2254.0,264.5157,264.5254,264.1491,264.1781,2254.0
2022-09-13 13:50:00,274.2,274.2,273.38,273.6,4071.0,264.5254,264.5254,263.7343,263.9466,4071.0
2022-09-13 14:00:00,273.5,273.6,273.09,273.09,3381.0,263.8501,263.9466,263.4545,263.4545,3381.0
2022-09-13 14:10:00,273.17,273.52,272.96,273.26,1998.0,263.5317,263.8694,263.3291,263.6185,1998.0
2022-09-13 14:20:00,273.53,273.53,272.85,273.01,2928.0,263.879,263.879,263.223,263.3774,2928.0
2022-09-13 14:30:00,273.01,273.09,272.48,272.59,3774.0,263.3774,263.4545,262.8661,262.9722,3774.0
2022-09-13 14:40:00,272.5,272.58,272.07,272.18,2347.0,262.8854,262.9625,262.4705,262.5767,2347.0
2022-09-13 14:50:00,272.04,272.26,271.58,271.66,7909.0,262.4416,262.6538,261.9978,262.075,7909.0
2022-09-13 15:00:00,271.87,271.87,270.99,271.32,7262.0,262.2776,262.2776,261.4286,261.747,7262.0
2022-09-13 15:10:00,271.5,271.58,270.88,270.91,5989.0,261.9206,261.9978,261.3225,261.3515,5989.0
2022-09-13 15:20:00,271.08,271.49,270.78,270.79,6087.0,261.5155,261.911,261.2261,261.2357,6087.0
2022-09-13 15:30:00,270.75,270.85,269.85,270.67,19198.0,261.1971,261.2936,260.3289,261.1199,19198.0
2022-09-13 15:40:00,270.78,270.79,269.29,269.8,26487.0,261.2261,261.2357,259.7886,260.2806,26487.0
2022-09-13 15:50:00,269.77,270.99,269.51,270.28,69618.0,260.2517,261.4286,260.0009,260.7437,69618.0
2022-09-14 09:30:00,271.67,272.2,269.97,270.56,7740.0,262.0846,262.5959,260.4446,261.0138,7740.0
2022-09-14 09:40:00,270.12,271.09,269.88,270.92,10014.0,260.5893,261.5251,260.3578,261.3611,10014.0
2022-09-14 09:50:00,270.78,270.83,269.24,269.63,4183.0,261.2261,261.2743,259.7404,260.1166,4183.0
2022-09-14 10:00:00,269.84,270.19,268.9,269.17,3277.0,260.3192,260.6569,259.4124,259.6729,3277.0
2022-09-14 10:10:00,269.04,269.7,268.87,268.87,3446.0,259.5474,260.1842,259.3834,259.3834,3446.0
2022-09-14 10:20:00,269.04,269.04,267.89,267.93,5800.0,259.5474,259.5474,258.438,258.4766,5800.0
2022-09-14 10:30:00,267.71,269.64,267.71,269.64,4801.0,258.2644,260.1263,258.2644,260.1263,4801.0
2022-09-14 10:40:00,269.46,270.91,269.42,270.64,10483.0,259.9526,261.3515,259.914,261.091,10483.0
2022-09-14 10:50:00,270.56,272.2,270.53,272.2,6698.0,261.0138,262.5959,260.9849,262.5959,6698.0
2022-09-14 11:00:00,272.09,272.09,271.18,271.66,3339.0,262.4898,262.4898,261.6119,262.075,3339.0
2022-09-14 11:10:00,271.81,272.33,271.57,272.0,9980.0,262.2197,262.7214,261.9882,262.403,9980.0
2022-09-14 11:20:00,272.08,272.8,271.93,272.29,12653.0,262.4802,263.1748,262.3355,262.6828,12653.0
2022-09-14 11:30:00,272.22,272.34,271.33,271.42,8017.0,262.6152,262.731,261.7566,261.8435,8017.0
2022-09-14 11:40:00,271.41,272.18,271.41,271.88,4502.0,261.8338,262.5767,261.8338,262.2872,4502.0
2022-09-14 11:50:00,271.48,271.79,271.07,271.07,800.0,261.9014,262.2004,261.5058,261.5058,800.0
2022-09-14 12:00:00,271.1,271.37,270.4,270.78,6716.0,261.5348,261.7952,260.8595,261.2261,6716.0
2022-09-14 12:10:00,270.61,271.26,270.57,271.26,3151.0,261.062,261.6891,261.0235,261.6891,3151.0
2022-09-14 12:20:00,271.25,271.27,270.67,270.69,2332.0,261.6795,261.6988,261.1199,261.1392,2332.0
2022-09-14 12:30:00,270.77,271.54,270.47,271.43,3358.0,261.2164,261.9592,260.927,261.8531,3358.0
2022-09-14 12:40:00,271.43,272.11,271.41,271.9,21004.0,261.8531,262.5091,261.8338,262.3065,21004.0
2022-09-14 12:50:00,271.74,272.15,271.2,271.52,7258.0,262.1522,262.5477,261.6312,261.9399,7258.0
2022-09-14 13:00:00,271.52,271.99,271.52,271.71,3410.0,261.9399,262.3934,261.9399,262.1232,3410.0
2022-09-14 13:10:00,271.88,272.35,271.79,272.04,5654.0,262.2872,262.7407,262.2004,262.4416,5654.0
2022-09-14 13:20:00,272.04,272.07,271.49,271.75,1900.0,262.4416,262.4705,261.911,262.1618,1900.0
2022-09-14 13:30:00,271.78,271.82,270.8,270.8,5667.0,262.1908,262.2294,261.2453,261.2453,5667.0
2022-09-14 13:40:00,270.67,271.0,269.47,269.75,7597.0,261.1199,261.4383,259.9623,260.2324,7597.0
2022-09-14 13:50:00,269.92,270.38,269.6,270.01,3300.0,260.3964,260.8402,260.0877,260.4832,3300.0
2022-09-14 14:00:00,270.0,270.12,269.43,269.72,8262.0,260.4736,260.5893,259.9237,260.2035,8262.0
2022-09-14 14:10:00,269.72,270.01,269.38,270.01,2526.0,260.2035,260.4832,259.8754,260.4832,2526.0
2022-09-14 14:20:00,269.97,269.97,269.3,269.47,15649.0,260.4446,260.4446,259.7983,259.9623,15649.0
2022-09-14 14:30:00,269.5,270.14,269.49,270.01,4444.0,259.9912,260.6086,259.9816,260.4832,4444.0
2022-09-14 14:40:00,269.9,270.12,269.54,269.78,7826.0,260.3771,260.5893,260.0298,260.2613,7826.0
2022-09-14 14:50:00,269.73,269.82,268.88,269.16,4056.0,260.2131,260.2999,259.3931,259.6632,4056.0
2022-09-14 15:00:00,269.16,269.46,269.02,269.45,8721.0,259.6632,259.9526,259.5282,259.943,8721.0
2022-09-14 15:10:00,269.54,269.55,267.8,268.17,7261.0,260.0298,260.0395,258.3512,258.7081,7261.0
2022-09-14 15:20:00,268.23,268.72,267.71,268.24,10935.0,258.766,259.2387,258.2644,258.7757,10935.0
2022-09-14 15:30:00,268.18,268.52,267.35,268.45,10958.0,258.7178,259.0458,257.9171,258.9783,10958.0
2022-09-14 15:40:00,268.47,269.9,268.23,269.85,19923.0,258.9976,260.3771,258.766,260.3289,19923.0
2022-09-14 15:50:00,269.9,270.97,269.9,270.87,38586.0,260.3771,261.4093,260.3771,261.3129,38586.0
2022-09-15 09:30:00,271.14,271.49,270.18,270.65,5594.0,261.5733,261.911,260.6472,261.1006,5594.0
2022-09-15 09:40:00,271.26,272.42,270.92,272.39,5776.0,261.6891,262.8082,261.3611,262.7792,5776.0
2022-09-15 09:50:00,272.63,273.37,272.37,273.31,11357.0,263.0108,263.7247,262.76,263.6668,11357.0
2022-09-15 10:00:00,273.4,273.57,272.27,273.18,3564.0,263.7536,263.9176,262.6635,263.5414,3564.0
2022-09-15 10:10:00,272.91,273.24,272.66,273.09,4061.0,263.2809,263.5993,263.0397,263.4545,4061.0
2022-09-15 10:20:00,273.15,273.15,271.23,271.23,3618.0,263.5124,263.5124,261.6602,261.6602,3618.0
2022-09-15 10:30:00,271.43,272.0,271.04,271.67,4033.0,261.8531,262.403,261.4769,262.0846,4033.0
2022-09-15 10:40:00,271.5,271.65,270.83,271.05,4919.0,261.9206,262.0654,261.2743,261.4865,4919.0
2022-09-15 10:50:00,271.03,271.03,270.2,270.43,3700.0,261.4672,261.4672,260.6665,260.8884,3700.0
2022-09-15 11:00:00,270.43,270.87,270.12,270.41,1622.0,260.8884,261.3129,260.5893,260.8691,1622.0
2022-09-15 11:10:00,270.25,270.25,269.32,269.71,1900.0,260.7148,260.7148,259.8176,260.1938,1900.0
2022-09-15 11:20:00,270.27,271.0,270.27,270.86,2270.0,260.734,261.4383,260.734,261.3032,2270.0
2022-09-15 11:30:00,270.81,270.91,270.4,270.52,2775.0,261.255,261.3515,260.8595,260.9752,2775.0
2022-09-15 11:40:00,270.53,270.67,270.2,270.2,1961.0,260.9849,261.1199,260.6665,260.6665,1961.0
2022-09-15 11:50:00,270.04,270.16,269.32,269.75,7584.0,260.5122,260.6279,259.8176,260.2324,7584.0
2022-09-15 12:00:00,269.77,270.13,269.67,269.67,2433.0,260.2517,260.599,260.1552,260.1552,2433.0
2022-09-15 12:10:00,269.53,270.12,269.39,270.12,3199.0,260.0202,260.5893,259.8851,260.5893,3199.0
2022-09-15 12:20:00,269.88,269.94,269.31,269.31,2026.0,260.3578,260.4157,259.8079,259.8079,2026.0
2022-09-15 12:30:00,269.37,270.04,269.11,269.93,3911.0,259.8658,260.5122,259.615,260.406,3911.0
2022-09-15 12:40:00,269.64,269.99,269.46,269.63,5230.0,260.1263,260.4639,259.9526,260.1166,5230.0
2022-09-15 12:50:00,269.66,270.21,269.66,270.21,3140.0,260.1456,260.6762,260.1456,260.6762,3140.0
2022-09-15 13:00:00,270.45,271.48,270.45,271.48,5993.0,260.9077,261.9014,260.9077,261.9014,5993.0
2022-09-15 13:10:00,271.56,272.0,271.35,272.0,3574.0,261.9785,262.403,261.7759,262.403,3574.0
2022-09-15 13:20:00,271.94,272.1,271.76,271.78,3084.0,262.3451,262.4995,262.1715,262.1908,3084.0
2022-09-15 13:30:00,271.78,271.78,270.87,271.03,2104.0,262.1908,262.1908,261.3129,261.4672,2104.0
2022-09-15 13:40:00,271.01,271.23,270.73,271.03,2702.0,261.4479,261.6602,261.1778,261.4672,2702.0
2022-09-15 13:50:00,270.84,270.88,270.36,270.56,4027.0,261.2839,261.3225,260.8209,261.0138,4027.0
2022-09-15 14:00:00,270.41,270.41,269.58,269.77,9207.0,260.8691,260.8691,260.0684,260.2517,9207.0
2022-09-15 14:10:00,269.96,270.62,269.95,270.41,4212.0,260.435,261.0717,260.4253,260.8691,4212.0
2022-09-15 14:20:00,270.49,270.5,269.97,270.45,3243.0,260.9463,260.9559,260.4446,260.9077,3243.0
2022-09-15 14:30:00,270.36,270.51,269.73,269.85,5290.0,260.8209,260.9656,260.2131,260.3289,5290.0
2022-09-15 14:40:00,269.72,269.83,268.9,268.9,6217.0,260.2035,260.3096,259.4124,259.4124,6217.0
2022-09-15 14:50:00,268.84,268.99,268.6,268.68,6552.0,259.3545,259.4992,259.123,259.2001,6552.0
2022-09-15 15:00:00,268.73,268.73,267.82,267.82,4330.0,259.2484,259.2484,258.3705,258.3705,4330.0
2022-09-15 15:10:00,267.77,267.77,266.89,266.94,6860.0,258.3223,258.3223,257.4733,257.5215,6860.0
2022-09-15 15:20:00,267.02,267.5,266.72,266.97,5203.0,257.5987,258.0618,257.3093,257.5505,5203.0
2022-09-15 15:30:00,266.82,267.38,266.82,267.22,5686.0,257.4058,257.946,257.4058,257.7917,5686.0
2022-09-15 15:40:00,267.22,267.69,266.97,267.4,12242.0,257.7917,258.2451,257.5505,257.9653,12242.0
2022-09-15 15:50:00,267.41,268.06,267.0,267.55,26408.0,257.975,258.602,257.5794,258.11,26408.0
2022-09-16 09:30:00,263.46,263.46,261.31,262.39,163084.0,254.1643,254.1643,252.0902,253.1321,163084.0
2022-09-16 09:40:00,262.57,262.58,261.77,261.8,3250.0,253.3057,253.3154,252.534,252.5629,3250.0
2022-09-16 09:50:00,261.94,262.25,261.09,261.09,3053.0,252.698,252.997,251.8779,251.8779,3053.0
2022-09-16 10:00:00,261.16,262.55,260.86,262.27,3968.0,251.9455,253.2864,251.6561,253.0163,3968.0
2022-09-16 10:10:00,261.2,263.08,261.2,263.08,13283.0,251.9841,253.7977,251.9841,253.7977,13283.0
2022-09-16 10:20:00,262.97,263.69,262.53,263.29,13754.0,253.6916,254.3862,253.2671,254.0003,13754.0
2022-09-16 10:30:00,263.44,264.59,263.44,263.85,7430.0,254.145,255.2545,254.145,254.5406,7430.0
2022-09-16 10:40:00,264.01,264.26,262.66,262.88,16633.0,254.6949,254.9361,253.3926,253.6048,16633.0
2022-09-16 10:50:00,263.11,263.93,262.41,262.59,2951.0,253.8267,254.6177,253.1514,253.325,2951.0
2022-09-16 11:00:00,262.5,263.11,262.48,263.1,2794.0,253.2382,253.8267,253.2189,253.817,2794.0
2022-09-16 11:10:00,262.65,262.95,262.05,262.36,12838.0,253.3829,253.6723,252.8041,253.1031,12838.0
2022-09-16 11:20:00,261.73,261.73,260.71,260.91,5360.0,252.4954,252.4954,251.5114,251.7043,5360.0
2022-09-16 11:30:00,260.9,261.17,260.24,260.38,9387.0,251.6946,251.9551,251.0579,251.193,9387.0
2022-09-16 11:40:00,260.28,260.49,259.94,260.23,18983.0,251.0965,251.2991,250.7685,251.0483,18983.0
2022-09-16 11:50:00,260.32,261.0,260.32,261.0,4433.0,251.1351,251.7911,251.1351,251.7911,4433.0
2022-09-16 12:00:00,260.71,261.06,260.39,260.39,4987.0,251.5114,251.849,251.2026,251.2026,4987.0
2022-09-16 12:10:00,260.42,260.45,259.88,259.88,4480.0,251.2316,251.2605,250.7106,250.7106,4480.0
2022-09-16 12:20:00,259.6,259.67,259.25,259.52,3434.0,250.4405,250.508,250.1029,250.3633,3434.0
2022-09-16 12:30:00,259.56,259.99,259.3,259.3,4948.0,250.4019,250.8168,250.1511,250.1511,4948.0
2022-09-16 12:40:00,259.38,260.27,259.38,260.27,4861.0,250.2283,251.0869,250.2283,251.0869,4861.0
2022-09-16 12:50:00,260.35,260.37,260.2,260.37,1224.0,251.1641,251.1833,251.0193,251.1833,1224.0
2022-09-16 13:00:00,260.28,260.83,259.81,259.89,7011.0,251.0965,251.6271,250.6431,250.7203,7011.0
2022-09-16 13:10:00,259.89,260.15,259.63,260.11,2260.0,250.7203,250.9711,250.4695,250.9325,2260.0
2022-09-16 13:20:00,259.88,260.19,259.44,259.44,2936.0,250.7106,251.0097,250.2862,250.2862,2936.0
2022-09-16 13:30:00,259.45,260.27,259.45,260.15,4050.0,250.2958,251.0869,250.2958,250.9711,4050.0
2022-09-16 13:40:00,260.0,260.21,259.54,259.54,1801.0,250.8264,251.029,250.3826,250.3826,1801.0
2022-09-16 13:50:00,259.34,259.77,258.99,259.77,10134.0,250.1897,250.6045,249.852,250.6045,10134.0
2022-09-16 14:00:00,259.65,259.76,258.91,259.29,7966.0,250.4888,250.5949,249.7749,250.1415,7966.0
2022-09-16 14:10:00,259.41,259.41,258.77,258.77,3102.0,250.2572,250.2572,249.6398,249.6398,3102.0
2022-09-16 14:20:00,258.95,260.21,258.87,259.93,7465.0,249.8135,251.029,249.7363,250.7589,7465.0
2022-09-16 14:30:00,259.6,260.13,259.27,259.46,5756.0,250.4405,250.9518,250.1222,250.3055,5756.0
2022-09-16 14:40:00,259.49,260.23,259.38,260.02,8231.0,250.3344,251.0483,250.2283,250.8457,8231.0
2022-09-16 14:50:00,259.81,260.37,259.71,260.12,11527.0,250.6431,251.1833,250.5466,250.9422,11527.0
2022-09-16 15:00:00,260.26,260.54,260.12,260.17,21252.0,251.0772,251.3474,250.9422,250.9904,21252.0
2022-09-16 15:10:00,260.12,260.12,258.92,259.06,14996.0,250.9422,250.9422,249.7845,249.9196,14996.0
2022-09-16 15:20:00,259.07,259.84,258.92,259.23,51016.0,249.9292,250.672,249.7845,250.0836,51016.0
2022-09-16 15:30:00,259.11,259.86,258.64,259.86,10853.0,249.9678,250.6913,249.5144,250.6913,10853.0
2022-09-16 15:40:00,259.87,260.26,259.4,259.82,8669.0,250.701,251.0772,250.2476,250.6528,8669.0
2022-09-16 15:50:00,259.88,260.49,259.54,260.05,42601.0,250.7106,251.2991,250.3826,250.8746,42601.0
2022-09-19 09:30:00,258.6,260.75,258.04,260.65,11113.0,249.4758,251.5499,248.9356,251.4535,11113.0
2022-09-19 09:40:00,260.94,262.37,260.94,262.26,5432.0,251.7332,253.1128,251.7332,253.0067,5432.0
2022-09-19 09:50:00,262.34,263.27,262.17,263.0,10126.0,253.0838,253.981,252.9198,253.7206,10126.0
2022-09-19 10:00:00,262.8,263.61,262.64,263.25,4637.0,253.5276,254.309,253.3733,253.9617,4637.0
2022-09-19 10:10:00,263.24,265.14,263.24,264.08,5240.0,253.9521,255.785,253.9521,254.7624,5240.0
2022-09-19 10:20:00,264.09,264.39,263.41,264.13,7104.0,254.7721,255.0615,254.1161,254.8107,7104.0
2022-09-19 10:30:00,264.22,264.82,263.61,264.78,9057.0,254.8975,255.4763,254.309,255.4378,9057.0
2022-09-19 10:40:00,264.96,265.77,264.96,265.29,9731.0,255.6114,256.3928,255.6114,255.9298,9731.0
2022-09-19 10:50:00,265.16,265.19,264.26,264.46,2830.0,255.8043,255.8333,254.9361,255.129,2830.0
2022-09-19 11:00:00,264.54,264.78,264.3,264.47,7266.0,255.2062,255.4378,254.9747,255.1387,7266.0
2022-09-19 11:10:00,264.37,264.98,264.2,264.61,12788.0,255.0422,255.6307,254.8782,255.2737,12788.0
2022-09-19 11:20:00,264.4,264.56,263.52,263.52,8749.0,255.0712,255.2255,254.2222,254.2222,8749.0
2022-09-19 11:30:00,263.36,263.66,262.92,263.27,8255.0,254.0679,254.3573,253.6434,253.981,8255.0
2022-09-19 11:40:00,263.0,263.69,262.93,263.69,11430.0,253.7206,254.3862,253.653,254.3862,11430.0
2022-09-19 11:50:00,263.74,264.03,263.26,263.37,8649.0,254.4344,254.7142,253.9714,254.0775,8649.0
2022-09-19 12:00:00,263.17,263.48,262.9,263.48,8901.0,253.8846,254.1836,253.6241,254.1836,8901.0
2022-09-19 12:10:00,263.53,264.07,263.52,263.87,8290.0,254.2319,254.7528,254.2222,254.5599,8290.0
2022-09-19 12:20:00,263.99,264.14,263.62,263.81,4427.0,254.6756,254.8203,254.3187,254.502,4427.0
2022-09-19 12:30:00,263.9,264.93,263.9,264.93,4169.0,254.5888,255.5825,254.5888,255.5825,4169.0
2022-09-19 12:40:00,264.61,264.83,264.36,264.36,4372.0,255.2737,255.486,255.0326,255.0326,4372.0
2022-09-19 12:50:00,264.34,265.11,264.33,264.98,4484.0,255.0133,255.7561,255.0036,255.6307,4484.0
2022-09-19 13:00:00,264.85,264.94,264.27,264.27,1400.0,255.5053,255.5921,254.9457,254.9457,1400.0
2022-09-19 13:10:00,264.43,264.44,263.41,263.69,9057.0,255.1001,255.1097,254.1161,254.3862,9057.0
2022-09-19 13:20:00,263.66,264.14,263.46,264.14,3787.0,254.3573,254.8203,254.1643,254.8203,3787.0
2022-09-19 13:30:00,264.18,264.18,263.45,263.62,4433.0,254.8589,254.8589,254.1547,254.3187,4433.0
2022-09-19 13:40:00,263.65,263.81,263.46,263.63,8894.0,254.3476,254.502,254.1643,254.3283,8894.0
2022-09-19 13:50:00,263.61,263.72,263.42,263.43,3829.0,254.309,254.4152,254.1257,254.1354,3829.0
2022-09-19 14:00:00,263.51,263.64,263.21,263.63,7734.0,254.2126,254.338,253.9231,254.3283,7734.0
2022-09-19 14:10:00,263.62,263.68,263.36,263.41,4936.0,254.3187,254.3766,254.0679,254.1161,4936.0
2022-09-19 14:20:00,263.42,263.49,262.83,263.05,4337.0,254.1257,254.1933,253.5566,253.7688,4337.0
2022-09-19 14:30:00,263.19,263.73,263.17,263.7,5729.0,253.9039,254.4248,253.8846,254.3959,5729.0
2022-09-19 14:40:00,263.57,263.58,263.01,263.01,5104.0,254.2704,254.2801,253.7302,253.7302,5104.0
2022-09-19 14:50:00,263.01,263.39,263.01,263.24,4907.0,253.7302,254.0968,253.7302,253.9521,4907.0
2022-09-19 15:00:00,263.3,264.06,263.29,264.06,15596.0,254.01,254.7432,254.0003,254.7432,15596.0
2022-09-19 15:10:00,263.98,264.92,263.95,264.42,9550.0,254.666,255.5728,254.637,255.0905,9550.0
2022-09-19 15:20:00,264.25,265.14,264.21,264.76,6919.0,254.9265,255.785,254.8879,255.4185,6919.0
2022-09-19 15:30:00,264.85,265.57,264.85,265.48,13954.0,255.5053,256.1999,255.5053,256.1131,13954.0
2022-09-19 15:40:00,265.46,265.64,264.97,265.15,9511.0,256.0938,256.2674,255.621,255.7947,9511.0
2022-09-19 15:50:00,265.21,265.51,264.78,265.15,36229.0,255.8526,256.142,255.4378,255.7947,36229.0
2022-09-20 09:30:00,261.34,261.86,257.83,257.83,28114.0,252.1191,252.6208,248.733,248.733,28114.0
2022-09-20 09:40:00,257.85,259.47,257.73,258.94,16336.0,248.7523,250.3151,248.6365,249.8038,16336.0
2022-09-20 09:50:00,258.97,259.01,257.45,257.83,12485.0,249.8327,249.8713,248.3664,248.733,12485.0
2022-09-20 10:00:00,257.8,259.57,257.8,259.41,4381.0,248.704,250.4116,248.704,250.2572,4381.0
2022-09-20 10:10:00,259.29,259.29,257.9,258.36,14089.0,250.1415,250.1415,248.8005,249.2443,14089.0
2022-09-20 10:20:00,258.36,259.47,258.16,259.37,25059.0,249.2443,250.3151,249.0513,250.2186,25059.0
2022-09-20 10:30:00,258.99,259.15,257.4,257.61,21229.0,249.852,250.0064,248.3181,248.5207,21229.0
2022-09-20 10:40:00,257.67,258.83,257.67,258.19,7994.0,248.5786,249.6977,248.5786,249.0803,7994.0
2022-09-20 10:50:00,258.36,258.69,258.22,258.35,4340.0,249.2443,249.5626,249.1092,249.2346,4340.0
2022-09-20 11:00:00,258.37,259.12,258.23,259.09,4886.0,249.2539,249.9775,249.1189,249.9485,4886.0
2022-09-20 11:10:00,258.91,259.19,258.81,258.81,3996.0,249.7749,250.045,249.6784,249.6784,3996.0
2022-09-20 11:20:00,258.57,258.63,258.05,258.45,3823.0,249.4469,249.5047,248.9452,249.3311,3823.0
2022-09-20 11:30:00,258.53,258.86,258.07,258.23,7873.0,249.4083,249.7266,248.9645,249.1189,7873.0
2022-09-20 11:40:00,258.33,258.86,258.26,258.86,4264.0,249.2153,249.7266,249.1478,249.7266,4264.0
2022-09-20 11:50:00,258.75,259.6,258.74,259.46,2676.0,249.6205,250.4405,249.6109,250.3055,2676.0
2022-09-20 12:00:00,259.41,259.47,259.14,259.25,2429.0,250.2572,250.3151,249.9967,250.1029,2429.0
2022-09-20 12:10:00,259.25,259.28,259.03,259.15,1943.0,250.1029,250.1318,249.8906,250.0064,1943.0
2022-09-20 12:20:00,259.16,259.35,258.62,258.9,30131.0,250.016,250.1993,249.4951,249.7652,30131.0
2022-09-20 12:30:00,258.85,258.86,258.32,258.76,9824.0,249.717,249.7266,249.2057,249.6302,9824.0
2022-09-20 12:40:00,258.71,258.74,258.47,258.6,3268.0,249.5819,249.6109,249.3504,249.4758,3268.0
2022-09-20 12:50:00,258.6,259.1,258.56,258.99,4150.0,249.4758,249.9582,249.4372,249.852,4150.0
2022-09-20 13:00:00,258.96,258.96,258.39,258.6,5063.0,249.8231,249.8231,249.2732,249.4758,5063.0
2022-09-20 13:10:00,258.56,258.89,258.29,258.8,14132.0,249.4372,249.7556,249.1767,249.6687,14132.0
2022-09-20 13:20:00,258.69,258.96,257.89,258.18,5367.0,249.5626,249.8231,248.7909,249.0706,5367.0
2022-09-20 13:30:00,258.05,258.09,257.77,257.88,4733.0,248.9452,248.9838,248.6751,248.7812,4733.0
2022-09-20 13:40:00,258.1,258.22,257.5,257.5,6316.0,248.9934,249.1092,248.4146,248.4146,6316.0
2022-09-20 13:50:00,257.59,257.77,257.31,257.69,12800.0,248.5014,248.6751,248.2313,248.5979,12800.0
2022-09-20 14:00:00,257.79,258.12,257.61,258.12,5538.0,248.6944,249.0127,248.5207,249.0127,5538.0
2022-09-20 14:10:00,258.15,258.15,257.69,257.96,2822.0,249.0417,249.0417,248.5979,248.8584,2822.0
2022-09-20 14:20:00,258.39,258.58,258.2,258.32,2037.0,249.2732,249.4565,249.0899,249.2057,2037.0
2022-09-20 14:30:00,258.19,258.5,258.19,258.31,6188.0,249.0803,249.3793,249.0803,249.196,6188.0
2022-09-20 14:40:00,258.36,259.34,258.16,259.03,25089.0,249.2443,250.1897,249.0513,249.8906,25089.0
2022-09-20 14:50:00,259.1,259.5,258.7,259.4,10034.0,249.9582,250.344,249.5723,250.2476,10034.0
2022-09-20 15:00:00,259.31,259.67,258.58,258.64,8648.0,250.1607,250.508,249.4565,249.5144,8648.0
2022-09-20 15:10:00,258.95,259.59,258.79,259.59,7520.0,249.8135,250.4309,249.6591,250.4309,7520.0
2022-09-20 15:20:00,259.66,259.98,259.64,259.73,4977.0,250.4984,250.8071,250.4791,250.5659,4977.0
2022-09-20 15:30:00,259.59,260.32,259.07,260.32,8806.0,250.4309,251.1351,249.9292,251.1351,8806.0
2022-09-20 15:40:00,260.28,260.48,259.94,260.18,13422.0,251.0965,251.2895,250.7685,251.0001,13422.0
2022-09-20 15:50:00,260.06,260.29,258.81,259.05,61215.0,250.8843,251.1062,249.6784,249.9099,61215.0
2022-09-21 09:30:00,261.49,261.85,260.34,261.41,11720.0,252.2638,252.6111,251.1544,252.1867,11720.0
2022-09-21 09:40:00,261.1,262.04,260.99,262.04,7917.0,251.8876,252.7944,251.7815,252.7944,7917.0
2022-09-21 09:50:00,262.49,262.5,261.68,261.8,3604.0,253.2285,253.2382,252.4471,252.5629,3604.0
2022-09-21 10:00:00,261.81,263.65,261.81,263.65,7134.0,252.5725,254.3476,252.5725,254.3476,7134.0
2022-09-21 10:10:00,263.66,263.77,263.28,263.5,4818.0,254.3573,254.4634,253.9907,254.2029,4818.0
2022-09-21 10:20:00,263.5,263.61,262.65,263.37,5210.0,254.2029,254.309,253.3829,254.0775,5210.0
2022-09-21 10:30:00,263.03,263.68,262.99,263.47,5116.0,253.7495,254.3766,253.7109,254.174,5116.0
2022-09-21 10:40:00,263.44,263.45,262.39,262.69,3164.0,254.145,254.1547,253.1321,253.4215,3164.0
2022-09-21 10:50:00,263.17,263.17,262.72,262.82,1320.0,253.8846,253.8846,253.4504,253.5469,1320.0
2022-09-21 11:00:00,262.67,262.75,261.58,261.72,2286.0,253.4022,253.4794,252.3507,252.4857,2286.0
2022-09-21 11:10:00,261.52,262.08,261.52,261.76,1268.0,252.2928,252.833,252.2928,252.5243,1268.0
2022-09-21 11:20:00,261.65,262.07,261.64,261.93,1865.0,252.4182,252.8234,252.4085,252.6883,1865.0
2022-09-21 11:30:00,261.99,262.06,261.66,261.82,2453.0,252.7462,252.8137,252.4278,252.5822,2453.0
2022-09-21 11:40:00,261.72,261.92,261.69,261.88,1889.0,252.4857,252.6787,252.4568,252.6401,1889.0
2022-09-21 11:50:00,261.78,262.08,261.75,261.88,15480.0,252.5436,252.833,252.5147,252.6401,15480.0
2022-09-21 12:00:00,261.94,262.04,261.34,261.98,4312.0,252.698,252.7944,252.1191,252.7365,4312.0
2022-09-21 12:10:00,262.01,262.53,261.98,262.53,5292.0,252.7655,253.2671,252.7365,253.2671,5292.0
2022-09-21 12:20:00,262.42,262.9,262.34,262.87,7328.0,253.161,253.6241,253.0838,253.5951,7328.0
2022-09-21 12:30:00,262.84,263.27,262.59,262.92,10213.0,253.5662,253.981,253.325,253.6434,10213.0
2022-09-21 12:40:00,262.92,263.07,262.58,262.68,4912.0,253.6434,253.7881,253.3154,253.4118,4912.0
2022-09-21 12:50:00,262.66,262.66,261.99,262.01,1215.0,253.3926,253.3926,252.7462,252.7655,1215.0
2022-09-21 13:00:00,262.0,262.42,261.87,262.21,4045.0,252.7558,253.161,252.6304,252.9584,4045.0
2022-09-21 13:10:00,262.19,262.43,262.04,262.28,4670.0,252.9391,253.1707,252.7944,253.026,4670.0
2022-09-21 13:20:00,262.19,262.28,261.76,262.23,4035.0,252.9391,253.026,252.5243,252.9777,4035.0
2022-09-21 13:30:00,262.13,262.93,262.07,262.93,4200.0,252.8813,253.653,252.8234,253.653,4200.0
2022-09-21 13:40:00,262.88,263.84,262.87,263.7,63376.0,253.6048,254.5309,253.5951,254.3959,63376.0
2022-09-21 13:50:00,263.82,264.42,263.7,264.22,25468.0,254.5116,255.0905,254.3959,254.8975,25468.0
2022-09-21 14:00:00,264.0,265.15,260.39,260.92,130961.0,254.6853,255.7947,251.2026,251.7139,130961.0
2022-09-21 14:10:00,260.91,260.91,258.58,259.25,22060.0,251.7043,251.7043,249.4565,250.1029,22060.0
2022-09-21 14:20:00,259.31,260.57,259.23,259.7,6135.0,250.1607,251.3763,250.0836,250.537,6135.0
2022-09-21 14:30:00,259.46,262.66,258.67,262.18,16374.0,250.3055,253.3926,249.5433,252.9295,16374.0
2022-09-21 14:40:00,261.89,266.09,261.88,263.59,23793.0,252.6497,256.7015,252.6401,254.2897,23793.0
2022-09-21 14:50:00,264.0,264.76,262.79,264.11,23553.0,254.6853,255.4185,253.518,254.7914,23553.0
2022-09-21 15:00:00,264.2,264.39,262.62,262.62,25995.0,254.8782,255.0615,253.354,253.354,25995.0
2022-09-21 15:10:00,262.68,262.69,260.12,261.41,18812.0,253.4118,253.4215,250.9422,252.1867,18812.0
2022-09-21 15:20:00,261.19,261.28,259.35,259.44,9881.0,251.9744,252.0612,250.1993,250.2862,9881.0
2022-09-21 15:30:00,258.9,260.25,257.98,258.12,44902.0,249.7652,251.0676,248.8777,249.0127,44902.0
2022-09-21 15:40:00,258.06,259.04,257.68,258.12,54582.0,248.9549,249.9003,248.5883,249.0127,54582.0
2022-09-21 15:50:00,257.94,260.0,257.94,258.92,295060.0,248.8391,250.8264,248.8391,249.7845,295060.0
2022-09-22 09:30:00,258.64,260.15,257.63,257.63,14518.0,249.5144,250.9711,248.54,248.54,14518.0
2022-09-22 09:40:00,257.71,257.71,255.03,255.54,9458.0,248.6172,248.6172,246.0318,246.5238,9458.0
2022-09-22 09:50:00,255.76,255.76,254.3,254.5,5914.0,246.736,246.736,245.3275,245.5205,5914.0
2022-09-22 10:00:00,254.32,255.23,253.7,255.23,8034.0,245.3468,246.2247,244.7487,246.2247,8034.0
2022-09-22 10:10:00,255.05,256.7,254.43,255.72,11420.0,246.0511,247.6428,245.4529,246.6974,11420.0
2022-09-22 10:20:00,255.51,256.47,255.16,256.47,11636.0,246.4948,247.421,246.1572,247.421,11636.0
2022-09-22 10:30:00,256.25,256.67,255.3,255.38,14075.0,247.2087,247.6139,246.2922,246.3694,14075.0
2022-09-22 10:40:00,255.35,255.35,254.5,255.11,5294.0,246.3405,246.3405,245.5205,246.1089,5294.0
2022-09-22 10:50:00,254.98,255.15,254.36,254.59,4804.0,245.9835,246.1475,245.3854,245.6073,4804.0
2022-09-22 11:00:00,254.68,255.51,254.35,255.45,4808.0,245.6941,246.4948,245.3758,246.4369,4808.0
2022-09-22 11:10:00,255.31,255.34,254.44,254.49,5058.0,246.3019,246.3308,245.4626,245.5108,5058.0
2022-09-22 11:20:00,254.25,255.09,254.18,255.03,7504.0,245.2793,246.0896,245.2118,246.0318,7504.0
2022-09-22 11:30:00,255.04,255.49,254.83,255.26,1815.0,246.0414,246.4755,245.8388,246.2536,1815.0
2022-09-22 11:40:00,255.06,255.06,254.3,254.84,5600.0,246.0607,246.0607,245.3275,245.8485,5600.0
2022-09-22 11:50:00,254.59,254.8,254.08,254.58,17051.0,245.6073,245.8099,245.1153,245.5976,17051.0
2022-09-22 12:00:00,254.53,254.99,254.32,254.88,10549.0,245.5494,245.9932,245.3468,245.8871,10549.0
2022-09-22 12:10:00,254.87,254.96,254.13,254.55,20047.0,245.8774,245.9642,245.1635,245.5687,20047.0
2022-09-22 12:20:00,254.72,256.27,254.32,255.46,25466.0,245.7327,247.228,245.3468,246.4466,25466.0
2022-09-22 12:30:00,255.01,255.07,254.42,254.55,12419.0,246.0125,246.0703,245.4433,245.5687,12419.0
2022-09-22 12:40:00,254.51,254.69,254.09,254.09,8262.0,245.5301,245.7038,245.1249,245.1249,8262.0
2022-09-22 12:50:00,253.97,254.65,253.95,254.03,4791.0,245.0092,245.6652,244.9899,245.067,4791.0
2022-09-22 13:00:00,253.86,253.9,253.02,253.05,3300.0,244.903,244.9416,244.0927,244.1216,3300.0
2022-09-22 13:10:00,252.83,252.95,252.19,252.34,4087.0,243.9094,244.0251,243.292,243.4367,4087.0
2022-09-22 13:20:00,252.4,252.7,252.19,252.7,6233.0,243.4946,243.784,243.292,243.784,6233.0
2022-09-22 13:30:00,252.79,252.9,252.44,252.44,5339.0,243.8708,243.9769,243.5331,243.5331,5339.0
2022-09-22 13:40:00,252.4,252.5,251.79,252.21,7842.0,243.4946,243.591,242.9061,243.3113,7842.0
2022-09-22 13:50:00,252.38,252.83,252.25,252.55,10013.0,243.4753,243.9094,243.3498,243.6393,10013.0
2022-09-22 14:00:00,252.65,252.65,251.1,251.21,12125.0,243.7357,243.7357,242.2404,242.3465,12125.0
2022-09-22 14:10:00,251.15,251.33,250.51,250.52,12910.0,242.2887,242.4623,241.6712,241.6809,12910.0
2022-09-22 14:20:00,250.54,250.73,249.98,250.32,12086.0,241.7002,241.8835,241.1599,241.4879,12086.0
2022-09-22 14:30:00,250.43,251.41,250.21,251.41,5387.0,241.5941,242.5395,241.3818,242.5395,5387.0
2022-09-22 14:40:00,251.31,251.31,250.4,250.48,6399.0,242.443,242.443,241.5651,241.6423,6399.0
2022-09-22 14:50:00,250.48,251.4,250.48,251.06,12905.0,241.6423,242.5298,241.6423,242.2018,12905.0
2022-09-22 15:00:00,251.13,251.94,251.04,251.55,13525.0,242.2694,243.0508,242.1825,242.6745,13525.0
2022-09-22 15:10:00,251.62,251.9,251.26,251.33,16970.0,242.7421,243.0122,242.3948,242.4623,16970.0
2022-09-22 15:20:00,251.28,251.28,250.35,250.8,10843.0,242.4141,242.4141,241.5169,241.951,10843.0
2022-09-22 15:30:00,250.82,251.33,250.74,250.87,16472.0,241.9703,242.4623,241.8931,242.0185,16472.0
2022-09-22 15:40:00,250.86,251.93,250.76,251.93,24219.0,242.0089,243.0411,241.9124,243.0411,24219.0
2022-09-22 15:50:00,251.88,251.88,250.13,250.36,100053.0,242.9929,242.9929,241.3046,241.5265,100053.0
2022-09-23 09:30:00,247.6,248.51,246.2,246.5,26413.0,238.8639,239.7418,237.5133,237.8027,26413.0
2022-09-23 09:40:00,246.53,247.0,245.94,246.07,31904.0,237.8317,238.2851,237.2625,237.3879,31904.0
2022-09-23 09:50:00,245.76,245.76,244.51,245.31,25870.0,237.0888,237.0888,235.8829,236.6547,25870.0
2022-09-23 10:00:00,245.01,245.09,243.94,244.81,12174.0,236.3653,236.4425,235.333,236.1724,12174.0
2022-09-23 10:10:00,244.65,245.26,244.43,244.66,34012.0,236.018,236.6065,235.8058,236.0276,34012.0
2022-09-23 10:20:00,244.65,245.4,244.22,244.78,10250.0,236.018,236.7415,235.6032,236.1434,10250.0
2022-09-23 10:30:00,244.75,245.09,244.0,244.24,5499.0,236.1145,236.4425,235.3909,235.6225,5499.0
2022-09-23 10:40:00,244.23,244.44,243.44,243.68,7000.0,235.6128,235.8154,234.8507,235.0822,7000.0
2022-09-23 10:50:00,243.38,243.6,242.8,242.88,8064.0,234.7928,235.005,234.2333,234.3104,8064.0
2022-09-23 11:00:00,243.06,243.26,242.56,243.12,13925.0,234.4841,234.677,234.0017,234.542,13925.0
2022-09-23 11:10:00,243.11,243.67,242.8,243.67,4223.0,234.5323,235.0726,234.2333,235.0726,4223.0
2022-09-23 11:20:00,243.99,245.07,243.99,244.47,9587.0,235.3813,236.4232,235.3813,235.8443,9587.0
2022-09-23 11:30:00,244.49,244.73,243.8,244.0,9416.0,235.8636,236.0952,235.198,235.3909,9416.0
2022-09-23 11:40:00,243.95,243.95,242.15,242.78,34427.0,235.3427,235.3427,233.6062,234.214,34427.0
2022-09-23 11:50:00,242.95,243.08,242.73,242.83,5864.0,234.378,234.5034,234.1657,234.2622,5864.0
2022-09-23 12:00:00,242.81,242.81,241.55,241.83,17539.0,234.2429,234.2429,233.0274,233.2975,17539.0
2022-09-23 12:10:00,241.83,242.59,241.62,242.32,5380.0,233.2975,234.0307,233.0949,233.7702,5380.0
2022-09-23 12:20:00,242.4,242.53,241.46,241.52,2820.0,233.8474,233.9728,232.9406,232.9984,2820.0
2022-09-23 12:30:00,241.41,241.72,241.28,241.66,5237.0,232.8923,233.1914,232.7669,233.1335,5237.0
2022-09-23 12:40:00,241.72,242.55,241.6,242.54,7049.0,233.1914,233.9921,233.0756,233.9824,7049.0
2022-09-23 12:50:00,242.59,243.21,242.37,243.03,4336.0,234.0307,234.6288,233.8184,234.4552,4336.0
2022-09-23 13:00:00,243.06,243.45,242.87,243.13,4703.0,234.4841,234.8603,234.3008,234.5516,4703.0
2022-09-23 13:10:00,243.11,243.68,243.11,243.59,4824.0,234.5323,235.0822,234.5323,234.9954,4824.0
2022-09-23 13:20:00,243.75,243.8,242.45,242.49,7313.0,235.1498,235.198,233.8956,233.9342,7313.0
2022-09-23 13:30:00,242.41,242.97,242.4,242.54,13040.0,233.857,234.3973,233.8474,233.9824,13040.0
2022-09-23 13:40:00,242.48,243.02,242.37,243.02,5519.0,233.9246,234.4455,233.8184,234.4455,5519.0
2022-09-23 13:50:00,242.72,242.92,242.44,242.75,6785.0,234.1561,234.349,233.886,234.185,6785.0
2022-09-23 14:00:00,242.57,243.03,242.17,242.26,8620.0,234.0114,234.4552,233.6255,233.7123,8620.0
2022-09-23 14:10:00,242.32,242.32,241.38,241.45,3518.0,233.7702,233.7702,232.8634,232.9309,3518.0
2022-09-23 14:20:00,241.6,242.25,241.56,242.08,4712.0,233.0756,233.7027,233.037,233.5387,4712.0
2022-09-23 14:30:00,242.05,242.18,241.66,241.95,5859.0,233.5097,233.6351,233.1335,233.4133,5859.0
2022-09-23 14:40:00,241.91,242.25,241.72,241.9,4928.0,233.3747,233.7027,233.1914,233.365,4928.0
2022-09-23 14:50:00,241.77,242.08,241.28,241.38,4582.0,233.2396,233.5387,232.7669,232.8634,4582.0
2022-09-23 15:00:00,241.55,243.81,241.52,243.45,5556.0,233.0274,235.2076,232.9984,234.8603,5556.0
2022-09-23 15:10:00,243.43,244.33,243.12,244.11,9283.0,234.841,235.7093,234.542,235.4971,9283.0
2022-09-23 15:20:00,243.97,244.21,243.41,243.78,7580.0,235.362,235.5935,234.8217,235.1787,7580.0
2022-09-23 15:30:00,244.2,244.45,243.47,244.22,14335.0,235.5839,235.8251,234.8796,235.6032,14335.0
2022-09-23 15:40:00,244.08,244.91,244.01,244.27,15055.0,235.4681,236.2688,235.4006,235.6514,15055.0
2022-09-23 15:50:00,244.06,244.88,243.76,244.82,57425.0,235.4488,236.2399,235.1594,236.182,57425.0
2022-09-26 09:30:00,242.27,244.57,242.27,244.12,53066.0,233.722,235.9408,233.722,235.5067,53066.0
2022-09-26 09:40:00,244.25,245.19,242.17,243.9,26490.0,235.6321,236.5389,233.6255,235.2945,26490.0
2022-09-26 09:50:00,243.86,243.87,242.37,243.13,46402.0,235.2559,235.2655,233.8184,234.5516,46402.0
2022-09-26 10:00:00,242.99,243.47,241.97,242.18,37835.0,234.4166,234.8796,233.4326,233.6351,37835.0
2022-09-26 10:10:00,242.1,244.22,241.35,244.16,22806.0,233.558,235.6032,232.8344,235.5453,22806.0
2022-09-26 10:20:00,244.18,245.0,243.06,243.41,23437.0,235.5646,236.3556,234.4841,234.8217,23437.0
2022-09-26 10:30:00,243.36,243.61,242.77,243.59,10381.0,234.7735,235.0147,234.2043,234.9954,10381.0
2022-09-26 10:40:00,243.54,243.54,242.04,242.32,16208.0,234.9472,234.9472,233.5001,233.7702,16208.0
2022-09-26 10:50:00,242.32,242.91,241.94,242.66,15536.0,233.7702,234.3394,233.4036,234.0982,15536.0
2022-09-26 11:00:00,242.56,242.61,240.73,240.85,18991.0,234.0017,234.05,232.2363,232.3521,18991.0
2022-09-26 11:10:00,240.76,241.37,240.44,240.52,13226.0,232.2652,232.8537,231.9565,232.0337,13226.0
2022-09-26 11:20:00,240.52,240.73,239.67,240.06,11065.0,232.0337,232.2363,231.2137,231.5899,11065.0
2022-09-26 11:30:00,239.94,240.75,239.9,240.69,9094.0,231.4742,232.2556,231.4356,232.1977,9094.0
2022-09-26 11:40:00,240.77,241.32,239.62,240.49,11841.0,232.2749,232.8055,231.1655,232.0048,11841.0
2022-09-26 11:50:00,240.56,241.54,240.28,241.29,10515.0,232.0723,233.0177,231.8022,232.7765,10515.0
2022-09-26 12:00:00,241.33,241.33,240.5,240.65,5790.0,232.8151,232.8151,232.0144,232.1591,5790.0
2022-09-26 12:10:00,240.63,241.38,240.4,241.29,8352.0,232.1398,232.8634,231.918,232.7765,8352.0
2022-09-26 12:20:00,241.3,241.3,239.91,240.17,8369.0,232.7862,232.7862,231.4452,231.6961,8369.0
2022-09-26 12:30:00,240.02,240.13,239.27,239.53,9812.0,231.5514,231.6575,230.8278,231.0786,9812.0
2022-09-26 12:40:00,239.54,239.88,239.09,239.65,5641.0,231.0883,231.4163,230.6542,231.1944,5641.0
2022-09-26 12:50:00,239.78,240.25,239.63,240.12,6222.0,231.3198,231.7732,231.1751,231.6478,6222.0
2022-09-26 13:00:00,240.05,240.05,238.81,238.98,13883.0,231.5803,231.5803,230.3841,230.5481,13883.0
2022-09-26 13:10:00,238.99,238.99,238.29,238.41,8331.0,230.5577,230.5577,229.8824,229.9982,8331.0
2022-09-26 13:20:00,238.42,238.53,237.54,238.01,11905.0,230.0078,230.1139,229.1589,229.6123,11905.0
2022-09-26 13:30:00,238.12,239.15,238.04,238.91,15195.0,229.7184,230.7121,229.6412,230.4805,15195.0
2022-09-26 13:40:00,238.92,239.34,238.35,239.19,8238.0,230.4902,230.8954,229.9403,230.7506,8238.0
2022-09-26 13:50:00,239.09,239.93,238.99,238.99,31762.0,230.6542,231.4645,230.5577,230.5577,31762.0
2022-09-26 14:00:00,239.04,240.32,238.94,240.1,11405.0,230.6059,231.8408,230.5095,231.6285,11405.0
2022-09-26 14:10:00,240.19,240.3,239.78,239.9,5582.0,231.7154,231.8215,231.3198,231.4356,5582.0
2022-09-26 14:20:00,239.76,239.96,239.05,239.21,10626.0,231.3005,231.4935,230.6156,230.7699,10626.0
2022-09-26 14:30:00,239.21,239.56,238.78,239.25,9902.0,230.7699,231.1076,230.3551,230.8085,9902.0
2022-09-26 14:40:00,239.37,240.7,239.07,240.61,14616.0,230.9243,232.2074,230.6349,232.1205,14616.0
2022-09-26 14:50:00,240.46,240.82,239.97,240.52,17595.0,231.9758,232.3231,231.5031,232.0337,17595.0
2022-09-26 15:00:00,240.57,241.53,240.57,241.53,12579.0,232.082,233.0081,232.082,233.0081,12579.0
2022-09-26 15:10:00,241.64,241.78,240.69,241.56,20647.0,233.1142,233.2493,232.1977,233.037,20647.0
2022-09-26 15:20:00,241.39,241.69,240.63,240.96,10913.0,232.873,233.1624,232.1398,232.4582,10913.0
2022-09-26 15:30:00,240.99,241.8,240.56,241.31,36355.0,232.4871,233.2686,232.0723,232.7958,36355.0
2022-09-26 15:40:00,241.22,242.01,240.91,241.76,43024.0,232.709,233.4711,232.41,233.23,43024.0
2022-09-26 15:50:00,241.7,242.41,239.91,239.99,126574.0,233.1721,233.857,231.4452,231.5224,126574.0
2022-09-27 09:30:00,243.14,244.53,241.9,244.22,65946.0,234.5613,235.9022,233.365,235.6032,65946.0
2022-09-27 09:40:00,244.21,244.31,242.34,242.34,28852.0,235.5935,235.69,233.7895,233.7895,28852.0
2022-09-27 09:50:00,242.14,242.4,241.35,241.86,42356.0,233.5966,233.8474,232.8344,233.3264,42356.0
2022-09-27 10:00:00,242.02,242.02,240.0,240.65,6663.0,233.4808,233.4808,231.5321,232.1591,6663.0
2022-09-27 10:10:00,240.82,241.46,240.51,241.19,2503.0,232.3231,232.9406,232.0241,232.6801,2503.0
2022-09-27 10:20:00,241.16,242.54,241.16,241.57,10121.0,232.6511,233.9824,232.6511,233.0467,10121.0
2022-09-27 10:30:00,241.63,242.97,241.63,242.17,7989.0,233.1046,234.3973,233.1046,233.6255,7989.0
2022-09-27 10:40:00,242.18,243.19,242.0,243.18,4844.0,233.6351,234.6095,233.4615,234.5999,4844.0
2022-09-27 10:50:00,243.2,243.34,242.73,242.96,7932.0,234.6192,234.7542,234.1657,234.3876,7932.0
2022-09-27 11:00:00,243.04,243.04,242.14,242.67,4838.0,234.4648,234.4648,233.5966,234.1079,4838.0
2022-09-27 11:10:00,242.82,243.3,241.99,242.46,12694.0,234.2526,234.7156,233.4519,233.9053,12694.0
2022-09-27 11:20:00,241.85,241.97,239.56,239.56,5707.0,233.3168,233.4326,231.1076,231.1076,5707.0
2022-09-27 11:30:00,239.89,240.85,239.88,240.84,5675.0,231.4259,232.3521,231.4163,232.3424,5675.0
2022-09-27 11:40:00,240.37,240.67,239.71,239.77,3815.0,231.889,232.1784,231.2523,231.3102,3815.0
2022-09-27 11:50:00,239.79,240.22,238.92,238.92,5963.0,231.3295,231.7443,230.4902,230.4902,5963.0
2022-09-27 12:00:00,238.74,238.78,237.91,238.22,6098.0,230.3165,230.3551,229.5158,229.8149,6098.0
2022-09-27 12:10:00,238.25,238.25,237.05,237.05,9001.0,229.8438,229.8438,228.6861,228.6861,9001.0
2022-09-27 12:20:00,237.09,237.63,237.05,237.14,5990.0,228.7247,229.2457,228.6861,228.773,5990.0
2022-09-27 12:30:00,237.16,237.65,236.72,236.8,5783.0,228.7923,229.265,228.3678,228.445,5783.0
2022-09-27 12:40:00,236.62,236.93,236.28,236.73,11341.0,228.2713,228.5704,227.9433,228.3774,11341.0
2022-09-27 12:50:00,236.67,237.71,236.29,237.32,5861.0,228.3196,229.3229,227.953,228.9466,5861.0
2022-09-27 13:00:00,237.03,237.03,236.17,236.37,12147.0,228.6669,228.6669,227.8372,228.0301,12147.0
2022-09-27 13:10:00,236.41,236.72,236.08,236.58,8722.0,228.0687,228.3678,227.7504,228.2327,8722.0
2022-09-27 13:20:00,236.42,236.58,236.0,236.3,8139.0,228.0784,228.2327,227.6732,227.9626,8139.0
2022-09-27 13:30:00,236.17,236.88,236.09,236.24,7672.0,227.8372,228.5221,227.76,227.9047,7672.0
2022-09-27 13:40:00,236.14,236.74,235.91,236.29,22060.0,227.8083,228.3871,227.5864,227.953,22060.0
2022-09-27 13:50:00,236.13,236.4,235.69,236.4,15648.0,227.7986,228.0591,227.3741,228.0591,15648.0
2022-09-27 14:00:00,236.32,237.1,236.32,236.95,9354.0,227.9819,228.7344,227.9819,228.5897,9354.0
2022-09-27 14:10:00,236.96,236.96,236.37,236.61,10153.0,228.5993,228.5993,228.0301,228.2617,10153.0
2022-09-27 14:20:00,236.74,237.51,236.48,237.51,10521.0,228.3871,229.1299,228.1363,229.1299,10521.0
2022-09-27 14:30:00,237.6,238.4,237.11,238.4,14236.0,229.2167,229.9885,228.744,229.9885,14236.0
2022-09-27 14:40:00,238.55,239.36,238.29,239.36,13533.0,230.1332,230.9146,229.8824,230.9146,13533.0
2022-09-27 14:50:00,239.17,239.41,238.41,238.81,26625.0,230.7313,230.9629,229.9982,230.3841,26625.0
2022-09-27 15:00:00,238.7,238.7,237.93,238.08,49169.0,230.2779,230.2779,229.5351,229.6798,49169.0
2022-09-27 15:10:00,238.04,238.17,237.33,237.92,43385.0,229.6412,229.7666,228.9563,229.5255,43385.0
2022-09-27 15:20:00,237.98,238.52,237.22,237.46,50664.0,229.5833,230.1043,228.8502,229.0817,50664.0
2022-09-27 15:30:00,237.46,237.64,236.82,236.93,22618.0,229.0817,229.2553,228.4643,228.5704,22618.0
2022-09-27 15:40:00,236.92,237.86,236.92,237.76,38135.0,228.5607,229.4676,228.5607,229.3711,38135.0
2022-09-27 15:50:00,237.78,239.09,237.77,238.28,128968.0,229.3904,230.6542,229.3807,229.8728,128968.0
2022-09-28 09:30:00,241.13,241.6,238.98,240.37,34076.0,232.6222,233.0756,230.5481,231.889,34076.0
2022-09-28 09:40:00,240.55,241.25,240.16,240.88,24431.0,232.0627,232.738,231.6864,232.381,24431.0
2022-09-28 09:50:00,241.02,241.76,241.0,241.39,19255.0,232.5161,233.23,232.4968,232.873,19255.0
2022-09-28 10:00:00,241.03,241.83,239.24,239.24,18908.0,232.5257,233.2975,230.7989,230.7989,18908.0
2022-09-28 10:10:00,239.18,239.89,239.03,239.74,6438.0,230.741,231.4259,230.5963,231.2812,6438.0
2022-09-28 10:20:00,240.12,241.46,239.84,241.27,17442.0,231.6478,232.9406,231.3777,232.7573,17442.0
2022-09-28 10:30:00,241.56,241.83,240.85,240.85,11238.0,233.037,233.2975,232.3521,232.3521,11238.0
2022-09-28 10:40:00,241.01,241.97,240.77,241.62,16790.0,232.5064,233.4326,232.2749,233.0949,16790.0
2022-09-28 10:50:00,241.51,241.95,241.05,241.16,9199.0,232.9888,233.4133,232.545,232.6511,9199.0
2022-09-28 11:00:00,240.89,241.4,240.73,241.02,14400.0,232.3907,232.8827,232.2363,232.5161,14400.0
2022-09-28 11:10:00,240.96,241.99,240.9,241.7,10550.0,232.4582,233.4519,232.4003,233.1721,10550.0
2022-09-28 11:20:00,241.75,242.78,241.75,242.05,19815.0,233.2203,234.214,233.2203,233.5097,19815.0
2022-09-28 11:30:00,242.06,242.61,241.8,241.8,19219.0,233.5194,234.05,233.2686,233.2686,19219.0
2022-09-28 11:40:00,241.83,242.66,241.27,242.3,9515.0,233.2975,234.0982,232.7573,233.7509,9515.0
2022-09-28 11:50:00,242.0,242.96,242.0,242.88,36986.0,233.4615,234.3876,233.4615,234.3104,36986.0
2022-09-28 12:00:00,242.97,243.42,242.79,243.27,32095.0,234.3973,234.8314,234.2236,234.6867,32095.0
2022-09-28 12:10:00,243.29,244.13,243.02,243.34,28712.0,234.706,235.5163,234.4455,234.7542,28712.0
2022-09-28 12:20:00,243.39,243.42,242.8,243.02,18284.0,234.8025,234.8314,234.2333,234.4455,18284.0
2022-09-28 12:30:00,242.92,242.92,242.17,242.18,9744.0,234.349,234.349,233.6255,233.6351,9744.0
2022-09-28 12:40:00,242.2,242.94,242.17,242.84,38198.0,233.6544,234.3683,233.6255,234.2719,38198.0
2022-09-28 12:50:00,242.75,242.83,242.21,242.65,21443.0,234.185,234.2622,233.6641,234.0886,21443.0
2022-09-28 13:00:00,242.67,243.03,242.24,242.94,39957.0,234.1079,234.4552,233.693,234.3683,39957.0
2022-09-28 13:10:00,242.94,243.63,242.85,243.55,8343.0,234.3683,235.034,234.2815,234.9568,8343.0
2022-09-28 13:20:00,243.52,243.76,242.86,243.07,14175.0,234.9279,235.1594,234.2912,234.4937,14175.0
2022-09-28 13:30:00,243.07,243.41,242.96,243.06,20958.0,234.4937,234.8217,234.3876,234.4841,20958.0
2022-09-28 13:40:00,243.13,243.6,242.98,243.54,20014.0,234.5516,235.005,234.4069,234.9472,20014.0
2022-09-28 13:50:00,243.35,244.01,243.16,243.97,9756.0,234.7639,235.4006,234.5806,235.362,9756.0
2022-09-28 14:00:00,243.91,244.29,243.75,244.2,4302.0,235.3041,235.6707,235.1498,235.5839,4302.0
2022-09-28 14:10:00,244.25,244.44,244.08,244.33,45948.0,235.6321,235.8154,235.4681,235.7093,45948.0
2022-09-28 14:20:00,244.11,244.2,243.51,243.98,30641.0,235.4971,235.5839,234.9182,235.3716,30641.0
2022-09-28 14:30:00,244.07,245.56,244.06,245.5,108573.0,235.4585,236.8959,235.4488,236.838,108573.0
2022-09-28 14:40:00,245.41,245.41,244.54,245.06,41971.0,236.7512,236.7512,235.9119,236.4135,41971.0
2022-09-28 14:50:00,245.09,245.67,245.09,245.52,6792.0,236.4425,237.002,236.4425,236.8573,6792.0
2022-09-28 15:00:00,245.5,246.64,245.38,246.51,10625.0,236.838,237.9378,236.7222,237.8124,10625.0
2022-09-28 15:10:00,246.32,246.79,246.28,246.36,8857.0,237.6291,238.0825,237.5905,237.6677,8857.0
2022-09-28 15:20:00,246.37,247.77,246.26,247.68,12773.0,237.6773,239.0279,237.5712,238.9411,12773.0
2022-09-28 15:30:00,247.68,248.61,247.65,248.06,18648.0,238.9411,239.8383,238.9121,239.3077,18648.0
2022-09-28 15:40:00,248.08,248.82,248.01,248.53,22145.0,239.327,240.0409,239.2594,239.7611,22145.0
2022-09-28 15:50:00,248.39,249.03,247.67,247.67,137576.0,239.626,240.2435,238.9314,238.9314,137576.0
2022-09-29 09:30:00,245.0,245.59,242.74,243.32,25030.0,236.3556,236.9248,234.1754,234.7349,25030.0
2022-09-29 09:40:00,243.42,243.48,241.42,242.24,30831.0,234.8314,234.8893,232.902,233.693,30831.0
2022-09-29 09:50:00,242.45,243.46,242.44,242.91,5821.0,233.8956,234.87,233.886,234.3394,5821.0
2022-09-29 10:00:00,242.73,242.89,241.7,242.55,12821.0,234.1657,234.3201,233.1721,233.9921,12821.0
2022-09-29 10:10:00,242.52,242.97,242.04,242.66,13594.0,233.9632,234.3973,233.5001,234.0982,13594.0
2022-09-29 10:20:00,242.59,243.54,242.21,242.7,6003.0,234.0307,234.9472,233.6641,234.1368,6003.0
2022-09-29 10:30:00,242.86,242.87,242.06,242.56,6639.0,234.2912,234.3008,233.5194,234.0017,6639.0
2022-09-29 10:40:00,242.35,242.7,242.22,242.27,23722.0,233.7991,234.1368,233.6737,233.722,23722.0
2022-09-29 10:50:00,242.34,242.77,242.34,242.4,11261.0,233.7895,234.2043,233.7895,233.8474,11261.0
2022-09-29 11:00:00,242.41,244.39,242.34,244.29,11968.0,233.857,235.7672,233.7895,235.6707,11968.0
2022-09-29 11:10:00,244.14,244.56,243.27,243.53,16446.0,235.526,235.9312,234.6867,234.9375,16446.0
2022-09-29 11:20:00,243.44,243.44,242.63,243.36,5526.0,234.8507,234.8507,234.0693,234.7735,5526.0
2022-09-29 11:30:00,243.42,243.97,243.14,243.6,9046.0,234.8314,235.362,234.5613,235.005,9046.0
2022-09-29 11:40:00,243.42,244.27,243.42,244.26,5753.0,234.8314,235.6514,234.8314,235.6418,5753.0
2022-09-29 11:50:00,244.42,245.29,244.33,244.42,8485.0,235.7961,236.6354,235.7093,235.7961,8485.0
2022-09-29 12:00:00,244.46,244.79,244.27,244.42,9212.0,235.8347,236.1531,235.6514,235.7961,9212.0
2022-09-29 12:10:00,244.53,244.77,243.98,244.14,5666.0,235.9022,236.1338,235.3716,235.526,5666.0
2022-09-29 12:20:00,244.14,244.34,243.55,244.33,11855.0,235.526,235.7189,234.9568,235.7093,11855.0
2022-09-29 12:30:00,244.18,244.7,244.15,244.62,5800.0,235.5646,236.0662,235.5356,235.9891,5800.0
2022-09-29 12:40:00,244.5,244.67,243.91,243.95,7637.0,235.8733,236.0373,235.3041,235.3427,7637.0
2022-09-29 12:50:00,243.81,244.26,243.62,243.71,6303.0,235.2076,235.6418,235.0243,235.1112,6303.0
2022-09-29 13:00:00,243.64,243.66,243.19,243.19,6700.0,235.0436,235.0629,234.6095,234.6095,6700.0
2022-09-29 13:10:00,243.15,243.8,243.08,243.45,7632.0,234.5709,235.198,234.5034,234.8603,7632.0
2022-09-29 13:20:00,243.31,243.58,243.1,243.26,13540.0,234.7253,234.9858,234.5227,234.677,13540.0
2022-09-29 13:30:00,243.2,243.94,243.03,243.67,9851.0,234.6192,235.333,234.4552,235.0726,9851.0
2022-09-29 13:40:00,243.37,243.52,243.14,243.26,4400.0,234.7832,234.9279,234.5613,234.677,4400.0
2022-09-29 13:50:00,243.29,243.29,242.85,243.15,11200.0,234.706,234.706,234.2815,234.5709,11200.0
2022-09-29 14:00:00,243.03,243.34,242.74,243.34,12561.0,234.4552,234.7542,234.1754,234.7542,12561.0
2022-09-29 14:10:00,243.36,243.49,242.94,242.99,7138.0,234.7735,234.8989,234.3683,234.4166,7138.0
2022-09-29 14:20:00,243.01,243.58,242.99,243.47,7283.0,234.4359,234.9858,234.4166,234.8796,7283.0
2022-09-29 14:30:00,243.43,244.14,243.27,243.82,4492.0,234.841,235.526,234.6867,235.2173,4492.0
2022-09-29 14:40:00,243.84,243.94,243.53,243.66,5710.0,235.2366,235.333,234.9375,235.0629,5710.0
2022-09-29 14:50:00,243.58,243.58,242.99,243.0,10260.0,234.9858,234.9858,234.4166,234.4262,10260.0
2022-09-29 15:00:00,242.99,243.71,242.99,243.3,13951.0,234.4166,235.1112,234.4166,234.7156,13951.0
2022-09-29 15:10:00,243.15,244.62,243.14,244.52,7097.0,234.5709,235.9891,234.5613,235.8926,7097.0
2022-09-29 15:20:00,244.39,244.47,244.01,244.18,14727.0,235.7672,235.8443,235.4006,235.5646,14727.0
2022-09-29 15:30:00,244.2,245.14,244.07,244.54,24492.0,235.5839,236.4907,235.4585,235.9119,24492.0
2022-09-29 15:40:00,244.76,245.1,244.36,244.64,23635.0,236.1241,236.4521,235.7382,236.0084,23635.0
2022-09-29 15:50:00,244.79,246.26,244.75,245.35,128037.0,236.1531,237.5712,236.1145,236.6933,128037.0
2022-09-30 09:30:00,246.12,247.4,243.39,243.73,20278.0,237.4361,238.671,234.8025,235.1305,20278.0
2022-09-30 09:40:00,243.69,246.2,243.69,245.9,13720.0,235.0919,237.5133,235.0919,237.2239,13720.0
2022-09-30 09:50:00,245.75,248.42,245.68,247.39,7051.0,237.0792,239.655,237.0117,238.6613,7051.0
2022-09-30 10:00:00,247.37,247.69,246.98,247.42,5984.0,238.642,238.9507,238.2658,238.6903,5984.0
2022-09-30 10:10:00,247.68,248.17,246.62,247.29,7479.0,238.9411,239.4138,237.9185,238.5649,7479.0
2022-09-30 10:20:00,247.23,247.55,246.54,247.19,4421.0,238.507,238.8157,237.8413,238.4684,4421.0
2022-09-30 10:30:00,247.4,247.85,247.26,247.64,7105.0,238.671,239.1051,238.5359,238.9025,7105.0
2022-09-30 10:40:00,247.69,248.1,247.26,247.56,7010.0,238.9507,239.3463,238.5359,238.8253,7010.0
2022-09-30 10:50:00,247.66,248.35,247.65,247.78,8607.0,238.9218,239.5875,238.9121,239.0376,8607.0
2022-09-30 11:00:00,247.99,249.19,247.86,249.12,7605.0,239.2402,240.3978,239.1147,240.3303,7605.0
2022-09-30 11:10:00,248.93,249.3,248.77,248.81,5545.0,240.147,240.5039,239.9926,240.0312,5545.0
2022-09-30 11:20:00,248.99,249.93,248.97,249.03,15792.0,240.2049,241.1117,240.1856,240.2435,15792.0
2022-09-30 11:30:00,249.31,249.42,248.76,248.86,6712.0,240.5136,240.6197,239.983,240.0795,6712.0
2022-09-30 11:40:00,248.73,248.74,247.41,247.41,8845.0,239.954,239.9637,238.6806,238.6806,8845.0
2022-09-30 11:50:00,247.31,247.44,247.1,247.18,7124.0,238.5841,238.7096,238.3816,238.4587,7124.0
2022-09-30 12:00:00,247.06,247.07,246.35,246.4,8609.0,238.343,238.3526,237.658,237.7063,8609.0
2022-09-30 12:10:00,246.4,247.1,246.34,246.7,15696.0,237.7063,238.3816,237.6484,237.9957,15696.0
2022-09-30 12:20:00,246.6,246.82,246.08,246.54,6754.0,237.8992,238.1114,237.3975,237.8413,6754.0
2022-09-30 12:30:00,246.63,247.35,246.56,247.34,8900.0,237.9281,238.6227,237.8606,238.6131,8900.0
2022-09-30 12:40:00,247.42,247.54,247.2,247.54,7722.0,238.6903,238.806,238.478,238.806,7722.0
2022-09-30 12:50:00,247.51,247.62,247.27,247.52,6616.0,238.7771,238.8832,238.5456,238.7867,6616.0
2022-09-30 13:00:00,247.51,247.52,246.96,247.39,5935.0,238.7771,238.7867,238.2465,238.6613,5935.0
2022-09-30 13:10:00,247.42,247.68,246.68,246.7,5111.0,238.6903,238.9411,237.9764,237.9957,5111.0
2022-09-30 13:20:00,246.93,247.16,246.64,247.04,5506.0,238.2176,238.4394,237.9378,238.3237,5506.0
2022-09-30 13:30:00,246.96,247.07,246.05,246.15,6332.0,238.2465,238.3526,237.3686,237.4651,6332.0
2022-09-30 13:40:00,246.21,246.31,245.88,245.89,6806.0,237.523,237.6194,237.2046,237.2142,6806.0
2022-09-30 13:50:00,245.9,246.53,245.77,246.49,6687.0,237.2239,237.8317,237.0985,237.7931,6687.0
2022-09-30 14:00:00,246.07,246.42,245.96,246.17,3347.0,237.3879,237.7255,237.2818,237.4844,3347.0
2022-09-30 14:10:00,246.38,246.7,246.26,246.29,3133.0,237.687,237.9957,237.5712,237.6001,3133.0
2022-09-30 14:20:00,246.35,246.35,245.26,245.38,7043.0,237.658,237.658,236.6065,236.7222,7043.0
2022-09-30 14:30:00,245.4,245.74,245.15,245.5,11105.0,236.7415,237.0695,236.5004,236.838,11105.0
2022-09-30 14:40:00,245.47,245.47,244.51,244.88,2608.0,236.8091,236.8091,235.8829,236.2399,2608.0
2022-09-30 14:50:00,245.0,245.02,244.34,244.77,4907.0,236.3556,236.3749,235.7189,236.1338,4907.0
2022-09-30 15:00:00,244.42,245.58,244.41,245.02,2338.0,235.7961,236.9152,235.7865,236.3749,2338.0
2022-09-30 15:10:00,245.07,245.21,244.19,244.54,9065.0,236.4232,236.5582,235.5742,235.9119,9065.0
2022-09-30 15:20:00,244.59,244.7,243.5,244.2,12517.0,235.9601,236.0662,234.9086,235.5839,12517.0
2022-09-30 15:30:00,244.29,244.62,243.35,243.7,14806.0,235.6707,235.9891,234.7639,235.1015,14806.0
2022-09-30 15:40:00,243.84,244.29,243.7,244.04,13081.0,235.2366,235.6707,235.1015,235.4295,13081.0
2022-09-30 15:50:00,243.95,243.95,242.03,242.77,114991.0,235.3427,235.3427,233.4904,234.2043,114991.0
2022-10-03 09:30:00,246.34,247.25,244.85,245.31,13847.0,237.6484,238.5263,236.2109,236.6547,13847.0
2022-10-03 09:40:00,244.56,246.97,244.28,246.97,7900.0,235.9312,238.2561,235.6611,238.2561,7900.0
2022-10-03 09:50:00,247.0,247.17,245.67,246.09,6341.0,238.2851,238.4491,237.002,237.4072,6341.0
2022-10-03 10:00:00,246.17,250.35,246.04,250.35,15290.0,237.4844,241.5169,237.359,241.5169,15290.0
2022-10-03 10:10:00,249.46,250.29,249.45,250.29,5556.0,240.6583,241.459,240.6486,241.459,5556.0
2022-10-03 10:20:00,250.31,251.23,249.83,250.7,12563.0,241.4783,242.3658,241.0152,241.8545,12563.0
2022-10-03 10:30:00,250.72,250.93,250.26,250.26,11666.0,241.8738,242.0764,241.4301,241.4301,11666.0
2022-10-03 10:40:00,250.46,250.88,249.9,250.84,18355.0,241.623,242.0282,241.0828,241.9896,18355.0
2022-10-03 10:50:00,250.83,251.5,250.58,251.14,16095.0,241.9799,242.6263,241.7388,242.279,16095.0
2022-10-03 11:00:00,251.04,252.05,251.04,252.02,4551.0,242.1825,243.1569,242.1825,243.128,4551.0
2022-10-03 11:10:00,252.03,252.48,251.68,251.82,10553.0,243.1376,243.5717,242.8,242.935,10553.0
2022-10-03 11:20:00,251.98,251.99,251.42,251.53,6693.0,243.0894,243.099,242.5491,242.6553,6693.0
2022-10-03 11:30:00,251.6,252.12,250.96,251.07,9891.0,242.7228,243.2244,242.1054,242.2115,9891.0
2022-10-03 11:40:00,251.07,251.32,250.82,251.32,9786.0,242.2115,242.4527,241.9703,242.4527,9786.0
2022-10-03 11:50:00,251.5,251.55,250.83,251.29,7227.0,242.6263,242.6745,241.9799,242.4237,7227.0
2022-10-03 12:00:00,251.43,251.93,251.33,251.93,2618.0,242.5588,243.0411,242.4623,243.0411,2618.0
2022-10-03 12:10:00,252.02,252.13,251.17,251.28,3101.0,243.128,243.2341,242.308,242.4141,3101.0
2022-10-03 12:20:00,251.3,251.54,250.56,250.77,6587.0,242.4334,242.6649,241.7195,241.9221,6587.0
2022-10-03 12:30:00,250.81,251.27,250.54,250.87,3944.0,241.9607,242.4044,241.7002,242.0185,3944.0
2022-10-03 12:40:00,250.85,250.86,250.49,250.71,3231.0,241.9992,242.0089,241.6519,241.8642,3231.0
2022-10-03 12:50:00,250.69,251.0,250.48,251.0,4656.0,241.8449,242.144,241.6423,242.144,4656.0
2022-10-03 13:00:00,251.17,251.41,250.96,251.37,2604.0,242.308,242.5395,242.1054,242.5009,2604.0
2022-10-03 13:10:00,251.33,251.33,250.69,251.04,3545.0,242.4623,242.4623,241.8449,242.1825,3545.0
2022-10-03 13:20:00,251.03,251.78,251.03,251.48,5028.0,242.1729,242.8964,242.1729,242.607,5028.0
2022-10-03 13:30:00,251.69,252.34,251.69,251.74,4275.0,242.8096,243.4367,242.8096,242.8578,4275.0
2022-10-03 13:40:00,251.81,252.14,251.81,251.97,3252.0,242.9254,243.2437,242.9254,243.0797,3252.0
2022-10-03 13:50:00,251.91,251.99,251.55,251.97,18736.0,243.0218,243.099,242.6745,243.0797,18736.0
2022-10-03 14:00:00,252.01,252.41,251.91,251.92,10542.0,243.1183,243.5042,243.0218,243.0315,10542.0
2022-10-03 14:10:00,252.05,252.6,252.05,252.5,5557.0,243.1569,243.6875,243.1569,243.591,5557.0
2022-10-03 14:20:00,252.56,253.62,252.56,253.58,19686.0,243.6489,244.6715,243.6489,244.6329,19686.0
2022-10-03 14:30:00,253.48,253.79,253.38,253.62,9476.0,244.5364,244.8355,244.44,244.6715,9476.0
2022-10-03 14:40:00,253.61,254.02,253.56,253.77,11371.0,244.6619,245.0574,244.6136,244.8162,11371.0
2022-10-03 14:50:00,253.88,254.33,253.67,254.0,13171.0,244.9223,245.3565,244.7197,245.0381,13171.0
2022-10-03 15:00:00,253.89,254.0,253.38,253.74,4549.0,244.932,245.0381,244.44,244.7873,4549.0
2022-10-03 15:10:00,253.72,253.72,252.85,253.2,6132.0,244.768,244.768,243.9287,244.2663,6132.0
2022-10-03 15:20:00,253.17,253.52,253.1,253.28,11056.0,244.2374,244.575,244.1699,244.3435,11056.0
2022-10-03 15:30:00,253.15,253.4,252.5,252.51,14819.0,244.2181,244.4593,243.591,243.6007,14819.0
2022-10-03 15:40:00,252.47,252.66,252.16,252.34,23147.0,243.5621,243.7454,243.263,243.4367,23147.0
2022-10-03 15:50:00,252.46,252.52,251.74,252.23,77433.0,243.5524,243.6103,242.8578,243.3306,77433.0
2022-10-04 09:30:00,257.77,261.57,257.77,261.57,32409.0,248.6751,252.341,248.6751,252.341,32409.0
2022-10-04 09:40:00,261.47,261.47,259.72,259.73,32312.0,252.2445,252.2445,250.5563,250.5659,32312.0
2022-10-04 09:50:00,259.74,260.65,259.37,260.4,9530.0,250.5756,251.4535,250.2186,251.2123,9530.0
2022-10-04 10:00:00,260.49,261.38,260.49,261.08,11627.0,251.2991,252.1577,251.2991,251.8683,11627.0
2022-10-04 10:10:00,260.99,261.34,260.53,261.23,8572.0,251.7815,252.1191,251.3377,252.013,8572.0
2022-10-04 10:20:00,261.16,261.18,260.2,260.82,13793.0,251.9455,251.9648,251.0193,251.6175,13793.0
2022-10-04 10:30:00,260.77,261.76,260.7,261.49,19021.0,251.5692,252.5243,251.5017,252.2638,19021.0
2022-10-04 10:40:00,261.61,261.82,260.76,261.1,14232.0,252.3796,252.5822,251.5596,251.8876,14232.0
2022-10-04 10:50:00,261.01,261.83,260.52,261.83,15472.0,251.8008,252.5918,251.3281,252.5918,15472.0
2022-10-04 11:00:00,261.72,262.55,261.69,262.26,16362.0,252.4857,253.2864,252.4568,253.0067,16362.0
2022-10-04 11:10:00,262.24,262.24,260.97,262.19,27172.0,252.9874,252.9874,251.7622,252.9391,27172.0
2022-10-04 11:20:00,262.53,262.76,261.71,262.23,16273.0,253.2671,253.489,252.4761,252.9777,16273.0
2022-10-04 11:30:00,262.46,262.58,261.76,262.35,17196.0,253.1996,253.3154,252.5243,253.0935,17196.0
2022-10-04 11:40:00,262.35,262.36,261.26,261.35,21873.0,253.0935,253.1031,252.0419,252.1288,21873.0
2022-10-04 11:50:00,261.5,261.87,260.99,261.58,18085.0,252.2735,252.6304,251.7815,252.3507,18085.0
2022-10-04 12:00:00,261.68,261.77,260.73,260.98,6402.0,252.4471,252.534,251.5306,251.7718,6402.0
2022-10-04 12:10:00,260.73,261.18,260.73,260.83,4601.0,251.5306,251.9648,251.5306,251.6271,4601.0
2022-10-04 12:20:00,260.81,261.06,260.3,260.82,7720.0,251.6078,251.849,251.1158,251.6175,7720.0
2022-10-04 12:30:00,260.81,261.27,260.81,260.96,5306.0,251.6078,252.0516,251.6078,251.7525,5306.0
2022-10-04 12:40:00,260.89,260.89,259.5,259.56,8238.0,251.685,251.685,250.344,250.4019,8238.0
2022-10-04 12:50:00,259.54,259.7,259.13,259.69,5196.0,250.3826,250.537,249.9871,250.5273,5196.0
2022-10-04 13:00:00,259.75,259.76,258.79,258.95,15360.0,250.5852,250.5949,249.6591,249.8135,15360.0
2022-10-04 13:10:00,258.83,258.93,258.0,258.0,19898.0,249.6977,249.7942,248.897,248.897,19898.0
2022-10-04 13:20:00,257.92,258.71,257.9,258.57,6589.0,248.8198,249.5819,248.8005,249.4469,6589.0
2022-10-04 13:30:00,258.87,259.14,258.69,258.93,4833.0,249.7363,249.9967,249.5626,249.7942,4833.0
2022-10-04 13:40:00,259.07,259.63,259.02,259.5,3907.0,249.9292,250.4695,249.881,250.344,3907.0
2022-10-04 13:50:00,259.67,260.24,259.67,260.13,3320.0,250.508,251.0579,250.508,250.9518,3320.0
2022-10-04 14:00:00,260.12,260.64,260.06,260.64,5291.0,250.9422,251.4438,250.8843,251.4438,5291.0
2022-10-04 14:10:00,260.56,260.6,260.13,260.13,5425.0,251.3666,251.4052,250.9518,250.9518,5425.0
2022-10-04 14:20:00,260.22,260.5,259.94,259.94,6212.0,251.0386,251.3088,250.7685,250.7685,6212.0
2022-10-04 14:30:00,260.03,260.4,259.9,260.14,4842.0,250.8553,251.2123,250.7299,250.9615,4842.0
2022-10-04 14:40:00,260.17,260.92,260.05,260.85,15795.0,250.9904,251.7139,250.8746,251.6464,15795.0
2022-10-04 14:50:00,261.0,261.33,260.96,261.23,10232.0,251.7911,252.1095,251.7525,252.013,10232.0
2022-10-04 15:00:00,261.28,261.37,260.77,260.77,27283.0,252.0612,252.1481,251.5692,251.5692,27283.0
2022-10-04 15:10:00,260.76,260.77,259.95,260.44,21300.0,251.5596,251.5692,250.7782,251.2509,21300.0
2022-10-04 15:20:00,260.35,261.61,260.29,261.54,12931.0,251.1641,252.3796,251.1062,252.3121,12931.0
2022-10-04 15:30:00,261.47,262.13,261.08,261.96,26793.0,252.2445,252.8813,251.8683,252.7172,26793.0
2022-10-04 15:40:00,262.01,262.53,261.73,262.33,38647.0,252.7655,253.2671,252.4954,253.0742,38647.0
2022-10-04 15:50:00,262.42,263.33,262.35,263.09,136460.0,253.161,254.0389,253.0935,253.8074,136460.0
2022-10-05 09:30:00,258.49,260.11,257.79,258.57,16617.0,249.3697,250.9325,248.6944,249.4469,16617.0
2022-10-05 09:40:00,258.68,258.91,257.53,257.53,21879.0,249.553,249.7749,248.4436,248.4436,21879.0
2022-10-05 09:50:00,257.6,258.24,257.51,257.74,8723.0,248.5111,249.1285,248.4243,248.6461,8723.0
2022-10-05 10:00:00,257.48,257.72,256.48,256.8,25627.0,248.3953,248.6268,247.4306,247.7393,25627.0
2022-10-05 10:10:00,256.92,257.48,256.81,257.34,7162.0,247.8551,248.3953,247.749,248.2603,7162.0
2022-10-05 10:20:00,257.52,259.17,257.46,258.68,10014.0,248.4339,250.0257,248.376,249.553,10014.0
2022-10-05 10:30:00,258.86,259.83,258.4,259.83,40486.0,249.7266,250.6624,249.2829,250.6624,40486.0
2022-10-05 10:40:00,259.81,260.69,259.52,259.52,13312.0,250.6431,251.4921,250.3633,250.3633,13312.0
2022-10-05 10:50:00,259.01,259.57,258.96,258.98,6948.0,249.8713,250.4116,249.8231,249.8424,6948.0
2022-10-05 11:00:00,259.08,259.4,258.74,258.74,3591.0,249.9389,250.2476,249.6109,249.6109,3591.0
2022-10-05 11:10:00,258.8,260.34,258.77,260.34,10739.0,249.6687,251.1544,249.6398,251.1544,10739.0
2022-10-05 11:20:00,260.38,260.85,259.78,259.81,10327.0,251.193,251.6464,250.6142,250.6431,10327.0
2022-10-05 11:30:00,259.9,261.06,259.81,261.06,3970.0,250.7299,251.849,250.6431,251.849,3970.0
2022-10-05 11:40:00,261.11,261.29,260.79,260.81,8982.0,251.8972,252.0709,251.5885,251.6078,8982.0
2022-10-05 11:50:00,260.53,260.82,260.17,260.25,3614.0,251.3377,251.6175,250.9904,251.0676,3614.0
2022-10-05 12:00:00,260.25,261.22,259.82,261.14,6575.0,251.0676,252.0034,250.6528,251.9262,6575.0
2022-10-05 12:10:00,261.04,261.93,261.04,261.61,5694.0,251.8297,252.6883,251.8297,252.3796,5694.0
2022-10-05 12:20:00,261.42,261.69,261.24,261.69,6644.0,252.1963,252.4568,252.0227,252.4568,6644.0
2022-10-05 12:30:00,261.67,261.67,261.21,261.66,4045.0,252.4375,252.4375,251.9937,252.4278,4045.0
2022-10-05 12:40:00,261.56,262.38,261.39,262.38,3945.0,252.3314,253.1224,252.1674,253.1224,3945.0
2022-10-05 12:50:00,262.47,262.64,262.13,262.24,3990.0,253.2093,253.3733,252.8813,252.9874,3990.0
2022-10-05 13:00:00,262.27,262.96,262.21,262.7,6191.0,253.0163,253.682,252.9584,253.4311,6191.0
2022-10-05 13:10:00,262.64,263.4,262.64,263.22,8335.0,253.3733,254.1064,253.3733,253.9328,8335.0
2022-10-05 13:20:00,263.27,263.86,263.27,263.63,14038.0,253.981,254.5502,253.981,254.3283,14038.0
2022-10-05 13:30:00,263.57,263.62,262.75,263.23,11058.0,254.2704,254.3187,253.4794,253.9424,11058.0
2022-10-05 13:40:00,263.23,263.48,262.98,263.44,5915.0,253.9424,254.1836,253.7013,254.145,5915.0
2022-10-05 13:50:00,263.05,263.32,262.73,262.88,7688.0,253.7688,254.0293,253.4601,253.6048,7688.0
2022-10-05 14:00:00,262.82,263.55,262.82,263.5,8809.0,253.5469,254.2511,253.5469,254.2029,8809.0
2022-10-05 14:10:00,263.5,263.93,263.1,263.37,12196.0,254.2029,254.6177,253.817,254.0775,12196.0
2022-10-05 14:20:00,263.31,263.67,263.02,263.67,5706.0,254.0196,254.3669,253.7398,254.3669,5706.0
2022-10-05 14:30:00,263.48,263.68,263.07,263.64,4186.0,254.1836,254.3766,253.7881,254.338,4186.0
2022-10-05 14:40:00,263.29,263.93,263.29,263.69,3796.0,254.0003,254.6177,254.0003,254.3862,3796.0
2022-10-05 14:50:00,263.67,263.96,263.51,263.83,7708.0,254.3669,254.6467,254.2126,254.5213,7708.0
2022-10-05 15:00:00,263.89,264.42,263.89,264.12,4446.0,254.5792,255.0905,254.5792,254.801,4446.0
2022-10-05 15:10:00,264.17,264.56,264.02,264.5,11811.0,254.8493,255.2255,254.7046,255.1676,11811.0
2022-10-05 15:20:00,264.34,264.87,264.2,264.56,31007.0,255.0133,255.5246,254.8782,255.2255,31007.0
2022-10-05 15:30:00,264.6,264.83,264.3,264.62,11754.0,255.2641,255.486,254.9747,255.2834,11754.0
2022-10-05 15:40:00,264.49,264.7,264.31,264.45,24241.0,255.158,255.3606,254.9843,255.1194,24241.0
2022-10-05 15:50:00,264.25,264.42,262.93,263.41,105684.0,254.9265,255.0905,253.653,254.1161,105684.0
2022-10-06 09:30:00,263.43,264.43,262.94,263.53,8481.0,254.1354,255.1001,253.6627,254.2319,8481.0
2022-10-06 09:40:00,263.73,265.49,263.73,264.24,10582.0,254.4248,256.1227,254.4248,254.9168,10582.0
2022-10-06 09:50:00,264.14,265.24,263.12,263.13,10380.0,254.8203,255.8815,253.8363,253.846,10380.0
2022-10-06 10:00:00,262.75,262.85,261.55,262.08,7657.0,253.4794,253.5758,252.3217,252.833,7657.0
2022-10-06 10:10:00,261.7,262.49,261.27,262.08,10281.0,252.4664,253.2285,252.0516,252.833,10281.0
2022-10-06 10:20:00,261.73,263.05,261.61,261.93,6423.0,252.4954,253.7688,252.3796,252.6883,6423.0
2022-10-06 10:30:00,261.93,262.77,261.74,262.53,8878.0,252.6883,253.4987,252.505,253.2671,8878.0
2022-10-06 10:40:00,262.7,264.14,262.65,264.13,5009.0,253.4311,254.8203,253.3829,254.8107,5009.0
2022-10-06 10:50:00,263.98,264.95,263.86,264.69,5839.0,254.666,255.6018,254.5502,255.3509,5839.0
2022-10-06 11:00:00,264.68,264.71,263.56,264.06,3282.0,255.3413,255.3702,254.2608,254.7432,3282.0
2022-10-06 11:10:00,263.94,264.53,263.45,264.37,3515.0,254.6274,255.1966,254.1547,255.0422,3515.0
2022-10-06 11:20:00,264.47,264.84,264.12,264.69,3165.0,255.1387,255.4956,254.801,255.3509,3165.0
2022-10-06 11:30:00,264.45,264.62,263.94,264.17,8158.0,255.1194,255.2834,254.6274,254.8493,8158.0
2022-10-06 11:40:00,263.99,264.86,263.97,264.66,2547.0,254.6756,255.5149,254.6563,255.322,2547.0
2022-10-06 11:50:00,264.48,264.9,263.36,263.47,7327.0,255.1483,255.5535,254.0679,254.174,7327.0
2022-10-06 12:00:00,263.44,263.93,263.44,263.54,13258.0,254.145,254.6177,254.145,254.2415,13258.0
2022-10-06 12:10:00,263.71,263.71,263.22,263.49,6889.0,254.4055,254.4055,253.9328,254.1933,6889.0
2022-10-06 12:20:00,263.81,263.95,263.54,263.95,5896.0,254.502,254.637,254.2415,254.637,5896.0
2022-10-06 12:30:00,263.88,264.12,263.65,263.85,1709.0,254.5695,254.801,254.3476,254.5406,1709.0
2022-10-06 12:40:00,263.8,264.16,263.7,263.7,6740.0,254.4923,254.8396,254.3959,254.3959,6740.0
2022-10-06 12:50:00,263.69,264.05,263.55,263.62,6501.0,254.3862,254.7335,254.2511,254.3187,6501.0
2022-10-06 13:00:00,263.65,263.82,263.34,263.35,10515.0,254.3476,254.5116,254.0486,254.0582,10515.0
2022-10-06 13:10:00,263.26,263.54,262.81,263.01,23500.0,253.9714,254.2415,253.5373,253.7302,23500.0
2022-10-06 13:20:00,263.06,263.4,262.98,263.13,6847.0,253.7784,254.1064,253.7013,253.846,6847.0
2022-10-06 13:30:00,262.75,262.84,262.49,262.69,7666.0,253.4794,253.5662,253.2285,253.4215,7666.0
2022-10-06 13:40:00,262.77,263.25,262.72,263.03,7735.0,253.4987,253.9617,253.4504,253.7495,7735.0
2022-10-06 13:50:00,263.08,263.09,262.58,262.61,8692.0,253.7977,253.8074,253.3154,253.3443,8692.0
2022-10-06 14:00:00,262.5,262.6,261.82,261.82,11687.0,253.2382,253.3347,252.5822,252.5822,11687.0
2022-10-06 14:10:00,261.77,261.91,261.61,261.84,9051.0,252.534,252.669,252.3796,252.6015,9051.0
2022-10-06 14:20:00,261.83,262.34,261.78,262.1,7460.0,252.5918,253.0838,252.5436,252.8523,7460.0
2022-10-06 14:30:00,262.17,262.38,261.85,262.1,13900.0,252.9198,253.1224,252.6111,252.8523,13900.0
2022-10-06 14:40:00,262.05,262.18,261.43,261.43,9346.0,252.8041,252.9295,252.2059,252.2059,9346.0
2022-10-06 14:50:00,261.37,262.41,261.01,262.33,15573.0,252.1481,253.1514,251.8008,253.0742,15573.0
2022-10-06 15:00:00,262.22,262.49,261.2,261.34,11661.0,252.9681,253.2285,251.9841,252.1191,11661.0
2022-10-06 15:10:00,261.41,261.6,260.96,261.25,6651.0,252.1867,252.37,251.7525,252.0323,6651.0
2022-10-06 15:20:00,261.21,262.05,261.2,262.04,7504.0,251.9937,252.8041,251.9841,252.7944,7504.0
2022-10-06 15:30:00,262.18,262.18,261.61,261.82,14531.0,252.9295,252.9295,252.3796,252.5822,14531.0
2022-10-06 15:40:00,261.81,261.89,261.34,261.61,16599.0,252.5725,252.6497,252.1191,252.3796,16599.0
2022-10-06 15:50:00,261.52,261.77,260.72,260.76,78296.0,252.2928,252.534,251.521,251.5596,78296.0
2022-10-07 09:30:00,257.87,258.76,256.17,257.1,19710.0,248.7716,249.6302,247.1315,248.0287,19710.0
2022-10-07 09:40:00,257.32,257.83,255.01,255.01,8697.0,248.241,248.733,246.0125,246.0125,8697.0
2022-10-07 09:50:00,254.94,254.94,253.32,253.37,18736.0,245.9449,245.9449,244.3821,244.4303,18736.0
2022-10-07 10:00:00,253.48,253.57,252.68,253.28,5541.0,244.5364,244.6233,243.7647,244.3435,5541.0
2022-10-07 10:10:00,253.32,254.43,253.32,254.36,4773.0,244.3821,245.4529,244.3821,245.3854,4773.0
2022-10-07 10:20:00,254.29,254.61,254.14,254.17,2549.0,245.3179,245.6266,245.1732,245.2021,2549.0
2022-10-07 10:30:00,254.17,254.99,254.13,254.68,15371.0,245.2021,245.9932,245.1635,245.6941,15371.0
2022-10-07 10:40:00,254.75,255.54,254.74,255.24,3000.0,245.7616,246.5238,245.752,246.2344,3000.0
2022-10-07 10:50:00,254.92,255.14,254.64,254.77,3744.0,245.9256,246.1379,245.6555,245.7809,3744.0
2022-10-07 11:00:00,254.77,255.2,254.66,254.66,2548.0,245.7809,246.1958,245.6748,245.6748,2548.0
2022-10-07 11:10:00,254.55,255.03,254.31,254.31,9671.0,245.5687,246.0318,245.3372,245.3372,9671.0
2022-10-07 11:20:00,254.27,254.59,253.89,254.31,4151.0,245.2986,245.6073,244.932,245.3372,4151.0
2022-10-07 11:30:00,254.17,254.41,253.64,254.22,4860.0,245.2021,245.4336,244.6908,245.2503,4860.0
2022-10-07 11:40:00,254.01,254.14,253.42,253.42,1000.0,245.0477,245.1732,244.4786,244.4786,1000.0
2022-10-07 11:50:00,253.48,253.65,253.31,253.65,4338.0,244.5364,244.7005,244.3724,244.7005,4338.0
2022-10-07 12:00:00,253.68,254.38,253.68,254.38,5105.0,244.7294,245.4047,244.7294,245.4047,5105.0
2022-10-07 12:10:00,254.52,254.64,254.04,254.04,2800.0,245.5398,245.6555,245.0767,245.0767,2800.0
2022-10-07 12:20:00,254.11,254.11,253.56,253.77,7784.0,245.1442,245.1442,244.6136,244.8162,7784.0
2022-10-07 12:30:00,253.64,253.67,253.5,253.63,2355.0,244.6908,244.7197,244.5557,244.6812,2355.0
2022-10-07 12:40:00,253.63,253.86,253.07,253.16,4600.0,244.6812,244.903,244.1409,244.2277,4600.0
2022-10-07 12:50:00,253.1,253.3,253.05,253.23,2724.0,244.1699,244.3628,244.1216,244.2953,2724.0
2022-10-07 13:00:00,253.18,253.18,252.72,252.72,2347.0,244.247,244.247,243.8033,243.8033,2347.0
2022-10-07 13:10:00,252.82,253.74,252.81,253.69,3250.0,243.8997,244.7873,243.8901,244.739,3250.0
2022-10-07 13:20:00,253.64,253.77,253.56,253.67,1534.0,244.6908,244.8162,244.6136,244.7197,1534.0
2022-10-07 13:30:00,253.52,253.81,253.49,253.71,2526.0,244.575,244.8548,244.5461,244.7583,2526.0
2022-10-07 13:40:00,253.89,254.14,253.68,253.74,2859.0,244.932,245.1732,244.7294,244.7873,2859.0
2022-10-07 13:50:00,253.81,254.03,253.66,253.78,8936.0,244.8548,245.067,244.7101,244.8259,8936.0
2022-10-07 14:00:00,253.83,253.99,253.78,253.94,1729.0,244.8741,245.0285,244.8259,244.9802,1729.0
2022-10-07 14:10:00,253.83,253.83,253.56,253.57,3666.0,244.8741,244.8741,244.6136,244.6233,3666.0
2022-10-07 14:20:00,253.55,253.61,252.99,252.99,3515.0,244.604,244.6619,244.0637,244.0637,3515.0
2022-10-07 14:30:00,252.83,252.96,252.7,252.76,4200.0,243.9094,244.0348,243.784,243.8419,4200.0
2022-10-07 14:40:00,252.82,252.89,252.39,252.58,4859.0,243.8997,243.9673,243.4849,243.6682,4859.0
2022-10-07 14:50:00,252.81,253.17,252.7,252.73,6968.0,243.8901,244.2374,243.784,243.8129,6968.0
2022-10-07 15:00:00,252.87,253.3,252.86,253.07,13055.0,243.948,244.3628,243.9383,244.1409,13055.0
2022-10-07 15:10:00,253.06,253.51,253.06,253.14,11587.0,244.1313,244.5654,244.1313,244.2084,11587.0
2022-10-07 15:20:00,253.13,253.34,252.83,253.13,16559.0,244.1988,244.4014,243.9094,244.1988,16559.0
2022-10-07 15:30:00,253.09,253.72,252.93,253.71,24227.0,244.1602,244.768,244.0059,244.7583,24227.0
2022-10-07 15:40:00,253.68,254.05,253.44,253.52,13121.0,244.7294,245.0863,244.4979,244.575,13121.0
2022-10-07 15:50:00,253.58,254.39,253.58,254.19,43785.0,244.6329,245.4143,244.6329,245.2214,43785.0
2022-10-10 09:30:00,256.78,256.86,254.5,254.91,12473.0,247.72,247.7972,245.5205,245.916,12473.0
2022-10-10 09:40:00,254.87,256.29,254.84,254.87,3876.0,245.8774,247.2473,245.8485,245.8774,3876.0
2022-10-10 09:50:00,255.05,255.73,254.93,255.24,7068.0,246.0511,246.7071,245.9353,246.2344,7068.0
2022-10-10 10:00:00,255.29,256.03,254.95,255.22,25581.0,246.2826,246.9965,245.9546,246.2151,25581.0
2022-10-10 10:10:00,255.31,255.96,255.23,255.36,7148.0,246.3019,246.9289,246.2247,246.3501,7148.0
2022-10-10 10:20:00,255.69,255.75,254.59,255.18,51511.0,246.6685,246.7264,245.6073,246.1765,51511.0
2022-10-10 10:30:00,255.23,255.46,253.36,253.56,18337.0,246.2247,246.4466,244.4207,244.6136,18337.0
2022-10-10 10:40:00,253.65,254.62,253.63,254.46,15516.0,244.7005,245.6362,244.6812,245.4819,15516.0
2022-10-10 10:50:00,254.37,254.89,253.86,254.87,11317.0,245.395,245.8967,244.903,245.8774,11317.0
2022-10-10 11:00:00,254.75,254.78,253.87,254.02,13863.0,245.7616,245.7906,244.9127,245.0574,13863.0
2022-10-10 11:10:00,254.0,254.63,253.78,253.97,9306.0,245.0381,245.6459,244.8259,245.0092,9306.0
2022-10-10 11:20:00,254.09,255.32,254.09,255.11,29597.0,245.1249,246.3115,245.1249,246.1089,29597.0
2022-10-10 11:30:00,254.52,254.72,253.86,253.86,3292.0,245.5398,245.7327,244.903,244.903,3292.0
2022-10-10 11:40:00,253.65,254.3,253.65,254.14,1944.0,244.7005,245.3275,244.7005,245.1732,1944.0
2022-10-10 11:50:00,254.48,254.88,254.21,254.21,2058.0,245.5012,245.8871,245.2407,245.2407,2058.0
2022-10-10 12:00:00,254.32,254.61,253.95,253.95,2415.0,245.3468,245.6266,244.9899,244.9899,2415.0
2022-10-10 12:10:00,253.82,254.0,253.38,253.39,2194.0,244.8645,245.0381,244.44,244.4496,2194.0
2022-10-10 12:20:00,253.08,253.08,251.93,251.93,12386.0,244.1506,244.1506,243.0411,243.0411,12386.0
2022-10-10 12:30:00,252.17,252.27,251.57,251.95,2604.0,243.2727,243.3691,242.6938,243.0604,2604.0
2022-10-10 12:40:00,252.03,252.03,251.63,251.75,1312.0,243.1376,243.1376,242.7517,242.8675,1312.0
2022-10-10 12:50:00,251.58,251.65,251.02,251.05,5968.0,242.7035,242.771,242.1632,242.1922,5968.0
2022-10-10 13:00:00,250.84,251.16,250.84,251.13,3820.0,241.9896,242.2983,241.9896,242.2694,3820.0
2022-10-10 13:10:00,251.1,251.82,251.05,251.4,4438.0,242.2404,242.935,242.1922,242.5298,4438.0
2022-10-10 13:20:00,251.51,251.77,251.46,251.67,1714.0,242.636,242.8868,242.5877,242.7903,1714.0
2022-10-10 13:30:00,251.58,252.23,251.55,252.23,5157.0,242.7035,243.3306,242.6745,243.3306,5157.0
2022-10-10 13:40:00,252.29,253.93,252.01,253.59,5204.0,243.3884,244.9706,243.1183,244.6426,5204.0
2022-10-10 13:50:00,253.35,254.06,253.31,253.33,3310.0,244.411,245.096,244.3724,244.3917,3310.0
2022-10-10 14:00:00,253.39,253.4,252.72,252.86,5258.0,244.4496,244.4593,243.8033,243.9383,5258.0
2022-10-10 14:10:00,252.8,252.86,252.42,252.47,3886.0,243.8804,243.9383,243.5138,243.5621,3886.0
2022-10-10 14:20:00,252.52,252.66,252.21,252.66,7178.0,243.6103,243.7454,243.3113,243.7454,7178.0
2022-10-10 14:30:00,252.66,253.5,252.49,253.41,9001.0,243.7454,244.5557,243.5814,244.4689,9001.0
2022-10-10 14:40:00,253.74,253.74,252.84,252.93,2994.0,244.7873,244.7873,243.919,244.0059,2994.0
2022-10-10 14:50:00,252.98,253.35,252.91,253.23,9659.0,244.0541,244.411,243.9866,244.2953,9659.0
2022-10-10 15:00:00,253.23,253.37,252.63,252.77,4246.0,244.2953,244.4303,243.7164,243.8515,4246.0
2022-10-10 15:10:00,253.11,254.18,253.1,254.18,14853.0,244.1795,245.2118,244.1699,245.2118,14853.0
2022-10-10 15:20:00,254.19,254.19,253.15,253.24,17993.0,245.2214,245.2214,244.2181,244.3049,17993.0
2022-10-10 15:30:00,253.21,254.0,253.01,253.67,10317.0,244.276,245.0381,244.083,244.7197,10317.0
2022-10-10 15:40:00,253.52,253.67,252.87,253.16,9062.0,244.575,244.7197,243.948,244.2277,9062.0
2022-10-10 15:50:00,253.45,253.87,252.6,252.68,42948.0,244.5075,244.9127,243.6875,243.7647,42948.0
2022-10-11 09:30:00,250.6,252.15,250.1,250.86,17484.0,241.7581,243.2534,241.2757,242.0089,17484.0
2022-10-11 09:40:00,251.46,252.57,251.21,252.44,6669.0,242.5877,243.6586,242.3465,243.5331,6669.0
2022-10-11 09:50:00,252.48,252.94,252.1,252.27,11769.0,243.5717,244.0155,243.2051,243.3691,11769.0
2022-10-11 10:00:00,252.24,252.28,251.53,251.81,13339.0,243.3402,243.3788,242.6553,242.9254,13339.0
2022-10-11 10:10:00,252.12,253.34,251.88,252.91,8502.0,243.2244,244.4014,242.9929,243.9866,8502.0
2022-10-11 10:20:00,252.72,253.34,252.61,252.91,4293.0,243.8033,244.4014,243.6971,243.9866,4293.0
2022-10-11 10:30:00,252.29,252.59,252.05,252.46,10702.0,243.3884,243.6779,243.1569,243.5524,10702.0
2022-10-11 10:40:00,252.79,252.95,252.16,252.73,4469.0,243.8708,244.0251,243.263,243.8129,4469.0
2022-10-11 10:50:00,252.92,253.8,252.62,252.71,4971.0,243.9962,244.8452,243.7068,243.7936,4971.0
2022-10-11 11:00:00,252.75,254.0,252.75,253.82,5633.0,243.8322,245.0381,243.8322,244.8645,5633.0
2022-10-11 11:10:00,253.9,255.04,253.81,254.47,3661.0,244.9416,246.0414,244.8548,245.4915,3661.0
2022-10-11 11:20:00,254.52,254.89,254.11,254.6,7111.0,245.5398,245.8967,245.1442,245.6169,7111.0
2022-10-11 11:30:00,254.84,255.0,254.48,254.62,4046.0,245.8485,246.0028,245.5012,245.6362,4046.0
2022-10-11 11:40:00,254.79,256.36,254.63,255.97,8326.0,245.8002,247.3148,245.6459,246.9386,8326.0
2022-10-11 11:50:00,256.07,256.07,255.24,255.31,2464.0,247.0351,247.0351,246.2344,246.3019,2464.0
2022-10-11 12:00:00,255.33,255.49,254.72,255.05,3460.0,246.3212,246.4755,245.7327,246.0511,3460.0
2022-10-11 12:10:00,255.21,256.19,255.21,256.06,6969.0,246.2054,247.1508,246.2054,247.0254,6969.0
2022-10-11 12:20:00,256.11,257.23,256.11,257.07,17929.0,247.0737,248.1541,247.0737,247.9998,17929.0
2022-10-11 12:30:00,257.16,257.72,257.16,257.66,5099.0,248.0866,248.6268,248.0866,248.569,5099.0
2022-10-11 12:40:00,257.95,258.87,257.81,258.53,6684.0,248.8487,249.7363,248.7137,249.4083,6684.0
2022-10-11 12:50:00,258.59,258.7,257.92,257.98,11183.0,249.4662,249.5723,248.8198,248.8777,11183.0
2022-10-11 13:00:00,258.0,258.14,257.7,258.05,12638.0,248.897,249.032,248.6076,248.9452,12638.0
2022-10-11 13:10:00,258.05,258.14,257.4,257.4,9925.0,248.9452,249.032,248.3181,248.3181,9925.0
2022-10-11 13:20:00,257.47,257.78,256.7,256.89,6149.0,248.3857,248.6847,247.6428,247.8261,6149.0
2022-10-11 13:30:00,257.03,257.05,256.02,256.18,12326.0,247.9612,247.9805,246.9868,247.1412,12326.0
2022-10-11 13:40:00,256.25,257.06,256.15,256.62,4820.0,247.2087,247.9901,247.1122,247.5657,4820.0
2022-10-11 13:50:00,256.61,257.02,256.43,256.47,5515.0,247.556,247.9515,247.3824,247.421,5515.0
2022-10-11 14:00:00,256.42,256.78,256.14,256.36,5913.0,247.3727,247.72,247.1026,247.3148,5913.0
2022-10-11 14:10:00,256.3,256.56,255.75,255.93,9403.0,247.257,247.5078,246.7264,246.9,9403.0
2022-10-11 14:20:00,255.85,256.84,255.82,256.55,6290.0,246.8228,247.7779,246.7939,247.4981,6290.0
2022-10-11 14:30:00,256.64,257.14,256.62,257.01,3562.0,247.585,248.0673,247.5657,247.9419,3562.0
2022-10-11 14:40:00,257.02,257.26,256.02,256.02,26206.0,247.9515,248.1831,246.9868,246.9868,26206.0
2022-10-11 14:50:00,256.13,256.14,254.0,254.18,10279.0,247.0929,247.1026,245.0381,245.2118,10279.0
2022-10-11 15:00:00,254.01,254.22,253.43,253.58,14615.0,245.0477,245.2503,244.4882,244.6329,14615.0
2022-10-11 15:10:00,253.66,253.7,252.71,253.55,9188.0,244.7101,244.7487,243.7936,244.604,9188.0
2022-10-11 15:20:00,253.73,254.04,253.36,253.99,10605.0,244.7776,245.0767,244.4207,245.0285,10605.0
2022-10-11 15:30:00,254.02,254.66,253.48,254.58,11417.0,245.0574,245.6748,244.5364,245.5976,11417.0
2022-10-11 15:40:00,254.63,254.84,254.08,254.81,23118.0,245.6459,245.8485,245.1153,245.8195,23118.0
2022-10-11 15:50:00,254.67,255.43,254.2,254.88,95316.0,245.6845,246.4176,245.231,245.8871,95316.0
2022-10-12 09:30:00,255.95,256.4,253.26,255.0,11110.0,246.9193,247.3534,244.3242,246.0028,11110.0
2022-10-12 09:40:00,254.85,255.86,253.96,253.96,17311.0,245.8581,246.8325,244.9995,244.9995,17311.0
2022-10-12 09:50:00,253.86,254.85,253.59,254.83,18079.0,244.903,245.8581,244.6426,245.8388,18079.0
2022-10-12 10:00:00,254.75,256.0,254.22,254.62,15043.0,245.7616,246.9675,245.2503,245.6362,15043.0
2022-10-12 10:10:00,254.7,254.89,253.82,254.09,23671.0,245.7134,245.8967,244.8645,245.1249,23671.0
2022-10-12 10:20:00,253.97,254.43,253.18,254.24,8737.0,245.0092,245.4529,244.247,245.2696,8737.0
2022-10-12 10:30:00,254.34,254.7,253.67,253.72,10267.0,245.3661,245.7134,244.7197,244.768,10267.0
2022-10-12 10:40:00,253.59,253.7,253.0,253.46,6732.0,244.6426,244.7487,244.0734,244.5172,6732.0
2022-10-12 10:50:00,253.45,253.66,253.11,253.24,6408.0,244.5075,244.7101,244.1795,244.3049,6408.0
2022-10-12 11:00:00,253.5,254.65,253.49,254.56,8247.0,244.5557,245.6652,244.5461,245.5783,8247.0
2022-10-12 11:10:00,254.74,254.74,254.4,254.54,3822.0,245.752,245.752,245.424,245.559,3822.0
2022-10-12 11:20:00,254.47,254.59,253.99,254.06,3038.0,245.4915,245.6073,245.0285,245.096,3038.0
2022-10-12 11:30:00,254.18,254.18,253.63,253.65,5680.0,245.2118,245.2118,244.6812,244.7005,5680.0
2022-10-12 11:40:00,253.69,254.06,253.56,253.92,6595.0,244.739,245.096,244.6136,244.9609,6595.0
2022-10-12 11:50:00,253.73,254.53,253.73,254.46,1423.0,244.7776,245.5494,244.7776,245.4819,1423.0
2022-10-12 12:00:00,254.42,254.7,253.8,253.88,3987.0,245.4433,245.7134,244.8452,244.9223,3987.0
2022-10-12 12:10:00,253.74,253.99,253.48,253.96,3125.0,244.7873,245.0285,244.5364,244.9995,3125.0
2022-10-12 12:20:00,253.99,254.05,253.77,253.77,4427.0,245.0285,245.0863,244.8162,244.8162,4427.0
2022-10-12 12:30:00,253.66,253.67,253.07,253.08,12001.0,244.7101,244.7197,244.1409,244.1506,12001.0
2022-10-12 12:40:00,253.02,253.52,253.01,253.36,1993.0,244.0927,244.575,244.083,244.4207,1993.0
2022-10-12 12:50:00,253.28,253.76,253.27,253.73,1792.0,244.3435,244.8066,244.3339,244.7776,1792.0
2022-10-12 13:00:00,253.7,253.7,253.39,253.59,3867.0,244.7487,244.7487,244.4496,244.6426,3867.0
2022-10-12 13:10:00,253.67,253.69,253.3,253.49,1751.0,244.7197,244.739,244.3628,244.5461,1751.0
2022-10-12 13:20:00,253.06,253.38,252.86,252.86,5533.0,244.1313,244.44,243.9383,243.9383,5533.0
2022-10-12 13:30:00,252.9,252.91,252.44,252.79,25501.0,243.9769,243.9866,243.5331,243.8708,25501.0
2022-10-12 13:40:00,252.94,252.97,252.48,252.81,1669.0,244.0155,244.0444,243.5717,243.8901,1669.0
2022-10-12 13:50:00,252.82,253.04,252.7,252.91,11710.0,243.8997,244.112,243.784,243.9866,11710.0
2022-10-12 14:00:00,253.0,253.67,252.8,253.42,3190.0,244.0734,244.7197,243.8804,244.4786,3190.0
2022-10-12 14:10:00,253.33,253.94,252.97,253.94,2463.0,244.3917,244.9802,244.0444,244.9802,2463.0
2022-10-12 14:20:00,253.78,254.56,253.48,254.56,3070.0,244.8259,245.5783,244.5364,245.5783,3070.0
2022-10-12 14:30:00,254.53,254.97,254.11,254.87,4863.0,245.5494,245.9739,245.1442,245.8774,4863.0
2022-10-12 14:40:00,254.88,255.01,254.33,254.34,3419.0,245.8871,246.0125,245.3565,245.3661,3419.0
2022-10-12 14:50:00,254.3,254.44,253.85,253.85,2879.0,245.3275,245.4626,244.8934,244.8934,2879.0
2022-10-12 15:00:00,254.05,254.33,253.88,254.33,3421.0,245.0863,245.3565,244.9223,245.3565,3421.0
2022-10-12 15:10:00,254.34,254.73,254.19,254.71,5394.0,245.3661,245.7423,245.2214,245.7231,5394.0
2022-10-12 15:20:00,254.68,254.8,254.11,254.11,8248.0,245.6941,245.8099,245.1442,245.1442,8248.0
2022-10-12 15:30:00,254.04,254.62,254.03,254.28,11504.0,245.0767,245.6362,245.067,245.3082,11504.0
2022-10-12 15:40:00,254.27,254.44,253.97,254.03,12588.0,245.2986,245.4626,245.0092,245.067,12588.0
2022-10-12 15:50:00,253.97,254.0,253.0,253.15,63553.0,245.0092,245.0381,244.0734,244.2181,63553.0
2022-10-13 09:30:00,247.82,248.18,244.88,245.24,44345.0,239.0762,239.4234,236.2399,236.5872,44345.0
2022-10-13 09:40:00,245.1,248.72,244.85,248.32,34238.0,236.4521,239.9444,236.2109,239.5585,34238.0
2022-10-13 09:50:00,248.22,250.27,248.09,249.12,7913.0,239.462,241.4397,239.3366,240.3303,7913.0
2022-10-13 10:00:00,249.02,250.47,248.61,250.38,7009.0,240.2338,241.6327,239.8383,241.5458,7009.0
2022-10-13 10:10:00,249.86,250.17,249.32,249.4,5279.0,241.0442,241.3432,240.5232,240.6004,5279.0
2022-10-13 10:20:00,249.22,249.22,247.72,247.97,12172.0,240.4268,240.4268,238.9797,239.2209,12172.0
2022-10-13 10:30:00,247.75,249.46,247.67,249.45,12221.0,239.0086,240.6583,238.9314,240.6486,12221.0
2022-10-13 10:40:00,249.18,250.92,249.18,250.77,9139.0,240.3882,242.0668,240.3882,241.9221,9139.0
2022-10-13 10:50:00,250.55,251.69,250.2,251.28,10599.0,241.7098,242.8096,241.3722,242.4141,10599.0
2022-10-13 11:00:00,251.0,254.19,250.91,253.89,11419.0,242.144,245.2214,242.0571,244.932,11419.0
2022-10-13 11:10:00,253.84,256.72,253.4,256.19,38906.0,244.8837,247.6621,244.4593,247.1508,38906.0
2022-10-13 11:20:00,256.29,258.66,256.16,256.68,15724.0,247.2473,249.5337,247.1219,247.6235,15724.0
2022-10-13 11:30:00,256.94,260.62,256.32,259.7,19038.0,247.8744,251.4245,247.2762,250.537,19038.0
2022-10-13 11:40:00,260.23,260.45,258.86,258.97,23533.0,251.0483,251.2605,249.7266,249.8327,23533.0
2022-10-13 11:50:00,258.93,259.8,258.64,259.6,23160.0,249.7942,250.6335,249.5144,250.4405,23160.0
2022-10-13 12:00:00,259.81,260.56,259.6,259.9,10253.0,250.6431,251.3666,250.4405,250.7299,10253.0
2022-10-13 12:10:00,259.8,259.97,258.07,258.11,39047.0,250.6335,250.7975,248.9645,249.0031,39047.0
2022-10-13 12:20:00,258.13,258.49,257.21,257.4,29567.0,249.0224,249.3697,248.1348,248.3181,29567.0
2022-10-13 12:30:00,257.65,257.77,256.76,257.38,20022.0,248.5593,248.6751,247.7007,248.2988,20022.0
2022-10-13 12:40:00,257.5,258.38,256.98,257.52,51121.0,248.4146,249.2636,247.913,248.4339,51121.0
2022-10-13 12:50:00,257.51,257.82,256.96,257.42,14829.0,248.4243,248.7233,247.8937,248.3374,14829.0
2022-10-13 13:00:00,257.47,257.64,257.11,257.23,13169.0,248.3857,248.5497,248.0384,248.1541,13169.0
2022-10-13 13:10:00,257.33,258.27,257.31,258.0,71450.0,248.2506,249.1574,248.2313,248.897,71450.0
2022-10-13 13:20:00,258.1,260.2,257.99,259.5,19442.0,248.9934,251.0193,248.8873,250.344,19442.0
2022-10-13 13:30:00,259.63,260.13,259.45,259.48,11076.0,250.4695,250.9518,250.2958,250.3248,11076.0
2022-10-13 13:40:00,259.4,259.46,258.38,258.55,4163.0,250.2476,250.3055,249.2636,249.4276,4163.0
2022-10-13 13:50:00,258.82,259.0,258.47,258.79,5816.0,249.688,249.8617,249.3504,249.6591,5816.0
2022-10-13 14:00:00,258.62,258.93,258.25,258.7,9980.0,249.4951,249.7942,249.1381,249.5723,9980.0
2022-10-13 14:10:00,258.55,258.9,258.28,258.66,10160.0,249.4276,249.7652,249.1671,249.5337,10160.0
2022-10-13 14:20:00,258.74,258.75,257.64,257.85,4092.0,249.6109,249.6205,248.5497,248.7523,4092.0
2022-10-13 14:30:00,257.9,258.8,257.9,258.78,4622.0,248.8005,249.6687,248.8005,249.6494,4622.0
2022-10-13 14:40:00,258.6,258.95,258.44,258.9,9189.0,249.4758,249.8135,249.3214,249.7652,9189.0
2022-10-13 14:50:00,258.96,259.8,258.96,259.13,22912.0,249.8231,250.6335,249.8231,249.9871,22912.0
2022-10-13 15:00:00,258.99,260.5,258.84,260.47,9228.0,249.852,251.3088,249.7073,251.2798,9228.0
2022-10-13 15:10:00,260.58,260.67,259.38,259.45,15371.0,251.3859,251.4728,250.2283,250.2958,15371.0
2022-10-13 15:20:00,259.44,259.51,258.73,258.9,8734.0,250.2862,250.3537,249.6012,249.7652,8734.0
2022-10-13 15:30:00,258.67,258.94,257.68,258.7,14257.0,249.5433,249.8038,248.5883,249.5723,14257.0
2022-10-13 15:40:00,258.88,259.4,258.47,259.0,20709.0,249.7459,250.2476,249.3504,249.8617,20709.0
2022-10-13 15:50:00,258.76,259.68,258.54,259.33,57393.0,249.6302,250.5177,249.4179,250.18,57393.0
2022-10-14 09:30:00,260.16,261.93,260.01,261.9,14844.0,250.9808,252.6883,250.8361,252.6594,14844.0
2022-10-14 09:40:00,261.85,261.98,259.49,259.83,6361.0,252.6111,252.7365,250.3344,250.6624,6361.0
2022-10-14 09:50:00,260.12,260.37,259.0,259.48,3862.0,250.9422,251.1833,249.8617,250.3248,3862.0
2022-10-14 10:00:00,259.46,259.46,257.0,257.41,4900.0,250.3055,250.3055,247.9323,248.3278,4900.0
2022-10-14 10:10:00,257.56,257.56,255.76,256.57,4436.0,248.4725,248.4725,246.736,247.5174,4436.0
2022-10-14 10:20:00,256.01,256.57,255.0,256.07,6100.0,246.9772,247.5174,246.0028,247.0351,6100.0
2022-10-14 10:30:00,255.81,257.28,255.61,256.61,8388.0,246.7842,248.2024,246.5913,247.556,8388.0
2022-10-14 10:40:00,257.2,257.4,255.26,255.26,5203.0,248.1252,248.3181,246.2536,246.2536,5203.0
2022-10-14 10:50:00,255.51,256.54,255.13,256.16,22012.0,246.4948,247.4885,246.1282,247.1219,22012.0
2022-10-14 11:00:00,256.29,256.9,255.82,256.06,9204.0,247.2473,247.8358,246.7939,247.0254,9204.0
2022-10-14 11:10:00,256.36,256.46,255.38,255.67,8241.0,247.3148,247.4113,246.3694,246.6492,8241.0
2022-10-14 11:20:00,255.74,256.67,255.74,256.49,6072.0,246.7167,247.6139,246.7167,247.4402,6072.0
2022-10-14 11:30:00,256.34,256.37,255.27,255.28,4312.0,247.2955,247.3245,246.2633,246.2729,4312.0
2022-10-14 11:40:00,256.0,256.13,254.63,254.78,4619.0,246.9675,247.0929,245.6459,245.7906,4619.0
2022-10-14 11:50:00,254.94,255.42,254.5,254.87,3402.0,245.9449,246.408,245.5205,245.8774,3402.0
2022-10-14 12:00:00,254.78,255.17,254.01,254.01,6081.0,245.7906,246.1668,245.0477,245.0477,6081.0
2022-10-14 12:10:00,254.14,254.29,253.52,254.17,5861.0,245.1732,245.3179,244.575,245.2021,5861.0
2022-10-14 12:20:00,254.27,254.55,254.09,254.31,5080.0,245.2986,245.5687,245.1249,245.3372,5080.0
2022-10-14 12:30:00,254.64,254.87,254.42,254.67,3853.0,245.6555,245.8774,245.4433,245.6845,3853.0
2022-10-14 12:40:00,254.75,255.44,254.75,254.86,3349.0,245.7616,246.4273,245.7616,245.8678,3349.0
2022-10-14 12:50:00,254.72,254.72,254.25,254.33,5345.0,245.7327,245.7327,245.2793,245.3565,5345.0
2022-10-14 13:00:00,254.48,254.91,253.9,254.09,4334.0,245.5012,245.916,244.9416,245.1249,4334.0
2022-10-14 13:10:00,254.2,254.31,253.73,253.93,5459.0,245.231,245.3372,244.7776,244.9706,5459.0
2022-10-14 13:20:00,253.76,254.11,253.37,254.08,5960.0,244.8066,245.1442,244.4303,245.1153,5960.0
2022-10-14 13:30:00,254.03,254.38,253.88,254.09,4327.0,245.067,245.4047,244.9223,245.1249,4327.0
2022-10-14 13:40:00,253.96,254.27,253.61,254.27,4170.0,244.9995,245.2986,244.6619,245.2986,4170.0
2022-10-14 13:50:00,254.03,254.43,253.9,254.43,6264.0,245.067,245.4529,244.9416,245.4529,6264.0
2022-10-14 14:00:00,254.24,254.3,253.76,254.07,3800.0,245.2696,245.3275,244.8066,245.1056,3800.0
2022-10-14 14:10:00,254.09,254.13,253.22,253.39,5336.0,245.1249,245.1635,244.2856,244.4496,5336.0
2022-10-14 14:20:00,253.27,253.53,252.85,253.25,6028.0,244.3339,244.5847,243.9287,244.3146,6028.0
2022-10-14 14:30:00,253.21,253.21,252.95,252.96,3525.0,244.276,244.276,244.0251,244.0348,3525.0
2022-10-14 14:40:00,252.95,253.3,252.55,253.3,15088.0,244.0251,244.3628,243.6393,244.3628,15088.0
2022-10-14 14:50:00,253.2,253.74,253.18,253.74,11549.0,244.2663,244.7873,244.247,244.7873,11549.0
2022-10-14 15:00:00,253.96,254.8,253.96,254.4,15668.0,244.9995,245.8099,244.9995,245.424,15668.0
2022-10-14 15:10:00,254.31,254.5,253.64,253.99,13710.0,245.3372,245.5205,244.6908,245.0285,13710.0
2022-10-14 15:20:00,254.03,254.78,253.82,254.78,8080.0,245.067,245.7906,244.8645,245.7906,8080.0
2022-10-14 15:30:00,254.61,255.01,254.14,254.46,10888.0,245.6266,246.0125,245.1732,245.4819,10888.0
2022-10-14 15:40:00,254.45,255.11,254.06,255.11,43100.0,245.4722,246.1089,245.096,246.1089,43100.0
2022-10-14 15:50:00,255.0,255.63,253.79,254.41,95687.0,246.0028,246.6106,244.8355,245.4336,95687.0
2022-10-17 09:30:00,264.72,267.3,260.9,262.63,23089.0,255.3799,257.8688,251.6946,253.3636,23089.0
2022-10-17 09:40:00,263.03,263.92,260.67,261.08,12500.0,253.7495,254.6081,251.4728,251.8683,12500.0
2022-10-17 09:50:00,260.95,261.48,259.6,259.61,6065.0,251.7429,252.2542,250.4405,250.4502,6065.0
2022-10-17 10:00:00,259.95,262.23,259.95,261.68,18692.0,250.7782,252.9777,250.7782,252.4471,18692.0
2022-10-17 10:10:00,261.46,263.46,261.46,262.75,7999.0,252.2349,254.1643,252.2349,253.4794,7999.0
2022-10-17 10:20:00,262.74,262.89,261.26,261.39,13814.0,253.4697,253.6144,252.0419,252.1674,13814.0
2022-10-17 10:30:00,261.48,262.2,261.14,261.76,13477.0,252.2542,252.9488,251.9262,252.5243,13477.0
2022-10-17 10:40:00,261.63,261.73,260.89,260.89,6216.0,252.3989,252.4954,251.685,251.685,6216.0
2022-10-17 10:50:00,260.6,260.6,259.54,260.32,15695.0,251.4052,251.4052,250.3826,251.1351,15695.0
2022-10-17 11:00:00,260.34,260.73,259.9,259.97,10430.0,251.1544,251.5306,250.7299,250.7975,10430.0
2022-10-17 11:10:00,260.01,260.43,259.88,260.26,8287.0,250.8361,251.2412,250.7106,251.0772,8287.0
2022-10-17 11:20:00,260.38,261.02,260.29,261.01,7695.0,251.193,251.8104,251.1062,251.8008,7695.0
2022-10-17 11:30:00,260.78,261.15,260.46,260.96,3658.0,251.5789,251.9358,251.2702,251.7525,3658.0
2022-10-17 11:40:00,261.03,261.39,260.96,261.14,2784.0,251.8201,252.1674,251.7525,251.9262,2784.0
2022-10-17 11:50:00,261.23,261.39,260.8,260.85,6574.0,252.013,252.1674,251.5982,251.6464,6574.0
2022-10-17 12:00:00,260.88,261.6,260.73,261.6,5114.0,251.6754,252.37,251.5306,252.37,5114.0
2022-10-17 12:10:00,261.58,261.63,261.16,261.41,4484.0,252.3507,252.3989,251.9455,252.1867,4484.0
2022-10-17 12:20:00,261.28,261.78,260.98,261.68,4719.0,252.0612,252.5436,251.7718,252.4471,4719.0
2022-10-17 12:30:00,261.74,262.28,261.71,262.28,5127.0,252.505,253.026,252.4761,253.026,5127.0
2022-10-17 12:40:00,262.13,262.14,261.22,261.72,6385.0,252.8813,252.8909,252.0034,252.4857,6385.0
2022-10-17 12:50:00,261.73,262.04,261.53,261.53,4499.0,252.4954,252.7944,252.3024,252.3024,4499.0
2022-10-17 13:00:00,261.52,261.78,261.05,261.69,6985.0,252.2928,252.5436,251.8394,252.4568,6985.0
2022-10-17 13:10:00,261.71,262.28,261.5,261.77,19566.0,252.4761,253.026,252.2735,252.534,19566.0
2022-10-17 13:20:00,261.76,262.88,261.75,262.84,7383.0,252.5243,253.6048,252.5147,253.5662,7383.0
2022-10-17 13:30:00,262.96,263.16,262.65,262.93,5958.0,253.682,253.8749,253.3829,253.653,5958.0
2022-10-17 13:40:00,262.65,262.97,262.27,262.76,7192.0,253.3829,253.6916,253.0163,253.489,7192.0
2022-10-17 13:50:00,262.75,262.77,262.43,262.69,4712.0,253.4794,253.4987,253.1707,253.4215,4712.0
2022-10-17 14:00:00,262.53,262.88,261.81,262.14,4157.0,253.2671,253.6048,252.5725,252.8909,4157.0
2022-10-17 14:10:00,262.03,262.28,261.58,261.74,3056.0,252.7848,253.026,252.3507,252.505,3056.0
2022-10-17 14:20:00,261.69,261.69,261.43,261.6,4518.0,252.4568,252.4568,252.2059,252.37,4518.0
2022-10-17 14:30:00,261.65,262.09,261.42,262.09,6669.0,252.4182,252.8427,252.1963,252.8427,6669.0
2022-10-17 14:40:00,262.1,262.42,262.01,262.01,5163.0,252.8523,253.161,252.7655,252.7655,5163.0
2022-10-17 14:50:00,262.01,262.38,262.01,262.32,7675.0,252.7655,253.1224,252.7655,253.0645,7675.0
2022-10-17 15:00:00,262.25,262.37,261.85,262.11,11447.0,252.997,253.1128,252.6111,252.862,11447.0
2022-10-17 15:10:00,261.97,262.16,261.79,261.94,11458.0,252.7269,252.9102,252.5532,252.698,11458.0
2022-10-17 15:20:00,262.06,262.29,261.7,261.81,15231.0,252.8137,253.0356,252.4664,252.5725,15231.0
2022-10-17 15:30:00,261.79,262.17,261.64,261.65,16232.0,252.5532,252.9198,252.4085,252.4182,16232.0
2022-10-17 15:40:00,261.61,262.4,261.61,262.27,19174.0,252.3796,253.1417,252.3796,253.0163,19174.0
2022-10-17 15:50:00,262.32,262.9,261.65,262.05,70894.0,253.0645,253.6241,252.4182,252.8041,70894.0
2022-10-18 09:30:00,269.27,270.52,268.04,268.64,21315.0,259.7693,260.9752,258.5827,259.1616,21315.0
2022-10-18 09:40:00,268.34,268.72,266.92,267.3,9290.0,258.8721,259.2387,257.5022,257.8688,9290.0
2022-10-18 09:50:00,267.19,267.31,265.27,266.12,11933.0,257.7627,257.8785,255.9105,256.7305,11933.0
2022-10-18 10:00:00,265.62,266.31,265.22,266.31,6873.0,256.2481,256.9138,255.8622,256.9138,6873.0
2022-10-18 10:10:00,266.17,266.17,264.01,264.32,14842.0,256.7787,256.7787,254.6949,254.994,14842.0
2022-10-18 10:20:00,264.3,265.34,264.12,265.33,10881.0,254.9747,255.978,254.801,255.9683,10881.0
2022-10-18 10:30:00,265.39,265.66,264.35,264.49,13892.0,256.0262,256.2867,255.0229,255.158,13892.0
2022-10-18 10:40:00,264.56,265.77,264.47,265.73,5787.0,255.2255,256.3928,255.1387,256.3542,5787.0
2022-10-18 10:50:00,265.32,265.4,264.63,264.63,5149.0,255.9587,256.0359,255.293,255.293,5149.0
2022-10-18 11:00:00,264.72,266.31,264.51,265.25,18038.0,255.3799,256.9138,255.1773,255.8912,18038.0
2022-10-18 11:10:00,265.4,265.54,264.26,264.4,25325.0,256.0359,256.1709,254.9361,255.0712,25325.0
2022-10-18 11:20:00,264.38,264.39,263.4,263.93,28998.0,255.0519,255.0615,254.1064,254.6177,28998.0
2022-10-18 11:30:00,263.64,263.95,263.25,263.53,5482.0,254.338,254.637,253.9617,254.2319,5482.0
2022-10-18 11:40:00,263.72,264.74,263.42,264.74,6475.0,254.4152,255.3992,254.1257,255.3992,6475.0
2022-10-18 11:50:00,264.84,265.11,264.75,264.94,4480.0,255.4956,255.7561,255.4088,255.5921,4480.0
2022-10-18 12:00:00,264.77,265.03,263.99,264.85,7830.0,255.4281,255.6789,254.6756,255.5053,7830.0
2022-10-18 12:10:00,264.81,265.3,264.45,265.25,15359.0,255.4667,255.9394,255.1194,255.8912,15359.0
2022-10-18 12:20:00,265.32,265.38,264.76,264.95,6644.0,255.9587,256.0166,255.4185,255.6018,6644.0
2022-10-18 12:30:00,265.14,265.8,265.11,265.64,6285.0,255.785,256.4218,255.7561,256.2674,6285.0
2022-10-18 12:40:00,265.63,265.99,265.32,265.98,13162.0,256.2578,256.6051,255.9587,256.5954,13162.0
2022-10-18 12:50:00,266.1,266.32,265.92,265.92,1335.0,256.7112,256.9234,256.5375,256.5375,1335.0
2022-10-18 13:00:00,265.79,266.12,265.39,265.72,11048.0,256.4121,256.7305,256.0262,256.3446,11048.0
2022-10-18 13:10:00,266.1,266.36,265.9,266.07,4095.0,256.7112,256.962,256.5182,256.6822,4095.0
2022-10-18 13:20:00,265.96,266.56,265.88,266.55,6710.0,256.5761,257.1549,256.4989,257.1453,6710.0
2022-10-18 13:30:00,266.4,267.92,266.4,267.92,17877.0,257.0006,258.467,257.0006,258.467,17877.0
2022-10-18 13:40:00,267.92,268.1,267.36,267.89,13001.0,258.467,258.6406,257.9267,258.438,13001.0
2022-10-18 13:50:00,267.97,268.53,267.75,267.94,12222.0,258.5152,259.0554,258.303,258.4863,12222.0
2022-10-18 14:00:00,268.09,268.1,267.44,267.77,6551.0,258.631,258.6406,258.0039,258.3223,6551.0
2022-10-18 14:10:00,267.91,268.0,267.25,267.25,6296.0,258.4573,258.5441,257.8206,257.8206,6296.0
2022-10-18 14:20:00,267.19,267.93,267.13,267.92,6251.0,257.7627,258.4766,257.7048,258.467,6251.0
2022-10-18 14:30:00,267.97,267.97,266.42,266.52,5249.0,258.5152,258.5152,257.0199,257.1164,5249.0
2022-10-18 14:40:00,266.12,266.27,264.78,265.3,7851.0,256.7305,256.8752,255.4378,255.9394,7851.0
2022-10-18 14:50:00,265.11,265.56,265.05,265.5,5978.0,255.7561,256.1902,255.6982,256.1323,5978.0
2022-10-18 15:00:00,265.58,265.64,265.02,265.49,8277.0,256.2095,256.2674,255.6693,256.1227,8277.0
2022-10-18 15:10:00,265.35,265.4,264.5,264.91,9174.0,255.9876,256.0359,255.1676,255.5632,9174.0
2022-10-18 15:20:00,264.86,265.64,264.69,265.5,21680.0,255.5149,256.2674,255.3509,256.1323,21680.0
2022-10-18 15:30:00,265.41,266.39,265.41,265.79,5915.0,256.0455,256.9909,256.0455,256.4121,5915.0
2022-10-18 15:40:00,265.89,266.56,265.89,266.46,15824.0,256.5086,257.1549,256.5086,257.0585,15824.0
2022-10-18 15:50:00,266.57,267.0,265.92,266.99,58106.0,257.1646,257.5794,256.5375,257.5698,58106.0
2022-10-19 09:30:00,266.33,267.85,265.01,266.41,15276.0,256.9331,258.3994,255.6596,257.0102,15276.0
2022-10-19 09:40:00,265.99,266.0,264.11,264.39,7170.0,256.6051,256.6147,254.7914,255.0615,7170.0
2022-10-19 09:50:00,264.12,264.57,263.64,264.5,7027.0,254.801,255.2352,254.338,255.1676,7027.0
2022-10-19 10:00:00,264.16,265.18,263.9,265.18,8912.0,254.8396,255.8236,254.5888,255.8236,8912.0
2022-10-19 10:10:00,265.33,266.99,265.08,266.89,8075.0,255.9683,257.5698,255.7272,257.4733,8075.0
2022-10-19 10:20:00,266.91,268.18,266.91,267.41,9816.0,257.4926,258.7178,257.4926,257.975,9816.0
2022-10-19 10:30:00,267.44,267.44,266.39,266.44,3530.0,258.0039,258.0039,256.9909,257.0392,3530.0
2022-10-19 10:40:00,266.29,266.29,265.59,265.59,2833.0,256.8945,256.8945,256.2192,256.2192,2833.0
2022-10-19 10:50:00,265.8,265.89,265.21,265.29,2543.0,256.4218,256.5086,255.8526,255.9298,2543.0
2022-10-19 11:00:00,265.3,265.34,264.92,265.2,2157.0,255.9394,255.978,255.5728,255.8429,2157.0
2022-10-19 11:10:00,265.14,266.53,265.14,266.53,6151.0,255.785,257.126,255.785,257.126,6151.0
2022-10-19 11:20:00,266.45,266.45,265.67,266.21,6639.0,257.0488,257.0488,256.2963,256.8173,6639.0
2022-10-19 11:30:00,266.14,266.14,265.25,265.78,1777.0,256.7498,256.7498,255.8912,256.4025,1777.0
2022-10-19 11:40:00,265.92,266.47,265.8,266.47,2301.0,256.5375,257.0681,256.4218,257.0681,2301.0
2022-10-19 11:50:00,266.33,267.03,266.33,266.37,3982.0,256.9331,257.6084,256.9331,256.9717,3982.0
2022-10-19 12:00:00,266.29,266.42,265.79,265.81,3700.0,256.8945,257.0199,256.4121,256.4314,3700.0
2022-10-19 12:10:00,265.62,265.72,265.44,265.59,3471.0,256.2481,256.3446,256.0745,256.2192,3471.0
2022-10-19 12:20:00,265.58,265.63,264.92,265.05,3514.0,256.2095,256.2578,255.5728,255.6982,3514.0
2022-10-19 12:30:00,265.11,265.45,264.96,264.97,3907.0,255.7561,256.0841,255.6114,255.621,3907.0
2022-10-19 12:40:00,264.79,264.8,263.79,263.79,1800.0,255.4474,255.457,254.4827,254.4827,1800.0
2022-10-19 12:50:00,263.7,263.83,263.57,263.83,1700.0,254.3959,254.5213,254.2704,254.5213,1700.0
2022-10-19 13:00:00,263.76,263.82,262.48,262.52,9984.0,254.4537,254.5116,253.2189,253.2575,9984.0
2022-10-19 13:10:00,262.51,262.84,262.22,262.37,3621.0,253.2478,253.5662,252.9681,253.1128,3621.0
2022-10-19 13:20:00,262.38,263.3,262.38,262.97,6383.0,253.1224,254.01,253.1224,253.6916,6383.0
2022-10-19 13:30:00,262.9,263.29,262.9,262.95,4958.0,253.6241,254.0003,253.6241,253.6723,4958.0
2022-10-19 13:40:00,263.05,263.26,262.83,262.94,3327.0,253.7688,253.9714,253.5566,253.6627,3327.0
2022-10-19 13:50:00,262.81,263.75,262.76,263.75,16849.0,253.5373,254.4441,253.489,254.4441,16849.0
2022-10-19 14:00:00,263.73,265.02,263.46,264.84,31569.0,254.4248,255.6693,254.1643,255.4956,31569.0
2022-10-19 14:10:00,264.82,265.44,264.7,264.79,14331.0,255.4763,256.0745,255.3606,255.4474,14331.0
2022-10-19 14:20:00,264.76,265.05,264.28,264.93,13758.0,255.4185,255.6982,254.9554,255.5825,13758.0
2022-10-19 14:30:00,264.86,265.03,264.49,264.57,5204.0,255.5149,255.6789,255.158,255.2352,5204.0
2022-10-19 14:40:00,264.43,264.64,264.24,264.26,12887.0,255.1001,255.3027,254.9168,254.9361,12887.0
2022-10-19 14:50:00,264.36,264.4,264.16,264.4,5980.0,255.0326,255.0712,254.8396,255.0712,5980.0
2022-10-19 15:00:00,264.4,264.92,264.11,264.65,7547.0,255.0712,255.5728,254.7914,255.3123,7547.0
2022-10-19 15:10:00,264.59,265.53,264.59,265.35,6999.0,255.2545,256.1613,255.2545,255.9876,6999.0
2022-10-19 15:20:00,265.38,265.42,264.59,264.69,5051.0,256.0166,256.0552,255.2545,255.3509,5051.0
2022-10-19 15:30:00,264.74,264.9,264.52,264.52,10720.0,255.3992,255.5535,255.1869,255.1869,10720.0
2022-10-19 15:40:00,264.58,265.0,264.51,264.69,9909.0,255.2448,255.65,255.1773,255.3509,9909.0
2022-10-19 15:50:00,264.7,265.85,264.62,265.71,66632.0,255.3606,256.47,255.2834,256.3349,66632.0
2022-10-20 09:30:00,266.6,267.18,263.75,264.53,9517.0,257.1935,257.7531,254.4441,255.1966,9517.0
2022-10-20 09:40:00,264.46,265.54,263.82,265.53,7380.0,255.129,256.1709,254.5116,256.1613,7380.0
2022-10-20 09:50:00,265.04,266.53,265.04,265.93,12164.0,255.6886,257.126,255.6886,256.5472,12164.0
2022-10-20 10:00:00,265.92,268.01,265.85,268.0,4832.0,256.5375,258.5538,256.47,258.5441,4832.0
2022-10-20 10:10:00,267.76,268.31,266.97,268.05,8439.0,258.3126,258.8432,257.5505,258.5924,8439.0
2022-10-20 10:20:00,268.33,268.82,267.67,268.52,8031.0,258.8625,259.3352,258.2258,259.0458,8031.0
2022-10-20 10:30:00,268.52,268.52,267.68,267.77,27381.0,259.0458,259.0458,258.2354,258.3223,27381.0
2022-10-20 10:40:00,267.77,268.3,266.94,267.75,30118.0,258.3223,258.8336,257.5215,258.303,30118.0
2022-10-20 10:50:00,267.86,268.3,267.06,268.3,18583.0,258.4091,258.8336,257.6373,258.8336,18583.0
2022-10-20 11:00:00,268.21,268.41,266.32,267.36,7578.0,258.7467,258.9397,256.9234,257.9267,7578.0
2022-10-20 11:10:00,267.3,267.58,266.87,266.95,28866.0,257.8688,258.139,257.454,257.5312,28866.0
2022-10-20 11:20:00,267.0,267.37,265.49,265.87,23802.0,257.5794,257.9364,256.1227,256.4893,23802.0
2022-10-20 11:30:00,265.84,266.76,265.84,266.36,16786.0,256.4604,257.3479,256.4604,256.962,16786.0
2022-10-20 11:40:00,266.35,266.35,265.35,265.68,4457.0,256.9524,256.9524,255.9876,256.306,4457.0
2022-10-20 11:50:00,265.77,266.02,265.32,265.32,4323.0,256.3928,256.634,255.9587,255.9587,4323.0
2022-10-20 12:00:00,265.43,265.43,263.6,263.6,5464.0,256.0648,256.0648,254.2994,254.2994,5464.0
2022-10-20 12:10:00,263.71,263.73,262.77,263.47,12535.0,254.4055,254.4248,253.4987,254.174,12535.0
2022-10-20 12:20:00,263.32,263.42,262.54,262.58,9176.0,254.0293,254.1257,253.2768,253.3154,9176.0
2022-10-20 12:30:00,262.55,262.67,261.86,261.86,6519.0,253.2864,253.4022,252.6208,252.6208,6519.0
2022-10-20 12:40:00,262.22,262.46,261.64,261.95,6300.0,252.9681,253.1996,252.4085,252.7076,6300.0
2022-10-20 12:50:00,262.03,262.04,261.08,261.22,11409.0,252.7848,252.7944,251.8683,252.0034,11409.0
2022-10-20 13:00:00,261.22,261.59,259.52,260.02,5318.0,252.0034,252.3603,250.3633,250.8457,5318.0
2022-10-20 13:10:00,260.16,260.44,259.53,259.77,9178.0,250.9808,251.2509,250.373,250.6045,9178.0
2022-10-20 13:20:00,259.97,260.37,259.52,260.25,14185.0,250.7975,251.1833,250.3633,251.0676,14185.0
2022-10-20 13:30:00,260.15,260.66,259.99,260.26,4271.0,250.9711,251.4631,250.8168,251.0772,4271.0
2022-10-20 13:40:00,260.24,260.24,259.25,259.25,5077.0,251.0579,251.0579,250.1029,250.1029,5077.0
2022-10-20 13:50:00,259.21,260.06,258.93,259.92,23312.0,250.0643,250.8843,249.7942,250.7492,23312.0
2022-10-20 14:00:00,259.92,260.08,259.42,259.42,12286.0,250.7492,250.9036,250.2669,250.2669,12286.0
2022-10-20 14:10:00,259.41,259.74,259.04,259.66,6437.0,250.2572,250.5756,249.9003,250.4984,6437.0
2022-10-20 14:20:00,259.57,259.83,259.41,259.79,5283.0,250.4116,250.6624,250.2572,250.6238,5283.0
2022-10-20 14:30:00,259.6,260.54,259.56,260.38,5816.0,250.4405,251.3474,250.4019,251.193,5816.0
2022-10-20 14:40:00,260.37,260.39,259.84,260.14,5687.0,251.1833,251.2026,250.672,250.9615,5687.0
2022-10-20 14:50:00,260.31,260.98,259.95,260.74,5411.0,251.1255,251.7718,250.7782,251.5403,5411.0
2022-10-20 15:00:00,260.78,261.06,260.21,261.05,5407.0,251.5789,251.849,251.029,251.8394,5407.0
2022-10-20 15:10:00,261.05,261.06,260.25,260.25,6870.0,251.8394,251.849,251.0676,251.0676,6870.0
2022-10-20 15:20:00,260.08,260.18,259.43,259.72,6599.0,250.9036,251.0001,250.2765,250.5563,6599.0
2022-10-20 15:30:00,259.69,259.72,259.09,259.15,9047.0,250.5273,250.5563,249.9485,250.0064,9047.0
2022-10-20 15:40:00,259.28,259.74,259.09,259.46,17439.0,250.1318,250.5756,249.9485,250.3055,17439.0
2022-10-20 15:50:00,259.66,260.43,259.52,259.95,49289.0,250.4984,251.2412,250.3633,250.7782,49289.0
2022-10-21 09:30:00,261.02,261.94,259.94,259.95,45295.0,251.8104,252.698,250.7685,250.7782,45295.0
2022-10-21 09:40:00,259.82,263.18,258.89,262.2,8844.0,250.6528,253.8942,249.7556,252.9488,8844.0
2022-10-21 09:50:00,262.34,263.44,262.01,263.1,7395.0,253.0838,254.145,252.7655,253.817,7395.0
2022-10-21 10:00:00,263.35,264.6,262.58,263.43,12155.0,254.0582,255.2641,253.3154,254.1354,12155.0
2022-10-21 10:10:00,263.63,263.68,262.41,262.72,12348.0,254.3283,254.3766,253.1514,253.4504,12348.0
2022-10-21 10:20:00,262.79,262.88,260.91,260.92,11966.0,253.518,253.6048,251.7043,251.7139,11966.0
2022-10-21 10:30:00,261.02,261.83,259.77,260.67,13525.0,251.8104,252.5918,250.6045,251.4728,13525.0
2022-10-21 10:40:00,260.64,262.25,260.63,262.25,9495.0,251.4438,252.997,251.4342,252.997,9495.0
2022-10-21 10:50:00,262.46,262.99,260.79,261.43,11046.0,253.1996,253.7109,251.5885,252.2059,11046.0
2022-10-21 11:00:00,261.34,261.51,260.43,261.32,5870.0,252.1191,252.2831,251.2412,252.0998,5870.0
2022-10-21 11:10:00,261.74,261.91,261.36,261.64,5661.0,252.505,252.669,252.1384,252.4085,5661.0
2022-10-21 11:20:00,261.5,262.71,261.32,262.35,5893.0,252.2735,253.4408,252.0998,253.0935,5893.0
2022-10-21 11:30:00,262.66,263.78,262.65,262.88,3553.0,253.3926,254.473,253.3829,253.6048,3553.0
2022-10-21 11:40:00,262.93,264.32,262.84,264.32,6596.0,253.653,254.994,253.5662,254.994,6596.0
2022-10-21 11:50:00,264.38,264.54,263.75,264.54,7465.0,255.0519,255.2062,254.4441,255.2062,7465.0
2022-10-21 12:00:00,264.51,265.33,264.28,264.37,5971.0,255.1773,255.9683,254.9554,255.0422,5971.0
2022-10-21 12:10:00,264.22,264.94,264.22,264.52,7443.0,254.8975,255.5921,254.8975,255.1869,7443.0
2022-10-21 12:20:00,264.51,265.22,264.28,264.49,9002.0,255.1773,255.8622,254.9554,255.158,9002.0
2022-10-21 12:30:00,264.62,265.86,264.54,264.85,7533.0,255.2834,256.4796,255.2062,255.5053,7533.0
2022-10-21 12:40:00,264.85,266.39,264.85,266.05,9024.0,255.5053,256.9909,255.5053,256.6629,9024.0
2022-10-21 12:50:00,266.05,266.36,265.8,265.87,11270.0,256.6629,256.962,256.4218,256.4893,11270.0
2022-10-21 13:00:00,266.0,266.46,265.85,265.86,17786.0,256.6147,257.0585,256.47,256.4796,17786.0
2022-10-21 13:10:00,265.96,266.27,265.55,266.26,10262.0,256.5761,256.8752,256.1806,256.8655,10262.0
2022-10-21 13:20:00,266.24,266.48,265.76,266.27,8895.0,256.8462,257.0778,256.3832,256.8752,8895.0
2022-10-21 13:30:00,266.27,266.63,266.09,266.36,7412.0,256.8752,257.2225,256.7015,256.962,7412.0
2022-10-21 13:40:00,266.37,267.29,266.37,267.29,17419.0,256.9717,257.8592,256.9717,257.8592,17419.0
2022-10-21 13:50:00,267.49,267.69,267.14,267.64,9939.0,258.0521,258.2451,257.7145,258.1968,9939.0
2022-10-21 14:00:00,267.5,268.38,267.5,268.25,5029.0,258.0618,258.9107,258.0618,258.7853,5029.0
2022-10-21 14:10:00,268.33,268.33,267.35,267.45,6365.0,258.8625,258.8625,257.9171,258.0135,6365.0
2022-10-21 14:20:00,267.41,268.01,267.41,267.92,5653.0,257.975,258.5538,257.975,258.467,5653.0
2022-10-21 14:30:00,268.01,268.41,267.98,268.18,9085.0,258.5538,258.9397,258.5248,258.7178,9085.0
2022-10-21 14:40:00,268.13,268.38,267.89,268.2,15386.0,258.6696,258.9107,258.438,258.7371,15386.0
2022-10-21 14:50:00,268.36,268.48,268.01,268.44,17723.0,258.8914,259.0072,258.5538,258.9686,17723.0
2022-10-21 15:00:00,268.62,269.22,268.45,269.11,9762.0,259.1423,259.7211,258.9783,259.615,9762.0
2022-10-21 15:10:00,269.1,270.15,268.97,270.06,24385.0,259.6053,260.6183,259.4799,260.5315,24385.0
2022-10-21 15:20:00,269.95,270.27,269.75,269.85,13987.0,260.4253,260.734,260.2324,260.3289,13987.0
2022-10-21 15:30:00,269.75,270.56,269.55,270.56,15615.0,260.2324,261.0138,260.0395,261.0138,15615.0
2022-10-21 15:40:00,270.45,271.12,270.42,271.06,37360.0,260.9077,261.5541,260.8788,261.4962,37360.0
2022-10-21 15:50:00,271.14,271.26,269.52,269.59,170398.0,261.5733,261.6891,260.0105,260.078,170398.0
2022-10-24 09:30:00,271.6,273.66,271.35,273.14,14743.0,262.0171,264.0044,261.7759,263.5028,14743.0
2022-10-24 09:40:00,272.8,274.47,271.16,274.31,32229.0,263.1748,264.7859,261.5926,264.6315,32229.0
2022-10-24 09:50:00,273.8,274.23,272.63,274.0,20429.0,264.1395,264.5543,263.0108,264.3324,20429.0
2022-10-24 10:00:00,273.82,273.83,271.21,271.69,11573.0,264.1588,264.1684,261.6409,262.1039,11573.0
2022-10-24 10:10:00,271.63,273.08,271.42,272.64,9654.0,262.0461,263.4449,261.8435,263.0204,9654.0
2022-10-24 10:20:00,272.43,272.71,271.0,272.71,15295.0,262.8178,263.088,261.4383,263.088,15295.0
2022-10-24 10:30:00,272.23,273.74,272.18,273.15,7869.0,262.6249,264.0816,262.5767,263.5124,7869.0
2022-10-24 10:40:00,273.33,273.33,271.75,271.88,5720.0,263.6861,263.6861,262.1618,262.2872,5720.0
2022-10-24 10:50:00,272.03,273.64,272.03,273.37,8556.0,262.4319,263.9851,262.4319,263.7247,8556.0
2022-10-24 11:00:00,273.3,273.67,272.77,272.97,8347.0,263.6571,264.0141,263.1458,263.3388,8347.0
2022-10-24 11:10:00,272.94,273.41,272.38,272.51,8792.0,263.3098,263.7633,262.7696,262.895,8792.0
2022-10-24 11:20:00,272.64,273.64,272.64,273.63,9121.0,263.0204,263.9851,263.0204,263.9755,9121.0
2022-10-24 11:30:00,273.37,274.52,273.23,274.36,12230.0,263.7247,264.8341,263.5896,264.6797,12230.0
2022-10-24 11:40:00,274.37,275.14,274.14,275.08,20175.0,264.6894,265.4322,264.4675,265.3743,20175.0
2022-10-24 11:50:00,275.14,276.3,275.14,276.12,23240.0,265.4322,266.5513,265.4322,266.3776,23240.0
2022-10-24 12:00:00,275.98,276.37,275.16,275.17,8843.0,266.2426,266.6188,265.4515,265.4612,8843.0
2022-10-24 12:10:00,275.32,275.73,275.23,275.71,10865.0,265.6059,266.0014,265.519,265.9821,10865.0
2022-10-24 12:20:00,275.67,275.85,275.34,275.43,12773.0,265.9435,266.1172,265.6252,265.712,12773.0
2022-10-24 12:30:00,275.4,275.56,275.0,275.36,7065.0,265.683,265.8374,265.2972,265.6445,7065.0
2022-10-24 12:40:00,275.36,275.7,275.01,275.63,3690.0,265.6445,265.9725,265.3068,265.9049,3690.0
2022-10-24 12:50:00,275.66,275.73,275.22,275.24,9767.0,265.9339,266.0014,265.5094,265.5287,9767.0
2022-10-24 13:00:00,275.25,275.52,275.11,275.51,8937.0,265.5383,265.7988,265.4033,265.7892,8937.0
2022-10-24 13:10:00,275.5,275.55,275.09,275.19,9708.0,265.7795,265.8278,265.384,265.4805,9708.0
2022-10-24 13:20:00,275.09,275.39,274.77,275.27,14623.0,265.384,265.6734,265.0753,265.5576,14623.0
2022-10-24 13:30:00,275.25,275.82,275.13,275.82,9756.0,265.5383,266.0882,265.4226,266.0882,9756.0
2022-10-24 13:40:00,275.86,276.14,275.8,275.99,6813.0,266.1268,266.3969,266.0689,266.2522,6813.0
2022-10-24 13:50:00,275.96,276.4,275.81,276.32,16972.0,266.2233,266.6478,266.0786,266.5706,16972.0
2022-10-24 14:00:00,276.41,276.93,276.41,276.93,9926.0,266.6574,267.1591,266.6574,267.1591,9926.0
2022-10-24 14:10:00,276.91,277.13,276.74,277.09,9316.0,267.1398,267.352,266.9758,267.3134,9316.0
2022-10-24 14:20:00,277.06,277.3,276.98,277.22,6407.0,267.2845,267.516,267.2073,267.4388,6407.0
2022-10-24 14:30:00,277.25,277.58,277.23,277.44,7823.0,267.4678,267.7861,267.4485,267.6511,7823.0
2022-10-24 14:40:00,277.43,278.27,277.35,278.21,11283.0,267.6414,268.4518,267.5642,268.3939,11283.0
2022-10-24 14:50:00,278.19,278.4,278.13,278.32,10662.0,268.3746,268.5772,268.3167,268.5,10662.0
2022-10-24 15:00:00,278.24,278.38,278.06,278.26,8811.0,268.4228,268.5579,268.2492,268.4421,8811.0
2022-10-24 15:10:00,278.32,278.47,278.09,278.36,20604.0,268.5,268.6447,268.2781,268.5386,20604.0
2022-10-24 15:20:00,278.36,278.36,277.14,277.14,16629.0,268.5386,268.5386,267.3617,267.3617,16629.0
2022-10-24 15:30:00,277.14,277.51,276.99,277.17,10655.0,267.3617,267.7186,267.2169,267.3906,10655.0
2022-10-24 15:40:00,277.11,277.14,276.66,276.92,16615.0,267.3327,267.3617,266.8986,267.1494,16615.0
2022-10-24 15:50:00,276.87,277.35,276.36,277.34,50844.0,267.1012,267.5642,266.6092,267.5546,50844.0
2022-10-25 09:30:00,276.52,279.13,275.48,279.08,18597.0,266.7635,269.2814,265.7602,269.2332,18597.0
2022-10-25 09:40:00,279.04,281.12,278.7,280.02,15802.0,269.1946,271.2012,268.8666,270.14,15802.0
2022-10-25 09:50:00,280.07,280.9,279.45,280.86,4866.0,270.1883,270.989,269.5901,270.9504,4866.0
2022-10-25 10:00:00,280.84,281.08,278.01,278.49,12146.0,270.9311,271.1626,268.201,268.664,12146.0
2022-10-25 10:10:00,278.75,279.12,278.06,279.09,6076.0,268.9148,269.2718,268.2492,269.2428,6076.0
2022-10-25 10:20:00,278.79,279.8,278.66,279.62,4233.0,268.9534,269.9278,268.828,269.7541,4233.0
2022-10-25 10:30:00,279.78,280.17,279.44,280.0,24669.0,269.9085,270.2847,269.5805,270.1207,24669.0
2022-10-25 10:40:00,279.95,280.38,279.77,280.08,8148.0,270.0725,270.4873,269.8989,270.1979,8148.0
2022-10-25 10:50:00,280.36,280.53,279.56,279.7,9215.0,270.468,270.632,269.6963,269.8313,9215.0
2022-10-25 11:00:00,279.58,279.89,278.5,279.89,48211.0,269.7156,270.0146,268.6737,270.0146,48211.0
2022-10-25 11:10:00,279.68,280.01,279.24,279.81,3999.0,269.812,270.1304,269.3876,269.9374,3999.0
2022-10-25 11:20:00,279.57,279.78,279.09,279.39,3687.0,269.7059,269.9085,269.2428,269.5323,3687.0
2022-10-25 11:30:00,279.5,280.48,279.45,280.48,5694.0,269.6384,270.5838,269.5901,270.5838,5694.0
2022-10-25 11:40:00,280.47,280.87,280.08,280.12,12060.0,270.5742,270.96,270.1979,270.2365,12060.0
2022-10-25 11:50:00,280.1,280.47,279.59,279.59,6800.0,270.2172,270.5742,269.7252,269.7252,6800.0
2022-10-25 12:00:00,279.74,280.77,279.73,280.77,6809.0,269.8699,270.8636,269.8603,270.8636,6809.0
2022-10-25 12:10:00,280.79,280.98,280.42,280.95,5957.0,270.8829,271.0662,270.5259,271.0372,5957.0
2022-10-25 12:20:00,280.93,280.93,280.04,280.23,6688.0,271.0179,271.0179,270.1593,270.3426,6688.0
2022-10-25 12:30:00,280.24,280.54,280.1,280.54,4000.0,270.3523,270.6417,270.2172,270.6417,4000.0
2022-10-25 12:40:00,280.65,280.89,280.12,280.25,3903.0,270.7478,270.9793,270.2365,270.3619,3903.0
2022-10-25 12:50:00,280.07,280.28,279.54,279.71,6771.0,270.1883,270.3909,269.677,269.841,6771.0
2022-10-25 13:00:00,279.72,280.04,278.99,279.25,27258.0,269.8506,270.1593,269.1464,269.3972,27258.0
2022-10-25 13:10:00,279.25,279.25,278.17,278.83,4215.0,269.3972,269.3972,268.3553,268.992,4215.0
2022-10-25 13:20:00,278.81,278.92,278.4,278.88,1400.0,268.9727,269.0788,268.5772,269.0403,1400.0
2022-10-25 13:30:00,279.01,279.36,278.44,278.44,2122.0,269.1657,269.5033,268.6158,268.6158,2122.0
2022-10-25 13:40:00,278.67,278.71,278.29,278.63,3109.0,268.8377,268.8763,268.4711,268.7991,3109.0
2022-10-25 13:50:00,278.58,278.82,278.52,278.76,3997.0,268.7508,268.9824,268.693,268.9245,3997.0
2022-10-25 14:00:00,279.0,279.43,278.85,279.43,1963.0,269.156,269.5709,269.0113,269.5709,1963.0
2022-10-25 14:10:00,279.51,279.91,279.23,279.91,1774.0,269.648,270.0339,269.3779,270.0339,1774.0
2022-10-25 14:20:00,279.85,279.85,279.6,279.84,3568.0,269.976,269.976,269.7349,269.9664,3568.0
2022-10-25 14:30:00,279.91,280.37,279.81,280.18,10014.0,270.0339,270.4777,269.9374,270.2944,10014.0
2022-10-25 14:40:00,280.22,280.53,280.15,280.53,7309.0,270.333,270.632,270.2654,270.632,7309.0
2022-10-25 14:50:00,280.71,280.86,280.53,280.64,6094.0,270.8057,270.9504,270.632,270.7382,6094.0
2022-10-25 15:00:00,280.63,281.28,280.63,281.2,8093.0,270.7285,271.3556,270.7285,271.2784,8093.0
2022-10-25 15:10:00,281.21,281.28,280.97,281.12,11033.0,271.288,271.3556,271.0565,271.2012,11033.0
2022-10-25 15:20:00,281.12,281.89,281.01,281.89,14822.0,271.2012,271.9441,271.0951,271.9441,14822.0
2022-10-25 15:30:00,281.93,282.43,281.84,282.09,14337.0,271.9826,272.465,271.8958,272.137,14337.0
2022-10-25 15:40:00,282.08,282.44,281.86,282.26,31632.0,272.1274,272.4747,271.9151,272.301,31632.0
2022-10-25 15:50:00,282.35,282.61,281.84,281.98,105988.0,272.3878,272.6387,271.8958,272.0309,105988.0
2022-10-26 09:30:00,284.1,284.29,282.03,282.8,30154.0,274.0761,274.2594,272.0791,272.8219,30154.0
2022-10-26 09:40:00,282.61,282.61,279.71,280.13,19315.0,272.6387,272.6387,269.841,270.2462,19315.0
2022-10-26 09:50:00,279.83,280.58,277.93,278.61,21128.0,269.9567,270.6803,268.1238,268.7798,21128.0
2022-10-26 10:00:00,278.61,280.54,278.0,279.0,42465.0,268.7798,270.6417,268.1913,269.156,42465.0
2022-10-26 10:10:00,279.0,279.18,277.81,278.86,43462.0,269.156,269.3297,268.008,269.021,43462.0
2022-10-26 10:20:00,278.86,279.81,278.09,279.6,26778.0,269.021,269.9374,268.2781,269.7349,26778.0
2022-10-26 10:30:00,279.57,279.81,278.04,278.93,15231.0,269.7059,269.9374,268.2299,269.0885,15231.0
2022-10-26 10:40:00,279.09,279.54,278.96,279.54,22134.0,269.2428,269.677,269.1174,269.677,22134.0
2022-10-26 10:50:00,279.75,280.26,278.66,279.03,20852.0,269.8796,270.3716,268.828,269.185,20852.0
2022-10-26 11:00:00,279.0,281.97,279.0,281.47,29132.0,269.156,272.0212,269.156,271.5389,29132.0
2022-10-26 11:10:00,281.33,282.63,281.33,282.32,12998.0,271.4038,272.6579,271.4038,272.3589,12998.0
2022-10-26 11:20:00,282.31,283.12,281.93,282.16,6695.0,272.3492,273.1307,271.9826,272.2045,6695.0
2022-10-26 11:30:00,282.1,282.1,281.23,281.33,15052.0,272.1466,272.1466,271.3073,271.4038,15052.0
2022-10-26 11:40:00,281.11,281.4,280.81,280.96,6757.0,271.1916,271.4713,270.9022,271.0469,6757.0
2022-10-26 11:50:00,280.98,280.99,279.76,280.26,5453.0,271.0662,271.0758,269.8892,270.3716,5453.0
2022-10-26 12:00:00,280.18,280.4,279.4,279.92,21173.0,270.2944,270.5066,269.5419,270.0436,21173.0
2022-10-26 12:10:00,279.96,280.4,279.58,280.4,2784.0,270.0822,270.5066,269.7156,270.5066,2784.0
2022-10-26 12:20:00,280.19,280.5,280.06,280.09,7618.0,270.304,270.6031,270.1786,270.2076,7618.0
2022-10-26 12:30:00,280.2,280.26,279.77,279.77,7095.0,270.3137,270.3716,269.8989,269.8989,7095.0
2022-10-26 12:40:00,279.76,280.07,279.1,279.1,5807.0,269.8892,270.1883,269.2525,269.2525,5807.0
2022-10-26 12:50:00,279.09,279.58,278.49,278.64,5638.0,269.2428,269.7156,268.664,268.8087,5638.0
2022-10-26 13:00:00,278.53,278.92,278.01,278.35,14744.0,268.7026,269.0788,268.201,268.529,14744.0
2022-10-26 13:10:00,278.36,278.36,277.37,277.89,11151.0,268.5386,268.5386,267.5835,268.0852,11151.0
2022-10-26 13:20:00,278.03,278.25,277.48,277.48,11627.0,268.2202,268.4325,267.6897,267.6897,11627.0
2022-10-26 13:30:00,277.53,277.54,276.71,277.52,15879.0,267.7379,267.7475,266.9468,267.7282,15879.0
2022-10-26 13:40:00,277.52,278.44,277.45,278.44,6078.0,267.7282,268.6158,267.6607,268.6158,6078.0
2022-10-26 13:50:00,278.64,279.04,278.49,278.89,11364.0,268.8087,269.1946,268.664,269.0499,11364.0
2022-10-26 14:00:00,278.77,279.6,278.72,279.52,13877.0,268.9341,269.7349,268.8859,269.6577,13877.0
2022-10-26 14:10:00,279.66,280.1,279.45,279.48,16010.0,269.7927,270.2172,269.5901,269.6191,16010.0
2022-10-26 14:20:00,279.41,279.79,278.88,279.12,8905.0,269.5516,269.9182,269.0403,269.2718,8905.0
2022-10-26 14:30:00,279.08,279.13,278.47,278.65,11580.0,269.2332,269.2814,268.6447,268.8184,11580.0
2022-10-26 14:40:00,278.69,278.7,277.87,278.03,10897.0,268.857,268.8666,268.0659,268.2202,10897.0
2022-10-26 14:50:00,278.0,278.28,277.5,278.18,12604.0,268.1913,268.4614,267.7089,268.365,12604.0
2022-10-26 15:00:00,278.11,278.11,277.35,277.65,6778.0,268.2974,268.2974,267.5642,267.8537,6778.0
2022-10-26 15:10:00,277.65,278.44,277.35,278.12,15187.0,267.8537,268.6158,267.5642,268.3071,15187.0
2022-10-26 15:20:00,278.02,278.59,277.87,278.59,10549.0,268.2106,268.7605,268.0659,268.7605,10549.0
2022-10-26 15:30:00,278.62,278.93,278.42,278.89,24047.0,268.7894,269.0885,268.5965,269.0499,24047.0
2022-10-26 15:40:00,278.97,279.64,278.94,279.64,16522.0,269.1271,269.7734,269.0981,269.7734,16522.0
2022-10-26 15:50:00,279.68,279.68,278.69,278.89,44074.0,269.812,269.812,268.857,269.0499,44074.0
2022-10-27 09:30:00,281.66,284.14,280.66,283.64,30913.0,271.7222,274.1147,270.7575,273.6323,30913.0
2022-10-27 09:40:00,284.24,284.72,282.38,282.48,15377.0,274.2111,274.6742,272.4168,272.5132,15377.0
2022-10-27 09:50:00,282.75,283.21,281.59,282.67,11469.0,272.7737,273.2175,271.6546,272.6965,11469.0
2022-10-27 10:00:00,282.67,285.12,282.5,284.4,15590.0,272.6965,275.0601,272.5325,274.3655,15590.0
2022-10-27 10:10:00,283.49,284.99,283.23,284.7,7916.0,273.4876,274.9347,273.2368,274.6549,7916.0
2022-10-27 10:20:00,284.94,285.36,284.07,284.37,5506.0,274.8864,275.2916,274.0471,274.3366,5506.0
2022-10-27 10:30:00,284.15,285.23,283.64,284.08,12337.0,274.1243,275.1662,273.6323,274.0568,12337.0
2022-10-27 10:40:00,283.99,284.14,283.02,283.98,4552.0,273.97,274.1147,273.0342,273.9603,4552.0
2022-10-27 10:50:00,284.08,284.32,283.41,283.78,5077.0,274.0568,274.2883,273.4104,273.7674,5077.0
2022-10-27 11:00:00,282.83,284.03,282.83,283.78,9546.0,272.8509,274.0086,272.8509,273.7674,9546.0
2022-10-27 11:10:00,284.2,284.46,283.42,283.43,7491.0,274.1726,274.4234,273.4201,273.4297,7491.0
2022-10-27 11:20:00,283.7,284.46,283.7,284.38,3166.0,273.6902,274.4234,273.6902,274.3462,3166.0
2022-10-27 11:30:00,284.3,284.33,283.32,283.67,3558.0,274.269,274.298,273.3236,273.6613,3558.0
2022-10-27 11:40:00,283.37,283.45,282.77,283.42,2239.0,273.3718,273.449,272.793,273.4201,2239.0
2022-10-27 11:50:00,283.46,283.5,283.14,283.46,3842.0,273.4587,273.4973,273.15,273.4587,3842.0
2022-10-27 12:00:00,283.33,284.65,283.33,284.17,5324.0,273.3332,274.6067,273.3332,274.1436,5324.0
2022-10-27 12:10:00,284.16,284.81,284.01,284.61,7875.0,274.134,274.761,273.9893,274.5681,7875.0
2022-10-27 12:20:00,284.5,285.08,284.35,284.45,15118.0,274.462,275.0215,274.3173,274.4137,15118.0
2022-10-27 12:30:00,284.36,285.22,284.3,284.82,10841.0,274.3269,275.1566,274.269,274.7707,10841.0
2022-10-27 12:40:00,284.87,285.36,284.71,285.32,8597.0,274.8189,275.2916,274.6646,275.253,8597.0
2022-10-27 12:50:00,285.26,285.94,285.14,285.94,6975.0,275.1952,275.8512,275.0794,275.8512,6975.0
2022-10-27 13:00:00,286.03,287.23,285.75,287.09,13300.0,275.938,277.0956,275.6679,276.9606,13300.0
2022-10-27 13:10:00,287.04,287.17,286.47,286.89,12017.0,276.9123,277.0378,276.3625,276.7676,12017.0
2022-10-27 13:20:00,287.06,287.19,286.12,286.13,15966.0,276.9316,277.0571,276.0248,276.0345,15966.0
2022-10-27 13:30:00,286.03,286.33,285.86,285.93,9084.0,275.938,276.2274,275.774,275.8415,9084.0
2022-10-27 13:40:00,285.93,286.11,285.63,285.78,3035.0,275.8415,276.0152,275.5521,275.6968,3035.0
2022-10-27 13:50:00,285.86,285.86,285.15,285.31,6096.0,275.774,275.774,275.089,275.2434,6096.0
2022-10-27 14:00:00,285.32,285.56,284.93,284.94,3338.0,275.253,275.4846,274.8768,274.8864,3338.0
2022-10-27 14:10:00,284.91,285.5,284.9,285.45,5789.0,274.8575,275.4267,274.8479,275.3784,5789.0
2022-10-27 14:20:00,285.34,285.61,285.12,285.13,12197.0,275.2723,275.5328,275.0601,275.0697,12197.0
2022-10-27 14:30:00,285.13,285.29,284.79,285.07,11225.0,275.0697,275.2241,274.7417,275.0119,11225.0
2022-10-27 14:40:00,284.98,285.1,284.8,284.94,3555.0,274.925,275.0408,274.7514,274.8864,3555.0
2022-10-27 14:50:00,284.98,284.98,283.91,284.36,7235.0,274.925,274.925,273.8928,274.3269,7235.0
2022-10-27 15:00:00,284.51,285.13,284.08,284.17,9061.0,274.4716,275.0697,274.0568,274.1436,9061.0
2022-10-27 15:10:00,284.18,284.58,284.16,284.2,4203.0,274.1533,274.5391,274.134,274.1726,4203.0
2022-10-27 15:20:00,284.05,284.36,283.75,284.28,6018.0,274.0278,274.3269,273.7384,274.2497,6018.0
2022-10-27 15:30:00,284.16,284.73,283.83,284.43,12897.0,274.134,274.6839,273.8156,274.3944,12897.0
2022-10-27 15:40:00,284.37,284.6,283.96,284.09,19520.0,274.3366,274.5584,273.941,274.0664,19520.0
2022-10-27 15:50:00,284.19,284.25,282.84,283.71,71132.0,274.1629,274.2208,272.8605,273.6998,71132.0
2022-10-28 09:30:00,285.15,285.99,283.58,285.18,15809.0,275.089,275.8994,273.5744,275.118,15809.0
2022-10-28 09:40:00,284.95,285.72,284.44,285.37,10490.0,274.8961,275.6389,274.4041,275.3013,10490.0
2022-10-28 09:50:00,285.14,285.82,285.06,285.66,7384.0,275.0794,275.7354,275.0022,275.581,7384.0
2022-10-28 10:00:00,285.98,286.23,283.52,283.63,6536.0,275.8897,276.1309,273.5165,273.6227,6536.0
2022-10-28 10:10:00,283.6,285.68,282.92,285.67,6393.0,273.5937,275.6003,272.9377,275.5907,6393.0
2022-10-28 10:20:00,285.5,286.15,284.73,285.68,16388.0,275.4267,276.0538,274.6839,275.6003,16388.0
2022-10-28 10:30:00,286.08,286.15,285.7,285.93,10264.0,275.9862,276.0538,275.6196,275.8415,10264.0
2022-10-28 10:40:00,285.74,286.61,285.45,286.61,6607.0,275.6582,276.4975,275.3784,276.4975,6607.0
2022-10-28 10:50:00,286.82,287.47,286.62,287.32,7666.0,276.7001,277.3272,276.5072,277.1825,7666.0
2022-10-28 11:00:00,287.45,287.9,287.44,287.77,5961.0,277.3079,277.742,277.2982,277.6166,5961.0
2022-10-28 11:10:00,287.77,288.28,287.57,288.16,10303.0,277.6166,278.1086,277.4236,277.9928,10303.0
2022-10-28 11:20:00,288.36,288.54,288.2,288.53,7085.0,278.1858,278.3594,278.0314,278.3498,7085.0
2022-10-28 11:30:00,288.79,289.39,288.72,289.31,13649.0,278.6006,279.1794,278.5331,279.1023,13649.0
2022-10-28 11:40:00,289.37,289.88,289.14,289.88,9056.0,279.1601,279.6521,278.9383,279.6521,9056.0
2022-10-28 11:50:00,289.76,290.18,289.69,289.81,7788.0,279.5364,279.9416,279.4688,279.5846,7788.0
2022-10-28 12:00:00,289.69,289.98,289.0,289.33,11314.0,279.4688,279.7486,278.8032,279.1216,11314.0
2022-10-28 12:10:00,289.31,290.89,289.31,290.56,7893.0,279.1023,280.6265,279.1023,280.3082,7893.0
2022-10-28 12:20:00,290.55,290.95,290.55,290.9,5205.0,280.2985,280.6844,280.2985,280.6362,5205.0
2022-10-28 12:30:00,290.77,291.16,290.53,290.54,8813.0,280.5107,280.887,280.2792,280.2889,8813.0
2022-10-28 12:40:00,290.55,290.55,290.18,290.49,3878.0,280.2985,280.2985,279.9416,280.2406,3878.0
2022-10-28 12:50:00,290.54,290.55,290.24,290.24,5022.0,280.2889,280.2985,279.9994,279.9994,5022.0
2022-10-28 13:00:00,290.37,290.82,290.37,290.82,4755.0,280.1249,280.559,280.1249,280.559,4755.0
2022-10-28 13:10:00,290.82,291.13,290.8,290.97,8247.0,280.559,280.858,280.5397,280.7037,8247.0
2022-10-28 13:20:00,290.94,291.04,290.34,290.78,5853.0,280.6747,280.7712,280.0959,280.5204,5853.0
2022-10-28 13:30:00,290.76,291.17,290.63,290.98,8442.0,280.5011,280.8966,280.3757,280.7133,8442.0
2022-10-28 13:40:00,290.87,291.09,290.81,290.96,4884.0,280.6072,280.8195,280.5493,280.694,4884.0
2022-10-28 13:50:00,291.04,291.04,290.3,290.3,6637.0,280.7712,280.7712,280.0573,280.0573,6637.0
2022-10-28 14:00:00,290.45,290.8,290.45,290.63,5940.0,280.202,280.5397,280.202,280.3757,5940.0
2022-10-28 14:10:00,290.52,291.11,290.52,291.11,3275.0,280.2696,280.8387,280.2696,280.8387,3275.0
2022-10-28 14:20:00,291.13,291.27,290.93,291.09,8782.0,280.858,280.9931,280.6651,280.8195,8782.0
2022-10-28 14:30:00,291.0,291.82,291.0,291.67,10656.0,280.7326,281.5237,280.7326,281.379,10656.0
2022-10-28 14:40:00,291.67,292.24,291.61,292.13,5184.0,281.379,281.9289,281.3211,281.8228,5184.0
2022-10-28 14:50:00,292.23,292.34,291.39,291.44,12454.0,281.9192,282.0253,281.1089,281.1571,12454.0
2022-10-28 15:00:00,291.43,291.65,290.81,291.39,13030.0,281.1475,281.3597,280.5493,281.1089,13030.0
2022-10-28 15:10:00,291.34,291.6,291.04,291.13,14416.0,281.0606,281.3115,280.7712,280.858,14416.0
2022-10-28 15:20:00,291.07,291.08,290.45,290.93,19432.0,280.8002,280.8098,280.202,280.6651,19432.0
2022-10-28 15:30:00,290.93,291.94,290.59,291.83,21195.0,280.6651,281.6395,280.3371,281.5333,21195.0
2022-10-28 15:40:00,291.83,292.04,291.27,291.37,67109.0,281.5333,281.7359,280.9931,281.0896,67109.0
2022-10-28 15:50:00,291.39,291.8,290.72,291.65,110321.0,281.1089,281.5044,280.4625,281.3597,110321.0
2022-10-31 09:30:00,288.76,290.24,288.14,288.72,21991.0,278.5717,279.9994,277.9735,278.5331,21991.0
2022-10-31 09:40:00,288.78,289.23,288.27,288.27,10437.0,278.591,279.0251,278.099,278.099,10437.0
2022-10-31 09:50:00,287.98,290.39,287.9,289.85,8676.0,277.8192,280.1442,277.742,279.6232,8676.0
2022-10-31 10:00:00,289.76,291.52,289.76,291.45,11604.0,279.5364,281.2343,279.5364,281.1668,11604.0
2022-10-31 10:10:00,291.52,292.69,290.88,292.26,13206.0,281.2343,282.363,280.6169,281.9482,13206.0
2022-10-31 10:20:00,292.05,292.14,291.37,291.37,7896.0,281.7456,281.8324,281.0896,281.0896,7896.0
2022-10-31 10:30:00,291.38,291.39,290.2,290.4,3921.0,281.0992,281.1089,279.9609,280.1538,3921.0
2022-10-31 10:40:00,290.65,291.26,290.0,290.03,9280.0,280.395,280.9835,279.7679,279.7969,9280.0
2022-10-31 10:50:00,290.22,290.3,289.74,289.9,4135.0,279.9801,280.0573,279.5171,279.6714,4135.0
2022-10-31 11:00:00,289.7,291.0,289.7,290.85,10374.0,279.4785,280.7326,279.4785,280.5879,10374.0
2022-10-31 11:10:00,290.71,290.98,290.53,290.84,5147.0,280.4529,280.7133,280.2792,280.5783,5147.0
2022-10-31 11:20:00,290.94,291.42,290.74,291.12,15855.0,280.6747,281.1378,280.4818,280.8484,15855.0
2022-10-31 11:30:00,290.87,290.87,289.75,289.85,9144.0,280.6072,280.6072,279.5267,279.6232,9144.0
2022-10-31 11:40:00,289.97,290.91,289.81,290.32,8662.0,279.739,280.6458,279.5846,280.0766,8662.0
2022-10-31 11:50:00,290.45,290.76,289.03,289.78,8579.0,280.202,280.5011,278.8321,279.5557,8579.0
2022-10-31 12:00:00,289.82,290.19,289.46,289.74,10885.0,279.5943,279.9512,279.247,279.5171,10885.0
2022-10-31 12:10:00,289.59,291.06,289.34,290.57,8699.0,279.3724,280.7905,279.1312,280.3178,8699.0
2022-10-31 12:20:00,290.34,290.46,290.07,290.07,5384.0,280.0959,280.2117,279.8354,279.8354,5384.0
2022-10-31 12:30:00,290.12,290.3,289.95,290.1,5304.0,279.8837,280.0573,279.7197,279.8644,5304.0
2022-10-31 12:40:00,290.23,290.44,290.01,290.25,4769.0,279.9898,280.1924,279.7776,280.0091,4769.0
2022-10-31 12:50:00,290.27,290.4,289.93,290.31,7899.0,280.0284,280.1538,279.7004,280.067,7899.0
2022-10-31 13:00:00,290.26,290.67,289.89,290.67,6279.0,280.0187,280.4143,279.6618,280.4143,6279.0
2022-10-31 13:10:00,290.52,291.42,290.32,291.42,8181.0,280.2696,281.1378,280.0766,281.1378,8181.0
2022-10-31 13:20:00,291.25,292.01,291.24,292.01,5769.0,280.9738,281.707,280.9642,281.707,5769.0
2022-10-31 13:30:00,291.72,292.57,291.72,292.46,13762.0,281.4272,282.2472,281.4272,282.1411,13762.0
2022-10-31 13:40:00,292.48,292.72,292.11,292.38,12541.0,282.1604,282.3919,281.8035,282.0639,12541.0
2022-10-31 13:50:00,292.49,292.6,291.85,292.26,10687.0,282.1701,282.2762,281.5526,281.9482,10687.0
2022-10-31 14:00:00,292.27,292.79,292.27,292.58,8300.0,281.9578,282.4595,281.9578,282.2569,8300.0
2022-10-31 14:10:00,292.43,292.53,291.88,292.45,9939.0,282.1122,282.2086,281.5816,282.1315,9939.0
2022-10-31 14:20:00,292.38,292.64,292.34,292.38,12036.0,282.0639,282.3148,282.0253,282.0639,12036.0
2022-10-31 14:30:00,292.31,292.78,292.31,292.74,11418.0,281.9964,282.4498,281.9964,282.4112,11418.0
2022-10-31 14:40:00,292.64,292.88,292.19,292.3,18355.0,282.3148,282.5463,281.8806,281.9868,18355.0
2022-10-31 14:50:00,292.26,292.78,292.18,292.36,13731.0,281.9482,282.4498,281.871,282.0446,13731.0
2022-10-31 15:00:00,292.35,292.35,291.37,291.37,6464.0,282.035,282.035,281.0896,281.0896,6464.0
2022-10-31 15:10:00,291.41,291.82,291.4,291.79,16473.0,281.1282,281.5237,281.1185,281.4948,16473.0
2022-10-31 15:20:00,291.78,292.07,291.67,291.92,10004.0,281.4851,281.7649,281.379,281.6202,10004.0
2022-10-31 15:30:00,291.85,292.95,291.79,292.54,20576.0,281.5526,282.6138,281.4948,282.2183,20576.0
2022-10-31 15:40:00,292.55,292.82,292.24,292.44,37490.0,282.2279,282.4884,281.9289,282.1218,37490.0
2022-10-31 15:50:00,292.39,292.46,290.46,290.9,97771.0,282.0736,282.1411,280.2117,280.6362,97771.0
2022-11-01 09:30:00,293.23,293.65,291.64,292.86,14544.0,282.8839,283.2891,281.35,282.527,14544.0
2022-11-01 09:40:00,292.81,293.43,291.27,291.46,7843.0,282.4788,283.0769,280.9931,281.1764,7843.0
2022-11-01 09:50:00,291.54,292.31,291.54,291.75,10404.0,281.2536,281.9964,281.2536,281.4562,10404.0
2022-11-01 10:00:00,291.47,291.49,289.25,290.29,29498.0,281.186,281.2053,279.0444,280.0477,29498.0
2022-11-01 10:10:00,289.3,291.35,289.3,290.85,16861.0,279.0926,281.0703,279.0926,280.5879,16861.0
2022-11-01 10:20:00,290.79,291.3,290.2,290.6,12977.0,280.53,281.022,279.9609,280.3467,12977.0
2022-11-01 10:30:00,290.74,290.74,289.69,289.72,10404.0,280.4818,280.4818,279.4688,279.4978,10404.0
2022-11-01 10:40:00,289.43,289.43,288.3,288.93,3433.0,279.218,279.218,278.1279,278.7357,3433.0
2022-11-01 10:50:00,289.56,289.59,288.51,288.53,5123.0,279.3434,279.3724,278.3305,278.3498,5123.0
2022-11-01 11:00:00,288.75,289.02,288.3,288.5,8653.0,278.562,278.8225,278.1279,278.3208,8653.0
2022-11-01 11:10:00,288.45,288.66,287.77,287.8,24904.0,278.2726,278.4752,277.6166,277.6455,24904.0
2022-11-01 11:20:00,287.8,288.27,287.71,288.27,2887.0,277.6455,278.099,277.5587,278.099,2887.0
2022-11-01 11:30:00,288.36,289.46,288.36,288.46,3564.0,278.1858,279.247,278.1858,278.2822,3564.0
2022-11-01 11:40:00,288.25,289.55,288.08,289.55,2401.0,278.0797,279.3338,277.9157,279.3338,2401.0
2022-11-01 11:50:00,289.54,290.04,289.47,290.01,2097.0,279.3241,279.8065,279.2566,279.7776,2097.0
2022-11-01 12:00:00,289.85,290.54,289.61,290.15,15762.0,279.6232,280.2889,279.3917,279.9126,15762.0
2022-11-01 12:10:00,289.96,290.22,289.43,289.64,2453.0,279.7293,279.9801,279.218,279.4206,2453.0
2022-11-01 12:20:00,289.56,290.26,289.47,290.03,4681.0,279.3434,280.0187,279.2566,279.7969,4681.0
2022-11-01 12:30:00,290.06,290.39,289.94,290.19,10871.0,279.8258,280.1442,279.71,279.9512,10871.0
2022-11-01 12:40:00,290.18,290.77,290.02,290.71,11848.0,279.9416,280.5107,279.7872,280.4529,11848.0
2022-11-01 12:50:00,290.65,290.65,290.02,290.4,3874.0,280.395,280.395,279.7872,280.1538,3874.0
2022-11-01 13:00:00,290.5,290.54,290.19,290.41,2314.0,280.2503,280.2889,279.9512,280.1634,2314.0
2022-11-01 13:10:00,290.44,290.96,290.41,290.51,6069.0,280.1924,280.694,280.1634,280.2599,6069.0
2022-11-01 13:20:00,290.6,290.76,289.97,289.97,3290.0,280.3467,280.5011,279.739,279.739,3290.0
2022-11-01 13:30:00,290.2,290.4,289.96,290.19,2909.0,279.9609,280.1538,279.7293,279.9512,2909.0
2022-11-01 13:40:00,290.26,290.56,290.24,290.26,3123.0,280.0187,280.3082,279.9994,280.0187,3123.0
2022-11-01 13:50:00,290.25,290.46,290.16,290.46,8888.0,280.0091,280.2117,279.9223,280.2117,8888.0
2022-11-01 14:00:00,290.59,290.75,290.12,290.25,11324.0,280.3371,280.4914,279.8837,280.0091,11324.0
2022-11-01 14:10:00,290.29,290.59,290.05,290.4,4402.0,280.0477,280.3371,279.8161,280.1538,4402.0
2022-11-01 14:20:00,290.26,290.48,290.02,290.35,4590.0,280.0187,280.231,279.7872,280.1056,4590.0
2022-11-01 14:30:00,290.4,290.52,289.94,290.17,3869.0,280.1538,280.2696,279.71,279.9319,3869.0
2022-11-01 14:40:00,290.21,290.24,289.36,289.61,6146.0,279.9705,279.9994,279.1505,279.3917,6146.0
2022-11-01 14:50:00,289.67,290.23,289.67,290.23,25425.0,279.4496,279.9898,279.4496,279.9898,25425.0
2022-11-01 15:00:00,290.09,290.58,290.0,290.53,4855.0,279.8547,280.3274,279.7679,280.2792,4855.0
2022-11-01 15:10:00,290.5,290.5,289.94,290.3,8686.0,280.2503,280.2503,279.71,280.0573,8686.0
2022-11-01 15:20:00,290.36,290.7,289.47,289.65,13473.0,280.1152,280.4432,279.2566,279.4303,13473.0
2022-11-01 15:30:00,289.68,289.98,289.52,289.7,22500.0,279.4592,279.7486,279.3048,279.4785,22500.0
2022-11-01 15:40:00,289.61,289.96,289.39,289.47,20278.0,279.3917,279.7293,279.1794,279.2566,20278.0
2022-11-01 15:50:00,289.5,289.51,288.73,288.89,78108.0,279.2856,279.2952,278.5427,278.6971,78108.0
2022-11-02 09:30:00,286.29,287.32,286.04,287.09,6311.0,276.1888,277.1825,275.9476,276.9606,6311.0
2022-11-02 09:40:00,286.92,288.31,286.86,287.06,2077.0,276.7966,278.1375,276.7387,276.9316,2077.0
2022-11-02 09:50:00,286.72,288.03,286.72,287.7,4406.0,276.6036,277.8674,276.6036,277.5491,4406.0
2022-11-02 10:00:00,287.69,288.75,287.03,287.35,24574.0,277.5394,278.562,276.9027,277.2114,24574.0
2022-11-02 10:10:00,287.7,288.44,287.48,288.22,3065.0,277.5491,278.263,277.3368,278.0507,3065.0
2022-11-02 10:20:00,288.2,288.72,287.79,288.71,4737.0,278.0314,278.5331,277.6359,278.5234,4737.0
2022-11-02 10:30:00,288.54,289.33,288.49,289.2,13285.0,278.3594,279.1216,278.3112,278.9961,13285.0
2022-11-02 10:40:00,289.38,290.76,289.23,290.59,6866.0,279.1698,280.5011,279.0251,280.3371,6866.0
2022-11-02 10:50:00,290.72,290.86,289.32,289.47,28040.0,280.4625,280.5976,279.1119,279.2566,28040.0
2022-11-02 11:00:00,289.65,290.42,289.65,290.19,3536.0,279.4303,280.1731,279.4303,279.9512,3536.0
2022-11-02 11:10:00,290.17,290.82,290.02,290.51,6684.0,279.9319,280.559,279.7872,280.2599,6684.0
2022-11-02 11:20:00,290.27,290.9,290.13,290.63,4135.0,280.0284,280.6362,279.8933,280.3757,4135.0
2022-11-02 11:30:00,290.61,290.99,290.51,290.73,4535.0,280.3564,280.723,280.2599,280.4722,4535.0
2022-11-02 11:40:00,290.78,291.52,290.71,291.51,3252.0,280.5204,281.2343,280.4529,281.2246,3252.0
2022-11-02 11:50:00,291.54,291.63,291.04,291.34,11148.0,281.2536,281.3404,280.7712,281.0606,11148.0
2022-11-02 12:00:00,291.32,291.45,290.29,290.75,10932.0,281.0413,281.1668,280.0477,280.4914,10932.0
2022-11-02 12:10:00,290.69,290.69,290.0,290.0,13059.0,280.4336,280.4336,279.7679,279.7679,13059.0
2022-11-02 12:20:00,290.21,291.13,290.11,290.83,6207.0,279.9705,280.858,279.874,280.5686,6207.0
2022-11-02 12:30:00,290.79,290.79,289.89,289.91,9511.0,280.53,280.53,279.6618,279.6811,9511.0
2022-11-02 12:40:00,290.08,290.22,289.48,289.49,26338.0,279.8451,279.9801,279.2663,279.2759,26338.0
2022-11-02 12:50:00,289.66,290.63,289.51,290.27,12142.0,279.4399,280.3757,279.2952,280.0284,12142.0
2022-11-02 13:00:00,290.23,290.4,289.96,290.22,6142.0,279.9898,280.1538,279.7293,279.9801,6142.0
2022-11-02 13:10:00,290.22,290.52,289.97,290.41,4619.0,279.9801,280.2696,279.739,280.1634,4619.0
2022-11-02 13:20:00,290.35,290.4,289.95,290.24,8514.0,280.1056,280.1538,279.7197,279.9994,8514.0
2022-11-02 13:30:00,290.19,290.91,289.73,290.91,7218.0,279.9512,280.6458,279.5074,280.6458,7218.0
2022-11-02 13:40:00,290.99,292.06,290.99,291.75,12664.0,280.723,281.7552,280.723,281.4562,12664.0
2022-11-02 13:50:00,291.97,292.26,291.67,291.86,31573.0,281.6684,281.9482,281.379,281.5623,31573.0
2022-11-02 14:00:00,291.88,295.12,290.89,294.66,25537.0,281.5816,284.7073,280.6265,284.2635,25537.0
2022-11-02 14:10:00,294.88,294.89,292.56,292.64,40547.0,284.4757,284.4854,282.2376,282.3148,40547.0
2022-11-02 14:20:00,292.76,294.13,292.47,294.02,10967.0,282.4305,283.7522,282.1508,283.6461,10967.0
2022-11-02 14:30:00,294.28,294.66,289.96,291.56,17197.0,283.8969,284.2635,279.7293,281.2729,17197.0
2022-11-02 14:40:00,291.29,293.69,290.47,290.7,40363.0,281.0124,283.3277,280.2213,280.4432,40363.0
2022-11-02 14:50:00,290.11,290.78,287.97,289.82,40881.0,279.874,280.5204,277.8095,279.5943,40881.0
2022-11-02 15:00:00,289.58,291.75,289.26,291.42,28568.0,279.3627,281.4562,279.054,281.1378,28568.0
2022-11-02 15:10:00,291.25,291.37,287.54,287.54,17149.0,280.9738,281.0896,277.3947,277.3947,17149.0
2022-11-02 15:20:00,287.59,287.59,284.3,284.94,27349.0,277.4429,277.4429,274.269,274.8864,27349.0
2022-11-02 15:30:00,284.91,285.58,283.91,285.3,20949.0,274.8575,275.5039,273.8928,275.2337,20949.0
2022-11-02 15:40:00,285.29,285.29,284.12,284.5,36566.0,275.2241,275.2241,274.0954,274.462,36566.0
2022-11-02 15:50:00,284.52,284.53,283.25,283.46,89186.0,274.4813,274.4909,273.2561,273.4587,89186.0
2022-11-03 09:30:00,283.55,287.99,278.76,286.91,59193.0,273.5455,277.8288,268.9245,276.7869,59193.0
2022-11-03 09:40:00,286.13,288.73,286.13,287.78,28959.0,276.0345,278.5427,276.0345,277.6262,28959.0
2022-11-03 09:50:00,287.26,287.26,283.79,284.03,11401.0,277.1246,277.1246,273.777,274.0086,11401.0
2022-11-03 10:00:00,284.28,291.98,283.31,290.59,50191.0,274.2497,281.6781,273.314,280.3371,50191.0
2022-11-03 10:10:00,290.52,292.74,287.66,292.32,31385.0,280.2696,282.4112,277.5105,282.0061,31385.0
2022-11-03 10:20:00,292.1,293.72,291.75,292.37,47151.0,281.7938,283.3567,281.4562,282.0543,47151.0
2022-11-03 10:30:00,292.21,292.37,288.06,288.31,28384.0,281.8999,282.0543,277.8964,278.1375,28384.0
2022-11-03 10:40:00,288.32,291.96,287.78,290.75,28819.0,278.1472,281.6588,277.6262,280.4914,28819.0
2022-11-03 10:50:00,291.05,292.14,290.6,291.17,20205.0,280.7809,281.8324,280.3467,280.8966,20205.0
2022-11-03 11:00:00,291.16,291.16,289.09,289.36,13134.0,280.887,280.887,278.89,279.1505,13134.0
2022-11-03 11:10:00,289.37,291.15,289.25,291.15,9516.0,279.1601,280.8773,279.0444,280.8773,9516.0
2022-11-03 11:20:00,291.25,291.26,289.25,289.57,14561.0,280.9738,280.9835,279.0444,279.3531,14561.0
2022-11-03 11:30:00,289.46,290.06,288.6,289.09,13100.0,279.247,279.8258,278.4173,278.89,13100.0
2022-11-03 11:40:00,288.98,289.48,288.11,288.32,17046.0,278.7839,279.2663,277.9446,278.1472,17046.0
2022-11-03 11:50:00,288.11,288.62,287.24,287.24,19264.0,277.9446,278.4366,277.1053,277.1053,19264.0
2022-11-03 12:00:00,287.31,288.41,286.92,287.77,19407.0,277.1728,278.234,276.7966,277.6166,19407.0
2022-11-03 12:10:00,287.53,290.36,287.51,290.21,22540.0,277.3851,280.1152,277.3658,279.9705,22540.0
2022-11-03 12:20:00,290.39,290.5,287.99,289.27,11244.0,280.1442,280.2503,277.8288,279.0637,11244.0
2022-11-03 12:30:00,289.23,289.83,288.34,288.34,8182.0,279.0251,279.6039,278.1665,278.1665,8182.0
2022-11-03 12:40:00,288.34,289.79,288.15,289.21,8535.0,278.1665,279.5653,277.9832,279.0058,8535.0
2022-11-03 12:50:00,289.4,289.87,289.18,289.51,12736.0,279.1891,279.6425,278.9768,279.2952,12736.0
2022-11-03 13:00:00,289.5,289.91,289.15,289.83,30703.0,279.2856,279.6811,278.9479,279.6039,30703.0
2022-11-03 13:10:00,289.81,290.51,289.8,290.16,32910.0,279.5846,280.2599,279.575,279.9223,32910.0
2022-11-03 13:20:00,290.08,290.16,289.1,289.29,21095.0,279.8451,279.9223,278.8997,279.083,21095.0
2022-11-03 13:30:00,289.42,291.66,289.42,291.51,15709.0,279.2084,281.3693,279.2084,281.2246,15709.0
2022-11-03 13:40:00,291.33,291.54,289.75,290.01,26624.0,281.051,281.2536,279.5267,279.7776,26624.0
2022-11-03 13:50:00,289.67,289.8,288.72,288.85,33584.0,279.4496,279.575,278.5331,278.6585,33584.0
2022-11-03 14:00:00,288.91,290.06,288.55,289.98,63179.0,278.7164,279.8258,278.3691,279.7486,63179.0
2022-11-03 14:10:00,289.97,290.02,288.99,289.51,40596.0,279.739,279.7872,278.7935,279.2952,40596.0
2022-11-03 14:20:00,289.43,289.7,289.12,289.51,31200.0,279.218,279.4785,278.919,279.2952,31200.0
2022-11-03 14:30:00,289.51,290.89,289.42,290.88,9968.0,279.2952,280.6265,279.2084,280.6169,9968.0
2022-11-03 14:40:00,290.88,290.89,288.98,289.0,30110.0,280.6169,280.6265,278.7839,278.8032,30110.0
2022-11-03 14:50:00,289.13,289.43,288.74,289.19,62299.0,278.9286,279.218,278.5524,278.9865,62299.0
2022-11-03 15:00:00,289.26,289.29,288.69,288.93,23378.0,279.054,279.083,278.5041,278.7357,23378.0
2022-11-03 15:10:00,288.9,288.99,288.18,288.18,23921.0,278.7067,278.7935,278.0121,278.0121,23921.0
2022-11-03 15:20:00,288.25,288.53,287.92,288.08,39814.0,278.0797,278.3498,277.7613,277.9157,39814.0
2022-11-03 15:30:00,288.08,288.1,287.53,287.8,26362.0,277.9157,277.9349,277.3851,277.6455,26362.0
2022-11-03 15:40:00,287.86,287.87,286.87,286.97,31296.0,277.7034,277.7131,276.7483,276.8448,31296.0
2022-11-03 15:50:00,287.03,287.04,285.5,286.17,118297.0,276.9027,276.9123,275.4267,276.073,118297.0
2022-11-04 09:30:00,292.41,293.33,288.36,288.79,50577.0,282.0929,282.9804,278.1858,278.6006,50577.0
2022-11-04 09:40:00,288.82,290.34,287.3,288.8,27283.0,278.6295,280.0959,277.1632,278.6103,27283.0
2022-11-04 09:50:00,288.56,290.39,288.3,290.09,15357.0,278.3787,280.1442,278.1279,279.8547,15357.0
2022-11-04 10:00:00,290.1,291.08,289.63,290.88,14383.0,279.8644,280.8098,279.411,280.6169,14383.0
2022-11-04 10:10:00,291.0,292.32,290.99,291.45,6395.0,280.7326,282.0061,280.723,281.1668,6395.0
2022-11-04 10:20:00,291.77,293.51,291.47,293.51,8393.0,281.4755,283.1541,281.186,283.1541,8393.0
2022-11-04 10:30:00,293.64,294.26,293.38,293.87,6619.0,283.2795,283.8776,283.0287,283.5014,6619.0
2022-11-04 10:40:00,294.01,294.93,293.87,294.64,12292.0,283.6364,284.524,283.5014,284.2442,12292.0
2022-11-04 10:50:00,294.45,294.64,292.79,293.8,27426.0,284.0609,284.2442,282.4595,283.4338,27426.0
2022-11-04 11:00:00,294.01,294.98,294.01,294.6,11001.0,283.6364,284.5722,283.6364,284.2056,11001.0
2022-11-04 11:10:00,294.63,295.37,294.22,295.17,14153.0,284.2346,284.9484,283.839,284.7555,14153.0
2022-11-04 11:20:00,295.13,295.82,294.4,294.49,19253.0,284.7169,285.3826,284.0127,284.0995,19253.0
2022-11-04 11:30:00,294.5,295.48,294.5,295.31,17017.0,284.1091,285.0546,284.1091,284.8906,17017.0
2022-11-04 11:40:00,295.28,295.31,293.83,293.99,10933.0,284.8616,284.8906,283.4628,283.6171,10933.0
2022-11-04 11:50:00,293.87,293.97,292.01,292.24,38806.0,283.5014,283.5978,281.707,281.9289,38806.0
2022-11-04 12:00:00,292.16,293.26,291.74,293.26,41453.0,281.8517,282.9129,281.4465,282.9129,41453.0
2022-11-04 12:10:00,293.06,293.67,292.56,293.52,15915.0,282.7199,283.3084,282.2376,283.1637,15915.0
2022-11-04 12:20:00,293.68,294.45,292.92,294.1,20409.0,283.3181,284.0609,282.5849,283.7233,20409.0
2022-11-04 12:30:00,294.19,294.77,293.75,293.77,23873.0,283.8101,284.3696,283.3856,283.4049,23873.0
2022-11-04 12:40:00,293.46,293.96,293.11,293.91,7417.0,283.1058,283.5882,282.7682,283.54,7417.0
2022-11-04 12:50:00,293.96,294.85,293.83,294.57,12526.0,283.5882,284.4468,283.4628,284.1767,12526.0
2022-11-04 13:00:00,294.47,295.51,294.36,294.42,24886.0,284.0802,285.0835,283.9741,284.032,24886.0
2022-11-04 13:10:00,294.53,296.22,294.53,295.41,17741.0,284.1381,285.7685,284.1381,284.987,17741.0
2022-11-04 13:20:00,295.46,295.84,294.87,295.4,16662.0,285.0353,285.4019,284.4661,284.9774,16662.0
2022-11-04 13:30:00,295.47,295.63,294.67,295.09,8234.0,285.0449,285.1993,284.2731,284.6783,8234.0
2022-11-04 13:40:00,295.08,295.08,293.84,294.72,12207.0,284.6687,284.6687,283.4724,284.3214,12207.0
2022-11-04 13:50:00,294.88,295.36,294.22,295.13,7593.0,284.4757,284.9388,283.839,284.7169,7593.0
2022-11-04 14:00:00,295.25,295.79,294.92,295.43,11601.0,284.8327,285.3536,284.5143,285.0063,11601.0
2022-11-04 14:10:00,295.55,297.05,295.55,297.04,9563.0,285.1221,286.5692,285.1221,286.5595,9563.0
2022-11-04 14:20:00,297.04,298.36,296.88,297.91,14874.0,286.5595,287.8329,286.4052,287.3988,14874.0
2022-11-04 14:30:00,297.9,298.55,297.68,298.35,17896.0,287.3892,288.0162,287.1769,287.8233,17896.0
2022-11-04 14:40:00,298.43,299.13,298.26,298.42,9199.0,287.9005,288.5758,287.7365,287.8908,9199.0
2022-11-04 14:50:00,298.7,299.61,298.7,299.22,9399.0,288.1609,289.0388,288.1609,288.6626,9399.0
2022-11-04 15:00:00,299.2,299.81,298.97,299.7,11474.0,288.6433,289.2318,288.4214,289.1257,11474.0
2022-11-04 15:10:00,299.6,299.76,299.22,299.22,8627.0,289.0292,289.1835,288.6626,288.6626,8627.0
2022-11-04 15:20:00,299.32,299.32,298.55,299.12,10708.0,288.7591,288.7591,288.0162,288.5661,10708.0
2022-11-04 15:30:00,299.03,299.78,298.74,299.06,20170.0,288.4793,289.2028,288.1995,288.5082,20170.0
2022-11-04 15:40:00,299.06,300.06,298.66,299.29,30638.0,288.5082,289.473,288.1224,288.7301,30638.0
2022-11-04 15:50:00,299.39,299.39,298.16,298.95,173411.0,288.8266,288.8266,287.64,288.4021,173411.0
2022-11-07 09:30:00,300.12,300.91,298.95,299.77,22744.0,289.5308,290.293,288.4021,289.1932,22744.0
2022-11-07 09:40:00,300.01,300.14,299.0,299.27,13200.0,289.4247,289.5501,288.4504,288.7108,13200.0
2022-11-07 09:50:00,299.23,299.63,298.56,298.71,34968.0,288.6722,289.0581,288.0259,288.1706,34968.0
2022-11-07 10:00:00,298.85,300.1,298.84,299.76,18779.0,288.3057,289.5116,288.296,289.1835,18779.0
2022-11-07 10:10:00,299.78,301.0,299.45,301.0,9990.0,289.2028,290.3798,288.8845,290.3798,9990.0
2022-11-07 10:20:00,300.95,300.95,299.37,300.53,15069.0,290.3316,290.3316,288.8073,289.9264,15069.0
2022-11-07 10:30:00,300.23,300.46,299.61,299.7,8119.0,289.637,289.8589,289.0388,289.1257,8119.0
2022-11-07 10:40:00,299.87,300.3,299.53,299.84,8921.0,289.2897,289.7045,288.9617,289.2607,8921.0
2022-11-07 10:50:00,299.91,300.39,299.5,300.28,9577.0,289.3283,289.7913,288.9327,289.6852,9577.0
2022-11-07 11:00:00,300.23,300.97,299.92,300.04,26949.0,289.637,290.3509,289.3379,289.4537,26949.0
2022-11-07 11:10:00,299.78,300.66,299.78,300.4,12411.0,289.2028,290.0518,289.2028,289.801,12411.0
2022-11-07 11:20:00,300.05,300.71,299.91,300.34,6671.0,289.4633,290.1,289.3283,289.7431,6671.0
2022-11-07 11:30:00,300.52,300.74,300.35,300.35,2050.0,289.9167,290.129,289.7527,289.7527,2050.0
2022-11-07 11:40:00,300.44,300.44,299.44,299.8,8881.0,289.8396,289.8396,288.8748,289.2221,8881.0
2022-11-07 11:50:00,299.84,300.1,299.38,299.56,9358.0,289.2607,289.5116,288.817,288.9906,9358.0
2022-11-07 12:00:00,299.56,299.91,298.94,299.88,7540.0,288.9906,289.3283,288.3925,289.2993,7540.0
2022-11-07 12:10:00,299.98,300.11,299.31,299.41,10997.0,289.3958,289.5212,288.7494,288.8459,10997.0
2022-11-07 12:20:00,299.32,299.83,299.18,299.63,7789.0,288.7591,289.2511,288.624,289.0581,7789.0
2022-11-07 12:30:00,299.79,299.9,298.77,298.81,13590.0,289.2125,289.3186,288.2285,288.2671,13590.0
2022-11-07 12:40:00,298.95,299.25,298.35,298.62,6438.0,288.4021,288.6915,287.8233,288.0838,6438.0
2022-11-07 12:50:00,298.53,298.53,298.13,298.32,2687.0,287.9969,287.9969,287.6111,287.7944,2687.0
2022-11-07 13:00:00,298.53,299.12,298.53,299.02,5728.0,287.9969,288.5661,287.9969,288.4697,5728.0
2022-11-07 13:10:00,299.01,299.45,298.92,299.28,6310.0,288.46,288.8845,288.3732,288.7205,6310.0
2022-11-07 13:20:00,299.31,299.57,299.14,299.27,4231.0,288.7494,289.0003,288.5854,288.7108,4231.0
2022-11-07 13:30:00,299.44,299.45,299.19,299.26,3434.0,288.8748,288.8845,288.6337,288.7012,3434.0
2022-11-07 13:40:00,299.4,299.86,299.19,299.36,3979.0,288.8363,289.28,288.6337,288.7977,3979.0
2022-11-07 13:50:00,299.37,299.69,299.37,299.52,4444.0,288.8073,289.116,288.8073,288.952,4444.0
2022-11-07 14:00:00,299.65,299.84,299.59,299.76,3643.0,289.0774,289.2607,289.0195,289.1835,3643.0
2022-11-07 14:10:00,299.67,300.81,299.67,300.44,7568.0,289.0967,290.1965,289.0967,289.8396,7568.0
2022-11-07 14:20:00,300.63,300.84,300.45,300.84,3884.0,290.0229,290.2254,289.8492,290.2254,3884.0
2022-11-07 14:30:00,300.87,301.25,300.83,300.93,9825.0,290.2544,290.621,290.2158,290.3123,9825.0
2022-11-07 14:40:00,300.98,301.08,300.78,300.82,7325.0,290.3605,290.457,290.1676,290.2061,7325.0
2022-11-07 14:50:00,300.75,300.92,300.2,300.31,9328.0,290.1386,290.3026,289.608,289.7141,9328.0
2022-11-07 15:00:00,300.31,300.57,300.13,300.29,6861.0,289.7141,289.965,289.5405,289.6948,6861.0
2022-11-07 15:10:00,300.28,300.92,300.28,300.82,6555.0,289.6852,290.3026,289.6852,290.2061,6555.0
2022-11-07 15:20:00,300.81,300.94,300.45,300.75,8351.0,290.1965,290.3219,289.8492,290.1386,8351.0
2022-11-07 15:30:00,300.78,300.97,300.1,300.24,19849.0,290.1676,290.3509,289.5116,289.6466,19849.0
2022-11-07 15:40:00,300.25,300.95,300.04,300.95,27248.0,289.6563,290.3316,289.4537,290.3316,27248.0
2022-11-07 15:50:00,301.03,301.29,299.86,300.85,109532.0,290.4087,290.6596,289.28,290.2351,109532.0
2022-11-08 09:30:00,302.76,302.76,299.94,299.94,12160.0,292.0777,292.0777,289.3572,289.3572,12160.0
2022-11-08 09:40:00,299.69,300.84,299.69,300.51,4454.0,289.116,290.2254,289.116,289.9071,4454.0
2022-11-08 09:50:00,300.71,301.85,300.13,300.13,1985.0,290.1,291.1998,289.5405,289.5405,1985.0
2022-11-08 10:00:00,300.7,301.9,300.6,301.64,6811.0,290.0904,291.248,289.9939,290.9972,6811.0
2022-11-08 10:10:00,301.65,302.66,301.16,302.66,2433.0,291.0069,291.9812,290.5342,291.9812,2433.0
2022-11-08 10:20:00,302.3,302.3,301.29,301.65,7144.0,291.6339,291.6339,290.6596,291.0069,7144.0
2022-11-08 10:30:00,301.31,302.7,301.27,302.08,7617.0,290.6789,292.0198,290.6403,291.4217,7617.0
2022-11-08 10:40:00,302.26,303.26,302.26,302.92,4529.0,291.5953,292.5601,291.5953,292.2321,4529.0
2022-11-08 10:50:00,303.09,303.42,302.67,303.42,4584.0,292.3961,292.7144,291.9909,292.7144,4584.0
2022-11-08 11:00:00,303.32,303.43,302.41,302.55,6482.0,292.6179,292.7241,291.74,291.8751,6482.0
2022-11-08 11:10:00,302.93,303.27,302.66,302.67,4137.0,292.2417,292.5697,291.9812,291.9909,4137.0
2022-11-08 11:20:00,302.75,302.81,301.8,302.17,7021.0,292.0681,292.1259,291.1516,291.5085,7021.0
2022-11-08 11:30:00,302.13,303.07,302.01,303.0,8656.0,291.4699,292.3768,291.3542,292.3092,8656.0
2022-11-08 11:40:00,303.15,303.33,302.72,302.72,3650.0,292.4539,292.6276,292.0391,292.0391,3650.0
2022-11-08 11:50:00,302.61,302.88,302.03,302.71,2700.0,291.933,292.1935,291.3735,292.0295,2700.0
2022-11-08 12:00:00,302.6,302.6,302.07,302.07,11884.0,291.9233,291.9233,291.412,291.412,11884.0
2022-11-08 12:10:00,302.07,302.07,301.23,301.52,6198.0,291.412,291.412,290.6017,290.8815,6198.0
2022-11-08 12:20:00,301.46,301.93,301.31,301.69,2596.0,290.8236,291.277,290.6789,291.0455,2596.0
2022-11-08 12:30:00,301.64,301.76,301.27,301.75,2762.0,290.9972,291.113,290.6403,291.1033,2762.0
2022-11-08 12:40:00,301.65,301.92,301.08,301.19,3918.0,291.0069,291.2673,290.457,290.5631,3918.0
2022-11-08 12:50:00,301.36,301.36,300.6,300.96,3695.0,290.7271,290.7271,289.9939,290.3412,3695.0
2022-11-08 13:00:00,300.84,301.48,300.71,301.48,3881.0,290.2254,290.8429,290.1,290.8429,3881.0
2022-11-08 13:10:00,301.53,301.77,301.18,301.27,6980.0,290.8911,291.1226,290.5534,290.6403,6980.0
2022-11-08 13:20:00,300.91,300.91,299.29,299.29,5464.0,290.293,290.293,288.7301,288.7301,5464.0
2022-11-08 13:30:00,298.98,299.11,298.54,298.96,7178.0,288.4311,288.5565,288.0066,288.4118,7178.0
2022-11-08 13:40:00,299.31,299.71,298.98,298.98,4060.0,288.7494,289.1353,288.4311,288.4311,4060.0
2022-11-08 13:50:00,299.1,299.27,298.24,298.47,4642.0,288.5468,288.7108,287.7172,287.9391,4642.0
2022-11-08 14:00:00,298.5,298.73,298.05,298.05,4132.0,287.968,288.1899,287.5339,287.5339,4132.0
2022-11-08 14:10:00,297.93,298.62,297.59,298.43,4613.0,287.4181,288.0838,287.0901,287.9005,4613.0
2022-11-08 14:20:00,298.27,298.27,295.96,295.96,7875.0,287.7461,287.7461,285.5176,285.5176,7875.0
2022-11-08 14:30:00,295.9,298.03,295.65,297.75,15654.0,285.4597,287.5146,285.2186,287.2445,15654.0
2022-11-08 14:40:00,297.81,298.65,297.81,298.45,4162.0,287.3024,288.1127,287.3024,287.9198,4162.0
2022-11-08 14:50:00,298.61,299.52,298.6,299.16,9874.0,288.0741,288.952,288.0645,288.6047,9874.0
2022-11-08 15:00:00,299.45,300.01,299.45,299.77,4150.0,288.8845,289.4247,288.8845,289.1932,4150.0
2022-11-08 15:10:00,299.82,300.25,299.33,300.25,6991.0,289.2414,289.6563,288.7687,289.6563,6991.0
2022-11-08 15:20:00,300.15,300.76,299.97,300.63,4720.0,289.5598,290.1483,289.3861,290.0229,4720.0
2022-11-08 15:30:00,300.6,301.61,300.59,301.45,20470.0,289.9939,290.9683,289.9843,290.8139,20470.0
2022-11-08 15:40:00,301.56,301.6,301.05,301.12,23704.0,290.92,290.9586,290.428,290.4956,23704.0
2022-11-08 15:50:00,301.01,301.03,299.06,299.32,43439.0,290.3894,290.4087,288.5082,288.7591,43439.0
2022-11-09 09:30:00,295.93,296.42,294.51,294.51,9087.0,285.4887,285.9614,284.1188,284.1188,9087.0
2022-11-09 09:40:00,294.55,295.82,294.53,295.29,19227.0,284.1574,285.3826,284.1381,284.8713,19227.0
2022-11-09 09:50:00,295.8,295.87,293.35,293.63,11416.0,285.3633,285.4308,282.9997,283.2698,11416.0
2022-11-09 10:00:00,293.94,296.11,293.74,295.53,21546.0,283.5689,285.6623,283.376,285.1028,21546.0
2022-11-09 10:10:00,295.51,296.1,294.96,295.64,14265.0,285.0835,285.6527,284.5529,285.2089,14265.0
2022-11-09 10:20:00,295.5,295.95,294.31,294.65,16105.0,285.0739,285.508,283.9258,284.2538,16105.0
2022-11-09 10:30:00,294.84,294.86,292.59,293.31,12989.0,284.4371,284.4564,282.2665,282.9611,12989.0
2022-11-09 10:40:00,293.4,293.67,292.28,293.31,20226.0,283.0479,283.3084,281.9675,282.9611,20226.0
2022-11-09 10:50:00,293.31,293.34,292.0,293.0,7457.0,282.9611,282.9901,281.6973,282.6621,7457.0
2022-11-09 11:00:00,293.09,295.07,293.01,294.96,13505.0,282.7489,284.659,282.6717,284.5529,13505.0
2022-11-09 11:10:00,294.81,295.24,294.06,294.5,9429.0,284.4082,284.823,283.6847,284.1091,9429.0
2022-11-09 11:20:00,294.49,294.49,293.46,294.08,6931.0,284.0995,284.0995,283.1058,283.704,6931.0
2022-11-09 11:30:00,293.7,294.18,293.26,293.93,9913.0,283.3374,283.8004,282.9129,283.5592,9913.0
2022-11-09 11:40:00,294.02,295.3,293.99,294.5,5925.0,283.6461,284.8809,283.6171,284.1091,5925.0
2022-11-09 11:50:00,294.61,294.63,293.6,293.6,7793.0,284.2153,284.2346,283.2409,283.2409,7793.0
2022-11-09 12:00:00,293.87,294.53,293.08,293.08,16751.0,283.5014,284.1381,282.7392,282.7392,16751.0
2022-11-09 12:10:00,293.08,294.09,292.93,294.09,9296.0,282.7392,283.7136,282.5945,283.7136,9296.0
2022-11-09 12:20:00,294.17,294.23,293.33,293.67,9099.0,283.7908,283.8487,282.9804,283.3084,9099.0
2022-11-09 12:30:00,293.52,294.53,293.42,293.65,4017.0,283.1637,284.1381,283.0672,283.2891,4017.0
2022-11-09 12:40:00,293.58,293.86,293.32,293.83,5395.0,283.2216,283.4917,282.9708,283.4628,5395.0
2022-11-09 12:50:00,293.62,293.84,293.48,293.84,3689.0,283.2602,283.4724,283.1251,283.4724,3689.0
2022-11-09 13:00:00,293.9,294.04,292.98,293.99,12833.0,283.5303,283.6654,282.6428,283.6171,12833.0
2022-11-09 13:10:00,294.22,295.59,293.59,295.23,10267.0,283.839,285.1607,283.2312,284.8134,10267.0
2022-11-09 13:20:00,295.11,295.57,295.04,295.16,13369.0,284.6976,285.1414,284.6301,284.7459,13369.0
2022-11-09 13:30:00,295.08,295.08,292.99,293.22,8419.0,284.6687,284.6687,282.6524,282.8743,8419.0
2022-11-09 13:40:00,293.11,293.42,292.56,292.92,33068.0,282.7682,283.0672,282.2376,282.5849,33068.0
2022-11-09 13:50:00,293.08,293.09,292.11,292.77,7886.0,282.7392,282.7489,281.8035,282.4402,7886.0
2022-11-09 14:00:00,292.76,293.14,292.05,292.92,6039.0,282.4305,282.7971,281.7456,282.5849,6039.0
2022-11-09 14:10:00,292.88,293.06,292.38,292.64,10962.0,282.5463,282.7199,282.0639,282.3148,10962.0
2022-11-09 14:20:00,292.81,293.05,292.28,292.5,16311.0,282.4788,282.7103,281.9675,282.1797,16311.0
2022-11-09 14:30:00,292.48,292.48,291.05,291.1,10454.0,282.1604,282.1604,280.7809,280.8291,10454.0
2022-11-09 14:40:00,291.1,291.39,290.71,291.02,14867.0,280.8291,281.1089,280.4529,280.7519,14867.0
2022-11-09 14:50:00,290.89,290.91,290.42,290.74,12673.0,280.6265,280.6458,280.1731,280.4818,12673.0
2022-11-09 15:00:00,290.65,291.62,290.61,291.34,11468.0,280.395,281.3308,280.3564,281.0606,11468.0
2022-11-09 15:10:00,291.23,291.46,290.59,291.1,16458.0,280.9545,281.1764,280.3371,280.8291,16458.0
2022-11-09 15:20:00,290.92,291.08,289.88,290.09,25496.0,280.6555,280.8098,279.6521,279.8547,25496.0
2022-11-09 15:30:00,290.1,290.1,289.5,289.5,21089.0,279.8644,279.8644,279.2856,279.2856,21089.0
2022-11-09 15:40:00,289.5,289.64,288.37,288.54,25553.0,279.2856,279.4206,278.1954,278.3594,25553.0
2022-11-09 15:50:00,288.55,289.46,288.22,289.17,112461.0,278.3691,279.247,278.0507,278.9672,112461.0
2022-11-10 09:30:00,300.67,301.06,299.31,300.1,37058.0,291.3333,291.7112,290.0155,290.781,37058.0
2022-11-10 09:40:00,300.46,300.76,298.45,298.89,38135.0,291.1298,291.4205,289.1822,289.6086,38135.0
2022-11-10 09:50:00,299.31,300.64,297.93,300.63,68569.0,290.0155,291.3042,288.6784,291.2945,68569.0
2022-11-10 10:00:00,300.83,301.33,299.99,300.48,15012.0,291.4883,291.9728,290.6744,291.1492,15012.0
2022-11-10 10:10:00,300.34,300.34,297.93,298.72,17957.0,291.0136,291.0136,288.6784,289.4439,17957.0
2022-11-10 10:20:00,298.92,301.64,298.83,301.39,9895.0,289.6376,292.2732,289.5504,292.0309,9895.0
2022-11-10 10:30:00,301.44,301.82,300.62,301.62,8530.0,292.0794,292.4476,291.2849,292.2538,8530.0
2022-11-10 10:40:00,301.33,302.19,301.26,302.19,10890.0,291.9728,292.8061,291.905,292.8061,10890.0
2022-11-10 10:50:00,301.94,302.6,301.69,302.28,20649.0,292.5639,293.2034,292.3216,292.8933,20649.0
2022-11-10 11:00:00,302.28,302.36,301.58,301.89,9407.0,292.8933,292.9708,292.215,292.5154,9407.0
2022-11-10 11:10:00,301.72,302.13,301.38,301.93,8441.0,292.3507,292.748,292.0213,292.5542,8441.0
2022-11-10 11:20:00,302.17,302.28,301.43,301.72,11841.0,292.7867,292.8933,292.0697,292.3507,11841.0
2022-11-10 11:30:00,301.97,302.69,301.81,302.25,6211.0,292.5929,293.2906,292.4379,292.8642,6211.0
2022-11-10 11:40:00,302.41,302.52,301.54,301.76,8405.0,293.0193,293.1259,292.1763,292.3895,8405.0
2022-11-10 11:50:00,301.78,302.09,301.69,301.74,6452.0,292.4088,292.7092,292.3216,292.3701,6452.0
2022-11-10 12:00:00,301.65,301.65,300.84,301.01,7700.0,292.2829,292.2829,291.498,291.6627,7700.0
2022-11-10 12:10:00,300.95,301.13,300.71,300.71,6623.0,291.6046,291.779,291.3721,291.3721,6623.0
2022-11-10 12:20:00,300.72,301.02,300.25,300.25,9927.0,291.3818,291.6724,290.9263,290.9263,9927.0
2022-11-10 12:30:00,300.26,300.27,299.07,299.07,4922.0,290.936,290.9457,289.783,289.783,4922.0
2022-11-10 12:40:00,299.23,299.79,298.92,299.33,8425.0,289.938,290.4806,289.6376,290.0349,8425.0
2022-11-10 12:50:00,299.59,299.9,299.42,299.42,4399.0,290.2868,290.5872,290.1221,290.1221,4399.0
2022-11-10 13:00:00,299.51,300.57,299.51,300.39,7196.0,290.2093,291.2364,290.2093,291.062,7196.0
2022-11-10 13:10:00,300.47,300.68,300.19,300.42,9016.0,291.1395,291.343,290.8682,291.0911,9016.0
2022-11-10 13:20:00,300.66,300.69,299.75,300.55,9103.0,291.3236,291.3527,290.4419,291.217,9103.0
2022-11-10 13:30:00,300.58,301.28,300.48,301.1,9322.0,291.2461,291.9244,291.1492,291.75,9322.0
2022-11-10 13:40:00,301.1,302.31,301.04,302.24,4012.0,291.75,292.9224,291.6918,292.8546,4012.0
2022-11-10 13:50:00,302.29,302.67,301.98,302.61,3499.0,292.903,293.2712,292.6026,293.2131,3499.0
2022-11-10 14:00:00,302.74,303.72,302.74,303.66,8522.0,293.339,294.2886,293.339,294.2305,8522.0
2022-11-10 14:10:00,303.62,304.24,303.5,303.7,12609.0,294.1917,294.7924,294.0754,294.2692,12609.0
2022-11-10 14:20:00,303.62,303.74,302.93,303.0,27212.0,294.1917,294.308,293.5231,293.591,27212.0
2022-11-10 14:30:00,302.97,304.6,302.96,304.1,22830.0,293.5619,295.1413,293.5522,294.6568,22830.0
2022-11-10 14:40:00,304.13,304.14,303.66,303.75,9306.0,294.6859,294.6956,294.2305,294.3177,9306.0
2022-11-10 14:50:00,303.62,304.33,303.62,304.21,8554.0,294.1917,294.8797,294.1917,294.7634,8554.0
2022-11-10 15:00:00,304.17,304.37,303.87,304.23,22335.0,294.7246,294.9184,294.4339,294.7828,22335.0
2022-11-10 15:10:00,304.31,304.56,303.89,303.91,12713.0,294.8603,295.1025,294.4533,294.4727,12713.0
2022-11-10 15:20:00,303.71,304.32,303.6,304.28,17483.0,294.2789,294.87,294.1723,294.8312,17483.0
2022-11-10 15:30:00,304.31,304.63,303.68,303.85,18215.0,294.8603,295.1703,294.2498,294.4146,18215.0
2022-11-10 15:40:00,303.88,304.37,303.69,304.0,33718.0,294.4436,294.9184,294.2595,294.5599,33718.0
2022-11-10 15:50:00,304.07,304.31,303.28,303.5,79053.0,294.6277,294.8603,293.8623,294.0754,79053.0
2022-11-11 09:30:00,305.32,305.32,302.83,303.09,19570.0,295.8389,295.8389,293.4262,293.6782,19570.0
2022-11-11 09:40:00,302.38,304.15,302.19,304.15,11591.0,292.9902,294.7052,292.8061,294.7052,11591.0
2022-11-11 09:50:00,304.77,305.61,303.76,304.88,11084.0,295.306,296.1199,294.3274,295.4126,11084.0
2022-11-11 10:00:00,304.29,306.26,303.73,306.21,6486.0,294.8409,296.7497,294.2983,296.7013,6486.0
2022-11-11 10:10:00,306.42,308.58,306.42,308.57,5721.0,296.9048,298.9977,296.9048,298.988,5721.0
2022-11-11 10:20:00,308.79,309.39,308.46,308.65,7134.0,299.2012,299.7825,298.8814,299.0655,7134.0
2022-11-11 10:30:00,308.74,308.78,307.82,308.2,5433.0,299.1527,299.1915,298.2613,298.6295,5433.0
2022-11-11 10:40:00,308.47,309.18,308.14,309.18,4553.0,298.8911,299.579,298.5713,299.579,4553.0
2022-11-11 10:50:00,309.15,309.52,308.15,308.17,7968.0,299.55,299.9085,298.581,298.6004,7968.0
2022-11-11 11:00:00,308.41,309.14,307.56,307.56,3718.0,298.833,299.5403,298.0093,298.0093,3718.0
2022-11-11 11:10:00,307.4,308.45,307.06,308.21,12862.0,297.8543,298.8717,297.5249,298.6392,12862.0
2022-11-11 11:20:00,308.22,308.24,306.84,307.19,5158.0,298.6489,298.6682,297.3117,297.6508,5158.0
2022-11-11 11:30:00,307.05,307.68,306.93,307.4,5262.0,297.5152,298.1256,297.3989,297.8543,5262.0
2022-11-11 11:40:00,307.41,307.82,307.15,307.66,5952.0,297.864,298.2613,297.6121,298.1062,5952.0
2022-11-11 11:50:00,307.75,307.76,306.1,306.6,14823.0,298.1934,298.2031,296.5947,297.0792,14823.0
2022-11-11 12:00:00,306.36,307.6,306.15,307.6,9721.0,296.8466,298.0481,296.6431,298.0481,9721.0
2022-11-11 12:10:00,307.73,308.05,307.27,307.29,8332.0,298.1741,298.4841,297.7284,297.7477,8332.0
2022-11-11 12:20:00,307.28,307.64,307.25,307.46,2968.0,297.738,298.0869,297.709,297.9125,2968.0
2022-11-11 12:30:00,307.5,307.5,305.97,306.09,7078.0,297.9512,297.9512,296.4687,296.585,7078.0
2022-11-11 12:40:00,305.95,306.18,305.3,305.65,10107.0,296.4493,296.6722,295.8195,296.1587,10107.0
2022-11-11 12:50:00,305.64,306.4,305.27,306.2,4423.0,296.149,296.8854,295.7905,296.6916,4423.0
2022-11-11 13:00:00,305.95,307.21,305.95,307.21,1890.0,296.4493,297.6702,296.4493,297.6702,1890.0
2022-11-11 13:10:00,307.2,307.35,306.7,307.34,3568.0,297.6605,297.8059,297.1761,297.7962,3568.0
2022-11-11 13:20:00,307.2,308.05,307.13,308.05,4017.0,297.6605,298.4841,297.5927,298.4841,4017.0
2022-11-11 13:30:00,308.1,308.19,307.6,307.76,3521.0,298.5326,298.6198,298.0481,298.2031,3521.0
2022-11-11 13:40:00,307.86,307.86,307.39,307.8,3698.0,298.3,298.3,297.8446,298.2419,3698.0
2022-11-11 13:50:00,307.78,308.3,307.63,308.23,5920.0,298.2225,298.7264,298.0772,298.6585,5920.0
2022-11-11 14:00:00,308.26,308.69,307.99,308.5,13180.0,298.6876,299.1043,298.426,298.9202,13180.0
2022-11-11 14:10:00,308.41,308.49,307.66,307.66,11447.0,298.833,298.9105,298.1062,298.1062,11447.0
2022-11-11 14:20:00,307.92,308.88,307.92,308.88,6213.0,298.3582,299.2884,298.3582,299.2884,6213.0
2022-11-11 14:30:00,308.74,309.25,308.72,309.25,5994.0,299.1527,299.6469,299.1333,299.6469,5994.0
2022-11-11 14:40:00,309.27,309.81,309.23,309.57,10032.0,299.6662,300.1895,299.6275,299.9569,10032.0
2022-11-11 14:50:00,309.62,309.65,309.2,309.29,5570.0,300.0054,300.0344,299.5984,299.6856,5570.0
2022-11-11 15:00:00,309.32,309.39,308.01,308.2,9359.0,299.7147,299.7825,298.4454,298.6295,9359.0
2022-11-11 15:10:00,308.25,308.26,307.57,308.0,6546.0,298.6779,298.6876,298.019,298.4357,6546.0
2022-11-11 15:20:00,308.02,308.64,307.98,308.54,12697.0,298.4551,299.0558,298.4163,298.9589,12697.0
2022-11-11 15:30:00,308.42,308.68,308.02,308.67,13497.0,298.8426,299.0946,298.4551,299.0849,13497.0
2022-11-11 15:40:00,308.68,309.41,308.68,309.41,22969.0,299.0946,299.8019,299.0946,299.8019,22969.0
2022-11-11 15:50:00,309.47,309.72,308.1,308.68,70371.0,299.86,300.1023,298.5326,299.0946,70371.0
2022-11-14 09:30:00,306.63,308.13,305.67,307.83,7365.0,297.1082,298.5616,296.178,298.271,7365.0
2022-11-14 09:40:00,307.97,308.21,306.03,308.21,12760.0,298.4066,298.6392,296.5269,298.6392,12760.0
2022-11-14 09:50:00,307.73,309.7,307.73,309.38,8360.0,298.1741,300.0829,298.1741,299.7728,8360.0
2022-11-14 10:00:00,309.27,311.28,308.89,311.0,17874.0,299.6662,301.6138,299.298,301.3425,17874.0
2022-11-14 10:10:00,310.82,311.85,310.25,311.18,5577.0,301.1681,302.1661,300.6158,301.5169,5577.0
2022-11-14 10:20:00,311.25,311.56,310.13,310.48,7928.0,301.5848,301.8851,300.4995,300.8387,7928.0
2022-11-14 10:30:00,310.26,311.28,310.22,310.99,25293.0,300.6255,301.6138,300.5867,301.3328,25293.0
2022-11-14 10:40:00,311.14,311.55,310.72,310.91,9502.0,301.4782,301.8754,301.0712,301.2553,9502.0
2022-11-14 10:50:00,311.07,311.68,310.99,311.6,11098.0,301.4104,302.0014,301.3328,301.9239,11098.0
2022-11-14 11:00:00,311.56,311.72,310.71,310.83,5730.0,301.8851,302.0402,301.0615,301.1778,5730.0
2022-11-14 11:10:00,310.78,310.79,309.23,309.41,6495.0,301.1294,301.139,299.6275,299.8019,6495.0
2022-11-14 11:20:00,309.45,309.8,309.15,309.73,3983.0,299.8407,300.1798,299.55,300.112,3983.0
2022-11-14 11:30:00,309.6,310.73,309.6,310.4,4385.0,299.986,301.0809,299.986,300.7612,4385.0
2022-11-14 11:40:00,310.38,310.57,309.97,310.3,4118.0,300.7418,300.9259,300.3445,300.6643,4118.0
2022-11-14 11:50:00,310.0,310.01,309.03,309.64,6058.0,300.3736,300.3833,299.4337,300.0248,6058.0
2022-11-14 12:00:00,309.64,310.1,309.24,309.32,4109.0,300.0248,300.4705,299.6372,299.7147,4109.0
2022-11-14 12:10:00,309.18,309.73,308.94,309.32,6219.0,299.579,300.112,299.3465,299.7147,6219.0
2022-11-14 12:20:00,308.96,309.6,308.68,309.53,5091.0,299.3659,299.986,299.0946,299.9182,5091.0
2022-11-14 12:30:00,309.15,309.77,309.14,309.67,2809.0,299.55,300.1507,299.5403,300.0538,2809.0
2022-11-14 12:40:00,309.83,309.98,309.61,309.98,2812.0,300.2089,300.3542,299.9957,300.3542,2812.0
2022-11-14 12:50:00,309.74,310.01,309.47,309.8,5735.0,300.1217,300.3833,299.86,300.1798,5735.0
2022-11-14 13:00:00,309.79,310.5,309.75,310.46,4612.0,300.1701,300.8581,300.1313,300.8193,4612.0
2022-11-14 13:10:00,310.52,311.2,310.43,311.07,3730.0,300.8774,301.5363,300.7902,301.4104,3730.0
2022-11-14 13:20:00,311.07,311.64,310.99,311.51,7923.0,301.4104,301.9627,301.3328,301.8367,7923.0
2022-11-14 13:30:00,311.51,311.98,311.24,311.56,10194.0,301.8367,302.2921,301.5751,301.8851,10194.0
2022-11-14 13:40:00,311.65,311.95,311.48,311.8,6496.0,301.9723,302.263,301.8076,302.1177,6496.0
2022-11-14 13:50:00,311.82,312.57,311.82,312.57,7511.0,302.1371,302.8638,302.1371,302.8638,7511.0
2022-11-14 14:00:00,312.59,312.81,311.86,311.96,13331.0,302.8832,303.0963,302.1758,302.2727,13331.0
2022-11-14 14:10:00,311.84,311.92,311.28,311.77,8699.0,302.1564,302.234,301.6138,302.0886,8699.0
2022-11-14 14:20:00,311.52,311.63,311.03,311.29,6681.0,301.8464,301.953,301.3716,301.6235,6681.0
2022-11-14 14:30:00,311.2,311.26,310.31,310.31,5384.0,301.5363,301.5945,300.674,300.674,5384.0
2022-11-14 14:40:00,310.27,310.4,309.87,310.14,8213.0,300.6352,300.7612,300.2476,300.5092,8213.0
2022-11-14 14:50:00,310.06,310.28,309.91,310.05,12814.0,300.4317,300.6449,300.2864,300.422,12814.0
2022-11-14 15:00:00,310.14,310.62,309.84,309.84,9982.0,300.5092,300.9743,300.2185,300.2185,9982.0
2022-11-14 15:10:00,309.84,309.84,308.81,309.14,9656.0,300.2185,300.2185,299.2205,299.5403,9656.0
2022-11-14 15:20:00,309.16,309.55,309.03,309.49,12919.0,299.5597,299.9376,299.4337,299.8794,12919.0
2022-11-14 15:30:00,309.49,309.81,309.2,309.68,16167.0,299.8794,300.1895,299.5984,300.0635,16167.0
2022-11-14 15:40:00,309.62,309.73,308.94,308.97,21210.0,300.0054,300.112,299.3465,299.3756,21210.0
2022-11-14 15:50:00,308.99,309.17,306.97,307.09,92525.0,299.3949,299.5694,297.4377,297.5539,92525.0
2022-11-15 09:30:00,311.86,313.24,310.94,310.94,32340.0,302.1758,303.513,301.2844,301.2844,32340.0
2022-11-15 09:40:00,310.9,311.22,309.13,310.23,36615.0,301.2456,301.5557,299.5306,300.5964,36615.0
2022-11-15 09:50:00,310.34,311.69,310.24,311.57,3337.0,300.703,302.0111,300.6061,301.8948,3337.0
2022-11-15 10:00:00,311.56,311.89,310.05,310.23,16154.0,301.8851,302.2049,300.422,300.5964,16154.0
2022-11-15 10:10:00,309.86,310.76,309.76,309.76,21695.0,300.2379,301.11,300.141,300.141,21695.0
2022-11-15 10:20:00,309.27,310.0,309.03,309.55,9645.0,299.6662,300.3736,299.4337,299.9376,9645.0
2022-11-15 10:30:00,309.72,311.13,309.72,310.65,11873.0,300.1023,301.4685,300.1023,301.0034,11873.0
2022-11-15 10:40:00,310.67,312.02,310.48,311.38,12614.0,301.0228,302.3309,300.8387,301.7107,12614.0
2022-11-15 10:50:00,311.18,312.06,310.46,311.09,23754.0,301.5169,302.3696,300.8193,301.4297,23754.0
2022-11-15 11:00:00,310.96,311.0,310.16,310.16,7527.0,301.3038,301.3425,300.5286,300.5286,7527.0
2022-11-15 11:10:00,310.1,310.8,309.87,310.13,7855.0,300.4705,301.1487,300.2476,300.4995,7855.0
2022-11-15 11:20:00,310.07,310.7,309.83,309.86,6741.0,300.4414,301.0518,300.2089,300.2379,6741.0
2022-11-15 11:30:00,309.99,310.3,308.31,308.54,34990.0,300.3639,300.6643,298.7361,298.9589,34990.0
2022-11-15 11:40:00,308.75,309.32,307.89,309.06,17630.0,299.1624,299.7147,298.3291,299.4628,17630.0
2022-11-15 11:50:00,308.94,310.61,308.94,310.53,7792.0,299.3465,300.9646,299.3465,300.8871,7792.0
2022-11-15 12:00:00,310.44,311.31,310.02,310.89,13315.0,300.7999,301.6429,300.393,301.2359,13315.0
2022-11-15 12:10:00,311.02,311.21,310.18,310.34,9506.0,301.3619,301.546,300.548,300.703,9506.0
2022-11-15 12:20:00,310.28,310.77,310.21,310.74,10852.0,300.6449,301.1197,300.5771,301.0906,10852.0
2022-11-15 12:30:00,310.74,311.0,310.6,310.85,9689.0,301.0906,301.3425,300.9549,301.1972,9689.0
2022-11-15 12:40:00,310.85,310.98,310.09,310.96,31057.0,301.1972,301.3231,300.4608,301.3038,31057.0
2022-11-15 12:50:00,310.88,311.28,310.58,310.94,19655.0,301.2263,301.6138,300.9356,301.2844,19655.0
2022-11-15 13:00:00,310.99,311.28,310.62,310.73,13469.0,301.3328,301.6138,300.9743,301.0809,13469.0
2022-11-15 13:10:00,310.77,310.82,309.89,310.14,13026.0,301.1197,301.1681,300.267,300.5092,13026.0
2022-11-15 13:20:00,309.94,309.95,308.66,308.84,12331.0,300.3154,300.3251,299.0752,299.2496,12331.0
2022-11-15 13:30:00,308.79,309.23,307.72,308.12,15323.0,299.2012,299.6275,298.1644,298.552,15323.0
2022-11-15 13:40:00,308.01,309.38,307.5,308.71,10144.0,298.4454,299.7728,297.9512,299.1236,10144.0
2022-11-15 13:50:00,308.79,309.06,308.44,308.79,36714.0,299.2012,299.4628,298.862,299.2012,36714.0
2022-11-15 14:00:00,308.72,308.96,307.8,308.8,11700.0,299.1333,299.3659,298.2419,299.2108,11700.0
2022-11-15 14:10:00,308.95,309.76,308.79,309.57,20220.0,299.3562,300.141,299.2012,299.9569,20220.0
2022-11-15 14:20:00,309.7,310.67,309.7,310.48,9812.0,300.0829,301.0228,300.0829,300.8387,9812.0
2022-11-15 14:30:00,310.34,311.17,310.07,310.52,13493.0,300.703,301.5072,300.4414,300.8774,13493.0
2022-11-15 14:40:00,310.71,310.94,310.16,310.31,9847.0,301.0615,301.2844,300.5286,300.674,9847.0
2022-11-15 14:50:00,310.31,310.73,309.48,310.22,19807.0,300.674,301.0809,299.8697,300.5867,19807.0
2022-11-15 15:00:00,310.19,310.3,309.77,310.21,12650.0,300.5577,300.6643,300.1507,300.5771,12650.0
2022-11-15 15:10:00,310.28,311.67,310.06,311.54,16090.0,300.6449,301.9917,300.4317,301.8658,16090.0
2022-11-15 15:20:00,311.54,312.0,311.27,311.61,12652.0,301.8658,302.3115,301.6041,301.9336,12652.0
2022-11-15 15:30:00,311.55,312.38,311.01,312.17,21693.0,301.8754,302.6797,301.3522,302.4762,21693.0
2022-11-15 15:40:00,312.12,312.64,311.43,311.43,28389.0,302.4277,302.9316,301.7592,301.7592,28389.0
2022-11-15 15:50:00,311.09,311.26,310.31,311.17,57805.0,301.4297,301.5945,300.674,301.5072,57805.0
2022-11-16 09:30:00,310.04,310.04,309.13,309.24,7490.0,300.4123,300.4123,299.5306,299.6372,7490.0
2022-11-16 09:40:00,308.76,309.15,307.27,307.58,22680.0,299.1721,299.55,297.7284,298.0287,22680.0
2022-11-16 09:50:00,308.18,308.72,306.4,307.58,16719.0,298.6101,299.1333,296.8854,298.0287,16719.0
2022-11-16 10:00:00,307.88,308.83,307.49,308.59,6434.0,298.3194,299.2399,297.9415,299.0074,6434.0
2022-11-16 10:10:00,308.6,310.14,308.55,309.34,4130.0,299.0171,300.5092,298.9686,299.7341,4130.0
2022-11-16 10:20:00,309.75,310.11,309.21,309.21,3897.0,300.1313,300.4802,299.6081,299.6081,3897.0
2022-11-16 10:30:00,309.06,310.29,309.05,309.57,4089.0,299.4628,300.6546,299.4531,299.9569,4089.0
2022-11-16 10:40:00,309.81,310.63,309.09,309.09,6312.0,300.1895,300.984,299.4918,299.4918,6312.0
2022-11-16 10:50:00,309.46,309.64,308.23,308.31,3777.0,299.8503,300.0248,298.6585,298.7361,3777.0
2022-11-16 11:00:00,308.59,309.07,308.42,308.99,6668.0,299.0074,299.4725,298.8426,299.3949,6668.0
2022-11-16 11:10:00,308.66,309.72,308.59,309.32,9530.0,299.0752,300.1023,299.0074,299.7147,9530.0
2022-11-16 11:20:00,309.35,309.74,309.14,309.58,3611.0,299.7438,300.1217,299.5403,299.9666,3611.0
2022-11-16 11:30:00,309.55,309.96,308.61,308.85,1703.0,299.9376,300.3348,299.0267,299.2593,1703.0
2022-11-16 11:40:00,309.14,309.71,309.03,309.71,4005.0,299.5403,300.0926,299.4337,300.0926,4005.0
2022-11-16 11:50:00,309.79,309.99,309.35,309.91,4059.0,300.1701,300.3639,299.7438,300.2864,4059.0
2022-11-16 12:00:00,309.82,310.11,309.36,309.98,5047.0,300.1992,300.4802,299.7535,300.3542,5047.0
2022-11-16 12:10:00,309.85,310.04,309.43,309.43,1573.0,300.2282,300.4123,299.8213,299.8213,1573.0
2022-11-16 12:20:00,309.48,309.68,308.69,309.08,15802.0,299.8697,300.0635,299.1043,299.4821,15802.0
2022-11-16 12:30:00,308.96,309.97,308.95,309.94,1474.0,299.3659,300.3445,299.3562,300.3154,1474.0
2022-11-16 12:40:00,309.78,310.69,309.71,310.2,3200.0,300.1604,301.0422,300.0926,300.5674,3200.0
2022-11-16 12:50:00,310.17,310.51,309.58,309.76,3986.0,300.5383,300.8677,299.9666,300.141,3986.0
2022-11-16 13:00:00,309.65,309.92,309.32,309.36,3192.0,300.0344,300.2961,299.7147,299.7535,3192.0
2022-11-16 13:10:00,309.61,309.76,309.37,309.58,5942.0,299.9957,300.141,299.7631,299.9666,5942.0
2022-11-16 13:20:00,309.59,309.64,309.26,309.26,4110.0,299.9763,300.0248,299.6566,299.6566,4110.0
2022-11-16 13:30:00,309.02,309.03,308.02,308.19,9725.0,299.424,299.4337,298.4551,298.6198,9725.0
2022-11-16 13:40:00,308.05,308.23,307.47,307.56,4435.0,298.4841,298.6585,297.9221,298.0093,4435.0
2022-11-16 13:50:00,307.64,308.02,307.57,307.74,8334.0,298.0869,298.4551,298.019,298.1838,8334.0
2022-11-16 14:00:00,307.7,308.63,307.69,308.48,10969.0,298.145,299.0461,298.1353,298.9008,10969.0
2022-11-16 14:10:00,308.57,308.59,308.28,308.59,3796.0,298.988,299.0074,298.707,299.0074,3796.0
2022-11-16 14:20:00,308.56,308.96,308.56,308.82,3102.0,298.9783,299.3659,298.9783,299.2302,3102.0
2022-11-16 14:30:00,308.78,309.09,308.12,308.85,19113.0,299.1915,299.4918,298.552,299.2593,19113.0
2022-11-16 14:40:00,308.83,308.97,308.6,308.82,4900.0,299.2399,299.3756,299.0171,299.2302,4900.0
2022-11-16 14:50:00,308.9,309.26,308.68,309.04,12271.0,299.3077,299.6566,299.0946,299.4434,12271.0
2022-11-16 15:00:00,309.11,309.27,308.54,308.65,16649.0,299.5112,299.6662,298.9589,299.0655,16649.0
2022-11-16 15:10:00,308.71,308.91,308.38,308.38,18454.0,299.1236,299.3174,298.8039,298.8039,18454.0
2022-11-16 15:20:00,308.51,309.07,308.49,308.91,15388.0,298.9298,299.4725,298.9105,299.3174,15388.0
2022-11-16 15:30:00,308.9,309.23,308.65,309.11,20483.0,299.3077,299.6275,299.0655,299.5112,20483.0
2022-11-16 15:40:00,309.16,309.71,309.02,309.5,12843.0,299.5597,300.0926,299.424,299.8891,12843.0
2022-11-16 15:50:00,309.63,309.76,309.18,309.5,39436.0,300.0151,300.141,299.579,299.8891,39436.0
2022-11-17 09:30:00,304.25,305.14,302.32,303.07,17672.0,294.8021,295.6645,292.9321,293.6588,17672.0
2022-11-17 09:40:00,303.09,303.19,302.59,302.83,3669.0,293.6782,293.7751,293.1937,293.4262,3669.0
2022-11-17 09:50:00,302.81,303.21,300.17,300.26,20662.0,293.4069,293.7944,290.8488,290.936,20662.0
2022-11-17 10:00:00,300.01,300.24,299.3,299.77,21965.0,290.6938,290.9167,290.0058,290.4613,21965.0
2022-11-17 10:10:00,299.8,300.17,299.17,299.18,25587.0,290.4903,290.8488,289.8799,289.8896,25587.0
2022-11-17 10:20:00,299.3,299.8,298.57,299.39,12620.0,290.0058,290.4903,289.2985,290.0931,12620.0
2022-11-17 10:30:00,299.15,299.15,296.41,297.07,30238.0,289.8605,289.8605,287.2056,287.8451,30238.0
2022-11-17 10:40:00,297.26,297.43,295.71,295.79,18308.0,288.0292,288.1939,286.5273,286.6048,18308.0
2022-11-17 10:50:00,295.97,296.44,295.48,296.02,9275.0,286.7793,287.2347,286.3045,286.8277,9275.0
2022-11-17 11:00:00,296.03,297.01,295.69,296.47,27223.0,286.8374,287.787,286.5079,287.2637,27223.0
2022-11-17 11:10:00,296.55,296.92,295.93,296.4,6296.0,287.3412,287.6998,286.7405,287.1959,6296.0
2022-11-17 11:20:00,296.31,296.71,295.87,296.64,6695.0,287.1087,287.4963,286.6824,287.4284,6695.0
2022-11-17 11:30:00,296.54,297.49,296.51,297.49,4872.0,287.3316,288.2521,287.3025,288.2521,4872.0
2022-11-17 11:40:00,297.48,298.48,297.48,297.97,6366.0,288.2424,289.2113,288.2424,288.7171,6366.0
2022-11-17 11:50:00,298.03,300.66,297.84,300.41,11020.0,288.7753,291.3236,288.5912,291.0814,11020.0
2022-11-17 12:00:00,300.64,301.19,300.42,301.06,7030.0,291.3042,291.8372,291.0911,291.7112,7030.0
2022-11-17 12:10:00,300.93,301.38,300.03,300.38,3235.0,291.5852,292.0213,290.7132,291.0523,3235.0
2022-11-17 12:20:00,300.4,300.82,299.95,300.31,9595.0,291.0717,291.4786,290.6357,290.9845,9595.0
2022-11-17 12:30:00,300.61,300.97,300.29,300.72,3743.0,291.2752,291.624,290.9651,291.3818,3743.0
2022-11-17 12:40:00,300.84,301.53,300.79,301.08,6438.0,291.498,292.1666,291.4496,291.7306,6438.0
2022-11-17 12:50:00,301.31,302.3,301.23,301.56,7259.0,291.9534,292.9127,291.8759,292.1957,7259.0
2022-11-17 13:00:00,301.66,302.16,301.32,301.86,6597.0,292.2926,292.777,291.9631,292.4864,6597.0
2022-11-17 13:10:00,301.81,302.65,301.81,302.57,6239.0,292.4379,293.2518,292.4379,293.1743,6239.0
2022-11-17 13:20:00,302.68,302.88,302.32,302.32,14726.0,293.2809,293.4747,292.9321,292.9321,14726.0
2022-11-17 13:30:00,302.18,302.63,302.06,302.63,10368.0,292.7964,293.2324,292.6801,293.2324,10368.0
2022-11-17 13:40:00,302.77,302.77,301.68,301.82,4256.0,293.3681,293.3681,292.3119,292.4476,4256.0
2022-11-17 13:50:00,301.81,302.28,301.65,302.28,5013.0,292.4379,292.8933,292.2829,292.8933,5013.0
2022-11-17 14:00:00,302.27,302.87,302.17,302.66,4839.0,292.8836,293.465,292.7867,293.2615,4839.0
2022-11-17 14:10:00,302.54,302.67,301.7,301.87,3172.0,293.1452,293.2712,292.3313,292.496,3172.0
2022-11-17 14:20:00,301.86,302.29,301.38,301.96,4308.0,292.4864,292.903,292.0213,292.5832,4308.0
2022-11-17 14:30:00,301.81,302.62,301.81,302.47,4376.0,292.4379,293.2228,292.4379,293.0774,4376.0
2022-11-17 14:40:00,302.5,302.5,301.88,302.48,5365.0,293.1065,293.1065,292.5057,293.0871,5365.0
2022-11-17 14:50:00,302.34,303.19,302.3,303.19,7476.0,292.9514,293.7751,292.9127,293.7751,7476.0
2022-11-17 15:00:00,303.07,303.49,302.61,302.61,19176.0,293.6588,294.0657,293.2131,293.2131,19176.0
2022-11-17 15:10:00,302.61,302.86,301.93,302.29,5686.0,293.2131,293.4553,292.5542,292.903,5686.0
2022-11-17 15:20:00,302.2,302.51,301.83,302.08,11790.0,292.8158,293.1162,292.4573,292.6995,11790.0
2022-11-17 15:30:00,302.1,303.07,301.95,302.96,12041.0,292.7189,293.6588,292.5736,293.5522,12041.0
2022-11-17 15:40:00,302.87,303.93,302.86,303.76,18671.0,293.465,294.4921,293.4553,294.3274,18671.0
2022-11-17 15:50:00,303.74,304.52,303.09,304.26,56410.0,294.308,295.0638,293.6782,294.8118,56410.0
2022-11-18 09:30:00,307.78,307.78,305.55,305.8,23602.0,298.2225,298.2225,296.0618,296.304,23602.0
2022-11-18 09:40:00,305.22,305.25,304.16,304.63,4942.0,295.742,295.7711,294.7149,295.1703,4942.0
2022-11-18 09:50:00,305.11,305.11,303.88,304.0,2940.0,295.6354,295.6354,294.4436,294.5599,2940.0
2022-11-18 10:00:00,304.13,304.55,302.51,302.79,20423.0,294.6859,295.0928,293.1162,293.3875,20423.0
2022-11-18 10:10:00,302.97,304.62,302.79,304.36,28830.0,293.5619,295.1606,293.3875,294.9087,28830.0
2022-11-18 10:20:00,304.35,305.79,303.74,304.67,13739.0,294.899,296.2943,294.308,295.2091,13739.0
2022-11-18 10:30:00,304.95,305.28,304.56,305.09,6030.0,295.4804,295.8002,295.1025,295.6161,6030.0
2022-11-18 10:40:00,304.64,305.02,304.46,304.97,3582.0,295.18,295.5482,295.0056,295.4998,3582.0
2022-11-18 10:50:00,304.81,305.05,304.03,304.04,2939.0,295.3447,295.5773,294.589,294.5987,2939.0
2022-11-18 11:00:00,304.16,304.6,304.06,304.6,5324.0,294.7149,295.1413,294.618,295.1413,5324.0
2022-11-18 11:10:00,304.56,305.02,304.41,305.02,2459.0,295.1025,295.5482,294.9572,295.5482,2459.0
2022-11-18 11:20:00,304.83,305.0,304.42,304.65,3898.0,295.3641,295.5288,294.9669,295.1897,3898.0
2022-11-18 11:30:00,304.67,305.25,304.44,304.59,3683.0,295.2091,295.7711,294.9862,295.1316,3683.0
2022-11-18 11:40:00,304.53,304.7,304.24,304.54,3482.0,295.0734,295.2382,294.7924,295.0831,3482.0
2022-11-18 11:50:00,304.32,304.97,304.09,304.65,2200.0,294.87,295.4998,294.6471,295.1897,2200.0
2022-11-18 12:00:00,304.7,304.74,304.05,304.61,5367.0,295.2382,295.2769,294.6083,295.151,5367.0
2022-11-18 12:10:00,304.6,304.88,303.88,304.13,16508.0,295.1413,295.4126,294.4436,294.6859,16508.0
2022-11-18 12:20:00,304.15,304.86,304.11,304.86,6999.0,294.7052,295.3932,294.6665,295.3932,6999.0
2022-11-18 12:30:00,304.8,305.04,304.43,304.81,2420.0,295.3351,295.5676,294.9765,295.3447,2420.0
2022-11-18 12:40:00,304.69,304.7,303.9,304.19,3980.0,295.2285,295.2382,294.463,294.744,3980.0
2022-11-18 12:50:00,304.15,304.23,303.89,304.18,3181.0,294.7052,294.7828,294.4533,294.7343,3181.0
2022-11-18 13:00:00,304.25,304.74,304.01,304.72,2452.0,294.8021,295.2769,294.5696,295.2575,2452.0
2022-11-18 13:10:00,304.69,304.95,304.26,304.27,2050.0,295.2285,295.4804,294.8118,294.8215,2050.0
2022-11-18 13:20:00,304.39,304.88,304.12,304.72,4380.0,294.9378,295.4126,294.6762,295.2575,4380.0
2022-11-18 13:30:00,304.93,305.08,304.21,304.22,2211.0,295.461,295.6064,294.7634,294.7731,2211.0
2022-11-18 13:40:00,304.27,304.46,303.89,304.06,11444.0,294.8215,295.0056,294.4533,294.618,11444.0
2022-11-18 13:50:00,304.1,304.65,304.07,304.62,8530.0,294.6568,295.1897,294.6277,295.1606,8530.0
2022-11-18 14:00:00,304.56,305.31,304.56,304.86,6906.0,295.1025,295.8292,295.1025,295.3932,6906.0
2022-11-18 14:10:00,304.88,305.4,304.71,305.13,3016.0,295.4126,295.9164,295.2479,295.6548,3016.0
2022-11-18 14:20:00,305.07,305.26,304.84,304.98,7363.0,295.5967,295.7808,295.3738,295.5095,7363.0
2022-11-18 14:30:00,305.0,305.25,304.36,304.56,4076.0,295.5288,295.7711,294.9087,295.1025,4076.0
2022-11-18 14:40:00,304.54,304.55,304.15,304.32,4080.0,295.0831,295.0928,294.7052,294.87,4080.0
2022-11-18 14:50:00,304.33,304.42,304.19,304.37,4187.0,294.8797,294.9669,294.744,294.9184,4187.0
2022-11-18 15:00:00,304.32,305.04,304.32,304.94,5026.0,294.87,295.5676,294.87,295.4707,5026.0
2022-11-18 15:10:00,304.93,305.22,304.61,305.04,12381.0,295.461,295.742,295.151,295.5676,12381.0
2022-11-18 15:20:00,304.87,305.47,304.64,305.47,15111.0,295.4029,295.9843,295.18,295.9843,15111.0
2022-11-18 15:30:00,305.47,305.83,305.37,305.82,5800.0,295.9843,296.3331,295.8874,296.3234,5800.0
2022-11-18 15:40:00,305.85,306.16,305.74,306.09,11290.0,296.3525,296.6528,296.2459,296.585,11290.0
2022-11-18 15:50:00,306.15,306.46,305.03,305.83,47859.0,296.6431,296.9435,295.5579,296.3331,47859.0
2022-11-21 09:30:00,304.02,305.33,304.02,304.81,7337.0,294.5793,295.8486,294.5793,295.3447,7337.0
2022-11-21 09:40:00,304.77,305.75,304.12,305.43,6723.0,295.306,296.2556,294.6762,295.9455,6723.0
2022-11-21 09:50:00,305.2,306.12,305.2,305.87,2606.0,295.7226,296.6141,295.7226,296.3718,2606.0
2022-11-21 10:00:00,306.16,306.45,305.7,305.98,2546.0,296.6528,296.9338,296.2071,296.4784,2546.0
2022-11-21 10:10:00,306.02,306.07,305.65,305.66,3071.0,296.5172,296.5656,296.1587,296.1684,3071.0
2022-11-21 10:20:00,305.51,305.68,304.67,305.6,3761.0,296.023,296.1877,295.2091,296.1102,3761.0
2022-11-21 10:30:00,305.43,305.97,305.34,305.97,6327.0,295.9455,296.4687,295.8583,296.4687,6327.0
2022-11-21 10:40:00,305.97,306.27,305.53,306.06,6472.0,296.4687,296.7594,296.0424,296.5559,6472.0
2022-11-21 10:50:00,305.9,306.2,305.62,306.01,4454.0,296.4009,296.6916,296.1296,296.5075,4454.0
2022-11-21 11:00:00,305.94,306.14,305.83,305.93,3897.0,296.4397,296.6334,296.3331,296.43,3897.0
2022-11-21 11:10:00,305.97,305.97,305.5,305.55,2503.0,296.4687,296.4687,296.0133,296.0618,2503.0
2022-11-21 11:20:00,305.43,305.87,305.41,305.58,2507.0,295.9455,296.3718,295.9261,296.0908,2507.0
2022-11-21 11:30:00,305.59,305.61,305.14,305.47,5046.0,296.1005,296.1199,295.6645,295.9843,5046.0
2022-11-21 11:40:00,305.7,306.12,305.48,306.11,2865.0,296.2071,296.6141,295.9939,296.6044,2865.0
2022-11-21 11:50:00,306.16,306.52,305.37,305.72,4219.0,296.6528,297.0016,295.8874,296.2265,4219.0
2022-11-21 12:00:00,305.74,306.21,305.73,306.12,2000.0,296.2459,296.7013,296.2362,296.6141,2000.0
2022-11-21 12:10:00,306.33,306.45,305.67,305.82,4020.0,296.8175,296.9338,296.178,296.3234,4020.0
2022-11-21 12:20:00,305.69,306.35,305.68,306.21,3004.0,296.1974,296.8369,296.1877,296.7013,3004.0
2022-11-21 12:30:00,306.29,307.18,306.15,306.86,4033.0,296.7788,297.6412,296.6431,297.3311,4033.0
2022-11-21 12:40:00,306.83,307.12,306.79,306.79,2715.0,297.302,297.583,297.2633,297.2633,2715.0
2022-11-21 12:50:00,306.89,307.08,306.71,307.03,4434.0,297.3602,297.5443,297.1857,297.4958,4434.0
2022-11-21 13:00:00,307.12,308.25,307.08,308.25,6577.0,297.583,298.6779,297.5443,298.6779,6577.0
2022-11-21 13:10:00,308.34,308.7,308.24,308.24,6145.0,298.7651,299.1139,298.6682,298.6682,6145.0
2022-11-21 13:20:00,308.25,308.37,307.94,308.04,9795.0,298.6779,298.7942,298.3775,298.4744,9795.0
2022-11-21 13:30:00,308.01,308.3,307.92,308.3,3928.0,298.4454,298.7264,298.3582,298.7264,3928.0
2022-11-21 13:40:00,308.37,308.37,307.81,307.81,2440.0,298.7942,298.7942,298.2516,298.2516,2440.0
2022-11-21 13:50:00,307.81,307.82,307.26,307.27,2590.0,298.2516,298.2613,297.7187,297.7284,2590.0
2022-11-21 14:00:00,307.11,307.62,307.11,307.38,2705.0,297.5733,298.0675,297.5733,297.8349,2705.0
2022-11-21 14:10:00,307.46,307.46,307.12,307.22,2659.0,297.9125,297.9125,297.583,297.6799,2659.0
2022-11-21 14:20:00,307.16,307.21,306.57,306.85,4045.0,297.6218,297.6702,297.0501,297.3214,4045.0
2022-11-21 14:30:00,306.84,307.13,306.79,306.98,3950.0,297.3117,297.5927,297.2633,297.4474,3950.0
2022-11-21 14:40:00,307.0,307.0,306.71,306.89,2721.0,297.4667,297.4667,297.1857,297.3602,2721.0
2022-11-21 14:50:00,307.02,307.24,306.83,307.09,2505.0,297.4861,297.6993,297.302,297.5539,2505.0
2022-11-21 15:00:00,307.11,307.23,306.89,307.17,2824.0,297.5733,297.6896,297.3602,297.6315,2824.0
2022-11-21 15:10:00,306.9,307.05,306.73,306.95,5946.0,297.3698,297.5152,297.2051,297.4183,5946.0
2022-11-21 15:20:00,306.84,306.94,306.26,306.48,7046.0,297.3117,297.4086,296.7497,296.9629,7046.0
2022-11-21 15:30:00,306.57,307.16,306.51,307.05,13739.0,297.0501,297.6218,296.992,297.5152,13739.0
2022-11-21 15:40:00,307.15,307.64,306.8,307.59,15050.0,297.6121,298.0869,297.273,298.0384,15050.0
2022-11-21 15:50:00,307.56,307.93,307.02,307.65,35584.0,298.0093,298.3679,297.4861,298.0966,35584.0
2022-11-22 09:30:00,309.51,310.21,309.02,309.64,16320.0,299.8988,300.5771,299.424,300.0248,16320.0
2022-11-22 09:40:00,309.55,311.58,309.42,310.78,6834.0,299.9376,301.9045,299.8116,301.1294,6834.0
2022-11-22 09:50:00,310.38,311.11,310.05,310.71,9819.0,300.7418,301.4491,300.422,301.0615,9819.0
2022-11-22 10:00:00,310.46,311.06,310.46,310.54,4297.0,300.8193,301.4007,300.8193,300.8968,4297.0
2022-11-22 10:10:00,310.35,310.91,310.05,310.31,6546.0,300.7127,301.2553,300.422,300.674,6546.0
2022-11-22 10:20:00,310.22,310.54,309.84,310.08,4829.0,300.5867,300.8968,300.2185,300.4511,4829.0
2022-11-22 10:30:00,310.28,310.49,309.48,309.55,5820.0,300.6449,300.8484,299.8697,299.9376,5820.0
2022-11-22 10:40:00,309.61,309.72,309.25,309.6,5721.0,299.9957,300.1023,299.6469,299.986,5721.0
2022-11-22 10:50:00,309.72,309.72,308.39,308.74,11861.0,300.1023,300.1023,298.8136,299.1527,11861.0
2022-11-22 11:00:00,308.67,308.67,308.19,308.57,3845.0,299.0849,299.0849,298.6198,298.988,3845.0
2022-11-22 11:10:00,308.67,308.91,308.13,308.8,6316.0,299.0849,299.3174,298.5616,299.2108,6316.0
2022-11-22 11:20:00,308.86,308.86,308.32,308.32,3724.0,299.269,299.269,298.7457,298.7457,3724.0
2022-11-22 11:30:00,308.24,308.35,308.05,308.11,1826.0,298.6682,298.7748,298.4841,298.5423,1826.0
2022-11-22 11:40:00,308.07,308.07,307.5,307.72,2306.0,298.5035,298.5035,297.9512,298.1644,2306.0
2022-11-22 11:50:00,307.61,308.25,307.48,307.93,8728.0,298.0578,298.6779,297.9318,298.3679,8728.0
2022-11-22 12:00:00,308.0,308.35,307.67,307.67,5164.0,298.4357,298.7748,298.1159,298.1159,5164.0
2022-11-22 12:10:00,307.68,307.85,307.24,307.56,10132.0,298.1256,298.2903,297.6993,298.0093,10132.0
2022-11-22 12:20:00,307.36,307.69,307.12,307.21,3423.0,297.8156,298.1353,297.583,297.6702,3423.0
2022-11-22 12:30:00,307.06,307.49,307.06,307.13,8602.0,297.5249,297.9415,297.5249,297.5927,8602.0
2022-11-22 12:40:00,307.11,307.54,306.93,307.36,7213.0,297.5733,297.99,297.3989,297.8156,7213.0
2022-11-22 12:50:00,307.43,307.43,306.84,307.03,6917.0,297.8834,297.8834,297.3117,297.4958,6917.0
2022-11-22 13:00:00,306.89,307.28,306.82,307.21,7335.0,297.3602,297.738,297.2923,297.6702,7335.0
2022-11-22 13:10:00,307.25,307.75,307.22,307.66,5449.0,297.709,298.1934,297.6799,298.1062,5449.0
2022-11-22 13:20:00,307.69,307.91,307.64,307.65,5575.0,298.1353,298.3485,298.0869,298.0966,5575.0
2022-11-22 13:30:00,307.73,308.04,307.63,307.74,9601.0,298.1741,298.4744,298.0772,298.1838,9601.0
2022-11-22 13:40:00,307.6,308.01,307.34,308.01,13647.0,298.0481,298.4454,297.7962,298.4454,13647.0
2022-11-22 13:50:00,308.03,308.48,308.02,308.46,2383.0,298.4648,298.9008,298.4551,298.8814,2383.0
2022-11-22 14:00:00,308.62,308.74,308.25,308.54,4131.0,299.0364,299.1527,298.6779,298.9589,4131.0
2022-11-22 14:10:00,308.54,308.54,308.0,308.23,10147.0,298.9589,298.9589,298.4357,298.6585,10147.0
2022-11-22 14:20:00,308.15,308.27,307.83,308.02,8712.0,298.581,298.6973,298.271,298.4551,8712.0
2022-11-22 14:30:00,307.96,307.96,307.46,307.76,13033.0,298.3969,298.3969,297.9125,298.2031,13033.0
2022-11-22 14:40:00,307.72,307.93,307.2,307.29,8355.0,298.1644,298.3679,297.6605,297.7477,8355.0
2022-11-22 14:50:00,307.26,307.92,307.26,307.56,15168.0,297.7187,298.3582,297.7187,298.0093,15168.0
2022-11-22 15:00:00,307.59,307.97,307.53,307.75,8777.0,298.0384,298.4066,297.9803,298.1934,8777.0
2022-11-22 15:10:00,307.82,307.82,307.43,307.5,10233.0,298.2613,298.2613,297.8834,297.9512,10233.0
2022-11-22 15:20:00,307.5,307.74,307.41,307.63,13000.0,297.9512,298.1838,297.864,298.0772,13000.0
2022-11-22 15:30:00,307.61,308.08,307.48,308.08,14535.0,298.0578,298.5132,297.9318,298.5132,14535.0
2022-11-22 15:40:00,308.12,308.94,308.12,308.7,17927.0,298.552,299.3465,298.552,299.1139,17927.0
2022-11-22 15:50:00,309.05,309.74,308.87,309.4,41322.0,299.4531,300.1217,299.2787,299.7922,41322.0
2022-11-23 09:30:00,310.15,310.2,307.17,308.85,26291.0,300.5189,300.5674,297.6315,299.2593,26291.0
2022-11-23 09:40:00,308.9,309.93,308.89,309.74,9981.0,299.3077,300.3058,299.298,300.1217,9981.0
2022-11-23 09:50:00,310.1,310.61,309.28,309.46,15030.0,300.4705,300.9646,299.6759,299.8503,15030.0
2022-11-23 10:00:00,309.5,309.74,308.52,309.34,13022.0,299.8891,300.1217,298.9395,299.7341,13022.0
2022-11-23 10:10:00,309.34,309.99,308.24,308.27,7119.0,299.7341,300.3639,298.6682,298.6973,7119.0
2022-11-23 10:20:00,308.45,308.91,308.12,308.76,9295.0,298.8717,299.3174,298.552,299.1721,9295.0
2022-11-23 10:30:00,309.38,309.71,308.25,308.25,15363.0,299.7728,300.0926,298.6779,298.6779,15363.0
2022-11-23 10:40:00,308.32,308.73,307.93,308.07,40260.0,298.7457,299.143,298.3679,298.5035,40260.0
2022-11-23 10:50:00,308.03,308.12,307.73,308.0,21468.0,298.4648,298.552,298.1741,298.4357,21468.0
2022-11-23 11:00:00,307.94,308.09,307.75,307.94,11715.0,298.3775,298.5229,298.1934,298.3775,11715.0
2022-11-23 11:10:00,307.93,307.93,307.23,307.35,8980.0,298.3679,298.3679,297.6896,297.8059,8980.0
2022-11-23 11:20:00,307.36,307.6,307.16,307.32,5122.0,297.8156,298.0481,297.6218,297.7768,5122.0
2022-11-23 11:30:00,307.33,307.33,306.62,306.62,3744.0,297.7865,297.7865,297.0985,297.0985,3744.0
2022-11-23 11:40:00,306.37,306.82,305.88,305.96,14267.0,296.8563,297.2923,296.3815,296.459,14267.0
2022-11-23 11:50:00,306.08,306.27,305.44,305.95,12187.0,296.5753,296.7594,295.9552,296.4493,12187.0
2022-11-23 12:00:00,306.0,307.12,305.85,307.12,5011.0,296.4978,297.583,296.3525,297.583,5011.0
2022-11-23 12:10:00,307.15,307.15,306.39,306.56,5393.0,297.6121,297.6121,296.8757,297.0404,5393.0
2022-11-23 12:20:00,306.56,306.98,306.44,306.44,4162.0,297.0404,297.4474,296.9241,296.9241,4162.0
2022-11-23 12:30:00,306.49,306.53,306.27,306.35,9894.0,296.9726,297.0113,296.7594,296.8369,9894.0
2022-11-23 12:40:00,306.34,306.68,305.92,306.42,7057.0,296.8272,297.1567,296.4203,296.9048,7057.0
2022-11-23 12:50:00,306.63,306.65,305.38,305.63,5506.0,297.1082,297.1276,295.897,296.1393,5506.0
2022-11-23 13:00:00,305.76,305.94,305.42,305.82,10254.0,296.2652,296.4397,295.9358,296.3234,10254.0
2022-11-23 13:10:00,305.67,305.89,305.35,305.57,8301.0,296.178,296.3912,295.868,296.0811,8301.0
2022-11-23 13:20:00,305.55,306.27,305.55,305.92,9099.0,296.0618,296.7594,296.0618,296.4203,9099.0
2022-11-23 13:30:00,305.98,306.77,305.98,306.68,7036.0,296.4784,297.2439,296.4784,297.1567,7036.0
2022-11-23 13:40:00,306.62,306.62,306.17,306.36,3980.0,297.0985,297.0985,296.6625,296.8466,3980.0
2022-11-23 13:50:00,306.27,306.47,306.22,306.38,4125.0,296.7594,296.9532,296.711,296.866,4125.0
2022-11-23 14:00:00,306.57,308.06,306.13,307.25,11580.0,297.0501,298.4938,296.6238,297.709,11580.0
2022-11-23 14:10:00,307.52,307.6,306.9,306.99,4598.0,297.9706,298.0481,297.3698,297.4571,4598.0
2022-11-23 14:20:00,307.09,307.49,306.78,306.97,6131.0,297.5539,297.9415,297.2536,297.4377,6131.0
2022-11-23 14:30:00,306.79,306.79,305.74,305.78,9605.0,297.2633,297.2633,296.2459,296.2846,9605.0
2022-11-23 14:40:00,305.77,306.57,305.53,306.28,14862.0,296.2749,297.0501,296.0424,296.7691,14862.0
2022-11-23 14:50:00,306.38,306.74,305.96,306.17,12775.0,296.866,297.2148,296.459,296.6625,12775.0
2022-11-23 15:00:00,306.0,306.45,305.86,306.37,11009.0,296.4978,296.9338,296.3621,296.8563,11009.0
2022-11-23 15:10:00,306.22,306.95,306.18,306.82,10011.0,296.711,297.4183,296.6722,297.2923,10011.0
2022-11-23 15:20:00,306.71,307.29,306.53,307.1,8838.0,297.1857,297.7477,297.0113,297.5636,8838.0
2022-11-23 15:30:00,307.04,307.04,306.32,306.4,11951.0,297.5055,297.5055,296.8079,296.8854,11951.0
2022-11-23 15:40:00,306.46,306.46,305.78,305.92,28927.0,296.9435,296.9435,296.2846,296.4203,28927.0
2022-11-23 15:50:00,306.07,306.83,305.97,306.34,34996.0,296.5656,297.302,296.4687,296.8272,34996.0
2022-11-25 09:30:00,307.73,308.35,306.48,306.77,7400.0,298.1741,298.7748,296.9629,297.2439,7400.0
2022-11-25 09:40:00,307.38,307.97,307.05,307.42,22258.0,297.8349,298.4066,297.5152,297.8737,22258.0
2022-11-25 09:50:00,307.56,308.21,307.56,307.78,8324.0,298.0093,298.6392,298.0093,298.2225,8324.0
2022-11-25 10:00:00,307.73,307.97,307.59,307.6,8835.0,298.1741,298.4066,298.0384,298.0481,8835.0
2022-11-25 10:10:00,307.61,307.67,307.27,307.43,4360.0,298.0578,298.1159,297.7284,297.8834,4360.0
2022-11-25 10:20:00,307.37,307.78,307.21,307.36,5078.0,297.8252,298.2225,297.6702,297.8156,5078.0
2022-11-25 10:30:00,307.34,307.35,307.0,307.19,4663.0,297.7962,297.8059,297.4667,297.6508,4663.0
2022-11-25 10:40:00,307.14,307.42,306.95,307.42,4017.0,297.6024,297.8737,297.4183,297.8737,4017.0
2022-11-25 10:50:00,307.46,307.5,307.21,307.26,2523.0,297.9125,297.9512,297.6702,297.7187,2523.0
2022-11-25 11:00:00,307.33,307.76,307.08,307.67,9682.0,297.7865,298.2031,297.5443,298.1159,9682.0
2022-11-25 11:10:00,307.73,307.73,307.21,307.54,3092.0,298.1741,298.1741,297.6702,297.99,3092.0
2022-11-25 11:20:00,307.44,307.49,306.91,306.91,1300.0,297.8931,297.9415,297.3795,297.3795,1300.0
2022-11-25 11:30:00,306.94,307.34,306.83,307.3,5435.0,297.4086,297.7962,297.302,297.7574,5435.0
2022-11-25 11:40:00,307.51,307.74,307.39,307.63,4139.0,297.9609,298.1838,297.8446,298.0772,4139.0
2022-11-25 11:50:00,307.61,307.72,307.33,307.62,3297.0,298.0578,298.1644,297.7865,298.0675,3297.0
2022-11-25 12:00:00,307.67,307.73,307.1,307.24,5558.0,298.1159,298.1741,297.5636,297.6993,5558.0
2022-11-25 12:10:00,307.24,307.4,307.13,307.4,5440.0,297.6993,297.8543,297.5927,297.8543,5440.0
2022-11-25 12:20:00,307.35,307.5,307.27,307.5,1137.0,297.8059,297.9512,297.7284,297.9512,1137.0
2022-11-25 12:30:00,307.41,307.43,306.74,306.78,9770.0,297.864,297.8834,297.2148,297.2536,9770.0
2022-11-25 12:40:00,306.79,306.8,305.82,305.82,23303.0,297.2633,297.273,296.3234,296.3234,23303.0
2022-11-25 12:50:00,305.91,306.55,305.76,306.25,29443.0,296.4106,297.0307,296.2652,296.74,29443.0
2022-11-28 09:30:00,303.0,304.44,303.0,303.57,10476.0,293.591,294.9862,293.591,294.1433,10476.0
2022-11-28 09:40:00,303.39,303.75,301.68,301.75,11001.0,293.9688,294.3177,292.3119,292.3798,11001.0
2022-11-28 09:50:00,301.87,302.02,300.69,300.84,17657.0,292.496,292.6414,291.3527,291.498,17657.0
2022-11-28 10:00:00,300.69,300.99,300.16,300.99,28881.0,291.3527,291.6434,290.8391,291.6434,28881.0
2022-11-28 10:10:00,301.22,301.32,300.63,301.1,19725.0,291.8662,291.9631,291.2945,291.75,19725.0
2022-11-28 10:20:00,301.08,301.1,299.93,301.1,17611.0,291.7306,291.75,290.6163,291.75,17611.0
2022-11-28 10:30:00,301.02,301.15,300.64,300.89,10177.0,291.6724,291.7984,291.3042,291.5465,10177.0
2022-11-28 10:40:00,300.79,301.25,300.02,300.18,7306.0,291.4496,291.8953,290.7035,290.8585,7306.0
2022-11-28 10:50:00,299.93,300.38,299.49,299.51,12630.0,290.6163,291.0523,290.1899,290.2093,12630.0
2022-11-28 11:00:00,299.66,299.79,299.08,299.26,19752.0,290.3547,290.4806,289.7927,289.9671,19752.0
2022-11-28 11:10:00,299.26,299.53,298.34,298.34,10927.0,289.9671,290.2287,289.0757,289.0757,10927.0
2022-11-28 11:20:00,298.36,298.46,297.69,297.77,30219.0,289.095,289.1919,288.4458,288.5234,30219.0
2022-11-28 11:30:00,297.82,298.11,297.68,297.84,4176.0,288.5718,288.8528,288.4362,288.5912,4176.0
2022-11-28 11:40:00,297.55,297.83,297.36,297.83,14347.0,288.3102,288.5815,288.1261,288.5815,14347.0
2022-11-28 11:50:00,297.77,298.03,297.62,297.64,10585.0,288.5234,288.7753,288.378,288.3974,10585.0
2022-11-28 12:00:00,297.61,298.33,296.84,296.85,22025.0,288.3683,289.066,287.6222,287.6319,22025.0
2022-11-28 12:10:00,296.84,297.68,296.69,297.64,19076.0,287.6222,288.4362,287.4769,288.3974,19076.0
2022-11-28 12:20:00,297.62,297.94,296.99,297.04,15639.0,288.378,288.6881,287.7676,287.816,15639.0
2022-11-28 12:30:00,297.14,297.51,296.86,297.07,12731.0,287.9129,288.2714,287.6416,287.8451,12731.0
2022-11-28 12:40:00,297.15,297.23,296.76,296.82,39082.0,287.9226,288.0001,287.5447,287.6029,39082.0
2022-11-28 12:50:00,296.82,296.82,296.1,296.54,29403.0,287.6029,287.6029,286.9052,287.3316,29403.0
2022-11-28 13:00:00,296.62,297.71,296.59,297.71,8787.0,287.4091,288.4652,287.38,288.4652,8787.0
2022-11-28 13:10:00,297.7,298.25,297.65,297.99,4307.0,288.4555,288.9885,288.4071,288.7365,4307.0
2022-11-28 13:20:00,298.0,298.16,297.6,297.82,4636.0,288.7462,288.9012,288.3586,288.5718,4636.0
2022-11-28 13:30:00,297.69,297.75,297.25,297.61,14412.0,288.4458,288.504,288.0195,288.3683,14412.0
2022-11-28 13:40:00,297.69,297.78,297.32,297.41,5110.0,288.4458,288.533,288.0873,288.1745,5110.0
2022-11-28 13:50:00,297.43,297.43,296.59,296.84,11266.0,288.1939,288.1939,287.38,287.6222,11266.0
2022-11-28 14:00:00,296.78,296.99,295.84,295.97,17982.0,287.5641,287.7676,286.6533,286.7793,17982.0
2022-11-28 14:10:00,296.01,296.49,295.91,296.24,14444.0,286.818,287.2831,286.7211,287.0409,14444.0
2022-11-28 14:20:00,296.26,296.73,295.94,296.35,10632.0,287.0602,287.5157,286.7502,287.1475,10632.0
2022-11-28 14:30:00,296.29,296.29,295.71,296.14,9643.0,287.0893,287.0893,286.5273,286.944,9643.0
2022-11-28 14:40:00,296.03,296.12,295.22,295.31,24172.0,286.8374,286.9246,286.0525,286.1397,24172.0
2022-11-28 14:50:00,295.32,295.54,294.93,295.02,16374.0,286.1494,286.3626,285.7715,285.8588,16374.0
2022-11-28 15:00:00,295.02,295.1,294.23,294.7,16431.0,285.8588,285.9363,285.0933,285.5487,16431.0
2022-11-28 15:10:00,294.63,294.85,294.28,294.45,13226.0,285.4809,285.694,285.1417,285.3065,13226.0
2022-11-28 15:20:00,294.38,294.49,294.05,294.13,22950.0,285.2386,285.3452,284.9189,284.9964,22950.0
2022-11-28 15:30:00,294.15,294.25,293.78,294.06,38899.0,285.0158,285.1127,284.6573,284.9286,38899.0
2022-11-28 15:40:00,294.1,294.87,294.08,294.26,52280.0,284.9673,285.7134,284.9479,285.1224,52280.0
2022-11-28 15:50:00,294.28,295.27,294.25,294.98,103615.0,285.1417,286.101,285.1127,285.82,103615.0
2022-11-29 09:30:00,295.17,299.07,294.48,298.72,31889.0,286.0041,289.783,285.3355,289.4439,31889.0
2022-11-29 09:40:00,298.51,298.65,295.98,297.54,16040.0,289.2404,289.376,286.7889,288.3005,16040.0
2022-11-29 09:50:00,296.92,297.32,295.99,297.11,12870.0,287.6998,288.0873,286.7986,287.8839,12870.0
2022-11-29 10:00:00,297.1,297.66,296.66,296.68,17445.0,287.8742,288.4168,287.4478,287.4672,17445.0
2022-11-29 10:10:00,296.86,297.62,296.58,297.2,13432.0,287.6416,288.378,287.3703,287.9711,13432.0
2022-11-29 10:20:00,297.29,297.52,296.74,297.26,17378.0,288.0583,288.2811,287.5253,288.0292,17378.0
2022-11-29 10:30:00,297.46,297.61,296.78,297.19,19471.0,288.223,288.3683,287.5641,287.9614,19471.0
2022-11-29 10:40:00,297.1,297.2,295.71,296.45,9956.0,287.8742,287.9711,286.5273,287.2443,9956.0
2022-11-29 10:50:00,296.47,296.62,295.73,295.94,9264.0,287.2637,287.4091,286.5467,286.7502,9264.0
2022-11-29 11:00:00,295.97,296.02,294.32,294.32,8142.0,286.7793,286.8277,285.1805,285.1805,8142.0
2022-11-29 11:10:00,294.37,294.75,293.29,293.29,7835.0,285.2289,285.5971,284.1825,284.1825,7835.0
2022-11-29 11:20:00,293.15,293.91,293.14,293.89,12710.0,284.0468,284.7832,284.0371,284.7638,12710.0
2022-11-29 11:30:00,293.77,294.02,293.24,293.54,17362.0,284.6476,284.8898,284.134,284.4247,17362.0
2022-11-29 11:40:00,293.56,293.85,293.37,293.85,12952.0,284.4441,284.7251,284.26,284.7251,12952.0
2022-11-29 11:50:00,293.76,294.08,293.08,294.08,15275.0,284.6379,284.9479,283.979,284.9479,15275.0
2022-11-29 12:00:00,293.92,294.23,293.66,293.99,7676.0,284.7929,285.0933,284.541,284.8607,7676.0
2022-11-29 12:10:00,293.87,294.26,293.69,294.26,5809.0,284.7445,285.1224,284.5701,285.1224,5809.0
2022-11-29 12:20:00,294.25,294.29,293.55,293.63,10043.0,285.1127,285.1514,284.4344,284.5119,10043.0
2022-11-29 12:30:00,293.83,294.41,293.61,294.41,8778.0,284.7057,285.2677,284.4925,285.2677,8778.0
2022-11-29 12:40:00,294.44,294.56,293.86,294.06,6812.0,285.2968,285.413,284.7348,284.9286,6812.0
2022-11-29 12:50:00,294.15,294.46,293.97,294.44,6849.0,285.0158,285.3161,284.8414,285.2968,6849.0
2022-11-29 13:00:00,294.41,294.42,294.08,294.15,4052.0,285.2677,285.2774,284.9479,285.0158,4052.0
2022-11-29 13:10:00,294.07,294.24,293.59,293.69,19408.0,284.9383,285.103,284.4732,284.5701,19408.0
2022-11-29 13:20:00,293.58,293.69,293.07,293.16,14491.0,284.4635,284.5701,283.9693,284.0565,14491.0
2022-11-29 13:30:00,293.15,293.24,292.66,292.91,39829.0,284.0468,284.134,283.572,283.8143,39829.0
2022-11-29 13:40:00,292.97,293.28,292.75,293.12,19102.0,283.8724,284.1728,283.6592,284.0178,19102.0
2022-11-29 13:50:00,293.13,294.64,293.02,294.64,12094.0,284.0274,285.4906,283.9209,285.4906,12094.0
2022-11-29 14:00:00,294.69,295.7,294.69,295.3,12682.0,285.539,286.5176,285.539,286.1301,12682.0
2022-11-29 14:10:00,295.23,295.24,294.93,294.97,6262.0,286.0622,286.0719,285.7715,285.8103,6262.0
2022-11-29 14:20:00,294.92,295.08,293.9,293.96,11864.0,285.7619,285.9169,284.7735,284.8317,11864.0
2022-11-29 14:30:00,293.86,294.09,293.33,293.44,16428.0,284.7348,284.9576,284.2212,284.3278,16428.0
2022-11-29 14:40:00,293.49,293.7,292.75,292.77,13651.0,284.3763,284.5797,283.6592,283.6786,13651.0
2022-11-29 14:50:00,292.77,293.4,292.77,293.3,14457.0,283.6786,284.2891,283.6786,284.1922,14457.0
2022-11-29 15:00:00,293.25,294.47,292.88,294.43,36843.0,284.1437,285.3258,283.7852,285.2871,36843.0
2022-11-29 15:10:00,294.44,294.77,294.16,294.64,19127.0,285.2968,285.6165,285.0255,285.4906,19127.0
2022-11-29 15:20:00,294.64,294.86,294.12,294.31,15623.0,285.4906,285.7037,284.9867,285.1708,15623.0
2022-11-29 15:30:00,294.48,294.81,294.07,294.24,13945.0,285.3355,285.6553,284.9383,285.103,13945.0
2022-11-29 15:40:00,294.21,294.6,293.78,293.85,23703.0,285.0739,285.4518,284.6573,284.7251,23703.0
2022-11-29 15:50:00,294.13,294.73,293.57,294.14,77814.0,284.9964,285.5778,284.4538,285.0061,77814.0
2022-11-30 09:30:00,294.13,295.12,291.98,291.98,21347.0,284.9964,285.9556,282.9132,282.9132,21347.0
2022-11-30 09:40:00,292.51,292.64,291.14,291.72,35353.0,283.4267,283.5527,282.0992,282.6612,35353.0
2022-11-30 09:50:00,291.58,292.16,291.0,291.99,24159.0,282.5256,283.0876,281.9636,282.9228,24159.0
2022-11-30 10:00:00,292.0,292.13,291.18,291.9,16945.0,282.9325,283.0585,282.138,282.8356,16945.0
2022-11-30 10:10:00,291.88,291.88,289.7,289.86,22135.0,282.8163,282.8163,280.704,280.859,22135.0
2022-11-30 10:20:00,289.86,289.86,288.86,289.18,12736.0,280.859,280.859,279.89,280.2001,12736.0
2022-11-30 10:30:00,289.1,289.56,288.69,289.42,18047.0,280.1226,280.5683,279.7253,280.4327,18047.0
2022-11-30 10:40:00,289.43,289.83,289.32,289.35,16102.0,280.4423,280.8299,280.3358,280.3648,16102.0
2022-11-30 10:50:00,289.37,289.37,288.74,289.31,9636.0,280.3842,280.3842,279.7738,280.3261,9636.0
2022-11-30 11:00:00,289.35,290.11,289.15,290.11,9352.0,280.3648,281.1012,280.171,281.1012,9352.0
2022-11-30 11:10:00,290.23,291.42,290.22,290.98,20027.0,281.2175,282.3705,281.2078,281.9442,20027.0
2022-11-30 11:20:00,290.84,291.47,290.8,291.15,13082.0,281.8086,282.419,281.7698,282.1089,13082.0
2022-11-30 11:30:00,291.16,291.99,291.16,291.47,8506.0,282.1186,282.9228,282.1186,282.419,8506.0
2022-11-30 11:40:00,291.39,291.69,291.39,291.44,7694.0,282.3415,282.6322,282.3415,282.3899,7694.0
2022-11-30 11:50:00,291.43,291.43,290.21,290.47,18905.0,282.3802,282.3802,281.1981,281.45,18905.0
2022-11-30 12:00:00,290.52,290.8,290.27,290.27,5560.0,281.4985,281.7698,281.2563,281.2563,5560.0
2022-11-30 12:10:00,290.35,290.6,290.0,290.0,10487.0,281.3338,281.576,280.9946,280.9946,10487.0
2022-11-30 12:20:00,289.85,289.89,289.42,289.42,6757.0,280.8493,280.8881,280.4327,280.4327,6757.0
2022-11-30 12:30:00,289.41,289.59,289.22,289.24,13685.0,280.423,280.5974,280.2389,280.2582,13685.0
2022-11-30 12:40:00,289.25,290.08,289.21,289.46,19466.0,280.2679,281.0722,280.2292,280.4714,19466.0
2022-11-30 12:50:00,289.53,289.72,289.44,289.54,8162.0,280.5392,280.7233,280.452,280.5489,8162.0
2022-11-30 13:00:00,289.59,289.86,289.39,289.82,8351.0,280.5974,280.859,280.4036,280.8202,8351.0
2022-11-30 13:10:00,289.81,289.87,289.52,289.8,11790.0,280.8105,280.8687,280.5295,280.8009,11790.0
2022-11-30 13:20:00,289.86,290.37,289.84,289.91,9933.0,280.859,281.3532,280.8396,280.9074,9933.0
2022-11-30 13:30:00,289.88,292.65,289.57,292.28,33084.0,280.8784,283.5623,280.578,283.2038,33084.0
2022-11-30 13:40:00,292.29,292.77,290.84,291.97,21086.0,283.2135,283.6786,281.8086,282.9035,21086.0
2022-11-30 13:50:00,292.17,293.48,292.0,293.29,13510.0,283.0973,284.3666,282.9325,284.1825,13510.0
2022-11-30 14:00:00,293.25,295.3,293.25,294.88,17967.0,284.1437,286.1301,284.1437,285.7231,17967.0
2022-11-30 14:10:00,294.77,296.44,294.67,296.36,14730.0,285.6165,287.2347,285.5196,287.1571,14730.0
2022-11-30 14:20:00,296.42,296.58,295.99,296.43,12718.0,287.2153,287.3703,286.7986,287.225,12718.0
2022-11-30 14:30:00,296.39,296.72,296.14,296.39,6953.0,287.1862,287.506,286.944,287.1862,6953.0
2022-11-30 14:40:00,296.71,296.88,296.36,296.79,7331.0,287.4963,287.661,287.1571,287.5738,7331.0
2022-11-30 14:50:00,296.86,297.3,296.63,296.91,10982.0,287.6416,288.068,287.4188,287.6901,10982.0
2022-11-30 15:00:00,296.99,297.1,296.76,296.93,13325.0,287.7676,287.8742,287.5447,287.7094,13325.0
2022-11-30 15:10:00,297.04,297.18,296.78,296.89,23561.0,287.816,287.9517,287.5641,287.6707,23561.0
2022-11-30 15:20:00,296.89,297.08,296.8,296.93,25224.0,287.6707,287.8548,287.5835,287.7094,25224.0
2022-11-30 15:30:00,296.87,297.5,296.72,297.06,45582.0,287.6513,288.2617,287.506,287.8354,45582.0
2022-11-30 15:40:00,297.25,298.2,297.17,297.43,32115.0,288.0195,288.94,287.942,288.1939,32115.0
2022-11-30 15:50:00,297.5,299.04,297.05,298.65,172081.0,288.2617,289.7539,287.8257,289.376,172081.0
2022-12-01 09:30:00,301.09,302.05,299.68,299.72,14040.0,291.7403,292.6705,290.374,290.4128,14040.0
2022-12-01 09:40:00,299.09,299.09,298.49,298.75,4247.0,289.8024,289.8024,289.221,289.4729,4247.0
2022-12-01 09:50:00,298.58,299.75,298.41,299.3,6093.0,289.3082,290.4419,289.1435,290.0058,6093.0
2022-12-01 10:00:00,299.6,300.24,298.2,298.87,11425.0,290.2965,290.9167,288.94,289.5892,11425.0
2022-12-01 10:10:00,298.67,298.82,297.09,297.09,4781.0,289.3954,289.5408,287.8645,287.8645,4781.0
2022-12-01 10:20:00,297.12,297.48,296.39,297.09,4129.0,287.8935,288.2424,287.1862,287.8645,4129.0
2022-12-01 10:30:00,296.66,297.28,296.25,297.15,6094.0,287.4478,288.0486,287.0506,287.9226,6094.0
2022-12-01 10:40:00,296.95,297.61,296.95,297.55,19000.0,287.7288,288.3683,287.7288,288.3102,19000.0
2022-12-01 10:50:00,297.41,297.93,297.0,297.71,40475.0,288.1745,288.6784,287.7773,288.4652,40475.0
2022-12-01 11:00:00,297.76,297.89,296.83,297.38,26618.0,288.5137,288.6396,287.6125,288.1455,26618.0
2022-12-01 11:10:00,297.25,297.43,296.38,296.84,11446.0,288.0195,288.1939,287.1765,287.6222,11446.0
2022-12-01 11:20:00,296.88,297.16,296.71,297.09,10043.0,287.661,287.9323,287.4963,287.8645,10043.0
2022-12-01 11:30:00,297.15,298.06,297.14,297.6,13401.0,287.9226,288.8044,287.9129,288.3586,13401.0
2022-12-01 11:40:00,297.62,298.29,297.62,298.2,3406.0,288.378,289.0272,288.378,288.94,3406.0
2022-12-01 11:50:00,298.07,298.61,297.91,298.61,2679.0,288.814,289.3373,288.659,289.3373,2679.0
2022-12-01 12:00:00,298.39,298.39,297.3,297.49,3428.0,289.1241,289.1241,288.068,288.2521,3428.0
2022-12-01 12:10:00,297.79,297.99,297.51,297.66,2445.0,288.5427,288.7365,288.2714,288.4168,2445.0
2022-12-01 12:20:00,297.67,298.24,297.67,298.05,7570.0,288.4265,288.9788,288.4265,288.7947,7570.0
2022-12-01 12:30:00,298.0,298.45,297.7,297.7,37014.0,288.7462,289.1822,288.4555,288.4555,37014.0
2022-12-01 12:40:00,297.81,297.81,297.07,297.35,9018.0,288.5621,288.5621,287.8451,288.1164,9018.0
2022-12-01 12:50:00,297.69,297.75,297.04,297.31,6805.0,288.4458,288.504,287.816,288.0776,6805.0
2022-12-01 13:00:00,297.35,297.95,297.2,297.85,4295.0,288.1164,288.6978,287.9711,288.6009,4295.0
2022-12-01 13:10:00,297.78,297.81,297.14,297.22,4940.0,288.533,288.5621,287.9129,287.9904,4940.0
2022-12-01 13:20:00,297.2,297.35,296.87,297.02,18185.0,287.9711,288.1164,287.6513,287.7966,18185.0
2022-12-01 13:30:00,297.08,297.2,296.82,296.88,22359.0,287.8548,287.9711,287.6029,287.661,22359.0
2022-12-01 13:40:00,297.03,297.82,296.95,297.8,11338.0,287.8063,288.5718,287.7288,288.5524,11338.0
2022-12-01 13:50:00,297.64,297.8,296.92,297.31,20385.0,288.3974,288.5524,287.6998,288.0776,20385.0
2022-12-01 14:00:00,297.45,297.68,296.42,296.84,11956.0,288.2133,288.4362,287.2153,287.6222,11956.0
2022-12-01 14:10:00,296.82,297.09,296.73,296.91,20160.0,287.6029,287.8645,287.5157,287.6901,20160.0
2022-12-01 14:20:00,296.87,297.07,296.72,296.96,11316.0,287.6513,287.8451,287.506,287.7385,11316.0
2022-12-01 14:30:00,297.02,297.11,296.86,296.94,21806.0,287.7966,287.8839,287.6416,287.7191,21806.0
2022-12-01 14:40:00,297.0,297.34,296.81,297.3,31835.0,287.7773,288.1067,287.5932,288.068,31835.0
2022-12-01 14:50:00,297.34,297.6,297.06,297.6,16467.0,288.1067,288.3586,287.8354,288.3586,16467.0
2022-12-01 15:00:00,297.74,298.08,297.73,297.84,39191.0,288.4943,288.8237,288.4846,288.5912,39191.0
2022-12-01 15:10:00,297.75,297.86,297.34,297.41,5959.0,288.504,288.6106,288.1067,288.1745,5959.0
2022-12-01 15:20:00,297.53,297.77,297.47,297.63,5710.0,288.2908,288.5234,288.2327,288.3877,5710.0
2022-12-01 15:30:00,297.71,298.28,297.71,298.21,18023.0,288.4652,289.0175,288.4652,288.9497,18023.0
2022-12-01 15:40:00,298.26,298.29,297.55,297.76,18572.0,288.9981,289.0272,288.3102,288.5137,18572.0
2022-12-01 15:50:00,297.77,298.14,297.38,297.54,58636.0,288.5234,288.8819,288.1455,288.3005,58636.0
2022-12-02 09:30:00,293.14,294.32,292.25,293.32,16944.0,284.0371,285.1805,283.1748,284.2115,16944.0
2022-12-02 09:40:00,293.1,293.75,292.51,292.83,17764.0,283.9984,284.6282,283.4267,283.7368,17764.0
2022-12-02 09:50:00,293.0,293.81,292.93,293.12,12127.0,283.9015,284.6863,283.8337,284.0178,12127.0
2022-12-02 10:00:00,293.23,293.97,292.5,293.13,14659.0,284.1243,284.8414,283.417,284.0274,14659.0
2022-12-02 10:10:00,293.28,294.33,292.62,292.69,12197.0,284.1728,285.1902,283.5333,283.6011,12197.0
2022-12-02 10:20:00,293.0,293.46,292.69,293.36,12012.0,283.9015,284.3472,283.6011,284.2503,12012.0
2022-12-02 10:30:00,293.42,295.29,293.39,294.51,11820.0,284.3084,286.1204,284.2794,285.3646,11820.0
2022-12-02 10:40:00,294.32,295.12,294.21,294.87,7214.0,285.1805,285.9556,285.0739,285.7134,7214.0
2022-12-02 10:50:00,294.81,295.06,294.28,294.38,8613.0,285.6553,285.8975,285.1417,285.2386,8613.0
2022-12-02 11:00:00,294.4,294.55,294.07,294.48,8287.0,285.258,285.4033,284.9383,285.3355,8287.0
2022-12-02 11:10:00,294.58,294.6,294.21,294.43,5083.0,285.4324,285.4518,285.0739,285.2871,5083.0
2022-12-02 11:20:00,294.35,295.07,294.3,294.71,16486.0,285.2096,285.9072,285.1611,285.5584,16486.0
2022-12-02 11:30:00,294.94,295.36,294.77,295.26,10226.0,285.7812,286.1882,285.6165,286.0913,10226.0
2022-12-02 11:40:00,295.42,295.52,294.91,294.99,17681.0,286.2463,286.3432,285.7522,285.8297,17681.0
2022-12-02 11:50:00,294.99,295.08,294.46,294.68,9480.0,285.8297,285.9169,285.3161,285.5293,9480.0
2022-12-02 12:00:00,294.59,295.09,294.59,294.77,7731.0,285.4421,285.9266,285.4421,285.6165,7731.0
2022-12-02 12:10:00,294.92,294.92,294.44,294.44,6654.0,285.7619,285.7619,285.2968,285.2968,6654.0
2022-12-02 12:20:00,294.34,294.82,294.12,294.8,8073.0,285.1999,285.665,284.9867,285.6456,8073.0
2022-12-02 12:30:00,294.95,295.2,294.18,294.21,7527.0,285.7909,286.0332,285.0448,285.0739,7527.0
2022-12-02 12:40:00,294.1,294.47,293.97,293.97,7752.0,284.9673,285.3258,284.8414,284.8414,7752.0
2022-12-02 12:50:00,293.9,294.0,293.45,293.48,7420.0,284.7735,284.8704,284.3375,284.3666,7420.0
2022-12-02 13:00:00,293.42,294.18,293.41,294.18,6902.0,284.3084,285.0448,284.2987,285.0448,6902.0
2022-12-02 13:10:00,294.22,294.64,294.16,294.33,3647.0,285.0836,285.4906,285.0255,285.1902,3647.0
2022-12-02 13:20:00,294.31,294.41,293.88,294.24,6700.0,285.1708,285.2677,284.7542,285.103,6700.0
2022-12-02 13:30:00,294.25,294.29,294.04,294.29,4038.0,285.1127,285.1514,284.9092,285.1514,4038.0
2022-12-02 13:40:00,294.29,294.77,294.29,294.77,5430.0,285.1514,285.6165,285.1514,285.6165,5430.0
2022-12-02 13:50:00,294.58,295.15,294.4,295.15,5335.0,285.4324,285.9847,285.258,285.9847,5335.0
2022-12-02 14:00:00,295.19,295.26,294.61,294.61,5503.0,286.0235,286.0913,285.4615,285.4615,5503.0
2022-12-02 14:10:00,294.61,295.27,294.46,295.27,4302.0,285.4615,286.101,285.3161,286.101,4302.0
2022-12-02 14:20:00,295.31,295.37,294.95,295.15,8158.0,286.1397,286.1979,285.7909,285.9847,8158.0
2022-12-02 14:30:00,294.94,295.51,294.93,295.31,4854.0,285.7812,286.3335,285.7715,286.1397,4854.0
2022-12-02 14:40:00,295.28,295.69,295.25,295.57,4927.0,286.1107,286.5079,286.0816,286.3917,4927.0
2022-12-02 14:50:00,295.67,296.48,295.64,296.48,7620.0,286.4886,287.2734,286.4595,287.2734,7620.0
2022-12-02 15:00:00,296.48,297.05,296.44,296.96,10894.0,287.2734,287.8257,287.2347,287.7385,10894.0
2022-12-02 15:10:00,296.93,297.2,296.79,297.09,15912.0,287.7094,287.9711,287.5738,287.8645,15912.0
2022-12-02 15:20:00,297.09,297.09,296.53,296.73,14385.0,287.8645,287.8645,287.3219,287.5157,14385.0
2022-12-02 15:30:00,296.65,296.81,296.39,296.59,16021.0,287.4381,287.5932,287.1862,287.38,16021.0
2022-12-02 15:40:00,296.64,297.01,296.2,296.21,30412.0,287.4284,287.787,287.0021,287.0118,30412.0
2022-12-02 15:50:00,296.32,297.55,296.04,297.35,82254.0,287.1184,288.3102,286.8471,288.1164,82254.0
2022-12-05 09:30:00,293.1,293.82,291.51,293.61,32028.0,283.9984,284.696,282.4578,284.4925,32028.0
2022-12-05 09:40:00,293.05,293.05,292.04,292.8,7237.0,283.9499,283.9499,282.9713,283.7077,7237.0
2022-12-05 09:50:00,292.84,292.97,291.42,291.42,4024.0,283.7464,283.8724,282.3705,282.3705,4024.0
2022-12-05 10:00:00,291.24,292.0,290.2,291.25,13045.0,282.1961,282.9325,281.1884,282.2058,13045.0
2022-12-05 10:10:00,291.39,291.92,291.37,291.57,7165.0,282.3415,282.855,282.3221,282.5159,7165.0
2022-12-05 10:20:00,291.74,291.93,291.26,291.43,8735.0,282.6806,282.8647,282.2155,282.3802,8735.0
2022-12-05 10:30:00,291.42,292.21,290.84,292.21,14971.0,282.3705,283.136,281.8086,283.136,14971.0
2022-12-05 10:40:00,292.5,293.34,292.29,293.26,5982.0,283.417,284.2309,283.2135,284.1534,5982.0
2022-12-05 10:50:00,293.3,293.92,292.91,293.73,7649.0,284.1922,284.7929,283.8143,284.6088,7649.0
2022-12-05 11:00:00,293.66,294.08,293.47,293.73,5432.0,284.541,284.9479,284.3569,284.6088,5432.0
2022-12-05 11:10:00,293.77,294.21,293.18,293.58,5002.0,284.6476,285.0739,284.0759,284.4635,5002.0
2022-12-05 11:20:00,293.28,293.57,293.06,293.56,4060.0,284.1728,284.4538,283.9596,284.4441,4060.0
2022-12-05 11:30:00,293.81,293.81,293.35,293.56,4037.0,284.6863,284.6863,284.2406,284.4441,4037.0
2022-12-05 11:40:00,293.63,293.63,292.93,293.08,4546.0,284.5119,284.5119,283.8337,283.979,4546.0
2022-12-05 11:50:00,293.19,293.26,292.41,292.41,2516.0,284.0856,284.1534,283.3298,283.3298,2516.0
2022-12-05 12:00:00,292.43,292.85,292.12,292.78,3207.0,283.3492,283.7561,283.0488,283.6883,3207.0
2022-12-05 12:10:00,292.71,292.84,292.57,292.8,4350.0,283.6205,283.7464,283.4848,283.7077,4350.0
2022-12-05 12:20:00,292.79,292.99,292.58,292.63,3733.0,283.698,283.8918,283.4945,283.543,3733.0
2022-12-05 12:30:00,292.68,292.78,292.2,292.49,3102.0,283.5914,283.6883,283.1263,283.4073,3102.0
2022-12-05 12:40:00,292.47,293.11,292.46,292.96,2230.0,283.3879,284.0081,283.3782,283.8627,2230.0
2022-12-05 12:50:00,293.01,293.02,292.07,292.39,3074.0,283.9112,283.9209,283.0004,283.3104,3074.0
2022-12-05 13:00:00,292.29,292.76,292.29,292.7,2000.0,283.2135,283.6689,283.2135,283.6108,2000.0
2022-12-05 13:10:00,292.72,293.0,292.55,292.78,2259.0,283.6302,283.9015,283.4655,283.6883,2259.0
2022-12-05 13:20:00,292.7,292.7,292.09,292.43,11275.0,283.6108,283.6108,283.0197,283.3492,11275.0
2022-12-05 13:30:00,292.53,292.86,292.25,292.86,7607.0,283.4461,283.7658,283.1748,283.7658,7607.0
2022-12-05 13:40:00,293.03,293.09,292.6,292.71,2750.0,283.9305,283.9887,283.5139,283.6205,2750.0
2022-12-05 13:50:00,292.65,292.96,292.33,292.61,11254.0,283.5623,283.8627,283.2523,283.5236,11254.0
2022-12-05 14:00:00,292.65,292.66,292.42,292.66,14397.0,283.5623,283.572,283.3395,283.572,14397.0
2022-12-05 14:10:00,292.79,292.79,292.43,292.47,17347.0,283.698,283.698,283.3492,283.3879,17347.0
2022-12-05 14:20:00,292.47,292.47,292.04,292.16,3305.0,283.3879,283.3879,282.9713,283.0876,3305.0
2022-12-05 14:30:00,292.18,292.18,291.8,291.82,4183.0,283.1069,283.1069,282.7387,282.7581,4183.0
2022-12-05 14:40:00,291.82,292.08,291.67,291.93,7266.0,282.7581,283.01,282.6128,282.8647,7266.0
2022-12-05 14:50:00,292.07,292.62,292.03,292.51,3872.0,283.0004,283.5333,282.9616,283.4267,3872.0
2022-12-05 15:00:00,292.61,292.93,292.52,292.88,2404.0,283.5236,283.8337,283.4364,283.7852,2404.0
2022-12-05 15:10:00,292.78,293.16,292.58,292.84,2730.0,283.6883,284.0565,283.4945,283.7464,2730.0
2022-12-05 15:20:00,292.83,292.95,292.45,292.54,11575.0,283.7368,283.853,283.3686,283.4558,11575.0
2022-12-05 15:30:00,292.52,293.04,292.46,292.73,7661.0,283.4364,283.9402,283.3782,283.6399,7661.0
2022-12-05 15:40:00,292.68,293.48,292.67,293.19,13399.0,283.5914,284.3666,283.5817,284.0856,13399.0
2022-12-05 15:50:00,293.12,293.68,292.7,293.01,59571.0,284.0178,284.5604,283.6108,283.9112,59571.0
2022-12-06 09:30:00,292.64,294.77,292.64,293.64,9411.0,283.5527,285.6165,283.5527,284.5216,9411.0
2022-12-06 09:40:00,294.07,294.12,292.76,294.12,3496.0,284.9383,284.9867,283.6689,284.9867,3496.0
2022-12-06 09:50:00,293.68,293.86,292.87,292.87,6807.0,284.5604,284.7348,283.7755,283.7755,6807.0
2022-12-06 10:00:00,292.73,293.18,292.11,292.37,4693.0,283.6399,284.0759,283.0391,283.291,4693.0
2022-12-06 10:10:00,292.46,292.57,291.84,292.01,3996.0,283.3782,283.4848,282.7775,282.9422,3996.0
2022-12-06 10:20:00,292.26,292.42,291.76,291.84,2944.0,283.1845,283.3395,282.7,282.7775,2944.0
2022-12-06 10:30:00,291.87,291.99,291.12,291.16,4750.0,282.8066,282.9228,282.0799,282.1186,4750.0
2022-12-06 10:40:00,291.21,291.24,290.38,291.0,5475.0,282.1671,282.1961,281.3628,281.9636,5475.0
2022-12-06 10:50:00,291.03,291.12,290.18,290.24,4312.0,281.9927,282.0799,281.1691,281.2272,4312.0
2022-12-06 11:00:00,290.24,290.49,289.99,290.08,6063.0,281.2272,281.4694,280.985,281.0722,6063.0
2022-12-06 11:10:00,290.48,290.48,288.92,289.17,2700.0,281.4597,281.4597,279.9482,280.1904,2700.0
2022-12-06 11:20:00,289.23,289.65,289.12,289.36,5135.0,280.2486,280.6555,280.142,280.3745,5135.0
2022-12-06 11:30:00,289.36,290.26,289.35,289.65,5284.0,280.3745,281.2466,280.3648,280.6555,5284.0
2022-12-06 11:40:00,289.83,290.25,289.83,290.19,1312.0,280.8299,281.2369,280.8299,281.1787,1312.0
2022-12-06 11:50:00,290.34,290.74,290.26,290.74,9229.0,281.3241,281.7117,281.2466,281.7117,9229.0
2022-12-06 12:00:00,290.72,291.22,290.62,291.06,2357.0,281.6923,282.1768,281.5954,282.0217,2357.0
2022-12-06 12:10:00,290.96,290.96,289.69,289.69,6020.0,281.9248,281.9248,280.6943,280.6943,6020.0
2022-12-06 12:20:00,289.78,290.18,289.67,289.69,5839.0,280.7815,281.1691,280.6749,280.6943,5839.0
2022-12-06 12:30:00,289.74,290.05,289.46,289.76,15945.0,280.7427,281.0431,280.4714,280.7621,15945.0
2022-12-06 12:40:00,289.98,289.99,289.69,289.76,3490.0,280.9753,280.985,280.6943,280.7621,3490.0
2022-12-06 12:50:00,289.75,289.77,289.42,289.62,8425.0,280.7524,280.7718,280.4327,280.6264,8425.0
2022-12-06 13:00:00,289.5,289.75,289.33,289.42,13599.0,280.5102,280.7524,280.3454,280.4327,13599.0
2022-12-06 13:10:00,289.39,289.64,288.95,289.18,10276.0,280.4036,280.6458,279.9772,280.2001,10276.0
2022-12-06 13:20:00,289.32,289.41,288.7,288.93,5425.0,280.3358,280.423,279.735,279.9579,5425.0
2022-12-06 13:30:00,288.79,289.43,288.71,289.29,5939.0,279.8222,280.4423,279.7447,280.3067,5939.0
2022-12-06 13:40:00,289.39,290.03,289.38,289.79,4384.0,280.4036,281.0237,280.3939,280.7912,4384.0
2022-12-06 13:50:00,289.86,289.87,289.26,289.68,5809.0,280.859,280.8687,280.2776,280.6846,5809.0
2022-12-06 14:00:00,289.68,289.76,288.56,288.72,5970.0,280.6846,280.7621,279.5994,279.7544,5970.0
2022-12-06 14:10:00,288.48,288.48,287.76,287.76,4475.0,279.5218,279.5218,278.8242,278.8242,4475.0
2022-12-06 14:20:00,287.75,288.03,287.47,287.47,5667.0,278.8145,279.0858,278.5432,278.5432,5667.0
2022-12-06 14:30:00,287.49,287.49,287.1,287.32,6174.0,278.5626,278.5626,278.1847,278.3979,6174.0
2022-12-06 14:40:00,287.47,287.91,287.43,287.8,3983.0,278.5432,278.9695,278.5044,278.863,3983.0
2022-12-06 14:50:00,287.67,288.12,287.64,287.91,6708.0,278.737,279.173,278.7079,278.9695,6708.0
2022-12-06 15:00:00,287.98,288.54,287.98,288.41,4931.0,279.0374,279.58,279.0374,279.454,4931.0
2022-12-06 15:10:00,288.46,288.46,287.92,288.03,4993.0,279.5025,279.5025,278.9792,279.0858,4993.0
2022-12-06 15:20:00,288.16,288.68,288.15,288.28,8124.0,279.2118,279.7156,279.2021,279.3281,8124.0
2022-12-06 15:30:00,288.3,289.27,288.29,289.27,9099.0,279.3474,280.2873,279.3377,280.2873,9099.0
2022-12-06 15:40:00,289.27,290.01,289.14,289.98,10397.0,280.2873,281.0043,280.1613,280.9753,10397.0
2022-12-06 15:50:00,289.81,290.41,289.55,290.09,46247.0,280.8105,281.3919,280.5586,281.0818,46247.0
2022-12-07 09:30:00,288.99,291.64,288.99,291.14,7248.0,280.016,282.5837,280.016,282.0992,7248.0
2022-12-07 09:40:00,290.84,291.58,290.53,290.63,11278.0,281.8086,282.5256,281.5082,281.6051,11278.0
2022-12-07 09:50:00,290.42,290.54,289.39,290.33,7823.0,281.4016,281.5179,280.4036,281.3144,7823.0
2022-12-07 10:00:00,289.68,291.05,289.68,290.44,7752.0,280.6846,282.012,280.6846,281.421,7752.0
2022-12-07 10:10:00,290.44,290.45,289.15,289.25,15830.0,281.421,281.4307,280.171,280.2679,15830.0
2022-12-07 10:20:00,289.38,290.31,289.21,290.21,12491.0,280.3939,281.295,280.2292,281.1981,12491.0
2022-12-07 10:30:00,290.4,290.51,289.57,289.6,5917.0,281.3822,281.4888,280.578,280.6071,5917.0
2022-12-07 10:40:00,289.84,290.33,289.75,289.96,10278.0,280.8396,281.3144,280.7524,280.9559,10278.0
2022-12-07 10:50:00,290.0,290.99,289.99,290.73,9031.0,280.9946,281.9539,280.985,281.702,9031.0
2022-12-07 11:00:00,290.8,291.02,290.57,290.73,4836.0,281.7698,281.983,281.5469,281.702,4836.0
2022-12-07 11:10:00,290.67,290.67,290.03,290.22,3902.0,281.6438,281.6438,281.0237,281.2078,3902.0
2022-12-07 11:20:00,289.81,289.82,289.16,289.29,8065.0,280.8105,280.8202,280.1807,280.3067,8065.0
2022-12-07 11:30:00,289.36,289.73,289.11,289.54,7622.0,280.3745,280.733,280.1323,280.5489,7622.0
2022-12-07 11:40:00,289.65,289.95,289.55,289.63,3776.0,280.6555,280.9462,280.5586,280.6361,3776.0
2022-12-07 11:50:00,289.54,289.95,289.2,289.75,42307.0,280.5489,280.9462,280.2195,280.7524,42307.0
2022-12-07 12:00:00,289.75,290.16,289.66,290.16,5749.0,280.7524,281.1497,280.6652,281.1497,5749.0
2022-12-07 12:10:00,290.11,290.56,290.0,290.34,3650.0,281.1012,281.5373,280.9946,281.3241,3650.0
2022-12-07 12:20:00,290.62,290.66,290.15,290.31,3830.0,281.5954,281.6341,281.14,281.295,3830.0
2022-12-07 12:30:00,290.49,291.06,290.21,290.61,6199.0,281.4694,282.0217,281.1981,281.5857,6199.0
2022-12-07 12:40:00,290.67,291.42,290.67,291.42,1613.0,281.6438,282.3705,281.6438,282.3705,1613.0
2022-12-07 12:50:00,291.53,291.57,291.21,291.44,2651.0,282.4771,282.5159,282.1671,282.3899,2651.0
2022-12-07 13:00:00,291.58,291.76,291.02,291.7,4705.0,282.5256,282.7,281.983,282.6418,4705.0
2022-12-07 13:10:00,291.78,292.03,291.5,292.03,5791.0,282.7194,282.9616,282.4481,282.9616,5791.0
2022-12-07 13:20:00,291.93,291.96,291.6,291.7,2034.0,282.8647,282.8938,282.545,282.6418,2034.0
2022-12-07 13:30:00,291.63,291.82,291.46,291.46,2264.0,282.574,282.7581,282.4093,282.4093,2264.0
2022-12-07 13:40:00,291.44,291.76,291.44,291.64,2582.0,282.3899,282.7,282.3899,282.5837,2582.0
2022-12-07 13:50:00,291.72,291.72,291.2,291.27,2698.0,282.6612,282.6612,282.1574,282.2252,2698.0
2022-12-07 14:00:00,291.33,291.33,290.83,290.98,4980.0,282.2833,282.2833,281.7989,281.9442,4980.0
2022-12-07 14:10:00,290.85,291.39,290.78,291.14,3547.0,281.8182,282.3415,281.7504,282.0992,3547.0
2022-12-07 14:20:00,291.04,291.71,290.85,291.71,3128.0,282.0023,282.6515,281.8182,282.6515,3128.0
2022-12-07 14:30:00,291.8,292.0,291.47,291.93,5067.0,282.7387,282.9325,282.419,282.8647,5067.0
2022-12-07 14:40:00,291.99,291.99,291.6,291.62,3961.0,282.9228,282.9228,282.545,282.5643,3961.0
2022-12-07 14:50:00,291.57,291.63,291.29,291.33,3399.0,282.5159,282.574,282.2446,282.2833,3399.0
2022-12-07 15:00:00,291.21,291.86,291.01,291.01,3854.0,282.1671,282.7969,281.9733,281.9733,3854.0
2022-12-07 15:10:00,291.1,291.46,290.97,291.32,14411.0,282.0605,282.4093,281.9345,282.2737,14411.0
2022-12-07 15:20:00,291.14,291.59,290.94,291.58,9513.0,282.0992,282.5353,281.9055,282.5256,9513.0
2022-12-07 15:30:00,291.52,291.79,291.16,291.38,9400.0,282.4674,282.7291,282.1186,282.3318,9400.0
2022-12-07 15:40:00,291.38,291.51,291.08,291.37,13941.0,282.3318,282.4578,282.0411,282.3221,13941.0
2022-12-07 15:50:00,291.29,292.25,291.1,292.08,47306.0,282.2446,283.1748,282.0605,283.01,47306.0
2022-12-08 09:30:00,294.0,294.38,292.11,294.14,7652.0,284.8704,285.2386,283.0391,285.0061,7652.0
2022-12-08 09:40:00,294.21,294.62,293.54,293.86,2100.0,285.0739,285.4712,284.4247,284.7348,2100.0
2022-12-08 09:50:00,294.18,294.83,293.96,294.64,6376.0,285.0448,285.6747,284.8317,285.4906,6376.0
2022-12-08 10:00:00,294.83,295.23,294.41,294.53,10204.0,285.6747,286.0622,285.2677,285.384,10204.0
2022-12-08 10:10:00,294.35,294.36,293.55,293.79,9892.0,285.2096,285.2192,284.4344,284.6669,9892.0
2022-12-08 10:20:00,293.79,294.39,293.38,294.13,8040.0,284.6669,285.2483,284.2697,284.9964,8040.0
2022-12-08 10:30:00,294.15,294.56,293.96,294.33,2122.0,285.0158,285.413,284.8317,285.1902,2122.0
2022-12-08 10:40:00,294.15,294.21,293.76,294.06,2431.0,285.0158,285.0739,284.6379,284.9286,2431.0
2022-12-08 10:50:00,293.93,294.19,293.84,293.85,1593.0,284.8026,285.0545,284.7154,284.7251,1593.0
2022-12-08 11:00:00,294.06,294.08,292.93,292.93,7440.0,284.9286,284.9479,283.8337,283.8337,7440.0
2022-12-08 11:10:00,293.12,293.19,292.23,292.23,2200.0,284.0178,284.0856,283.1554,283.1554,2200.0
2022-12-08 11:20:00,292.23,292.65,292.1,292.62,3232.0,283.1554,283.5623,283.0294,283.5333,3232.0
2022-12-08 11:30:00,292.69,292.69,292.19,292.55,3563.0,283.6011,283.6011,283.1166,283.4655,3563.0
2022-12-08 11:40:00,292.58,292.74,292.38,292.73,2291.0,283.4945,283.6496,283.3007,283.6399,2291.0
2022-12-08 11:50:00,292.41,292.85,292.41,292.81,2133.0,283.3298,283.7561,283.3298,283.7174,2133.0
2022-12-08 12:00:00,292.64,293.01,292.39,292.68,2902.0,283.5527,283.9112,283.3104,283.5914,2902.0
2022-12-08 12:10:00,293.03,293.21,292.94,293.0,3100.0,283.9305,284.105,283.8433,283.9015,3100.0
2022-12-08 12:20:00,292.93,293.15,292.84,292.87,1407.0,283.8337,284.0468,283.7464,283.7755,1407.0
2022-12-08 12:30:00,292.9,292.99,292.43,292.43,3256.0,283.8046,283.8918,283.3492,283.3492,3256.0
2022-12-08 12:40:00,292.46,292.49,291.67,291.67,11402.0,283.3782,283.4073,282.6128,282.6128,11402.0
2022-12-08 12:50:00,291.78,292.25,291.68,292.22,7183.0,282.7194,283.1748,282.6225,283.1457,7183.0
2022-12-08 13:00:00,292.51,292.51,292.33,292.41,1248.0,283.4267,283.4267,283.2523,283.3298,1248.0
2022-12-08 13:10:00,292.27,292.59,292.25,292.38,1569.0,283.1941,283.5042,283.1748,283.3007,1569.0
2022-12-08 13:20:00,292.24,292.84,292.14,292.6,1700.0,283.1651,283.7464,283.0682,283.5139,1700.0
2022-12-08 13:30:00,292.94,293.13,292.78,293.12,1722.0,283.8433,284.0274,283.6883,284.0178,1722.0
2022-12-08 13:40:00,293.17,293.25,293.06,293.07,1540.0,284.0662,284.1437,283.9596,283.9693,1540.0
2022-12-08 13:50:00,293.01,293.01,292.67,292.81,2588.0,283.9112,283.9112,283.5817,283.7174,2588.0
2022-12-08 14:00:00,292.67,292.85,291.4,291.77,4651.0,283.5817,283.7561,282.3512,282.7097,4651.0
2022-12-08 14:10:00,291.76,292.11,291.47,291.82,5191.0,282.7,283.0391,282.419,282.7581,5191.0
2022-12-08 14:20:00,291.82,291.85,291.63,291.73,2219.0,282.7581,282.7872,282.574,282.6709,2219.0
2022-12-08 14:30:00,291.39,291.49,290.94,291.49,2308.0,282.3415,282.4384,281.9055,282.4384,2308.0
2022-12-08 14:40:00,291.61,291.92,291.54,291.7,1733.0,282.5546,282.855,282.4868,282.6418,1733.0
2022-12-08 14:50:00,291.6,292.18,291.58,291.76,2599.0,282.545,283.1069,282.5256,282.7,2599.0
2022-12-08 15:00:00,291.62,291.78,291.18,291.78,3746.0,282.5643,282.7194,282.138,282.7194,3746.0
2022-12-08 15:10:00,291.74,291.93,291.56,291.83,3025.0,282.6806,282.8647,282.5062,282.7678,3025.0
2022-12-08 15:20:00,291.77,292.33,291.74,292.16,4003.0,282.7097,283.2523,282.6806,283.0876,4003.0
2022-12-08 15:30:00,292.09,292.41,291.67,291.78,4233.0,283.0197,283.3298,282.6128,282.7194,4233.0
2022-12-08 15:40:00,291.67,291.7,291.12,291.37,18297.0,282.6128,282.6418,282.0799,282.3221,18297.0
2022-12-08 15:50:00,291.26,292.42,291.13,292.13,26069.0,282.2155,283.3395,282.0896,283.0585,26069.0
2022-12-09 09:30:00,291.91,294.31,291.5,293.09,6709.0,282.8453,285.1708,282.4481,283.9887,6709.0
2022-12-09 09:40:00,292.65,293.13,292.19,292.5,3849.0,283.5623,284.0274,283.1166,283.417,3849.0
2022-12-09 09:50:00,292.02,292.03,291.4,291.65,5548.0,282.9519,282.9616,282.3512,282.5934,5548.0
2022-12-09 10:00:00,292.08,292.89,291.69,292.38,6131.0,283.01,283.7949,282.6322,283.3007,6131.0
2022-12-09 10:10:00,292.0,292.87,291.89,292.05,10637.0,282.9325,283.7755,282.8259,282.981,10637.0
2022-12-09 10:20:00,292.04,292.76,291.99,292.61,4011.0,282.9713,283.6689,282.9228,283.5236,4011.0
2022-12-09 10:30:00,292.79,293.35,292.61,292.61,2201.0,283.698,284.2406,283.5236,283.5236,2201.0
2022-12-09 10:40:00,293.34,293.38,292.69,292.7,5566.0,284.2309,284.2697,283.6011,283.6108,5566.0
2022-12-09 10:50:00,292.55,293.59,292.41,293.59,4136.0,283.4655,284.4732,283.3298,284.4732,4136.0
2022-12-09 11:00:00,293.46,293.63,292.56,292.56,3300.0,284.3472,284.5119,283.4751,283.4751,3300.0
2022-12-09 11:10:00,292.17,292.48,291.98,292.42,1570.0,283.0973,283.3976,282.9132,283.3395,1570.0
2022-12-09 11:20:00,292.66,292.86,292.2,292.31,2487.0,283.572,283.7658,283.1263,283.2329,2487.0
2022-12-09 11:30:00,292.25,292.94,292.12,292.53,10637.0,283.1748,283.8433,283.0488,283.4461,10637.0
2022-12-09 11:40:00,292.24,292.85,291.98,292.78,1323.0,283.1651,283.7561,282.9132,283.6883,1323.0
2022-12-09 11:50:00,292.89,292.89,292.55,292.86,1614.0,283.7949,283.7949,283.4655,283.7658,1614.0
2022-12-09 12:00:00,292.53,292.61,292.3,292.33,1839.0,283.4461,283.5236,283.2232,283.2523,1839.0
2022-12-09 12:10:00,292.38,292.65,291.88,292.1,1711.0,283.3007,283.5623,282.8163,283.0294,1711.0
2022-12-09 12:20:00,291.91,291.91,291.63,291.8,1471.0,282.8453,282.8453,282.574,282.7387,1471.0
2022-12-09 12:30:00,292.01,292.01,291.76,291.84,2378.0,282.9422,282.9422,282.7,282.7775,2378.0
2022-12-09 12:40:00,292.04,292.05,291.34,291.4,2650.0,282.9713,282.981,282.293,282.3512,2650.0
2022-12-09 12:50:00,291.41,291.49,291.21,291.46,1871.0,282.3609,282.4384,282.1671,282.4093,1871.0
2022-12-09 13:00:00,291.48,291.48,290.9,290.98,2671.0,282.4287,282.4287,281.8667,281.9442,2671.0
2022-12-09 13:10:00,290.94,291.2,290.82,291.2,1700.0,281.9055,282.1574,281.7892,282.1574,1700.0
2022-12-09 13:20:00,291.02,291.03,290.7,290.76,1128.0,281.983,281.9927,281.6729,281.731,1128.0
2022-12-09 13:30:00,290.54,290.84,290.49,290.63,2857.0,281.5179,281.8086,281.4694,281.6051,2857.0
2022-12-09 13:40:00,290.78,290.78,290.47,290.7,1735.0,281.7504,281.7504,281.45,281.6729,1735.0
2022-12-09 13:50:00,290.72,290.78,290.3,290.47,14597.0,281.6923,281.7504,281.2853,281.45,14597.0
2022-12-09 14:00:00,290.61,290.61,289.99,290.32,900.0,281.5857,281.5857,280.985,281.3047,900.0
2022-12-09 14:10:00,290.08,290.64,289.97,290.59,2272.0,281.0722,281.6148,280.9656,281.5663,2272.0
2022-12-09 14:20:00,290.54,290.79,290.37,290.79,2144.0,281.5179,281.7601,281.3532,281.7601,2144.0
2022-12-09 14:30:00,290.66,290.8,290.39,290.8,1014.0,281.6341,281.7698,281.3725,281.7698,1014.0
2022-12-09 14:40:00,290.64,291.17,290.51,291.16,3592.0,281.6148,282.1283,281.4888,282.1186,3592.0
2022-12-09 14:50:00,291.1,291.42,291.0,291.19,4497.0,282.0605,282.3705,281.9636,282.1477,4497.0
2022-12-09 15:00:00,291.16,291.63,290.91,290.95,3510.0,282.1186,282.574,281.8764,281.9151,3510.0
2022-12-09 15:10:00,290.94,291.3,290.94,291.11,2598.0,281.9055,282.2543,281.9055,282.0702,2598.0
2022-12-09 15:20:00,291.0,291.0,290.51,290.56,3495.0,281.9636,281.9636,281.4888,281.5373,3495.0
2022-12-09 15:30:00,290.43,290.73,289.83,289.85,8471.0,281.4113,281.702,280.8299,280.8493,8471.0
2022-12-09 15:40:00,289.77,290.0,289.33,289.63,13508.0,280.7718,280.9946,280.3454,280.6361,13508.0
2022-12-09 15:50:00,289.49,289.79,289.1,289.63,21129.0,280.5005,280.7912,280.1226,280.6361,21129.0
2022-12-12 09:30:00,290.23,290.23,288.67,288.69,5284.0,281.2175,281.2175,279.7059,279.7253,5284.0
2022-12-12 09:40:00,289.33,289.43,288.42,289.04,21761.0,280.3454,280.4423,279.4637,280.0645,21761.0
2022-12-12 09:50:00,289.02,289.47,288.74,289.42,11464.0,280.0451,280.4811,279.7738,280.4327,11464.0
2022-12-12 10:00:00,289.32,289.9,289.17,289.9,4947.0,280.3358,280.8977,280.1904,280.8977,4947.0
2022-12-12 10:10:00,290.14,290.48,289.96,290.32,4667.0,281.1303,281.4597,280.9559,281.3047,4667.0
2022-12-12 10:20:00,290.46,291.0,290.46,290.47,2377.0,281.4404,281.9636,281.4404,281.45,2377.0
2022-12-12 10:30:00,290.32,291.5,290.29,291.36,3327.0,281.3047,282.4481,281.2756,282.3124,3327.0
2022-12-12 10:40:00,291.2,291.49,290.73,290.73,2914.0,282.1574,282.4384,281.702,281.702,2914.0
2022-12-12 10:50:00,290.55,290.85,290.24,290.41,7261.0,281.5276,281.8182,281.2272,281.3919,7261.0
2022-12-12 11:00:00,290.52,291.22,290.15,291.22,4201.0,281.4985,282.1768,281.14,282.1768,4201.0
2022-12-12 11:10:00,291.29,291.34,290.91,291.25,2507.0,282.2446,282.293,281.8764,282.2058,2507.0
2022-12-12 11:20:00,291.56,292.03,291.56,292.03,1231.0,282.5062,282.9616,282.5062,282.9616,1231.0
2022-12-12 11:30:00,291.87,291.99,291.77,291.99,1101.0,282.8066,282.9228,282.7097,282.9228,1101.0
2022-12-12 11:40:00,292.07,292.07,291.53,291.76,2229.0,283.0004,283.0004,282.4771,282.7,2229.0
2022-12-12 11:50:00,291.89,291.97,291.58,291.97,946.0,282.8259,282.9035,282.5256,282.9035,946.0
2022-12-12 12:00:00,292.03,292.54,292.02,292.36,2182.0,282.9616,283.4558,282.9519,283.2814,2182.0
2022-12-12 12:10:00,292.37,292.48,292.21,292.48,1657.0,283.291,283.3976,283.136,283.3976,1657.0
2022-12-12 12:20:00,292.44,292.77,292.33,292.77,2523.0,283.3589,283.6786,283.2523,283.6786,2523.0
2022-12-12 12:30:00,292.55,292.67,292.31,292.59,5806.0,283.4655,283.5817,283.2329,283.5042,5806.0
2022-12-12 12:40:00,292.71,293.08,292.37,293.08,5780.0,283.6205,283.979,283.291,283.979,5780.0
2022-12-12 12:50:00,293.05,293.58,293.04,293.48,17384.0,283.9499,284.4635,283.9402,284.3666,17384.0
2022-12-12 13:00:00,293.59,293.62,292.92,293.29,8102.0,284.4732,284.5022,283.824,284.1825,8102.0
2022-12-12 13:10:00,293.25,293.28,292.64,293.05,8441.0,284.1437,284.1728,283.5527,283.9499,8441.0
2022-12-12 13:20:00,293.01,293.1,292.87,292.92,4784.0,283.9112,283.9984,283.7755,283.824,4784.0
2022-12-12 13:30:00,293.1,293.65,293.1,293.65,2904.0,283.9984,284.5313,283.9984,284.5313,2904.0
2022-12-12 13:40:00,293.57,294.02,293.57,293.85,2906.0,284.4538,284.8898,284.4538,284.7251,2906.0
2022-12-12 13:50:00,293.84,293.84,293.39,293.66,5887.0,284.7154,284.7154,284.2794,284.541,5887.0
2022-12-12 14:00:00,293.76,294.0,293.74,293.95,3449.0,284.6379,284.8704,284.6185,284.822,3449.0
2022-12-12 14:10:00,293.86,294.06,293.72,293.72,4238.0,284.7348,284.9286,284.5991,284.5991,4238.0
2022-12-12 14:20:00,293.73,294.0,293.58,293.91,13803.0,284.6088,284.8704,284.4635,284.7832,13803.0
2022-12-12 14:30:00,293.83,293.85,293.5,293.68,4031.0,284.7057,284.7251,284.386,284.5604,4031.0
2022-12-12 14:40:00,293.76,293.86,293.58,293.64,5063.0,284.6379,284.7348,284.4635,284.5216,5063.0
2022-12-12 14:50:00,293.63,294.2,293.58,294.0,9104.0,284.5119,285.0642,284.4635,284.8704,9104.0
2022-12-12 15:00:00,294.0,294.52,294.0,294.45,33673.0,284.8704,285.3743,284.8704,285.3065,33673.0
2022-12-12 15:10:00,294.44,294.55,294.21,294.3,15854.0,285.2968,285.4033,285.0739,285.1611,15854.0
2022-12-12 15:20:00,294.32,295.08,294.28,295.0,8407.0,285.1805,285.9169,285.1417,285.8394,8407.0
2022-12-12 15:30:00,294.99,295.79,294.99,295.74,11966.0,285.8297,286.6048,285.8297,286.5564,11966.0
2022-12-12 15:40:00,295.77,296.25,295.59,295.98,34862.0,286.5855,287.0506,286.4111,286.7889,34862.0
2022-12-12 15:50:00,295.89,296.26,295.78,295.89,98512.0,286.7017,287.0602,286.5952,286.7017,98512.0
2022-12-13 09:30:00,304.59,304.59,299.16,299.42,24167.0,295.1316,295.1316,289.8702,290.1221,24167.0
2022-12-13 09:40:00,299.42,300.73,297.87,298.77,41634.0,290.1221,291.3914,288.6203,289.4923,41634.0
2022-12-13 09:50:00,298.74,300.45,298.67,300.17,23213.0,289.4632,291.1201,289.3954,290.8488,23213.0
2022-12-13 10:00:00,300.09,302.2,299.94,301.8,29717.0,290.7713,292.8158,290.626,292.4282,29717.0
2022-12-13 10:10:00,301.75,301.75,299.5,300.28,12945.0,292.3798,292.3798,290.1996,290.9554,12945.0
2022-12-13 10:20:00,300.38,300.4,299.02,299.76,8260.0,291.0523,291.0717,289.7345,290.4516,8260.0
2022-12-13 10:30:00,299.73,301.11,299.1,299.87,22123.0,290.4225,291.7596,289.8121,290.5581,22123.0
2022-12-13 10:40:00,299.93,300.68,299.13,299.26,26667.0,290.6163,291.343,289.8411,289.9671,26667.0
2022-12-13 10:50:00,299.03,299.61,298.95,299.55,5899.0,289.7442,290.3062,289.6667,290.2481,5899.0
2022-12-13 11:00:00,299.82,300.43,298.98,299.05,7577.0,290.5097,291.1008,289.6958,289.7636,7577.0
2022-12-13 11:10:00,298.94,299.64,298.94,299.31,5152.0,289.657,290.3353,289.657,290.0155,5152.0
2022-12-13 11:20:00,299.3,299.3,298.57,298.88,7434.0,290.0058,290.0058,289.2985,289.5989,7434.0
2022-12-13 11:30:00,299.17,300.16,299.05,299.7,50273.0,289.8799,290.8391,289.7636,290.3934,50273.0
2022-12-13 11:40:00,299.69,300.02,299.09,299.29,11030.0,290.3837,290.7035,289.8024,289.9962,11030.0
2022-12-13 11:50:00,299.41,299.44,298.13,298.72,4200.0,290.1124,290.1415,288.8722,289.4439,4200.0
2022-12-13 12:00:00,298.72,299.6,298.71,299.33,3932.0,289.4439,290.2965,289.4342,290.0349,3932.0
2022-12-13 12:10:00,299.13,299.13,297.41,297.41,3358.0,289.8411,289.8411,288.1745,288.1745,3358.0
2022-12-13 12:20:00,297.66,298.16,297.61,297.72,5557.0,288.4168,288.9012,288.3683,288.4749,5557.0
2022-12-13 12:30:00,297.71,298.18,297.47,298.06,12985.0,288.4652,288.9206,288.2327,288.8044,12985.0
2022-12-13 12:40:00,297.9,297.9,296.83,296.83,4965.0,288.6493,288.6493,287.6125,287.6125,4965.0
2022-12-13 12:50:00,296.82,297.29,296.2,297.15,13723.0,287.6029,288.0583,287.0021,287.9226,13723.0
2022-12-13 13:00:00,297.31,297.88,297.16,297.46,5778.0,288.0776,288.6299,287.9323,288.223,5778.0
2022-12-13 13:10:00,297.72,298.83,297.72,298.83,3609.0,288.4749,289.5504,288.4749,289.5504,3609.0
2022-12-13 13:20:00,298.85,299.13,298.34,298.34,10620.0,289.5698,289.8411,289.0757,289.0757,10620.0
2022-12-13 13:30:00,298.59,298.73,298.06,298.13,10196.0,289.3179,289.4535,288.8044,288.8722,10196.0
2022-12-13 13:40:00,297.93,298.42,297.78,297.78,4803.0,288.6784,289.1532,288.533,288.533,4803.0
2022-12-13 13:50:00,297.74,298.13,297.45,298.13,4869.0,288.4943,288.8722,288.2133,288.8722,4869.0
2022-12-13 14:00:00,298.19,298.47,297.62,297.81,4397.0,288.9303,289.2016,288.378,288.5621,4397.0
2022-12-13 14:10:00,297.65,298.14,297.65,298.0,8701.0,288.4071,288.8819,288.4071,288.7462,8701.0
2022-12-13 14:20:00,297.89,298.54,297.69,298.49,6027.0,288.6396,289.2694,288.4458,289.221,6027.0
2022-12-13 14:30:00,298.39,299.15,298.27,299.15,4240.0,289.1241,289.8605,289.0078,289.8605,4240.0
2022-12-13 14:40:00,299.05,299.72,298.85,299.47,2832.0,289.7636,290.4128,289.5698,290.1706,2832.0
2022-12-13 14:50:00,299.39,299.39,298.22,299.08,8628.0,290.0931,290.0931,288.9594,289.7927,8628.0
2022-12-13 15:00:00,298.98,299.06,297.46,297.82,7846.0,289.6958,289.7733,288.223,288.5718,7846.0
2022-12-13 15:10:00,297.78,297.78,297.02,297.58,6541.0,288.533,288.533,287.7966,288.3393,6541.0
2022-12-13 15:20:00,297.38,298.14,297.18,297.93,6384.0,288.1455,288.8819,287.9517,288.6784,6384.0
2022-12-13 15:30:00,298.01,298.68,297.61,297.87,9025.0,288.7559,289.4051,288.3683,288.6203,9025.0
2022-12-13 15:40:00,297.78,298.81,297.57,298.54,22091.0,288.533,289.5311,288.3296,289.2694,22091.0
2022-12-13 15:50:00,298.52,298.99,297.71,298.42,53059.0,289.2501,289.7055,288.4652,289.1532,53059.0
2022-12-14 09:30:00,298.5,299.99,298.5,299.41,4338.0,289.2307,290.6744,289.2307,290.1124,4338.0
2022-12-14 09:40:00,299.35,299.74,298.3,299.74,13125.0,290.0543,290.4322,289.0369,290.4322,13125.0
2022-12-14 09:50:00,299.74,301.0,299.74,300.41,6262.0,290.4322,291.6531,290.4322,291.0814,6262.0
2022-12-14 10:00:00,300.24,300.88,300.0,300.66,11063.0,290.9167,291.5368,290.6841,291.3236,11063.0
2022-12-14 10:10:00,300.8,301.65,300.73,301.59,10299.0,291.4593,292.2829,291.3914,292.2247,10299.0
2022-12-14 10:20:00,301.77,302.54,301.26,302.51,11213.0,292.3991,293.1452,291.905,293.1162,11213.0
2022-12-14 10:30:00,302.4,303.41,302.23,302.86,19750.0,293.0096,293.9882,292.8449,293.4553,19750.0
2022-12-14 10:40:00,303.24,304.28,303.18,303.73,27138.0,293.8235,294.8312,293.7654,294.2983,27138.0
2022-12-14 10:50:00,303.78,304.02,303.18,303.33,7269.0,294.3467,294.5793,293.7654,293.9107,7269.0
2022-12-14 11:00:00,303.46,304.05,302.28,302.29,4502.0,294.0367,294.6083,292.8933,292.903,4502.0
2022-12-14 11:10:00,302.15,302.38,301.79,302.27,3644.0,292.7673,292.9902,292.4185,292.8836,3644.0
2022-12-14 11:20:00,302.32,302.73,301.96,302.6,3442.0,292.9321,293.3293,292.5832,293.2034,3442.0
2022-12-14 11:30:00,302.43,302.57,302.42,302.53,1113.0,293.0387,293.1743,293.029,293.1355,1113.0
2022-12-14 11:40:00,302.38,302.91,302.26,302.26,6507.0,292.9902,293.5037,292.8739,292.8739,6507.0
2022-12-14 11:50:00,302.41,302.41,301.86,302.05,841.0,293.0193,293.0193,292.4864,292.6705,841.0
2022-12-14 12:00:00,301.92,302.3,301.91,302.18,1551.0,292.5445,292.9127,292.5348,292.7964,1551.0
2022-12-14 12:10:00,301.9,302.14,301.84,301.85,1422.0,292.5251,292.7577,292.467,292.4767,1422.0
2022-12-14 12:20:00,301.83,302.22,301.62,301.67,2382.0,292.4573,292.8352,292.2538,292.3023,2382.0
2022-12-14 12:30:00,301.54,301.92,301.54,301.78,1502.0,292.1763,292.5445,292.1763,292.4088,1502.0
2022-12-14 12:40:00,301.8,302.14,301.56,301.56,2600.0,292.4282,292.7577,292.1957,292.1957,2600.0
2022-12-14 12:50:00,301.72,301.72,301.39,301.44,1651.0,292.3507,292.3507,292.0309,292.0794,1651.0
2022-12-14 13:00:00,301.43,301.87,301.36,301.7,2917.0,292.0697,292.496,292.0019,292.3313,2917.0
2022-12-14 13:10:00,301.85,301.89,301.56,301.68,2782.0,292.4767,292.5154,292.1957,292.3119,2782.0
2022-12-14 13:20:00,301.8,301.89,301.68,301.72,4688.0,292.4282,292.5154,292.3119,292.3507,4688.0
2022-12-14 13:30:00,301.72,302.55,301.71,302.53,3842.0,292.3507,293.1549,292.341,293.1355,3842.0
2022-12-14 13:40:00,302.5,302.59,302.21,302.21,2808.0,293.1065,293.1937,292.8255,292.8255,2808.0
2022-12-14 13:50:00,302.04,302.7,301.89,302.33,4116.0,292.6608,293.3003,292.5154,292.9418,4116.0
2022-12-14 14:00:00,302.08,302.08,298.24,298.24,27494.0,292.6995,292.6995,288.9788,288.9788,27494.0
2022-12-14 14:10:00,297.58,297.91,296.64,297.29,8976.0,288.3393,288.659,287.4284,288.0583,8976.0
2022-12-14 14:20:00,297.43,298.1,297.25,297.79,3386.0,288.1939,288.8431,288.0195,288.5427,3386.0
2022-12-14 14:30:00,297.16,297.67,295.13,295.57,4154.0,287.9323,288.4265,285.9653,286.3917,4154.0
2022-12-14 14:40:00,295.56,297.74,295.25,296.3,5460.0,286.382,288.4943,286.0816,287.099,5460.0
2022-12-14 14:50:00,297.46,297.46,295.1,296.23,6701.0,288.223,288.223,285.9363,287.0312,6701.0
2022-12-14 15:00:00,295.89,298.05,295.63,297.32,4642.0,286.7017,288.7947,286.4498,288.0873,4642.0
2022-12-14 15:10:00,297.56,299.34,297.35,297.93,8874.0,288.3199,290.0446,288.1164,288.6784,8874.0
2022-12-14 15:20:00,298.02,298.26,296.14,296.14,4598.0,288.7656,288.9981,286.944,286.944,4598.0
2022-12-14 15:30:00,295.79,296.02,294.94,295.69,12039.0,286.6048,286.8277,285.7812,286.5079,12039.0
2022-12-14 15:40:00,295.89,296.69,295.5,296.44,9292.0,286.7017,287.4769,286.3238,287.2347,9292.0
2022-12-14 15:50:00,296.72,297.4,296.51,297.1,49304.0,287.506,288.1648,287.3025,287.8742,49304.0
2022-12-15 09:30:00,292.76,292.91,290.3,291.87,14475.0,283.6689,283.8143,281.2853,282.8066,14475.0
2022-12-15 09:40:00,291.76,292.51,291.47,291.82,5733.0,282.7,283.4267,282.419,282.7581,5733.0
2022-12-15 09:50:00,291.83,291.91,289.65,290.15,5112.0,282.7678,282.8453,280.6555,281.14,5112.0
2022-12-15 10:00:00,290.41,290.53,289.45,289.92,7525.0,281.3919,281.5082,280.4617,280.9171,7525.0
2022-12-15 10:10:00,289.83,291.08,289.77,290.7,8967.0,280.8299,282.0411,280.7718,281.6729,8967.0
2022-12-15 10:20:00,290.69,291.31,290.46,290.83,11618.0,281.6632,282.264,281.4404,281.7989,11618.0
2022-12-15 10:30:00,290.86,292.19,290.48,292.19,7989.0,281.8279,283.1166,281.4597,283.1166,7989.0
2022-12-15 10:40:00,291.98,292.14,291.4,291.43,7145.0,282.9132,283.0682,282.3512,282.3802,7145.0
2022-12-15 10:50:00,291.39,291.7,290.76,291.03,6669.0,282.3415,282.6418,281.731,281.9927,6669.0
2022-12-15 11:00:00,291.14,291.54,290.78,290.78,6581.0,282.0992,282.4868,281.7504,281.7504,6581.0
2022-12-15 11:10:00,290.73,290.73,289.65,290.07,4667.0,281.702,281.702,280.6555,281.0625,4667.0
2022-12-15 11:20:00,290.06,290.06,289.5,289.71,5127.0,281.0528,281.0528,280.5102,280.7136,5127.0
2022-12-15 11:30:00,289.62,290.03,289.37,289.88,4789.0,280.6264,281.0237,280.3842,280.8784,4789.0
2022-12-15 11:40:00,289.74,289.74,289.2,289.25,7498.0,280.7427,280.7427,280.2195,280.2679,7498.0
2022-12-15 11:50:00,289.34,290.05,289.12,289.96,5690.0,280.3551,281.0431,280.142,280.9559,5690.0
2022-12-15 12:00:00,289.93,290.47,289.93,290.31,4095.0,280.9268,281.45,280.9268,281.295,4095.0
2022-12-15 12:10:00,290.23,290.4,290.05,290.37,1714.0,281.2175,281.3822,281.0431,281.3532,1714.0
2022-12-15 12:20:00,290.29,290.46,289.89,290.07,8014.0,281.2756,281.4404,280.8881,281.0625,8014.0
2022-12-15 12:30:00,290.36,290.89,290.21,290.21,3511.0,281.3435,281.857,281.1981,281.1981,3511.0
2022-12-15 12:40:00,290.24,290.32,289.73,289.99,2632.0,281.2272,281.3047,280.733,280.985,2632.0
2022-12-15 12:50:00,289.99,290.12,289.66,289.76,4957.0,280.985,281.1109,280.6652,280.7621,4957.0
2022-12-15 13:00:00,289.84,290.0,289.52,289.69,10331.0,280.8396,280.9946,280.5295,280.6943,10331.0
2022-12-15 13:10:00,289.58,289.62,289.08,289.08,3934.0,280.5877,280.6264,280.1032,280.1032,3934.0
2022-12-15 13:20:00,289.07,289.3,288.9,289.3,2575.0,280.0935,280.3164,279.9288,280.3164,2575.0
2022-12-15 13:30:00,289.3,289.6,289.18,289.57,6271.0,280.3164,280.6071,280.2001,280.578,6271.0
2022-12-15 13:40:00,289.69,289.69,288.89,289.01,3687.0,280.6943,280.6943,279.9191,280.0354,3687.0
2022-12-15 13:50:00,288.9,289.54,288.81,289.43,5142.0,279.9288,280.5489,279.8416,280.4423,5142.0
2022-12-15 14:00:00,289.45,289.69,289.08,289.08,7220.0,280.4617,280.6943,280.1032,280.1032,7220.0
2022-12-15 14:10:00,289.03,289.36,288.9,289.28,6129.0,280.0548,280.3745,279.9288,280.297,6129.0
2022-12-15 14:20:00,289.2,289.27,288.85,289.09,7974.0,280.2195,280.2873,279.8804,280.1129,7974.0
2022-12-15 14:30:00,288.98,289.96,288.91,289.71,11663.0,280.0063,280.9559,279.9385,280.7136,11663.0
2022-12-15 14:40:00,289.85,290.31,289.63,289.86,8104.0,280.8493,281.295,280.6361,280.859,8104.0
2022-12-15 14:50:00,289.98,290.14,289.64,290.06,5740.0,280.9753,281.1303,280.6458,281.0528,5740.0
2022-12-15 15:00:00,290.23,290.76,290.23,290.75,4643.0,281.2175,281.731,281.2175,281.7214,4643.0
2022-12-15 15:10:00,290.68,290.68,289.72,289.72,9828.0,281.6535,281.6535,280.7233,280.7233,9828.0
2022-12-15 15:20:00,289.72,290.63,289.62,290.56,9178.0,280.7233,281.6051,280.6264,281.5373,9178.0
2022-12-15 15:30:00,290.66,291.31,290.49,290.73,16522.0,281.6341,282.264,281.4694,281.702,16522.0
2022-12-15 15:40:00,290.62,290.65,289.57,290.02,19526.0,281.5954,281.6245,280.578,281.014,19526.0
2022-12-15 15:50:00,290.0,290.38,289.31,289.7,53386.0,280.9946,281.3628,280.3261,280.704,53386.0
2022-12-16 09:30:00,288.15,288.76,286.26,287.04,106576.0,279.2021,279.7931,277.3708,278.1266,106576.0
2022-12-16 09:40:00,287.88,289.42,287.52,289.42,35680.0,278.9405,280.4327,278.5917,280.4327,35680.0
2022-12-16 09:50:00,289.1,289.44,288.18,289.16,4693.0,280.1226,280.452,279.2312,280.1807,4693.0
2022-12-16 10:00:00,289.11,289.52,288.02,288.06,19427.0,280.1323,280.5295,279.0761,279.1149,19427.0
2022-12-16 10:10:00,287.96,288.49,287.92,288.23,10238.0,279.018,279.5315,278.9792,279.2796,10238.0
2022-12-16 10:20:00,288.33,288.75,287.84,287.92,29259.0,279.3765,279.7835,278.9017,278.9792,29259.0
2022-12-16 10:30:00,287.88,288.68,287.46,288.68,18987.0,278.9405,279.7156,278.5335,279.7156,18987.0
2022-12-16 10:40:00,288.47,289.35,288.39,288.65,8398.0,279.5122,280.3648,279.4346,279.6866,8398.0
2022-12-16 10:50:00,288.35,288.94,288.2,288.22,5808.0,279.3959,279.9676,279.2505,279.2699,5808.0
2022-12-16 11:00:00,288.34,288.6,287.76,288.32,8878.0,279.3862,279.6381,278.8242,279.3668,8878.0
2022-12-16 11:10:00,288.19,288.79,287.72,288.5,5167.0,279.2408,279.8222,278.7854,279.5412,5167.0
2022-12-16 11:20:00,288.47,288.57,288.13,288.18,3036.0,279.5122,279.609,279.1827,279.2312,3036.0
2022-12-16 11:30:00,288.16,288.58,288.02,288.08,6755.0,279.2118,279.6187,279.0761,279.1343,6755.0
2022-12-16 11:40:00,288.0,288.08,286.93,286.93,19279.0,279.0567,279.1343,278.02,278.02,19279.0
2022-12-16 11:50:00,287.06,287.2,286.79,286.79,4316.0,278.1459,278.2816,277.8843,277.8843,4316.0
2022-12-16 12:00:00,286.91,287.13,286.76,287.13,7830.0,278.0006,278.2138,277.8553,278.2138,7830.0
2022-12-16 12:10:00,287.07,287.31,286.82,287.31,8637.0,278.1556,278.3882,277.9134,278.3882,8637.0
2022-12-16 12:20:00,287.25,287.25,286.78,287.18,4546.0,278.33,278.33,277.8746,278.2622,4546.0
2022-12-16 12:30:00,287.07,287.27,286.51,287.1,6823.0,278.1556,278.3494,277.613,278.1847,6823.0
2022-12-16 12:40:00,287.07,287.17,286.58,286.82,5751.0,278.1556,278.2525,277.6808,277.9134,5751.0
2022-12-16 12:50:00,286.81,286.92,285.88,285.9,8475.0,277.9037,278.0103,277.0026,277.022,8475.0
2022-12-16 13:00:00,285.68,285.9,285.32,285.53,3862.0,276.8088,277.022,276.46,276.6634,3862.0
2022-12-16 13:10:00,285.52,285.59,284.81,285.18,6855.0,276.6538,276.7216,275.9658,276.3243,6855.0
2022-12-16 13:20:00,285.03,285.03,284.54,284.73,3154.0,276.179,276.179,275.7042,275.8883,3154.0
2022-12-16 13:30:00,284.62,285.48,284.62,285.26,4712.0,275.7817,276.615,275.7817,276.4018,4712.0
2022-12-16 13:40:00,285.11,285.75,285.06,285.71,5136.0,276.2565,276.8766,276.208,276.8379,5136.0
2022-12-16 13:50:00,285.69,285.92,285.6,285.65,11368.0,276.8185,277.0413,276.7313,276.7797,11368.0
2022-12-16 14:00:00,285.65,285.89,285.31,285.85,11481.0,276.7797,277.0123,276.4503,276.9735,11481.0
2022-12-16 14:10:00,285.87,286.16,285.73,285.95,7667.0,276.9929,277.2739,276.8572,277.0704,7667.0
2022-12-16 14:20:00,285.96,285.96,285.01,285.1,3112.0,277.0801,277.0801,276.1596,276.2468,3112.0
2022-12-16 14:30:00,285.01,285.01,284.66,284.88,6607.0,276.1596,276.1596,275.8205,276.0336,6607.0
2022-12-16 14:40:00,284.83,284.94,284.55,284.82,9097.0,275.9852,276.0918,275.7139,275.9755,9097.0
2022-12-16 14:50:00,284.87,286.0,284.87,285.91,7882.0,276.0239,277.1189,276.0239,277.0316,7882.0
2022-12-16 15:00:00,285.87,286.06,284.96,285.11,18266.0,276.9929,277.177,276.1111,276.2565,18266.0
2022-12-16 15:10:00,285.26,286.41,285.25,286.0,6962.0,276.4018,277.5161,276.3921,277.1189,6962.0
2022-12-16 15:20:00,286.1,286.17,285.45,285.93,11747.0,277.2157,277.2836,276.5859,277.051,11747.0
2022-12-16 15:30:00,285.94,286.25,285.78,285.9,13529.0,277.0607,277.3611,276.9057,277.022,13529.0
2022-12-16 15:40:00,285.88,286.1,285.36,285.41,18469.0,277.0026,277.2157,276.4987,276.5472,18469.0
2022-12-16 15:50:00,285.63,286.26,285.45,285.55,60046.0,276.7603,277.3708,276.5859,276.6828,60046.0
2022-12-19 09:30:00,285.77,288.59,285.77,288.23,11226.0,276.896,279.6284,276.896,279.2796,11226.0
2022-12-19 09:40:00,288.25,288.34,286.49,286.79,8428.0,279.299,279.3862,277.5936,277.8843,8428.0
2022-12-19 09:50:00,287.09,287.73,286.92,287.73,6069.0,278.175,278.7951,278.0103,278.7951,6069.0
2022-12-19 10:00:00,287.47,287.72,287.01,287.03,3926.0,278.5432,278.7854,278.0975,278.1169,3926.0
2022-12-19 10:10:00,287.33,287.94,287.05,287.53,6055.0,278.4076,278.9986,278.1362,278.6013,6055.0
2022-12-19 10:20:00,287.53,288.22,287.42,288.06,7400.0,278.6013,279.2699,278.4948,279.1149,7400.0
2022-12-19 10:30:00,288.11,288.58,287.69,287.69,8162.0,279.1633,279.6187,278.7564,278.7564,8162.0
2022-12-19 10:40:00,287.63,288.56,287.54,288.26,7715.0,278.6982,279.5994,278.611,279.3087,7715.0
2022-12-19 10:50:00,288.17,288.17,287.55,287.8,8248.0,279.2215,279.2215,278.6207,278.863,8248.0
2022-12-19 11:00:00,287.79,287.97,286.99,287.17,9855.0,278.8533,279.0277,278.0781,278.2525,9855.0
2022-12-19 11:10:00,287.13,287.22,286.68,287.16,4329.0,278.2138,278.301,277.7777,278.2428,4329.0
2022-12-19 11:20:00,287.13,287.18,286.73,287.02,7870.0,278.2138,278.2622,277.8262,278.1072,7870.0
2022-12-19 11:30:00,287.0,287.03,285.9,285.94,6272.0,278.0878,278.1169,277.022,277.0607,6272.0
2022-12-19 11:40:00,285.93,286.0,285.66,285.84,5562.0,277.051,277.1189,276.7894,276.9638,5562.0
2022-12-19 11:50:00,285.94,285.95,285.36,285.56,5000.0,277.0607,277.0704,276.4987,276.6925,5000.0
2022-12-19 12:00:00,285.57,286.2,285.57,286.16,4887.0,276.7022,277.3126,276.7022,277.2739,4887.0
2022-12-19 12:10:00,286.12,286.44,286.12,286.27,2555.0,277.2351,277.5452,277.2351,277.3805,2555.0
2022-12-19 12:20:00,286.2,286.2,285.71,285.85,4380.0,277.3126,277.3126,276.8379,276.9735,4380.0
2022-12-19 12:30:00,285.63,285.83,285.44,285.7,3966.0,276.7603,276.9541,276.5762,276.8282,3966.0
2022-12-19 12:40:00,285.66,285.8,285.41,285.73,5641.0,276.7894,276.9251,276.5472,276.8572,5641.0
2022-12-19 12:50:00,285.73,285.89,285.64,285.68,6309.0,276.8572,277.0123,276.77,276.8088,6309.0
2022-12-19 13:00:00,285.8,285.81,285.09,285.09,7523.0,276.9251,276.9348,276.2371,276.2371,7523.0
2022-12-19 13:10:00,285.12,285.32,284.82,284.82,4397.0,276.2662,276.46,275.9755,275.9755,4397.0
2022-12-19 13:20:00,284.76,285.11,284.05,284.1,13262.0,275.9174,276.2565,275.2294,275.2779,13262.0
2022-12-19 13:30:00,284.0,284.08,283.69,284.05,4039.0,275.181,275.2585,274.8806,275.2294,4039.0
2022-12-19 13:40:00,283.99,284.01,283.19,283.76,6566.0,275.1713,275.1906,274.3961,274.9484,6566.0
2022-12-19 13:50:00,283.79,284.24,283.79,284.11,7611.0,274.9775,275.4135,274.9775,275.2875,7611.0
2022-12-19 14:00:00,284.09,284.11,283.36,283.72,3965.0,275.2682,275.2875,274.5608,274.9097,3965.0
2022-12-19 14:10:00,283.73,283.76,283.11,283.12,2676.0,274.9193,274.9484,274.3186,274.3283,2676.0
2022-12-19 14:20:00,283.11,283.75,282.96,283.02,11916.0,274.3186,274.9387,274.1733,274.2314,11916.0
2022-12-19 14:30:00,282.98,283.62,282.98,283.43,4114.0,274.1926,274.8128,274.1926,274.6287,4114.0
2022-12-19 14:40:00,283.49,283.86,282.95,283.31,6977.0,274.6868,275.0453,274.1636,274.5124,6977.0
2022-12-19 14:50:00,282.95,282.95,282.26,282.47,5171.0,274.1636,274.1636,273.495,273.6985,5171.0
2022-12-19 15:00:00,282.22,282.44,281.89,282.44,5670.0,273.4562,273.6694,273.1365,273.6694,5670.0
2022-12-19 15:10:00,282.4,282.74,282.3,282.69,4461.0,273.6306,273.9601,273.5337,273.9116,4461.0
2022-12-19 15:20:00,282.61,282.93,282.46,282.8,4926.0,273.8341,274.1442,273.6888,274.0182,4926.0
2022-12-19 15:30:00,282.79,283.32,282.78,282.98,9428.0,274.0085,274.5221,273.9988,274.1926,9428.0
2022-12-19 15:40:00,282.61,283.1,282.34,282.95,14880.0,273.8341,274.3089,273.5725,274.1636,14880.0
2022-12-19 15:50:00,282.99,283.24,282.32,282.47,58475.0,274.2023,274.4446,273.5531,273.6985,58475.0
2022-12-20 09:30:00,282.43,284.35,281.19,283.83,15521.0,273.6597,275.5201,272.4582,275.0162,15521.0
2022-12-20 09:40:00,284.34,284.8,283.8,284.28,15040.0,275.5104,275.9561,274.9872,275.4523,15040.0
2022-12-20 09:50:00,284.12,285.12,284.11,285.12,20749.0,275.2972,276.2662,275.2875,276.2662,20749.0
2022-12-20 10:00:00,285.28,285.81,285.28,285.44,8248.0,276.4212,276.9348,276.4212,276.5762,8248.0
2022-12-20 10:10:00,285.64,285.71,284.85,285.51,11391.0,276.77,276.8379,276.0046,276.6441,11391.0
2022-12-20 10:20:00,285.71,286.1,285.27,285.7,6958.0,276.8379,277.2157,276.4115,276.8282,6958.0
2022-12-20 10:30:00,285.79,285.92,285.27,285.61,6938.0,276.9154,277.0413,276.4115,276.741,6938.0
2022-12-20 10:40:00,285.75,285.76,285.07,285.55,10486.0,276.8766,276.8863,276.2177,276.6828,10486.0
2022-12-20 10:50:00,285.49,286.32,285.48,286.01,5629.0,276.6247,277.4289,276.615,277.1285,5629.0
2022-12-20 11:00:00,285.7,285.99,285.7,285.73,2826.0,276.8282,277.1092,276.8282,276.8572,2826.0
2022-12-20 11:10:00,285.59,285.59,284.36,284.45,6874.0,276.7216,276.7216,275.5298,275.617,6874.0
2022-12-20 11:20:00,284.49,284.69,284.15,284.32,6596.0,275.6557,275.8495,275.3263,275.491,6596.0
2022-12-20 11:30:00,284.52,285.23,284.46,285.23,5864.0,275.6848,276.3728,275.6267,276.3728,5864.0
2022-12-20 11:40:00,285.17,285.66,285.09,285.65,6920.0,276.3146,276.7894,276.2371,276.7797,6920.0
2022-12-20 11:50:00,286.01,286.1,285.57,286.1,6579.0,277.1285,277.2157,276.7022,277.2157,6579.0
2022-12-20 12:00:00,286.22,286.36,285.99,286.19,1826.0,277.332,277.4677,277.1092,277.303,1826.0
2022-12-20 12:10:00,286.0,286.09,285.63,285.63,1399.0,277.1189,277.2061,276.7603,276.7603,1399.0
2022-12-20 12:20:00,285.54,286.04,285.46,285.82,4393.0,276.6731,277.1576,276.5956,276.9444,4393.0
2022-12-20 12:30:00,285.63,285.65,285.32,285.5,1100.0,276.7603,276.7797,276.46,276.6344,1100.0
2022-12-20 12:40:00,285.44,286.04,285.44,286.01,1029.0,276.5762,277.1576,276.5762,277.1285,1029.0
2022-12-20 12:50:00,286.04,286.5,286.04,286.36,3569.0,277.1576,277.6033,277.1576,277.4677,3569.0
2022-12-20 13:00:00,286.46,286.46,286.13,286.24,2801.0,277.5646,277.5646,277.2448,277.3514,2801.0
2022-12-20 13:10:00,286.17,286.66,286.11,286.47,2752.0,277.2836,277.7584,277.2254,277.5743,2752.0
2022-12-20 13:20:00,286.38,286.96,286.38,286.75,3413.0,277.4871,278.049,277.4871,277.8456,3413.0
2022-12-20 13:30:00,286.87,287.21,286.72,287.21,1781.0,277.9618,278.2913,277.8165,278.2913,1781.0
2022-12-20 13:40:00,287.21,287.5,287.03,287.47,5022.0,278.2913,278.5723,278.1169,278.5432,5022.0
2022-12-20 13:50:00,287.59,287.74,287.31,287.31,4784.0,278.6595,278.8048,278.3882,278.3882,4784.0
2022-12-20 14:00:00,287.47,287.88,287.26,287.7,4267.0,278.5432,278.9405,278.3397,278.7661,4267.0
2022-12-20 14:10:00,287.87,287.98,287.74,287.74,2369.0,278.9308,279.0374,278.8048,278.8048,2369.0
2022-12-20 14:20:00,287.81,288.15,287.61,287.83,4321.0,278.8726,279.2021,278.6789,278.892,4321.0
2022-12-20 14:30:00,287.79,287.79,287.12,287.12,3319.0,278.8533,278.8533,278.2041,278.2041,3319.0
2022-12-20 14:40:00,287.11,287.14,286.83,287.08,20384.0,278.1944,278.2235,277.9231,278.1653,20384.0
2022-12-20 14:50:00,286.98,287.25,286.82,287.05,5679.0,278.0684,278.33,277.9134,278.1362,5679.0
2022-12-20 15:00:00,287.12,287.12,286.06,286.29,5286.0,278.2041,278.2041,277.177,277.3998,5286.0
2022-12-20 15:10:00,286.34,287.14,286.34,286.98,7202.0,277.4483,278.2235,277.4483,278.0684,7202.0
2022-12-20 15:20:00,286.85,287.63,286.76,287.63,7746.0,277.9425,278.6982,277.8553,278.6982,7746.0
2022-12-20 15:30:00,287.52,287.93,287.4,287.92,8301.0,278.5917,278.9889,278.4754,278.9792,8301.0
2022-12-20 15:40:00,287.91,287.92,287.49,287.66,10135.0,278.9695,278.9792,278.5626,278.7273,10135.0
2022-12-20 15:50:00,287.62,287.9,286.41,286.66,41663.0,278.6885,278.9599,277.5161,277.7584,41663.0
2022-12-21 09:30:00,289.59,290.69,288.45,290.23,10558.0,280.5974,281.6632,279.4928,281.2175,10558.0
2022-12-21 09:40:00,289.73,290.01,289.2,289.4,3692.0,280.733,281.0043,280.2195,280.4133,3692.0
2022-12-21 09:50:00,289.13,289.73,288.66,289.68,11362.0,280.1517,280.733,279.6963,280.6846,11362.0
2022-12-21 10:00:00,289.9,290.51,289.89,290.31,14856.0,280.8977,281.4888,280.8881,281.295,14856.0
2022-12-21 10:10:00,290.25,290.25,289.04,289.18,7622.0,281.2369,281.2369,280.0645,280.2001,7622.0
2022-12-21 10:20:00,289.02,290.28,288.95,290.28,13796.0,280.0451,281.2659,279.9772,281.2659,13796.0
2022-12-21 10:30:00,290.1,290.92,289.9,290.92,7273.0,281.0915,281.8861,280.8977,281.8861,7273.0
2022-12-21 10:40:00,290.94,291.2,290.39,290.42,2638.0,281.9055,282.1574,281.3725,281.4016,2638.0
2022-12-21 10:50:00,290.59,290.69,290.23,290.41,5606.0,281.5663,281.6632,281.2175,281.3919,5606.0
2022-12-21 11:00:00,290.66,291.29,290.66,290.74,6515.0,281.6341,282.2446,281.6341,281.7117,6515.0
2022-12-21 11:10:00,290.91,291.32,290.82,290.96,3337.0,281.8764,282.2737,281.7892,281.9248,3337.0
2022-12-21 11:20:00,290.81,290.96,290.15,290.45,7865.0,281.7795,281.9248,281.14,281.4307,7865.0
2022-12-21 11:30:00,290.73,290.8,290.52,290.7,3885.0,281.702,281.7698,281.4985,281.6729,3885.0
2022-12-21 11:40:00,290.59,290.93,290.32,290.64,2699.0,281.5663,281.8958,281.3047,281.6148,2699.0
2022-12-21 11:50:00,290.73,290.73,290.16,290.16,3192.0,281.702,281.702,281.1497,281.1497,3192.0
2022-12-21 12:00:00,290.15,290.18,289.84,290.15,2386.0,281.14,281.1691,280.8396,281.14,2386.0
2022-12-21 12:10:00,290.06,290.11,289.63,290.08,5107.0,281.0528,281.1012,280.6361,281.0722,5107.0
2022-12-21 12:20:00,290.09,290.26,289.3,289.45,9190.0,281.0818,281.2466,280.3164,280.4617,9190.0
2022-12-21 12:30:00,289.41,290.04,289.41,290.0,3245.0,280.423,281.0334,280.423,280.9946,3245.0
2022-12-21 12:40:00,290.01,290.21,289.64,289.92,6508.0,281.0043,281.1981,280.6458,280.9171,6508.0
2022-12-21 12:50:00,289.94,290.38,289.94,290.38,9880.0,280.9365,281.3628,280.9365,281.3628,9880.0
2022-12-21 13:00:00,290.49,291.06,290.49,291.06,2434.0,281.4694,282.0217,281.4694,282.0217,2434.0
2022-12-21 13:10:00,291.07,291.11,290.82,291.0,3155.0,282.0314,282.0702,281.7892,281.9636,3155.0
2022-12-21 13:20:00,291.06,291.19,290.82,291.01,5332.0,282.0217,282.1477,281.7892,281.9733,5332.0
2022-12-21 13:30:00,291.08,291.67,291.01,291.63,3660.0,282.0411,282.6128,281.9733,282.574,3660.0
2022-12-21 13:40:00,291.68,292.14,291.46,292.14,6580.0,282.6225,283.0682,282.4093,283.0682,6580.0
2022-12-21 13:50:00,292.08,292.24,292.01,292.05,5439.0,283.01,283.1651,282.9422,282.981,5439.0
2022-12-21 14:00:00,292.11,292.76,292.09,292.66,22596.0,283.0391,283.6689,283.0197,283.572,22596.0
2022-12-21 14:10:00,292.65,292.81,292.29,292.38,13371.0,283.5623,283.7174,283.2135,283.3007,13371.0
2022-12-21 14:20:00,292.32,292.32,291.27,291.48,12090.0,283.2426,283.2426,282.2252,282.4287,12090.0
2022-12-21 14:30:00,291.61,292.14,291.53,291.89,9854.0,282.5546,283.0682,282.4771,282.8259,9854.0
2022-12-21 14:40:00,291.92,292.12,291.72,291.94,3354.0,282.855,283.0488,282.6612,282.8744,3354.0
2022-12-21 14:50:00,291.87,291.92,291.38,291.92,4152.0,282.8066,282.855,282.3318,282.855,4152.0
2022-12-21 15:00:00,291.78,291.96,291.29,291.29,1632.0,282.7194,282.8938,282.2446,282.2446,1632.0
2022-12-21 15:10:00,291.49,291.8,291.49,291.67,2045.0,282.4384,282.7387,282.4384,282.6128,2045.0
2022-12-21 15:20:00,291.54,291.66,291.47,291.47,1725.0,282.4868,282.6031,282.419,282.419,1725.0
2022-12-21 15:30:00,291.38,291.78,291.37,291.78,4112.0,282.3318,282.7194,282.3221,282.7194,4112.0
2022-12-21 15:40:00,291.93,292.04,291.73,292.0,7096.0,282.8647,282.9713,282.6709,282.9325,7096.0
2022-12-21 15:50:00,292.08,292.24,291.58,292.05,56024.0,283.01,283.1651,282.5256,282.981,56024.0
2022-12-22 09:30:00,289.22,289.22,287.72,288.49,8332.0,280.2389,280.2389,278.7854,279.5315,8332.0
2022-12-22 09:40:00,288.44,289.13,287.62,288.33,4558.0,279.4831,280.1517,278.6885,279.3765,4558.0
2022-12-22 09:50:00,288.3,288.61,287.73,288.2,2095.0,279.3474,279.6478,278.7951,279.2505,2095.0
2022-12-22 10:00:00,288.13,288.43,287.35,287.35,14325.0,279.1827,279.4734,278.4269,278.4269,14325.0
2022-12-22 10:10:00,287.5,288.02,286.88,287.93,2678.0,278.5723,279.0761,277.9715,278.9889,2678.0
2022-12-22 10:20:00,287.92,288.31,287.63,288.04,5503.0,278.9792,279.3571,278.6982,279.0955,5503.0
2022-12-22 10:30:00,287.99,288.45,287.76,288.26,3385.0,279.0471,279.4928,278.8242,279.3087,3385.0
2022-12-22 10:40:00,288.29,289.07,288.12,289.07,3770.0,279.3377,280.0935,279.173,280.0935,3770.0
2022-12-22 10:50:00,288.97,288.97,288.21,288.22,4682.0,279.9966,279.9966,279.2602,279.2699,4682.0
2022-12-22 11:00:00,288.13,288.51,287.81,287.81,3008.0,279.1827,279.5509,278.8726,278.8726,3008.0
2022-12-22 11:10:00,287.93,288.22,287.72,287.81,2515.0,278.9889,279.2699,278.7854,278.8726,2515.0
2022-12-22 11:20:00,287.62,288.26,287.62,287.8,2392.0,278.6885,279.3087,278.6885,278.863,2392.0
2022-12-22 11:30:00,287.94,288.32,287.69,287.69,5016.0,278.9986,279.3668,278.7564,278.7564,5016.0
2022-12-22 11:40:00,287.54,287.72,287.27,287.33,3276.0,278.611,278.7854,278.3494,278.4076,3276.0
2022-12-22 11:50:00,287.5,287.5,287.09,287.13,3315.0,278.5723,278.5723,278.175,278.2138,3315.0
2022-12-22 12:00:00,287.3,287.3,287.05,287.26,1454.0,278.3785,278.3785,278.1362,278.3397,1454.0
2022-12-22 12:10:00,287.28,287.28,286.55,286.58,2981.0,278.3591,278.3591,277.6518,277.6808,2981.0
2022-12-22 12:20:00,286.48,286.51,285.66,285.8,9246.0,277.5839,277.613,276.7894,276.9251,9246.0
2022-12-22 12:30:00,285.78,286.26,285.76,286.19,4429.0,276.9057,277.3708,276.8863,277.303,4429.0
2022-12-22 12:40:00,286.09,286.21,285.71,285.96,6349.0,277.2061,277.3223,276.8379,277.0801,6349.0
2022-12-22 12:50:00,285.93,286.48,285.83,286.25,6674.0,277.051,277.5839,276.9541,277.3611,6674.0
2022-12-22 13:00:00,286.44,286.45,285.51,285.51,12069.0,277.5452,277.5549,276.6441,276.6441,12069.0
2022-12-22 13:10:00,285.8,285.89,285.13,285.13,3421.0,276.9251,277.0123,276.2759,276.2759,3421.0
2022-12-22 13:20:00,285.35,285.35,284.77,284.78,5481.0,276.489,276.489,275.927,275.9367,5481.0
2022-12-22 13:30:00,284.66,284.67,284.15,284.5,10563.0,275.8205,275.8302,275.3263,275.6654,10563.0
2022-12-22 13:40:00,284.52,284.96,284.5,284.83,2266.0,275.6848,276.1111,275.6654,275.9852,2266.0
2022-12-22 13:50:00,284.74,285.11,284.74,285.07,2636.0,275.898,276.2565,275.898,276.2177,2636.0
2022-12-22 14:00:00,285.32,285.58,284.95,285.39,3388.0,276.46,276.7119,276.1015,276.5278,3388.0
2022-12-22 14:10:00,285.54,287.01,285.43,286.62,4697.0,276.6731,278.0975,276.5666,277.7196,4697.0
2022-12-22 14:20:00,286.69,287.83,286.4,287.83,5668.0,277.7874,278.892,277.5064,278.892,5668.0
2022-12-22 14:30:00,287.84,287.99,287.19,287.28,4650.0,278.9017,279.0471,278.2719,278.3591,4650.0
2022-12-22 14:40:00,287.38,288.03,287.37,287.97,12681.0,278.456,279.0858,278.4463,279.0277,12681.0
2022-12-22 14:50:00,287.81,288.85,287.8,288.85,9690.0,278.8726,279.8804,278.863,279.8804,9690.0
2022-12-22 15:00:00,288.85,289.02,288.5,289.02,6596.0,279.8804,280.0451,279.5412,280.0451,6596.0
2022-12-22 15:10:00,288.95,289.87,288.94,289.82,17262.0,279.9772,280.8687,279.9676,280.8202,17262.0
2022-12-22 15:20:00,290.0,290.9,289.99,290.67,13240.0,280.9946,281.8667,280.985,281.6438,13240.0
2022-12-22 15:30:00,290.57,290.8,289.24,289.53,17126.0,281.5469,281.7698,280.2582,280.5392,17126.0
2022-12-22 15:40:00,289.47,289.72,289.12,289.72,13251.0,280.4811,280.7233,280.142,280.7233,13251.0
2022-12-22 15:50:00,289.75,290.64,289.75,290.64,42938.0,280.7524,281.6148,280.7524,281.6148,42938.0
2022-12-23 09:30:00,289.87,291.07,289.0,289.0,6460.0,280.8687,282.0314,280.0257,280.0257,6460.0
2022-12-23 09:40:00,288.74,290.47,288.74,289.48,1749.0,279.7738,281.45,279.7738,280.4908,1749.0
2022-12-23 09:50:00,289.67,289.98,288.47,288.71,3225.0,280.6749,280.9753,279.5122,279.7447,3225.0
2022-12-23 10:00:00,289.3,290.27,288.84,289.32,9025.0,280.3164,281.2563,279.8707,280.3358,9025.0
2022-12-23 10:10:00,289.13,291.0,289.13,291.0,4819.0,280.1517,281.9636,280.1517,281.9636,4819.0
2022-12-23 10:20:00,290.98,290.98,290.19,290.47,5881.0,281.9442,281.9442,281.1787,281.45,5881.0
2022-12-23 10:30:00,290.53,290.92,290.23,290.4,1500.0,281.5082,281.8861,281.2175,281.3822,1500.0
2022-12-23 10:40:00,290.67,290.67,289.73,289.86,3719.0,281.6438,281.6438,280.733,280.859,3719.0
2022-12-23 10:50:00,289.71,289.96,289.05,289.3,4479.0,280.7136,280.9559,280.0741,280.3164,4479.0
2022-12-23 11:00:00,289.15,289.5,289.15,289.3,1376.0,280.171,280.5102,280.171,280.3164,1376.0
2022-12-23 11:10:00,289.56,289.77,289.37,289.37,2773.0,280.5683,280.7718,280.3842,280.3842,2773.0
2022-12-23 11:20:00,289.79,289.9,289.57,289.7,2428.0,280.7912,280.8977,280.578,280.704,2428.0
2022-12-23 11:30:00,289.89,290.2,289.7,290.2,1883.0,280.8881,281.1884,280.704,281.1884,1883.0
2022-12-23 11:40:00,290.19,290.37,289.87,289.92,2718.0,281.1787,281.3532,280.8687,280.9171,2718.0
2022-12-23 11:50:00,290.16,290.18,289.88,290.11,3057.0,281.1497,281.1691,280.8784,281.1012,3057.0
2022-12-23 12:00:00,290.26,290.68,290.14,290.14,1110.0,281.2466,281.6535,281.1303,281.1303,1110.0
2022-12-23 12:10:00,289.97,291.03,289.97,291.03,5028.0,280.9656,281.9927,280.9656,281.9927,5028.0
2022-12-23 12:20:00,290.71,291.1,290.55,290.88,1838.0,281.6826,282.0605,281.5276,281.8473,1838.0
2022-12-23 12:30:00,290.89,291.18,290.84,290.94,3937.0,281.857,282.138,281.8086,281.9055,3937.0
2022-12-23 12:40:00,290.89,290.89,290.17,290.29,2110.0,281.857,281.857,281.1594,281.2756,2110.0
2022-12-23 12:50:00,290.44,290.52,290.29,290.35,2121.0,281.421,281.4985,281.2756,281.3338,2121.0
2022-12-23 13:00:00,290.36,290.57,290.11,290.39,6659.0,281.3435,281.5469,281.1012,281.3725,6659.0
2022-12-23 13:10:00,290.29,290.54,290.13,290.14,2572.0,281.2756,281.5179,281.1206,281.1303,2572.0
2022-12-23 13:20:00,290.23,290.28,289.96,290.0,3211.0,281.2175,281.2659,280.9559,280.9946,3211.0
2022-12-23 13:30:00,289.99,290.27,289.87,289.87,4869.0,280.985,281.2563,280.8687,280.8687,4869.0
2022-12-23 13:40:00,289.94,290.08,289.0,289.35,8583.0,280.9365,281.0722,280.0257,280.3648,8583.0
2022-12-23 13:50:00,289.34,289.59,289.19,289.47,3660.0,280.3551,280.5974,280.2098,280.4811,3660.0
2022-12-23 14:00:00,289.5,289.89,289.24,289.88,2731.0,280.5102,280.8881,280.2582,280.8784,2731.0
2022-12-23 14:10:00,289.76,290.05,289.59,289.99,3472.0,280.7621,281.0431,280.5974,280.985,3472.0
2022-12-23 14:20:00,289.98,290.0,289.62,290.0,3196.0,280.9753,280.9946,280.6264,280.9946,3196.0
2022-12-23 14:30:00,289.88,290.51,289.88,290.51,4073.0,280.8784,281.4888,280.8784,281.4888,4073.0
2022-12-23 14:40:00,290.37,290.59,289.98,290.08,2311.0,281.3532,281.5663,280.9753,281.0722,2311.0
2022-12-23 14:50:00,290.19,290.71,290.15,290.65,3318.0,281.1787,281.6826,281.14,281.6245,3318.0
2022-12-23 15:00:00,290.57,291.04,290.46,290.74,2378.0,281.5469,282.0023,281.4404,281.7117,2378.0
2022-12-23 15:10:00,290.77,291.19,290.67,290.81,2717.0,281.7407,282.1477,281.6438,281.7795,2717.0
2022-12-23 15:20:00,290.81,290.87,290.21,290.21,2221.0,281.7795,281.8376,281.1981,281.1981,2221.0
2022-12-23 15:30:00,290.28,290.32,289.9,290.22,4418.0,281.2659,281.3047,280.8977,281.2078,4418.0
2022-12-23 15:40:00,290.13,290.93,290.13,290.93,11590.0,281.1206,281.8958,281.1206,281.8958,11590.0
2022-12-23 15:50:00,290.73,291.03,290.51,290.85,16293.0,281.702,281.9927,281.4888,281.8182,16293.0
2022-12-27 09:30:00,292.01,292.01,289.61,290.03,8796.0,282.9422,282.9422,280.6168,281.0237,8796.0
2022-12-27 09:40:00,289.91,291.01,289.73,290.96,5395.0,280.9074,281.9733,280.733,281.9248,5395.0
2022-12-27 09:50:00,290.8,291.51,290.8,291.3,2437.0,281.7698,282.4578,281.7698,282.2543,2437.0
2022-12-27 10:00:00,291.31,292.14,291.3,292.07,7836.0,282.264,283.0682,282.2543,283.0004,7836.0
2022-12-27 10:10:00,291.97,293.42,291.96,293.42,6560.0,282.9035,284.3084,282.8938,284.3084,6560.0
2022-12-27 10:20:00,293.62,294.09,293.0,293.07,13424.0,284.5022,284.9576,283.9015,283.9693,13424.0
2022-12-27 10:30:00,293.32,294.24,293.31,294.24,4201.0,284.2115,285.103,284.2019,285.103,4201.0
2022-12-27 10:40:00,294.1,295.2,294.09,294.76,8087.0,284.9673,286.0332,284.9576,285.6068,8087.0
2022-12-27 10:50:00,294.56,294.73,293.44,293.52,7543.0,285.413,285.5778,284.3278,284.4053,7543.0
2022-12-27 11:00:00,293.62,293.92,293.45,293.82,2332.0,284.5022,284.7929,284.3375,284.696,2332.0
2022-12-27 11:10:00,293.69,293.83,293.53,293.54,1245.0,284.5701,284.7057,284.415,284.4247,1245.0
2022-12-27 11:20:00,293.41,293.52,293.0,293.52,2736.0,284.2987,284.4053,283.9015,284.4053,2736.0
2022-12-27 11:30:00,293.73,294.29,293.45,294.29,3746.0,284.6088,285.1514,284.3375,285.1514,3746.0
2022-12-27 11:40:00,294.13,294.13,293.67,293.81,1385.0,284.9964,284.9964,284.5507,284.6863,1385.0
2022-12-27 11:50:00,293.68,294.26,293.68,294.1,2728.0,284.5604,285.1224,284.5604,284.9673,2728.0
2022-12-27 12:00:00,294.23,294.48,294.08,294.33,2533.0,285.0933,285.3355,284.9479,285.1902,2533.0
2022-12-27 12:10:00,294.37,294.49,294.16,294.29,2411.0,285.2289,285.3452,285.0255,285.1514,2411.0
2022-12-27 12:20:00,294.16,294.16,293.63,293.79,2815.0,285.0255,285.0255,284.5119,284.6669,2815.0
2022-12-27 12:30:00,293.9,294.07,293.8,294.05,2814.0,284.7735,284.9383,284.6766,284.9189,2814.0
2022-12-27 12:40:00,294.0,294.07,293.56,293.59,2085.0,284.8704,284.9383,284.4441,284.4732,2085.0
2022-12-27 12:50:00,293.64,293.88,293.63,293.88,1123.0,284.5216,284.7542,284.5119,284.7542,1123.0
2022-12-27 13:00:00,293.88,294.17,293.86,294.04,5122.0,284.7542,285.0351,284.7348,284.9092,5122.0
2022-12-27 13:10:00,294.09,294.19,293.7,293.81,1470.0,284.9576,285.0545,284.5797,284.6863,1470.0
2022-12-27 13:20:00,293.69,293.88,293.64,293.64,1917.0,284.5701,284.7542,284.5216,284.5216,1917.0
2022-12-27 13:30:00,293.59,293.62,293.26,293.29,3478.0,284.4732,284.5022,284.1534,284.1825,3478.0
2022-12-27 13:40:00,293.27,293.41,293.08,293.41,3051.0,284.1631,284.2987,283.979,284.2987,3051.0
2022-12-27 13:50:00,293.37,293.37,293.07,293.07,4096.0,284.26,284.26,283.9693,283.9693,4096.0
2022-12-27 14:00:00,293.24,293.61,293.01,293.01,3587.0,284.134,284.4925,283.9112,283.9112,3587.0
2022-12-27 14:10:00,293.22,293.24,292.36,292.49,2950.0,284.1146,284.134,283.2814,283.4073,2950.0
2022-12-27 14:20:00,292.38,292.58,292.2,292.39,3912.0,283.3007,283.4945,283.1263,283.3104,3912.0
2022-12-27 14:30:00,292.36,292.62,292.31,292.38,2218.0,283.2814,283.5333,283.2329,283.3007,2218.0
2022-12-27 14:40:00,292.38,292.78,292.04,292.78,2791.0,283.3007,283.6883,282.9713,283.6883,2791.0
2022-12-27 14:50:00,292.76,292.88,292.56,292.57,4961.0,283.6689,283.7852,283.4751,283.4848,4961.0
2022-12-27 15:00:00,292.71,293.24,292.71,293.19,3574.0,283.6205,284.134,283.6205,284.0856,3574.0
2022-12-27 15:10:00,293.18,293.24,293.0,293.0,6894.0,284.0759,284.134,283.9015,283.9015,6894.0
2022-12-27 15:20:00,293.01,293.17,292.87,293.17,4033.0,283.9112,284.0662,283.7755,284.0662,4033.0
2022-12-27 15:30:00,293.18,293.21,292.93,293.02,5932.0,284.0759,284.105,283.8337,283.9209,5932.0
2022-12-27 15:40:00,292.96,293.08,292.76,293.08,7522.0,283.8627,283.979,283.6689,283.979,7522.0
2022-12-27 15:50:00,292.97,292.97,292.1,292.5,18758.0,283.8724,283.8724,283.0294,283.417,18758.0
2022-12-28 09:30:00,293.0,294.17,292.89,293.94,21869.0,283.9015,285.0351,283.7949,284.8123,21869.0
2022-12-28 09:40:00,293.65,294.25,293.55,293.85,12255.0,284.5313,285.1127,284.4344,284.7251,12255.0
2022-12-28 09:50:00,292.71,292.71,292.58,292.58,300.0,283.6205,283.6205,283.4945,283.4945,300.0
2022-12-28 10:00:00,292.73,292.84,292.47,292.59,710.0,283.6399,283.7464,283.3879,283.5042,710.0
2022-12-28 10:10:00,292.58,292.88,292.41,292.72,2485.0,283.4945,283.7852,283.3298,283.6302,2485.0
2022-12-28 10:20:00,292.41,292.6,291.56,291.56,1707.0,283.3298,283.5139,282.5062,282.5062,1707.0
2022-12-28 10:30:00,291.16,291.62,291.11,291.62,1831.0,282.1186,282.5643,282.0702,282.5643,1831.0
2022-12-28 10:40:00,291.34,291.67,291.13,291.26,3260.0,282.293,282.6128,282.0896,282.2155,3260.0
2022-12-28 10:50:00,291.16,291.16,290.65,290.73,3733.0,282.1186,282.1186,281.6245,281.702,3733.0
2022-12-28 11:00:00,290.68,290.97,289.95,290.42,2389.0,281.6535,281.9345,280.9462,281.4016,2389.0
2022-12-28 11:10:00,289.95,290.06,289.42,290.01,1306.0,280.9462,281.0528,280.4327,281.0043,1306.0
2022-12-28 11:20:00,290.03,290.38,290.03,290.3,1877.0,281.0237,281.3628,281.0237,281.2853,1877.0
2022-12-28 11:30:00,290.37,290.77,290.1,290.1,1449.0,281.3532,281.7407,281.0915,281.0915,1449.0
2022-12-28 11:40:00,290.19,290.67,290.02,290.02,2593.0,281.1787,281.6438,281.014,281.014,2593.0
2022-12-28 11:50:00,290.0,290.0,289.45,289.65,700.0,280.9946,280.9946,280.4617,280.6555,700.0
2022-12-28 12:00:00,289.37,289.45,288.45,288.87,1453.0,280.3842,280.4617,279.4928,279.8997,1453.0
2022-12-28 12:10:00,288.71,288.71,288.43,288.64,400.0,279.7447,279.7447,279.4734,279.6769,400.0
2022-12-28 12:20:00,288.45,288.63,288.01,288.01,3539.0,279.4928,279.6672,279.0664,279.0664,3539.0
2022-12-28 12:30:00,288.0,288.69,288.0,288.49,1452.0,279.0567,279.7253,279.0567,279.5315,1452.0
2022-12-28 12:40:00,288.54,289.23,288.48,289.17,2177.0,279.58,280.2486,279.5218,280.1904,2177.0
2022-12-28 12:50:00,289.16,289.82,289.16,289.82,1338.0,280.1807,280.8202,280.1807,280.8202,1338.0
2022-12-28 13:00:00,289.61,289.99,289.58,289.67,1527.0,280.6168,280.985,280.5877,280.6749,1527.0
2022-12-28 13:10:00,290.06,290.27,289.91,290.06,851.0,281.0528,281.2563,280.9074,281.0528,851.0
2022-12-28 13:20:00,289.78,289.78,289.21,289.22,3309.0,280.7815,280.7815,280.2292,280.2389,3309.0
2022-12-28 13:30:00,289.27,289.32,289.0,289.21,2394.0,280.2873,280.3358,280.0257,280.2292,2394.0
2022-12-28 13:40:00,289.23,289.46,289.23,289.42,1839.0,280.2486,280.4714,280.2486,280.4327,1839.0
2022-12-28 13:50:00,289.29,289.33,288.69,288.83,1210.0,280.3067,280.3454,279.7253,279.861,1210.0
2022-12-28 14:00:00,288.71,289.1,288.35,288.35,2236.0,279.7447,280.1226,279.3959,279.3959,2236.0
2022-12-28 14:10:00,288.38,288.68,288.29,288.68,1941.0,279.4249,279.7156,279.3377,279.7156,1941.0
2022-12-28 14:20:00,288.69,288.69,288.16,288.56,2121.0,279.7253,279.7253,279.2118,279.5994,2121.0
2022-12-28 14:30:00,288.43,288.87,288.39,288.79,3283.0,279.4734,279.8997,279.4346,279.8222,3283.0
2022-12-28 14:40:00,288.98,289.57,288.98,289.22,1987.0,280.0063,280.578,280.0063,280.2389,1987.0
2022-12-28 14:50:00,289.09,289.14,288.84,288.84,3456.0,280.1129,280.1613,279.8707,279.8707,3456.0
2022-12-28 15:00:00,288.95,288.95,288.16,288.16,1880.0,279.9772,279.9772,279.2118,279.2118,1880.0
2022-12-28 15:10:00,288.16,288.16,287.52,287.7,2965.0,279.2118,279.2118,278.5917,278.7661,2965.0
2022-12-28 15:20:00,287.79,288.02,287.49,287.84,8658.0,278.8533,279.0761,278.5626,278.9017,8658.0
2022-12-28 15:30:00,287.82,288.22,287.68,287.83,2779.0,278.8823,279.2699,278.7467,278.892,2779.0
2022-12-28 15:40:00,287.68,287.91,287.26,287.62,8711.0,278.7467,278.9695,278.3397,278.6885,8711.0
2022-12-28 15:50:00,287.6,287.8,286.78,286.87,24401.0,278.6692,278.863,277.8746,277.9618,24401.0
2022-12-29 09:30:00,289.56,290.09,287.59,290.09,4145.0,280.5683,281.0818,278.6595,281.0818,4145.0
2022-12-29 09:40:00,290.05,290.78,290.03,290.69,3690.0,281.0431,281.7504,281.0237,281.6632,3690.0
2022-12-29 09:50:00,290.48,291.26,290.48,291.1,8512.0,281.4597,282.2155,281.4597,282.0605,8512.0
2022-12-29 10:00:00,291.1,292.23,291.1,292.2,10393.0,282.0605,283.1554,282.0605,283.1263,10393.0
2022-12-29 10:10:00,292.07,292.75,292.07,292.28,3179.0,283.0004,283.6592,283.0004,283.2038,3179.0
2022-12-29 10:20:00,292.26,292.4,292.08,292.13,1525.0,283.1845,283.3201,283.01,283.0585,1525.0
2022-12-29 10:30:00,292.12,292.61,292.08,292.4,2218.0,283.0488,283.5236,283.01,283.3201,2218.0
2022-12-29 10:40:00,292.17,292.17,291.54,291.75,2386.0,283.0973,283.0973,282.4868,282.6903,2386.0
2022-12-29 10:50:00,291.76,291.84,291.76,291.82,2089.0,282.7,282.7775,282.7,282.7581,2089.0
2022-12-29 11:00:00,291.52,291.58,291.03,291.03,1936.0,282.4674,282.5256,281.9927,281.9927,1936.0
2022-12-29 11:10:00,290.52,290.72,290.52,290.69,2675.0,281.4985,281.6923,281.4985,281.6632,2675.0
2022-12-29 11:20:00,290.78,291.5,290.78,291.41,3496.0,281.7504,282.4481,281.7504,282.3609,3496.0
2022-12-29 11:30:00,291.48,292.28,291.48,292.28,3189.0,282.4287,283.2038,282.4287,283.2038,3189.0
2022-12-29 11:40:00,292.2,292.84,292.1,292.73,2992.0,283.1263,283.7464,283.0294,283.6399,2992.0
2022-12-29 11:50:00,292.79,293.0,292.79,292.84,2318.0,283.698,283.9015,283.698,283.7464,2318.0
2022-12-29 12:00:00,293.03,293.13,292.77,293.03,3599.0,283.9305,284.0274,283.6786,283.9305,3599.0
2022-12-29 12:10:00,293.16,293.4,292.86,293.19,8780.0,284.0565,284.2891,283.7658,284.0856,8780.0
2022-12-29 12:20:00,293.07,293.27,292.98,293.0,1708.0,283.9693,284.1631,283.8821,283.9015,1708.0
2022-12-29 12:30:00,292.98,293.14,292.75,293.14,3450.0,283.8821,284.0371,283.6592,284.0371,3450.0
2022-12-29 12:40:00,293.34,293.34,293.07,293.07,3500.0,284.2309,284.2309,283.9693,283.9693,3500.0
2022-12-29 12:50:00,293.18,293.27,293.06,293.21,3576.0,284.0759,284.1631,283.9596,284.105,3576.0
2022-12-29 13:00:00,293.19,293.25,292.64,292.64,1554.0,284.0856,284.1437,283.5527,283.5527,1554.0
2022-12-29 13:10:00,292.96,292.98,292.81,292.93,1057.0,283.8627,283.8821,283.7174,283.8337,1057.0
2022-12-29 13:20:00,292.49,292.83,292.49,292.62,1276.0,283.4073,283.7368,283.4073,283.5333,1276.0
2022-12-29 13:30:00,292.63,292.63,292.15,292.41,1612.0,283.543,283.543,283.0779,283.3298,1612.0
2022-12-29 13:40:00,292.5,292.6,292.21,292.21,3488.0,283.417,283.5139,283.136,283.136,3488.0
2022-12-29 13:50:00,292.32,292.71,292.32,292.71,2365.0,283.2426,283.6205,283.2426,283.6205,2365.0
2022-12-29 14:00:00,292.86,293.03,292.81,292.81,1835.0,283.7658,283.9305,283.7174,283.7174,1835.0
2022-12-29 14:10:00,293.08,293.1,292.89,292.99,994.0,283.979,283.9984,283.7949,283.8918,994.0
2022-12-29 14:20:00,292.97,293.03,292.81,292.82,3818.0,283.8724,283.9305,283.7174,283.7271,3818.0
2022-12-29 14:30:00,292.67,293.08,292.66,293.03,2001.0,283.5817,283.979,283.572,283.9305,2001.0
2022-12-29 14:40:00,293.03,293.49,293.03,293.42,3100.0,283.9305,284.3763,283.9305,284.3084,3100.0
2022-12-29 14:50:00,293.45,293.46,292.8,292.85,3875.0,284.3375,284.3472,283.7077,283.7561,3875.0
2022-12-29 15:00:00,292.86,292.86,292.0,292.08,3101.0,283.7658,283.7658,282.9325,283.01,3101.0
2022-12-29 15:10:00,292.04,292.04,291.41,291.41,125501.0,282.9713,282.9713,282.3609,282.3609,125501.0
2022-12-29 15:20:00,291.47,292.17,291.4,291.92,8710.0,282.419,283.0973,282.3512,282.855,8710.0
2022-12-29 15:30:00,291.94,292.33,291.9,291.99,4908.0,282.8744,283.2523,282.8356,282.9228,4908.0
2022-12-29 15:40:00,292.11,292.36,291.95,292.1,21965.0,283.0391,283.2814,282.8841,283.0294,21965.0
2022-12-29 15:50:00,292.14,292.25,291.88,291.97,72170.0,283.0682,283.1748,282.8163,282.9035,72170.0
2022-12-30 09:30:00,290.79,291.79,290.01,290.75,3959.0,281.7601,282.7291,281.0043,281.7214,3959.0
2022-12-30 09:40:00,289.97,290.05,288.66,288.66,3604.0,280.9656,281.0431,279.6963,279.6963,3604.0
2022-12-30 09:50:00,289.28,289.75,289.08,289.49,3330.0,280.297,280.7524,280.1032,280.5005,3330.0
2022-12-30 10:00:00,289.64,289.92,289.46,289.66,4465.0,280.6458,280.9171,280.4714,280.6652,4465.0
2022-12-30 10:10:00,289.47,291.0,289.36,290.88,4548.0,280.4811,281.9636,280.3745,281.8473,4548.0
2022-12-30 10:20:00,290.75,290.93,290.52,290.58,1200.0,281.7214,281.8958,281.4985,281.5566,1200.0
2022-12-30 10:30:00,290.69,290.69,290.17,290.31,2123.0,281.6632,281.6632,281.1594,281.295,2123.0
2022-12-30 10:40:00,290.4,290.42,289.98,290.34,1486.0,281.3822,281.4016,280.9753,281.3241,1486.0
2022-12-30 10:50:00,290.32,290.32,289.21,289.41,1600.0,281.3047,281.3047,280.2292,280.423,1600.0
2022-12-30 11:00:00,289.41,289.44,289.22,289.4,1300.0,280.423,280.452,280.2389,280.4133,1300.0
2022-12-30 11:10:00,289.47,289.69,289.42,289.63,1815.0,280.4811,280.6943,280.4327,280.6361,1815.0
2022-12-30 11:20:00,289.3,289.47,288.48,288.48,1873.0,280.3164,280.4811,279.5218,279.5218,1873.0
2022-12-30 11:30:00,288.79,289.48,288.79,289.38,2950.0,279.8222,280.4908,279.8222,280.3939,2950.0
2022-12-30 11:40:00,289.31,289.57,289.03,289.25,3818.0,280.3261,280.578,280.0548,280.2679,3818.0
2022-12-30 11:50:00,289.28,289.97,289.23,289.87,7453.0,280.297,280.9656,280.2486,280.8687,7453.0
2022-12-30 12:00:00,289.84,290.15,289.84,289.93,1824.0,280.8396,281.14,280.8396,280.9268,1824.0
2022-12-30 12:10:00,290.08,290.15,289.77,289.96,2070.0,281.0722,281.14,280.7718,280.9559,2070.0
2022-12-30 12:20:00,289.95,290.25,289.89,289.92,3389.0,280.9462,281.2369,280.8881,280.9171,3389.0
2022-12-30 12:30:00,289.89,290.16,289.76,289.97,3139.0,280.8881,281.1497,280.7621,280.9656,3139.0
2022-12-30 12:40:00,289.86,289.86,289.61,289.65,802.0,280.859,280.859,280.6168,280.6555,802.0
2022-12-30 12:50:00,289.76,289.92,289.56,289.92,1104.0,280.7621,280.9171,280.5683,280.9171,1104.0
2022-12-30 13:00:00,289.68,289.85,289.57,289.64,1542.0,280.6846,280.8493,280.578,280.6458,1542.0
2022-12-30 13:10:00,289.57,289.57,289.05,289.05,525.0,280.578,280.578,280.0741,280.0741,525.0
2022-12-30 13:20:00,288.8,288.8,287.89,288.31,2045.0,279.8319,279.8319,278.9502,279.3571,2045.0
2022-12-30 13:30:00,288.39,288.86,288.32,288.86,900.0,279.4346,279.89,279.3668,279.89,900.0
2022-12-30 13:40:00,288.72,288.72,288.25,288.48,2408.0,279.7544,279.7544,279.299,279.5218,2408.0
2022-12-30 13:50:00,288.41,288.61,288.4,288.46,1000.0,279.454,279.6478,279.4443,279.5025,1000.0
2022-12-30 14:00:00,288.38,288.63,287.98,288.23,1900.0,279.4249,279.6672,279.0374,279.2796,1900.0
2022-12-30 14:10:00,288.02,288.21,287.64,287.91,2931.0,279.0761,279.2602,278.7079,278.9695,2931.0
2022-12-30 14:20:00,287.88,288.25,287.84,288.25,1466.0,278.9405,279.299,278.9017,279.299,1466.0
2022-12-30 14:30:00,288.13,288.36,288.1,288.13,2166.0,279.1827,279.4056,279.1536,279.1827,2166.0
2022-12-30 14:40:00,288.0,288.0,287.49,287.6,2496.0,279.0567,279.0567,278.5626,278.6692,2496.0
2022-12-30 14:50:00,287.69,287.87,287.59,287.74,2124.0,278.7564,278.9308,278.6595,278.8048,2124.0
2022-12-30 15:00:00,287.82,288.62,287.78,288.62,1840.0,278.8823,279.6575,278.8436,279.6575,1840.0
2022-12-30 15:10:00,288.47,289.37,288.46,289.37,1236.0,279.5122,280.3842,279.5025,280.3842,1236.0
2022-12-30 15:20:00,289.29,289.29,288.88,288.94,1000.0,280.3067,280.3067,279.9094,279.9676,1000.0
2022-12-30 15:30:00,288.84,289.75,288.84,289.75,2842.0,279.8707,280.7524,279.8707,280.7524,2842.0
2022-12-30 15:40:00,289.75,290.5,289.74,290.48,6598.0,280.7524,281.4791,280.7427,281.4597,6598.0
2022-12-30 15:50:00,290.5,291.0,290.49,290.94,20435.0,281.4791,281.9636,281.4694,281.9055,20435.0
2023-01-03 09:30:00,293.0,293.84,292.03,292.87,9652.0,283.9015,284.7154,282.9616,283.7755,9652.0
2023-01-03 09:40:00,292.88,293.88,290.87,291.4,13670.0,283.7852,284.7542,281.8376,282.3512,13670.0
2023-01-03 09:50:00,290.78,291.78,289.5,289.77,5125.0,281.7504,282.7194,280.5102,280.7718,5125.0
2023-01-03 10:00:00,290.15,291.37,290.06,290.71,4390.0,281.14,282.3221,281.0528,281.6826,4390.0
2023-01-03 10:10:00,290.62,290.94,289.53,289.71,5078.0,281.5954,281.9055,280.5392,280.7136,5078.0
2023-01-03 10:20:00,289.45,290.3,289.45,290.06,4825.0,280.4617,281.2853,280.4617,281.0528,4825.0
2023-01-03 10:30:00,290.33,291.1,289.94,290.88,3608.0,281.3144,282.0605,280.9365,281.8473,3608.0
2023-01-03 10:40:00,291.17,291.65,291.13,291.48,2318.0,282.1283,282.5934,282.0896,282.4287,2318.0
2023-01-03 10:50:00,291.4,292.43,291.4,292.37,4558.0,282.3512,283.3492,282.3512,283.291,4558.0
2023-01-03 11:00:00,292.62,293.14,292.54,292.62,8106.0,283.5333,284.0371,283.4558,283.5333,8106.0
2023-01-03 11:10:00,292.51,292.52,291.16,291.74,2902.0,283.4267,283.4364,282.1186,282.6806,2902.0
2023-01-03 11:20:00,291.49,291.78,291.14,291.64,3196.0,282.4384,282.7194,282.0992,282.5837,3196.0
2023-01-03 11:30:00,291.29,291.38,291.06,291.07,2805.0,282.2446,282.3318,282.0217,282.0314,2805.0
2023-01-03 11:40:00,291.33,291.33,290.46,290.46,3010.0,282.2833,282.2833,281.4404,281.4404,3010.0
2023-01-03 11:50:00,290.5,291.24,290.49,291.11,6147.0,281.4791,282.1961,281.4694,282.0702,6147.0
2023-01-03 12:00:00,291.31,291.58,290.78,291.46,7380.0,282.264,282.5256,281.7504,282.4093,7380.0
2023-01-03 12:10:00,291.35,291.72,290.91,291.3,4764.0,282.3027,282.6612,281.8764,282.2543,4764.0
2023-01-03 12:20:00,291.24,291.29,290.66,291.29,2669.0,282.1961,282.2446,281.6341,282.2446,2669.0
2023-01-03 12:30:00,291.08,291.8,291.08,291.41,6912.0,282.0411,282.7387,282.0411,282.3609,6912.0
2023-01-03 12:40:00,291.1,291.1,290.0,290.12,2580.0,282.0605,282.0605,280.9946,281.1109,2580.0
2023-01-03 12:50:00,290.26,290.64,290.23,290.4,2742.0,281.2466,281.6148,281.2175,281.3822,2742.0
2023-01-03 13:00:00,290.25,290.6,290.21,290.6,2383.0,281.2369,281.576,281.1981,281.576,2383.0
2023-01-03 13:10:00,290.43,290.78,290.39,290.78,2909.0,281.4113,281.7504,281.3725,281.7504,2909.0
2023-01-03 13:20:00,290.59,291.27,290.51,290.93,6305.0,281.5663,282.2252,281.4888,281.8958,6305.0
2023-01-03 13:30:00,290.9,291.4,290.71,290.72,16319.0,281.8667,282.3512,281.6826,281.6923,16319.0
2023-01-03 13:40:00,290.85,291.18,290.6,290.92,3409.0,281.8182,282.138,281.576,281.8861,3409.0
2023-01-03 13:50:00,290.93,291.2,290.83,290.94,9877.0,281.8958,282.1574,281.7989,281.9055,9877.0
2023-01-03 14:00:00,290.95,291.05,290.34,290.42,3222.0,281.9151,282.012,281.3241,281.4016,3222.0
2023-01-03 14:10:00,290.3,290.3,289.84,289.84,2898.0,281.2853,281.2853,280.8396,280.8396,2898.0
2023-01-03 14:20:00,289.72,289.85,289.23,289.25,3309.0,280.7233,280.8493,280.2486,280.2679,3309.0
2023-01-03 14:30:00,289.49,289.49,288.61,288.73,5820.0,280.5005,280.5005,279.6478,279.7641,5820.0
2023-01-03 14:40:00,288.67,291.18,288.65,290.63,7596.0,279.7059,282.138,279.6866,281.6051,7596.0
2023-01-03 14:50:00,290.43,290.63,289.99,290.53,4867.0,281.4113,281.6051,280.985,281.5082,4867.0
2023-01-03 15:00:00,290.55,291.09,290.44,290.88,9403.0,281.5276,282.0508,281.421,281.8473,9403.0
2023-01-03 15:10:00,290.88,291.33,290.82,290.88,9733.0,281.8473,282.2833,281.7892,281.8473,9733.0
2023-01-03 15:20:00,290.79,290.84,290.16,290.56,6517.0,281.7601,281.8086,281.1497,281.5373,6517.0
2023-01-03 15:30:00,290.78,291.21,290.66,290.77,15644.0,281.7504,282.1671,281.6341,281.7407,15644.0
2023-01-03 15:40:00,290.98,291.3,290.72,291.19,13414.0,281.9442,282.2543,281.6923,282.1477,13414.0
2023-01-03 15:50:00,291.3,291.81,291.06,291.6,70121.0,282.2543,282.7484,282.0217,282.545,70121.0
2023-01-04 09:30:00,294.68,295.76,294.47,295.03,10147.0,285.5293,286.5758,285.3258,285.8684,10147.0
2023-01-04 09:40:00,294.81,295.64,294.65,294.89,3500.0,285.6553,286.4595,285.5002,285.7328,3500.0
2023-01-04 09:50:00,295.04,296.31,295.04,295.43,3331.0,285.8781,287.1087,285.8781,286.256,3331.0
2023-01-04 10:00:00,295.21,296.09,293.57,293.57,11905.0,286.0429,286.8955,284.4538,284.4538,11905.0
2023-01-04 10:10:00,293.73,294.23,293.37,293.77,1529.0,284.6088,285.0933,284.26,284.6476,1529.0
2023-01-04 10:20:00,293.71,293.87,292.45,292.7,6726.0,284.5894,284.7445,283.3686,283.6108,6726.0
2023-01-04 10:30:00,292.66,292.82,291.76,291.78,13962.0,283.572,283.7271,282.7,282.7194,13962.0
2023-01-04 10:40:00,291.76,293.73,291.62,293.59,13054.0,282.7,284.6088,282.5643,284.4732,13054.0
2023-01-04 10:50:00,294.0,294.1,293.44,293.48,4234.0,284.8704,284.9673,284.3278,284.3666,4234.0
2023-01-04 11:00:00,293.68,293.76,293.09,293.75,3933.0,284.5604,284.6379,283.9887,284.6282,3933.0
2023-01-04 11:10:00,293.87,294.3,293.54,293.54,8232.0,284.7445,285.1611,284.4247,284.4247,8232.0
2023-01-04 11:20:00,293.47,293.74,293.13,293.47,9468.0,284.3569,284.6185,284.0274,284.3569,9468.0
2023-01-04 11:30:00,293.62,294.5,293.62,294.22,21965.0,284.5022,285.3549,284.5022,285.0836,21965.0
2023-01-04 11:40:00,294.35,294.37,293.68,294.01,26020.0,285.2096,285.2289,284.5604,284.8801,26020.0
2023-01-04 11:50:00,293.99,295.3,293.99,294.93,4743.0,284.8607,286.1301,284.8607,285.7715,4743.0
2023-01-04 12:00:00,294.78,295.21,294.39,294.47,9053.0,285.6262,286.0429,285.2483,285.3258,9053.0
2023-01-04 12:10:00,294.47,294.72,294.28,294.44,5736.0,285.3258,285.5681,285.1417,285.2968,5736.0
2023-01-04 12:20:00,294.45,294.45,293.94,293.95,3782.0,285.3065,285.3065,284.8123,284.822,3782.0
2023-01-04 12:30:00,294.13,295.04,293.94,294.76,6252.0,284.9964,285.8781,284.8123,285.6068,6252.0
2023-01-04 12:40:00,294.93,295.11,294.73,294.8,4496.0,285.7715,285.946,285.5778,285.6456,4496.0
2023-01-04 12:50:00,294.59,294.83,294.59,294.67,2032.0,285.4421,285.6747,285.4421,285.5196,2032.0
2023-01-04 13:00:00,294.63,294.84,294.4,294.72,8166.0,285.4809,285.6843,285.258,285.5681,8166.0
2023-01-04 13:10:00,294.92,295.8,294.84,295.59,5723.0,285.7619,286.6145,285.6843,286.4111,5723.0
2023-01-04 13:20:00,295.71,295.78,295.25,295.44,30054.0,286.5273,286.5952,286.0816,286.2657,30054.0
2023-01-04 13:30:00,295.77,296.86,295.7,296.82,3272.0,286.5855,287.6416,286.5176,287.6029,3272.0
2023-01-04 13:40:00,296.67,296.72,296.45,296.65,2078.0,287.4575,287.506,287.2443,287.4381,2078.0
2023-01-04 13:50:00,296.84,296.89,295.9,295.9,3421.0,287.6222,287.6707,286.7114,286.7114,3421.0
2023-01-04 14:00:00,295.74,296.54,294.74,295.1,6094.0,286.5564,287.3316,285.5874,285.9363,6094.0
2023-01-04 14:10:00,294.93,296.12,294.58,295.84,4658.0,285.7715,286.9246,285.4324,286.6533,4658.0
2023-01-04 14:20:00,296.1,296.1,294.62,294.67,10200.0,286.9052,286.9052,285.4712,285.5196,10200.0
2023-01-04 14:30:00,294.64,295.18,294.55,294.97,15846.0,285.4906,286.0138,285.4033,285.8103,15846.0
2023-01-04 14:40:00,294.9,295.16,294.66,294.97,11192.0,285.7425,285.9944,285.5099,285.8103,11192.0
2023-01-04 14:50:00,294.85,296.25,294.52,296.18,19285.0,285.694,287.0506,285.3743,286.9827,19285.0
2023-01-04 15:00:00,296.19,296.76,296.13,296.46,10787.0,286.9924,287.5447,286.9343,287.254,10787.0
2023-01-04 15:10:00,296.59,296.59,296.08,296.21,9129.0,287.38,287.38,286.8858,287.0118,9129.0
2023-01-04 15:20:00,296.15,296.23,295.03,295.05,12047.0,286.9537,287.0312,285.8684,285.8878,12047.0
2023-01-04 15:30:00,294.93,295.08,294.26,294.78,9482.0,285.7715,285.9169,285.1224,285.6262,9482.0
2023-01-04 15:40:00,294.65,295.0,294.14,295.0,8023.0,285.5002,285.8394,285.0061,285.8394,8023.0
2023-01-04 15:50:00,295.1,296.91,295.1,296.85,45009.0,285.9363,287.6901,285.9363,287.6319,45009.0
2023-01-05 09:30:00,296.18,296.7,294.55,294.89,13521.0,286.9827,287.4866,285.4033,285.7328,13521.0
2023-01-05 09:40:00,294.59,295.06,293.66,295.06,6034.0,285.4421,285.8975,284.541,285.8975,6034.0
2023-01-05 09:50:00,295.13,298.09,295.13,297.81,19727.0,285.9653,288.8334,285.9653,288.5621,19727.0
2023-01-05 10:00:00,297.8,298.74,296.68,297.9,11905.0,288.5524,289.4632,287.4672,288.6493,11905.0
2023-01-05 10:10:00,297.74,298.31,297.21,297.35,4225.0,288.4943,289.0466,287.9807,288.1164,4225.0
2023-01-05 10:20:00,297.49,297.73,296.86,297.62,3823.0,288.2521,288.4846,287.6416,288.378,3823.0
2023-01-05 10:30:00,297.53,297.54,296.7,296.97,7112.0,288.2908,288.3005,287.4866,287.7482,7112.0
2023-01-05 10:40:00,296.83,298.82,296.76,298.35,17721.0,287.6125,289.5408,287.5447,289.0853,17721.0
2023-01-05 10:50:00,298.13,298.23,296.91,297.19,8945.0,288.8722,288.9691,287.6901,287.9614,8945.0
2023-01-05 11:00:00,297.17,297.25,296.11,296.2,12718.0,287.942,288.0195,286.9149,287.0021,12718.0
2023-01-05 11:10:00,296.35,296.35,295.24,295.68,6381.0,287.1475,287.1475,286.0719,286.4983,6381.0
2023-01-05 11:20:00,295.55,295.82,295.2,295.68,9293.0,286.3723,286.6339,286.0332,286.4983,9293.0
2023-01-05 11:30:00,295.79,296.09,295.37,295.48,7661.0,286.6048,286.8955,286.1979,286.3045,7661.0
2023-01-05 11:40:00,295.28,295.53,295.06,295.15,5777.0,286.1107,286.3529,285.8975,285.9847,5777.0
2023-01-05 11:50:00,295.23,295.24,294.43,294.64,5378.0,286.0622,286.0719,285.2871,285.4906,5378.0
2023-01-05 12:00:00,294.52,295.47,294.42,295.46,2814.0,285.3743,286.2948,285.2774,286.2851,2814.0
2023-01-05 12:10:00,295.33,295.65,294.74,294.74,10376.0,286.1591,286.4692,285.5874,285.5874,10376.0
2023-01-05 12:20:00,294.91,295.91,294.9,295.82,4650.0,285.7522,286.7211,285.7425,286.6339,4650.0
2023-01-05 12:30:00,295.77,296.13,295.52,295.52,4156.0,286.5855,286.9343,286.3432,286.3432,4156.0
2023-01-05 12:40:00,295.48,295.9,295.47,295.55,1751.0,286.3045,286.7114,286.2948,286.3723,1751.0
2023-01-05 12:50:00,295.68,295.85,295.37,295.73,3053.0,286.4983,286.663,286.1979,286.5467,3053.0
2023-01-05 13:00:00,295.86,296.07,295.71,296.07,2161.0,286.6727,286.8761,286.5273,286.8761,2161.0
2023-01-05 13:10:00,296.08,296.13,295.55,295.78,5235.0,286.8858,286.9343,286.3723,286.5952,5235.0
2023-01-05 13:20:00,295.88,297.42,295.88,296.93,5263.0,286.692,288.1842,286.692,287.7094,5263.0
2023-01-05 13:30:00,297.03,297.18,296.7,296.84,3404.0,287.8063,287.9517,287.4866,287.6222,3404.0
2023-01-05 13:40:00,296.96,297.11,296.47,296.59,8547.0,287.7385,287.8839,287.2637,287.38,8547.0
2023-01-05 13:50:00,296.49,296.91,296.3,296.6,6827.0,287.2831,287.6901,287.099,287.3897,6827.0
2023-01-05 14:00:00,296.69,297.14,296.69,297.08,4601.0,287.4769,287.9129,287.4769,287.8548,4601.0
2023-01-05 14:10:00,297.02,297.16,296.74,297.16,4830.0,287.7966,287.9323,287.5253,287.9323,4830.0
2023-01-05 14:20:00,297.29,297.49,297.0,297.0,3337.0,288.0583,288.2521,287.7773,287.7773,3337.0
2023-01-05 14:30:00,297.07,298.09,297.06,298.07,3827.0,287.8451,288.8334,287.8354,288.814,3827.0
2023-01-05 14:40:00,298.08,298.29,297.77,298.28,4245.0,288.8237,289.0272,288.5234,289.0175,4245.0
2023-01-05 14:50:00,298.28,298.4,297.91,297.91,8367.0,289.0175,289.1338,288.659,288.659,8367.0
2023-01-05 15:00:00,297.83,297.84,297.55,297.68,4646.0,288.5815,288.5912,288.3102,288.4362,4646.0
2023-01-05 15:10:00,297.55,298.07,297.42,297.89,10147.0,288.3102,288.814,288.1842,288.6396,10147.0
2023-01-05 15:20:00,297.92,297.92,297.37,297.64,10224.0,288.6687,288.6687,288.1358,288.3974,10224.0
2023-01-05 15:30:00,297.59,298.26,297.39,298.25,14299.0,288.3489,288.9981,288.1552,288.9885,14299.0
2023-01-05 15:40:00,298.26,298.36,297.62,297.73,14417.0,288.9981,289.095,288.378,288.4846,14417.0
2023-01-05 15:50:00,297.73,298.43,297.62,297.96,36550.0,288.4846,289.1629,288.378,288.7075,36550.0
2023-01-06 09:30:00,302.84,306.23,302.84,305.21,37622.0,293.4359,296.7207,293.4359,295.7323,37622.0
2023-01-06 09:40:00,305.4,305.65,303.82,304.4,21624.0,295.9164,296.1587,294.3855,294.9475,21624.0
2023-01-06 09:50:00,304.21,307.46,303.95,306.91,80760.0,294.7634,297.9125,294.5115,297.3795,80760.0
2023-01-06 10:00:00,307.13,308.17,304.64,305.39,26379.0,297.5927,298.6004,295.18,295.9067,26379.0
2023-01-06 10:10:00,305.47,306.37,305.05,306.22,10041.0,295.9843,296.8563,295.5773,296.711,10041.0
2023-01-06 10:20:00,306.22,306.3,305.59,305.72,8137.0,296.711,296.7885,296.1005,296.2265,8137.0
2023-01-06 10:30:00,305.9,308.72,305.8,308.57,21795.0,296.4009,299.1333,296.304,298.988,21795.0
2023-01-06 10:40:00,308.57,308.67,307.52,308.67,23276.0,298.988,299.0849,297.9706,299.0849,23276.0
2023-01-06 10:50:00,308.69,309.02,308.14,308.19,18175.0,299.1043,299.424,298.5713,298.6198,18175.0
2023-01-06 11:00:00,308.27,309.25,308.24,308.44,11173.0,298.6973,299.6469,298.6682,298.862,11173.0
2023-01-06 11:10:00,308.45,308.5,307.84,307.88,8860.0,298.8717,298.9202,298.2807,298.3194,8860.0
2023-01-06 11:20:00,307.98,308.65,307.5,307.93,9936.0,298.4163,299.0655,297.9512,298.3679,9936.0
2023-01-06 11:30:00,308.15,308.3,307.59,307.68,14171.0,298.581,298.7264,298.0384,298.1256,14171.0
2023-01-06 11:40:00,307.68,308.12,307.51,307.99,18861.0,298.1256,298.552,297.9609,298.426,18861.0
2023-01-06 11:50:00,308.05,308.34,307.66,307.67,5865.0,298.4841,298.7651,298.1062,298.1159,5865.0
2023-01-06 12:00:00,307.56,307.86,306.58,306.85,7955.0,298.0093,298.3,297.0598,297.3214,7955.0
2023-01-06 12:10:00,306.85,307.27,306.35,307.12,6500.0,297.3214,297.7284,296.8369,297.583,6500.0
2023-01-06 12:20:00,307.0,307.03,305.85,306.33,5907.0,297.4667,297.4958,296.3525,296.8175,5907.0
2023-01-06 12:30:00,306.35,306.72,306.26,306.72,3308.0,296.8369,297.1954,296.7497,297.1954,3308.0
2023-01-06 12:40:00,306.95,306.95,306.43,306.74,6718.0,297.4183,297.4183,296.9144,297.2148,6718.0
2023-01-06 12:50:00,306.69,307.23,306.61,307.15,15098.0,297.1664,297.6896,297.0889,297.6121,15098.0
2023-01-06 13:00:00,307.19,307.61,306.95,307.59,3832.0,297.6508,298.0578,297.4183,298.0384,3832.0
2023-01-06 13:10:00,307.55,307.96,307.45,307.7,4088.0,297.9997,298.3969,297.9028,298.145,4088.0
2023-01-06 13:20:00,307.67,308.39,307.57,308.12,4807.0,298.1159,298.8136,298.019,298.552,4807.0
2023-01-06 13:30:00,308.25,308.78,308.21,308.25,11927.0,298.6779,299.1915,298.6392,298.6779,11927.0
2023-01-06 13:40:00,308.43,308.66,307.11,307.3,7749.0,298.8523,299.0752,297.5733,297.7574,7749.0
2023-01-06 13:50:00,307.14,307.58,307.11,307.42,5579.0,297.6024,298.0287,297.5733,297.8737,5579.0
2023-01-06 14:00:00,307.41,307.94,307.41,307.58,11408.0,297.864,298.3775,297.864,298.0287,11408.0
2023-01-06 14:10:00,307.59,308.15,307.42,308.15,7747.0,298.0384,298.581,297.8737,298.581,7747.0
2023-01-06 14:20:00,308.13,308.75,308.12,308.33,3766.0,298.5616,299.1624,298.552,298.7554,3766.0
2023-01-06 14:30:00,308.27,308.46,307.76,308.46,3556.0,298.6973,298.8814,298.2031,298.8814,3556.0
2023-01-06 14:40:00,308.35,308.46,308.0,308.19,3941.0,298.7748,298.8814,298.4357,298.6198,3941.0
2023-01-06 14:50:00,308.37,308.83,308.36,308.68,4238.0,298.7942,299.2399,298.7845,299.0946,4238.0
2023-01-06 15:00:00,308.73,309.98,308.72,309.98,7990.0,299.143,300.3542,299.1333,300.3542,7990.0
2023-01-06 15:10:00,309.88,309.98,309.46,309.53,11648.0,300.2573,300.3542,299.8503,299.9182,11648.0
2023-01-06 15:20:00,309.5,310.21,309.38,309.7,43332.0,299.8891,300.5771,299.7728,300.0829,43332.0
2023-01-06 15:30:00,309.71,310.1,309.3,309.77,12209.0,300.0926,300.4705,299.6953,300.1507,12209.0
2023-01-06 15:40:00,309.73,310.5,309.73,310.0,19572.0,300.112,300.8581,300.112,300.3736,19572.0
2023-01-06 15:50:00,309.98,309.98,308.47,308.55,62765.0,300.3542,300.3542,298.8911,298.9686,62765.0
2023-01-09 09:30:00,309.55,310.55,308.84,309.19,13592.0,299.9376,300.9065,299.2496,299.5887,13592.0
2023-01-09 09:40:00,309.75,310.51,309.25,309.54,18458.0,300.1313,300.8677,299.6469,299.9279,18458.0
2023-01-09 09:50:00,309.51,310.48,309.04,310.48,24726.0,299.8988,300.8387,299.4434,300.8387,24726.0
2023-01-09 10:00:00,310.34,311.21,310.06,310.68,8940.0,300.703,301.546,300.4317,301.0325,8940.0
2023-01-09 10:10:00,310.63,310.63,309.41,310.36,9085.0,300.984,300.984,299.8019,300.7224,9085.0
2023-01-09 10:20:00,310.45,310.45,309.71,310.0,10021.0,300.8096,300.8096,300.0926,300.3736,10021.0
2023-01-09 10:30:00,309.83,310.34,309.66,310.23,4828.0,300.2089,300.703,300.0441,300.5964,4828.0
2023-01-09 10:40:00,310.26,311.61,310.06,311.4,16871.0,300.6255,301.9336,300.4317,301.7301,16871.0
2023-01-09 10:50:00,311.55,311.63,311.23,311.23,5051.0,301.8754,301.953,301.5654,301.5654,5051.0
2023-01-09 11:00:00,311.34,312.39,311.27,312.39,8406.0,301.672,302.6894,301.6041,302.6894,8406.0
2023-01-09 11:10:00,312.17,312.64,312.1,312.53,6241.0,302.4762,302.9316,302.4084,302.825,6241.0
2023-01-09 11:20:00,312.33,312.42,311.47,311.7,11375.0,302.6312,302.7184,301.7979,302.0208,11375.0
2023-01-09 11:30:00,311.49,311.6,311.2,311.23,4272.0,301.8173,301.9239,301.5363,301.5654,4272.0
2023-01-09 11:40:00,311.31,312.11,311.31,311.8,3652.0,301.6429,302.4181,301.6429,302.1177,3652.0
2023-01-09 11:50:00,311.86,312.44,311.81,312.35,9062.0,302.1758,302.7378,302.1274,302.6506,9062.0
2023-01-09 12:00:00,312.37,312.47,311.93,311.97,8665.0,302.67,302.7669,302.2436,302.2824,8665.0
2023-01-09 12:10:00,312.04,312.14,311.06,311.07,4692.0,302.3502,302.4471,301.4007,301.4104,4692.0
2023-01-09 12:20:00,311.04,311.68,311.01,311.68,5444.0,301.3813,302.0014,301.3522,302.0014,5444.0
2023-01-09 12:30:00,311.71,311.8,310.82,310.85,6947.0,302.0305,302.1177,301.1681,301.1972,6947.0
2023-01-09 12:40:00,310.84,311.51,310.82,311.39,3562.0,301.1875,301.8367,301.1681,301.7204,3562.0
2023-01-09 12:50:00,311.56,311.59,311.44,311.54,2501.0,301.8851,301.9142,301.7689,301.8658,2501.0
2023-01-09 13:00:00,311.58,311.6,310.51,310.56,4029.0,301.9045,301.9239,300.8677,300.9162,4029.0
2023-01-09 13:10:00,310.47,310.69,310.12,310.4,4038.0,300.829,301.0422,300.4899,300.7612,4038.0
2023-01-09 13:20:00,310.39,310.85,310.39,310.85,14989.0,300.7515,301.1972,300.7515,301.1972,14989.0
2023-01-09 13:30:00,310.75,310.76,309.81,310.36,7079.0,301.1003,301.11,300.1895,300.7224,7079.0
2023-01-09 13:40:00,310.12,310.41,309.59,310.41,18009.0,300.4899,300.7708,299.9763,300.7708,18009.0
2023-01-09 13:50:00,310.34,310.6,310.13,310.55,4350.0,300.703,300.9549,300.4995,300.9065,4350.0
2023-01-09 14:00:00,310.56,310.73,309.49,309.7,7548.0,300.9162,301.0809,299.8794,300.0829,7548.0
2023-01-09 14:10:00,309.82,310.1,309.61,309.62,17133.0,300.1992,300.4705,299.9957,300.0054,17133.0
2023-01-09 14:20:00,309.7,310.19,309.57,309.99,8933.0,300.0829,300.5577,299.9569,300.3639,8933.0
2023-01-09 14:30:00,309.97,310.3,309.83,309.92,9814.0,300.3445,300.6643,300.2089,300.2961,9814.0
2023-01-09 14:40:00,309.85,310.35,309.85,309.94,4031.0,300.2282,300.7127,300.2282,300.3154,4031.0
2023-01-09 14:50:00,310.12,310.12,309.02,309.02,9841.0,300.4899,300.4899,299.424,299.424,9841.0
2023-01-09 15:00:00,309.03,309.67,308.92,309.64,13704.0,299.4337,300.0538,299.3271,300.0248,13704.0
2023-01-09 15:10:00,309.61,309.61,309.01,309.32,12766.0,299.9957,299.9957,299.4143,299.7147,12766.0
2023-01-09 15:20:00,309.32,309.78,309.28,309.47,11715.0,299.7147,300.1604,299.6759,299.86,11715.0
2023-01-09 15:30:00,309.52,310.0,309.3,309.47,12850.0,299.9085,300.3736,299.6953,299.86,12850.0
2023-01-09 15:40:00,309.46,309.98,309.31,309.71,20639.0,299.8503,300.3542,299.705,300.0926,20639.0
2023-01-09 15:50:00,309.73,310.0,309.41,309.53,48524.0,300.112,300.3736,299.8019,299.9182,48524.0
2023-01-10 09:30:00,309.44,309.56,308.73,308.92,13144.0,299.831,299.9472,299.143,299.3271,13144.0
2023-01-10 09:40:00,309.23,309.64,308.36,308.92,12853.0,299.6275,300.0248,298.7845,299.3271,12853.0
2023-01-10 09:50:00,308.97,309.34,308.47,308.47,28630.0,299.3756,299.7341,298.8911,298.8911,28630.0
2023-01-10 10:00:00,308.41,308.6,307.48,308.37,16469.0,298.833,299.0171,297.9318,298.7942,16469.0
2023-01-10 10:10:00,308.46,309.57,308.45,309.05,4831.0,298.8814,299.9569,298.8717,299.4531,4831.0
2023-01-10 10:20:00,308.84,308.96,308.32,308.82,9746.0,299.2496,299.3659,298.7457,299.2302,9746.0
2023-01-10 10:30:00,308.96,308.96,307.76,308.02,8306.0,299.3659,299.3659,298.2031,298.4551,8306.0
2023-01-10 10:40:00,308.33,308.77,308.03,308.77,9764.0,298.7554,299.1818,298.4648,299.1818,9764.0
2023-01-10 10:50:00,308.87,309.38,308.87,309.32,6969.0,299.2787,299.7728,299.2787,299.7147,6969.0
2023-01-10 11:00:00,309.49,309.5,309.22,309.33,2882.0,299.8794,299.8891,299.6178,299.7244,2882.0
2023-01-10 11:10:00,309.2,309.88,309.13,309.57,7187.0,299.5984,300.2573,299.5306,299.9569,7187.0
2023-01-10 11:20:00,309.51,309.52,308.74,308.91,12338.0,299.8988,299.9085,299.1527,299.3174,12338.0
2023-01-10 11:30:00,308.98,309.33,308.85,309.22,7428.0,299.3853,299.7244,299.2593,299.6178,7428.0
2023-01-10 11:40:00,309.22,309.25,308.82,309.25,4228.0,299.6178,299.6469,299.2302,299.6469,4228.0
2023-01-10 11:50:00,309.33,309.44,309.11,309.19,9732.0,299.7244,299.831,299.5112,299.5887,9732.0
2023-01-10 12:00:00,309.12,309.12,308.8,309.0,56802.0,299.5209,299.5209,299.2108,299.4046,56802.0
2023-01-10 12:10:00,308.82,309.12,308.12,308.16,4176.0,299.2302,299.5209,298.552,298.5907,4176.0
2023-01-10 12:20:00,308.17,308.87,308.17,308.73,14401.0,298.6004,299.2787,298.6004,299.143,14401.0
2023-01-10 12:30:00,308.78,309.13,308.78,309.09,7472.0,299.1915,299.5306,299.1915,299.4918,7472.0
2023-01-10 12:40:00,309.09,309.25,308.87,308.93,14693.0,299.4918,299.6469,299.2787,299.3368,14693.0
2023-01-10 12:50:00,308.99,309.08,308.84,308.95,5828.0,299.3949,299.4821,299.2496,299.3562,5828.0
2023-01-10 13:00:00,308.94,309.25,308.84,309.01,6493.0,299.3465,299.6469,299.2496,299.4143,6493.0
2023-01-10 13:10:00,309.02,309.08,308.66,308.72,4071.0,299.424,299.4821,299.0752,299.1333,4071.0
2023-01-10 13:20:00,308.81,309.07,308.81,309.0,1804.0,299.2205,299.4725,299.2205,299.4046,1804.0
2023-01-10 13:30:00,309.03,310.21,309.03,310.19,16090.0,299.4337,300.5771,299.4337,300.5577,16090.0
2023-01-10 13:40:00,310.22,310.62,309.73,309.97,9214.0,300.5867,300.9743,300.112,300.3445,9214.0
2023-01-10 13:50:00,310.01,310.15,309.75,310.15,4297.0,300.3833,300.5189,300.1313,300.5189,4297.0
2023-01-10 14:00:00,310.13,310.38,309.72,310.02,4408.0,300.4995,300.7418,300.1023,300.393,4408.0
2023-01-10 14:10:00,309.94,310.5,309.94,310.43,5124.0,300.3154,300.8581,300.3154,300.7902,5124.0
2023-01-10 14:20:00,310.54,310.54,309.95,310.49,8763.0,300.8968,300.8968,300.3251,300.8484,8763.0
2023-01-10 14:30:00,310.52,310.72,309.62,309.68,24232.0,300.8774,301.0712,300.0054,300.0635,24232.0
2023-01-10 14:40:00,309.74,310.13,309.62,310.12,4266.0,300.1217,300.4995,300.0054,300.4899,4266.0
2023-01-10 14:50:00,310.12,310.5,309.86,310.42,10259.0,300.4899,300.8581,300.2379,300.7805,10259.0
2023-01-10 15:00:00,310.39,310.5,309.11,310.01,42640.0,300.7515,300.8581,299.5112,300.3833,42640.0
2023-01-10 15:10:00,310.0,310.37,309.84,310.14,9765.0,300.3736,300.7321,300.2185,300.5092,9765.0
2023-01-10 15:20:00,310.11,310.35,309.88,310.27,5521.0,300.4802,300.7127,300.2573,300.6352,5521.0
2023-01-10 15:30:00,310.18,310.7,310.03,310.7,7276.0,300.548,301.0518,300.4026,301.0518,7276.0
2023-01-10 15:40:00,310.6,311.18,310.51,310.69,17420.0,300.9549,301.5169,300.8677,301.0422,17420.0
2023-01-10 15:50:00,310.77,311.01,310.41,310.49,102633.0,301.1197,301.3522,300.7708,300.8484,102633.0
2023-01-11 09:30:00,313.95,313.95,311.66,311.67,14316.0,304.2009,304.2009,301.982,301.9917,14316.0
2023-01-11 09:40:00,311.98,312.16,310.83,311.11,12595.0,302.2921,302.4665,301.1778,301.4491,12595.0
2023-01-11 09:50:00,311.11,311.36,309.65,310.01,19007.0,301.4491,301.6913,300.0344,300.3833,19007.0
2023-01-11 10:00:00,310.01,310.58,309.96,310.0,7253.0,300.3833,300.9356,300.3348,300.3736,7253.0
2023-01-11 10:10:00,310.01,310.02,309.35,309.54,5308.0,300.3833,300.393,299.7438,299.9279,5308.0
2023-01-11 10:20:00,309.53,310.04,309.36,309.42,5100.0,299.9182,300.4123,299.7535,299.8116,5100.0
2023-01-11 10:30:00,309.34,309.46,308.14,308.36,14715.0,299.7341,299.8503,298.5713,298.7845,14715.0
2023-01-11 10:40:00,308.37,309.4,308.36,309.2,10120.0,298.7942,299.7922,298.7845,299.5984,10120.0
2023-01-11 10:50:00,309.45,309.57,307.86,307.87,7528.0,299.8407,299.9569,298.3,298.3097,7528.0
2023-01-11 11:00:00,308.01,308.81,307.74,308.44,6258.0,298.4454,299.2205,298.1838,298.862,6258.0
2023-01-11 11:10:00,308.44,308.95,308.43,308.8,2860.0,298.862,299.3562,298.8523,299.2108,2860.0
2023-01-11 11:20:00,308.65,308.82,308.53,308.53,2305.0,299.0655,299.2302,298.9492,298.9492,2305.0
2023-01-11 11:30:00,308.57,309.12,308.33,308.35,3594.0,298.988,299.5209,298.7554,298.7748,3594.0
2023-01-11 11:40:00,308.31,309.01,308.31,309.01,2820.0,298.7361,299.4143,298.7361,299.4143,2820.0
2023-01-11 11:50:00,308.9,309.17,308.85,309.03,2170.0,299.3077,299.5694,299.2593,299.4337,2170.0
2023-01-11 12:00:00,309.18,309.6,309.17,309.53,2076.0,299.579,299.986,299.5694,299.9182,2076.0
2023-01-11 12:10:00,309.5,310.31,309.49,309.6,14972.0,299.8891,300.674,299.8794,299.986,14972.0
2023-01-11 12:20:00,309.51,309.53,309.2,309.37,4368.0,299.8988,299.9182,299.5984,299.7631,4368.0
2023-01-11 12:30:00,309.46,309.74,309.05,309.73,5640.0,299.8503,300.1217,299.4531,300.112,5640.0
2023-01-11 12:40:00,309.77,309.77,309.5,309.66,2169.0,300.1507,300.1507,299.8891,300.0441,2169.0
2023-01-11 12:50:00,309.67,309.67,309.11,309.53,7763.0,300.0538,300.0538,299.5112,299.9182,7763.0
2023-01-11 13:00:00,309.54,309.62,309.38,309.44,6459.0,299.9279,300.0054,299.7728,299.831,6459.0
2023-01-11 13:10:00,309.5,309.72,309.05,309.58,14365.0,299.8891,300.1023,299.4531,299.9666,14365.0
2023-01-11 13:20:00,309.53,310.05,309.48,309.94,8976.0,299.9182,300.422,299.8697,300.3154,8976.0
2023-01-11 13:30:00,309.94,310.02,309.51,309.53,6445.0,300.3154,300.393,299.8988,299.9182,6445.0
2023-01-11 13:40:00,309.56,309.66,309.26,309.26,9046.0,299.9472,300.0441,299.6566,299.6566,9046.0
2023-01-11 13:50:00,309.24,309.32,308.54,309.32,5903.0,299.6372,299.7147,298.9589,299.7147,5903.0
2023-01-11 14:00:00,309.53,309.61,309.13,309.45,3811.0,299.9182,299.9957,299.5306,299.8407,3811.0
2023-01-11 14:10:00,309.49,309.92,309.3,309.92,16793.0,299.8794,300.2961,299.6953,300.2961,16793.0
2023-01-11 14:20:00,309.78,310.01,309.72,309.8,4226.0,300.1604,300.3833,300.1023,300.1798,4226.0
2023-01-11 14:30:00,309.88,310.03,309.72,309.94,6447.0,300.2573,300.4026,300.1023,300.3154,6447.0
2023-01-11 14:40:00,309.82,310.07,309.61,309.67,8045.0,300.1992,300.4414,299.9957,300.0538,8045.0
2023-01-11 14:50:00,309.55,309.88,309.39,309.71,10420.0,299.9376,300.2573,299.7825,300.0926,10420.0
2023-01-11 15:00:00,309.59,309.79,309.58,309.78,5280.0,299.9763,300.1701,299.9666,300.1604,5280.0
2023-01-11 15:10:00,309.79,310.0,309.64,309.84,9130.0,300.1701,300.3736,300.0248,300.2185,9130.0
2023-01-11 15:20:00,309.81,309.96,309.25,309.34,10757.0,300.1895,300.3348,299.6469,299.7341,10757.0
2023-01-11 15:30:00,309.34,309.48,309.07,309.19,14404.0,299.7341,299.8697,299.4725,299.5887,14404.0
2023-01-11 15:40:00,309.19,309.72,309.12,309.72,18005.0,299.5887,300.1023,299.5209,300.1023,18005.0
2023-01-11 15:50:00,309.69,311.42,309.43,311.35,100691.0,300.0732,301.7495,299.8213,301.6817,100691.0
2023-01-12 09:30:00,313.56,313.56,312.5,313.18,7425.0,303.823,303.823,302.7959,303.4548,7425.0
2023-01-12 09:40:00,312.81,312.82,311.16,312.24,2679.0,303.0963,303.106,301.4976,302.544,2679.0
2023-01-12 09:50:00,311.83,313.3,311.74,312.99,9051.0,302.1468,303.5711,302.0595,303.2707,9051.0
2023-01-12 10:00:00,313.56,313.72,311.55,312.17,22684.0,303.823,303.9781,301.8754,302.4762,22684.0
2023-01-12 10:10:00,312.08,313.32,312.08,312.94,40121.0,302.389,303.5905,302.389,303.2223,40121.0
2023-01-12 10:20:00,313.02,313.02,312.08,312.08,5446.0,303.2998,303.2998,302.389,302.389,5446.0
2023-01-12 10:30:00,312.09,313.39,311.37,313.39,42803.0,302.3987,303.6583,301.701,303.6583,42803.0
2023-01-12 10:40:00,313.41,313.48,311.72,312.04,13947.0,303.6777,303.7455,302.0402,302.3502,13947.0
2023-01-12 10:50:00,311.88,313.4,311.88,312.75,5077.0,302.1952,303.668,302.1952,303.0382,5077.0
2023-01-12 11:00:00,312.58,312.89,311.93,312.23,3000.0,302.8735,303.1738,302.2436,302.5343,3000.0
2023-01-12 11:10:00,312.4,313.3,312.31,312.72,3424.0,302.6991,303.5711,302.6118,303.0091,3424.0
2023-01-12 11:20:00,312.62,312.93,312.38,312.71,2877.0,302.9122,303.2126,302.6797,302.9994,2877.0
2023-01-12 11:30:00,312.27,312.6,311.72,312.1,4203.0,302.5731,302.8928,302.0402,302.4084,4203.0
2023-01-12 11:40:00,312.26,312.97,312.13,312.76,5590.0,302.5634,303.2514,302.4374,303.0479,5590.0
2023-01-12 11:50:00,312.61,313.24,312.56,313.05,5277.0,302.9025,303.513,302.8541,303.3289,5277.0
2023-01-12 12:00:00,313.08,313.35,312.83,313.32,2306.0,303.3579,303.6196,303.1157,303.5905,2306.0
2023-01-12 12:10:00,313.48,314.4,313.48,314.23,2656.0,303.7455,304.6369,303.7455,304.4722,2656.0
2023-01-12 12:20:00,314.23,314.23,313.97,314.07,11840.0,304.4722,304.4722,304.2203,304.3172,11840.0
2023-01-12 12:30:00,314.13,314.14,313.41,313.41,13008.0,304.3753,304.385,303.6777,303.6777,13008.0
2023-01-12 12:40:00,313.48,314.0,313.34,313.89,9803.0,303.7455,304.2494,303.6099,304.1428,9803.0
2023-01-12 12:50:00,313.92,315.48,313.92,314.99,27452.0,304.1719,305.6834,304.1719,305.2086,27452.0
2023-01-12 13:00:00,314.85,315.31,314.65,315.09,7935.0,305.073,305.5187,304.8792,305.3055,7935.0
2023-01-12 13:10:00,315.03,315.92,315.02,315.77,3577.0,305.2474,306.1097,305.2377,305.9644,3577.0
2023-01-12 13:20:00,315.68,315.75,314.13,314.38,10141.0,305.8772,305.945,304.3753,304.6176,10141.0
2023-01-12 13:30:00,314.28,315.73,314.09,315.73,6791.0,304.5207,305.9256,304.3366,305.9256,6791.0
2023-01-12 13:40:00,315.67,316.14,315.67,315.9,9716.0,305.8675,306.3229,305.8675,306.0904,9716.0
2023-01-12 13:50:00,315.77,316.21,315.59,316.07,7780.0,305.9644,306.3907,305.79,306.2551,7780.0
2023-01-12 14:00:00,316.15,316.75,316.0,316.48,9004.0,306.3326,306.914,306.1873,306.6524,9004.0
2023-01-12 14:10:00,316.29,316.85,316.25,316.83,5904.0,306.4683,307.0109,306.4295,306.9915,5904.0
2023-01-12 14:20:00,316.74,317.0,316.01,316.22,10862.0,306.9043,307.1562,306.197,306.4004,10862.0
2023-01-12 14:30:00,316.23,316.52,316.23,316.43,3606.0,306.4101,306.6911,306.4101,306.6039,3606.0
2023-01-12 14:40:00,316.5,316.5,315.48,315.48,3904.0,306.6717,306.6717,305.6834,305.6834,3904.0
2023-01-12 14:50:00,315.19,315.6,314.76,315.6,4269.0,305.4024,305.7997,304.9858,305.7997,4269.0
2023-01-12 15:00:00,315.6,315.84,315.14,315.16,5672.0,305.7997,306.0322,305.354,305.3733,5672.0
2023-01-12 15:10:00,315.15,315.24,314.59,314.59,8229.0,305.3637,305.4509,304.821,304.821,8229.0
2023-01-12 15:20:00,314.64,315.4,314.5,315.09,9797.0,304.8695,305.6059,304.7338,305.3055,9797.0
2023-01-12 15:30:00,315.03,315.48,314.62,314.99,6715.0,305.2474,305.6834,304.8501,305.2086,6715.0
2023-01-12 15:40:00,315.14,315.26,314.37,314.59,11073.0,305.354,305.4702,304.6079,304.821,11073.0
2023-01-12 15:50:00,314.75,315.4,314.31,315.17,44440.0,304.9761,305.6059,304.5497,305.383,44440.0
2023-01-13 09:30:00,313.51,314.93,312.03,312.96,9676.0,303.7746,305.1505,302.3405,303.2417,9676.0
2023-01-13 09:40:00,313.06,313.6,312.18,313.33,3742.0,303.3386,303.8618,302.4859,303.6002,3742.0
2023-01-13 09:50:00,313.63,313.94,313.3,313.5,3540.0,303.8909,304.1912,303.5711,303.7649,3540.0
2023-01-13 10:00:00,313.14,314.3,313.14,313.98,1576.0,303.4161,304.5401,303.4161,304.23,1576.0
2023-01-13 10:10:00,314.17,314.65,313.74,313.93,4371.0,304.4141,304.8792,303.9974,304.1815,4371.0
2023-01-13 10:20:00,314.14,315.26,314.14,315.06,8491.0,304.385,305.4702,304.385,305.2765,8491.0
2023-01-13 10:30:00,315.06,315.15,314.16,314.16,1209.0,305.2765,305.3637,304.4044,304.4044,1209.0
2023-01-13 10:40:00,313.93,314.46,313.93,314.46,603.0,304.1815,304.6951,304.1815,304.6951,603.0
2023-01-13 10:50:00,314.51,314.73,314.21,314.23,1981.0,304.7435,304.9567,304.4528,304.4722,1981.0
2023-01-13 11:00:00,314.25,314.39,313.4,313.4,2192.0,304.4916,304.6273,303.668,303.668,2192.0
2023-01-13 11:10:00,313.63,313.73,313.34,313.73,1300.0,303.8909,303.9878,303.6099,303.9878,1300.0
2023-01-13 11:20:00,313.92,314.68,313.79,314.68,4709.0,304.1719,304.9083,304.0459,304.9083,4709.0
2023-01-13 11:30:00,314.55,314.62,313.95,314.21,9530.0,304.7823,304.8501,304.2009,304.4528,9530.0
2023-01-13 11:40:00,314.12,314.63,314.09,314.52,5030.0,304.3656,304.8598,304.3366,304.7532,5030.0
2023-01-13 11:50:00,314.71,315.49,314.59,315.48,10673.0,304.9373,305.6931,304.821,305.6834,10673.0
2023-01-13 12:00:00,315.61,315.61,315.03,315.43,5620.0,305.8094,305.8094,305.2474,305.635,5620.0
2023-01-13 12:10:00,315.31,316.12,315.24,316.12,4789.0,305.5187,306.3035,305.4509,306.3035,4789.0
2023-01-13 12:20:00,316.09,316.27,316.01,316.15,3259.0,306.2745,306.4489,306.197,306.3326,3259.0
2023-01-13 12:30:00,316.09,316.19,315.29,315.29,3905.0,306.2745,306.3714,305.4993,305.4993,3905.0
2023-01-13 12:40:00,315.4,315.71,315.23,315.6,3200.0,305.6059,305.9063,305.4412,305.7997,3200.0
2023-01-13 12:50:00,315.86,316.26,315.8,315.85,4837.0,306.0516,306.4392,305.9935,306.0419,4837.0
2023-01-13 13:00:00,315.86,316.03,315.3,315.67,12247.0,306.0516,306.2163,305.509,305.8675,12247.0
2023-01-13 13:10:00,315.61,315.85,315.39,315.45,15920.0,305.8094,306.0419,305.5962,305.6543,15920.0
2023-01-13 13:20:00,315.48,315.54,314.58,314.83,16893.0,305.6834,305.7415,304.8114,305.0536,16893.0
2023-01-13 13:30:00,314.85,315.18,314.85,315.04,3181.0,305.073,305.3927,305.073,305.2571,3181.0
2023-01-13 13:40:00,315.21,316.15,315.16,316.0,12361.0,305.4218,306.3326,305.3733,306.1873,12361.0
2023-01-13 13:50:00,315.98,316.62,315.81,316.62,5619.0,306.1679,306.788,306.0032,306.788,5619.0
2023-01-13 14:00:00,316.65,316.95,316.4,316.49,6920.0,306.8171,307.1078,306.5748,306.662,6920.0
2023-01-13 14:10:00,316.62,316.98,316.61,316.64,7361.0,306.788,307.1368,306.7783,306.8074,7361.0
2023-01-13 14:20:00,316.42,316.53,316.24,316.36,2128.0,306.5942,306.7008,306.4198,306.5361,2128.0
2023-01-13 14:30:00,316.71,316.77,316.02,316.56,2873.0,306.8752,306.9334,306.2066,306.7299,2873.0
2023-01-13 14:40:00,316.5,316.81,316.17,316.7,3255.0,306.6717,306.9721,306.352,306.8655,3255.0
2023-01-13 14:50:00,316.59,316.92,316.59,316.86,9319.0,306.7589,307.0787,306.7589,307.0206,9319.0
2023-01-13 15:00:00,316.84,316.99,316.72,316.93,7699.0,307.0012,307.1465,306.8849,307.0884,7699.0
2023-01-13 15:10:00,316.93,317.47,316.93,317.42,17152.0,307.0884,307.6116,307.0884,307.5632,17152.0
2023-01-13 15:20:00,317.41,317.88,317.39,317.48,21460.0,307.5535,308.0089,307.5341,307.6213,21460.0
2023-01-13 15:30:00,317.5,318.71,317.37,318.71,17177.0,307.6407,308.8131,307.5147,308.8131,17177.0
2023-01-13 15:40:00,318.77,318.83,317.71,317.93,30833.0,308.8712,308.9294,307.8442,308.0573,30833.0
2023-01-13 15:50:00,317.89,317.9,317.37,317.49,43726.0,308.0186,308.0283,307.5147,307.631,43726.0
2023-01-17 09:30:00,317.54,319.0,316.63,316.93,17280.0,307.6794,309.0941,306.7977,307.0884,17280.0
2023-01-17 09:40:00,317.42,317.42,316.66,317.31,2814.0,307.5632,307.5632,306.8268,307.4566,2814.0
2023-01-17 09:50:00,316.91,317.22,316.4,317.22,4128.0,307.069,307.3694,306.5748,307.3694,4128.0
2023-01-17 10:00:00,317.16,317.83,316.85,317.17,4437.0,307.3112,307.9604,307.0109,307.3209,4437.0
2023-01-17 10:10:00,317.38,317.38,316.86,317.07,11338.0,307.5244,307.5244,307.0206,307.224,11338.0
2023-01-17 10:20:00,317.18,317.52,317.05,317.21,4792.0,307.3306,307.6601,307.2047,307.3597,4792.0
2023-01-17 10:30:00,317.27,317.41,316.35,316.58,2763.0,307.4178,307.5535,306.5264,306.7493,2763.0
2023-01-17 10:40:00,316.4,316.69,316.05,316.38,4649.0,306.5748,306.8558,306.2357,306.5555,4649.0
2023-01-17 10:50:00,316.5,316.5,315.99,316.21,7950.0,306.6717,306.6717,306.1776,306.3907,7950.0
2023-01-17 11:00:00,316.19,316.8,315.92,316.34,6693.0,306.3714,306.9624,306.1097,306.5167,6693.0
2023-01-17 11:10:00,316.41,316.58,316.21,316.32,8391.0,306.5845,306.7493,306.3907,306.4973,8391.0
2023-01-17 11:20:00,316.3,316.75,315.83,316.49,30693.0,306.4779,306.914,306.0225,306.662,30693.0
2023-01-17 11:30:00,316.4,316.69,316.4,316.69,3709.0,306.5748,306.8558,306.5748,306.8558,3709.0
2023-01-17 11:40:00,316.59,316.87,316.46,316.76,4859.0,306.7589,307.0302,306.633,306.9237,4859.0
2023-01-17 11:50:00,316.66,316.89,316.66,316.75,3729.0,306.8268,307.0496,306.8268,306.914,3729.0
2023-01-17 12:00:00,316.85,317.34,316.85,317.13,5419.0,307.0109,307.4857,307.0109,307.2822,5419.0
2023-01-17 12:10:00,316.9,316.9,316.42,316.57,2573.0,307.0593,307.0593,306.5942,306.7396,2573.0
2023-01-17 12:20:00,316.55,316.7,316.01,316.1,7262.0,306.7202,306.8655,306.197,306.2842,7262.0
2023-01-17 12:30:00,315.84,316.29,315.78,316.19,3596.0,306.0322,306.4683,305.9741,306.3714,3596.0
2023-01-17 12:40:00,316.19,316.41,316.13,316.13,2800.0,306.3714,306.5845,306.3132,306.3132,2800.0
2023-01-17 12:50:00,316.12,316.2,315.87,315.99,4526.0,306.3035,306.3811,306.0613,306.1776,4526.0
2023-01-17 13:00:00,316.08,316.24,315.85,315.94,2765.0,306.2648,306.4198,306.0419,306.1291,2765.0
2023-01-17 13:10:00,315.85,315.95,315.58,315.92,2800.0,306.0419,306.1388,305.7803,306.1097,2800.0
2023-01-17 13:20:00,315.97,316.13,315.89,316.13,4130.0,306.1582,306.3132,306.0807,306.3132,4130.0
2023-01-17 13:30:00,316.13,316.29,315.93,316.29,12478.0,306.3132,306.4683,306.1194,306.4683,12478.0
2023-01-17 13:40:00,316.3,316.44,316.08,316.09,4479.0,306.4779,306.6136,306.2648,306.2745,4479.0
2023-01-17 13:50:00,316.14,316.14,315.7,315.95,5768.0,306.3229,306.3229,305.8966,306.1388,5768.0
2023-01-17 14:00:00,316.02,316.03,315.93,316.0,500.0,306.2066,306.2163,306.1194,306.1873,500.0
2023-01-17 14:10:00,315.88,315.89,314.88,315.3,9962.0,306.071,306.0807,305.102,305.509,9962.0
2023-01-17 14:20:00,315.28,315.61,315.15,315.27,10478.0,305.4896,305.8094,305.3637,305.4799,10478.0
2023-01-17 14:30:00,315.4,316.01,315.4,316.01,4221.0,305.6059,306.197,305.6059,306.197,4221.0
2023-01-17 14:40:00,315.92,316.05,315.8,316.04,3600.0,306.1097,306.2357,305.9935,306.226,3600.0
2023-01-17 14:50:00,316.05,316.05,315.83,315.91,4922.0,306.2357,306.2357,306.0225,306.1001,4922.0
2023-01-17 15:00:00,316.05,316.15,315.49,315.55,6076.0,306.2357,306.3326,305.6931,305.7512,6076.0
2023-01-17 15:10:00,315.63,315.63,315.27,315.52,9337.0,305.8288,305.8288,305.4799,305.7222,9337.0
2023-01-17 15:20:00,315.53,315.76,315.3,315.35,13364.0,305.7319,305.9547,305.509,305.5574,13364.0
2023-01-17 15:30:00,315.35,315.56,315.2,315.29,13701.0,305.5574,305.7609,305.4121,305.4993,13701.0
2023-01-17 15:40:00,315.17,315.3,314.82,315.19,24741.0,305.383,305.509,305.0439,305.4024,24741.0
2023-01-17 15:50:00,315.08,315.69,314.64,314.86,68672.0,305.2958,305.8869,304.8695,305.0827,68672.0
2023-01-18 09:30:00,315.7,317.25,315.7,316.83,9032.0,305.8966,307.3984,305.8966,306.9915,9032.0
2023-01-18 09:40:00,317.11,317.54,316.59,316.72,7917.0,307.2628,307.6794,306.7589,306.8849,7917.0
2023-01-18 09:50:00,316.55,316.98,316.51,316.61,2115.0,306.7202,307.1368,306.6814,306.7783,2115.0
2023-01-18 10:00:00,316.89,316.92,316.15,316.47,4561.0,307.0496,307.0787,306.3326,306.6427,4561.0
2023-01-18 10:10:00,316.32,316.76,315.95,316.03,7142.0,306.4973,306.9237,306.1388,306.2163,7142.0
2023-01-18 10:20:00,316.19,316.58,316.19,316.58,3938.0,306.3714,306.7493,306.3714,306.7493,3938.0
2023-01-18 10:30:00,316.63,316.76,316.26,316.31,4770.0,306.7977,306.9237,306.4392,306.4876,4770.0
2023-01-18 10:40:00,316.31,316.32,315.54,315.67,3757.0,306.4876,306.4973,305.7415,305.8675,3757.0
2023-01-18 10:50:00,315.52,315.52,313.8,313.95,12593.0,305.7222,305.7222,304.0556,304.2009,12593.0
2023-01-18 11:00:00,313.97,314.37,312.21,312.3,19687.0,304.2203,304.6079,302.515,302.6022,19687.0
2023-01-18 11:10:00,312.19,312.22,311.44,311.71,13539.0,302.4956,302.5246,301.7689,302.0305,13539.0
2023-01-18 11:20:00,311.71,312.14,311.33,311.33,8353.0,302.0305,302.4471,301.6623,301.6623,8353.0
2023-01-18 11:30:00,311.25,312.15,311.15,311.65,10715.0,301.5848,302.4568,301.4879,301.9723,10715.0
2023-01-18 11:40:00,311.58,311.93,311.38,311.93,8472.0,301.9045,302.2436,301.7107,302.2436,8472.0
2023-01-18 11:50:00,311.96,311.96,310.88,311.69,15139.0,302.2727,302.2727,301.2263,302.0111,15139.0
2023-01-18 12:00:00,311.52,311.52,310.51,310.72,5894.0,301.8464,301.8464,300.8677,301.0712,5894.0
2023-01-18 12:10:00,310.62,311.68,310.62,311.68,9590.0,300.9743,302.0014,300.9743,302.0014,9590.0
2023-01-18 12:20:00,311.43,311.81,311.02,311.15,9073.0,301.7592,302.1274,301.3619,301.4879,9073.0
2023-01-18 12:30:00,311.16,311.42,310.87,310.87,21103.0,301.4976,301.7495,301.2166,301.2166,21103.0
2023-01-18 12:40:00,310.88,311.02,310.59,310.73,2389.0,301.2263,301.3619,300.9453,301.0809,2389.0
2023-01-18 12:50:00,310.6,310.6,309.77,310.11,4698.0,300.9549,300.9549,300.1507,300.4802,4698.0
2023-01-18 13:00:00,309.95,310.0,309.47,309.87,6097.0,300.3251,300.3736,299.86,300.2476,6097.0
2023-01-18 13:10:00,309.87,310.25,309.79,310.16,7836.0,300.2476,300.6158,300.1701,300.5286,7836.0
2023-01-18 13:20:00,310.17,310.59,309.68,310.59,4826.0,300.5383,300.9453,300.0635,300.9453,4826.0
2023-01-18 13:30:00,310.65,311.1,310.53,311.04,4174.0,301.0034,301.4394,300.8871,301.3813,4174.0
2023-01-18 13:40:00,310.93,311.54,310.92,311.37,6992.0,301.2747,301.8658,301.265,301.701,6992.0
2023-01-18 13:50:00,311.59,311.67,311.14,311.14,4575.0,301.9142,301.9917,301.4782,301.4782,4575.0
2023-01-18 14:00:00,311.35,311.42,310.97,311.11,8760.0,301.6817,301.7495,301.3135,301.4491,8760.0
2023-01-18 14:10:00,311.32,311.32,310.29,310.82,12792.0,301.6526,301.6526,300.6546,301.1681,12792.0
2023-01-18 14:20:00,310.85,311.0,310.77,310.98,3932.0,301.1972,301.3425,301.1197,301.3231,3932.0
2023-01-18 14:30:00,311.09,311.49,310.82,310.95,8669.0,301.4297,301.8173,301.1681,301.2941,8669.0
2023-01-18 14:40:00,310.78,310.87,310.48,310.72,7149.0,301.1294,301.2166,300.8387,301.0712,7149.0
2023-01-18 14:50:00,310.62,310.82,310.5,310.81,12630.0,300.9743,301.1681,300.8581,301.1584,12630.0
2023-01-18 15:00:00,310.8,310.85,310.14,310.52,18192.0,301.1487,301.1972,300.5092,300.8774,18192.0
2023-01-18 15:10:00,310.64,310.97,310.18,310.25,5975.0,300.9937,301.3135,300.548,300.6158,5975.0
2023-01-18 15:20:00,310.1,310.21,309.28,309.28,6286.0,300.4705,300.5771,299.6759,299.6759,6286.0
2023-01-18 15:30:00,309.21,309.42,308.85,308.87,8084.0,299.6081,299.8116,299.2593,299.2787,8084.0
2023-01-18 15:40:00,308.67,308.67,307.98,307.98,14086.0,299.0849,299.0849,298.4163,298.4163,14086.0
2023-01-18 15:50:00,307.82,308.15,307.45,307.77,47625.0,298.2613,298.581,297.9028,298.2128,47625.0
2023-01-19 09:30:00,305.48,305.6,304.23,305.01,12702.0,295.9939,296.1102,294.7828,295.5385,12702.0
2023-01-19 09:40:00,305.33,305.61,303.85,303.85,9949.0,295.8486,296.1199,294.4146,294.4146,9949.0
2023-01-19 09:50:00,303.29,303.34,301.54,301.79,14039.0,293.8719,293.9204,292.1763,292.4185,14039.0
2023-01-19 10:00:00,301.54,303.14,301.01,302.95,10529.0,292.1763,293.7266,291.6627,293.5425,10529.0
2023-01-19 10:10:00,302.73,303.25,302.0,302.97,5355.0,293.3293,293.8332,292.622,293.5619,5355.0
2023-01-19 10:20:00,302.51,302.67,302.12,302.23,4067.0,293.1162,293.2712,292.7383,292.8449,4067.0
2023-01-19 10:30:00,302.24,302.27,301.0,301.0,7676.0,292.8546,292.8836,291.6531,291.6531,7676.0
2023-01-19 10:40:00,301.18,301.44,301.01,301.44,6076.0,291.8275,292.0794,291.6627,292.0794,6076.0
2023-01-19 10:50:00,301.44,301.44,300.22,300.74,4634.0,292.0794,292.0794,290.8973,291.4011,4634.0
2023-01-19 11:00:00,300.85,301.66,300.69,301.31,5597.0,291.5077,292.2926,291.3527,291.9534,5597.0
2023-01-19 11:10:00,301.54,301.55,300.56,300.58,3092.0,292.1763,292.186,291.2267,291.2461,3092.0
2023-01-19 11:20:00,300.38,300.79,300.23,300.23,4505.0,291.0523,291.4496,290.907,290.907,4505.0
2023-01-19 11:30:00,300.39,300.57,300.09,300.46,5182.0,291.062,291.2364,290.7713,291.1298,5182.0
2023-01-19 11:40:00,300.43,300.57,299.62,299.81,5654.0,291.1008,291.2364,290.3159,290.5,5654.0
2023-01-19 11:50:00,299.75,299.76,298.84,299.14,8548.0,290.4419,290.4516,289.5601,289.8508,8548.0
2023-01-19 12:00:00,299.33,299.91,299.28,299.28,3284.0,290.0349,290.5969,289.9865,289.9865,3284.0
2023-01-19 12:10:00,299.4,300.17,299.39,299.93,3378.0,290.1027,290.8488,290.0931,290.6163,3378.0
2023-01-19 12:20:00,299.76,299.9,298.93,298.93,5839.0,290.4516,290.5872,289.6473,289.6473,5839.0
2023-01-19 12:30:00,298.96,298.96,298.47,298.54,7691.0,289.6764,289.6764,289.2016,289.2694,7691.0
2023-01-19 12:40:00,298.45,298.8,298.33,298.47,5111.0,289.1822,289.5214,289.066,289.2016,5111.0
2023-01-19 12:50:00,298.27,298.73,297.99,298.73,3626.0,289.0078,289.4535,288.7365,289.4535,3626.0
2023-01-19 13:00:00,298.7,299.45,298.7,299.45,5773.0,289.4245,290.1512,289.4245,290.1512,5773.0
2023-01-19 13:10:00,299.48,299.97,299.28,299.77,5729.0,290.1803,290.655,289.9865,290.4613,5729.0
2023-01-19 13:20:00,299.83,300.11,299.45,299.51,4845.0,290.5194,290.7907,290.1512,290.2093,4845.0
2023-01-19 13:30:00,299.6,300.31,299.56,300.25,6892.0,290.2965,290.9845,290.2578,290.9263,6892.0
2023-01-19 13:40:00,300.37,300.51,299.34,299.56,5241.0,291.0426,291.1783,290.0446,290.2578,5241.0
2023-01-19 13:50:00,299.23,299.35,298.8,299.21,7479.0,289.938,290.0543,289.5214,289.9186,7479.0
2023-01-19 14:00:00,299.3,299.55,298.96,299.16,3971.0,290.0058,290.2481,289.6764,289.8702,3971.0
2023-01-19 14:10:00,299.1,299.93,299.02,299.93,2748.0,289.8121,290.6163,289.7345,290.6163,2748.0
2023-01-19 14:20:00,300.03,300.63,300.03,300.42,2455.0,290.7132,291.2945,290.7132,291.0911,2455.0
2023-01-19 14:30:00,300.24,300.75,300.06,300.47,4826.0,290.9167,291.4108,290.7422,291.1395,4826.0
2023-01-19 14:40:00,300.33,300.46,299.91,299.91,5870.0,291.0039,291.1298,290.5969,290.5969,5870.0
2023-01-19 14:50:00,299.89,299.95,299.65,299.78,5992.0,290.5775,290.6357,290.345,290.4709,5992.0
2023-01-19 15:00:00,299.95,300.24,299.23,299.3,7855.0,290.6357,290.9167,289.938,290.0058,7855.0
2023-01-19 15:10:00,299.29,299.56,299.09,299.19,11217.0,289.9962,290.2578,289.8024,289.8993,11217.0
2023-01-19 15:20:00,299.13,299.18,298.75,298.92,12522.0,289.8411,289.8896,289.4729,289.6376,12522.0
2023-01-19 15:30:00,298.92,298.92,298.32,298.63,12609.0,289.6376,289.6376,289.0563,289.3567,12609.0
2023-01-19 15:40:00,298.54,298.56,297.71,298.38,27101.0,289.2694,289.2888,288.4652,289.1144,27101.0
2023-01-19 15:50:00,298.31,298.41,297.12,297.81,78156.0,289.0466,289.1435,287.8935,288.5621,78156.0
2023-01-20 09:30:00,299.3,299.69,297.49,299.06,58568.0,290.0058,290.3837,288.2521,289.7733,58568.0
2023-01-20 09:40:00,299.06,299.75,298.82,299.53,6561.0,289.7733,290.4419,289.5408,290.2287,6561.0
2023-01-20 09:50:00,298.93,299.63,298.92,299.3,7217.0,289.6473,290.3256,289.6376,290.0058,7217.0
2023-01-20 10:00:00,299.66,301.77,299.64,301.53,7141.0,290.3547,292.3991,290.3353,292.1666,7141.0
2023-01-20 10:10:00,301.06,301.31,300.12,300.57,3677.0,291.7112,291.9534,290.8004,291.2364,3677.0
2023-01-20 10:20:00,300.79,301.71,300.4,301.61,2686.0,291.4496,292.341,291.0717,292.2441,2686.0
2023-01-20 10:30:00,301.9,302.58,301.75,302.1,12028.0,292.5251,293.184,292.3798,292.7189,12028.0
2023-01-20 10:40:00,302.19,302.65,302.18,302.65,4683.0,292.8061,293.2518,292.7964,293.2518,4683.0
2023-01-20 10:50:00,302.65,303.55,302.36,303.41,17017.0,293.2518,294.1239,292.9708,293.9882,17017.0
2023-01-20 11:00:00,303.33,303.93,302.97,303.02,5706.0,293.9107,294.4921,293.5619,293.6103,5706.0
2023-01-20 11:10:00,303.13,303.6,302.74,302.77,2450.0,293.7169,294.1723,293.339,293.3681,2450.0
2023-01-20 11:20:00,302.86,303.18,302.43,303.17,2644.0,293.4553,293.7654,293.0387,293.7557,2644.0
2023-01-20 11:30:00,303.34,303.34,302.17,302.32,1914.0,293.9204,293.9204,292.7867,292.9321,1914.0
2023-01-20 11:40:00,302.19,302.27,302.04,302.22,9188.0,292.8061,292.8836,292.6608,292.8352,9188.0
2023-01-20 11:50:00,302.0,302.07,301.61,301.85,5974.0,292.622,292.6898,292.2441,292.4767,5974.0
2023-01-20 12:00:00,302.0,302.49,301.99,302.49,5606.0,292.622,293.0968,292.6123,293.0968,5606.0
2023-01-20 12:10:00,302.62,302.95,302.39,302.39,2377.0,293.2228,293.5425,292.9999,292.9999,2377.0
2023-01-20 12:20:00,302.52,302.67,302.3,302.67,2082.0,293.1259,293.2712,292.9127,293.2712,2082.0
2023-01-20 12:30:00,302.48,302.55,302.3,302.44,9121.0,293.0871,293.1549,292.9127,293.0483,9121.0
2023-01-20 12:40:00,302.44,302.54,302.34,302.53,2426.0,293.0483,293.1452,292.9514,293.1355,2426.0
2023-01-20 12:50:00,302.53,302.59,301.49,301.86,5279.0,293.1355,293.1937,292.1278,292.4864,5279.0
2023-01-20 13:00:00,302.03,302.45,301.83,302.21,3065.0,292.6511,293.058,292.4573,292.8255,3065.0
2023-01-20 13:10:00,302.17,302.55,301.76,301.76,6200.0,292.7867,293.1549,292.3895,292.3895,6200.0
2023-01-20 13:20:00,301.63,302.27,301.62,302.22,5499.0,292.2635,292.8836,292.2538,292.8352,5499.0
2023-01-20 13:30:00,302.24,303.33,302.23,303.31,5831.0,292.8546,293.9107,292.8449,293.8913,5831.0
2023-01-20 13:40:00,303.3,303.43,302.79,303.22,4406.0,293.8816,294.0076,293.3875,293.8041,4406.0
2023-01-20 13:50:00,303.28,303.28,302.73,303.18,3042.0,293.8623,293.8623,293.3293,293.7654,3042.0
2023-01-20 14:00:00,303.31,303.31,303.0,303.19,21011.0,293.8913,293.8913,293.591,293.7751,21011.0
2023-01-20 14:10:00,303.21,303.9,303.18,303.83,13914.0,293.7944,294.463,293.7654,294.3952,13914.0
2023-01-20 14:20:00,303.76,304.0,303.63,303.95,9241.0,294.3274,294.5599,294.2014,294.5115,9241.0
2023-01-20 14:30:00,303.95,304.43,303.92,304.08,35119.0,294.5115,294.9765,294.4824,294.6374,35119.0
2023-01-20 14:40:00,304.09,304.16,303.75,303.75,13464.0,294.6471,294.7149,294.3177,294.3177,13464.0
2023-01-20 14:50:00,303.82,304.52,303.69,304.52,40354.0,294.3855,295.0638,294.2595,295.0638,40354.0
2023-01-20 15:00:00,304.6,305.0,304.39,304.4,15492.0,295.1413,295.5288,294.9378,294.9475,15492.0
2023-01-20 15:10:00,304.39,304.84,304.26,304.52,15502.0,294.9378,295.3738,294.8118,295.0638,15502.0
2023-01-20 15:20:00,304.26,304.42,303.88,304.38,6666.0,294.8118,294.9669,294.4436,294.9281,6666.0
2023-01-20 15:30:00,304.41,304.5,303.91,304.41,69623.0,294.9572,295.0444,294.4727,294.9572,69623.0
2023-01-20 15:40:00,304.45,305.3,304.35,305.25,42162.0,294.9959,295.8195,294.899,295.7711,42162.0
2023-01-20 15:50:00,305.3,306.24,305.29,305.32,67504.0,295.8195,296.7303,295.8098,295.8389,67504.0
2023-01-23 09:30:00,305.64,307.1,304.94,305.79,10141.0,296.149,297.5636,295.4707,296.2943,10141.0
2023-01-23 09:40:00,305.58,306.0,305.21,305.81,4659.0,296.0908,296.4978,295.7323,296.3137,4659.0
2023-01-23 09:50:00,305.49,306.46,305.49,306.23,38410.0,296.0036,296.9435,296.0036,296.7207,38410.0
2023-01-23 10:00:00,306.35,306.8,305.85,306.8,8873.0,296.8369,297.273,296.3525,297.273,8873.0
2023-01-23 10:10:00,306.8,307.84,306.54,307.72,45173.0,297.273,298.2807,297.021,298.1644,45173.0
2023-01-23 10:20:00,307.5,308.0,307.3,308.0,7712.0,297.9512,298.4357,297.7574,298.4357,7712.0
2023-01-23 10:30:00,308.01,308.58,307.99,308.56,6099.0,298.4454,298.9977,298.426,298.9783,6099.0
2023-01-23 10:40:00,308.6,309.4,308.6,309.31,13725.0,299.0171,299.7922,299.0171,299.705,13725.0
2023-01-23 10:50:00,309.41,309.41,308.59,309.12,12920.0,299.8019,299.8019,299.0074,299.5209,12920.0
2023-01-23 11:00:00,309.22,310.41,309.15,310.3,13538.0,299.6178,300.7708,299.55,300.6643,13538.0
2023-01-23 11:10:00,310.17,310.69,310.14,310.69,40824.0,300.5383,301.0422,300.5092,301.0422,40824.0
2023-01-23 11:20:00,310.91,311.13,309.7,309.96,16415.0,301.2553,301.4685,300.0829,300.3348,16415.0
2023-01-23 11:30:00,310.22,311.07,310.09,310.97,53178.0,300.5867,301.4104,300.4608,301.3135,53178.0
2023-01-23 11:40:00,311.01,311.02,310.16,310.16,11829.0,301.3522,301.3619,300.5286,300.5286,11829.0
2023-01-23 11:50:00,310.15,310.3,309.67,310.3,9361.0,300.5189,300.6643,300.0538,300.6643,9361.0
2023-01-23 12:00:00,310.2,310.29,309.02,309.13,11170.0,300.5674,300.6546,299.424,299.5306,11170.0
2023-01-23 12:10:00,309.01,309.2,309.01,309.14,8214.0,299.4143,299.5984,299.4143,299.5403,8214.0
2023-01-23 12:20:00,309.13,309.38,308.81,309.31,6963.0,299.5306,299.7728,299.2205,299.705,6963.0
2023-01-23 12:30:00,309.32,309.73,309.31,309.66,7614.0,299.7147,300.112,299.705,300.0441,7614.0
2023-01-23 12:40:00,309.63,309.63,309.2,309.4,5325.0,300.0151,300.0151,299.5984,299.7922,5325.0
2023-01-23 12:50:00,309.4,309.77,309.12,309.77,5285.0,299.7922,300.1507,299.5209,300.1507,5285.0
2023-01-23 13:00:00,309.69,310.38,309.69,310.38,6029.0,300.0732,300.7418,300.0732,300.7418,6029.0
2023-01-23 13:10:00,310.34,310.71,310.16,310.54,3384.0,300.703,301.0615,300.5286,300.8968,3384.0
2023-01-23 13:20:00,310.58,310.64,310.08,310.45,5355.0,300.9356,300.9937,300.4511,300.8096,5355.0
2023-01-23 13:30:00,310.45,311.13,310.39,311.13,8488.0,300.8096,301.4685,300.7515,301.4685,8488.0
2023-01-23 13:40:00,311.21,311.71,310.97,311.67,15664.0,301.546,302.0305,301.3135,301.9917,15664.0
2023-01-23 13:50:00,311.62,311.68,311.06,311.22,9685.0,301.9433,302.0014,301.4007,301.5557,9685.0
2023-01-23 14:00:00,311.08,311.12,310.58,310.99,9361.0,301.42,301.4588,300.9356,301.3328,9361.0
2023-01-23 14:10:00,310.92,310.94,310.52,310.87,7860.0,301.265,301.2844,300.8774,301.2166,7860.0
2023-01-23 14:20:00,310.77,310.84,310.08,310.12,9268.0,301.1197,301.1875,300.4511,300.4899,9268.0
2023-01-23 14:30:00,310.23,310.42,309.85,310.0,20753.0,300.5964,300.7805,300.2282,300.3736,20753.0
2023-01-23 14:40:00,310.03,310.31,309.53,309.88,11077.0,300.4026,300.674,299.9182,300.2573,11077.0
2023-01-23 14:50:00,309.93,310.16,309.53,310.07,11044.0,300.3058,300.5286,299.9182,300.4414,11044.0
2023-01-23 15:00:00,310.12,310.29,309.8,310.29,9449.0,300.4899,300.6546,300.1798,300.6546,9449.0
2023-01-23 15:10:00,310.28,311.24,310.19,310.78,11373.0,300.6449,301.5751,300.5577,301.1294,11373.0
2023-01-23 15:20:00,310.64,311.22,310.59,310.94,13281.0,300.9937,301.5557,300.9453,301.2844,13281.0
2023-01-23 15:30:00,310.96,311.2,310.67,311.03,15117.0,301.3038,301.5363,301.0228,301.3716,15117.0
2023-01-23 15:40:00,311.03,312.02,310.9,311.76,25226.0,301.3716,302.3309,301.2456,302.0789,25226.0
2023-01-23 15:50:00,311.92,312.15,311.54,311.69,84991.0,302.234,302.4568,301.8658,302.0111,84991.0
2023-01-24 09:30:00,312.01,312.01,307.17,308.28,7698.0,302.3212,302.3212,297.6315,298.707,7698.0
2023-01-24 09:40:00,308.24,308.43,306.72,308.43,8996.0,298.6682,298.8523,297.1954,298.8523,8996.0
2023-01-24 09:50:00,308.93,309.42,308.31,308.31,2991.0,299.3368,299.8116,298.7361,298.7361,2991.0
2023-01-24 10:00:00,308.02,308.85,307.87,308.57,7172.0,298.4551,299.2593,298.3097,298.988,7172.0
2023-01-24 10:10:00,309.52,311.0,309.52,310.65,5212.0,299.9085,301.3425,299.9085,301.0034,5212.0
2023-01-24 10:20:00,310.75,311.06,310.67,310.99,5330.0,301.1003,301.4007,301.0228,301.3328,5330.0
2023-01-24 10:30:00,310.74,311.64,310.65,311.28,4380.0,301.0906,301.9627,301.0034,301.6138,4380.0
2023-01-24 10:40:00,311.22,312.1,311.22,311.72,7803.0,301.5557,302.4084,301.5557,302.0402,7803.0
2023-01-24 10:50:00,311.98,312.1,311.65,312.0,25610.0,302.2921,302.4084,301.9723,302.3115,25610.0
2023-01-24 11:00:00,312.0,312.53,312.0,312.37,26625.0,302.3115,302.825,302.3115,302.67,26625.0
2023-01-24 11:10:00,312.49,312.5,311.49,311.51,6329.0,302.7863,302.7959,301.8173,301.8367,6329.0
2023-01-24 11:20:00,311.59,312.5,311.54,312.49,3198.0,301.9142,302.7959,301.8658,302.7863,3198.0
2023-01-24 11:30:00,312.4,312.65,312.12,312.54,6171.0,302.6991,302.9413,302.4277,302.8347,6171.0
2023-01-24 11:40:00,312.53,313.0,312.29,313.0,2704.0,302.825,303.2804,302.5925,303.2804,2704.0
2023-01-24 11:50:00,313.05,313.34,313.03,313.24,2966.0,303.3289,303.6099,303.3095,303.513,2966.0
2023-01-24 12:00:00,313.23,313.88,312.66,313.88,5705.0,303.5033,304.1331,302.951,304.1331,5705.0
2023-01-24 12:10:00,313.7,314.21,313.48,314.07,6414.0,303.9587,304.4528,303.7455,304.3172,6414.0
2023-01-24 12:20:00,314.12,314.51,313.98,314.01,6098.0,304.3656,304.7435,304.23,304.2591,6098.0
2023-01-24 12:30:00,313.88,314.32,313.77,314.32,3681.0,304.1331,304.5594,304.0265,304.5594,3681.0
2023-01-24 12:40:00,314.32,314.32,313.76,314.05,4430.0,304.5594,304.5594,304.0168,304.2978,4430.0
2023-01-24 12:50:00,314.02,314.27,314.02,314.15,5771.0,304.2687,304.511,304.2687,304.3947,5771.0
2023-01-24 13:00:00,314.15,314.6,313.99,314.53,6740.0,304.3947,304.8307,304.2397,304.7629,6740.0
2023-01-24 13:10:00,314.57,315.34,314.57,315.2,7856.0,304.8017,305.5478,304.8017,305.4121,7856.0
2023-01-24 13:20:00,315.28,315.45,315.03,315.45,3491.0,305.4896,305.6543,305.2474,305.6543,3491.0
2023-01-24 13:30:00,315.47,316.07,315.44,315.8,11731.0,305.6737,306.2551,305.6447,305.9935,11731.0
2023-01-24 13:40:00,315.82,316.45,315.69,316.28,4901.0,306.0129,306.6233,305.8869,306.4586,4901.0
2023-01-24 13:50:00,316.19,316.19,315.61,315.63,7774.0,306.3714,306.3714,305.8094,305.8288,7774.0
2023-01-24 14:00:00,315.37,315.37,314.37,314.45,2194.0,305.5768,305.5768,304.6079,304.6854,2194.0
2023-01-24 14:10:00,314.47,314.52,313.92,313.92,3348.0,304.7048,304.7532,304.1719,304.1719,3348.0
2023-01-24 14:20:00,313.91,314.2,313.84,314.2,2793.0,304.1622,304.4432,304.0943,304.4432,2793.0
2023-01-24 14:30:00,314.42,314.55,314.29,314.38,3200.0,304.6563,304.7823,304.5304,304.6176,3200.0
2023-01-24 14:40:00,314.33,314.84,314.12,314.63,3882.0,304.5691,305.0633,304.3656,304.8598,3882.0
2023-01-24 14:50:00,314.51,314.85,314.51,314.65,4794.0,304.7435,305.073,304.7435,304.8792,4794.0
2023-01-24 15:00:00,314.71,314.76,314.08,314.08,4878.0,304.9373,304.9858,304.3269,304.3269,4878.0
2023-01-24 15:10:00,314.13,314.72,314.03,314.72,8609.0,304.3753,304.947,304.2784,304.947,8609.0
2023-01-24 15:20:00,314.72,314.77,314.28,314.72,10420.0,304.947,304.9955,304.5207,304.947,10420.0
2023-01-24 15:30:00,314.72,314.77,314.43,314.43,5276.0,304.947,304.9955,304.666,304.666,5276.0
2023-01-24 15:40:00,314.43,314.43,313.12,313.18,25572.0,304.666,304.666,303.3967,303.4548,25572.0
2023-01-24 15:50:00,313.16,313.37,312.58,312.68,68662.0,303.4355,303.6389,302.8735,302.9704,68662.0
2023-01-25 09:30:00,307.66,309.95,307.14,308.25,12973.0,298.1062,300.3251,297.6024,298.6779,12973.0
2023-01-25 09:40:00,307.9,308.15,307.72,308.04,1217.0,298.3388,298.581,298.1644,298.4744,1217.0
2023-01-25 09:50:00,307.38,307.97,306.85,307.03,4097.0,297.8349,298.4066,297.3214,297.4958,4097.0
2023-01-25 10:00:00,306.79,308.15,306.79,307.53,2831.0,297.2633,298.581,297.2633,297.9803,2831.0
2023-01-25 10:10:00,307.52,307.8,306.81,307.24,2445.0,297.9706,298.2419,297.2826,297.6993,2445.0
2023-01-25 10:20:00,306.78,306.78,305.92,306.28,1433.0,297.2536,297.2536,296.4203,296.7691,1433.0
2023-01-25 10:30:00,306.38,306.67,304.48,304.54,6457.0,296.866,297.147,295.025,295.0831,6457.0
2023-01-25 10:40:00,304.79,305.61,304.74,305.16,3595.0,295.3254,296.1199,295.2769,295.6839,3595.0
2023-01-25 10:50:00,305.15,305.92,304.96,305.92,14125.0,295.6742,296.4203,295.4901,296.4203,14125.0
2023-01-25 11:00:00,305.81,305.91,305.65,305.84,2877.0,296.3137,296.4106,296.1587,296.3428,2877.0
2023-01-25 11:10:00,305.76,306.64,305.74,306.62,5286.0,296.2652,297.1179,296.2459,297.0985,5286.0
2023-01-25 11:20:00,306.44,306.84,306.33,306.55,2313.0,296.9241,297.3117,296.8175,297.0307,2313.0
2023-01-25 11:30:00,306.69,306.82,306.08,306.08,2225.0,297.1664,297.2923,296.5753,296.5753,2225.0
2023-01-25 11:40:00,306.09,306.21,305.68,306.21,2657.0,296.585,296.7013,296.1877,296.7013,2657.0
2023-01-25 11:50:00,306.32,307.4,306.17,307.13,2819.0,296.8079,297.8543,296.6625,297.5927,2819.0
2023-01-25 12:00:00,307.1,308.39,307.09,308.19,10302.0,297.5636,298.8136,297.5539,298.6198,10302.0
2023-01-25 12:10:00,308.23,308.6,308.22,308.57,2614.0,298.6585,299.0171,298.6489,298.988,2614.0
2023-01-25 12:20:00,308.61,308.61,308.2,308.21,3200.0,299.0267,299.0267,298.6295,298.6392,3200.0
2023-01-25 12:30:00,308.31,308.61,308.31,308.52,2120.0,298.7361,299.0267,298.7361,298.9395,2120.0
2023-01-25 12:40:00,308.57,308.87,308.52,308.71,3564.0,298.988,299.2787,298.9395,299.1236,3564.0
2023-01-25 12:50:00,308.54,308.85,308.37,308.42,2395.0,298.9589,299.2593,298.7942,298.8426,2395.0
2023-01-25 13:00:00,308.21,308.75,308.05,308.75,3919.0,298.6392,299.1624,298.4841,299.1624,3919.0
2023-01-25 13:10:00,308.57,309.04,308.46,308.6,2453.0,298.988,299.4434,298.8814,299.0171,2453.0
2023-01-25 13:20:00,308.62,309.23,308.46,309.16,6320.0,299.0364,299.6275,298.8814,299.5597,6320.0
2023-01-25 13:30:00,309.09,309.33,308.66,309.1,17843.0,299.4918,299.7244,299.0752,299.5015,17843.0
2023-01-25 13:40:00,309.22,309.71,309.12,309.67,3325.0,299.6178,300.0926,299.5209,300.0538,3325.0
2023-01-25 13:50:00,309.6,309.66,308.96,309.35,2822.0,299.986,300.0441,299.3659,299.7438,2822.0
2023-01-25 14:00:00,309.51,309.65,309.09,309.38,2358.0,299.8988,300.0344,299.4918,299.7728,2358.0
2023-01-25 14:10:00,309.72,310.27,309.72,310.22,3254.0,300.1023,300.6352,300.1023,300.5867,3254.0
2023-01-25 14:20:00,310.06,310.22,309.25,309.43,4046.0,300.4317,300.5867,299.6469,299.8213,4046.0
2023-01-25 14:30:00,309.59,309.59,309.25,309.45,3282.0,299.9763,299.9763,299.6469,299.8407,3282.0
2023-01-25 14:40:00,309.63,310.04,309.53,309.74,2630.0,300.0151,300.4123,299.9182,300.1217,2630.0
2023-01-25 14:50:00,309.83,310.1,309.76,309.85,2500.0,300.2089,300.4705,300.141,300.2282,2500.0
2023-01-25 15:00:00,309.88,310.1,309.81,310.06,3885.0,300.2573,300.4705,300.1895,300.4317,3885.0
2023-01-25 15:10:00,310.07,310.07,309.15,309.42,6400.0,300.4414,300.4414,299.55,299.8116,6400.0
2023-01-25 15:20:00,309.42,309.87,309.34,309.79,5147.0,299.8116,300.2476,299.7341,300.1701,5147.0
2023-01-25 15:30:00,309.86,310.31,309.73,310.25,7715.0,300.2379,300.674,300.112,300.6158,7715.0
2023-01-25 15:40:00,310.2,310.22,309.47,309.72,13487.0,300.5674,300.5867,299.86,300.1023,13487.0
2023-01-25 15:50:00,309.55,310.31,309.43,310.31,44856.0,299.9376,300.674,299.8213,300.674,44856.0
2023-01-26 09:30:00,311.69,313.48,311.69,312.48,40112.0,302.0111,303.7455,302.0111,302.7766,40112.0
2023-01-26 09:40:00,312.49,313.23,309.17,309.17,10107.0,302.7863,303.5033,299.5694,299.5694,10107.0
2023-01-26 09:50:00,309.11,309.4,308.15,308.31,14601.0,299.5112,299.7922,298.581,298.7361,14601.0
2023-01-26 10:00:00,308.51,308.66,307.83,308.4,18681.0,298.9298,299.0752,298.271,298.8233,18681.0
2023-01-26 10:10:00,308.4,309.99,308.26,309.65,4123.0,298.8233,300.3639,298.6876,300.0344,4123.0
2023-01-26 10:20:00,309.64,310.45,309.37,310.27,12702.0,300.0248,300.8096,299.7631,300.6352,12702.0
2023-01-26 10:30:00,309.81,310.42,309.4,309.95,6904.0,300.1895,300.7805,299.7922,300.3251,6904.0
2023-01-26 10:40:00,309.78,310.45,309.78,310.45,1088.0,300.1604,300.8096,300.1604,300.8096,1088.0
2023-01-26 10:50:00,310.46,310.56,309.43,309.83,5822.0,300.8193,300.9162,299.8213,300.2089,5822.0
2023-01-26 11:00:00,309.51,310.08,309.27,309.28,2032.0,299.8988,300.4511,299.6662,299.6759,2032.0
2023-01-26 11:10:00,309.56,310.28,309.56,309.97,4024.0,299.9472,300.6449,299.9472,300.3445,4024.0
2023-01-26 11:20:00,309.8,310.09,309.17,310.09,6260.0,300.1798,300.4608,299.5694,300.4608,6260.0
2023-01-26 11:30:00,310.17,310.47,309.9,309.93,5266.0,300.5383,300.829,300.2767,300.3058,5266.0
2023-01-26 11:40:00,310.25,310.87,310.12,310.81,2600.0,300.6158,301.2166,300.4899,301.1584,2600.0
2023-01-26 11:50:00,310.94,311.1,310.51,311.09,4046.0,301.2844,301.4394,300.8677,301.4297,4046.0
2023-01-26 12:00:00,311.23,311.67,311.23,311.67,2328.0,301.5654,301.9917,301.5654,301.9917,2328.0
2023-01-26 12:10:00,311.66,311.91,311.36,311.37,1000.0,301.982,302.2243,301.6913,301.701,1000.0
2023-01-26 12:20:00,311.48,311.64,311.36,311.47,1578.0,301.8076,301.9627,301.6913,301.7979,1578.0
2023-01-26 12:30:00,311.32,311.63,311.32,311.62,1911.0,301.6526,301.953,301.6526,301.9433,1911.0
2023-01-26 12:40:00,311.67,311.75,310.93,311.17,7004.0,301.9917,302.0692,301.2747,301.5072,7004.0
2023-01-26 12:50:00,311.38,311.87,311.38,311.78,3109.0,301.7107,302.1855,301.7107,302.0983,3109.0
2023-01-26 13:00:00,311.82,311.82,311.43,311.58,1633.0,302.1371,302.1371,301.7592,301.9045,1633.0
2023-01-26 13:10:00,311.58,311.67,311.43,311.52,1411.0,301.9045,301.9917,301.7592,301.8464,1411.0
2023-01-26 13:20:00,311.43,311.72,311.26,311.72,3839.0,301.7592,302.0402,301.5945,302.0402,3839.0
2023-01-26 13:30:00,311.72,312.15,311.71,312.15,2746.0,302.0402,302.4568,302.0305,302.4568,2746.0
2023-01-26 13:40:00,312.28,312.5,312.27,312.44,9324.0,302.5828,302.7959,302.5731,302.7378,9324.0
2023-01-26 13:50:00,312.43,312.43,311.86,312.15,2426.0,302.7281,302.7281,302.1758,302.4568,2426.0
2023-01-26 14:00:00,312.15,312.18,311.83,312.04,2108.0,302.4568,302.4859,302.1468,302.3502,2108.0
2023-01-26 14:10:00,312.29,312.29,311.78,312.02,3636.0,302.5925,302.5925,302.0983,302.3309,3636.0
2023-01-26 14:20:00,311.95,311.98,311.52,311.52,1799.0,302.263,302.2921,301.8464,301.8464,1799.0
2023-01-26 14:30:00,311.59,312.42,311.59,312.12,4522.0,301.9142,302.7184,301.9142,302.4277,4522.0
2023-01-26 14:40:00,312.19,312.5,312.18,312.25,8397.0,302.4956,302.7959,302.4859,302.5537,8397.0
2023-01-26 14:50:00,312.05,312.3,311.93,312.27,2613.0,302.3599,302.6022,302.2436,302.5731,2613.0
2023-01-26 15:00:00,312.34,312.43,311.97,312.06,3372.0,302.6409,302.7281,302.2824,302.3696,3372.0
2023-01-26 15:10:00,312.13,312.5,312.06,312.5,11093.0,302.4374,302.7959,302.3696,302.7959,11093.0
2023-01-26 15:20:00,312.44,312.82,312.22,312.67,7291.0,302.7378,303.106,302.5246,302.9607,7291.0
2023-01-26 15:30:00,312.6,312.85,312.21,312.41,5034.0,302.8928,303.1351,302.515,302.7087,5034.0
2023-01-26 15:40:00,312.38,312.91,312.13,312.81,8113.0,302.6797,303.1932,302.4374,303.0963,8113.0
2023-01-26 15:50:00,312.92,314.67,312.89,314.38,65411.0,303.2029,304.8986,303.1738,304.6176,65411.0
2023-01-27 09:30:00,313.15,314.96,312.06,314.43,9145.0,303.4258,305.1796,302.3696,304.666,9145.0
2023-01-27 09:40:00,314.67,316.16,314.67,316.12,10072.0,304.8986,306.3423,304.8986,306.3035,10072.0
2023-01-27 09:50:00,316.1,316.78,315.56,315.61,15972.0,306.2842,306.943,305.7609,305.8094,15972.0
2023-01-27 10:00:00,315.79,316.99,315.53,316.94,5137.0,305.9838,307.1465,305.7319,307.0981,5137.0
2023-01-27 10:10:00,316.37,316.37,315.87,316.16,4411.0,306.5458,306.5458,306.0613,306.3423,4411.0
2023-01-27 10:20:00,315.9,316.29,315.74,316.29,6754.0,306.0904,306.4683,305.9353,306.4683,6754.0
2023-01-27 10:30:00,316.29,316.29,315.33,315.69,4104.0,306.4683,306.4683,305.5381,305.8869,4104.0
2023-01-27 10:40:00,315.71,316.09,314.95,315.11,21568.0,305.9063,306.2745,305.1699,305.3249,21568.0
2023-01-27 10:50:00,315.37,316.01,315.05,315.96,14481.0,305.5768,306.197,305.2668,306.1485,14481.0
2023-01-27 11:00:00,315.93,316.24,315.6,316.1,2600.0,306.1194,306.4198,305.7997,306.2842,2600.0
2023-01-27 11:10:00,315.76,316.11,315.61,316.04,1680.0,305.9547,306.2938,305.8094,306.226,1680.0
2023-01-27 11:20:00,316.25,316.7,316.14,316.69,4587.0,306.4295,306.8655,306.3229,306.8558,4587.0
2023-01-27 11:30:00,316.73,317.15,316.57,317.04,1931.0,306.8946,307.3016,306.7396,307.195,1931.0
2023-01-27 11:40:00,316.87,317.19,316.87,317.05,3074.0,307.0302,307.3403,307.0302,307.2047,3074.0
2023-01-27 11:50:00,316.92,317.05,316.44,316.93,3378.0,307.0787,307.2047,306.6136,307.0884,3378.0
2023-01-27 12:00:00,316.9,317.0,316.08,316.88,9879.0,307.0593,307.1562,306.2648,307.0399,9879.0
2023-01-27 12:10:00,317.0,317.76,317.0,317.6,12261.0,307.1562,307.8926,307.1562,307.7376,12261.0
2023-01-27 12:20:00,317.49,317.67,317.2,317.44,4140.0,307.631,307.8054,307.35,307.5825,4140.0
2023-01-27 12:30:00,317.46,317.91,317.46,317.87,5768.0,307.6019,308.038,307.6019,307.9992,5768.0
2023-01-27 12:40:00,317.94,318.36,317.65,318.35,3773.0,308.067,308.474,307.786,308.4643,3773.0
2023-01-27 12:50:00,318.36,318.48,318.12,318.46,2083.0,308.474,308.5903,308.2414,308.5709,2083.0
2023-01-27 13:00:00,318.56,318.61,317.9,318.49,6102.0,308.6678,308.7162,308.0283,308.5999,6102.0
2023-01-27 13:10:00,318.49,318.56,318.29,318.55,5830.0,308.5999,308.6678,308.4062,308.6581,5830.0
2023-01-27 13:20:00,318.55,319.05,318.33,318.62,23491.0,308.6581,309.1426,308.4449,308.7259,23491.0
2023-01-27 13:30:00,318.77,320.2,318.74,319.63,47990.0,308.8712,310.2568,308.8422,309.7045,47990.0
2023-01-27 13:40:00,319.52,319.52,318.59,319.27,12012.0,309.598,309.598,308.6968,309.3557,12012.0
2023-01-27 13:50:00,319.11,319.68,319.03,319.53,13314.0,309.2007,309.753,309.1232,309.6076,13314.0
2023-01-27 14:00:00,319.54,320.11,319.14,319.2,22916.0,309.6173,310.1696,309.2298,309.2879,22916.0
2023-01-27 14:10:00,319.33,319.97,319.32,319.97,7180.0,309.4139,310.034,309.4042,310.034,7180.0
2023-01-27 14:20:00,319.91,320.39,319.73,320.38,5285.0,309.9758,310.4409,309.8014,310.4313,5285.0
2023-01-27 14:30:00,320.32,321.02,320.29,321.02,14901.0,310.3731,311.0514,310.344,311.0514,14901.0
2023-01-27 14:40:00,320.93,321.35,320.71,320.71,43056.0,310.9642,311.3711,310.751,310.751,43056.0
2023-01-27 14:50:00,320.66,320.93,320.3,320.44,8802.0,310.7026,310.9642,310.3537,310.4894,8802.0
2023-01-27 15:00:00,320.6,321.24,320.56,321.17,3444.0,310.6444,311.2645,310.6057,311.1967,3444.0
2023-01-27 15:10:00,321.15,321.29,320.53,320.9,12205.0,311.1773,311.313,310.5766,310.9351,12205.0
2023-01-27 15:20:00,320.82,320.94,320.35,320.86,10946.0,310.8576,310.9739,310.4022,310.8963,10946.0
2023-01-27 15:30:00,320.96,321.64,320.79,320.8,12451.0,310.9932,311.6521,310.8285,310.8382,12451.0
2023-01-27 15:40:00,320.83,321.11,320.13,320.2,14050.0,310.8673,311.1386,310.189,310.2568,14050.0
2023-01-27 15:50:00,320.17,320.17,319.23,319.85,61657.0,310.2278,310.2278,309.317,309.9177,61657.0
2023-01-30 09:30:00,317.67,321.16,317.67,320.98,10183.0,307.8054,311.187,307.8054,311.0126,10183.0
2023-01-30 09:40:00,321.23,321.35,320.33,321.26,7367.0,311.2549,311.3711,310.3828,311.2839,7367.0
2023-01-30 09:50:00,320.72,320.94,319.81,320.44,14218.0,310.7607,310.9739,309.879,310.4894,14218.0
2023-01-30 10:00:00,320.54,321.62,320.35,321.56,8276.0,310.5863,311.6327,310.4022,311.5746,8276.0
2023-01-30 10:10:00,321.57,321.69,321.01,321.23,4066.0,311.5843,311.7006,311.0417,311.2549,4066.0
2023-01-30 10:20:00,321.44,321.49,320.6,321.39,5072.0,311.4583,311.5068,310.6444,311.4099,5072.0
2023-01-30 10:30:00,321.55,321.56,320.35,320.69,6750.0,311.5649,311.5746,310.4022,310.7316,6750.0
2023-01-30 10:40:00,320.48,320.48,319.22,319.83,31216.0,310.5281,310.5281,309.3073,309.8983,31216.0
2023-01-30 10:50:00,320.05,320.29,319.46,319.94,3967.0,310.1115,310.344,309.5398,310.0049,3967.0
2023-01-30 11:00:00,319.94,320.26,319.93,320.15,4579.0,310.0049,310.315,309.9952,310.2084,4579.0
2023-01-30 11:10:00,320.4,320.95,320.38,320.71,2575.0,310.4506,310.9836,310.4313,310.751,2575.0
2023-01-30 11:20:00,320.67,320.67,319.63,319.96,5117.0,310.7122,310.7122,309.7045,310.0243,5117.0
2023-01-30 11:30:00,320.1,320.13,319.34,319.49,5265.0,310.1599,310.189,309.4235,309.5689,5265.0
2023-01-30 11:40:00,319.59,320.0,319.55,319.82,9897.0,309.6658,310.0631,309.627,309.8886,9897.0
2023-01-30 11:50:00,319.91,320.14,319.27,320.07,8237.0,309.9758,310.1987,309.3557,310.1309,8237.0
2023-01-30 12:00:00,320.04,320.04,319.52,319.66,5073.0,310.1018,310.1018,309.598,309.7336,5073.0
2023-01-30 12:10:00,319.49,320.04,319.35,319.76,5936.0,309.5689,310.1018,309.4332,309.8305,5936.0
2023-01-30 12:20:00,319.65,319.88,319.42,319.74,5288.0,309.7239,309.9468,309.5011,309.8111,5288.0
2023-01-30 12:30:00,319.87,320.3,319.78,320.08,3257.0,309.9371,310.3537,309.8499,310.1406,3257.0
2023-01-30 12:40:00,319.94,320.1,319.59,319.84,5020.0,310.0049,310.1599,309.6658,309.908,5020.0
2023-01-30 12:50:00,319.81,319.87,319.58,319.59,5726.0,309.879,309.9371,309.6561,309.6658,5726.0
2023-01-30 13:00:00,319.52,320.04,319.37,319.92,5661.0,309.598,310.1018,309.4526,309.9855,5661.0
2023-01-30 13:10:00,320.06,320.39,319.61,320.07,38731.0,310.1212,310.4409,309.6852,310.1309,38731.0
2023-01-30 13:20:00,320.26,320.29,319.85,320.29,2484.0,310.315,310.344,309.9177,310.344,2484.0
2023-01-30 13:30:00,320.21,320.21,319.72,319.93,4492.0,310.2665,310.2665,309.7917,309.9952,4492.0
2023-01-30 13:40:00,319.9,319.99,319.64,319.92,3530.0,309.9662,310.0534,309.7142,309.9855,3530.0
2023-01-30 13:50:00,319.95,320.14,319.7,320.14,9455.0,310.0146,310.1987,309.7724,310.1987,9455.0
2023-01-30 14:00:00,320.06,320.26,319.93,319.95,3713.0,310.1212,310.315,309.9952,310.0146,3713.0
2023-01-30 14:10:00,319.94,319.96,319.51,319.8,8918.0,310.0049,310.0243,309.5883,309.8693,8918.0
2023-01-30 14:20:00,319.75,319.83,319.29,319.45,11098.0,309.8208,309.8983,309.3751,309.5301,11098.0
2023-01-30 14:30:00,319.45,319.75,319.33,319.73,7442.0,309.5301,309.8208,309.4139,309.8014,7442.0
2023-01-30 14:40:00,319.73,319.78,319.15,319.15,17899.0,309.8014,309.8499,309.2394,309.2394,17899.0
2023-01-30 14:50:00,318.98,319.11,318.58,318.97,7240.0,309.0747,309.2007,308.6871,309.065,7240.0
2023-01-30 15:00:00,319.04,319.29,318.27,318.57,15623.0,309.1329,309.3751,308.3868,308.6775,15623.0
2023-01-30 15:10:00,318.41,318.64,317.92,318.19,3837.0,308.5224,308.7453,308.0476,308.3093,3837.0
2023-01-30 15:20:00,318.27,318.27,317.71,317.71,4487.0,308.3868,308.3868,307.8442,307.8442,4487.0
2023-01-30 15:30:00,317.66,318.23,317.43,318.15,7718.0,307.7957,308.348,307.5729,308.2705,7718.0
2023-01-30 15:40:00,318.1,318.1,317.07,317.17,13322.0,308.2221,308.2221,307.224,307.3209,13322.0
2023-01-30 15:50:00,317.01,317.51,316.83,317.3,56665.0,307.1659,307.6504,306.9915,307.4469,56665.0
2023-01-31 09:30:00,319.51,320.44,317.21,317.94,10735.0,309.5883,310.4894,307.3597,308.067,10735.0
2023-01-31 09:40:00,317.59,318.15,316.75,317.71,5427.0,307.7279,308.2705,306.914,307.8442,5427.0
2023-01-31 09:50:00,317.54,318.11,316.01,316.48,17298.0,307.6794,308.2317,306.197,306.6524,17298.0
2023-01-31 10:00:00,316.56,316.94,316.03,316.04,10010.0,306.7299,307.0981,306.2163,306.226,10010.0
2023-01-31 10:10:00,315.34,317.18,315.34,317.17,4629.0,305.5478,307.3306,305.5478,307.3209,4629.0
2023-01-31 10:20:00,316.95,317.68,316.69,317.3,9245.0,307.1078,307.8151,306.8558,307.4469,9245.0
2023-01-31 10:30:00,317.44,317.74,316.93,316.99,12860.0,307.5825,307.8732,307.0884,307.1465,12860.0
2023-01-31 10:40:00,317.0,317.6,316.82,317.53,8136.0,307.1562,307.7376,306.9818,307.6698,8136.0
2023-01-31 10:50:00,317.7,318.56,317.55,318.38,5322.0,307.8345,308.6678,307.6891,308.4934,5322.0
2023-01-31 11:00:00,318.79,319.13,318.67,319.13,4845.0,308.8906,309.2201,308.7744,309.2201,4845.0
2023-01-31 11:10:00,319.35,319.77,319.0,319.51,4560.0,309.4332,309.8402,309.0941,309.5883,4560.0
2023-01-31 11:20:00,319.56,320.11,319.35,319.57,4045.0,309.6367,310.1696,309.4332,309.6464,4045.0
2023-01-31 11:30:00,319.57,320.13,319.57,319.81,3611.0,309.6464,310.189,309.6464,309.879,3611.0
2023-01-31 11:40:00,320.0,320.06,319.63,319.86,4673.0,310.0631,310.1212,309.7045,309.9274,4673.0
2023-01-31 11:50:00,319.97,320.38,319.97,320.3,2188.0,310.034,310.4313,310.034,310.3537,2188.0
2023-01-31 12:00:00,320.25,320.51,320.0,320.4,4526.0,310.3053,310.5572,310.0631,310.4506,4526.0
2023-01-31 12:10:00,320.43,321.16,320.06,321.12,8423.0,310.4797,311.187,310.1212,311.1483,8423.0
2023-01-31 12:20:00,321.12,321.12,320.65,320.95,2998.0,311.1483,311.1483,310.6929,310.9836,2998.0
2023-01-31 12:30:00,321.04,321.48,320.9,321.3,3063.0,311.0708,311.4971,310.9351,311.3227,3063.0
2023-01-31 12:40:00,321.52,322.08,321.52,321.86,3579.0,311.5359,312.0785,311.5359,311.8653,3579.0
2023-01-31 12:50:00,321.88,322.4,321.77,322.16,6587.0,311.8847,312.3885,311.7781,312.156,6587.0
2023-01-31 13:00:00,322.42,322.59,321.94,322.36,4510.0,312.4079,312.5726,311.9428,312.3498,4510.0
2023-01-31 13:10:00,322.23,322.43,321.95,322.04,3430.0,312.2238,312.4176,311.9525,312.0397,3430.0
2023-01-31 13:20:00,322.1,322.58,322.04,322.58,3274.0,312.0978,312.5629,312.0397,312.5629,3274.0
2023-01-31 13:30:00,322.49,322.6,322.04,322.26,7854.0,312.4757,312.5823,312.0397,312.2529,7854.0
2023-01-31 13:40:00,322.35,323.12,322.35,322.99,4887.0,312.3401,313.0862,312.3401,312.9602,4887.0
2023-01-31 13:50:00,323.05,323.12,322.75,322.9,5344.0,313.0183,313.0862,312.7277,312.873,5344.0
2023-01-31 14:00:00,322.98,323.17,322.89,323.15,6509.0,312.9505,313.1346,312.8633,313.1152,6509.0
2023-01-31 14:10:00,323.18,323.65,323.17,323.44,8399.0,313.1443,313.5997,313.1346,313.3962,8399.0
2023-01-31 14:20:00,323.44,323.66,323.18,323.66,9773.0,313.3962,313.6094,313.1443,313.6094,9773.0
2023-01-31 14:30:00,323.71,323.85,323.2,323.34,11318.0,313.6578,313.7935,313.1637,313.2993,11318.0
2023-01-31 14:40:00,323.32,324.15,323.32,324.03,9707.0,313.28,314.0842,313.28,313.9679,9707.0
2023-01-31 14:50:00,323.98,324.23,323.86,323.95,8190.0,313.9195,314.1617,313.8032,313.8904,8190.0
2023-01-31 15:00:00,323.95,324.39,323.93,324.38,15401.0,313.8904,314.3167,313.871,314.307,15401.0
2023-01-31 15:10:00,324.38,324.45,323.73,323.75,17173.0,314.307,314.3749,313.6772,313.6966,17173.0
2023-01-31 15:20:00,323.76,324.12,323.17,323.41,65746.0,313.7063,314.0551,313.1346,313.3672,65746.0
2023-01-31 15:30:00,323.41,324.81,323.41,324.55,23657.0,313.3672,314.7237,313.3672,314.4718,23657.0
2023-01-31 15:40:00,324.65,325.22,324.61,324.89,41007.0,314.5687,315.121,314.5299,314.8012,41007.0
2023-01-31 15:50:00,324.92,326.25,324.85,325.99,143283.0,314.8303,316.119,314.7624,315.867,143283.0
2023-02-01 09:30:00,323.74,325.83,322.86,325.01,23630.0,313.6869,315.712,312.8342,314.9175,23630.0
2023-02-01 09:40:00,325.0,325.02,322.89,324.25,18481.0,314.9078,314.9272,312.8633,314.1811,18481.0
2023-02-01 09:50:00,324.64,326.19,324.64,325.96,6938.0,314.559,316.0608,314.559,315.838,6938.0
2023-02-01 10:00:00,325.5,325.5,323.21,324.45,12118.0,315.3923,315.3923,313.1734,314.3749,12118.0
2023-02-01 10:10:00,324.77,325.87,324.18,325.62,6236.0,314.6849,315.7508,314.1132,315.5085,6236.0
2023-02-01 10:20:00,325.59,326.17,325.23,325.79,17563.0,315.4795,316.0415,315.1306,315.6733,17563.0
2023-02-01 10:30:00,325.79,326.82,325.78,326.59,8847.0,315.6733,316.6713,315.6636,316.4484,8847.0
2023-02-01 10:40:00,326.69,326.69,325.57,325.81,7805.0,316.5453,316.5453,315.4601,315.6926,7805.0
2023-02-01 10:50:00,325.92,326.06,324.52,325.63,12004.0,315.7992,315.9349,314.4427,315.5182,12004.0
2023-02-01 11:00:00,325.51,326.06,325.5,325.78,5811.0,315.4019,315.9349,315.3923,315.6636,5811.0
2023-02-01 11:10:00,325.95,326.39,325.78,326.37,8899.0,315.8283,316.2546,315.6636,316.2352,8899.0
2023-02-01 11:20:00,326.43,327.11,326.23,327.06,15083.0,316.2934,316.9523,316.0996,316.9038,15083.0
2023-02-01 11:30:00,326.98,327.31,326.23,326.48,5471.0,316.8263,317.1461,316.0996,316.3418,5471.0
2023-02-01 11:40:00,326.39,326.63,325.98,325.99,5398.0,316.2546,316.4872,315.8574,315.867,5398.0
2023-02-01 11:50:00,326.01,326.15,325.7,325.74,13065.0,315.8864,316.0221,315.586,315.6248,13065.0
2023-02-01 12:00:00,325.62,325.83,324.76,325.04,6385.0,315.5085,315.712,314.6752,314.9465,6385.0
2023-02-01 12:10:00,325.16,325.23,324.51,324.58,6351.0,315.0628,315.1306,314.433,314.5008,6351.0
2023-02-01 12:20:00,324.53,325.51,324.35,325.38,11486.0,314.4524,315.4019,314.278,315.276,11486.0
2023-02-01 12:30:00,325.53,325.56,325.12,325.44,4858.0,315.4213,315.4504,315.0241,315.3341,4858.0
2023-02-01 12:40:00,325.12,325.23,324.72,324.73,5932.0,315.0241,315.1306,314.6365,314.6462,5932.0
2023-02-01 12:50:00,324.8,325.14,324.42,324.53,13383.0,314.714,315.0434,314.3458,314.4524,13383.0
2023-02-01 13:00:00,324.41,324.85,324.01,324.66,12345.0,314.3361,314.7624,313.9485,314.5783,12345.0
2023-02-01 13:10:00,324.66,325.36,324.35,325.35,8373.0,314.5783,315.2566,314.278,315.2469,8373.0
2023-02-01 13:20:00,325.35,325.56,325.03,325.47,16143.0,315.2469,315.4504,314.9369,315.3632,16143.0
2023-02-01 13:30:00,325.48,326.14,325.3,326.03,5279.0,315.3729,316.0124,315.1985,315.9058,5279.0
2023-02-01 13:40:00,326.07,326.15,325.29,325.6,6678.0,315.9446,316.0221,315.1888,315.4892,6678.0
2023-02-01 13:50:00,325.69,326.47,325.11,325.7,131124.0,315.5764,316.3321,315.0144,315.586,131124.0
2023-02-01 14:00:00,325.71,326.32,324.09,326.29,15224.0,315.5957,316.1868,314.026,316.1577,15224.0
2023-02-01 14:10:00,325.74,326.17,324.72,325.47,11436.0,315.6248,316.0415,314.6365,315.3632,11436.0
2023-02-01 14:20:00,325.43,325.55,324.7,325.23,9308.0,315.3244,315.4407,314.6171,315.1306,9308.0
2023-02-01 14:30:00,325.54,326.9,323.51,326.9,15179.0,315.431,316.7488,313.4641,316.7488,15179.0
2023-02-01 14:40:00,326.62,328.92,326.54,328.28,14354.0,316.4775,318.7061,316.4,318.0859,14354.0
2023-02-01 14:50:00,328.07,329.14,327.62,327.78,11609.0,317.8825,318.9192,317.4464,317.6015,11609.0
2023-02-01 15:00:00,327.99,330.66,327.87,330.57,12997.0,317.8049,320.392,317.6887,320.3048,12997.0
2023-02-01 15:10:00,330.56,330.56,328.91,329.3,18220.0,320.2951,320.2951,318.6964,319.0743,18220.0
2023-02-01 15:20:00,329.46,330.53,329.21,330.15,16929.0,319.2293,320.2661,318.9871,319.8979,16929.0
2023-02-01 15:30:00,330.18,332.14,330.18,332.03,21664.0,319.9269,321.8261,319.9269,321.7195,21664.0
2023-02-01 15:40:00,332.06,332.81,330.34,330.7,40053.0,321.7486,322.4753,320.082,320.4308,40053.0
2023-02-01 15:50:00,330.56,330.71,328.47,328.92,110602.0,320.2951,320.4405,318.27,318.7061,110602.0
2023-02-02 09:30:00,340.0,344.92,339.93,339.99,74485.0,329.442,334.2092,329.3742,329.4323,74485.0
2023-02-02 09:40:00,340.0,341.43,335.23,337.94,47249.0,329.442,330.8276,324.8201,327.446,47249.0
2023-02-02 09:50:00,337.58,340.26,335.2,338.97,23411.0,327.0971,329.6939,324.791,328.444,23411.0
2023-02-02 10:00:00,339.09,341.01,335.94,337.16,23435.0,328.5602,330.4206,325.5081,326.6902,23435.0
2023-02-02 10:10:00,336.89,337.03,335.31,336.35,61262.0,326.4286,326.5642,324.8976,325.9053,61262.0
2023-02-02 10:20:00,336.32,337.11,335.68,336.3,23959.0,325.8763,326.6417,325.2561,325.8569,23959.0
2023-02-02 10:30:00,336.31,340.59,336.31,339.57,18773.0,325.8666,330.0137,325.8666,329.0253,18773.0
2023-02-02 10:40:00,339.57,340.42,338.74,339.85,47315.0,329.0253,329.8489,328.2211,329.2966,47315.0
2023-02-02 10:50:00,340.05,341.15,339.74,340.84,24274.0,329.4904,330.5563,329.1901,330.2559,24274.0
2023-02-02 11:00:00,340.81,341.59,340.52,341.22,18059.0,330.2268,330.9826,329.9458,330.6241,18059.0
2023-02-02 11:10:00,341.22,343.1,341.21,342.29,16530.0,330.6241,332.4457,330.6144,331.6609,16530.0
2023-02-02 11:20:00,342.28,343.29,341.6,341.9,59725.0,331.6512,332.6298,330.9923,331.283,59725.0
2023-02-02 11:30:00,341.7,342.62,340.74,340.89,26183.0,331.0892,331.9806,330.159,330.3044,26183.0
2023-02-02 11:40:00,340.85,341.02,338.93,339.18,20329.0,330.2656,330.4303,328.4052,328.6475,20329.0
2023-02-02 11:50:00,339.18,339.54,337.03,338.05,12529.0,328.6475,328.9963,326.5642,327.5525,12529.0
2023-02-02 12:00:00,338.05,339.56,338.05,338.87,10570.0,327.5525,329.0157,327.5525,328.3471,10570.0
2023-02-02 12:10:00,338.83,340.49,338.83,340.42,8134.0,328.3083,329.9168,328.3083,329.8489,8134.0
2023-02-02 12:20:00,340.3,341.91,340.19,341.71,11517.0,329.7327,331.2927,329.6261,331.0989,11517.0
2023-02-02 12:30:00,341.47,344.07,341.47,344.07,42382.0,330.8663,333.3856,330.8663,333.3856,42382.0
2023-02-02 12:40:00,344.12,344.49,342.29,343.24,10130.0,333.4341,333.7926,331.6609,332.5814,10130.0
2023-02-02 12:50:00,343.0,343.16,341.85,341.9,18015.0,332.3488,332.5039,331.2345,331.283,18015.0
2023-02-02 13:00:00,342.64,342.72,340.1,340.1,13142.0,332.0,332.0775,329.5389,329.5389,13142.0
2023-02-02 13:10:00,340.31,341.29,339.78,340.34,9470.0,329.7424,330.6919,329.2288,329.7714,9470.0
2023-02-02 13:20:00,340.51,340.68,339.37,339.37,6693.0,329.9362,330.1009,328.8316,328.8316,6693.0
2023-02-02 13:30:00,339.5,341.22,339.49,341.22,26653.0,328.9575,330.6241,328.9478,330.6241,26653.0
2023-02-02 13:40:00,340.99,341.5,339.87,341.4,28057.0,330.4012,330.8954,329.316,330.7985,28057.0
2023-02-02 13:50:00,341.56,341.76,340.86,341.0,18955.0,330.9535,331.1473,330.2753,330.4109,18955.0
2023-02-02 14:00:00,341.18,341.61,340.35,340.35,13441.0,330.5853,331.002,329.7811,329.7811,13441.0
2023-02-02 14:10:00,340.35,340.35,337.6,337.88,12951.0,329.7811,329.7811,327.1165,327.3878,12951.0
2023-02-02 14:20:00,337.69,337.69,336.1,337.49,18409.0,327.2037,327.2037,325.6631,327.0099,18409.0
2023-02-02 14:30:00,337.47,337.52,336.36,336.77,19699.0,326.9906,327.039,325.915,326.3123,19699.0
2023-02-02 14:40:00,336.81,337.46,336.2,337.46,11361.0,326.3511,326.9809,325.76,326.9809,11361.0
2023-02-02 14:50:00,337.37,337.64,335.45,335.8,22087.0,326.8937,327.1553,325.0333,325.3724,22087.0
2023-02-02 15:00:00,335.76,336.82,335.38,335.56,13136.0,325.3337,326.3607,324.9655,325.1399,13136.0
2023-02-02 15:10:00,335.91,336.12,335.28,335.86,16311.0,325.479,325.6825,324.8686,325.4306,16311.0
2023-02-02 15:20:00,335.92,338.14,335.78,337.52,39764.0,325.4887,327.6398,325.353,327.039,39764.0
2023-02-02 15:30:00,337.67,337.82,336.7,336.7,13476.0,327.1843,327.3297,326.2445,326.2445,13476.0
2023-02-02 15:40:00,336.8,336.92,335.79,336.22,20959.0,326.3414,326.4576,325.3627,325.7794,20959.0
2023-02-02 15:50:00,336.44,337.6,336.39,337.59,93166.0,325.9925,327.1165,325.9441,327.1068,93166.0
2023-02-03 09:30:00,336.77,339.63,336.16,339.11,50859.0,326.3123,329.0835,325.7212,328.5796,50859.0
2023-02-03 09:40:00,339.24,342.44,338.85,342.19,34878.0,328.7056,331.8062,328.3277,331.564,34878.0
2023-02-03 09:50:00,342.19,343.93,341.16,343.89,102480.0,331.564,333.25,330.566,333.2112,102480.0
2023-02-03 10:00:00,343.77,343.77,340.46,343.36,32140.0,333.0949,333.0949,329.8877,332.6977,32140.0
2023-02-03 10:10:00,343.51,345.34,342.5,344.75,44262.0,332.843,334.6162,331.8644,334.0445,44262.0
2023-02-03 10:20:00,344.84,345.52,344.57,344.67,28783.0,334.1317,334.7906,333.8701,333.967,28783.0
2023-02-03 10:30:00,344.92,345.46,344.27,344.55,21642.0,334.2092,334.7324,333.5794,333.8507,21642.0
2023-02-03 10:40:00,344.41,346.29,344.41,346.26,21709.0,333.715,335.5367,333.715,335.5076,21709.0
2023-02-03 10:50:00,346.05,347.89,345.93,347.32,19718.0,335.3041,337.087,335.1878,336.5347,19718.0
2023-02-03 11:00:00,347.31,347.62,344.67,344.82,14581.0,336.525,336.8254,333.967,334.1123,14581.0
2023-02-03 11:10:00,345.25,346.07,344.87,345.51,15505.0,334.529,335.3235,334.1608,334.7809,15505.0
2023-02-03 11:20:00,345.76,346.93,345.3,346.8,21162.0,335.0231,336.1568,334.5774,336.0308,21162.0
2023-02-03 11:30:00,346.8,347.99,346.58,347.27,35145.0,336.0308,337.1839,335.8177,336.4862,35145.0
2023-02-03 11:40:00,347.17,349.0,347.07,348.13,59598.0,336.3893,338.1625,336.2924,337.3195,59598.0
2023-02-03 11:50:00,348.29,349.74,348.29,348.81,32947.0,337.4746,338.8795,337.4746,337.9784,32947.0
2023-02-03 12:00:00,348.94,349.58,348.54,349.16,30760.0,338.1044,338.7245,337.7168,338.3175,30760.0
2023-02-03 12:10:00,349.16,349.2,347.63,347.72,32058.0,338.3175,338.3563,336.8351,336.9223,32058.0
2023-02-03 12:20:00,347.6,349.15,347.1,348.13,20809.0,336.806,338.3079,336.3215,337.3195,20809.0
2023-02-03 12:30:00,347.92,348.9,347.91,348.86,13656.0,337.1161,338.0656,337.1064,338.0269,13656.0
2023-02-03 12:40:00,348.85,349.66,348.78,348.93,15723.0,338.0172,338.802,337.9493,338.0947,15723.0
2023-02-03 12:50:00,348.9,349.35,347.71,347.72,20307.0,338.0656,338.5016,336.9126,336.9223,20307.0
2023-02-03 13:00:00,347.59,347.83,346.9,347.04,38174.0,336.7963,337.0288,336.1277,336.2634,38174.0
2023-02-03 13:10:00,346.97,348.13,346.73,348.02,16998.0,336.1956,337.3195,335.963,337.2129,16998.0
2023-02-03 13:20:00,348.02,348.59,347.76,348.49,21080.0,337.2129,337.7652,336.961,337.6684,21080.0
2023-02-03 13:30:00,348.41,349.06,347.84,349.02,26352.0,337.5908,338.2207,337.0385,338.1819,26352.0
2023-02-03 13:40:00,348.99,348.99,347.11,347.11,33477.0,338.1528,338.1528,336.3312,336.3312,33477.0
2023-02-03 13:50:00,347.19,348.5,346.14,346.65,20957.0,336.4087,337.678,335.3913,335.8855,20957.0
2023-02-03 14:00:00,346.47,347.75,346.47,347.32,19980.0,335.7111,336.9513,335.7111,336.5347,19980.0
2023-02-03 14:10:00,347.17,347.48,346.63,346.87,14424.0,336.3893,336.6897,335.8661,336.0987,14424.0
2023-02-03 14:20:00,346.92,348.07,346.92,348.05,19795.0,336.1471,337.2614,336.1471,337.242,19795.0
2023-02-03 14:30:00,347.91,348.5,347.6,348.16,27253.0,337.1064,337.678,336.806,337.3486,27253.0
2023-02-03 14:40:00,348.16,348.65,348.03,348.49,20158.0,337.3486,337.8234,337.2226,337.6684,20158.0
2023-02-03 14:50:00,348.38,348.86,348.22,348.55,44803.0,337.5618,338.0269,337.4067,337.7265,44803.0
2023-02-03 15:00:00,348.38,348.76,348.12,348.65,29944.0,337.5618,337.93,337.3098,337.8234,29944.0
2023-02-03 15:10:00,348.46,349.86,348.46,349.65,20858.0,337.6393,338.9958,337.6393,338.7923,20858.0
2023-02-03 15:20:00,349.64,349.79,349.2,349.59,26821.0,338.7826,338.928,338.3563,338.7342,26821.0
2023-02-03 15:30:00,349.62,349.83,348.74,348.88,26770.0,338.7633,338.9667,337.9106,338.0462,26770.0
2023-02-03 15:40:00,348.88,349.34,347.9,348.71,62780.0,338.0462,338.492,337.0967,337.8815,62780.0
2023-02-03 15:50:00,348.67,350.36,348.67,350.11,151778.0,337.8428,339.4803,337.8428,339.238,151778.0
2023-02-06 09:30:00,348.25,349.53,346.1,349.38,20241.0,337.4358,338.6761,335.3526,338.5307,20241.0
2023-02-06 09:40:00,349.45,350.25,347.21,349.11,30995.0,338.5985,339.3737,336.4281,338.2691,30995.0
2023-02-06 09:50:00,348.76,349.59,347.71,348.4,18756.0,337.93,338.7342,336.9126,337.5811,18756.0
2023-02-06 10:00:00,348.21,348.54,346.65,347.35,10547.0,337.397,337.7168,335.8855,336.5638,10547.0
2023-02-06 10:10:00,347.35,348.17,347.24,347.58,13287.0,336.5638,337.3583,336.4572,336.7866,13287.0
2023-02-06 10:20:00,347.58,347.58,346.45,346.6,17576.0,336.7866,336.7866,335.6917,335.837,17576.0
2023-02-06 10:30:00,346.47,347.34,346.02,347.34,10689.0,335.7111,336.5541,335.2751,336.5541,10689.0
2023-02-06 10:40:00,347.43,349.39,347.42,349.24,11956.0,336.6413,338.5404,336.6316,338.3951,11956.0
2023-02-06 10:50:00,349.38,350.31,349.18,350.06,13320.0,338.5307,339.4318,338.3369,339.1896,13320.0
2023-02-06 11:00:00,350.18,350.95,350.05,350.27,11792.0,339.3059,340.052,339.1799,339.3931,11792.0
2023-02-06 11:10:00,350.49,351.39,350.26,351.18,11103.0,339.6062,340.4783,339.3834,340.2748,11103.0
2023-02-06 11:20:00,351.32,351.4,350.78,351.39,10274.0,340.4105,340.488,339.8872,340.4783,10274.0
2023-02-06 11:30:00,351.39,351.98,351.27,351.27,7652.0,340.4783,341.05,340.362,340.362,7652.0
2023-02-06 11:40:00,351.41,351.45,350.83,351.09,16920.0,340.4977,340.5364,339.9357,340.1876,16920.0
2023-02-06 11:50:00,351.13,351.45,350.9,351.25,25406.0,340.2264,340.5364,340.0035,340.3426,25406.0
2023-02-06 12:00:00,351.08,352.5,351.03,352.5,14660.0,340.1779,341.5538,340.1295,341.5538,14660.0
2023-02-06 12:10:00,352.52,352.63,351.5,351.63,12979.0,341.5732,341.6798,340.5849,340.7108,12979.0
2023-02-06 12:20:00,351.61,352.74,351.58,352.4,14300.0,340.6915,341.7864,340.6624,341.4569,14300.0
2023-02-06 12:30:00,352.39,352.39,351.35,351.37,14560.0,341.4472,341.4472,340.4395,340.4589,14560.0
2023-02-06 12:40:00,351.35,351.73,350.36,350.55,5323.0,340.4395,340.8077,339.4803,339.6644,5323.0
2023-02-06 12:50:00,350.36,350.68,350.17,350.63,6572.0,339.4803,339.7903,339.2962,339.7419,6572.0
2023-02-06 13:00:00,350.48,351.01,350.31,350.91,19829.0,339.5966,340.1101,339.4318,340.0132,19829.0
2023-02-06 13:10:00,350.91,351.52,350.09,351.46,20167.0,340.0132,340.6043,339.2187,340.5461,20167.0
2023-02-06 13:20:00,351.38,351.65,351.02,351.11,8004.0,340.4686,340.7302,340.1198,340.207,8004.0
2023-02-06 13:30:00,351.0,351.96,351.0,351.71,6777.0,340.1004,341.0306,340.1004,340.7884,6777.0
2023-02-06 13:40:00,351.55,351.55,350.53,350.56,12860.0,340.6333,340.6333,339.645,339.6741,12860.0
2023-02-06 13:50:00,350.59,350.82,350.08,350.34,9620.0,339.7031,339.926,339.209,339.4609,9620.0
2023-02-06 14:00:00,350.34,350.6,349.72,349.75,9061.0,339.4609,339.7128,338.8602,338.8892,9061.0
2023-02-06 14:10:00,349.93,351.09,349.71,351.02,9301.0,339.0636,340.1876,338.8505,340.1198,9301.0
2023-02-06 14:20:00,350.96,350.96,349.93,350.06,7494.0,340.0617,340.0617,339.0636,339.1896,7494.0
2023-02-06 14:30:00,350.01,350.14,349.43,349.52,6530.0,339.1412,339.2671,338.5792,338.6664,6530.0
2023-02-06 14:40:00,349.53,349.75,349.08,349.72,9272.0,338.6761,338.8892,338.24,338.8602,9272.0
2023-02-06 14:50:00,349.6,350.47,349.33,350.33,8733.0,338.7439,339.5869,338.4823,339.4512,8733.0
2023-02-06 15:00:00,350.17,350.26,349.72,350.11,6217.0,339.2962,339.3834,338.8602,339.238,6217.0
2023-02-06 15:10:00,350.17,350.17,349.46,349.46,13345.0,339.2962,339.2962,338.6082,338.6082,13345.0
2023-02-06 15:20:00,349.49,349.83,348.95,348.98,15943.0,338.6373,338.9667,338.1141,338.1431,15943.0
2023-02-06 15:30:00,348.98,350.23,348.94,350.05,18810.0,338.1431,339.3543,338.1044,339.1799,18810.0
2023-02-06 15:40:00,350.05,350.16,349.36,349.38,33239.0,339.1799,339.2865,338.5113,338.5307,33239.0
2023-02-06 15:50:00,349.46,349.7,348.97,348.98,86073.0,338.6082,338.8408,338.1334,338.1431,86073.0
2023-02-07 09:30:00,348.04,348.24,346.1,346.86,9970.0,337.2323,337.4261,335.3526,336.089,9970.0
2023-02-07 09:40:00,347.31,347.77,346.76,346.97,4660.0,336.525,336.9707,335.9921,336.1956,4660.0
2023-02-07 09:50:00,347.52,348.13,346.54,346.58,8068.0,336.7285,337.3195,335.7789,335.8177,8068.0
2023-02-07 10:00:00,346.69,346.95,345.61,346.01,11316.0,335.9242,336.1762,334.8778,335.2654,11316.0
2023-02-07 10:10:00,345.87,346.12,344.96,345.4,8383.0,335.1297,335.3719,334.248,334.6743,8383.0
2023-02-07 10:20:00,345.31,345.39,343.91,344.32,9476.0,334.5871,334.6646,333.2306,333.6278,9476.0
2023-02-07 10:30:00,344.28,344.85,344.03,344.27,18411.0,333.5891,334.1414,333.3468,333.5794,18411.0
2023-02-07 10:40:00,344.11,345.47,344.01,345.47,6915.0,333.4244,334.7421,333.3275,334.7421,6915.0
2023-02-07 10:50:00,345.7,345.88,344.89,344.9,5251.0,334.965,335.1394,334.1801,334.1898,5251.0
2023-02-07 11:00:00,345.07,345.31,344.53,345.31,8173.0,334.3546,334.5871,333.8313,334.5871,8173.0
2023-02-07 11:10:00,345.38,345.63,344.88,344.9,5879.0,334.6549,334.8972,334.1705,334.1898,5879.0
2023-02-07 11:20:00,344.8,346.18,344.63,346.18,17735.0,334.0929,335.4301,333.9282,335.4301,17735.0
2023-02-07 11:30:00,346.14,346.57,345.95,345.96,6604.0,335.3913,335.808,335.2072,335.2169,6604.0
2023-02-07 11:40:00,346.08,346.3,345.8,346.11,5215.0,335.3332,335.5464,335.0619,335.3623,5215.0
2023-02-07 11:50:00,346.04,346.24,345.62,346.0,6486.0,335.2944,335.4882,334.8875,335.2557,6486.0
2023-02-07 12:00:00,346.0,346.35,345.75,346.35,4686.0,335.2557,335.5948,335.0134,335.5948,4686.0
2023-02-07 12:10:00,346.33,346.45,345.47,345.8,17947.0,335.5754,335.6917,334.7421,335.0619,17947.0
2023-02-07 12:20:00,345.94,345.97,345.41,345.41,4656.0,335.1975,335.2266,334.684,334.684,4656.0
2023-02-07 12:30:00,345.46,345.55,344.89,344.89,7101.0,334.7324,334.8196,334.1801,334.1801,7101.0
2023-02-07 12:40:00,345.04,346.56,344.44,345.9,27743.0,334.3255,335.7983,333.7441,335.1588,27743.0
2023-02-07 12:50:00,346.24,348.21,346.03,348.18,44766.0,335.4882,337.397,335.2847,337.368,44766.0
2023-02-07 13:00:00,348.18,348.48,347.17,347.26,29029.0,337.368,337.6587,336.3893,336.4765,29029.0
2023-02-07 13:10:00,347.27,347.5,344.94,345.4,10001.0,336.4862,336.7091,334.2286,334.6743,10001.0
2023-02-07 13:20:00,345.15,345.47,343.33,343.33,12580.0,334.4321,334.7421,332.6686,332.6686,12580.0
2023-02-07 13:30:00,343.0,343.0,339.83,340.06,52694.0,332.3488,332.3488,329.2773,329.5001,52694.0
2023-02-07 13:40:00,340.27,341.81,340.16,340.5,10597.0,329.7036,331.1958,329.597,329.9265,10597.0
2023-02-07 13:50:00,340.49,342.36,340.49,342.36,10843.0,329.9168,331.7287,329.9168,331.7287,10843.0
2023-02-07 14:00:00,342.35,344.54,342.34,344.54,7100.0,331.719,333.841,331.7093,333.841,7100.0
2023-02-07 14:10:00,344.58,345.19,344.22,345.19,14168.0,333.8798,334.4708,333.5309,334.4708,14168.0
2023-02-07 14:20:00,344.97,345.76,344.75,345.56,6919.0,334.2577,335.0231,334.0445,334.8293,6919.0
2023-02-07 14:30:00,345.47,346.2,345.38,346.19,31558.0,334.7421,335.4495,334.6549,335.4398,31558.0
2023-02-07 14:40:00,346.01,346.5,345.83,345.91,10500.0,335.2654,335.7401,335.091,335.1685,10500.0
2023-02-07 14:50:00,345.89,346.91,345.76,346.87,5816.0,335.1491,336.1374,335.0231,336.0987,5816.0
2023-02-07 15:00:00,347.73,347.73,346.14,346.14,7812.0,336.932,336.932,335.3913,335.3913,7812.0
2023-02-07 15:10:00,346.15,347.11,346.15,347.1,15239.0,335.401,336.3312,335.401,336.3215,15239.0
2023-02-07 15:20:00,346.99,347.5,346.65,347.36,6045.0,336.2149,336.7091,335.8855,336.5734,6045.0
2023-02-07 15:30:00,347.34,347.65,346.78,347.65,9391.0,336.5541,336.8544,336.0115,336.8544,9391.0
2023-02-07 15:40:00,347.59,348.69,347.4,348.67,22419.0,336.7963,337.8621,336.6122,337.8428,22419.0
2023-02-07 15:50:00,348.76,350.24,348.65,348.91,169903.0,337.93,339.364,337.8234,338.0753,169903.0
2023-02-08 09:30:00,346.41,350.41,346.32,349.85,42530.0,335.6529,339.5287,335.5657,338.9861,42530.0
2023-02-08 09:40:00,350.33,351.76,350.32,350.55,20753.0,339.4512,340.8368,339.4415,339.6644,20753.0
2023-02-08 09:50:00,350.55,351.29,348.99,351.29,21484.0,339.6644,340.3814,338.1528,340.3814,21484.0
2023-02-08 10:00:00,351.38,351.38,349.48,349.75,18508.0,340.4686,340.4686,338.6276,338.8892,18508.0
2023-02-08 10:10:00,349.65,351.39,349.51,351.31,18412.0,338.7923,340.4783,338.6567,340.4008,18412.0
2023-02-08 10:20:00,351.31,351.88,350.64,351.72,22136.0,340.4008,340.9531,339.7516,340.7981,22136.0
2023-02-08 10:30:00,351.52,351.54,350.21,350.62,26871.0,340.6043,340.6236,339.3349,339.7322,26871.0
2023-02-08 10:40:00,350.8,350.8,349.97,350.33,13432.0,339.9066,339.9066,339.1024,339.4512,13432.0
2023-02-08 10:50:00,350.31,350.97,349.65,350.97,18776.0,339.4318,340.0713,338.7923,340.0713,18776.0
2023-02-08 11:00:00,350.62,350.79,350.18,350.24,24947.0,339.7322,339.8969,339.3059,339.364,24947.0
2023-02-08 11:10:00,350.35,351.86,350.35,351.47,22646.0,339.4706,340.9337,339.4706,340.5558,22646.0
2023-02-08 11:20:00,351.34,351.56,349.95,350.68,40507.0,340.4299,340.643,339.083,339.7903,40507.0
2023-02-08 11:30:00,350.62,351.06,350.34,351.06,29393.0,339.7322,340.1585,339.4609,340.1585,29393.0
2023-02-08 11:40:00,350.84,351.18,350.42,350.85,17541.0,339.9454,340.2748,339.5384,339.9551,17541.0
2023-02-08 11:50:00,350.87,352.38,350.86,351.86,15690.0,339.9744,341.4376,339.9648,340.9337,15690.0
2023-02-08 12:00:00,351.99,351.99,350.99,351.29,9138.0,341.0597,341.0597,340.0907,340.3814,9138.0
2023-02-08 12:10:00,351.2,351.21,350.38,350.82,5672.0,340.2942,340.3039,339.4997,339.926,5672.0
2023-02-08 12:20:00,350.79,351.36,350.55,351.36,8780.0,339.8969,340.4492,339.6644,340.4492,8780.0
2023-02-08 12:30:00,351.38,351.73,351.24,351.45,21483.0,340.4686,340.8077,340.333,340.5364,21483.0
2023-02-08 12:40:00,351.21,351.39,350.53,351.15,8225.0,340.3039,340.4783,339.645,340.2458,8225.0
2023-02-08 12:50:00,351.12,351.38,351.12,351.24,6823.0,340.2167,340.4686,340.2167,340.333,6823.0
2023-02-08 13:00:00,351.36,352.61,351.36,352.05,8864.0,340.4492,341.6604,340.4492,341.1178,8864.0
2023-02-08 13:10:00,352.14,352.75,351.97,352.16,11860.0,341.205,341.7961,341.0403,341.2244,11860.0
2023-02-08 13:20:00,352.16,352.4,351.78,352.02,9316.0,341.2244,341.4569,340.8562,341.0887,9316.0
2023-02-08 13:30:00,352.02,352.51,351.86,351.95,18353.0,341.0887,341.5635,340.9337,341.0209,18353.0
2023-02-08 13:40:00,352.04,352.04,351.18,351.19,11453.0,341.1081,341.1081,340.2748,340.2845,11453.0
2023-02-08 13:50:00,351.13,351.52,350.98,351.5,15442.0,340.2264,340.6043,340.081,340.5849,15442.0
2023-02-08 14:00:00,351.5,351.5,350.7,350.87,15561.0,340.5849,340.5849,339.8097,339.9744,15561.0
2023-02-08 14:10:00,350.85,351.08,350.68,351.07,40610.0,339.9551,340.1779,339.7903,340.1682,40610.0
2023-02-08 14:20:00,351.01,351.08,350.63,350.72,15996.0,340.1101,340.1779,339.7419,339.8291,15996.0
2023-02-08 14:30:00,350.88,350.9,350.35,350.56,24054.0,339.9841,340.0035,339.4706,339.6741,24054.0
2023-02-08 14:40:00,350.47,350.68,350.16,350.49,31276.0,339.5869,339.7903,339.2865,339.6062,31276.0
2023-02-08 14:50:00,350.54,351.36,350.54,351.06,16343.0,339.6547,340.4492,339.6547,340.1585,16343.0
2023-02-08 15:00:00,350.92,351.0,350.36,350.67,25577.0,340.0229,340.1004,339.4803,339.7807,25577.0
2023-02-08 15:10:00,350.67,351.07,350.06,350.06,25557.0,339.7807,340.1682,339.1896,339.1896,25557.0
2023-02-08 15:20:00,350.04,350.71,349.94,350.28,14776.0,339.1702,339.8194,339.0733,339.4028,14776.0
2023-02-08 15:30:00,350.37,350.99,350.26,350.99,28597.0,339.49,340.0907,339.3834,340.0907,28597.0
2023-02-08 15:40:00,351.0,351.21,350.62,350.89,36419.0,340.1004,340.3039,339.7322,339.9938,36419.0
2023-02-08 15:50:00,350.96,352.32,350.86,351.94,158615.0,340.0617,341.3794,339.9648,341.0112,158615.0
2023-02-09 09:30:00,353.31,354.74,352.82,353.29,17881.0,343.6336,345.0244,343.157,343.6141,17881.0
2023-02-09 09:40:00,353.29,356.25,353.29,355.95,11364.0,343.6141,346.493,343.6141,346.2013,11364.0
2023-02-09 09:50:00,356.02,356.27,354.89,355.14,13094.0,346.2693,346.5125,345.1703,345.4135,13094.0
2023-02-09 10:00:00,355.0,355.99,354.99,355.4,14976.0,345.2773,346.2402,345.2676,345.6663,14976.0
2023-02-09 10:10:00,355.27,356.92,355.27,356.71,29707.0,345.5399,347.1447,345.5399,346.9405,29707.0
2023-02-09 10:20:00,356.61,357.42,356.2,357.0,18897.0,346.8432,347.631,346.4444,347.2225,18897.0
2023-02-09 10:30:00,357.0,357.0,355.4,355.57,29400.0,347.2225,347.2225,345.6663,345.8317,29400.0
2023-02-09 10:40:00,355.77,356.89,355.67,355.98,20454.0,346.0262,347.1155,345.9289,346.2304,20454.0
2023-02-09 10:50:00,356.16,356.69,355.64,356.53,9198.0,346.4055,346.921,345.8998,346.7654,9198.0
2023-02-09 11:00:00,356.49,356.49,355.46,355.69,15665.0,346.7265,346.7265,345.7247,345.9484,15665.0
2023-02-09 11:10:00,355.69,355.83,355.23,355.69,14013.0,345.9484,346.0846,345.501,345.9484,14013.0
2023-02-09 11:20:00,355.72,355.92,355.18,355.88,30378.0,345.9776,346.1721,345.4524,346.1332,30378.0
2023-02-09 11:30:00,355.88,356.46,355.57,356.46,14128.0,346.1332,346.6973,345.8317,346.6973,14128.0
2023-02-09 11:40:00,356.33,356.56,355.95,356.11,10134.0,346.5709,346.7946,346.2013,346.3569,10134.0
2023-02-09 11:50:00,356.0,356.22,355.58,356.12,12468.0,346.2499,346.4639,345.8414,346.3666,12468.0
2023-02-09 12:00:00,356.01,356.15,354.63,354.69,17442.0,346.2596,346.3958,344.9174,344.9758,17442.0
2023-02-09 12:10:00,354.77,355.28,354.48,355.14,15517.0,345.0536,345.5496,344.7715,345.4135,15517.0
2023-02-09 12:20:00,355.28,355.44,354.91,355.14,8682.0,345.5496,345.7052,345.1897,345.4135,8682.0
2023-02-09 12:30:00,355.11,355.11,354.66,354.99,40242.0,345.3843,345.3843,344.9466,345.2676,40242.0
2023-02-09 12:40:00,354.99,354.99,354.28,354.35,45946.0,345.2676,345.2676,344.577,344.6451,45946.0
2023-02-09 12:50:00,354.27,355.24,354.11,354.87,26304.0,344.5673,345.5107,344.4117,345.1508,26304.0
2023-02-09 13:00:00,354.87,355.16,354.64,354.91,22198.0,345.1508,345.4329,344.9271,345.1897,22198.0
2023-02-09 13:10:00,354.8,355.29,354.8,355.13,9268.0,345.0828,345.5593,345.0828,345.4037,9268.0
2023-02-09 13:20:00,355.13,355.14,354.1,354.2,20803.0,345.4037,345.4135,344.4019,344.4992,20803.0
2023-02-09 13:30:00,354.2,354.49,352.84,352.84,8492.0,344.4992,344.7813,343.1764,343.1764,8492.0
2023-02-09 13:40:00,352.84,353.54,352.26,353.54,18237.0,343.1764,343.8573,342.6123,343.8573,18237.0
2023-02-09 13:50:00,353.53,353.7,353.35,353.5,5302.0,343.8475,344.0129,343.6725,343.8184,5302.0
2023-02-09 14:00:00,353.64,354.06,353.44,353.84,25027.0,343.9545,344.363,343.76,344.1491,25027.0
2023-02-09 14:10:00,353.79,353.98,353.65,353.66,13078.0,344.1004,344.2852,343.9643,343.974,13078.0
2023-02-09 14:20:00,353.63,353.86,353.2,353.55,16934.0,343.9448,344.1685,343.5266,343.867,16934.0
2023-02-09 14:30:00,353.6,353.87,353.19,353.61,27003.0,343.9156,344.1782,343.5169,343.9254,27003.0
2023-02-09 14:40:00,353.61,354.05,353.52,353.88,43283.0,343.9254,344.3533,343.8378,344.188,43283.0
2023-02-09 14:50:00,353.9,353.9,352.38,352.4,15015.0,344.2074,344.2074,342.729,342.7485,15015.0
2023-02-09 15:00:00,352.38,352.38,351.08,351.28,16723.0,342.729,342.729,341.4646,341.6592,16723.0
2023-02-09 15:10:00,351.4,351.73,350.33,350.33,16468.0,341.7759,342.0968,340.7352,340.7352,16468.0
2023-02-09 15:20:00,350.19,350.57,349.47,349.68,15541.0,340.599,340.9686,339.8987,340.103,15541.0
2023-02-09 15:30:00,349.64,350.11,349.06,350.09,29593.0,340.0641,340.5212,339.5,340.5018,29593.0
2023-02-09 15:40:00,350.13,351.46,350.02,351.26,41656.0,340.5407,341.8342,340.4337,341.6397,41656.0
2023-02-09 15:50:00,351.24,352.41,351.24,351.63,150105.0,341.6203,342.7582,341.6203,341.9996,150105.0
2023-02-10 09:30:00,350.26,351.48,348.17,348.18,10563.0,340.6671,341.8537,338.6343,338.6441,10563.0
2023-02-10 09:40:00,348.46,349.45,348.42,349.27,8911.0,338.9164,339.8793,338.8775,339.7042,8911.0
2023-02-10 09:50:00,349.08,350.34,348.63,349.41,25900.0,339.5194,340.7449,339.0817,339.8404,25900.0
2023-02-10 10:00:00,349.19,349.24,347.74,348.23,28478.0,339.6264,339.675,338.2161,338.6927,28478.0
2023-02-10 10:10:00,348.39,349.61,348.3,349.13,11826.0,338.8483,340.0349,338.7608,339.5681,11826.0
2023-02-10 10:20:00,349.13,349.78,349.09,349.78,6521.0,339.5681,340.2002,339.5291,340.2002,6521.0
2023-02-10 10:30:00,349.76,350.91,349.68,350.31,11267.0,340.1808,341.2993,340.103,340.7157,11267.0
2023-02-10 10:40:00,350.16,350.47,349.29,350.41,8394.0,340.5698,340.8714,339.7237,340.813,8394.0
2023-02-10 10:50:00,350.17,350.4,349.3,350.19,7013.0,340.5796,340.8033,339.7334,340.599,7013.0
2023-02-10 11:00:00,350.19,350.57,349.91,350.01,10091.0,340.599,340.9686,340.3267,340.424,10091.0
2023-02-10 11:10:00,350.01,350.2,348.86,349.7,8663.0,340.424,340.6087,339.3054,340.1224,8663.0
2023-02-10 11:20:00,349.61,349.66,349.13,349.29,4006.0,340.0349,340.0835,339.5681,339.7237,4006.0
2023-02-10 11:30:00,349.36,349.78,348.7,348.97,15425.0,339.7918,340.2002,339.1498,339.4124,15425.0
2023-02-10 11:40:00,348.92,349.13,348.62,348.89,8934.0,339.3638,339.5681,339.072,339.3346,8934.0
2023-02-10 11:50:00,348.76,349.37,348.71,349.12,9151.0,339.2082,339.8015,339.1596,339.5583,9151.0
2023-02-10 12:00:00,349.02,349.28,348.72,349.08,6203.0,339.4611,339.7139,339.1693,339.5194,6203.0
2023-02-10 12:10:00,349.14,349.14,348.8,349.02,10948.0,339.5778,339.5778,339.2471,339.4611,10948.0
2023-02-10 12:20:00,349.01,349.09,348.59,349.0,6323.0,339.4513,339.5291,339.0428,339.4416,6323.0
2023-02-10 12:30:00,348.9,349.36,348.82,349.13,14407.0,339.3444,339.7918,339.2665,339.5681,14407.0
2023-02-10 12:40:00,349.16,349.67,349.16,349.4,4758.0,339.5972,340.0933,339.5972,339.8307,4758.0
2023-02-10 12:50:00,349.43,349.92,349.18,349.92,2929.0,339.8598,340.3364,339.6167,340.3364,2929.0
2023-02-10 13:00:00,349.95,349.98,349.7,349.8,1412.0,340.3656,340.3948,340.1224,340.2197,1412.0
2023-02-10 13:10:00,349.81,350.35,349.67,350.35,4057.0,340.2294,340.7546,340.0933,340.7546,4057.0
2023-02-10 13:20:00,350.5,350.75,350.01,350.08,13973.0,340.9005,341.1437,340.424,340.492,13973.0
2023-02-10 13:30:00,350.02,350.04,349.71,349.83,4893.0,340.4337,340.4531,340.1322,340.2489,4893.0
2023-02-10 13:40:00,349.75,349.75,348.9,349.46,8036.0,340.1711,340.1711,339.3444,339.889,8036.0
2023-02-10 13:50:00,349.41,349.41,349.11,349.3,7356.0,339.8404,339.8404,339.5486,339.7334,7356.0
2023-02-10 14:00:00,349.28,349.39,348.79,349.27,5922.0,339.7139,339.8209,339.2374,339.7042,5922.0
2023-02-10 14:10:00,349.27,349.55,349.0,349.23,6990.0,339.7042,339.9765,339.4416,339.6653,6990.0
2023-02-10 14:20:00,349.16,349.35,348.82,348.91,6498.0,339.5972,339.782,339.2665,339.3541,6498.0
2023-02-10 14:30:00,348.82,349.3,348.68,349.03,32026.0,339.2665,339.7334,339.1304,339.4708,32026.0
2023-02-10 14:40:00,348.99,349.04,348.53,348.71,19677.0,339.4319,339.4805,338.9845,339.1596,19677.0
2023-02-10 14:50:00,348.71,349.29,348.63,349.26,39703.0,339.1596,339.7237,339.0817,339.6945,39703.0
2023-02-10 15:00:00,349.35,349.69,349.0,349.06,8256.0,339.782,340.1127,339.4416,339.5,8256.0
2023-02-10 15:10:00,348.96,349.26,348.71,349.26,24505.0,339.4027,339.6945,339.1596,339.6945,24505.0
2023-02-10 15:20:00,349.09,349.29,348.84,349.16,15817.0,339.5291,339.7237,339.286,339.5972,15817.0
2023-02-10 15:30:00,349.16,349.48,348.92,349.06,22356.0,339.5972,339.9085,339.3638,339.5,22356.0
2023-02-10 15:40:00,349.06,349.06,348.77,348.87,52715.0,339.5,339.5,339.2179,339.3152,52715.0
2023-02-10 15:50:00,348.35,349.05,348.35,348.8,82781.0,338.8094,339.4902,338.8094,339.2471,82781.0
2023-02-13 09:30:00,350.06,350.06,346.81,349.49,13795.0,340.4726,340.4726,337.3116,339.9182,13795.0
2023-02-13 09:40:00,348.88,349.94,348.31,349.28,12257.0,339.3249,340.3559,338.7705,339.7139,12257.0
2023-02-13 09:50:00,349.34,349.57,348.57,349.48,21014.0,339.7723,339.996,339.0234,339.9085,21014.0
2023-02-13 10:00:00,349.5,349.69,348.84,349.5,33819.0,339.9279,340.1127,339.286,339.9279,33819.0
2023-02-13 10:10:00,349.43,350.82,349.22,350.23,21516.0,339.8598,341.2118,339.6556,340.6379,21516.0
2023-02-13 10:20:00,350.13,351.07,349.68,350.84,27875.0,340.5407,341.4549,340.103,341.2312,27875.0
2023-02-13 10:30:00,350.92,351.6,350.67,350.79,4461.0,341.309,341.9704,341.0659,341.1826,4461.0
2023-02-13 10:40:00,350.94,352.18,350.94,352.0,11269.0,341.3285,342.5345,341.3285,342.3594,11269.0
2023-02-13 10:50:00,352.1,352.49,351.74,352.12,3914.0,342.4567,342.836,342.1066,342.4762,3914.0
2023-02-13 11:00:00,352.15,352.62,351.84,352.51,11452.0,342.5053,342.9625,342.2038,342.8555,11452.0
2023-02-13 11:10:00,352.26,352.84,352.09,352.29,4859.0,342.6123,343.1764,342.447,342.6415,4859.0
2023-02-13 11:20:00,352.45,352.68,351.84,352.68,5198.0,342.7971,343.0208,342.2038,343.0208,5198.0
2023-02-13 11:30:00,352.68,352.82,351.9,352.03,5131.0,343.0208,343.157,342.2622,342.3886,5131.0
2023-02-13 11:40:00,352.27,352.82,352.13,352.48,4627.0,342.6221,343.157,342.4859,342.8263,4627.0
2023-02-13 11:50:00,352.46,352.52,351.4,351.94,6759.0,342.8068,342.8652,341.7759,342.3011,6759.0
2023-02-13 12:00:00,352.13,352.29,351.64,352.2,4891.0,342.4859,342.6415,342.0093,342.554,4891.0
2023-02-13 12:10:00,352.25,352.6,352.14,352.45,4035.0,342.6026,342.943,342.4956,342.7971,4035.0
2023-02-13 12:20:00,352.6,353.03,352.13,353.03,3985.0,342.943,343.3612,342.4859,343.3612,3985.0
2023-02-13 12:30:00,352.9,353.0,352.6,352.8,6283.0,343.2348,343.3321,342.943,343.1375,6283.0
2023-02-13 12:40:00,353.18,353.7,353.02,353.48,5685.0,343.5071,344.0129,343.3515,343.7989,5685.0
2023-02-13 12:50:00,353.41,354.25,353.37,354.16,6327.0,343.7308,344.5478,343.6919,344.4603,6327.0
2023-02-13 13:00:00,354.05,354.66,353.76,354.15,7510.0,344.3533,344.9466,344.0712,344.4506,7510.0
2023-02-13 13:10:00,354.37,354.6,354.27,354.43,7670.0,344.6645,344.8882,344.5673,344.7229,7670.0
2023-02-13 13:20:00,354.27,354.6,354.25,354.31,5092.0,344.5673,344.8882,344.5478,344.6062,5092.0
2023-02-13 13:30:00,354.47,354.79,354.27,354.4,5205.0,344.7618,345.073,344.5673,344.6937,5205.0
2023-02-13 13:40:00,354.43,355.16,354.35,354.9,6129.0,344.7229,345.4329,344.6451,345.18,6129.0
2023-02-13 13:50:00,354.85,355.31,354.67,355.07,11743.0,345.1314,345.5788,344.9563,345.3454,11743.0
2023-02-13 14:00:00,355.23,355.42,354.65,354.68,3949.0,345.501,345.6858,344.9369,344.966,3949.0
2023-02-13 14:10:00,354.65,354.94,354.17,354.18,5982.0,344.9369,345.2189,344.47,344.4797,5982.0
2023-02-13 14:20:00,354.1,354.1,353.22,353.37,5675.0,344.4019,344.4019,343.546,343.6919,5675.0
2023-02-13 14:30:00,353.29,353.6,353.0,353.1,6074.0,343.6141,343.9156,343.3321,343.4293,6074.0
2023-02-13 14:40:00,353.09,353.13,352.63,352.71,8249.0,343.4196,343.4585,342.9722,343.05,8249.0
2023-02-13 14:50:00,352.75,354.19,352.6,353.97,13471.0,343.0889,344.4895,342.943,344.2755,13471.0
2023-02-13 15:00:00,353.94,353.94,353.41,353.53,4849.0,344.2463,344.2463,343.7308,343.8475,4849.0
2023-02-13 15:10:00,353.51,353.51,352.6,352.77,13858.0,343.8281,343.8281,342.943,343.1084,13858.0
2023-02-13 15:20:00,352.77,353.14,352.54,352.67,14780.0,343.1084,343.4682,342.8847,343.0111,14780.0
2023-02-13 15:30:00,352.67,352.85,352.05,352.44,17821.0,343.0111,343.1862,342.4081,342.7874,17821.0
2023-02-13 15:40:00,352.41,352.63,351.84,352.25,32206.0,342.7582,342.9722,342.2038,342.6026,32206.0
2023-02-13 15:50:00,352.16,352.41,351.23,352.21,92396.0,342.5151,342.7582,341.6105,342.5637,92396.0
2023-02-14 09:30:00,349.79,351.99,349.01,349.01,7729.0,340.21,342.3497,339.4513,339.4513,7729.0
2023-02-14 09:40:00,349.21,351.73,349.21,351.03,3753.0,339.6459,342.0968,339.6459,341.416,3753.0
2023-02-14 09:50:00,350.72,352.2,350.52,352.19,4203.0,341.1145,342.554,340.92,342.5442,4203.0
2023-02-14 10:00:00,352.16,352.31,351.78,351.83,4459.0,342.5151,342.661,342.1455,342.1941,4459.0
2023-02-14 10:10:00,351.68,352.65,351.68,352.23,4515.0,342.0482,342.9916,342.0482,342.5831,4515.0
2023-02-14 10:20:00,351.54,351.8,351.22,351.22,4581.0,341.912,342.1649,341.6008,341.6008,4581.0
2023-02-14 10:30:00,351.44,351.44,349.07,349.07,6597.0,341.8148,341.8148,339.5097,339.5097,6597.0
2023-02-14 10:40:00,349.18,349.44,348.52,349.28,5487.0,339.6167,339.8696,338.9748,339.7139,5487.0
2023-02-14 10:50:00,349.15,349.44,348.68,349.25,3306.0,339.5875,339.8696,339.1304,339.6848,3306.0
2023-02-14 11:00:00,349.22,350.37,349.22,349.9,7336.0,339.6556,340.7741,339.6556,340.317,7336.0
2023-02-14 11:10:00,349.96,350.33,349.73,350.33,3998.0,340.3753,340.7352,340.1516,340.7352,3998.0
2023-02-14 11:20:00,350.35,350.73,349.07,349.15,6074.0,340.7546,341.1242,339.5097,339.5875,6074.0
2023-02-14 11:30:00,349.1,349.1,348.03,348.72,4832.0,339.5389,339.5389,338.4982,339.1693,4832.0
2023-02-14 11:40:00,348.84,349.31,348.6,349.31,3468.0,339.286,339.7431,339.0526,339.7431,3468.0
2023-02-14 11:50:00,349.12,349.12,348.39,349.04,5538.0,339.5583,339.5583,338.8483,339.4805,5538.0
2023-02-14 12:00:00,349.15,349.16,348.58,348.98,9019.0,339.5875,339.5972,339.0331,339.4222,9019.0
2023-02-14 12:10:00,349.14,350.33,348.99,350.24,11640.0,339.5778,340.7352,339.4319,340.6477,11640.0
2023-02-14 12:20:00,350.25,351.37,349.94,350.75,11000.0,340.6574,341.7467,340.3559,341.1437,11000.0
2023-02-14 12:30:00,350.77,351.42,350.75,350.9,1870.0,341.1631,341.7953,341.1437,341.2896,1870.0
2023-02-14 12:40:00,351.05,351.42,350.88,351.1,3897.0,341.4355,341.7953,341.2701,341.4841,3897.0
2023-02-14 12:50:00,350.93,351.69,350.72,351.69,3907.0,341.3188,342.0579,341.1145,342.0579,3907.0
2023-02-14 13:00:00,351.54,352.99,351.53,352.96,5655.0,341.912,343.3223,341.9023,343.2932,5655.0
2023-02-14 13:10:00,352.94,353.91,352.65,353.54,9249.0,343.2737,344.2171,342.9916,343.8573,9249.0
2023-02-14 13:20:00,353.66,353.82,353.26,353.55,7383.0,343.974,344.1296,343.5849,343.867,7383.0
2023-02-14 13:30:00,353.5,353.67,353.33,353.51,4229.0,343.8184,343.9837,343.653,343.8281,4229.0
2023-02-14 13:40:00,353.62,353.72,352.92,353.47,6910.0,343.9351,344.0323,343.2543,343.7892,6910.0
2023-02-14 13:50:00,353.57,353.57,352.87,352.9,3030.0,343.8864,343.8864,343.2056,343.2348,3030.0
2023-02-14 14:00:00,352.86,353.32,352.2,352.2,9170.0,343.1959,343.6433,342.554,342.554,9170.0
2023-02-14 14:10:00,352.54,353.49,352.4,353.49,4300.0,342.8847,343.8086,342.7485,343.8086,4300.0
2023-02-14 14:20:00,353.38,353.45,352.99,353.16,6206.0,343.7017,343.7697,343.3223,343.4877,6206.0
2023-02-14 14:30:00,353.16,354.47,353.1,354.39,12383.0,343.4877,344.7618,343.4293,344.684,12383.0
2023-02-14 14:40:00,354.39,354.65,354.3,354.34,5534.0,344.684,344.9369,344.5965,344.6354,5534.0
2023-02-14 14:50:00,354.3,354.32,353.77,353.8,4752.0,344.5965,344.6159,344.081,344.1102,4752.0
2023-02-14 15:00:00,353.98,354.21,353.7,353.97,3758.0,344.2852,344.5089,344.0129,344.2755,3758.0
2023-02-14 15:10:00,353.68,354.33,353.52,354.0,6010.0,343.9934,344.6256,343.8378,344.3047,6010.0
2023-02-14 15:20:00,354.08,354.32,353.91,354.12,9044.0,344.3825,344.6159,344.2171,344.4214,9044.0
2023-02-14 15:30:00,354.1,354.43,353.63,354.21,8065.0,344.4019,344.7229,343.9448,344.5089,8065.0
2023-02-14 15:40:00,354.16,354.29,353.87,353.99,15135.0,344.4603,344.5867,344.1782,344.2949,15135.0
2023-02-14 15:50:00,353.93,354.21,352.19,352.29,57673.0,344.2366,344.5089,342.5442,342.6415,57673.0
2023-02-15 09:30:00,351.43,352.95,351.01,351.73,15724.0,341.8051,343.2834,341.3966,342.0968,15724.0
2023-02-15 09:40:00,352.13,353.77,351.18,353.61,13341.0,342.4859,344.081,341.5619,343.9254,13341.0
2023-02-15 09:50:00,353.59,353.76,351.81,352.11,7501.0,343.9059,344.0712,342.1747,342.4664,7501.0
2023-02-15 10:00:00,352.07,353.44,352.07,352.91,4982.0,342.4275,343.76,342.4275,343.2445,4982.0
2023-02-15 10:10:00,352.91,354.18,351.92,354.18,6300.0,343.2445,344.4797,342.2816,344.4797,6300.0
2023-02-15 10:20:00,354.05,354.51,353.76,354.25,11216.0,344.3533,344.8007,344.0712,344.5478,11216.0
2023-02-15 10:30:00,354.02,356.23,353.98,355.67,17844.0,344.3241,346.4736,344.2852,345.9289,17844.0
2023-02-15 10:40:00,355.38,355.46,354.56,354.81,8626.0,345.6469,345.7247,344.8493,345.0925,8626.0
2023-02-15 10:50:00,354.45,355.35,354.45,354.78,20006.0,344.7423,345.6177,344.7423,345.0633,20006.0
2023-02-15 11:00:00,355.46,356.87,355.39,356.81,9091.0,345.7247,347.0961,345.6566,347.0377,9091.0
2023-02-15 11:10:00,356.89,357.34,356.69,357.23,13817.0,347.1155,347.5532,346.921,347.4462,13817.0
2023-02-15 11:20:00,357.36,357.36,356.87,357.13,13014.0,347.5726,347.5726,347.0961,347.3489,13014.0
2023-02-15 11:30:00,357.06,357.06,356.48,357.0,6267.0,347.2809,347.2809,346.7168,347.2225,6267.0
2023-02-15 11:40:00,357.02,358.05,356.91,357.22,36394.0,347.242,348.2438,347.135,347.4365,36394.0
2023-02-15 11:50:00,357.17,357.89,357.16,357.68,8554.0,347.3879,348.0881,347.3781,347.8839,8554.0
2023-02-15 12:00:00,357.67,357.7,356.8,357.33,8552.0,347.8742,347.9033,347.028,347.5435,8552.0
2023-02-15 12:10:00,357.41,357.81,357.05,357.48,7295.0,347.6213,348.0103,347.2711,347.6894,7295.0
2023-02-15 12:20:00,357.37,357.37,356.43,356.65,16336.0,347.5824,347.5824,346.6681,346.8821,16336.0
2023-02-15 12:30:00,356.73,357.9,356.58,357.39,13958.0,346.9599,348.0979,346.814,347.6018,13958.0
2023-02-15 12:40:00,357.37,358.23,357.27,358.23,8521.0,347.5824,348.4188,347.4851,348.4188,8521.0
2023-02-15 12:50:00,358.14,359.14,358.01,358.59,13600.0,348.3313,349.3039,348.2048,348.769,13600.0
2023-02-15 13:00:00,358.58,358.68,357.69,358.46,17177.0,348.7592,348.8565,347.8936,348.6425,17177.0
2023-02-15 13:10:00,358.59,358.79,358.21,358.51,7753.0,348.769,348.9635,348.3994,348.6912,7753.0
2023-02-15 13:20:00,358.61,358.92,358.29,358.32,5182.0,348.7884,349.0899,348.4772,348.5064,5182.0
2023-02-15 13:30:00,358.29,358.41,357.83,358.3,7120.0,348.4772,348.5939,348.0298,348.4869,7120.0
2023-02-15 13:40:00,358.27,358.8,358.19,358.3,25352.0,348.4577,348.9732,348.3799,348.4869,25352.0
2023-02-15 13:50:00,358.2,359.39,358.16,359.28,15087.0,348.3896,349.5471,348.3507,349.4401,15087.0
2023-02-15 14:00:00,359.45,359.51,359.07,359.51,15895.0,349.6054,349.6638,349.2358,349.6638,15895.0
2023-02-15 14:10:00,359.5,359.8,359.22,359.38,5916.0,349.654,349.9458,349.3817,349.5373,5916.0
2023-02-15 14:20:00,359.25,359.99,358.9,359.99,8996.0,349.4109,350.1306,349.0705,350.1306,8996.0
2023-02-15 14:30:00,359.89,360.19,359.63,359.95,15352.0,350.0334,350.3251,349.7805,350.0917,15352.0
2023-02-15 14:40:00,359.94,360.42,359.72,360.06,11498.0,350.082,350.5488,349.868,350.1987,11498.0
2023-02-15 14:50:00,360.06,360.27,359.87,359.87,16866.0,350.1987,350.403,350.0139,350.0139,16866.0
2023-02-15 15:00:00,359.98,360.88,359.97,360.71,12758.0,350.1209,350.9962,350.1112,350.8309,12758.0
2023-02-15 15:10:00,360.72,360.94,360.46,360.57,21075.0,350.8406,351.0546,350.5877,350.6947,21075.0
2023-02-15 15:20:00,360.58,360.8,360.19,360.58,15582.0,350.7045,350.9184,350.3251,350.7045,15582.0
2023-02-15 15:30:00,360.66,361.18,360.61,360.74,18389.0,350.7823,351.288,350.7336,350.8601,18389.0
2023-02-15 15:40:00,360.72,361.25,360.57,360.77,31197.0,350.8406,351.3561,350.6947,350.8893,31197.0
2023-02-15 15:50:00,360.85,361.34,359.89,361.25,67133.0,350.9671,351.4436,350.0334,351.3561,67133.0
2023-02-16 09:30:00,356.66,357.92,356.27,357.92,11785.0,346.8918,348.1173,346.5125,348.1173,11785.0
2023-02-16 09:40:00,357.95,359.11,357.15,358.6,5580.0,348.1465,349.2747,347.3684,348.7787,5580.0
2023-02-16 09:50:00,358.85,359.81,358.42,358.76,17399.0,349.0218,349.9555,348.6036,348.9343,17399.0
2023-02-16 10:00:00,358.53,359.22,357.74,358.63,5141.0,348.7106,349.3817,347.9422,348.8079,5141.0
2023-02-16 10:10:00,358.43,359.94,358.41,359.56,6870.0,348.6133,350.082,348.5939,349.7124,6870.0
2023-02-16 10:20:00,359.6,359.9,359.33,359.89,4687.0,349.7513,350.0431,349.4887,350.0334,4687.0
2023-02-16 10:30:00,360.08,360.85,359.76,360.85,7617.0,350.2182,350.9671,349.9069,350.9671,7617.0
2023-02-16 10:40:00,360.64,361.17,360.24,360.62,7417.0,350.7628,351.2783,350.3738,350.7434,7417.0
2023-02-16 10:50:00,360.72,360.82,360.1,360.48,5350.0,350.8406,350.9379,350.2376,350.6072,5350.0
2023-02-16 11:00:00,360.27,360.7,359.48,359.93,5425.0,350.403,350.8212,349.6346,350.0723,5425.0
2023-02-16 11:10:00,360.16,360.31,359.89,360.27,9277.0,350.296,350.4419,350.0334,350.403,9277.0
2023-02-16 11:20:00,360.12,360.36,359.9,360.36,4398.0,350.2571,350.4905,350.0431,350.4905,4398.0
2023-02-16 11:30:00,360.14,360.24,359.54,359.84,10093.0,350.2765,350.3738,349.6929,349.9847,10093.0
2023-02-16 11:40:00,359.79,360.21,359.58,360.19,6241.0,349.9361,350.3446,349.7318,350.3251,6241.0
2023-02-16 11:50:00,360.18,360.18,359.57,359.84,4407.0,350.3154,350.3154,349.7221,349.9847,4407.0
2023-02-16 12:00:00,359.76,359.88,359.46,359.56,4440.0,349.9069,350.0236,349.6151,349.7124,4440.0
2023-02-16 12:10:00,359.77,360.01,359.19,359.19,1476.0,349.9166,350.1501,349.3525,349.3525,1476.0
2023-02-16 12:20:00,359.18,359.62,358.93,358.99,8152.0,349.3428,349.7708,349.0997,349.158,8152.0
2023-02-16 12:30:00,359.03,360.01,358.94,359.87,6962.0,349.1969,350.1501,349.1094,350.0139,6962.0
2023-02-16 12:40:00,359.83,360.14,359.44,359.67,8416.0,349.975,350.2765,349.5957,349.8194,8416.0
2023-02-16 12:50:00,359.53,359.72,358.41,358.54,16751.0,349.6832,349.868,348.5939,348.7203,16751.0
2023-02-16 13:00:00,358.55,359.71,358.19,359.71,59575.0,348.7301,349.8583,348.3799,349.8583,59575.0
2023-02-16 13:10:00,359.9,359.97,358.85,359.06,9007.0,350.0431,350.1112,349.0218,349.2261,9007.0
2023-02-16 13:20:00,359.1,359.25,358.5,358.71,7649.0,349.265,349.4109,348.6814,348.8857,7649.0
2023-02-16 13:30:00,358.7,359.21,358.27,358.92,12032.0,348.8759,349.372,348.4577,349.0899,12032.0
2023-02-16 13:40:00,358.91,359.36,358.68,359.15,9218.0,349.0802,349.5179,348.8565,349.3136,9218.0
2023-02-16 13:50:00,359.12,359.15,358.24,358.49,15343.0,349.2844,349.3136,348.4285,348.6717,15343.0
2023-02-16 14:00:00,358.43,359.15,358.43,359.07,8948.0,348.6133,349.3136,348.6133,349.2358,8948.0
2023-02-16 14:10:00,358.99,359.3,358.49,358.5,7164.0,349.158,349.4595,348.6717,348.6814,7164.0
2023-02-16 14:20:00,358.5,358.54,357.88,358.41,40587.0,348.6814,348.7203,348.0784,348.5939,40587.0
2023-02-16 14:30:00,358.54,358.94,358.34,358.44,10328.0,348.7203,349.1094,348.5258,348.6231,10328.0
2023-02-16 14:40:00,358.35,358.39,357.85,358.37,10508.0,348.5355,348.5744,348.0492,348.555,10508.0
2023-02-16 14:50:00,358.37,358.45,357.7,357.71,10932.0,348.555,348.6328,347.9033,347.9131,10932.0
2023-02-16 15:00:00,357.74,357.87,355.95,356.33,42180.0,347.9422,348.0687,346.2013,346.5709,42180.0
2023-02-16 15:10:00,356.47,356.64,355.2,355.28,35028.0,346.707,346.8724,345.4718,345.5496,35028.0
2023-02-16 15:20:00,355.22,355.49,354.78,354.96,18911.0,345.4913,345.7539,345.0633,345.2384,18911.0
2023-02-16 15:30:00,354.93,355.1,354.2,354.45,10257.0,345.2092,345.3745,344.4992,344.7423,10257.0
2023-02-16 15:40:00,354.4,354.67,353.5,354.19,32448.0,344.6937,344.9563,343.8184,344.4895,32448.0
2023-02-16 15:50:00,354.11,355.28,353.98,354.6,83423.0,344.4117,345.5496,344.2852,344.8882,83423.0
2023-02-17 09:30:00,353.96,353.97,351.05,352.67,44196.0,344.2658,344.2755,341.4355,343.0111,44196.0
2023-02-17 09:40:00,352.67,353.02,351.46,352.33,5550.0,343.0111,343.3515,341.8342,342.6804,5550.0
2023-02-17 09:50:00,351.9,352.13,350.54,351.2,4065.0,342.2622,342.4859,340.9394,341.5814,4065.0
2023-02-17 10:00:00,351.36,351.65,350.65,350.79,8919.0,341.737,342.019,341.0464,341.1826,8919.0
2023-02-17 10:10:00,350.6,352.25,350.6,352.25,26253.0,340.9978,342.6026,340.9978,342.6026,26253.0
2023-02-17 10:20:00,352.63,352.88,351.64,351.64,7551.0,342.9722,343.2153,342.0093,342.0093,7551.0
2023-02-17 10:30:00,351.66,352.56,351.57,351.74,7736.0,342.0288,342.9041,341.9412,342.1066,7736.0
2023-02-17 10:40:00,351.81,351.81,350.82,351.12,3162.0,342.1747,342.1747,341.2118,341.5035,3162.0
2023-02-17 10:50:00,351.12,351.28,350.84,351.03,5339.0,341.5035,341.6592,341.2312,341.416,5339.0
2023-02-17 11:00:00,351.35,352.05,351.25,351.57,8735.0,341.7273,342.4081,341.63,341.9412,8735.0
2023-02-17 11:10:00,351.3,351.76,351.14,351.38,3819.0,341.6786,342.126,341.523,341.7564,3819.0
2023-02-17 11:20:00,351.45,351.47,350.67,350.85,5384.0,341.8245,341.844,341.0659,341.2409,5384.0
2023-02-17 11:30:00,350.77,350.77,349.85,350.37,22729.0,341.1631,341.1631,340.2683,340.7741,22729.0
2023-02-17 11:40:00,350.11,350.96,350.08,350.85,5558.0,340.5212,341.3479,340.492,341.2409,5558.0
2023-02-17 11:50:00,350.64,350.64,349.71,350.05,5413.0,341.0367,341.0367,340.1322,340.4629,5413.0
2023-02-17 12:00:00,350.19,351.41,350.13,351.32,8143.0,340.599,341.7856,340.5407,341.6981,8143.0
2023-02-17 12:10:00,351.42,352.49,351.42,351.86,8429.0,341.7953,342.836,341.7953,342.2233,8429.0
2023-02-17 12:20:00,351.78,352.13,351.62,351.72,5193.0,342.1455,342.4859,341.9899,342.0871,5193.0
2023-02-17 12:30:00,351.51,352.01,351.46,351.81,4729.0,341.8829,342.3692,341.8342,342.1747,4729.0
2023-02-17 12:40:00,351.85,352.74,351.6,352.62,9949.0,342.2136,343.0792,341.9704,342.9625,9949.0
2023-02-17 12:50:00,352.51,352.51,351.84,352.0,4217.0,342.8555,342.8555,342.2038,342.3594,4217.0
2023-02-17 13:00:00,351.86,352.82,351.66,352.7,22910.0,342.2233,343.157,342.0288,343.0403,22910.0
2023-02-17 13:10:00,352.69,352.85,352.41,352.41,19232.0,343.0306,343.1862,342.7582,342.7582,19232.0
2023-02-17 13:20:00,352.32,352.51,352.12,352.34,5237.0,342.6707,342.8555,342.4762,342.6901,5237.0
2023-02-17 13:30:00,352.4,352.87,352.2,352.6,15848.0,342.7485,343.2056,342.554,342.943,15848.0
2023-02-17 13:40:00,352.61,352.74,352.43,352.72,5079.0,342.9527,343.0792,342.7777,343.0597,5079.0
2023-02-17 13:50:00,352.72,352.74,352.19,352.47,6418.0,343.0597,343.0792,342.5442,342.8166,6418.0
2023-02-17 14:00:00,352.63,353.49,352.5,353.39,5171.0,342.9722,343.8086,342.8458,343.7114,5171.0
2023-02-17 14:10:00,353.29,353.82,353.27,353.58,5131.0,343.6141,344.1296,343.5947,343.8962,5131.0
2023-02-17 14:20:00,353.68,355.1,353.61,355.01,8440.0,343.9934,345.3745,343.9254,345.287,8440.0
2023-02-17 14:30:00,354.98,355.6,354.96,355.55,6937.0,345.2578,345.8609,345.2384,345.8122,6937.0
2023-02-17 14:40:00,355.52,356.05,355.28,356.05,13502.0,345.783,346.2985,345.5496,346.2985,13502.0
2023-02-17 14:50:00,356.02,356.78,356.02,356.73,9787.0,346.2693,347.0085,346.2693,346.9599,9787.0
2023-02-17 15:00:00,356.7,356.98,356.32,356.7,10151.0,346.9307,347.2031,346.5611,346.9307,10151.0
2023-02-17 15:10:00,356.75,356.8,355.81,355.93,10055.0,346.9794,347.028,346.0651,346.1818,10055.0
2023-02-17 15:20:00,355.94,356.36,355.77,355.9,9540.0,346.1915,346.6,346.0262,346.1526,9540.0
2023-02-17 15:30:00,355.86,356.77,355.61,356.06,6885.0,346.1137,346.9988,345.8706,346.3083,6885.0
2023-02-17 15:40:00,356.06,356.26,355.07,355.07,17568.0,346.3083,346.5028,345.3454,345.3454,17568.0
2023-02-17 15:50:00,355.14,355.58,354.6,355.49,66445.0,345.4135,345.8414,344.8882,345.7539,66445.0
2023-02-21 09:30:00,352.55,352.99,351.06,352.55,12913.0,342.8944,343.3223,341.4452,342.8944,12913.0
2023-02-21 09:40:00,353.31,354.34,351.93,352.66,3975.0,343.6336,344.6354,342.2914,343.0014,3975.0
2023-02-21 09:50:00,352.35,352.65,351.3,351.59,14702.0,342.6999,342.9916,341.6786,341.9607,14702.0
2023-02-21 10:00:00,351.29,352.29,351.08,351.89,10389.0,341.6689,342.6415,341.4646,342.2525,10389.0
2023-02-21 10:10:00,351.54,351.57,349.2,349.21,14868.0,341.912,341.9412,339.6361,339.6459,14868.0
2023-02-21 10:20:00,349.47,349.73,349.02,349.17,12504.0,339.8987,340.1516,339.4611,339.607,12504.0
2023-02-21 10:30:00,349.21,349.68,348.45,349.3,7404.0,339.6459,340.103,338.9067,339.7334,7404.0
2023-02-21 10:40:00,349.41,349.98,348.64,348.67,7748.0,339.8404,340.3948,339.0915,339.1207,7748.0
2023-02-21 10:50:00,348.64,348.89,347.57,348.2,9522.0,339.0915,339.3346,338.0508,338.6635,9522.0
2023-02-21 11:00:00,348.21,348.84,348.17,348.36,11798.0,338.6732,339.286,338.6343,338.8191,11798.0
2023-02-21 11:10:00,348.27,349.07,347.97,348.94,9158.0,338.7316,339.5097,338.4398,339.3833,9158.0
2023-02-21 11:20:00,348.77,348.85,348.25,348.59,10485.0,339.2179,339.2957,338.7122,339.0428,10485.0
2023-02-21 11:30:00,348.38,348.79,347.85,347.85,8504.0,338.8386,339.2374,338.3231,338.3231,8504.0
2023-02-21 11:40:00,348.0,348.1,347.46,347.76,6537.0,338.469,338.5663,337.9438,338.2356,6537.0
2023-02-21 11:50:00,347.8,347.91,347.12,347.6,7589.0,338.2745,338.3815,337.6131,338.08,7589.0
2023-02-21 12:00:00,347.34,347.49,347.0,347.34,5525.0,337.8271,337.973,337.4964,337.8271,5525.0
2023-02-21 12:10:00,347.19,347.38,346.42,346.54,4109.0,337.6812,337.866,336.9323,337.049,4109.0
2023-02-21 12:20:00,346.65,346.66,345.56,346.61,13485.0,337.156,337.1657,336.0958,337.1171,13485.0
2023-02-21 12:30:00,346.4,346.4,345.86,346.16,5622.0,336.9128,336.9128,336.3876,336.6794,5622.0
2023-02-21 12:40:00,346.26,346.44,345.79,346.27,5777.0,336.7767,336.9517,336.3195,336.7864,5777.0
2023-02-21 12:50:00,346.36,346.57,346.07,346.48,3966.0,336.8739,337.0782,336.5919,336.9906,3966.0
2023-02-21 13:00:00,346.44,346.44,345.61,345.89,6274.0,336.9517,336.9517,336.1445,336.4168,6274.0
2023-02-21 13:10:00,345.76,345.84,345.34,345.49,6791.0,336.2903,336.3682,335.8819,336.0277,6791.0
2023-02-21 13:20:00,345.44,345.52,344.6,344.77,14048.0,335.9791,336.0569,335.1621,335.3275,14048.0
2023-02-21 13:30:00,344.62,344.7,343.96,343.96,6903.0,335.1816,335.2594,334.5396,334.5396,6903.0
2023-02-21 13:40:00,343.95,344.03,343.47,343.72,17745.0,334.5299,334.6077,334.0631,334.3062,17745.0
2023-02-21 13:50:00,343.71,343.71,342.83,343.21,26168.0,334.2965,334.2965,333.4406,333.8102,26168.0
2023-02-21 14:00:00,343.14,343.67,342.96,343.37,6582.0,333.7421,334.2576,333.567,333.9658,6582.0
2023-02-21 14:10:00,343.46,344.67,343.28,344.63,15745.0,334.0533,335.2302,333.8783,335.1913,15745.0
2023-02-21 14:20:00,344.6,345.1,344.56,344.97,8881.0,335.1621,335.6484,335.1232,335.522,8881.0
2023-02-21 14:30:00,344.95,345.25,344.58,344.67,7301.0,335.5025,335.7943,335.1427,335.2302,7301.0
2023-02-21 14:40:00,344.45,345.02,344.26,345.0,10785.0,335.0162,335.5706,334.8314,335.5512,10785.0
2023-02-21 14:50:00,344.91,344.91,344.2,344.62,7017.0,335.4636,335.4636,334.7731,335.1816,7017.0
2023-02-21 15:00:00,344.63,344.68,343.94,343.99,11441.0,335.1913,335.2399,334.5202,334.5688,11441.0
2023-02-21 15:10:00,344.01,344.27,343.93,344.05,6641.0,334.5883,334.8412,334.5105,334.6272,6641.0
2023-02-21 15:20:00,343.9,344.38,343.77,343.96,8430.0,334.4813,334.9481,334.3549,334.5396,8430.0
2023-02-21 15:30:00,344.1,344.38,343.72,343.75,12139.0,334.6758,334.9481,334.3062,334.3354,12139.0
2023-02-21 15:40:00,343.66,344.1,343.31,343.36,19049.0,334.2479,334.6758,333.9074,333.9561,19049.0
2023-02-21 15:50:00,343.41,343.55,342.27,343.55,97046.0,334.0047,334.1409,332.8959,334.1409,97046.0
2023-02-22 09:30:00,344.48,346.45,343.26,345.5,20005.0,335.0454,336.9615,333.8588,336.0375,20005.0
2023-02-22 09:40:00,345.19,346.39,345.19,346.18,20338.0,335.736,336.9031,335.736,336.6988,20338.0
2023-02-22 09:50:00,346.15,346.8,346.12,346.12,3236.0,336.6697,337.3019,336.6405,336.6405,3236.0
2023-02-22 10:00:00,345.99,346.36,345.38,346.16,5330.0,336.514,336.8739,335.9208,336.6794,5330.0
2023-02-22 10:10:00,345.94,346.2,345.31,346.1,3499.0,336.4654,336.7183,335.8527,336.621,3499.0
2023-02-22 10:20:00,346.14,347.09,346.07,346.6,8691.0,336.6599,337.5839,336.5919,337.1073,8691.0
2023-02-22 10:30:00,346.32,346.38,344.74,344.74,6795.0,336.835,336.8934,335.2983,335.2983,6795.0
2023-02-22 10:40:00,344.93,345.5,344.93,345.21,13687.0,335.4831,336.0375,335.4831,335.7554,13687.0
2023-02-22 10:50:00,345.37,346.0,345.27,345.81,11524.0,335.911,336.5238,335.8138,336.339,11524.0
2023-02-22 11:00:00,345.83,346.79,345.63,346.66,35436.0,336.3584,337.2921,336.1639,337.1657,35436.0
2023-02-22 11:10:00,346.59,346.69,345.52,345.52,13140.0,337.0976,337.1949,336.0569,336.0569,13140.0
2023-02-22 11:20:00,345.82,346.58,345.82,346.58,2699.0,336.3487,337.0879,336.3487,337.0879,2699.0
2023-02-22 11:30:00,346.87,347.49,346.87,347.32,3127.0,337.3699,337.973,337.3699,337.8076,3127.0
2023-02-22 11:40:00,347.54,347.74,347.08,347.08,3412.0,338.0216,338.2161,337.5742,337.5742,3412.0
2023-02-22 11:50:00,347.2,347.69,347.07,347.36,5253.0,337.6909,338.1675,337.5645,337.8465,5253.0
2023-02-22 12:00:00,347.16,347.16,346.31,346.65,3585.0,337.652,337.652,336.8253,337.156,3585.0
2023-02-22 12:10:00,346.36,347.06,346.18,346.98,7451.0,336.8739,337.5547,336.6988,337.4769,7451.0
2023-02-22 12:20:00,347.12,347.3,346.75,346.87,3200.0,337.6131,337.7882,337.2532,337.3699,3200.0
2023-02-22 12:30:00,346.93,346.93,346.51,346.68,5635.0,337.4283,337.4283,337.0198,337.1852,5635.0
2023-02-22 12:40:00,346.68,347.08,346.68,346.9,2500.0,337.1852,337.5742,337.1852,337.3991,2500.0
2023-02-22 12:50:00,347.18,347.18,346.64,346.64,1645.0,337.6715,337.6715,337.1462,337.1462,1645.0
2023-02-22 13:00:00,346.57,347.3,346.43,347.3,2343.0,337.0782,337.7882,336.942,337.7882,2343.0
2023-02-22 13:10:00,347.13,347.71,346.97,347.71,1638.0,337.6228,338.1869,337.4672,338.1869,1638.0
2023-02-22 13:20:00,347.75,348.48,347.61,348.37,5246.0,338.2258,338.9359,338.0897,338.8289,5246.0
2023-02-22 13:30:00,348.18,348.19,347.44,348.12,6439.0,338.6441,338.6538,337.9243,338.5857,6439.0
2023-02-22 13:40:00,348.13,348.47,348.05,348.46,2300.0,338.5954,338.9261,338.5176,338.9164,2300.0
2023-02-22 13:50:00,348.39,348.69,348.15,348.45,3081.0,338.8483,339.1401,338.6149,338.9067,3081.0
2023-02-22 14:00:00,348.31,348.93,347.21,347.7,3700.0,338.7705,339.3735,337.7006,338.1772,3700.0
2023-02-22 14:10:00,348.13,348.13,345.75,347.04,5455.0,338.5954,338.5954,336.2806,337.5353,5455.0
2023-02-22 14:20:00,346.97,347.35,346.47,346.65,6552.0,337.4672,337.8368,336.9809,337.156,6552.0
2023-02-22 14:30:00,346.36,346.39,345.37,345.69,3517.0,336.8739,336.9031,335.911,336.2223,3517.0
2023-02-22 14:40:00,345.81,345.82,345.04,345.51,5564.0,336.339,336.3487,335.5901,336.0472,5564.0
2023-02-22 14:50:00,345.32,345.35,344.19,344.19,4347.0,335.8624,335.8916,334.7633,334.7633,4347.0
2023-02-22 15:00:00,344.19,344.39,343.77,344.34,3905.0,334.7633,334.9579,334.3549,334.9092,3905.0
2023-02-22 15:10:00,344.32,344.62,344.17,344.35,3862.0,334.8898,335.1816,334.7439,334.919,3862.0
2023-02-22 15:20:00,344.35,344.64,343.94,343.98,3900.0,334.919,335.201,334.5202,334.5591,3900.0
2023-02-22 15:30:00,343.84,343.91,343.2,343.61,5397.0,334.4229,334.491,333.8005,334.1992,5397.0
2023-02-22 15:40:00,343.37,344.27,343.36,343.66,7079.0,333.9658,334.8412,333.9561,334.2479,7079.0
2023-02-22 15:50:00,343.46,345.38,343.17,345.38,28500.0,334.0533,335.9208,333.7713,335.9208,28500.0
2023-02-23 09:30:00,347.85,349.14,344.84,348.27,18357.0,338.3231,339.5778,335.3955,338.7316,18357.0
2023-02-23 09:40:00,348.81,349.57,347.66,348.89,5354.0,339.2568,339.996,338.1383,339.3346,5354.0
2023-02-23 09:50:00,348.99,349.43,347.56,347.72,21430.0,339.4319,339.8598,338.0411,338.1967,21430.0
2023-02-23 10:00:00,347.98,347.99,345.96,346.33,31251.0,338.4495,338.4593,336.4849,336.8447,31251.0
2023-02-23 10:10:00,346.64,346.65,345.97,346.25,5283.0,337.1462,337.156,336.4946,336.7669,5283.0
2023-02-23 10:20:00,346.06,346.73,345.94,346.52,6001.0,336.5821,337.2338,336.4654,337.0295,6001.0
2023-02-23 10:30:00,346.96,346.99,346.18,346.89,6899.0,337.4575,337.4867,336.6988,337.3894,6899.0
2023-02-23 10:40:00,346.89,346.97,345.35,345.35,4750.0,337.3894,337.4672,335.8916,335.8916,4750.0
2023-02-23 10:50:00,345.43,345.46,344.78,345.46,7204.0,335.9694,335.9986,335.3372,335.9986,7204.0
2023-02-23 11:00:00,345.59,346.61,345.5,346.05,7138.0,336.125,337.1171,336.0375,336.5724,7138.0
2023-02-23 11:10:00,346.29,346.53,346.13,346.52,3282.0,336.8058,337.0393,336.6502,337.0295,3282.0
2023-02-23 11:20:00,346.19,346.23,345.56,345.87,3779.0,336.7086,336.7475,336.0958,336.3973,3779.0
2023-02-23 11:30:00,345.88,346.01,345.49,345.49,16433.0,336.4071,336.5335,336.0277,336.0277,16433.0
2023-02-23 11:40:00,345.25,345.36,344.9,344.91,4548.0,335.7943,335.9013,335.4539,335.4636,4548.0
2023-02-23 11:50:00,344.86,344.88,344.02,344.3,15057.0,335.415,335.4345,334.598,334.8703,15057.0
2023-02-23 12:00:00,344.3,344.64,344.16,344.63,2837.0,334.8703,335.201,334.7342,335.1913,2837.0
2023-02-23 12:10:00,344.69,345.19,344.59,344.84,7278.0,335.2497,335.736,335.1524,335.3955,7278.0
2023-02-23 12:20:00,344.84,344.84,343.59,343.77,4602.0,335.3955,335.3955,334.1798,334.3549,4602.0
2023-02-23 12:30:00,343.83,344.48,343.45,344.46,11409.0,334.4132,335.0454,334.0436,335.026,11409.0
2023-02-23 12:40:00,344.46,344.73,344.28,344.49,4348.0,335.026,335.2886,334.8509,335.0551,4348.0
2023-02-23 12:50:00,344.64,345.41,344.64,345.32,4693.0,335.201,335.9499,335.201,335.8624,4693.0
2023-02-23 13:00:00,345.61,345.94,345.39,345.39,3039.0,336.1445,336.4654,335.9305,335.9305,3039.0
2023-02-23 13:10:00,345.48,345.94,345.31,345.94,4892.0,336.018,336.4654,335.8527,336.4654,4892.0
2023-02-23 13:20:00,346.12,346.56,346.12,346.49,3267.0,336.6405,337.0684,336.6405,337.0004,3267.0
2023-02-23 13:30:00,346.35,346.83,346.22,346.83,3006.0,336.8642,337.331,336.7378,337.331,3006.0
2023-02-23 13:40:00,346.91,347.67,346.9,347.67,10357.0,337.4089,338.148,337.3991,338.148,10357.0
2023-02-23 13:50:00,347.55,347.56,347.09,347.09,4369.0,338.0313,338.0411,337.5839,337.5839,4369.0
2023-02-23 14:00:00,346.91,347.37,346.81,347.24,3326.0,337.4089,337.8563,337.3116,337.7298,3326.0
2023-02-23 14:10:00,347.25,347.95,347.25,347.82,5426.0,337.7395,338.4204,337.7395,338.2939,5426.0
2023-02-23 14:20:00,347.89,348.19,347.79,348.19,3888.0,338.362,338.6538,338.2648,338.6538,3888.0
2023-02-23 14:30:00,348.37,348.92,348.37,348.77,3873.0,338.8289,339.3638,338.8289,339.2179,3873.0
2023-02-23 14:40:00,348.8,348.91,348.49,348.56,5135.0,339.2471,339.3541,338.9456,339.0137,5135.0
2023-02-23 14:50:00,348.64,348.66,348.21,348.38,4895.0,339.0915,339.1109,338.6732,338.8386,4895.0
2023-02-23 15:00:00,348.68,349.05,348.66,348.8,4751.0,339.1304,339.4902,339.1109,339.2471,4751.0
2023-02-23 15:10:00,348.67,349.15,348.66,348.87,1885.0,339.1207,339.5875,339.1109,339.3152,1885.0
2023-02-23 15:20:00,348.56,349.06,348.49,348.97,2900.0,339.0137,339.5,338.9456,339.4124,2900.0
2023-02-23 15:30:00,348.97,349.32,348.78,349.05,6725.0,339.4124,339.7528,339.2276,339.4902,6725.0
2023-02-23 15:40:00,349.06,349.16,348.66,349.01,11242.0,339.5,339.5972,339.1109,339.4513,11242.0
2023-02-23 15:50:00,348.91,349.37,348.55,349.01,43933.0,339.3541,339.8015,339.0039,339.4513,43933.0
2023-02-24 09:30:00,345.86,346.4,343.85,344.9,14104.0,336.3876,336.9128,334.4327,335.4539,14104.0
2023-02-24 09:40:00,344.13,344.51,342.34,343.15,3211.0,334.705,335.0746,332.964,333.7518,3211.0
2023-02-24 09:50:00,343.21,343.72,342.59,342.77,5704.0,333.8102,334.3062,333.2072,333.3822,5704.0
2023-02-24 10:00:00,342.65,343.84,342.4,343.11,41476.0,333.2655,334.4229,333.0224,333.7129,41476.0
2023-02-24 10:10:00,343.14,343.29,341.19,341.79,8390.0,333.7421,333.888,331.8455,332.4291,8390.0
2023-02-24 10:20:00,341.8,341.81,340.8,341.01,10092.0,332.4388,332.4485,331.4662,331.6704,10092.0
2023-02-24 10:30:00,341.12,341.21,340.37,340.43,15611.0,331.7774,331.865,331.048,331.1063,15611.0
2023-02-24 10:40:00,340.26,341.21,339.78,341.02,10944.0,330.941,331.865,330.4741,331.6802,10944.0
2023-02-24 10:50:00,340.7,340.96,340.25,340.96,11101.0,331.3689,331.6218,330.9313,331.6218,11101.0
2023-02-24 11:00:00,341.44,342.96,341.44,342.96,830.0,332.0887,333.567,332.0887,333.567,830.0
2023-02-24 11:10:00,343.31,343.55,343.05,343.28,6008.0,333.9074,334.1409,333.6546,333.8783,6008.0
2023-02-24 11:20:00,342.74,343.44,342.56,343.17,3716.0,333.3531,334.0339,333.178,333.7713,3716.0
2023-02-24 11:30:00,343.16,343.68,342.56,342.56,2134.0,333.7616,334.2673,333.178,333.178,2134.0
2023-02-24 11:40:00,342.6,343.75,342.47,343.55,2669.0,333.2169,334.3354,333.0905,334.1409,2669.0
2023-02-24 11:50:00,343.77,344.19,343.66,343.81,3100.0,334.3549,334.7633,334.2479,334.3938,3100.0
2023-02-24 12:00:00,343.99,344.0,343.62,343.79,4138.0,334.5688,334.5786,334.209,334.3743,4138.0
2023-02-24 12:10:00,343.83,344.05,343.53,343.54,5924.0,334.4132,334.6272,334.1214,334.1312,5924.0
2023-02-24 12:20:00,343.87,344.11,343.37,343.8,2346.0,334.4521,334.6855,333.9658,334.384,2346.0
2023-02-24 12:30:00,343.53,343.77,343.19,343.29,2661.0,334.1214,334.3549,333.7907,333.888,2661.0
2023-02-24 12:40:00,343.02,343.15,342.77,342.79,24356.0,333.6254,333.7518,333.3822,333.4017,24356.0
2023-02-24 12:50:00,342.95,342.95,342.54,342.95,4805.0,333.5573,333.5573,333.1585,333.5573,4805.0
2023-02-24 13:00:00,342.87,343.4,342.8,343.13,3403.0,333.4795,333.995,333.4114,333.7324,3403.0
2023-02-24 13:10:00,343.21,343.89,343.12,343.88,3699.0,333.8102,334.4716,333.7227,334.4618,3699.0
2023-02-24 13:20:00,343.79,344.92,343.78,344.68,3368.0,334.3743,335.4734,334.3646,335.2399,3368.0
2023-02-24 13:30:00,344.6,344.83,343.96,344.82,2182.0,335.1621,335.3858,334.5396,335.3761,2182.0
2023-02-24 13:40:00,344.92,345.59,344.87,345.21,3599.0,335.4734,336.125,335.4247,335.7554,3599.0
2023-02-24 13:50:00,345.4,345.69,345.39,345.56,2972.0,335.9402,336.2223,335.9305,336.0958,2972.0
2023-02-24 14:00:00,345.8,346.53,345.8,346.47,2550.0,336.3293,337.0393,336.3293,336.9809,2550.0
2023-02-24 14:10:00,346.39,346.57,345.86,346.57,2595.0,336.9031,337.0782,336.3876,337.0782,2595.0
2023-02-24 14:20:00,346.43,346.54,346.21,346.23,4118.0,336.942,337.049,336.728,336.7475,4118.0
2023-02-24 14:30:00,346.2,346.42,345.9,346.18,2628.0,336.7183,336.9323,336.4265,336.6988,2628.0
2023-02-24 14:40:00,346.21,346.75,345.96,346.75,2103.0,336.728,337.2532,336.4849,337.2532,2103.0
2023-02-24 14:50:00,347.02,347.75,346.95,347.47,3402.0,337.5158,338.2258,337.4478,337.9535,3402.0
2023-02-24 15:00:00,347.72,347.91,347.08,347.65,2307.0,338.1967,338.3815,337.5742,338.1286,2307.0
2023-02-24 15:10:00,347.47,347.54,346.71,347.2,3121.0,337.9535,338.0216,337.2143,337.6909,3121.0
2023-02-24 15:20:00,347.33,347.87,347.25,347.34,4064.0,337.8174,338.3426,337.7395,337.8271,4064.0
2023-02-24 15:30:00,347.41,347.42,346.5,346.67,7886.0,337.8952,337.9049,337.0101,337.1754,7886.0
2023-02-24 15:40:00,346.77,347.06,346.52,346.9,14526.0,337.2727,337.5547,337.0295,337.3991,14526.0
2023-02-24 15:50:00,347.02,348.13,346.93,348.0,43689.0,337.5158,338.5954,337.4283,338.469,43689.0
2023-02-27 09:30:00,352.76,354.01,350.37,351.05,18887.0,343.0986,344.3144,340.7741,341.4355,18887.0
2023-02-27 09:40:00,351.09,352.0,350.28,351.67,33064.0,341.4744,342.3594,340.6866,342.0385,33064.0
2023-02-27 09:50:00,351.67,353.23,351.66,353.23,11312.0,342.0385,343.5558,342.0288,343.5558,11312.0
2023-02-27 10:00:00,353.02,353.02,352.18,352.32,5451.0,343.3515,343.3515,342.5345,342.6707,5451.0
2023-02-27 10:10:00,352.27,352.47,351.25,351.65,5718.0,342.6221,342.8166,341.63,342.019,5718.0
2023-02-27 10:20:00,351.51,352.0,351.37,351.68,4341.0,341.8829,342.3594,341.7467,342.0482,4341.0
2023-02-27 10:30:00,351.7,351.95,350.76,350.76,3804.0,342.0677,342.3108,341.1534,341.1534,3804.0
2023-02-27 10:40:00,350.55,350.74,350.22,350.71,4932.0,340.9492,341.134,340.6282,341.1048,4932.0
2023-02-27 10:50:00,350.53,351.32,350.48,351.0,6497.0,340.9297,341.6981,340.8811,341.3868,6497.0
2023-02-27 11:00:00,351.41,351.61,351.3,351.53,734.0,341.7856,341.9801,341.6786,341.9023,734.0
2023-02-27 11:10:00,351.82,351.82,350.83,351.2,11311.0,342.1844,342.1844,341.2215,341.5814,11311.0
2023-02-27 11:20:00,351.27,351.27,350.5,350.74,2706.0,341.6494,341.6494,340.9005,341.134,2706.0
2023-02-27 11:30:00,350.74,350.79,349.93,350.55,5789.0,341.134,341.1826,340.3461,340.9492,5789.0
2023-02-27 11:40:00,350.65,350.76,350.44,350.67,2900.0,341.0464,341.1534,340.8422,341.0659,2900.0
2023-02-27 11:50:00,350.67,350.81,350.15,350.26,4960.0,341.0659,341.202,340.5601,340.6671,4960.0
2023-02-27 12:00:00,350.44,350.51,349.72,349.73,6299.0,340.8422,340.9103,340.1419,340.1516,6299.0
2023-02-27 12:10:00,349.72,350.45,349.47,350.25,5952.0,340.1419,340.8519,339.8987,340.6574,5952.0
2023-02-27 12:20:00,350.27,350.29,349.75,350.13,4594.0,340.6768,340.6963,340.1711,340.5407,4594.0
2023-02-27 12:30:00,350.13,350.8,350.13,350.71,3985.0,340.5407,341.1923,340.5407,341.1048,3985.0
2023-02-27 12:40:00,350.71,351.5,350.61,351.43,10723.0,341.1048,341.8731,341.0075,341.8051,10723.0
2023-02-27 12:50:00,351.45,351.55,350.54,350.63,6755.0,341.8245,341.9218,340.9394,341.027,6755.0
2023-02-27 13:00:00,350.56,350.66,350.18,350.38,5809.0,340.9589,341.0561,340.5893,340.7838,5809.0
2023-02-27 13:10:00,350.36,350.64,350.35,350.45,4067.0,340.7644,341.0367,340.7546,340.8519,4067.0
2023-02-27 13:20:00,350.76,350.96,350.65,350.96,2341.0,341.1534,341.3479,341.0464,341.3479,2341.0
2023-02-27 13:30:00,351.05,351.21,350.79,351.07,4456.0,341.4355,341.5911,341.1826,341.4549,4456.0
2023-02-27 13:40:00,350.93,351.08,350.48,350.51,2910.0,341.3188,341.4646,340.8811,340.9103,2910.0
2023-02-27 13:50:00,350.5,351.5,350.5,351.46,5684.0,340.9005,341.8731,340.9005,341.8342,5684.0
2023-02-27 14:00:00,351.35,351.59,351.26,351.27,5576.0,341.7273,341.9607,341.6397,341.6494,5576.0
2023-02-27 14:10:00,351.4,351.4,350.59,350.74,4946.0,341.7759,341.7759,340.9881,341.134,4946.0
2023-02-27 14:20:00,350.65,351.05,350.41,350.63,7050.0,341.0464,341.4355,340.813,341.027,7050.0
2023-02-27 14:30:00,350.63,351.09,350.47,350.91,2885.0,341.027,341.4744,340.8714,341.2993,2885.0
2023-02-27 14:40:00,350.73,350.82,349.74,350.04,4909.0,341.1242,341.2118,340.1613,340.4531,4909.0
2023-02-27 14:50:00,350.01,350.19,349.84,349.93,7349.0,340.424,340.599,340.2586,340.3461,7349.0
2023-02-27 15:00:00,350.0,350.27,349.82,350.27,12982.0,340.4142,340.6768,340.2392,340.6768,12982.0
2023-02-27 15:10:00,350.31,350.32,349.51,350.11,17235.0,340.7157,340.7255,339.9376,340.5212,17235.0
2023-02-27 15:20:00,350.06,350.58,350.06,350.58,6205.0,340.4726,340.9783,340.4726,340.9783,6205.0
2023-02-27 15:30:00,350.59,350.59,349.71,349.9,7534.0,340.9881,340.9881,340.1322,340.317,7534.0
2023-02-27 15:40:00,349.87,350.4,349.78,350.03,17354.0,340.2878,340.8033,340.2002,340.4434,17354.0
2023-02-27 15:50:00,350.27,351.09,350.24,350.34,56533.0,340.6768,341.4744,340.6477,340.7449,56533.0
2023-02-28 09:30:00,350.65,351.04,348.97,350.07,8533.0,341.0464,341.4257,339.4124,340.4823,8533.0
2023-02-28 09:40:00,350.71,351.84,350.71,351.42,2266.0,341.1048,342.2038,341.1048,341.7953,2266.0
2023-02-28 09:50:00,351.26,351.87,351.0,351.07,4815.0,341.6397,342.233,341.3868,341.4549,4815.0
2023-02-28 10:00:00,351.03,352.97,351.02,352.64,3612.0,341.416,343.3029,341.4063,342.9819,3612.0
2023-02-28 10:10:00,352.51,352.92,352.15,352.79,4771.0,342.8555,343.2543,342.5053,343.1278,4771.0
2023-02-28 10:20:00,352.77,353.35,352.74,353.08,5529.0,343.1084,343.6725,343.0792,343.4099,5529.0
2023-02-28 10:30:00,353.07,353.43,352.58,353.03,6158.0,343.4001,343.7503,342.9236,343.3612,6158.0
2023-02-28 10:40:00,353.1,353.44,352.35,352.4,2859.0,343.4293,343.76,342.6999,342.7485,2859.0
2023-02-28 10:50:00,352.4,353.46,352.27,353.46,4806.0,342.7485,343.7795,342.6221,343.7795,4806.0
2023-02-28 11:00:00,353.43,354.02,353.43,353.48,5031.0,343.7503,344.3241,343.7503,343.7989,5031.0
2023-02-28 11:10:00,353.77,354.44,353.73,354.36,6640.0,344.081,344.7326,344.0421,344.6548,6640.0
2023-02-28 11:20:00,354.27,354.31,353.39,353.55,8661.0,344.5673,344.6062,343.7114,343.867,8661.0
2023-02-28 11:30:00,353.5,353.6,352.73,352.8,16947.0,343.8184,343.9156,343.0695,343.1375,16947.0
2023-02-28 11:40:00,352.62,353.52,352.61,353.5,3094.0,342.9625,343.8378,342.9527,343.8184,3094.0
2023-02-28 11:50:00,353.25,353.26,352.64,352.7,6644.0,343.5752,343.5849,342.9819,343.0403,6644.0
2023-02-28 12:00:00,352.84,352.84,352.44,352.57,3717.0,343.1764,343.1764,342.7874,342.9138,3717.0
2023-02-28 12:10:00,352.56,353.02,352.56,352.9,6443.0,342.9041,343.3515,342.9041,343.2348,6443.0
2023-02-28 12:20:00,353.02,353.47,352.88,353.46,3130.0,343.3515,343.7892,343.2153,343.7795,3130.0
2023-02-28 12:30:00,353.5,354.03,353.07,353.29,5007.0,343.8184,344.3339,343.4001,343.6141,5007.0
2023-02-28 12:40:00,353.37,353.77,353.29,353.62,2740.0,343.6919,344.081,343.6141,343.9351,2740.0
2023-02-28 12:50:00,353.59,353.77,353.54,353.67,2586.0,343.9059,344.081,343.8573,343.9837,2586.0
2023-02-28 13:00:00,353.77,353.98,353.02,353.11,6339.0,344.081,344.2852,343.3515,343.439,6339.0
2023-02-28 13:10:00,353.58,353.62,353.41,353.6,2283.0,343.8962,343.9351,343.7308,343.9156,2283.0
2023-02-28 13:20:00,353.61,353.9,353.61,353.88,6056.0,343.9254,344.2074,343.9254,344.188,6056.0
2023-02-28 13:30:00,353.92,353.92,353.6,353.78,6210.0,344.2269,344.2269,343.9156,344.0907,6210.0
2023-02-28 13:40:00,353.8,353.99,353.68,353.9,4483.0,344.1102,344.2949,343.9934,344.2074,4483.0
2023-02-28 13:50:00,353.84,353.96,353.49,353.87,5201.0,344.1491,344.2658,343.8086,344.1782,5201.0
2023-02-28 14:00:00,353.89,354.08,353.38,353.54,7694.0,344.1977,344.3825,343.7017,343.8573,7694.0
2023-02-28 14:10:00,353.48,353.57,353.13,353.13,4579.0,343.7989,343.8864,343.4585,343.4585,4579.0
2023-02-28 14:20:00,353.17,353.57,353.17,353.41,8153.0,343.4974,343.8864,343.4974,343.7308,8153.0
2023-02-28 14:30:00,353.5,353.54,353.01,353.28,9544.0,343.8184,343.8573,343.3418,343.6044,9544.0
2023-02-28 14:40:00,353.19,353.75,352.99,353.5,6578.0,343.5169,344.0615,343.3223,343.8184,6578.0
2023-02-28 14:50:00,353.46,353.55,353.23,353.25,4758.0,343.7795,343.867,343.5558,343.5752,4758.0
2023-02-28 15:00:00,353.08,353.2,352.95,353.08,5924.0,343.4099,343.5266,343.2834,343.4099,5924.0
2023-02-28 15:10:00,353.17,353.18,352.83,353.01,7212.0,343.4974,343.5071,343.1667,343.3418,7212.0
2023-02-28 15:20:00,352.96,353.05,352.51,352.62,8370.0,343.2932,343.3807,342.8555,342.9625,8370.0
2023-02-28 15:30:00,352.56,352.56,351.3,351.49,13666.0,342.9041,342.9041,341.6786,341.8634,13666.0
2023-02-28 15:40:00,351.62,351.93,351.41,351.76,27325.0,341.9899,342.2914,341.7856,342.126,27325.0
2023-02-28 15:50:00,351.62,353.14,351.54,351.54,56866.0,341.9899,343.4682,341.912,341.912,56866.0
2023-03-01 09:30:00,351.08,352.35,350.1,352.35,13918.0,341.4646,342.6999,340.5115,342.6999,13918.0
2023-03-01 09:40:00,352.36,352.92,352.05,352.81,21692.0,342.7096,343.2543,342.4081,343.1473,21692.0
2023-03-01 09:50:00,353.06,353.12,351.56,351.56,20681.0,343.3904,343.4488,341.9315,341.9315,20681.0
2023-03-01 10:00:00,352.06,352.06,350.81,350.81,17014.0,342.4178,342.4178,341.202,341.202,17014.0
2023-03-01 10:10:00,350.62,350.66,349.96,350.29,11342.0,341.0172,341.0561,340.3753,340.6963,11342.0
2023-03-01 10:20:00,350.29,350.99,350.04,350.99,16899.0,340.6963,341.3771,340.4531,341.3771,16899.0
2023-03-01 10:30:00,350.95,352.6,350.5,352.49,14775.0,341.3382,342.943,340.9005,342.836,14775.0
2023-03-01 10:40:00,352.47,352.7,351.98,352.43,22890.0,342.8166,343.0403,342.34,342.7777,22890.0
2023-03-01 10:50:00,352.42,353.48,351.95,353.43,20862.0,342.7679,343.7989,342.3108,343.7503,20862.0
2023-03-01 11:00:00,353.14,354.39,353.13,353.65,8725.0,343.4682,344.684,343.4585,343.9643,8725.0
2023-03-01 11:10:00,353.57,353.6,352.69,352.71,10169.0,343.8864,343.9156,343.0306,343.05,10169.0
2023-03-01 11:20:00,352.76,353.06,352.49,352.66,25015.0,343.0986,343.3904,342.836,343.0014,25015.0
2023-03-01 11:30:00,352.63,353.47,352.56,352.7,21191.0,342.9722,343.7892,342.9041,343.0403,21191.0
2023-03-01 11:40:00,352.81,354.95,352.81,354.13,10210.0,343.1473,345.2287,343.1473,344.4311,10210.0
2023-03-01 11:50:00,354.12,354.84,354.11,354.61,4715.0,344.4214,345.1217,344.4117,344.898,4715.0
2023-03-01 12:00:00,354.58,355.09,354.45,354.91,7966.0,344.8688,345.3648,344.7423,345.1897,7966.0
2023-03-01 12:10:00,355.07,355.8,354.49,355.8,8275.0,345.3454,346.0554,344.7813,346.0554,8275.0
2023-03-01 12:20:00,355.63,355.69,355.03,355.31,6720.0,345.89,345.9484,345.3065,345.5788,6720.0
2023-03-01 12:30:00,355.57,355.57,354.6,354.94,17712.0,345.8317,345.8317,344.8882,345.2189,17712.0
2023-03-01 12:40:00,355.13,355.37,354.62,354.7,4516.0,345.4037,345.6372,344.9077,344.9855,4516.0
2023-03-01 12:50:00,354.73,354.79,353.89,354.02,6030.0,345.0147,345.073,344.1977,344.3241,6030.0
2023-03-01 13:00:00,353.85,353.85,353.42,353.59,3477.0,344.1588,344.1588,343.7406,343.9059,3477.0
2023-03-01 13:10:00,353.59,354.36,353.38,353.97,6534.0,343.9059,344.6548,343.7017,344.2755,6534.0
2023-03-01 13:20:00,353.82,353.99,353.54,353.54,3800.0,344.1296,344.2949,343.8573,343.8573,3800.0
2023-03-01 13:30:00,353.51,353.51,352.84,353.07,10264.0,343.8281,343.8281,343.1764,343.4001,10264.0
2023-03-01 13:40:00,353.06,353.06,352.52,352.74,3932.0,343.3904,343.3904,342.8652,343.0792,3932.0
2023-03-01 13:50:00,352.76,353.6,352.7,353.6,7355.0,343.0986,343.9156,343.0403,343.9156,7355.0
2023-03-01 14:00:00,353.45,353.47,352.74,352.86,5072.0,343.7697,343.7892,343.0792,343.1959,5072.0
2023-03-01 14:10:00,353.23,353.41,353.04,353.04,5017.0,343.5558,343.7308,343.371,343.371,5017.0
2023-03-01 14:20:00,353.18,353.19,352.62,352.62,5321.0,343.5071,343.5169,342.9625,342.9625,5321.0
2023-03-01 14:30:00,352.31,352.63,352.15,352.28,4451.0,342.661,342.9722,342.5053,342.6318,4451.0
2023-03-01 14:40:00,352.27,352.46,351.98,352.17,4532.0,342.6221,342.8068,342.34,342.5248,4532.0
2023-03-01 14:50:00,352.18,352.74,351.98,352.74,4485.0,342.5345,343.0792,342.34,343.0792,4485.0
2023-03-01 15:00:00,352.86,353.03,352.72,352.93,4313.0,343.1959,343.3612,343.0597,343.264,4313.0
2023-03-01 15:10:00,353.09,353.46,352.8,353.3,5770.0,343.4196,343.7795,343.1375,343.6238,5770.0
2023-03-01 15:20:00,353.37,353.46,352.76,352.99,4013.0,343.6919,343.7795,343.0986,343.3223,4013.0
2023-03-01 15:30:00,352.98,353.4,352.98,353.09,6443.0,343.3126,343.7211,343.3126,343.4196,6443.0
2023-03-01 15:40:00,353.08,353.78,353.07,353.31,10460.0,343.4099,344.0907,343.4001,343.6336,10460.0
2023-03-01 15:50:00,353.25,353.5,353.0,353.47,31269.0,343.5752,343.8184,343.3321,343.7892,31269.0
2023-03-02 09:30:00,351.8,352.03,350.32,351.04,5802.0,342.1649,342.3886,340.7255,341.4257,5802.0
2023-03-02 09:40:00,350.97,351.04,350.5,350.94,1300.0,341.3577,341.4257,340.9005,341.3285,1300.0
2023-03-02 09:50:00,351.19,353.01,351.19,353.01,2661.0,341.5716,343.3418,341.5716,343.3418,2661.0
2023-03-02 10:00:00,353.31,354.21,353.01,354.2,2858.0,343.6336,344.5089,343.3418,344.4992,2858.0
2023-03-02 10:10:00,353.92,353.92,352.59,352.59,2779.0,344.2269,344.2269,342.9333,342.9333,2779.0
2023-03-02 10:20:00,352.74,352.92,351.82,352.6,3483.0,343.0792,343.2543,342.1844,342.943,3483.0
2023-03-02 10:30:00,352.69,353.4,352.56,352.88,2347.0,343.0306,343.7211,342.9041,343.2153,2347.0
2023-03-02 10:40:00,352.93,353.11,352.6,352.6,2695.0,343.264,343.439,342.943,342.943,2695.0
2023-03-02 10:50:00,352.61,353.38,352.6,353.02,1987.0,342.9527,343.7017,342.943,343.3515,1987.0
2023-03-02 11:00:00,353.01,353.17,352.57,352.9,7900.0,343.3418,343.4974,342.9138,343.2348,7900.0
2023-03-02 11:10:00,352.86,352.94,352.45,352.45,5157.0,343.1959,343.2737,342.7971,342.7971,5157.0
2023-03-02 11:20:00,352.59,352.59,351.89,352.05,8476.0,342.9333,342.9333,342.2525,342.4081,8476.0
2023-03-02 11:30:00,352.15,353.56,352.14,353.31,18720.0,342.5053,343.8767,342.4956,343.6336,18720.0
2023-03-02 11:40:00,353.37,353.37,353.0,353.08,3044.0,343.6919,343.6919,343.3321,343.4099,3044.0
2023-03-02 11:50:00,353.21,353.38,352.91,353.29,2699.0,343.5363,343.7017,343.2445,343.6141,2699.0
2023-03-02 12:00:00,353.63,353.63,353.43,353.57,1550.0,343.9448,343.9448,343.7503,343.8864,1550.0
2023-03-02 12:10:00,353.33,353.45,353.03,353.11,1419.0,343.653,343.7697,343.3612,343.439,1419.0
2023-03-02 12:20:00,353.2,354.18,353.17,354.18,2479.0,343.5266,344.4797,343.4974,344.4797,2479.0
2023-03-02 12:30:00,354.38,354.6,353.98,353.98,3158.0,344.6743,344.8882,344.2852,344.2852,3158.0
2023-03-02 12:40:00,354.1,354.51,354.05,354.43,12767.0,344.4019,344.8007,344.3533,344.7229,12767.0
2023-03-02 12:50:00,354.75,355.02,354.74,355.02,1872.0,345.0341,345.2967,345.0244,345.2967,1872.0
2023-03-02 13:00:00,355.05,355.16,354.52,354.52,3492.0,345.3259,345.4329,344.8104,344.8104,3492.0
2023-03-02 13:10:00,354.68,355.18,354.67,354.98,4411.0,344.966,345.4524,344.9563,345.2578,4411.0
2023-03-02 13:20:00,355.08,355.08,354.48,354.61,4731.0,345.3551,345.3551,344.7715,344.898,4731.0
2023-03-02 13:30:00,354.65,356.07,354.65,355.78,3404.0,344.9369,346.318,344.9369,346.0359,3404.0
2023-03-02 13:40:00,355.7,356.01,355.47,356.0,2581.0,345.9581,346.2596,345.7344,346.2499,2581.0
2023-03-02 13:50:00,356.09,356.09,355.73,355.9,5010.0,346.3374,346.3374,345.9873,346.1526,5010.0
2023-03-02 14:00:00,355.9,355.97,355.65,355.76,12057.0,346.1526,346.2207,345.9095,346.0165,12057.0
2023-03-02 14:10:00,355.84,355.91,355.14,355.67,3664.0,346.0943,346.1624,345.4135,345.9289,3664.0
2023-03-02 14:20:00,355.85,355.98,355.42,355.81,7125.0,346.104,346.2304,345.6858,346.0651,7125.0
2023-03-02 14:30:00,355.77,355.98,354.8,355.18,19461.0,346.0262,346.2304,345.0828,345.4524,19461.0
2023-03-02 14:40:00,355.07,355.3,355.07,355.27,1660.0,345.3454,345.5691,345.3454,345.5399,1660.0
2023-03-02 14:50:00,355.34,355.75,355.02,355.16,11624.0,345.608,346.0067,345.2967,345.4329,11624.0
2023-03-02 15:00:00,355.11,355.16,354.72,354.85,13914.0,345.3843,345.4329,345.005,345.1314,13914.0
2023-03-02 15:10:00,355.05,355.55,354.9,355.28,12417.0,345.3259,345.8122,345.18,345.5496,12417.0
2023-03-02 15:20:00,355.37,356.15,355.22,355.93,7281.0,345.6372,346.3958,345.4913,346.1818,7281.0
2023-03-02 15:30:00,355.85,357.06,355.84,356.95,5929.0,346.104,347.2809,346.0943,347.1739,5929.0
2023-03-02 15:40:00,357.03,357.03,356.39,356.49,9725.0,347.2517,347.2517,346.6292,346.7265,9725.0
2023-03-02 15:50:00,356.39,356.41,355.22,355.61,52053.0,346.6292,346.6487,345.4913,345.8706,52053.0
2023-03-03 09:30:00,356.87,357.65,356.85,356.85,8698.0,347.0961,347.8547,347.0766,347.0766,8698.0
2023-03-03 09:40:00,356.81,356.88,356.19,356.19,2939.0,347.0377,347.1058,346.4347,346.4347,2939.0
2023-03-03 09:50:00,356.49,356.52,355.48,355.5,8768.0,346.7265,346.7557,345.7441,345.7636,8768.0
2023-03-03 10:00:00,355.89,355.89,354.31,354.73,22320.0,346.1429,346.1429,344.6062,345.0147,22320.0
2023-03-03 10:10:00,354.72,355.34,354.66,355.21,9982.0,345.005,345.608,344.9466,345.4815,9982.0
2023-03-03 10:20:00,355.26,355.7,355.16,355.6,4466.0,345.5302,345.9581,345.4329,345.8609,4466.0
2023-03-03 10:30:00,355.83,355.95,355.34,355.55,3600.0,346.0846,346.2013,345.608,345.8122,3600.0
2023-03-03 10:40:00,355.79,356.41,355.79,356.41,7659.0,346.0456,346.6487,346.0456,346.6487,7659.0
2023-03-03 10:50:00,356.03,356.03,355.66,355.69,1800.0,346.2791,346.2791,345.9192,345.9484,1800.0
2023-03-03 11:00:00,355.69,356.64,355.69,356.57,2542.0,345.9484,346.8724,345.9484,346.8043,2542.0
2023-03-03 11:10:00,356.57,356.65,356.3,356.3,4529.0,346.8043,346.8821,346.5417,346.5417,4529.0
2023-03-03 11:20:00,356.26,356.56,356.18,356.31,4465.0,346.5028,346.7946,346.425,346.5514,4465.0
2023-03-03 11:30:00,356.27,356.59,356.14,356.45,2137.0,346.5125,346.8237,346.3861,346.6876,2137.0
2023-03-03 11:40:00,356.39,356.95,356.39,356.95,600.0,346.6292,347.1739,346.6292,347.1739,600.0
2023-03-03 11:50:00,356.97,357.81,356.97,357.81,780.0,347.1933,348.0103,347.1933,348.0103,780.0
2023-03-03 12:00:00,357.72,357.87,357.49,357.73,2137.0,347.9228,348.0687,347.6991,347.9325,2137.0
2023-03-03 12:10:00,357.69,358.03,357.69,357.7,2948.0,347.8936,348.2243,347.8936,347.9033,2948.0
2023-03-03 12:20:00,357.61,357.63,357.43,357.44,3084.0,347.8158,347.8353,347.6407,347.6505,3084.0
2023-03-03 12:30:00,357.4,357.58,357.17,357.41,7388.0,347.6116,347.7866,347.3879,347.6213,7388.0
2023-03-03 12:40:00,357.5,357.55,357.48,357.49,942.0,347.7088,347.7574,347.6894,347.6991,942.0
2023-03-03 12:50:00,357.61,358.5,357.57,358.5,1069.0,347.8158,348.6814,347.7769,348.6814,1069.0
2023-03-03 13:00:00,358.6,359.21,358.6,358.79,5866.0,348.7787,349.372,348.7787,348.9635,5866.0
2023-03-03 13:10:00,358.77,358.77,358.0,358.0,10824.0,348.944,348.944,348.1951,348.1951,10824.0
2023-03-03 13:20:00,357.9,358.3,357.9,358.19,1910.0,348.0979,348.4869,348.0979,348.3799,1910.0
2023-03-03 13:30:00,358.3,358.3,357.98,358.2,3263.0,348.4869,348.4869,348.1757,348.3896,3263.0
2023-03-03 13:40:00,358.2,358.26,358.14,358.2,1102.0,348.3896,348.448,348.3313,348.3896,1102.0
2023-03-03 13:50:00,358.51,358.82,358.42,358.72,1332.0,348.6912,348.9927,348.6036,348.8954,1332.0
2023-03-03 14:00:00,358.81,358.89,358.22,358.55,3151.0,348.9829,349.0607,348.4091,348.7301,3151.0
2023-03-03 14:10:00,358.87,359.07,358.49,358.49,4832.0,349.0413,349.2358,348.6717,348.6717,4832.0
2023-03-03 14:20:00,358.4,358.72,358.39,358.4,5009.0,348.5842,348.8954,348.5744,348.5842,5009.0
2023-03-03 14:30:00,358.35,358.36,357.76,357.77,8219.0,348.5355,348.5453,347.9617,347.9714,8219.0
2023-03-03 14:40:00,357.8,358.47,357.41,358.39,15820.0,348.0006,348.6522,347.6213,348.5744,15820.0
2023-03-03 14:50:00,358.57,359.64,358.57,359.43,6307.0,348.7495,349.7902,348.7495,349.586,6307.0
2023-03-03 15:00:00,359.61,359.91,359.45,359.74,4041.0,349.761,350.0528,349.6054,349.8875,4041.0
2023-03-03 15:10:00,360.14,360.3,359.59,359.71,5727.0,350.2765,350.4321,349.7416,349.8583,5727.0
2023-03-03 15:20:00,359.71,359.97,359.27,359.87,3681.0,349.8583,350.1112,349.4303,350.0139,3681.0
2023-03-03 15:30:00,359.74,359.75,358.97,359.15,14167.0,349.8875,349.8972,349.1386,349.3136,14167.0
2023-03-03 15:40:00,359.11,359.82,358.92,359.82,19029.0,349.2747,349.9653,349.0899,349.9653,19029.0
2023-03-03 15:50:00,359.79,360.0,359.1,359.85,33931.0,349.9361,350.1403,349.265,349.9945,33931.0
2023-03-06 09:30:00,359.39,360.8,359.17,360.79,18517.0,349.5471,350.9184,349.3331,350.9087,18517.0
2023-03-06 09:40:00,360.61,362.53,360.23,362.53,5810.0,350.7336,352.6011,350.364,352.6011,5810.0
2023-03-06 09:50:00,362.31,362.87,361.69,361.92,5386.0,352.3871,352.9317,351.7841,352.0078,5386.0
2023-03-06 10:00:00,362.2,362.69,361.46,362.36,12755.0,352.2801,352.7567,351.5604,352.4357,12755.0
2023-03-06 10:10:00,362.59,363.75,362.53,363.32,20074.0,352.6594,353.7876,352.6011,353.3694,20074.0
2023-03-06 10:20:00,363.3,363.69,362.56,363.6,7793.0,353.35,353.7293,352.6302,353.6417,7793.0
2023-03-06 10:30:00,363.75,364.15,363.58,363.63,8061.0,353.7876,354.1767,353.6223,353.6709,8061.0
2023-03-06 10:40:00,363.56,363.93,363.18,363.92,8401.0,353.6028,353.9627,353.2333,353.953,8401.0
2023-03-06 10:50:00,363.91,364.26,363.75,364.0,9371.0,353.9433,354.2837,353.7876,354.0308,9371.0
2023-03-06 11:00:00,363.94,364.23,363.82,363.88,6151.0,353.9724,354.2545,353.8557,353.9141,6151.0
2023-03-06 11:10:00,363.89,364.15,363.71,364.07,5321.0,353.9238,354.1767,353.7487,354.0989,5321.0
2023-03-06 11:20:00,364.04,364.13,362.95,363.04,6117.0,354.0697,354.1572,353.0096,353.0971,6117.0
2023-03-06 11:30:00,363.03,363.55,362.99,363.29,7728.0,353.0874,353.5931,353.0485,353.3402,7728.0
2023-03-06 11:40:00,363.31,363.32,362.79,363.03,6848.0,353.3597,353.3694,352.8539,353.0874,6848.0
2023-03-06 11:50:00,363.16,363.55,363.12,363.52,7923.0,353.2138,353.5931,353.1749,353.5639,7923.0
2023-03-06 12:00:00,363.48,363.61,363.19,363.34,5395.0,353.525,353.6515,353.243,353.3889,5395.0
2023-03-06 12:10:00,363.43,363.78,363.32,363.78,10611.0,353.4764,353.8168,353.3694,353.8168,10611.0
2023-03-06 12:20:00,363.82,363.83,363.36,363.5,5360.0,353.8557,353.8654,353.4083,353.5445,5360.0
2023-03-06 12:30:00,363.41,363.41,362.76,362.77,7761.0,353.457,353.457,352.8248,352.8345,7761.0
2023-03-06 12:40:00,362.89,363.66,362.89,363.03,7726.0,352.9512,353.7001,352.9512,353.0874,7726.0
2023-03-06 12:50:00,363.04,363.16,362.91,363.08,2555.0,353.0971,353.2138,352.9706,353.136,2555.0
2023-03-06 13:00:00,363.15,363.15,362.67,362.86,4272.0,353.2041,353.2041,352.7372,352.922,4272.0
2023-03-06 13:10:00,362.76,362.76,362.52,362.72,2674.0,352.8248,352.8248,352.5913,352.7858,2674.0
2023-03-06 13:20:00,362.78,362.8,362.45,362.61,5319.0,352.8442,352.8637,352.5232,352.6789,5319.0
2023-03-06 13:30:00,362.63,362.66,362.07,362.07,5980.0,352.6983,352.7275,352.1537,352.1537,5980.0
2023-03-06 13:40:00,361.87,362.13,361.54,361.62,5035.0,351.9591,352.212,351.6382,351.716,5035.0
2023-03-06 13:50:00,361.75,361.83,361.17,361.69,5757.0,351.8424,351.9202,351.2783,351.7841,5757.0
2023-03-06 14:00:00,361.69,362.2,361.69,362.11,7310.0,351.7841,352.2801,351.7841,352.1926,7310.0
2023-03-06 14:10:00,362.03,362.17,361.65,361.73,20128.0,352.1147,352.2509,351.7452,351.823,20128.0
2023-03-06 14:20:00,361.81,361.86,361.5,361.59,6694.0,351.9008,351.9494,351.5993,351.6868,6694.0
2023-03-06 14:30:00,361.67,361.72,361.36,361.71,6198.0,351.7646,351.8132,351.4631,351.8035,6198.0
2023-03-06 14:40:00,361.63,361.83,361.24,361.24,5126.0,351.7257,351.9202,351.3464,351.3464,5126.0
2023-03-06 14:50:00,361.5,361.93,361.47,361.78,6176.0,351.5993,352.0175,351.5701,351.8716,6176.0
2023-03-06 15:00:00,361.64,361.74,361.06,361.54,10600.0,351.7354,351.8327,351.1713,351.6382,10600.0
2023-03-06 15:10:00,361.54,361.56,360.64,360.64,9064.0,351.6382,351.6576,350.7628,350.7628,9064.0
2023-03-06 15:20:00,360.61,360.74,360.01,360.01,7522.0,350.7336,350.8601,350.1501,350.1501,7522.0
2023-03-06 15:30:00,360.04,360.6,359.86,360.51,8728.0,350.1792,350.7239,350.0042,350.6364,8728.0
2023-03-06 15:40:00,360.52,360.74,360.48,360.74,9809.0,350.6461,350.8601,350.6072,350.8601,9809.0
2023-03-06 15:50:00,360.68,361.46,360.43,360.43,34311.0,350.8017,351.5604,350.5586,350.5586,34311.0
2023-03-07 09:30:00,361.28,361.76,359.66,361.05,10187.0,351.3853,351.8521,349.8097,351.1616,10187.0
2023-03-07 09:40:00,361.35,362.0,360.62,361.62,11272.0,351.4534,352.0856,350.7434,351.716,11272.0
2023-03-07 09:50:00,361.82,362.35,361.38,362.17,6371.0,351.9105,352.426,351.4825,352.2509,6371.0
2023-03-07 10:00:00,362.0,362.02,359.06,359.54,11406.0,352.0856,352.105,349.2261,349.6929,11406.0
2023-03-07 10:10:00,359.65,360.08,359.04,359.46,20161.0,349.7999,350.2182,349.2066,349.6151,20161.0
2023-03-07 10:20:00,359.63,361.18,359.28,360.3,42386.0,349.7805,351.288,349.4401,350.4321,42386.0
2023-03-07 10:30:00,360.1,361.67,359.98,361.11,22146.0,350.2376,351.7646,350.1209,351.2199,22146.0
2023-03-07 10:40:00,360.91,361.28,360.21,361.04,14356.0,351.0254,351.3853,350.3446,351.1519,14356.0
2023-03-07 10:50:00,360.91,361.35,360.25,360.68,12701.0,351.0254,351.4534,350.3835,350.8017,12701.0
2023-03-07 11:00:00,360.68,361.21,360.56,360.76,9082.0,350.8017,351.3172,350.685,350.8795,9082.0
2023-03-07 11:10:00,360.91,362.0,360.7,360.98,123362.0,351.0254,352.0856,350.8212,351.0935,123362.0
2023-03-07 11:20:00,361.22,362.47,360.67,361.81,27813.0,351.3269,352.5427,350.792,351.9008,27813.0
2023-03-07 11:30:00,361.75,363.09,361.7,362.88,32960.0,351.8424,353.1457,351.7938,352.9415,32960.0
2023-03-07 11:40:00,362.91,363.02,361.81,362.21,12224.0,352.9706,353.0776,351.9008,352.2898,12224.0
2023-03-07 11:50:00,362.33,362.44,360.72,361.05,6533.0,352.4065,352.5135,350.8406,351.1616,6533.0
2023-03-07 12:00:00,360.95,361.08,360.46,360.51,19065.0,351.0643,351.1908,350.5877,350.6364,19065.0
2023-03-07 12:10:00,360.66,360.9,360.36,360.69,6366.0,350.7823,351.0157,350.4905,350.8114,6366.0
2023-03-07 12:20:00,361.18,361.78,360.93,361.33,8180.0,351.288,351.8716,351.0449,351.4339,8180.0
2023-03-07 12:30:00,361.16,361.47,360.87,360.9,3771.0,351.2686,351.5701,350.9865,351.0157,3771.0
2023-03-07 12:40:00,360.9,361.14,360.77,360.99,4888.0,351.0157,351.2491,350.8893,351.1032,4888.0
2023-03-07 12:50:00,360.86,360.99,360.19,360.23,6799.0,350.9768,351.1032,350.3251,350.364,6799.0
2023-03-07 13:00:00,360.0,360.29,359.55,359.75,12711.0,350.1403,350.4224,349.7027,349.8972,12711.0
2023-03-07 13:10:00,359.85,359.95,359.6,359.85,2147.0,349.9945,350.0917,349.7513,349.9945,2147.0
2023-03-07 13:20:00,359.88,360.11,359.54,359.96,5473.0,350.0236,350.2473,349.6929,350.1014,5473.0
2023-03-07 13:30:00,360.09,360.09,359.24,359.24,2501.0,350.2279,350.2279,349.4012,349.4012,2501.0
2023-03-07 13:40:00,359.21,359.21,358.72,358.73,4359.0,349.372,349.372,348.8954,348.9051,4359.0
2023-03-07 13:50:00,358.55,359.17,358.55,359.1,5403.0,348.7301,349.3331,348.7301,349.265,5403.0
2023-03-07 14:00:00,359.09,359.52,359.03,359.35,5347.0,349.2553,349.6735,349.1969,349.5081,5347.0
2023-03-07 14:10:00,359.3,359.8,359.09,359.73,8053.0,349.4595,349.9458,349.2553,349.8777,8053.0
2023-03-07 14:20:00,359.73,359.77,359.43,359.63,4278.0,349.8777,349.9166,349.586,349.7805,4278.0
2023-03-07 14:30:00,359.63,359.75,359.21,359.35,4403.0,349.7805,349.8972,349.372,349.5081,4403.0
2023-03-07 14:40:00,359.37,359.45,358.96,359.05,6565.0,349.5276,349.6054,349.1288,349.2164,6565.0
2023-03-07 14:50:00,358.99,359.05,358.77,358.92,3784.0,349.158,349.2164,348.944,349.0899,3784.0
2023-03-07 15:00:00,358.97,359.43,358.79,359.39,7204.0,349.1386,349.586,348.9635,349.5471,7204.0
2023-03-07 15:10:00,359.4,360.15,359.4,360.08,9194.0,349.5568,350.2862,349.5568,350.2182,9194.0
2023-03-07 15:20:00,360.09,360.37,359.58,359.75,7881.0,350.2279,350.5002,349.7318,349.8972,7881.0
2023-03-07 15:30:00,359.56,360.36,359.31,360.31,12870.0,349.7124,350.4905,349.4692,350.4419,12870.0
2023-03-07 15:40:00,360.39,360.55,359.21,359.33,34239.0,350.5197,350.6753,349.372,349.4887,34239.0
2023-03-07 15:50:00,359.36,359.98,358.63,359.55,101096.0,349.5179,350.1209,348.8079,349.7027,101096.0
2023-03-08 09:30:00,359.65,360.89,358.28,358.74,12888.0,349.7999,351.006,348.4675,348.9149,12888.0
2023-03-08 09:40:00,359.25,359.96,358.67,359.96,2479.0,349.4109,350.1014,348.8468,350.1014,2479.0
2023-03-08 09:50:00,360.3,361.83,360.29,360.7,18306.0,350.4321,351.9202,350.4224,350.8212,18306.0
2023-03-08 10:00:00,360.55,360.66,358.57,360.14,7363.0,350.6753,350.7823,348.7495,350.2765,7363.0
2023-03-08 10:10:00,359.82,360.6,359.82,360.13,5813.0,349.9653,350.7239,349.9653,350.2668,5813.0
2023-03-08 10:20:00,360.11,361.4,359.78,360.82,6849.0,350.2473,351.502,349.9264,350.9379,6849.0
2023-03-08 10:30:00,360.83,362.15,360.8,361.62,8534.0,350.9476,352.2315,350.9184,351.716,8534.0
2023-03-08 10:40:00,361.59,361.95,361.38,361.43,8314.0,351.6868,352.0369,351.4825,351.5312,8314.0
2023-03-08 10:50:00,360.86,360.87,360.04,360.74,7828.0,350.9768,350.9865,350.1792,350.8601,7828.0
2023-03-08 11:00:00,360.76,361.29,360.61,361.0,6394.0,350.8795,351.395,350.7336,351.113,6394.0
2023-03-08 11:10:00,361.15,361.53,360.96,361.16,10471.0,351.2588,351.6284,351.0741,351.2686,10471.0
2023-03-08 11:20:00,361.17,361.87,361.14,361.87,15401.0,351.2783,351.9591,351.2491,351.9591,15401.0
2023-03-08 11:30:00,361.98,362.18,361.13,361.35,13871.0,352.0661,352.2606,351.2394,351.4534,13871.0
2023-03-08 11:40:00,361.44,362.1,361.32,361.99,8223.0,351.5409,352.1828,351.4242,352.0758,8223.0
2023-03-08 11:50:00,361.9,362.05,361.37,361.65,5300.0,351.9883,352.1342,351.4728,351.7452,5300.0
2023-03-08 12:00:00,361.69,361.77,361.09,361.37,6362.0,351.7841,351.8619,351.2005,351.4728,6362.0
2023-03-08 12:10:00,361.34,361.52,361.02,361.52,5300.0,351.4436,351.6187,351.1324,351.6187,5300.0
2023-03-08 12:20:00,361.58,361.86,360.92,361.19,8699.0,351.6771,351.9494,351.0351,351.2978,8699.0
2023-03-08 12:30:00,360.97,361.33,360.49,361.24,8918.0,351.0838,351.4339,350.6169,351.3464,8918.0
2023-03-08 12:40:00,361.39,361.61,361.17,361.61,5840.0,351.4923,351.7063,351.2783,351.7063,5840.0
2023-03-08 12:50:00,361.73,361.97,361.53,361.85,8028.0,351.823,352.0564,351.6284,351.9397,8028.0
2023-03-08 13:00:00,361.96,362.25,361.16,361.46,15644.0,352.0467,352.3287,351.2686,351.5604,15644.0
2023-03-08 13:10:00,361.55,361.86,361.19,361.46,7341.0,351.6479,351.9494,351.2978,351.5604,7341.0
2023-03-08 13:20:00,361.41,361.74,361.15,361.16,8169.0,351.5117,351.8327,351.2588,351.2686,8169.0
2023-03-08 13:30:00,361.15,361.58,361.13,361.28,7973.0,351.2588,351.6771,351.2394,351.3853,7973.0
2023-03-08 13:40:00,361.2,361.81,361.11,361.53,19727.0,351.3075,351.9008,351.2199,351.6284,19727.0
2023-03-08 13:50:00,361.53,361.99,361.25,361.49,14391.0,351.6284,352.0758,351.3561,351.5895,14391.0
2023-03-08 14:00:00,361.56,361.73,360.83,360.93,8197.0,351.6576,351.823,350.9476,351.0449,8197.0
2023-03-08 14:10:00,360.93,361.34,360.26,360.27,9999.0,351.0449,351.4436,350.3932,350.403,9999.0
2023-03-08 14:20:00,360.31,360.47,360.07,360.09,5696.0,350.4419,350.5975,350.2084,350.2279,5696.0
2023-03-08 14:30:00,360.18,360.63,360.05,360.5,9212.0,350.3154,350.7531,350.189,350.6267,9212.0
2023-03-08 14:40:00,360.42,360.42,359.27,359.27,3615.0,350.5488,350.5488,349.4303,349.4303,3615.0
2023-03-08 14:50:00,359.32,359.64,358.94,358.94,5794.0,349.479,349.7902,349.1094,349.1094,5794.0
2023-03-08 15:00:00,359.07,359.41,359.0,359.36,6272.0,349.2358,349.5665,349.1677,349.5179,6272.0
2023-03-08 15:10:00,359.24,359.48,359.15,359.31,3323.0,349.4012,349.6346,349.3136,349.4692,3323.0
2023-03-08 15:20:00,359.42,360.0,359.42,359.91,10787.0,349.5762,350.1403,349.5762,350.0528,10787.0
2023-03-08 15:30:00,360.08,360.76,360.07,360.71,7102.0,350.2182,350.8795,350.2084,350.8309,7102.0
2023-03-08 15:40:00,360.73,362.08,360.66,361.9,17934.0,350.8504,352.1634,350.7823,351.9883,17934.0
2023-03-08 15:50:00,362.01,363.03,361.83,362.85,94914.0,352.0953,353.0874,351.9202,352.9123,94914.0
2023-03-09 09:30:00,364.42,364.42,363.0,363.92,9669.0,354.4393,354.4393,353.0582,353.953,9669.0
2023-03-09 09:40:00,363.39,364.57,363.39,363.91,6896.0,353.4375,354.5852,353.4375,353.9433,6896.0
2023-03-09 09:50:00,364.3,364.45,362.63,362.85,7132.0,354.3226,354.4685,352.6983,352.9123,7132.0
2023-03-09 10:00:00,362.89,363.38,362.02,362.24,11207.0,352.9512,353.4278,352.105,352.319,11207.0
2023-03-09 10:10:00,362.35,362.45,361.08,361.61,16779.0,352.426,352.5232,351.1908,351.7063,16779.0
2023-03-09 10:20:00,361.66,361.98,361.14,361.84,11374.0,351.7549,352.0661,351.2491,351.93,11374.0
2023-03-09 10:30:00,362.02,362.86,361.83,362.8,13222.0,352.105,352.922,351.9202,352.8637,13222.0
2023-03-09 10:40:00,362.65,362.97,362.06,362.22,12269.0,352.7178,353.029,352.1439,352.2995,12269.0
2023-03-09 10:50:00,362.25,362.29,361.04,361.49,12619.0,352.3287,352.3676,351.1519,351.5895,12619.0
2023-03-09 11:00:00,361.34,361.56,361.05,361.33,6909.0,351.4436,351.6576,351.1616,351.4339,6909.0
2023-03-09 11:10:00,361.25,361.41,360.82,361.23,3664.0,351.3561,351.5117,350.9379,351.3367,3664.0
2023-03-09 11:20:00,361.2,361.39,360.96,361.07,8876.0,351.3075,351.4923,351.0741,351.181,8876.0
2023-03-09 11:30:00,361.03,361.25,360.35,360.35,3608.0,351.1421,351.3561,350.4808,350.4808,3608.0
2023-03-09 11:40:00,360.61,360.61,359.85,360.31,5407.0,350.7336,350.7336,349.9945,350.4419,5407.0
2023-03-09 11:50:00,360.27,360.31,359.29,359.31,8706.0,350.403,350.4419,349.4498,349.4692,8706.0
2023-03-09 12:00:00,359.3,359.43,358.16,358.29,9980.0,349.4595,349.586,348.3507,348.4772,9980.0
2023-03-09 12:10:00,358.26,358.6,358.14,358.41,9155.0,348.448,348.7787,348.3313,348.5939,9155.0
2023-03-09 12:20:00,358.34,359.08,358.21,358.94,2958.0,348.5258,349.2455,348.3994,349.1094,2958.0
2023-03-09 12:30:00,358.94,359.36,358.39,358.45,11579.0,349.1094,349.5179,348.5744,348.6328,11579.0
2023-03-09 12:40:00,358.4,358.55,357.92,358.34,10458.0,348.5842,348.7301,348.1173,348.5258,10458.0
2023-03-09 12:50:00,358.13,358.53,357.77,357.87,5156.0,348.3216,348.7106,347.9714,348.0687,5156.0
2023-03-09 13:00:00,357.87,358.19,357.75,358.03,5127.0,348.0687,348.3799,347.952,348.2243,5127.0
2023-03-09 13:10:00,357.91,358.07,357.49,357.68,6680.0,348.1076,348.2632,347.6991,347.8839,6680.0
2023-03-09 13:20:00,357.72,358.26,357.72,357.86,15667.0,347.9228,348.448,347.9228,348.059,15667.0
2023-03-09 13:30:00,357.86,357.92,356.93,356.93,14516.0,348.059,348.1173,347.1544,347.1544,14516.0
2023-03-09 13:40:00,356.96,357.58,356.9,357.06,16651.0,347.1836,347.7866,347.1252,347.2809,16651.0
2023-03-09 13:50:00,357.06,357.16,356.51,356.84,12504.0,347.2809,347.3781,346.7459,347.0669,12504.0
2023-03-09 14:00:00,356.92,356.92,355.33,355.67,12799.0,347.1447,347.1447,345.5982,345.9289,12799.0
2023-03-09 14:10:00,355.59,355.88,355.0,355.62,12185.0,345.8511,346.1332,345.2773,345.8803,12185.0
2023-03-09 14:20:00,355.39,356.12,355.33,355.49,8497.0,345.6566,346.3666,345.5982,345.7539,8497.0
2023-03-09 14:30:00,355.57,355.73,355.14,355.2,12163.0,345.8317,345.9873,345.4135,345.4718,12163.0
2023-03-09 14:40:00,355.21,355.78,354.87,355.09,10438.0,345.4815,346.0359,345.1508,345.3648,10438.0
2023-03-09 14:50:00,355.06,355.06,354.0,354.0,7849.0,345.3356,345.3356,344.3047,344.3047,7849.0
2023-03-09 15:00:00,354.04,354.43,353.79,354.13,10546.0,344.3436,344.7229,344.1004,344.4311,10546.0
2023-03-09 15:10:00,354.08,354.32,352.6,352.6,10558.0,344.3825,344.6159,342.943,342.943,10558.0
2023-03-09 15:20:00,352.28,352.68,351.57,351.74,24166.0,342.6318,343.0208,341.9412,342.1066,24166.0
2023-03-09 15:30:00,351.64,352.75,351.46,352.58,16262.0,342.0093,343.0889,341.8342,342.9236,16262.0
2023-03-09 15:40:00,352.48,352.5,351.29,351.48,32166.0,342.8263,342.8458,341.6689,341.8537,32166.0
2023-03-09 15:50:00,351.66,352.32,350.75,350.93,89145.0,342.0288,342.6707,341.1437,341.3188,89145.0
2023-03-10 09:30:00,350.99,351.36,347.63,348.9,89535.0,341.3771,341.737,338.1091,339.3444,89535.0
2023-03-10 09:40:00,348.93,349.24,345.7,346.5,64586.0,339.3735,339.675,336.232,337.0101,64586.0
2023-03-10 09:50:00,346.25,346.63,344.9,345.72,30611.0,336.7669,337.1365,335.4539,336.2514,30611.0
2023-03-10 10:00:00,345.98,347.69,345.66,346.81,10866.0,336.5043,338.1675,336.1931,337.3116,10866.0
2023-03-10 10:10:00,346.27,346.65,344.11,344.53,9793.0,336.7864,337.156,334.6855,335.094,9793.0
2023-03-10 10:20:00,344.73,345.56,343.68,344.04,22286.0,335.2886,336.0958,334.2673,334.6175,22286.0
2023-03-10 10:30:00,344.12,345.86,343.86,345.39,10161.0,334.6953,336.3876,334.4424,335.9305,10161.0
2023-03-10 10:40:00,345.68,345.76,343.88,344.36,13143.0,336.2125,336.2903,334.4618,334.9287,13143.0
2023-03-10 10:50:00,344.55,347.0,343.9,347.0,5808.0,335.1135,337.4964,334.4813,337.4964,5808.0
2023-03-10 11:00:00,346.79,347.9,346.72,347.59,20462.0,337.2921,338.3717,337.2241,338.0702,20462.0
2023-03-10 11:10:00,347.59,348.57,347.07,347.31,18781.0,338.0702,339.0234,337.5645,337.7979,18781.0
2023-03-10 11:20:00,347.0,349.07,347.0,348.68,6428.0,337.4964,339.5097,337.4964,339.1304,6428.0
2023-03-10 11:30:00,348.73,349.46,348.09,348.31,12345.0,339.179,339.889,338.5565,338.7705,12345.0
2023-03-10 11:40:00,348.35,348.45,346.31,346.44,29680.0,338.8094,338.9067,336.8253,336.9517,29680.0
2023-03-10 11:50:00,346.46,346.46,344.81,345.06,15787.0,336.9712,336.9712,335.3664,335.6095,15787.0
2023-03-10 12:00:00,345.22,345.41,342.89,342.89,27395.0,335.7651,335.9499,333.499,333.499,27395.0
2023-03-10 12:10:00,342.88,344.39,342.8,343.32,41197.0,333.4892,334.9579,333.4114,333.9172,41197.0
2023-03-10 12:20:00,343.33,343.86,342.79,343.22,19633.0,333.9269,334.4424,333.4017,333.8199,19633.0
2023-03-10 12:30:00,344.07,345.12,343.97,344.95,4527.0,334.6466,335.6679,334.5494,335.5025,4527.0
2023-03-10 12:40:00,344.3,344.36,343.93,343.98,7218.0,334.8703,334.9287,334.5105,334.5591,7218.0
2023-03-10 12:50:00,344.06,344.1,342.11,342.11,10120.0,334.6369,334.6758,332.7403,332.7403,10120.0
2023-03-10 13:00:00,342.35,342.71,342.0,342.11,12345.0,332.9737,333.3239,332.6333,332.7403,12345.0
2023-03-10 13:10:00,342.23,342.52,341.65,342.06,18643.0,332.857,333.1391,332.2929,332.6917,18643.0
2023-03-10 13:20:00,342.0,342.13,340.08,340.09,16534.0,332.6333,332.7598,330.7659,330.7756,16534.0
2023-03-10 13:30:00,340.03,340.33,338.82,338.82,19305.0,330.7173,331.0091,329.5404,329.5404,19305.0
2023-03-10 13:40:00,338.73,338.85,337.76,337.77,16265.0,329.4529,329.5696,328.5095,328.5192,16265.0
2023-03-10 13:50:00,337.76,338.29,337.42,338.17,9352.0,328.5095,329.0249,328.1788,328.9082,9352.0
2023-03-10 14:00:00,338.1,341.33,338.1,341.21,27945.0,328.8401,331.9817,328.8401,331.865,27945.0
2023-03-10 14:10:00,341.32,341.9,339.67,339.88,9486.0,331.972,332.5361,330.3671,330.5714,9486.0
2023-03-10 14:20:00,340.29,340.42,339.27,339.57,4481.0,330.9702,331.0966,329.9781,330.2699,4481.0
2023-03-10 14:30:00,339.82,341.56,339.82,341.04,10376.0,330.513,332.2054,330.513,331.6996,10376.0
2023-03-10 14:40:00,340.99,342.31,339.97,341.95,20671.0,331.651,332.9348,330.6589,332.5847,20671.0
2023-03-10 14:50:00,342.02,342.26,340.75,341.15,21978.0,332.6528,332.8862,331.4176,331.8066,21978.0
2023-03-10 15:00:00,341.06,341.4,339.82,340.74,15566.0,331.7191,332.0498,330.513,331.4078,15566.0
2023-03-10 15:10:00,340.4,341.24,338.91,338.93,14306.0,331.0771,331.8941,329.628,329.6474,14306.0
2023-03-10 15:20:00,338.92,340.13,338.68,340.13,11434.0,329.6377,330.8145,329.4043,330.8145,11434.0
2023-03-10 15:30:00,339.8,340.31,338.67,338.67,41172.0,330.4936,330.9896,329.3945,329.3945,41172.0
2023-03-10 15:40:00,338.71,338.71,337.54,337.73,23773.0,329.4334,329.4334,328.2955,328.4803,23773.0
2023-03-10 15:50:00,337.73,338.81,337.5,338.6,92966.0,328.4803,329.5307,328.2566,329.3264,92966.0
2023-03-13 09:30:00,333.91,333.91,328.85,329.44,25881.0,324.7649,324.7649,319.8435,320.4173,25881.0
2023-03-13 09:40:00,329.41,331.15,326.92,331.11,22277.0,320.3881,322.0805,317.9663,322.0416,22277.0
2023-03-13 09:50:00,330.72,332.36,328.65,330.55,12543.0,321.6623,323.2573,319.649,321.4969,12543.0
2023-03-13 10:00:00,330.75,331.53,328.4,329.96,17818.0,321.6914,322.4501,319.4058,320.9231,17818.0
2023-03-13 10:10:00,330.51,330.84,327.64,328.1,17589.0,321.458,321.779,318.6666,319.114,17589.0
2023-03-13 10:20:00,327.83,328.5,326.76,326.76,16542.0,318.8514,319.5031,317.8107,317.8107,16542.0
2023-03-13 10:30:00,327.23,329.19,326.95,328.57,10722.0,318.2678,320.1742,317.9955,319.5711,10722.0
2023-03-13 10:40:00,328.96,330.0,328.34,329.23,9556.0,319.9505,320.962,319.3474,320.2131,9556.0
2023-03-13 10:50:00,329.56,330.21,327.25,330.03,23293.0,320.534,321.1662,318.2873,320.9912,23293.0
2023-03-13 11:00:00,329.85,331.8,329.47,331.24,16385.0,320.8161,322.7127,320.4465,322.168,16385.0
2023-03-13 11:10:00,331.5,333.16,331.45,332.34,6770.0,322.4209,324.0354,322.3723,323.2379,6770.0
2023-03-13 11:20:00,332.94,333.79,331.58,333.79,6167.0,323.8215,324.6482,322.4987,324.6482,6167.0
2023-03-13 11:30:00,333.38,333.52,331.77,332.03,14712.0,324.2494,324.3856,322.6835,322.9364,14712.0
2023-03-13 11:40:00,332.05,334.79,331.86,334.65,11060.0,322.9558,325.6208,322.771,325.4846,11060.0
2023-03-13 11:50:00,334.16,334.16,331.24,331.86,14579.0,325.008,325.008,322.168,322.771,14579.0
2023-03-13 12:00:00,332.13,333.39,330.56,333.0,16997.0,323.0336,324.2591,321.5066,323.8798,16997.0
2023-03-13 12:10:00,332.71,332.93,331.29,331.3,7634.0,323.5978,323.8117,322.2167,322.2264,7634.0
2023-03-13 12:20:00,331.46,332.0,330.94,331.67,6850.0,322.382,322.9072,321.8762,322.5862,6850.0
2023-03-13 12:30:00,331.66,332.13,330.95,331.59,10541.0,322.5765,323.0336,321.886,322.5084,10541.0
2023-03-13 12:40:00,331.7,332.56,329.72,330.02,15500.0,322.6154,323.4519,320.6897,320.9814,15500.0
2023-03-13 12:50:00,329.82,331.01,329.31,330.47,8178.0,320.7869,321.9443,320.2909,321.4191,8178.0
2023-03-13 13:00:00,330.17,330.79,328.96,330.79,6778.0,321.1273,321.7303,319.9505,321.7303,6778.0
2023-03-13 13:10:00,330.75,332.11,330.4,331.75,11540.0,321.6914,323.0142,321.351,322.6641,11540.0
2023-03-13 13:20:00,331.9,332.03,330.75,331.95,13772.0,322.8099,322.9364,321.6914,322.8586,13772.0
2023-03-13 13:30:00,331.92,333.44,330.83,333.33,5210.0,322.8294,324.3078,321.7693,324.2008,5210.0
2023-03-13 13:40:00,333.27,333.48,332.6,332.88,10300.0,324.1424,324.3467,323.4908,323.7631,10300.0
2023-03-13 13:50:00,332.97,334.13,332.83,333.96,6749.0,323.8506,324.9789,323.7145,324.8135,6749.0
2023-03-13 14:00:00,333.96,335.07,333.95,334.31,5811.0,324.8135,325.8931,324.8038,325.1539,5811.0
2023-03-13 14:10:00,334.49,334.82,333.97,334.63,5103.0,325.329,325.65,324.8233,325.4652,5103.0
2023-03-13 14:20:00,334.3,335.25,334.01,334.66,9379.0,325.1442,326.0682,324.8622,325.4944,9379.0
2023-03-13 14:30:00,334.84,335.78,334.0,334.01,20438.0,325.6694,326.5837,324.8524,324.8622,20438.0
2023-03-13 14:40:00,334.16,335.13,333.85,334.27,6383.0,325.008,325.9515,324.7065,325.115,6383.0
2023-03-13 14:50:00,334.13,334.85,333.87,334.45,8068.0,324.9789,325.6792,324.726,325.2901,8068.0
2023-03-13 15:00:00,334.84,335.02,333.9,333.95,9211.0,325.6694,325.8445,324.7552,324.8038,9211.0
2023-03-13 15:10:00,334.04,334.9,333.7,333.7,5788.0,324.8913,325.7278,324.5606,324.5606,5788.0
2023-03-13 15:20:00,333.8,333.8,331.51,331.81,5498.0,324.6579,324.6579,322.4306,322.7224,5498.0
2023-03-13 15:30:00,331.98,332.95,331.69,332.95,16927.0,322.8878,323.8312,322.6057,323.8312,16927.0
2023-03-13 15:40:00,332.82,333.57,332.49,332.53,20284.0,323.7047,324.4342,323.3838,323.4227,20284.0
2023-03-13 15:50:00,332.45,332.46,331.76,332.17,63523.0,323.3449,323.3546,322.6738,323.0726,63523.0
2023-03-14 09:30:00,338.32,338.96,335.31,336.04,46028.0,329.0541,329.6766,326.1266,326.8366,46028.0
2023-03-14 09:40:00,335.52,337.8,335.51,336.87,27373.0,326.3308,328.5484,326.3211,327.6438,27373.0
2023-03-14 09:50:00,336.88,337.04,334.73,335.28,42283.0,327.6536,327.8092,325.5624,326.0974,42283.0
2023-03-14 10:00:00,335.53,337.5,335.0,335.95,22214.0,326.3405,328.2566,325.825,326.749,22214.0
2023-03-14 10:10:00,335.84,337.24,335.23,336.79,20292.0,326.642,328.0037,326.0487,327.566,20292.0
2023-03-14 10:20:00,336.78,337.27,336.71,337.0,16438.0,327.5563,328.0329,327.4882,327.7703,16438.0
2023-03-14 10:30:00,337.0,337.76,336.51,337.3,24762.0,327.7703,328.5095,327.2937,328.0621,24762.0
2023-03-14 10:40:00,337.14,337.7,336.89,337.52,43736.0,327.9064,328.4511,327.6633,328.276,43736.0
2023-03-14 10:50:00,337.53,337.56,335.6,335.85,26031.0,328.2858,328.3149,326.4086,326.6518,26031.0
2023-03-14 11:00:00,335.86,337.04,335.55,336.98,7933.0,326.6615,327.8092,326.36,327.7508,7933.0
2023-03-14 11:10:00,336.73,337.34,336.45,337.23,10444.0,327.5077,328.101,327.2353,327.994,10444.0
2023-03-14 11:20:00,337.25,337.9,337.15,337.77,13416.0,328.0134,328.6456,327.9162,328.5192,13416.0
2023-03-14 11:30:00,337.71,338.27,337.64,338.25,7597.0,328.4608,329.0055,328.3927,328.986,7597.0
2023-03-14 11:40:00,338.33,338.54,337.61,337.68,16450.0,329.0638,329.2681,328.3636,328.4316,16450.0
2023-03-14 11:50:00,337.84,338.81,337.76,338.3,12678.0,328.5873,329.5307,328.5095,329.0347,12678.0
2023-03-14 12:00:00,338.29,338.56,337.5,337.71,17843.0,329.0249,329.2875,328.2566,328.4608,17843.0
2023-03-14 12:10:00,337.7,338.63,337.44,338.46,10895.0,328.4511,329.3556,328.1982,329.1903,10895.0
2023-03-14 12:20:00,338.16,338.25,337.01,337.55,23679.0,328.8985,328.986,327.78,328.3052,23679.0
2023-03-14 12:30:00,337.48,337.77,337.29,337.41,8788.0,328.2371,328.5192,328.0523,328.169,8788.0
2023-03-14 12:40:00,337.32,337.33,336.81,337.22,6089.0,328.0815,328.0912,327.5855,327.9842,6089.0
2023-03-14 12:50:00,337.22,337.35,335.93,336.1,4096.0,327.9842,328.1107,326.7296,326.8949,4096.0
2023-03-14 13:00:00,336.08,336.3,334.38,334.59,6133.0,326.8755,327.0894,325.222,325.4263,6133.0
2023-03-14 13:10:00,334.42,334.49,332.03,332.86,8460.0,325.2609,325.329,322.9364,323.7437,8460.0
2023-03-14 13:20:00,332.78,333.12,332.15,332.91,4500.0,323.6658,323.9965,323.0531,323.7923,4500.0
2023-03-14 13:30:00,332.61,333.05,332.29,333.01,9306.0,323.5005,323.9284,323.1893,323.8895,9306.0
2023-03-14 13:40:00,333.14,333.25,331.21,331.68,10388.0,324.016,324.123,322.1388,322.596,10388.0
2023-03-14 13:50:00,331.61,331.93,331.31,331.42,8913.0,322.5279,322.8391,322.2361,322.3431,8913.0
2023-03-14 14:00:00,331.57,331.78,329.79,330.42,17274.0,322.489,322.6932,320.7577,321.3705,17274.0
2023-03-14 14:10:00,330.23,330.62,329.54,330.28,14212.0,321.1857,321.565,320.5146,321.2343,14212.0
2023-03-14 14:20:00,330.23,331.31,330.0,331.02,17775.0,321.1857,322.2361,320.962,321.954,17775.0
2023-03-14 14:30:00,330.97,331.45,330.55,330.55,12928.0,321.9054,322.3723,321.4969,321.4969,12928.0
2023-03-14 14:40:00,330.82,330.96,330.23,330.33,32703.0,321.7595,321.8957,321.1857,321.2829,32703.0
2023-03-14 14:50:00,330.27,330.96,329.88,329.94,8894.0,321.2246,321.8957,320.8453,320.9036,8894.0
2023-03-14 15:00:00,330.04,330.49,329.27,329.42,15248.0,321.0009,321.4386,320.252,320.3979,15248.0
2023-03-14 15:10:00,329.4,329.4,327.98,329.11,20167.0,320.3784,320.3784,318.9973,320.0964,20167.0
2023-03-14 15:20:00,329.29,329.81,328.72,329.5,19811.0,320.2714,320.7772,319.717,320.4757,19811.0
2023-03-14 15:30:00,329.48,331.24,329.29,330.88,19575.0,320.4562,322.168,320.2714,321.8179,19575.0
2023-03-14 15:40:00,330.8,332.32,330.6,332.32,24465.0,321.7401,323.2184,321.5456,323.2184,24465.0
2023-03-14 15:50:00,332.43,334.51,332.01,334.22,114534.0,323.3254,325.3485,322.9169,325.0664,114534.0
2023-03-15 09:30:00,326.11,329.84,323.11,323.56,25660.0,317.1785,320.8064,314.2607,314.6984,25660.0
2023-03-15 09:40:00,323.46,324.76,319.78,320.72,29245.0,314.6011,315.8655,311.0219,311.9361,29245.0
2023-03-15 09:50:00,320.77,320.77,316.58,318.75,32693.0,311.9848,311.9848,307.9095,310.0201,32693.0
2023-03-15 10:00:00,318.54,319.5,317.12,317.33,20586.0,309.8158,310.7496,308.4347,308.639,20586.0
2023-03-15 10:10:00,317.46,319.4,316.72,318.84,7915.0,308.7654,310.6523,308.0457,310.1076,7915.0
2023-03-15 10:20:00,319.08,319.64,317.13,318.59,16009.0,310.3411,310.8857,308.4445,309.8645,16009.0
2023-03-15 10:30:00,318.46,319.55,318.26,319.38,41062.0,309.738,310.7982,309.5435,310.6328,41062.0
2023-03-15 10:40:00,319.38,320.48,318.36,318.36,12250.0,310.6328,311.7027,309.6408,309.6408,12250.0
2023-03-15 10:50:00,318.36,319.92,318.04,319.5,15587.0,309.6408,311.1581,309.3295,310.7496,15587.0
2023-03-15 11:00:00,319.34,319.44,317.72,318.01,16459.0,310.5939,310.6912,309.0183,309.3004,16459.0
2023-03-15 11:10:00,317.92,320.19,317.92,320.0,14387.0,309.2128,311.4207,309.2128,311.2359,14387.0
2023-03-15 11:20:00,320.0,320.0,318.65,319.04,10822.0,311.2359,311.2359,309.9228,310.3022,10822.0
2023-03-15 11:30:00,319.04,319.58,318.03,318.11,21084.0,310.3022,310.8274,309.3198,309.3976,21084.0
2023-03-15 11:40:00,317.74,318.94,317.73,317.77,6475.0,309.0378,310.2049,309.028,309.0669,6475.0
2023-03-15 11:50:00,317.44,317.44,315.52,315.52,8546.0,308.746,308.746,306.8786,306.8786,8546.0
2023-03-15 12:00:00,315.52,315.97,313.69,314.54,26634.0,306.8786,307.3162,305.0987,305.9254,26634.0
2023-03-15 12:10:00,314.5,314.81,313.13,313.24,34755.0,305.8865,306.188,304.554,304.661,34755.0
2023-03-15 12:20:00,313.24,313.53,312.27,313.06,26544.0,304.661,304.9431,303.7176,304.4859,26544.0
2023-03-15 12:30:00,312.94,313.18,311.16,311.49,23803.0,304.3692,304.6026,302.638,302.9589,23803.0
2023-03-15 12:40:00,311.46,313.3,311.45,313.3,16221.0,302.9298,304.7194,302.92,304.7194,16221.0
2023-03-15 12:50:00,313.33,313.33,310.9,311.17,31615.0,304.7485,304.7485,302.3851,302.6477,31615.0
2023-03-15 13:00:00,311.16,311.74,310.51,310.95,21496.0,302.638,303.2021,302.0058,302.4337,21496.0
2023-03-15 13:10:00,311.15,312.63,311.15,311.84,11630.0,302.6282,304.0677,302.6282,303.2993,11630.0
2023-03-15 13:20:00,311.97,311.97,310.64,311.25,12584.0,303.4258,303.4258,302.1322,302.7255,12584.0
2023-03-15 13:30:00,311.24,311.64,310.3,310.69,22121.0,302.7158,303.1048,301.8015,302.1808,22121.0
2023-03-15 13:40:00,310.73,310.73,309.51,310.04,32716.0,302.2197,302.2197,301.0332,301.5486,32716.0
2023-03-15 13:50:00,309.87,310.72,309.75,310.53,59814.0,301.3833,302.21,301.2666,302.0252,59814.0
2023-03-15 14:00:00,310.53,310.9,309.75,310.22,53903.0,302.0252,302.3851,301.2666,301.7237,53903.0
2023-03-15 14:10:00,310.12,310.63,309.29,310.18,16591.0,301.6265,302.1225,300.8192,301.6848,16591.0
2023-03-15 14:20:00,310.12,314.81,310.12,313.42,41026.0,301.6265,306.188,301.6265,304.8361,41026.0
2023-03-15 14:30:00,313.55,314.24,312.36,313.03,39132.0,304.9625,305.6336,303.8051,304.4568,39132.0
2023-03-15 14:40:00,313.0,313.37,312.03,312.23,40218.0,304.4276,304.7874,303.4841,303.6787,40218.0
2023-03-15 14:50:00,312.02,313.24,311.96,313.11,23047.0,303.4744,304.661,303.4161,304.5346,23047.0
2023-03-15 15:00:00,313.11,313.92,312.68,312.73,30373.0,304.5346,305.3224,304.1163,304.165,30373.0
2023-03-15 15:10:00,312.56,313.69,311.89,311.89,39459.0,303.9996,305.0987,303.348,303.348,39459.0
2023-03-15 15:20:00,311.9,313.17,311.6,312.92,58380.0,303.3577,304.5929,303.0659,304.3498,58380.0
2023-03-15 15:30:00,312.91,313.2,312.33,312.85,31844.0,304.34,304.6221,303.7759,304.2817,31844.0
2023-03-15 15:40:00,312.86,312.98,311.91,311.92,67701.0,304.2914,304.4081,303.3674,303.3772,67701.0
2023-03-15 15:50:00,311.92,313.69,311.13,313.69,147315.0,303.3772,305.0987,302.6088,305.0987,147315.0
2023-03-16 09:30:00,309.8,311.52,306.12,310.05,30196.0,301.3152,302.9881,297.736,301.5584,30196.0
2023-03-16 09:40:00,310.37,310.79,308.63,308.91,26428.0,301.8696,302.2781,300.1773,300.4496,26428.0
2023-03-16 09:50:00,309.32,310.67,308.4,310.67,30148.0,300.8484,302.1614,299.9536,302.1614,30148.0
2023-03-16 10:00:00,310.61,310.83,307.48,307.78,24357.0,302.103,302.317,299.0588,299.3505,24357.0
2023-03-16 10:10:00,308.02,308.02,304.75,305.76,53174.0,299.584,299.584,296.4035,297.3859,53174.0
2023-03-16 10:20:00,306.04,308.44,306.01,308.44,19880.0,297.6582,299.9925,297.629,299.9925,19880.0
2023-03-16 10:30:00,308.78,310.69,308.6,310.57,21009.0,300.3232,302.1808,300.1481,302.0641,21009.0
2023-03-16 10:40:00,310.29,314.09,310.28,313.54,18284.0,301.7918,305.4877,301.7821,304.9528,18284.0
2023-03-16 10:50:00,313.77,316.31,313.77,315.13,26271.0,305.1765,307.6469,305.1765,306.4992,26271.0
2023-03-16 11:00:00,315.25,315.58,314.23,315.03,16346.0,306.616,306.9369,305.6239,306.402,16346.0
2023-03-16 11:10:00,315.14,315.38,314.33,314.97,9473.0,306.509,306.7424,305.7212,306.3436,9473.0
2023-03-16 11:20:00,315.62,316.6,314.99,315.81,8985.0,306.9758,307.929,306.3631,307.1606,8985.0
2023-03-16 11:30:00,316.05,316.4,314.92,315.67,19354.0,307.394,307.7345,306.295,307.0245,19354.0
2023-03-16 11:40:00,315.85,316.69,315.85,316.56,8865.0,307.1995,308.0165,307.1995,307.8901,8865.0
2023-03-16 11:50:00,316.57,317.41,316.39,316.74,25507.0,307.8998,308.7168,307.7247,308.0651,25507.0
2023-03-16 12:00:00,316.49,316.78,315.31,315.31,11665.0,307.822,308.1041,306.6743,306.6743,11665.0
2023-03-16 12:10:00,315.29,315.77,314.74,315.39,18024.0,306.6549,307.1217,306.1199,306.7521,18024.0
2023-03-16 12:20:00,315.38,315.58,314.44,315.18,15303.0,306.7424,306.9369,305.8281,306.5479,15303.0
2023-03-16 12:30:00,314.98,315.07,313.8,314.37,10663.0,306.3533,306.4409,305.2057,305.7601,10663.0
2023-03-16 12:40:00,314.19,314.58,313.67,314.03,24642.0,305.585,305.9643,305.0792,305.4294,24642.0
2023-03-16 12:50:00,314.62,315.9,314.62,315.6,27212.0,306.0032,307.2482,306.0032,306.9564,27212.0
2023-03-16 13:00:00,315.62,317.64,315.61,317.0,16848.0,306.9758,308.9405,306.9661,308.318,16848.0
2023-03-16 13:10:00,317.0,317.0,315.22,315.37,41947.0,308.318,308.318,306.5868,306.7327,41947.0
2023-03-16 13:20:00,315.37,316.11,315.36,315.68,17894.0,306.7327,307.4524,306.7229,307.0342,17894.0
2023-03-16 13:30:00,315.68,315.68,314.93,315.23,11804.0,307.0342,307.0342,306.3047,306.5965,11804.0
2023-03-16 13:40:00,315.22,315.71,314.72,315.3,14761.0,306.5868,307.0634,306.1005,306.6646,14761.0
2023-03-16 13:50:00,315.37,315.62,314.81,315.27,7635.0,306.7327,306.9758,306.188,306.6354,7635.0
2023-03-16 14:00:00,315.03,315.03,313.75,314.17,17209.0,306.402,306.402,305.157,305.5655,17209.0
2023-03-16 14:10:00,314.16,314.29,313.55,313.97,6583.0,305.5558,305.6822,304.9625,305.371,6583.0
2023-03-16 14:20:00,314.0,314.77,314.0,314.53,4858.0,305.4002,306.1491,305.4002,305.9157,4858.0
2023-03-16 14:30:00,314.55,314.55,313.73,314.25,8935.0,305.9351,305.9351,305.1376,305.6433,8935.0
2023-03-16 14:40:00,314.4,314.74,314.22,314.22,8261.0,305.7892,306.1199,305.6142,305.6142,8261.0
2023-03-16 14:50:00,314.23,314.57,313.81,314.35,8101.0,305.6239,305.9546,305.2154,305.7406,8101.0
2023-03-16 15:00:00,314.49,314.84,314.36,314.5,4701.0,305.8768,306.2172,305.7503,305.8865,4701.0
2023-03-16 15:10:00,314.53,314.99,314.16,314.24,16071.0,305.9157,306.3631,305.5558,305.6336,16071.0
2023-03-16 15:20:00,314.36,315.15,314.21,315.15,27361.0,305.7503,306.5187,305.6044,306.5187,27361.0
2023-03-16 15:30:00,315.22,315.6,314.65,315.0,17340.0,306.5868,306.9564,306.0324,306.3728,17340.0
2023-03-16 15:40:00,315.01,315.66,314.37,314.87,32955.0,306.3825,307.0147,305.7601,306.2464,32955.0
2023-03-16 15:50:00,314.92,315.07,313.36,314.0,96058.0,306.295,306.4409,304.7777,305.4002,96058.0
2023-03-17 09:30:00,310.64,310.64,307.3,307.84,121694.0,302.1322,302.1322,298.8837,299.4089,121694.0
2023-03-17 09:40:00,307.75,308.42,306.28,306.28,10024.0,299.3214,299.973,297.8916,297.8916,10024.0
2023-03-17 09:50:00,305.99,306.72,305.3,305.59,16481.0,297.6096,298.3196,296.9385,297.2205,16481.0
2023-03-17 10:00:00,305.82,308.09,305.82,306.88,15361.0,297.4442,299.6521,297.4442,298.4752,15361.0
2023-03-17 10:10:00,306.58,306.63,304.51,304.68,20598.0,298.1834,298.232,296.1701,296.3354,20598.0
2023-03-17 10:20:00,304.88,306.2,304.88,305.48,12842.0,296.53,297.8138,296.53,297.1135,12842.0
2023-03-17 10:30:00,305.25,305.41,302.91,303.41,34576.0,296.8898,297.0455,294.6139,295.1002,34576.0
2023-03-17 10:40:00,303.32,303.84,302.5,303.52,39528.0,295.0127,295.5185,294.2152,295.2072,39528.0
2023-03-17 10:50:00,303.61,303.79,301.92,302.33,21585.0,295.2948,295.4698,293.651,294.0498,21585.0
2023-03-17 11:00:00,302.17,302.79,300.85,302.79,40571.0,293.8942,294.4972,292.6103,294.4972,40571.0
2023-03-17 11:10:00,302.55,303.43,301.98,302.53,19920.0,294.2638,295.1197,293.7094,294.2443,19920.0
2023-03-17 11:20:00,302.76,302.99,301.35,301.78,14530.0,294.468,294.6917,293.0966,293.5149,14530.0
2023-03-17 11:30:00,301.65,302.76,301.62,301.83,16839.0,293.3884,294.468,293.3593,293.5635,16839.0
2023-03-17 11:40:00,301.79,302.54,301.64,302.16,12047.0,293.5246,294.2541,293.3787,293.8845,12047.0
2023-03-17 11:50:00,302.07,302.61,301.18,301.65,10325.0,293.7969,294.3221,292.9313,293.3884,10325.0
2023-03-17 12:00:00,301.89,302.94,301.8,302.55,10349.0,293.6219,294.6431,293.5343,294.2638,10349.0
2023-03-17 12:10:00,302.67,302.67,301.92,302.52,5806.0,294.3805,294.3805,293.651,294.2346,5806.0
2023-03-17 12:20:00,302.57,303.54,302.2,303.44,17982.0,294.2832,295.2267,293.9234,295.1294,17982.0
2023-03-17 12:30:00,303.3,304.13,302.7,302.7,15363.0,294.9932,295.8005,294.4097,294.4097,15363.0
2023-03-17 12:40:00,302.55,303.15,302.46,303.14,16818.0,294.2638,294.8473,294.1762,294.8376,16818.0
2023-03-17 12:50:00,303.06,303.1,302.3,302.49,12171.0,294.7598,294.7987,294.0206,294.2054,12171.0
2023-03-17 13:00:00,302.5,303.84,302.11,303.81,9941.0,294.2152,295.5185,293.8358,295.4893,9941.0
2023-03-17 13:10:00,303.7,304.15,303.31,303.71,9555.0,295.3823,295.82,295.003,295.392,9555.0
2023-03-17 13:20:00,304.01,304.67,303.85,304.44,10609.0,295.6838,296.3257,295.5282,296.102,10609.0
2023-03-17 13:30:00,304.41,304.93,303.88,304.59,18222.0,296.0728,296.5786,295.5574,296.2479,18222.0
2023-03-17 13:40:00,304.71,305.49,304.34,305.43,10848.0,296.3646,297.1233,296.0048,297.0649,10848.0
2023-03-17 13:50:00,305.48,305.48,304.19,304.38,12102.0,297.1135,297.1135,295.8589,296.0437,12102.0
2023-03-17 14:00:00,304.61,304.62,302.93,303.15,25552.0,296.2674,296.2771,294.6334,294.8473,25552.0
2023-03-17 14:10:00,303.15,303.39,302.32,302.65,15508.0,294.8473,295.0808,294.0401,294.361,15508.0
2023-03-17 14:20:00,302.77,302.78,301.74,301.89,12285.0,294.4778,294.4875,293.476,293.6219,12285.0
2023-03-17 14:30:00,301.87,302.97,301.85,302.13,15535.0,293.6024,294.6723,293.583,293.8553,15535.0
2023-03-17 14:40:00,302.21,303.0,302.16,302.64,10747.0,293.9331,294.7015,293.8845,294.3513,10747.0
2023-03-17 14:50:00,302.53,303.37,302.09,303.15,9183.0,294.2443,295.0613,293.8164,294.8473,9183.0
2023-03-17 15:00:00,303.27,303.27,302.02,302.03,21959.0,294.9641,294.9641,293.7483,293.758,21959.0
2023-03-17 15:10:00,301.99,302.65,301.69,302.19,29624.0,293.7191,294.361,293.4273,293.9136,29624.0
2023-03-17 15:20:00,302.31,303.51,302.03,303.31,47633.0,294.0304,295.1975,293.758,295.003,47633.0
2023-03-17 15:30:00,303.3,303.32,302.42,303.12,19605.0,294.9932,295.0127,294.1373,294.8182,19605.0
2023-03-17 15:40:00,303.18,303.79,302.43,302.92,30648.0,294.8765,295.4698,294.1471,294.6236,30648.0
2023-03-17 15:50:00,302.99,305.16,302.99,304.91,132298.0,294.6917,296.8023,294.6917,296.5591,132298.0
2023-03-20 09:30:00,307.48,309.5,307.48,308.92,17839.0,299.0588,301.0234,299.0588,300.4593,17839.0
2023-03-20 09:40:00,308.56,310.65,308.12,310.61,37164.0,300.1092,302.1419,299.6812,302.103,37164.0
2023-03-20 09:50:00,310.4,312.21,310.27,311.24,13428.0,301.8988,303.6592,301.7723,302.7158,13428.0
2023-03-20 10:00:00,311.23,312.52,310.72,310.75,29572.0,302.7061,303.9607,302.21,302.2392,29572.0
2023-03-20 10:10:00,311.17,311.93,310.71,310.9,5220.0,302.6477,303.3869,302.2003,302.3851,5220.0
2023-03-20 10:20:00,310.81,313.11,310.81,312.84,9903.0,302.2976,304.5346,302.2976,304.272,9903.0
2023-03-20 10:30:00,312.94,313.92,312.79,313.39,8083.0,304.3692,305.3224,304.2233,304.8069,8083.0
2023-03-20 10:40:00,313.19,313.83,312.57,313.83,11357.0,304.6124,305.2348,304.0094,305.2348,11357.0
2023-03-20 10:50:00,313.67,313.99,313.06,313.87,16838.0,305.0792,305.3905,304.4859,305.2738,16838.0
2023-03-20 11:00:00,313.87,314.74,313.87,314.19,8182.0,305.2738,306.1199,305.2738,305.585,8182.0
2023-03-20 11:10:00,314.37,314.37,313.57,314.17,16118.0,305.7601,305.7601,304.982,305.5655,16118.0
2023-03-20 11:20:00,314.12,315.8,314.12,315.8,9129.0,305.5169,307.1509,305.5169,307.1509,9129.0
2023-03-20 11:30:00,315.71,315.98,315.5,315.98,9097.0,307.0634,307.326,306.8591,307.326,9097.0
2023-03-20 11:40:00,316.15,316.15,314.67,314.84,12090.0,307.4913,307.4913,306.0518,306.2172,12090.0
2023-03-20 11:50:00,314.9,315.27,313.86,314.02,16061.0,306.2755,306.6354,305.264,305.4196,16061.0
2023-03-20 12:00:00,313.88,314.09,313.23,313.28,11072.0,305.2835,305.4877,304.6513,304.6999,11072.0
2023-03-20 12:10:00,313.09,313.4,312.33,312.8,11086.0,304.5151,304.8166,303.7759,304.2331,11086.0
2023-03-20 12:20:00,312.8,312.86,312.06,312.78,18408.0,304.2331,304.2914,303.5133,304.2136,18408.0
2023-03-20 12:30:00,312.87,313.65,312.85,313.65,3122.0,304.3011,305.0598,304.2817,305.0598,3122.0
2023-03-20 12:40:00,313.81,314.43,313.58,314.22,5299.0,305.2154,305.8184,304.9917,305.6142,5299.0
2023-03-20 12:50:00,314.45,315.13,314.36,314.66,6890.0,305.8379,306.4992,305.7503,306.0421,6890.0
2023-03-20 13:00:00,314.69,315.8,314.69,315.53,9722.0,306.0713,307.1509,306.0713,306.8883,9722.0
2023-03-20 13:10:00,315.52,315.54,314.78,314.87,10368.0,306.8786,306.898,306.1588,306.2464,10368.0
2023-03-20 13:20:00,314.87,315.14,314.57,314.65,11634.0,306.2464,306.509,305.9546,306.0324,11634.0
2023-03-20 13:30:00,314.58,315.28,314.42,314.75,8588.0,305.9643,306.6451,305.8087,306.1296,8588.0
2023-03-20 13:40:00,314.88,315.16,314.78,315.0,5832.0,306.2561,306.5284,306.1588,306.3728,5832.0
2023-03-20 13:50:00,315.11,315.11,314.26,314.87,9347.0,306.4798,306.4798,305.6531,306.2464,9347.0
2023-03-20 14:00:00,314.74,315.06,314.63,314.69,6672.0,306.1199,306.4312,306.0129,306.0713,6672.0
2023-03-20 14:10:00,314.89,315.06,314.47,315.02,6643.0,306.2658,306.4312,305.8573,306.3923,6643.0
2023-03-20 14:20:00,315.0,315.63,314.87,315.32,10078.0,306.3728,306.9855,306.2464,306.684,10078.0
2023-03-20 14:30:00,315.15,315.29,314.58,314.84,8098.0,306.5187,306.6549,305.9643,306.2172,8098.0
2023-03-20 14:40:00,314.84,315.39,314.63,315.08,9614.0,306.2172,306.7521,306.0129,306.4506,9614.0
2023-03-20 14:50:00,315.23,315.59,314.95,315.06,5746.0,306.5965,306.9466,306.3242,306.4312,5746.0
2023-03-20 15:00:00,315.01,315.25,314.74,314.82,12820.0,306.3825,306.616,306.1199,306.1977,12820.0
2023-03-20 15:10:00,314.83,315.27,314.68,315.27,5850.0,306.2075,306.6354,306.0616,306.6354,5850.0
2023-03-20 15:20:00,315.24,315.73,314.59,315.72,18781.0,306.6062,307.0828,305.974,307.0731,18781.0
2023-03-20 15:30:00,315.7,316.29,315.55,315.81,22468.0,307.0536,307.6275,306.9077,307.1606,22468.0
2023-03-20 15:40:00,315.71,316.23,315.49,316.07,50256.0,307.0634,307.5691,306.8494,307.4135,50256.0
2023-03-20 15:50:00,316.08,316.52,315.63,315.87,123409.0,307.4232,307.8512,306.9855,307.219,123409.0
2023-03-21 09:30:00,322.58,323.85,322.32,322.86,13502.0,313.7452,314.9804,313.4923,314.0175,13502.0
2023-03-21 09:40:00,323.62,326.12,322.82,324.21,32974.0,314.7567,317.1882,313.9786,315.3306,32974.0
2023-03-21 09:50:00,324.38,326.28,324.23,325.48,22568.0,315.4959,317.3439,315.35,316.5658,22568.0
2023-03-21 10:00:00,325.48,326.17,324.81,324.84,11256.0,316.5658,317.2369,315.9141,315.9433,11256.0
2023-03-21 10:10:00,325.28,325.51,324.0,324.96,33208.0,316.3713,316.595,315.1263,316.06,33208.0
2023-03-21 10:20:00,324.9,325.41,323.87,324.0,56292.0,316.0017,316.4977,314.9999,315.1263,56292.0
2023-03-21 10:30:00,324.0,325.21,323.96,325.1,20474.0,315.1263,316.3032,315.0874,316.1962,20474.0
2023-03-21 10:40:00,324.91,325.11,324.36,324.93,5777.0,316.0114,316.2059,315.4765,316.0308,5777.0
2023-03-21 10:50:00,324.66,324.68,323.8,323.9,12113.0,315.7682,315.7877,314.9318,315.029,12113.0
2023-03-21 11:00:00,323.9,325.19,323.73,325.19,20420.0,315.029,316.2837,314.8637,316.2837,20420.0
2023-03-21 11:10:00,325.25,325.87,324.75,325.84,16708.0,316.3421,316.9451,315.8558,316.9159,16708.0
2023-03-21 11:20:00,325.99,326.56,325.88,326.45,13804.0,317.0618,317.6162,316.9548,317.5092,13804.0
2023-03-21 11:30:00,326.44,327.34,326.44,326.8,23844.0,317.4995,318.3748,317.4995,317.8496,23844.0
2023-03-21 11:40:00,326.81,326.9,325.63,326.44,14850.0,317.8594,317.9469,316.7117,317.4995,14850.0
2023-03-21 11:50:00,326.44,326.97,325.83,326.58,25298.0,317.4995,318.015,316.9062,317.6356,25298.0
2023-03-21 12:00:00,326.44,326.81,325.82,326.17,9215.0,317.4995,317.8594,316.8965,317.2369,9215.0
2023-03-21 12:10:00,326.13,327.3,326.1,326.75,27859.0,317.198,318.3359,317.1688,317.801,27859.0
2023-03-21 12:20:00,326.75,327.55,326.54,327.55,13070.0,317.801,318.5791,317.5967,318.5791,13070.0
2023-03-21 12:30:00,327.56,328.75,327.28,328.16,43719.0,318.5888,319.7462,318.3165,319.1724,43719.0
2023-03-21 12:40:00,328.38,328.38,327.36,327.42,11819.0,319.3864,319.3864,318.3943,318.4526,11819.0
2023-03-21 12:50:00,327.42,327.95,327.1,327.11,8410.0,318.4526,318.9681,318.1414,318.1511,8410.0
2023-03-21 13:00:00,327.1,327.22,326.1,326.11,12220.0,318.1414,318.2581,317.1688,317.1785,12220.0
2023-03-21 13:10:00,326.09,326.63,326.07,326.21,7805.0,317.1591,317.6843,317.1396,317.2758,7805.0
2023-03-21 13:20:00,326.11,327.25,326.11,327.25,6035.0,317.1785,318.2873,317.1785,318.2873,6035.0
2023-03-21 13:30:00,327.24,327.83,326.85,327.83,13023.0,318.2776,318.8514,317.8983,318.8514,13023.0
2023-03-21 13:40:00,327.78,327.98,327.13,327.13,5235.0,318.8028,318.9973,318.1706,318.1706,5235.0
2023-03-21 13:50:00,327.12,327.26,326.05,326.22,7882.0,318.1609,318.297,317.1202,317.2855,7882.0
2023-03-21 14:00:00,326.2,326.68,326.0,326.28,8977.0,317.2661,317.7329,317.0715,317.3439,8977.0
2023-03-21 14:10:00,326.39,326.41,325.74,326.18,6654.0,317.4509,317.4703,316.8187,317.2466,6654.0
2023-03-21 14:20:00,326.28,326.93,326.28,326.61,4280.0,317.3439,317.9761,317.3439,317.6648,4280.0
2023-03-21 14:30:00,326.62,326.81,326.12,326.18,7196.0,317.6746,317.8594,317.1882,317.2466,7196.0
2023-03-21 14:40:00,326.17,326.72,326.17,326.51,9133.0,317.2369,317.7718,317.2369,317.5676,9133.0
2023-03-21 14:50:00,326.55,326.63,325.84,326.37,9249.0,317.6065,317.6843,316.9159,317.4314,9249.0
2023-03-21 15:00:00,326.17,326.78,326.1,326.54,6802.0,317.2369,317.8302,317.1688,317.5967,6802.0
2023-03-21 15:10:00,326.45,326.82,326.04,326.65,9340.0,317.5092,317.8691,317.1104,317.7037,9340.0
2023-03-21 15:20:00,326.56,326.72,326.11,326.36,18974.0,317.6162,317.7718,317.1785,317.4217,18974.0
2023-03-21 15:30:00,326.36,326.62,325.63,326.55,11583.0,317.4217,317.6746,316.7117,317.6065,11583.0
2023-03-21 15:40:00,326.55,327.46,326.48,327.46,18187.0,317.6065,318.4915,317.5384,318.4915,18187.0
2023-03-21 15:50:00,327.31,327.73,325.99,326.34,88941.0,318.3457,318.7542,317.0618,317.4022,88941.0
2023-03-22 09:30:00,326.21,328.71,326.12,327.3,13414.0,317.2758,319.7073,317.1882,318.3359,13414.0
2023-03-22 09:40:00,326.77,327.97,325.96,326.45,6212.0,317.8204,318.9876,317.0326,317.5092,6212.0
2023-03-22 09:50:00,326.99,329.14,326.98,328.25,14873.0,318.0344,320.1255,318.0247,319.2599,14873.0
2023-03-22 10:00:00,328.56,329.32,327.73,329.3,14014.0,319.5614,320.3006,318.7542,320.2812,14014.0
2023-03-22 10:10:00,329.24,329.55,328.26,328.74,11373.0,320.2228,320.5243,319.2696,319.7365,11373.0
2023-03-22 10:20:00,328.87,329.47,328.42,329.38,13149.0,319.8629,320.4465,319.4253,320.359,13149.0
2023-03-22 10:30:00,329.21,329.66,327.95,328.02,14965.0,320.1936,320.6313,318.9681,319.0362,14965.0
2023-03-22 10:40:00,327.84,328.11,327.34,327.38,6078.0,318.8611,319.1237,318.3748,318.4137,6078.0
2023-03-22 10:50:00,327.53,327.94,327.44,327.62,5261.0,318.5596,318.9584,318.4721,318.6472,5261.0
2023-03-22 11:00:00,327.67,328.14,327.62,327.82,8352.0,318.6958,319.1529,318.6472,318.8417,8352.0
2023-03-22 11:10:00,327.63,327.66,327.1,327.43,5439.0,318.6569,318.6861,318.1414,318.4624,5439.0
2023-03-22 11:20:00,327.53,327.99,327.51,327.56,4128.0,318.5596,319.007,318.5402,318.5888,4128.0
2023-03-22 11:30:00,327.61,328.21,327.46,328.09,7811.0,318.6374,319.221,318.4915,319.1043,7811.0
2023-03-22 11:40:00,327.71,327.88,327.34,327.82,9320.0,318.7347,318.9,318.3748,318.8417,9320.0
2023-03-22 11:50:00,327.92,328.26,327.75,327.82,5237.0,318.9389,319.2696,318.7736,318.8417,5237.0
2023-03-22 12:00:00,327.83,328.04,327.51,327.63,5089.0,318.8514,319.0557,318.5402,318.6569,5089.0
2023-03-22 12:10:00,327.67,328.03,327.5,327.94,5679.0,318.6958,319.0459,318.5305,318.9584,5679.0
2023-03-22 12:20:00,328.23,328.43,328.14,328.18,7143.0,319.2405,319.435,319.1529,319.1918,7143.0
2023-03-22 12:30:00,328.18,328.76,328.18,328.63,7389.0,319.1918,319.7559,319.1918,319.6295,7389.0
2023-03-22 12:40:00,328.56,328.93,328.28,328.34,15993.0,319.5614,319.9213,319.2891,319.3474,15993.0
2023-03-22 12:50:00,328.2,328.26,327.4,327.4,15543.0,319.2113,319.2696,318.4332,318.4332,15543.0
2023-03-22 13:00:00,327.46,327.46,326.29,326.53,5460.0,318.4915,318.4915,317.3536,317.587,5460.0
2023-03-22 13:10:00,326.39,327.25,326.39,327.25,5607.0,317.4509,318.2873,317.4509,318.2873,5607.0
2023-03-22 13:20:00,327.19,327.33,326.92,327.25,11919.0,318.2289,318.3651,317.9663,318.2873,11919.0
2023-03-22 13:30:00,327.32,327.41,326.3,326.3,4669.0,318.3554,318.4429,317.3633,317.3633,4669.0
2023-03-22 13:40:00,326.4,327.59,326.3,327.48,6804.0,317.4606,318.618,317.3633,318.511,6804.0
2023-03-22 13:50:00,327.59,328.17,327.52,328.17,8989.0,318.618,319.1821,318.5499,319.1821,8989.0
2023-03-22 14:00:00,328.17,331.26,328.17,330.06,15705.0,319.1821,322.1875,319.1821,321.0203,15705.0
2023-03-22 14:10:00,330.1,330.65,329.46,330.58,20898.0,321.0592,321.5942,320.4368,321.5261,20898.0
2023-03-22 14:20:00,330.6,330.81,329.72,330.63,30387.0,321.5456,321.7498,320.6897,321.5747,30387.0
2023-03-22 14:30:00,330.63,331.06,328.44,329.79,13126.0,321.5747,321.993,319.4447,320.7577,13126.0
2023-03-22 14:40:00,330.0,333.47,329.99,332.61,19322.0,320.962,324.3369,320.9523,323.5005,19322.0
2023-03-22 14:50:00,332.6,333.14,329.5,329.65,31152.0,323.4908,324.016,320.4757,320.6216,31152.0
2023-03-22 15:00:00,329.55,330.04,325.86,326.23,33506.0,320.5243,321.0009,316.9354,317.2952,33506.0
2023-03-22 15:10:00,326.73,328.57,326.52,328.06,26349.0,317.7815,319.5711,317.5773,319.0751,26349.0
2023-03-22 15:20:00,328.08,329.46,327.64,328.63,7530.0,319.0946,320.4368,318.6666,319.6295,7530.0
2023-03-22 15:30:00,328.33,328.78,324.81,325.73,45517.0,319.3377,319.7754,315.9141,316.8089,45517.0
2023-03-22 15:40:00,325.75,326.59,324.28,324.83,51226.0,316.8284,317.6454,315.3986,315.9336,51226.0
2023-03-22 15:50:00,324.71,324.71,321.89,321.99,93999.0,315.8169,315.8169,313.0741,313.1714,93999.0
2023-03-23 09:30:00,321.51,324.58,321.51,324.39,15214.0,312.7045,315.6904,312.7045,315.5056,15214.0
2023-03-23 09:40:00,324.09,325.27,323.89,324.76,6144.0,315.2138,316.3615,315.0193,315.8655,6144.0
2023-03-23 09:50:00,324.56,324.57,322.75,323.65,11399.0,315.671,315.6807,313.9105,314.7859,11399.0
2023-03-23 10:00:00,323.93,325.06,323.93,324.73,4307.0,315.0582,316.1573,315.0582,315.8363,4307.0
2023-03-23 10:10:00,324.69,325.15,324.38,324.87,5432.0,315.7974,316.2448,315.4959,315.9725,5432.0
2023-03-23 10:20:00,324.73,325.2,324.15,324.68,5272.0,315.8363,316.2934,315.2722,315.7877,5272.0
2023-03-23 10:30:00,324.69,325.01,324.0,325.01,3089.0,315.7974,316.1086,315.1263,316.1086,3089.0
2023-03-23 10:40:00,324.87,326.26,324.86,325.92,4169.0,315.9725,317.3244,315.9628,316.9937,4169.0
2023-03-23 10:50:00,325.99,326.81,325.99,326.58,4514.0,317.0618,317.8594,317.0618,317.6356,4514.0
2023-03-23 11:00:00,326.8,327.69,326.8,327.45,4379.0,317.8496,318.7152,317.8496,318.4818,4379.0
2023-03-23 11:10:00,327.46,327.63,326.07,326.07,6137.0,318.4915,318.6569,317.1396,317.1396,6137.0
2023-03-23 11:20:00,326.1,326.45,325.74,326.04,6605.0,317.1688,317.5092,316.8187,317.1104,6605.0
2023-03-23 11:30:00,326.12,326.5,325.9,326.23,3000.0,317.1882,317.5578,316.9743,317.2952,3000.0
2023-03-23 11:40:00,326.27,326.42,325.69,326.42,3296.0,317.3341,317.48,316.77,317.48,3296.0
2023-03-23 11:50:00,326.26,326.5,325.85,325.86,2556.0,317.3244,317.5578,316.9256,316.9354,2556.0
2023-03-23 12:00:00,325.81,326.22,325.81,325.96,4942.0,316.8867,317.2855,316.8867,317.0326,4942.0
2023-03-23 12:10:00,325.96,325.96,325.06,325.37,7730.0,317.0326,317.0326,316.1573,316.4588,7730.0
2023-03-23 12:20:00,325.25,325.74,325.08,325.48,5621.0,316.3421,316.8187,316.1767,316.5658,5621.0
2023-03-23 12:30:00,325.46,325.63,324.95,324.95,3710.0,316.5463,316.7117,316.0503,316.0503,3710.0
2023-03-23 12:40:00,325.02,325.09,324.6,325.07,23919.0,316.1184,316.1865,315.7099,316.167,23919.0
2023-03-23 12:50:00,325.0,325.15,324.65,324.73,5054.0,316.0989,316.2448,315.7585,315.8363,5054.0
2023-03-23 13:00:00,324.73,324.73,324.12,324.27,8951.0,315.8363,315.8363,315.243,315.3889,8951.0
2023-03-23 13:10:00,324.36,324.46,323.5,323.52,3930.0,315.4765,315.5737,314.64,314.6595,3930.0
2023-03-23 13:20:00,323.59,324.11,322.7,323.21,9433.0,314.7275,315.2333,313.8619,314.3579,9433.0
2023-03-23 13:30:00,323.47,324.24,323.43,324.11,7406.0,314.6108,315.3597,314.5719,315.2333,7406.0
2023-03-23 13:40:00,324.16,324.55,323.62,323.78,8147.0,315.2819,315.6612,314.7567,314.9123,8147.0
2023-03-23 13:50:00,323.8,323.82,322.84,322.84,8838.0,314.9318,314.9512,313.9981,313.9981,8838.0
2023-03-23 14:00:00,322.92,323.2,322.1,322.1,9259.0,314.0759,314.3482,313.2783,313.2783,9259.0
2023-03-23 14:10:00,322.16,322.17,321.55,321.72,11015.0,313.3367,313.3464,312.7434,312.9088,11015.0
2023-03-23 14:20:00,321.69,321.75,319.71,319.71,4701.0,312.8796,312.9379,310.9538,310.9538,4701.0
2023-03-23 14:30:00,319.72,320.07,318.85,319.07,41159.0,310.9635,311.3039,310.1174,310.3313,41159.0
2023-03-23 14:40:00,318.87,318.87,316.82,317.17,15705.0,310.1368,310.1368,308.143,308.4834,15705.0
2023-03-23 14:50:00,317.2,318.07,316.23,318.07,19610.0,308.5125,309.3587,307.5691,309.3587,19610.0
2023-03-23 15:00:00,318.07,320.38,318.07,319.46,16639.0,309.3587,311.6055,309.3587,310.7107,16639.0
2023-03-23 15:10:00,319.64,319.97,318.5,318.58,33604.0,310.8857,311.2067,309.7769,309.8548,33604.0
2023-03-23 15:20:00,318.6,319.36,317.62,318.88,16596.0,309.8742,310.6134,308.921,310.1465,16596.0
2023-03-23 15:30:00,318.91,320.33,318.61,320.16,19338.0,310.1757,311.5568,309.8839,311.3915,19338.0
2023-03-23 15:40:00,319.96,321.73,319.86,321.02,20241.0,311.197,312.9185,311.0997,312.2279,20241.0
2023-03-23 15:50:00,321.22,322.5,319.55,320.42,92720.0,312.4224,313.6674,310.7982,311.6444,92720.0
2023-03-24 09:30:00,315.62,317.12,313.93,314.82,15022.0,306.9758,308.4347,305.3321,306.1977,15022.0
2023-03-24 09:40:00,314.91,315.1,310.78,311.48,8092.0,306.2853,306.4701,302.2684,302.9492,8092.0
2023-03-24 09:50:00,311.88,313.76,311.64,313.76,19370.0,303.3383,305.1668,303.1048,305.1668,19370.0
2023-03-24 10:00:00,314.07,315.75,314.07,314.96,6774.0,305.4683,307.1023,305.4683,306.3339,6774.0
2023-03-24 10:10:00,314.78,315.98,313.44,313.44,5666.0,306.1588,307.326,304.8555,304.8555,5666.0
2023-03-24 10:20:00,313.89,315.92,313.46,315.88,4557.0,305.2932,307.2676,304.875,307.2287,4557.0
2023-03-24 10:30:00,315.94,316.78,315.15,315.16,8636.0,307.2871,308.1041,306.5187,306.5284,8636.0
2023-03-24 10:40:00,315.03,315.03,312.82,313.4,45628.0,306.402,306.402,304.2525,304.8166,45628.0
2023-03-24 10:50:00,313.16,314.27,313.16,314.27,9071.0,304.5832,305.6628,304.5832,305.6628,9071.0
2023-03-24 11:00:00,314.04,314.47,313.5,313.5,3478.0,305.4391,305.8573,304.9139,304.9139,3478.0
2023-03-24 11:10:00,313.5,314.03,312.79,313.91,5882.0,304.9139,305.4294,304.2233,305.3127,5882.0
2023-03-24 11:20:00,314.25,315.24,313.85,314.75,7718.0,305.6433,306.6062,305.2543,306.1296,7718.0
2023-03-24 11:30:00,314.75,315.71,314.63,315.03,5905.0,306.1296,307.0634,306.0129,306.402,5905.0
2023-03-24 11:40:00,315.13,317.34,314.97,317.2,10502.0,306.4992,308.6487,306.3436,308.5125,10502.0
2023-03-24 11:50:00,317.15,318.16,316.57,317.87,20752.0,308.4639,309.4463,307.8998,309.1642,20752.0
2023-03-24 12:00:00,317.96,318.7,317.66,317.66,17742.0,309.2517,309.9715,308.9599,308.9599,17742.0
2023-03-24 12:10:00,317.72,317.77,316.88,317.13,5047.0,309.0183,309.0669,308.2013,308.4445,5047.0
2023-03-24 12:20:00,317.22,317.57,317.0,317.52,4247.0,308.532,308.8724,308.318,308.8238,4247.0
2023-03-24 12:30:00,317.63,318.01,317.37,317.88,3225.0,308.9308,309.3004,308.6779,309.1739,3225.0
2023-03-24 12:40:00,317.86,318.66,317.8,318.53,2854.0,309.1545,309.9326,309.0961,309.8061,2854.0
2023-03-24 12:50:00,318.65,318.75,318.12,318.28,4336.0,309.9228,310.0201,309.4074,309.563,4336.0
2023-03-24 13:00:00,318.61,318.62,318.14,318.17,4604.0,309.8839,309.8937,309.4268,309.456,4604.0
2023-03-24 13:10:00,318.21,318.3,317.61,317.78,2967.0,309.4949,309.5824,308.9113,309.0767,2967.0
2023-03-24 13:20:00,317.78,319.03,317.78,318.59,6363.0,309.0767,310.2924,309.0767,309.8645,6363.0
2023-03-24 13:30:00,318.81,319.12,318.71,319.0,3003.0,310.0785,310.38,309.9812,310.2633,3003.0
2023-03-24 13:40:00,319.28,319.39,318.12,318.21,22725.0,310.5356,310.6426,309.4074,309.4949,22725.0
2023-03-24 13:50:00,318.22,318.44,317.89,318.44,4403.0,309.5046,309.7186,309.1837,309.7186,4403.0
2023-03-24 14:00:00,318.67,319.25,318.6,319.25,3525.0,309.9423,310.5064,309.8742,310.5064,3525.0
2023-03-24 14:10:00,319.14,319.34,319.0,319.19,9586.0,310.3994,310.5939,310.2633,310.448,9586.0
2023-03-24 14:20:00,319.25,319.39,318.91,319.26,7561.0,310.5064,310.6426,310.1757,310.5161,7561.0
2023-03-24 14:30:00,319.27,319.96,319.1,319.77,9456.0,310.5259,311.197,310.3605,311.0122,9456.0
2023-03-24 14:40:00,319.64,319.98,319.56,319.78,5140.0,310.8857,311.2164,310.8079,311.0219,5140.0
2023-03-24 14:50:00,319.7,320.13,319.44,319.44,12190.0,310.9441,311.3623,310.6912,310.6912,12190.0
2023-03-24 15:00:00,319.43,319.44,318.91,319.07,13017.0,310.6815,310.6912,310.1757,310.3313,13017.0
2023-03-24 15:10:00,319.17,319.9,319.1,319.88,6241.0,310.4286,311.1386,310.3605,311.1191,6241.0
2023-03-24 15:20:00,319.97,320.51,319.9,320.41,7116.0,311.2067,311.7319,311.1386,311.6346,7116.0
2023-03-24 15:30:00,320.33,320.82,320.11,320.28,12031.0,311.5568,312.0334,311.3428,311.5082,12031.0
2023-03-24 15:40:00,320.35,320.44,319.97,320.19,14168.0,311.5763,311.6638,311.2067,311.4207,14168.0
2023-03-24 15:50:00,320.02,321.03,319.89,321.02,53088.0,311.2553,312.2377,311.1289,312.2279,53088.0
2023-03-27 09:30:00,325.62,325.83,323.02,323.31,11322.0,316.7019,316.9062,314.1732,314.4552,11322.0
2023-03-27 09:40:00,323.1,325.03,323.09,325.03,7526.0,314.251,316.1281,314.2412,316.1281,7526.0
2023-03-27 09:50:00,324.93,325.41,324.34,324.81,5630.0,316.0308,316.4977,315.457,315.9141,5630.0
2023-03-27 10:00:00,324.63,324.64,323.31,323.42,2833.0,315.7391,315.7488,314.4552,314.5622,2833.0
2023-03-27 10:10:00,323.7,324.0,322.42,322.75,6189.0,314.8345,315.1263,313.5896,313.9105,6189.0
2023-03-27 10:20:00,322.73,323.06,322.0,322.52,4079.0,313.8911,314.2121,313.1811,313.6868,4079.0
2023-03-27 10:30:00,322.4,323.02,321.89,322.76,5574.0,313.5701,314.1732,313.0741,313.9203,5574.0
2023-03-27 10:40:00,322.82,323.08,322.4,322.7,4980.0,313.9786,314.2315,313.5701,313.8619,4980.0
2023-03-27 10:50:00,322.91,323.13,322.4,322.44,3544.0,314.0662,314.2801,313.5701,313.609,3544.0
2023-03-27 11:00:00,322.54,322.54,321.52,321.96,4713.0,313.7063,313.7063,312.7142,313.1422,4713.0
2023-03-27 11:10:00,321.95,322.51,321.95,321.95,4424.0,313.1325,313.6771,313.1325,313.1325,4424.0
2023-03-27 11:20:00,321.99,323.41,321.99,323.41,4008.0,313.1714,314.5525,313.1714,314.5525,4008.0
2023-03-27 11:30:00,323.28,323.59,323.14,323.51,4030.0,314.426,314.7275,314.2899,314.6497,4030.0
2023-03-27 11:40:00,323.39,323.67,323.17,323.49,2850.0,314.533,314.8053,314.319,314.6303,2850.0
2023-03-27 11:50:00,323.46,323.59,322.71,323.59,3350.0,314.6011,314.7275,313.8716,314.7275,3350.0
2023-03-27 12:00:00,323.57,324.23,323.42,323.62,3132.0,314.7081,315.35,314.5622,314.7567,3132.0
2023-03-27 12:10:00,323.71,324.51,323.71,324.5,1934.0,314.8443,315.6223,314.8443,315.6126,1934.0
2023-03-27 12:20:00,324.41,324.48,324.04,324.12,5264.0,315.5251,315.5932,315.1652,315.243,5264.0
2023-03-27 12:30:00,324.26,324.46,323.45,323.91,10607.0,315.3792,315.5737,314.5914,315.0388,10607.0
2023-03-27 12:40:00,323.85,324.2,323.57,324.2,4546.0,314.9804,315.3208,314.7081,315.3208,4546.0
2023-03-27 12:50:00,324.19,324.72,323.97,324.23,5677.0,315.3111,315.8266,315.0971,315.35,5677.0
2023-03-27 13:00:00,324.26,325.11,324.26,324.5,4050.0,315.3792,316.2059,315.3792,315.6126,4050.0
2023-03-27 13:10:00,324.32,324.68,323.94,324.68,4200.0,315.4375,315.7877,315.068,315.7877,4200.0
2023-03-27 13:20:00,324.69,325.18,324.67,325.17,2965.0,315.7974,316.274,315.778,316.2643,2965.0
2023-03-27 13:30:00,325.18,325.37,324.78,325.05,4581.0,316.274,316.4588,315.8849,316.1476,4581.0
2023-03-27 13:40:00,324.97,325.55,324.97,325.3,4324.0,316.0697,316.6339,316.0697,316.3907,4324.0
2023-03-27 13:50:00,324.89,325.18,324.6,324.76,7786.0,315.9919,316.274,315.7099,315.8655,7786.0
2023-03-27 14:00:00,324.63,324.97,324.2,324.91,14070.0,315.7391,316.0697,315.3208,316.0114,14070.0
2023-03-27 14:10:00,324.81,324.89,324.03,324.6,24133.0,315.9141,315.9919,315.1555,315.7099,24133.0
2023-03-27 14:20:00,324.59,324.82,324.38,324.74,18016.0,315.7002,315.9239,315.4959,315.846,18016.0
2023-03-27 14:30:00,324.72,325.47,324.62,325.23,7132.0,315.8266,316.5561,315.7293,316.3226,7132.0
2023-03-27 14:40:00,325.31,325.63,325.08,325.5,5713.0,316.4004,316.7117,316.1767,316.5852,5713.0
2023-03-27 14:50:00,325.5,325.72,325.08,325.42,6589.0,316.5852,316.7992,316.1767,316.5074,6589.0
2023-03-27 15:00:00,325.52,325.94,324.88,324.88,9482.0,316.6047,317.0132,315.9822,315.9822,9482.0
2023-03-27 15:10:00,324.82,325.13,324.5,324.86,17763.0,315.9239,316.2254,315.6126,315.9628,17763.0
2023-03-27 15:20:00,324.77,325.24,324.65,324.98,9445.0,315.8752,316.3323,315.7585,316.0795,9445.0
2023-03-27 15:30:00,325.04,325.34,324.81,325.03,8638.0,316.1378,316.4296,315.9141,316.1281,8638.0
2023-03-27 15:40:00,324.98,325.49,324.38,324.69,12615.0,316.0795,316.5755,315.4959,315.7974,12615.0
2023-03-27 15:50:00,324.5,325.23,324.11,324.74,53205.0,315.6126,316.3226,315.2333,315.846,53205.0
2023-03-28 09:30:00,324.55,327.98,324.55,327.33,6951.0,315.6612,318.9973,315.6612,318.3651,6951.0
2023-03-28 09:40:00,327.79,328.89,327.61,327.76,10417.0,318.8125,319.8824,318.6374,318.7833,10417.0
2023-03-28 09:50:00,328.0,328.0,326.44,326.44,6025.0,319.0168,319.0168,317.4995,317.4995,6025.0
2023-03-28 10:00:00,326.98,328.29,326.34,328.0,3984.0,318.0247,319.2988,317.4022,319.0168,3984.0
2023-03-28 10:10:00,328.69,328.69,327.74,328.31,5842.0,319.6879,319.6879,318.7639,319.3183,5842.0
2023-03-28 10:20:00,328.49,328.72,328.03,328.1,3601.0,319.4933,319.717,319.0459,319.114,3601.0
2023-03-28 10:30:00,328.51,329.0,326.99,327.33,11831.0,319.5128,319.9894,318.0344,318.3651,11831.0
2023-03-28 10:40:00,327.16,328.09,327.06,328.05,4569.0,318.1998,319.1043,318.1025,319.0654,4569.0
2023-03-28 10:50:00,328.16,328.47,328.05,328.43,4739.0,319.1724,319.4739,319.0654,319.435,4739.0
2023-03-28 11:00:00,328.41,328.98,327.34,327.37,5484.0,319.4155,319.9699,318.3748,318.404,5484.0
2023-03-28 11:10:00,327.43,327.81,327.17,327.68,4601.0,318.4624,318.832,318.2095,318.7055,4601.0
2023-03-28 11:20:00,327.92,328.61,327.92,328.42,4242.0,318.9389,319.6101,318.9389,319.4253,4242.0
2023-03-28 11:30:00,328.54,329.26,328.4,329.02,4857.0,319.542,320.2422,319.4058,320.0088,4857.0
2023-03-28 11:40:00,329.1,329.1,327.7,327.7,3971.0,320.0866,320.0866,318.725,318.725,3971.0
2023-03-28 11:50:00,327.99,328.36,327.84,328.31,2760.0,319.007,319.3669,318.8611,319.3183,2760.0
2023-03-28 12:00:00,328.55,328.55,327.81,327.87,12149.0,319.5517,319.5517,318.832,318.8903,12149.0
2023-03-28 12:10:00,327.81,328.15,327.53,327.54,6236.0,318.832,319.1627,318.5596,318.5694,6236.0
2023-03-28 12:20:00,327.56,327.9,327.3,327.42,2977.0,318.5888,318.9195,318.3359,318.4526,2977.0
2023-03-28 12:30:00,327.28,327.57,327.17,327.57,1707.0,318.3165,318.5985,318.2095,318.5985,1707.0
2023-03-28 12:40:00,327.61,328.12,327.6,328.1,1812.0,318.6374,319.1335,318.6277,319.114,1812.0
2023-03-28 12:50:00,327.96,328.31,327.83,328.11,2514.0,318.9779,319.3183,318.8514,319.1237,2514.0
2023-03-28 13:00:00,328.26,328.26,327.32,327.32,1468.0,319.2696,319.2696,318.3554,318.3554,1468.0
2023-03-28 13:10:00,327.49,327.49,326.85,327.05,1259.0,318.5207,318.5207,317.8983,318.0928,1259.0
2023-03-28 13:20:00,326.94,327.05,326.82,327.05,1417.0,317.9858,318.0928,317.8691,318.0928,1417.0
2023-03-28 13:30:00,326.97,327.19,326.59,326.69,2847.0,318.015,318.2289,317.6454,317.7426,2847.0
2023-03-28 13:40:00,326.67,326.8,326.31,326.48,2226.0,317.7232,317.8496,317.373,317.5384,2226.0
2023-03-28 13:50:00,326.42,326.83,326.28,326.7,3672.0,317.48,317.8788,317.3439,317.7524,3672.0
2023-03-28 14:00:00,326.84,327.57,326.83,327.44,3957.0,317.8885,318.5985,317.8788,318.4721,3957.0
2023-03-28 14:10:00,327.35,327.42,326.71,326.71,3562.0,318.3846,318.4526,317.7621,317.7621,3562.0
2023-03-28 14:20:00,326.87,326.87,326.38,326.44,2745.0,317.9177,317.9177,317.4411,317.4995,2745.0
2023-03-28 14:30:00,326.6,326.6,326.03,326.04,11614.0,317.6551,317.6551,317.1007,317.1104,11614.0
2023-03-28 14:40:00,326.04,326.69,325.97,326.25,4422.0,317.1104,317.7426,317.0424,317.3147,4422.0
2023-03-28 14:50:00,326.26,326.76,326.23,326.67,10073.0,317.3244,317.8107,317.2952,317.7232,10073.0
2023-03-28 15:00:00,326.67,327.01,326.66,326.72,4626.0,317.7232,318.0539,317.7135,317.7718,4626.0
2023-03-28 15:10:00,326.74,326.75,325.82,325.82,3000.0,317.7913,317.801,316.8965,316.8965,3000.0
2023-03-28 15:20:00,325.97,326.12,325.64,325.88,4815.0,317.0424,317.1882,316.7214,316.9548,4815.0
2023-03-28 15:30:00,325.88,326.96,325.72,326.7,8969.0,316.9548,318.0052,316.7992,317.7524,8969.0
2023-03-28 15:40:00,326.71,326.97,326.45,326.97,7536.0,317.7621,318.015,317.5092,318.015,7536.0
2023-03-28 15:50:00,327.02,327.75,327.02,327.74,56085.0,318.0636,318.7736,318.0636,318.7639,56085.0
2023-03-29 09:30:00,331.0,331.94,329.7,329.72,10161.0,321.9346,322.8489,320.6702,320.6897,10161.0
2023-03-29 09:40:00,330.41,331.44,329.98,330.79,7488.0,321.3608,322.3625,320.9425,321.7303,7488.0
2023-03-29 09:50:00,331.04,331.52,330.57,330.57,4126.0,321.9735,322.4404,321.5164,321.5164,4126.0
2023-03-29 10:00:00,330.68,331.24,330.16,330.16,5486.0,321.6234,322.168,321.1176,321.1176,5486.0
2023-03-29 10:10:00,330.15,330.57,329.46,330.31,3535.0,321.1079,321.5164,320.4368,321.2635,3535.0
2023-03-29 10:20:00,330.25,330.41,329.2,329.52,6041.0,321.2051,321.3608,320.1839,320.4951,6041.0
2023-03-29 10:30:00,329.52,330.36,329.51,330.07,5192.0,320.4951,321.3121,320.4854,321.0301,5192.0
2023-03-29 10:40:00,330.24,330.24,329.58,329.87,5709.0,321.1954,321.1954,320.5535,320.8355,5709.0
2023-03-29 10:50:00,329.97,330.26,329.47,329.54,6400.0,320.9328,321.2149,320.4465,320.5146,6400.0
2023-03-29 11:00:00,329.61,330.56,329.6,330.51,12310.0,320.5827,321.5066,320.5729,321.458,12310.0
2023-03-29 11:10:00,330.46,331.0,330.36,330.53,15383.0,321.4094,321.9346,321.3121,321.4775,15383.0
2023-03-29 11:20:00,330.7,330.86,330.4,330.65,10103.0,321.6428,321.7984,321.351,321.5942,10103.0
2023-03-29 11:30:00,330.78,331.44,330.76,331.37,6263.0,321.7206,322.3625,321.7012,322.2945,6263.0
2023-03-29 11:40:00,331.25,331.55,331.24,331.3,4128.0,322.1777,322.4695,322.168,322.2264,4128.0
2023-03-29 11:50:00,331.31,332.3,331.31,331.91,5656.0,322.2361,323.199,322.2361,322.8197,5656.0
2023-03-29 12:00:00,331.99,332.08,331.43,331.61,9001.0,322.8975,322.985,322.3528,322.5279,9001.0
2023-03-29 12:10:00,331.69,332.26,331.69,332.26,4844.0,322.6057,323.1601,322.6057,323.1601,4844.0
2023-03-29 12:20:00,332.12,332.14,331.77,331.85,1400.0,323.0239,323.0434,322.6835,322.7613,1400.0
2023-03-29 12:30:00,332.03,332.12,331.6,332.06,2609.0,322.9364,323.0239,322.5182,322.9656,2609.0
2023-03-29 12:40:00,331.82,332.01,331.69,331.95,5066.0,322.7321,322.9169,322.6057,322.8586,5066.0
2023-03-29 12:50:00,331.86,332.03,331.75,331.75,8148.0,322.771,322.9364,322.6641,322.6641,8148.0
2023-03-29 13:00:00,331.76,332.69,331.62,332.69,3325.0,322.6738,323.5783,322.5376,323.5783,3325.0
2023-03-29 13:10:00,332.47,332.75,332.33,332.75,13223.0,323.3643,323.6367,323.2282,323.6367,13223.0
2023-03-29 13:20:00,332.73,333.03,332.67,332.99,2062.0,323.6172,323.909,323.5589,323.8701,2062.0
2023-03-29 13:30:00,332.97,332.97,332.18,332.25,4615.0,323.8506,323.8506,323.0823,323.1504,4615.0
2023-03-29 13:40:00,332.43,332.67,332.16,332.42,3736.0,323.3254,323.5589,323.0628,323.3157,3736.0
2023-03-29 13:50:00,332.43,332.73,332.25,332.68,4902.0,323.3254,323.6172,323.1504,323.5686,4902.0
2023-03-29 14:00:00,332.69,332.7,331.97,332.55,4413.0,323.5783,323.588,322.878,323.4421,4413.0
2023-03-29 14:10:00,332.57,332.6,332.02,332.02,3190.0,323.4616,323.4908,322.9267,322.9267,3190.0
2023-03-29 14:20:00,331.97,332.2,331.97,332.18,2705.0,322.878,323.1017,322.878,323.0823,2705.0
2023-03-29 14:30:00,332.15,332.32,332.08,332.2,4550.0,323.0531,323.2184,322.985,323.1017,4550.0
2023-03-29 14:40:00,332.36,332.52,332.12,332.46,3325.0,323.2573,323.413,323.0239,323.3546,3325.0
2023-03-29 14:50:00,332.57,333.03,332.18,332.9,9985.0,323.4616,323.909,323.0823,323.7826,9985.0
2023-03-29 15:00:00,333.0,333.08,332.51,332.76,7505.0,323.8798,323.9576,323.4032,323.6464,7505.0
2023-03-29 15:10:00,332.71,333.89,332.68,333.88,4552.0,323.5978,324.7454,323.5686,324.7357,4552.0
2023-03-29 15:20:00,333.92,334.17,333.87,333.98,5588.0,324.7746,325.0178,324.726,324.833,5588.0
2023-03-29 15:30:00,333.93,333.95,333.16,333.44,9093.0,324.7843,324.8038,324.0354,324.3078,9093.0
2023-03-29 15:40:00,333.28,334.42,333.22,334.32,7452.0,324.1522,325.2609,324.0938,325.1637,7452.0
2023-03-29 15:50:00,334.15,334.39,333.5,333.98,63844.0,324.9983,325.2317,324.3661,324.833,63844.0
2023-03-30 09:30:00,336.87,338.12,335.35,337.04,11870.0,327.6438,328.8596,326.1655,327.8092,11870.0
2023-03-30 09:40:00,337.38,338.49,337.38,338.14,13728.0,328.1399,329.2195,328.1399,328.879,13728.0
2023-03-30 09:50:00,338.08,338.1,337.38,337.72,4599.0,328.8207,328.8401,328.1399,328.4705,4599.0
2023-03-30 10:00:00,337.71,337.74,336.57,336.64,13626.0,328.4608,328.49,327.352,327.4201,13626.0
2023-03-30 10:10:00,336.63,336.63,335.77,336.22,3131.0,327.4104,327.4104,326.574,327.0116,3131.0
2023-03-30 10:20:00,336.13,336.66,335.87,336.43,2315.0,326.9241,327.4396,326.6712,327.2159,2315.0
2023-03-30 10:30:00,336.46,337.38,336.46,337.34,3084.0,327.2451,328.1399,327.2451,328.101,3084.0
2023-03-30 10:40:00,337.23,338.17,337.23,337.85,5490.0,327.994,328.9082,327.994,328.597,5490.0
2023-03-30 10:50:00,337.83,338.37,337.35,337.35,14193.0,328.5775,329.1027,328.1107,328.1107,14193.0
2023-03-30 11:00:00,337.28,337.88,337.03,337.53,4088.0,328.0426,328.6262,327.7994,328.2858,4088.0
2023-03-30 11:10:00,337.55,338.15,337.05,338.02,8466.0,328.3052,328.8888,327.8189,328.7623,8466.0
2023-03-30 11:20:00,337.94,338.64,337.94,338.12,11900.0,328.6845,329.3654,328.6845,328.8596,11900.0
2023-03-30 11:30:00,338.09,338.24,337.46,337.83,17743.0,328.8304,328.9763,328.2177,328.5775,17743.0
2023-03-30 11:40:00,337.77,337.87,336.3,336.67,6974.0,328.5192,328.6164,327.0894,327.4493,6974.0
2023-03-30 11:50:00,336.57,336.96,336.26,336.58,5459.0,327.352,327.7314,327.0505,327.3618,5459.0
2023-03-30 12:00:00,336.49,336.5,335.66,336.0,3032.0,327.2742,327.284,326.467,326.7977,3032.0
2023-03-30 12:10:00,336.2,336.24,335.92,335.95,4162.0,326.9922,327.0311,326.7198,326.749,4162.0
2023-03-30 12:20:00,336.06,336.39,335.9,336.29,2213.0,326.856,327.177,326.7004,327.0797,2213.0
2023-03-30 12:30:00,336.35,336.4,335.78,335.78,5251.0,327.1381,327.1867,326.5837,326.5837,5251.0
2023-03-30 12:40:00,335.96,336.06,335.57,335.85,8020.0,326.7588,326.856,326.3794,326.6518,8020.0
2023-03-30 12:50:00,335.91,336.17,335.58,335.94,2817.0,326.7101,326.963,326.3892,326.7393,2817.0
2023-03-30 13:00:00,335.92,336.42,335.91,336.14,2888.0,326.7198,327.2062,326.7101,326.9338,2888.0
2023-03-30 13:10:00,336.2,336.29,336.01,336.05,6571.0,326.9922,327.0797,326.8074,326.8463,6571.0
2023-03-30 13:20:00,336.23,336.34,335.74,335.96,7709.0,327.0214,327.1283,326.5448,326.7588,7709.0
2023-03-30 13:30:00,335.85,335.87,335.33,335.52,5911.0,326.6518,326.6712,326.146,326.3308,5911.0
2023-03-30 13:40:00,335.42,335.5,335.19,335.39,4028.0,326.2335,326.3113,326.0098,326.2044,4028.0
2023-03-30 13:50:00,335.54,335.83,335.41,335.71,10395.0,326.3503,326.6323,326.2238,326.5156,10395.0
2023-03-30 14:00:00,335.72,336.37,335.71,336.32,2179.0,326.5253,327.1575,326.5156,327.1089,2179.0
2023-03-30 14:10:00,336.32,336.45,336.06,336.34,4878.0,327.1089,327.2353,326.856,327.1283,4878.0
2023-03-30 14:20:00,336.47,336.78,336.45,336.68,2117.0,327.2548,327.5563,327.2353,327.459,2117.0
2023-03-30 14:30:00,336.68,336.77,336.04,336.23,5193.0,327.459,327.5466,326.8366,327.0214,5193.0
2023-03-30 14:40:00,336.26,336.38,335.78,336.16,6190.0,327.0505,327.1672,326.5837,326.9533,6190.0
2023-03-30 14:50:00,336.0,336.36,335.97,336.35,2993.0,326.7977,327.1478,326.7685,327.1381,2993.0
2023-03-30 15:00:00,336.34,336.65,336.08,336.11,2914.0,327.1283,327.4299,326.8755,326.9046,2914.0
2023-03-30 15:10:00,336.07,336.21,336.0,336.13,3426.0,326.8657,327.0019,326.7977,326.9241,3426.0
2023-03-30 15:20:00,336.2,336.45,336.08,336.45,4244.0,326.9922,327.2353,326.8755,327.2353,4244.0
2023-03-30 15:30:00,336.42,336.74,336.21,336.74,9085.0,327.2062,327.5174,327.0019,327.5174,9085.0
2023-03-30 15:40:00,336.85,336.98,336.59,336.97,20828.0,327.6244,327.7508,327.3715,327.7411,20828.0
2023-03-30 15:50:00,336.97,337.25,336.43,336.43,29336.0,327.7411,328.0134,327.2159,327.2159,29336.0
2023-03-31 09:30:00,338.5,339.51,338.14,338.22,13131.0,329.2292,330.2115,328.879,328.9569,13131.0
2023-03-31 09:40:00,338.6,338.81,338.19,338.62,2939.0,329.3264,329.5307,328.9277,329.3459,2939.0
2023-03-31 09:50:00,338.46,338.46,337.82,337.95,3132.0,329.1903,329.1903,328.5678,328.6942,3132.0
2023-03-31 10:00:00,338.09,338.28,336.98,336.98,3685.0,328.8304,329.0152,327.7508,327.7508,3685.0
2023-03-31 10:10:00,336.71,336.82,336.12,336.55,4568.0,327.4882,327.5952,326.9144,327.3326,4568.0
2023-03-31 10:20:00,336.35,337.41,336.1,337.34,9717.0,327.1381,328.169,326.8949,328.101,9717.0
2023-03-31 10:30:00,337.24,337.54,336.55,336.55,2716.0,328.0037,328.2955,327.3326,327.3326,2716.0
2023-03-31 10:40:00,336.71,337.81,336.71,337.81,12365.0,327.4882,328.5581,327.4882,328.5581,12365.0
2023-03-31 10:50:00,337.78,338.02,337.12,337.83,3020.0,328.5289,328.7623,327.887,328.5775,3020.0
2023-03-31 11:00:00,337.68,337.83,337.29,337.43,3130.0,328.4316,328.5775,328.0523,328.1885,3130.0
2023-03-31 11:10:00,337.56,338.55,337.54,338.55,2800.0,328.3149,329.2778,328.2955,329.2778,2800.0
2023-03-31 11:20:00,338.65,339.07,338.65,338.83,2716.0,329.3751,329.7836,329.3751,329.5501,2716.0
2023-03-31 11:30:00,338.75,338.76,337.99,337.99,2408.0,329.4723,329.4821,328.7332,328.7332,2408.0
2023-03-31 11:40:00,337.81,338.48,337.77,338.09,3333.0,328.5581,329.2097,328.5192,328.8304,3333.0
2023-03-31 11:50:00,337.97,338.13,337.6,337.83,7681.0,328.7137,328.8693,328.3538,328.5775,7681.0
2023-03-31 12:00:00,337.79,338.13,337.73,337.93,3073.0,328.5386,328.8693,328.4803,328.6748,3073.0
2023-03-31 12:10:00,338.05,338.28,337.89,338.28,3315.0,328.7915,329.0152,328.6359,329.0152,3315.0
2023-03-31 12:20:00,338.31,338.58,337.79,337.94,5207.0,329.0444,329.307,328.5386,328.6845,5207.0
2023-03-31 12:30:00,337.96,337.96,337.17,337.26,3782.0,328.704,328.704,327.9356,328.0231,3782.0
2023-03-31 12:40:00,337.36,337.46,336.86,337.23,4652.0,328.1204,328.2177,327.6341,327.994,4652.0
2023-03-31 12:50:00,337.26,337.36,336.85,336.85,3360.0,328.0231,328.1204,327.6244,327.6244,3360.0
2023-03-31 13:00:00,337.1,337.1,336.32,336.88,4519.0,327.8675,327.8675,327.1089,327.6536,4519.0
2023-03-31 13:10:00,336.76,336.91,336.44,336.72,4586.0,327.5368,327.6827,327.2256,327.4979,4586.0
2023-03-31 13:20:00,336.5,336.54,335.58,335.58,12137.0,327.284,327.3229,326.3892,326.3892,12137.0
2023-03-31 13:30:00,335.64,336.13,335.49,336.11,6266.0,326.4475,326.9241,326.3016,326.9046,6266.0
2023-03-31 13:40:00,336.05,336.17,335.44,335.61,3549.0,326.8463,326.963,326.253,326.4183,3549.0
2023-03-31 13:50:00,335.56,335.72,335.09,335.25,6950.0,326.3697,326.5253,325.9126,326.0682,6950.0
2023-03-31 14:00:00,335.14,335.67,335.05,335.46,7544.0,325.9612,326.4767,325.8737,326.2724,7544.0
2023-03-31 14:10:00,335.61,335.79,335.03,335.34,9490.0,326.4183,326.5934,325.8542,326.1557,9490.0
2023-03-31 14:20:00,335.35,335.46,334.81,335.0,7786.0,326.1655,326.2724,325.6402,325.825,7786.0
2023-03-31 14:30:00,334.96,335.64,334.91,335.35,9305.0,325.7861,326.4475,325.7375,326.1655,9305.0
2023-03-31 14:40:00,335.36,335.96,335.3,335.86,11911.0,326.1752,326.7588,326.1168,326.6615,11911.0
2023-03-31 14:50:00,335.84,335.84,335.24,335.57,9866.0,326.642,326.642,326.0585,326.3794,9866.0
2023-03-31 15:00:00,335.64,336.21,335.62,336.06,8389.0,326.4475,327.0019,326.4281,326.856,8389.0
2023-03-31 15:10:00,335.98,336.18,335.37,335.96,20823.0,326.7782,326.9727,326.1849,326.7588,20823.0
2023-03-31 15:20:00,336.07,336.6,335.91,336.6,16562.0,326.8657,327.3812,326.7101,327.3812,16562.0
2023-03-31 15:30:00,336.46,336.67,335.17,335.69,30682.0,327.2451,327.4493,325.9904,326.4961,30682.0
2023-03-31 15:40:00,335.69,335.81,335.2,335.64,16406.0,326.4961,326.6129,326.0196,326.4475,16406.0
2023-03-31 15:50:00,335.7,336.87,335.03,336.11,104655.0,326.5059,327.6438,325.8542,326.9046,104655.0
2023-04-03 09:30:00,336.36,339.19,336.36,338.8,21521.0,327.1478,329.9003,327.1478,329.521,21521.0
2023-04-03 09:40:00,338.81,339.64,338.35,339.42,31883.0,329.5307,330.338,329.0833,330.124,31883.0
2023-04-03 09:50:00,339.4,339.87,338.95,339.31,16051.0,330.1045,330.5617,329.6669,330.017,16051.0
2023-04-03 10:00:00,339.4,339.73,337.9,339.38,17727.0,330.1045,330.4255,328.6456,330.0851,17727.0
2023-04-03 10:10:00,339.07,339.1,338.04,338.14,9352.0,329.7836,329.8128,328.7818,328.879,9352.0
2023-04-03 10:20:00,338.15,338.83,338.01,338.4,8787.0,328.8888,329.5501,328.7526,329.1319,8787.0
2023-04-03 10:30:00,338.51,338.67,336.55,336.81,8707.0,329.2389,329.3945,327.3326,327.5855,8707.0
2023-04-03 10:40:00,336.83,336.83,335.3,335.45,12776.0,327.6049,327.6049,326.1168,326.2627,12776.0
2023-04-03 10:50:00,335.43,335.46,333.92,334.13,16062.0,326.2433,326.2724,324.7746,324.9789,16062.0
2023-04-03 11:00:00,334.17,334.18,332.92,333.1,11570.0,325.0178,325.0275,323.802,323.9771,11570.0
2023-04-03 11:10:00,333.04,333.61,331.69,333.61,33409.0,323.9187,324.4731,322.6057,324.4731,33409.0
2023-04-03 11:20:00,333.68,333.68,332.86,333.32,13007.0,324.5412,324.5412,323.7437,324.1911,13007.0
2023-04-03 11:30:00,333.21,334.27,333.21,333.96,6878.0,324.0841,325.115,324.0841,324.8135,6878.0
2023-04-03 11:40:00,334.07,334.25,333.09,333.59,24641.0,324.9205,325.0956,323.9674,324.4537,24641.0
2023-04-03 11:50:00,333.54,334.73,333.54,334.52,13012.0,324.405,325.5624,324.405,325.3582,13012.0
2023-04-03 12:00:00,334.5,335.06,334.12,334.15,8099.0,325.3387,325.8834,324.9691,324.9983,8099.0
2023-04-03 12:10:00,334.16,334.85,334.15,334.79,4621.0,325.008,325.6792,324.9983,325.6208,4621.0
2023-04-03 12:20:00,334.73,334.99,334.47,334.94,7396.0,325.5624,325.8153,325.3096,325.7667,7396.0
2023-04-03 12:30:00,334.94,335.22,334.81,335.18,9563.0,325.7667,326.039,325.6402,326.0001,9563.0
2023-04-03 12:40:00,335.25,335.32,334.89,335.12,5451.0,326.0682,326.1363,325.7181,325.9418,5451.0
2023-04-03 12:50:00,335.13,335.19,334.41,334.56,7769.0,325.9515,326.0098,325.2512,325.3971,7769.0
2023-04-03 13:00:00,334.55,334.89,334.21,334.82,7807.0,325.3874,325.7181,325.0567,325.65,7807.0
2023-04-03 13:10:00,334.82,335.6,334.82,335.5,12535.0,325.65,326.4086,325.65,326.3113,12535.0
2023-04-03 13:20:00,335.5,335.54,334.28,334.31,11261.0,326.3113,326.3503,325.1248,325.1539,11261.0
2023-04-03 13:30:00,334.28,334.78,334.25,334.53,5180.0,325.1248,325.6111,325.0956,325.3679,5180.0
2023-04-03 13:40:00,334.46,334.53,333.97,334.41,6404.0,325.2998,325.3679,324.8233,325.2512,6404.0
2023-04-03 13:50:00,334.37,334.49,334.1,334.19,5540.0,325.2123,325.329,324.9497,325.0372,5540.0
2023-04-03 14:00:00,334.11,335.35,334.04,335.05,12510.0,324.9594,326.1655,324.8913,325.8737,12510.0
2023-04-03 14:10:00,335.05,336.26,334.96,336.13,15802.0,325.8737,327.0505,325.7861,326.9241,15802.0
2023-04-03 14:20:00,336.12,336.6,336.03,336.59,11847.0,326.9144,327.3812,326.8268,327.3715,11847.0
2023-04-03 14:30:00,336.64,337.09,336.6,336.93,13043.0,327.4201,327.8578,327.3812,327.7022,13043.0
2023-04-03 14:40:00,336.94,337.19,336.8,337.02,14200.0,327.7119,327.9551,327.5757,327.7897,14200.0
2023-04-03 14:50:00,337.05,337.34,336.82,337.21,12508.0,327.8189,328.101,327.5952,327.9745,12508.0
2023-04-03 15:00:00,337.25,337.98,337.13,337.92,12506.0,328.0134,328.7234,327.8967,328.6651,12506.0
2023-04-03 15:10:00,338.0,338.03,337.53,337.7,18541.0,328.7429,328.7721,328.2858,328.4511,18541.0
2023-04-03 15:20:00,337.66,338.36,337.55,338.27,18818.0,328.4122,329.093,328.3052,329.0055,18818.0
2023-04-03 15:30:00,338.22,338.64,338.11,338.28,26847.0,328.9569,329.3654,328.8499,329.0152,26847.0
2023-04-03 15:40:00,338.23,338.66,337.91,338.04,36989.0,328.9666,329.3848,328.6553,328.7818,36989.0
2023-04-03 15:50:00,338.11,339.2,338.0,339.07,66565.0,328.8499,329.91,328.7429,329.7836,66565.0
2023-04-04 09:30:00,339.52,339.52,337.04,337.23,11194.0,330.2212,330.2212,327.8092,327.994,11194.0
2023-04-04 09:40:00,337.23,337.46,336.29,336.56,2694.0,327.994,328.2177,327.0797,327.3423,2694.0
2023-04-04 09:50:00,336.49,336.49,334.96,335.09,3927.0,327.2742,327.2742,325.7861,325.9126,3927.0
2023-04-04 10:00:00,335.27,336.35,335.19,335.19,5945.0,326.0876,327.1381,326.0098,326.0098,5945.0
2023-04-04 10:10:00,335.08,335.08,332.92,333.03,4656.0,325.9029,325.9029,323.802,323.909,4656.0
2023-04-04 10:20:00,333.03,333.03,331.65,331.67,14783.0,323.909,323.909,322.5668,322.5862,14783.0
2023-04-04 10:30:00,331.71,332.42,330.4,330.4,14507.0,322.6251,323.3157,321.351,321.351,14507.0
2023-04-04 10:40:00,330.35,330.35,328.82,329.0,6135.0,321.3024,321.3024,319.8143,319.9894,6135.0
2023-04-04 10:50:00,329.0,329.64,328.42,328.48,6471.0,319.9894,320.6118,319.4253,319.4836,6471.0
2023-04-04 11:00:00,328.38,328.6,327.64,327.67,11743.0,319.3864,319.6003,318.6666,318.6958,11743.0
2023-04-04 11:10:00,327.67,327.88,326.34,326.55,10000.0,318.6958,318.9,317.4022,317.6065,10000.0
2023-04-04 11:20:00,327.12,327.24,326.49,327.04,4536.0,318.1609,318.2776,317.5481,318.0831,4536.0
2023-04-04 11:30:00,327.02,327.03,325.87,326.02,13357.0,318.0636,318.0733,316.9451,317.091,13357.0
2023-04-04 11:40:00,325.84,325.93,324.9,324.9,11341.0,316.9159,317.0035,316.0017,316.0017,11341.0
2023-04-04 11:50:00,324.78,324.78,323.38,323.38,10585.0,315.8849,315.8849,314.5233,314.5233,10585.0
2023-04-04 12:00:00,323.48,324.75,323.16,323.32,9447.0,314.6206,315.8558,314.3093,314.4649,9447.0
2023-04-04 12:10:00,323.44,324.59,323.29,324.29,9459.0,314.5816,315.7002,314.4358,315.4084,9459.0
2023-04-04 12:20:00,324.12,325.51,323.97,325.5,12462.0,315.243,316.595,315.0971,316.5852,12462.0
2023-04-04 12:30:00,325.55,325.8,325.24,325.31,17710.0,316.6339,316.877,316.3323,316.4004,17710.0
2023-04-04 12:40:00,325.41,325.57,324.39,324.39,10307.0,316.4977,316.6533,315.5056,315.5056,10307.0
2023-04-04 12:50:00,324.53,324.61,324.0,324.29,7040.0,315.6418,315.7196,315.1263,315.4084,7040.0
2023-04-04 13:00:00,324.17,325.86,323.97,325.77,5320.0,315.2917,316.9354,315.0971,316.8478,5320.0
2023-04-04 13:10:00,325.8,326.26,325.39,326.09,8309.0,316.877,317.3244,316.4782,317.1591,8309.0
2023-04-04 13:20:00,325.94,326.54,325.94,326.01,3977.0,317.0132,317.5967,317.0132,317.0813,3977.0
2023-04-04 13:30:00,326.06,326.6,325.78,325.92,8533.0,317.1299,317.6551,316.8576,316.9937,8533.0
2023-04-04 13:40:00,326.02,326.02,324.58,324.97,10146.0,317.091,317.091,315.6904,316.0697,10146.0
2023-04-04 13:50:00,324.76,324.9,324.44,324.62,7358.0,315.8655,316.0017,315.5543,315.7293,7358.0
2023-04-04 14:00:00,324.61,325.0,323.99,323.99,11824.0,315.7196,316.0989,315.1166,315.1166,11824.0
2023-04-04 14:10:00,324.15,324.46,323.95,324.0,8664.0,315.2722,315.5737,315.0777,315.1263,8664.0
2023-04-04 14:20:00,324.0,324.14,322.84,323.03,14327.0,315.1263,315.2625,313.9981,314.1829,14327.0
2023-04-04 14:30:00,322.96,323.25,322.59,322.89,15251.0,314.1148,314.3969,313.7549,314.0467,15251.0
2023-04-04 14:40:00,322.88,323.14,322.54,322.75,9407.0,314.037,314.2899,313.7063,313.9105,9407.0
2023-04-04 14:50:00,322.9,323.45,321.99,322.26,11205.0,314.0564,314.5914,313.1714,313.434,11205.0
2023-04-04 15:00:00,322.35,322.7,322.21,322.35,18034.0,313.5215,313.8619,313.3853,313.5215,18034.0
2023-04-04 15:10:00,322.3,322.51,321.51,321.69,14201.0,313.4729,313.6771,312.7045,312.8796,14201.0
2023-04-04 15:20:00,321.65,321.71,320.43,320.43,31320.0,312.8407,312.899,311.6541,311.6541,31320.0
2023-04-04 15:30:00,320.52,320.75,319.54,320.11,19984.0,311.7416,311.9653,310.7885,311.3428,19984.0
2023-04-04 15:40:00,320.13,320.13,318.67,319.71,40859.0,311.3623,311.3623,309.9423,310.9538,40859.0
2023-04-04 15:50:00,319.71,321.14,319.61,320.62,106953.0,310.9538,312.3446,310.8565,311.8389,106953.0
2023-04-05 09:30:00,319.66,320.43,318.04,318.5,26549.0,310.9052,311.6541,309.3295,309.7769,26549.0
2023-04-05 09:40:00,318.32,318.36,316.55,317.65,14996.0,309.6019,309.6408,307.8804,308.9502,14996.0
2023-04-05 09:50:00,317.68,319.25,317.62,319.06,21966.0,308.9794,310.5064,308.921,310.3216,21966.0
2023-04-05 10:00:00,319.25,319.66,315.45,315.91,39094.0,310.5064,310.9052,306.8105,307.2579,39094.0
2023-04-05 10:10:00,316.23,316.69,315.19,316.08,31364.0,307.5691,308.0165,306.5576,307.4232,31364.0
2023-04-05 10:20:00,316.21,318.41,316.2,316.43,17653.0,307.5497,309.6894,307.5399,307.7636,17653.0
2023-04-05 10:30:00,316.36,317.74,316.35,316.79,25227.0,307.6956,309.0378,307.6858,308.1138,25227.0
2023-04-05 10:40:00,316.75,316.75,313.9,314.48,28118.0,308.0749,308.0749,305.3029,305.867,28118.0
2023-04-05 10:50:00,314.61,314.95,313.54,313.59,32865.0,305.9935,306.3242,304.9528,305.0014,32865.0
2023-04-05 11:00:00,313.53,313.95,313.17,313.56,36267.0,304.9431,305.3516,304.5929,304.9722,36267.0
2023-04-05 11:10:00,313.48,314.28,313.18,313.61,31627.0,304.8944,305.6725,304.6026,305.0209,31627.0
2023-04-05 11:20:00,313.56,313.56,312.19,312.26,18404.0,304.9722,304.9722,303.6398,303.7078,18404.0
2023-04-05 11:30:00,312.44,314.56,312.21,313.42,16099.0,303.8829,305.9449,303.6592,304.8361,16099.0
2023-04-05 11:40:00,313.38,313.59,312.7,312.71,13151.0,304.7972,305.0014,304.1358,304.1455,13151.0
2023-04-05 11:50:00,312.83,312.83,312.12,312.76,14652.0,304.2622,304.2622,303.5717,304.1942,14652.0
2023-04-05 12:00:00,312.76,312.76,311.01,311.11,14504.0,304.1942,304.1942,302.4921,302.5893,14504.0
2023-04-05 12:10:00,311.13,312.09,310.99,311.75,15567.0,302.6088,303.5425,302.4726,303.2118,15567.0
2023-04-05 12:20:00,311.83,312.17,310.72,311.21,10749.0,303.2896,303.6203,302.21,302.6866,10749.0
2023-04-05 12:30:00,311.24,311.53,310.6,310.99,5624.0,302.7158,302.9978,302.0933,302.4726,5624.0
2023-04-05 12:40:00,310.86,310.86,310.23,310.78,8628.0,302.3462,302.3462,301.7334,302.2684,8628.0
2023-04-05 12:50:00,310.64,310.64,309.93,310.0,8674.0,302.1322,302.1322,301.4417,301.5097,8674.0
2023-04-05 13:00:00,310.04,310.93,309.96,310.6,20069.0,301.5486,302.4143,301.4708,302.0933,20069.0
2023-04-05 13:10:00,310.66,310.76,310.21,310.69,25558.0,302.1517,302.2489,301.714,302.1808,25558.0
2023-04-05 13:20:00,310.64,311.18,310.32,311.09,15899.0,302.1322,302.6574,301.821,302.5699,15899.0
2023-04-05 13:30:00,311.2,311.38,310.3,310.55,12159.0,302.6769,302.8519,301.8015,302.0447,12159.0
2023-04-05 13:40:00,310.61,310.67,309.0,309.03,8834.0,302.103,302.1614,300.5371,300.5663,8834.0
2023-04-05 13:50:00,309.09,309.5,308.99,309.43,19883.0,300.6247,301.0234,300.5274,300.9554,19883.0
2023-04-05 14:00:00,309.42,310.63,309.42,310.23,24166.0,300.9456,302.1225,300.9456,301.7334,24166.0
2023-04-05 14:10:00,310.05,310.05,309.29,309.46,14303.0,301.5584,301.5584,300.8192,300.9845,14303.0
2023-04-05 14:20:00,309.24,309.31,308.78,309.3,11660.0,300.7706,300.8386,300.3232,300.8289,11660.0
2023-04-05 14:30:00,309.31,310.07,309.25,309.75,12551.0,300.8386,301.5778,300.7803,301.2666,12551.0
2023-04-05 14:40:00,309.77,309.9,309.36,309.67,11078.0,301.286,301.4125,300.8873,301.1888,11078.0
2023-04-05 14:50:00,309.66,310.17,309.54,309.8,11007.0,301.1791,301.6751,301.0623,301.3152,11007.0
2023-04-05 15:00:00,309.88,310.02,309.67,309.87,29113.0,301.393,301.5292,301.1888,301.3833,29113.0
2023-04-05 15:10:00,309.95,310.0,309.45,309.45,15428.0,301.4611,301.5097,300.9748,300.9748,15428.0
2023-04-05 15:20:00,309.51,310.11,309.4,309.83,61324.0,301.0332,301.6167,300.9262,301.3444,61324.0
2023-04-05 15:30:00,309.83,310.33,309.77,310.16,46332.0,301.3444,301.8307,301.286,301.6654,46332.0
2023-04-05 15:40:00,310.05,311.27,309.93,310.99,37530.0,301.5584,302.745,301.4417,302.4726,37530.0
2023-04-05 15:50:00,310.99,312.69,310.99,312.51,118965.0,302.4726,304.1261,302.4726,303.951,118965.0
2023-04-06 09:30:00,311.49,311.49,308.26,309.18,15120.0,302.9589,302.9589,299.8174,300.7122,15120.0
2023-04-06 09:40:00,309.25,310.63,309.03,309.77,20105.0,300.7803,302.1225,300.5663,301.286,20105.0
2023-04-06 09:50:00,310.65,311.86,310.4,311.47,12225.0,302.1419,303.3188,301.8988,302.9395,12225.0
2023-04-06 10:00:00,311.69,313.55,311.68,313.53,11453.0,303.1535,304.9625,303.1437,304.9431,11453.0
2023-04-06 10:10:00,313.2,314.49,313.2,314.11,5434.0,304.6221,305.8768,304.6221,305.5072,5434.0
2023-04-06 10:20:00,314.13,314.13,312.59,312.91,9237.0,305.5266,305.5266,304.0288,304.34,9237.0
2023-04-06 10:30:00,312.8,313.08,311.81,311.98,12812.0,304.2331,304.5054,303.2702,303.4355,12812.0
2023-04-06 10:40:00,311.97,312.36,311.01,312.09,4953.0,303.4258,303.8051,302.4921,303.5425,4953.0
2023-04-06 10:50:00,312.01,312.12,311.47,311.51,3581.0,303.4647,303.5717,302.9395,302.9784,3581.0
2023-04-06 11:00:00,311.71,312.76,311.64,312.64,7297.0,303.1729,304.1942,303.1048,304.0774,7297.0
2023-04-06 11:10:00,312.69,313.31,312.65,312.9,4789.0,304.1261,304.7291,304.0872,304.3303,4789.0
2023-04-06 11:20:00,312.99,313.13,312.26,312.92,4394.0,304.4179,304.554,303.7078,304.3498,4394.0
2023-04-06 11:30:00,312.75,312.75,311.71,311.99,13637.0,304.1844,304.1844,303.1729,303.4452,13637.0
2023-04-06 11:40:00,311.94,312.75,311.9,312.51,3154.0,303.3966,304.1844,303.3577,303.951,3154.0
2023-04-06 11:50:00,312.41,312.86,312.27,312.58,3788.0,303.8537,304.2914,303.7176,304.0191,3788.0
2023-04-06 12:00:00,312.52,312.79,312.27,312.38,3878.0,303.9607,304.2233,303.7176,303.8246,3878.0
2023-04-06 12:10:00,312.39,312.72,312.33,312.54,3445.0,303.8343,304.1552,303.7759,303.9802,3445.0
2023-04-06 12:20:00,312.43,312.43,311.83,311.87,4598.0,303.8732,303.8732,303.2896,303.3285,4598.0
2023-04-06 12:30:00,311.89,312.62,311.89,312.24,1755.0,303.348,304.058,303.348,303.6884,1755.0
2023-04-06 12:40:00,312.22,312.33,311.94,311.95,3665.0,303.6689,303.7759,303.3966,303.4063,3665.0
2023-04-06 12:50:00,311.85,312.11,311.26,311.26,3598.0,303.3091,303.562,302.7352,302.7352,3598.0
2023-04-06 13:00:00,311.2,311.77,311.1,311.55,6034.0,302.6769,303.2313,302.5796,303.0173,6034.0
2023-04-06 13:10:00,311.54,312.05,311.37,311.73,4563.0,303.0076,303.5036,302.8422,303.1924,4563.0
2023-04-06 13:20:00,312.28,312.41,311.98,312.21,3318.0,303.7273,303.8537,303.4355,303.6592,3318.0
2023-04-06 13:30:00,312.43,312.73,312.07,312.47,4631.0,303.8732,304.165,303.523,303.9121,4631.0
2023-04-06 13:40:00,312.42,312.45,311.88,311.9,3753.0,303.8635,303.8926,303.3383,303.3577,3753.0
2023-04-06 13:50:00,311.89,311.96,311.61,311.62,4909.0,303.348,303.4161,303.0756,303.0854,4909.0
2023-04-06 14:00:00,311.67,312.03,311.56,311.91,5726.0,303.134,303.4841,303.027,303.3674,5726.0
2023-04-06 14:10:00,311.98,312.18,311.77,312.18,3918.0,303.4355,303.63,303.2313,303.63,3918.0
2023-04-06 14:20:00,312.17,312.7,312.15,312.7,7067.0,303.6203,304.1358,303.6009,304.1358,7067.0
2023-04-06 14:30:00,312.71,313.39,312.71,313.25,3676.0,304.1455,304.8069,304.1455,304.6707,3676.0
2023-04-06 14:40:00,313.22,313.72,313.19,313.65,5359.0,304.6416,305.1279,304.6124,305.0598,5359.0
2023-04-06 14:50:00,313.58,313.6,313.12,313.31,5373.0,304.9917,305.0111,304.5443,304.7291,5373.0
2023-04-06 15:00:00,313.35,313.43,312.87,313.1,8460.0,304.768,304.8458,304.3011,304.5248,8460.0
2023-04-06 15:10:00,313.0,313.01,312.23,312.36,7945.0,304.4276,304.4373,303.6787,303.8051,7945.0
2023-04-06 15:20:00,312.28,312.41,311.66,312.08,16779.0,303.7273,303.8537,303.1243,303.5328,16779.0
2023-04-06 15:30:00,312.13,312.67,311.97,312.49,10938.0,303.5814,304.1066,303.4258,303.9315,10938.0
2023-04-06 15:40:00,312.46,312.71,311.76,311.77,26687.0,303.9024,304.1455,303.2215,303.2313,26687.0
2023-04-06 15:50:00,311.79,312.52,311.66,312.47,49633.0,303.2507,303.9607,303.1243,303.9121,49633.0
2023-04-10 09:30:00,311.85,314.6,310.47,314.6,15410.0,303.3091,305.9838,301.9669,305.9838,15410.0
2023-04-10 09:40:00,315.16,317.21,315.16,316.52,7071.0,306.5284,308.5223,306.5284,307.8512,7071.0
2023-04-10 09:50:00,316.53,316.83,315.21,316.32,12195.0,307.8609,308.1527,306.5771,307.6566,12195.0
2023-04-10 10:00:00,316.46,317.9,316.21,317.9,17196.0,307.7928,309.1934,307.5497,309.1934,17196.0
2023-04-10 10:10:00,317.9,317.93,315.71,315.72,10736.0,309.1934,309.2226,307.0634,307.0731,10736.0
2023-04-10 10:20:00,315.69,316.48,315.15,316.48,9575.0,307.0439,307.8123,306.5187,307.8123,9575.0
2023-04-10 10:30:00,316.67,317.57,316.59,316.75,17306.0,307.9971,308.8724,307.9193,308.0749,17306.0
2023-04-10 10:40:00,316.79,316.79,315.45,315.52,6847.0,308.1138,308.1138,306.8105,306.8786,6847.0
2023-04-10 10:50:00,315.56,315.86,314.72,315.0,3205.0,306.9175,307.2092,306.1005,306.3728,3205.0
2023-04-10 11:00:00,314.93,315.32,314.76,314.92,9344.0,306.3047,306.684,306.1394,306.295,9344.0
2023-04-10 11:10:00,314.99,315.33,314.7,314.99,8360.0,306.3631,306.6938,306.081,306.3631,8360.0
2023-04-10 11:20:00,314.84,314.92,313.98,314.89,9354.0,306.2172,306.295,305.3807,306.2658,9354.0
2023-04-10 11:30:00,314.91,314.91,314.15,314.31,5969.0,306.2853,306.2853,305.5461,305.7017,5969.0
2023-04-10 11:40:00,314.38,314.38,313.77,313.8,2325.0,305.7698,305.7698,305.1765,305.2057,2325.0
2023-04-10 11:50:00,313.92,313.95,313.39,313.39,4376.0,305.3224,305.3516,304.8069,304.8069,4376.0
2023-04-10 12:00:00,313.8,314.02,313.2,313.22,2961.0,305.2057,305.4196,304.6221,304.6416,2961.0
2023-04-10 12:10:00,313.56,313.56,312.75,313.05,6397.0,304.9722,304.9722,304.1844,304.4762,6397.0
2023-04-10 12:20:00,313.18,313.61,313.18,313.53,2700.0,304.6026,305.0209,304.6026,304.9431,2700.0
2023-04-10 12:30:00,313.56,314.05,313.35,314.05,5307.0,304.9722,305.4488,304.768,305.4488,5307.0
2023-04-10 12:40:00,314.08,314.2,313.79,314.2,2688.0,305.478,305.5947,305.1959,305.5947,2688.0
2023-04-10 12:50:00,314.22,314.31,313.65,314.12,19314.0,305.6142,305.7017,305.0598,305.5169,19314.0
2023-04-10 13:00:00,314.24,314.41,313.8,314.27,2168.0,305.6336,305.799,305.2057,305.6628,2168.0
2023-04-10 13:10:00,314.54,314.7,314.5,314.7,1698.0,305.9254,306.081,305.8865,306.081,1698.0
2023-04-10 13:20:00,314.48,314.58,314.05,314.08,2200.0,305.867,305.9643,305.4488,305.478,2200.0
2023-04-10 13:30:00,314.16,314.46,314.16,314.45,2070.0,305.5558,305.8476,305.5558,305.8379,2070.0
2023-04-10 13:40:00,314.43,314.96,314.17,314.78,3842.0,305.8184,306.3339,305.5655,306.1588,3842.0
2023-04-10 13:50:00,314.66,314.72,314.56,314.62,2125.0,306.0421,306.1005,305.9449,306.0032,2125.0
2023-04-10 14:00:00,314.5,314.8,314.3,314.36,2026.0,305.8865,306.1783,305.692,305.7503,2026.0
2023-04-10 14:10:00,314.29,314.99,314.29,314.66,2208.0,305.6822,306.3631,305.6822,306.0421,2208.0
2023-04-10 14:20:00,314.85,314.87,314.26,314.31,1882.0,306.2269,306.2464,305.6531,305.7017,1882.0
2023-04-10 14:30:00,314.31,314.55,313.94,313.95,4218.0,305.7017,305.9351,305.3418,305.3516,4218.0
2023-04-10 14:40:00,313.94,314.17,313.67,313.67,4650.0,305.3418,305.5655,305.0792,305.0792,4650.0
2023-04-10 14:50:00,313.86,314.58,313.86,314.58,2540.0,305.264,305.9643,305.264,305.9643,2540.0
2023-04-10 15:00:00,314.64,314.89,314.45,314.6,4924.0,306.0227,306.2658,305.8379,305.9838,4924.0
2023-04-10 15:10:00,314.59,314.64,313.97,314.1,8084.0,305.974,306.0227,305.371,305.4975,8084.0
2023-04-10 15:20:00,313.8,313.98,313.21,313.98,12877.0,305.2057,305.3807,304.6318,305.3807,12877.0
2023-04-10 15:30:00,313.92,314.2,313.8,313.98,32194.0,305.3224,305.5947,305.2057,305.3807,32194.0
2023-04-10 15:40:00,313.95,314.38,313.73,314.26,25961.0,305.3516,305.7698,305.1376,305.6531,25961.0
2023-04-10 15:50:00,314.39,315.72,314.06,315.17,105633.0,305.7795,307.0731,305.4585,306.5381,105633.0
2023-04-11 09:30:00,316.62,317.96,316.62,317.2,10604.0,307.9484,309.2517,307.9484,308.5125,10604.0
2023-04-11 09:40:00,317.07,317.78,316.58,317.24,8942.0,308.3861,309.0767,307.9095,308.5515,8942.0
2023-04-11 09:50:00,316.87,317.5,316.32,316.82,17910.0,308.1916,308.8043,307.6566,308.143,17910.0
2023-04-11 10:00:00,316.91,318.33,316.5,318.25,11384.0,308.2305,309.6116,307.8317,309.5338,11384.0
2023-04-11 10:10:00,318.1,318.76,317.62,318.69,7209.0,309.3879,310.0298,308.921,309.9617,7209.0
2023-04-11 10:20:00,318.62,319.5,318.56,319.05,18337.0,309.8937,310.7496,309.8353,310.3119,18337.0
2023-04-11 10:30:00,319.04,319.05,317.64,317.69,11695.0,310.3022,310.3119,308.9405,308.9891,11695.0
2023-04-11 10:40:00,317.74,318.16,316.93,317.42,7088.0,309.0378,309.4463,308.2499,308.7265,7088.0
2023-04-11 10:50:00,317.42,318.06,317.11,317.76,4629.0,308.7265,309.349,308.425,309.0572,4629.0
2023-04-11 11:00:00,318.21,318.54,318.01,318.01,3026.0,309.4949,309.8158,309.3004,309.3004,3026.0
2023-04-11 11:10:00,318.06,318.49,317.99,318.49,8622.0,309.349,309.7672,309.2809,309.7672,8622.0
2023-04-11 11:20:00,318.64,319.65,318.64,319.64,6760.0,309.9131,310.8954,309.9131,310.8857,6760.0
2023-04-11 11:30:00,319.69,320.71,319.69,320.4,9507.0,310.9344,311.9264,310.9344,311.6249,9507.0
2023-04-11 11:40:00,320.42,320.96,320.13,320.96,7634.0,311.6444,312.1696,311.3623,312.1696,7634.0
2023-04-11 11:50:00,321.0,321.38,320.61,321.22,15200.0,312.2085,312.5781,311.8292,312.4224,15200.0
2023-04-11 12:00:00,321.25,321.79,321.0,321.55,21095.0,312.4516,312.9768,312.2085,312.7434,21095.0
2023-04-11 12:10:00,321.42,321.9,321.1,321.35,6958.0,312.617,313.0838,312.3057,312.5489,6958.0
2023-04-11 12:20:00,321.56,321.56,320.54,320.9,4350.0,312.7531,312.7531,311.7611,312.1112,4350.0
2023-04-11 12:30:00,320.92,320.99,319.79,319.79,13836.0,312.1307,312.1987,311.0316,311.0316,13836.0
2023-04-11 12:40:00,320.06,320.37,320.03,320.15,5572.0,311.2942,311.5957,311.265,311.3818,5572.0
2023-04-11 12:50:00,320.15,321.08,320.14,320.93,3573.0,311.3818,312.2863,311.372,312.1404,3573.0
2023-04-11 13:00:00,320.96,321.27,320.71,321.01,8867.0,312.1696,312.4711,311.9264,312.2182,8867.0
2023-04-11 13:10:00,321.03,321.03,319.89,320.09,7604.0,312.2377,312.2377,311.1289,311.3234,7604.0
2023-04-11 13:20:00,319.95,319.95,319.44,319.87,4630.0,311.1872,311.1872,310.6912,311.1094,4630.0
2023-04-11 13:30:00,319.93,320.26,319.26,319.8,18051.0,311.1678,311.4887,310.5161,311.0413,18051.0
2023-04-11 13:40:00,319.77,320.43,319.63,320.08,2948.0,311.0122,311.6541,310.876,311.3137,2948.0
2023-04-11 13:50:00,319.98,320.73,319.97,320.7,2864.0,311.2164,311.9459,311.2067,311.9167,2864.0
2023-04-11 14:00:00,320.77,320.88,319.54,319.73,14757.0,311.9848,312.0918,310.7885,310.9733,14757.0
2023-04-11 14:10:00,319.59,320.22,319.35,320.12,6601.0,310.8371,311.4498,310.6037,311.3526,6601.0
2023-04-11 14:20:00,320.05,320.1,319.62,319.72,12271.0,311.2845,311.3331,310.8663,310.9635,12271.0
2023-04-11 14:30:00,319.88,320.28,319.53,320.28,4103.0,311.1191,311.5082,310.7787,311.5082,4103.0
2023-04-11 14:40:00,320.29,320.58,319.93,320.34,7846.0,311.5179,311.8,311.1678,311.5666,7846.0
2023-04-11 14:50:00,320.27,320.27,319.81,319.92,12163.0,311.4985,311.4985,311.0511,311.1581,12163.0
2023-04-11 15:00:00,320.02,320.02,319.29,319.53,8513.0,311.2553,311.2553,310.5453,310.7787,8513.0
2023-04-11 15:10:00,319.56,319.63,319.23,319.34,9770.0,310.8079,310.876,310.487,310.5939,9770.0
2023-04-11 15:20:00,319.32,319.95,319.14,319.54,37154.0,310.5745,311.1872,310.3994,310.7885,37154.0
2023-04-11 15:30:00,319.54,320.05,319.17,319.28,41718.0,310.7885,311.2845,310.4286,310.5356,41718.0
2023-04-11 15:40:00,319.3,319.39,318.53,318.89,12414.0,310.555,310.6426,309.8061,310.1563,12414.0
2023-04-11 15:50:00,318.71,318.71,317.3,317.98,43540.0,309.9812,309.9812,308.6098,309.2712,43540.0
2023-04-12 09:30:00,320.97,322.65,319.9,321.38,34896.0,312.1793,313.8133,311.1386,312.5781,34896.0
2023-04-12 09:40:00,321.64,323.18,320.55,321.15,22382.0,312.8309,314.3288,311.7708,312.3544,22382.0
2023-04-12 09:50:00,321.43,323.62,320.4,323.44,28570.0,312.6267,314.7567,311.6249,314.5816,28570.0
2023-04-12 10:00:00,322.86,323.33,321.78,323.3,4276.0,314.0175,314.4747,312.9671,314.4455,4276.0
2023-04-12 10:10:00,323.29,323.56,322.47,322.94,15589.0,314.4358,314.6984,313.6382,314.0953,15589.0
2023-04-12 10:20:00,323.48,324.51,322.91,324.32,9536.0,314.6206,315.6223,314.0662,315.4375,9536.0
2023-04-12 10:30:00,324.37,324.44,323.13,323.59,8478.0,315.4862,315.5543,314.2801,314.7275,8478.0
2023-04-12 10:40:00,323.69,324.38,323.56,323.97,8009.0,314.8248,315.4959,314.6984,315.0971,8009.0
2023-04-12 10:50:00,323.8,324.55,323.01,323.21,9320.0,314.9318,315.6612,314.1634,314.3579,9320.0
2023-04-12 11:00:00,323.03,323.34,321.21,321.88,12270.0,314.1829,314.4844,312.4127,313.0644,12270.0
2023-04-12 11:10:00,322.06,322.71,321.22,322.66,13149.0,313.2394,313.8716,312.4224,313.823,13149.0
2023-04-12 11:20:00,322.74,323.54,322.7,323.54,6354.0,313.9008,314.6789,313.8619,314.6789,6354.0
2023-04-12 11:30:00,323.48,323.5,322.97,323.39,6521.0,314.6206,314.64,314.1245,314.533,6521.0
2023-04-12 11:40:00,323.3,324.29,323.17,324.09,8526.0,314.4455,315.4084,314.319,315.2138,8526.0
2023-04-12 11:50:00,323.93,324.16,323.74,323.85,10467.0,315.0582,315.2819,314.8734,314.9804,10467.0
2023-04-12 12:00:00,324.0,324.64,324.0,324.55,3569.0,315.1263,315.7488,315.1263,315.6612,3569.0
2023-04-12 12:10:00,324.75,324.88,324.39,324.39,6473.0,315.8558,315.9822,315.5056,315.5056,6473.0
2023-04-12 12:20:00,324.41,325.39,324.26,325.18,10404.0,315.5251,316.4782,315.3792,316.274,10404.0
2023-04-12 12:30:00,325.03,325.82,325.03,325.25,4979.0,316.1281,316.8965,316.1281,316.3421,4979.0
2023-04-12 12:40:00,325.25,325.25,324.7,325.03,5703.0,316.3421,316.3421,315.8071,316.1281,5703.0
2023-04-12 12:50:00,325.05,325.69,325.04,325.39,3156.0,316.1476,316.77,316.1378,316.4782,3156.0
2023-04-12 13:00:00,325.39,325.67,325.21,325.67,2647.0,316.4782,316.7506,316.3032,316.7506,2647.0
2023-04-12 13:10:00,325.74,325.86,325.43,325.44,5453.0,316.8187,316.9354,316.5171,316.5269,5453.0
2023-04-12 13:20:00,325.4,325.42,324.72,325.35,26381.0,316.488,316.5074,315.8266,316.4393,26381.0
2023-04-12 13:30:00,325.33,326.07,325.33,325.66,5013.0,316.4199,317.1396,316.4199,316.7408,5013.0
2023-04-12 13:40:00,325.62,325.77,325.26,325.77,3368.0,316.7019,316.8478,316.3518,316.8478,3368.0
2023-04-12 13:50:00,325.53,325.82,325.4,325.69,3536.0,316.6144,316.8965,316.488,316.77,3536.0
2023-04-12 14:00:00,326.06,326.9,325.43,326.15,10020.0,317.1299,317.9469,316.5171,317.2174,10020.0
2023-04-12 14:10:00,326.17,326.83,325.99,326.41,7210.0,317.2369,317.8788,317.0618,317.4703,7210.0
2023-04-12 14:20:00,326.61,326.79,324.78,325.31,19871.0,317.6648,317.8399,315.8849,316.4004,19871.0
2023-04-12 14:30:00,325.28,325.32,324.5,324.91,14296.0,316.3713,316.4102,315.6126,316.0114,14296.0
2023-04-12 14:40:00,324.9,325.89,324.89,324.98,12315.0,316.0017,316.9645,315.9919,316.0795,12315.0
2023-04-12 14:50:00,324.97,325.76,324.97,325.37,11460.0,316.0697,316.8381,316.0697,316.4588,11460.0
2023-04-12 15:00:00,325.42,325.65,324.5,324.7,13082.0,316.5074,316.7311,315.6126,315.8071,13082.0
2023-04-12 15:10:00,324.56,324.57,323.66,323.66,8344.0,315.671,315.6807,314.7956,314.7956,8344.0
2023-04-12 15:20:00,323.63,324.18,323.48,323.92,15720.0,314.7664,315.3014,314.6206,315.0485,15720.0
2023-04-12 15:30:00,323.8,324.84,323.78,324.81,15497.0,314.9318,315.9433,314.9123,315.9141,15497.0
2023-04-12 15:40:00,324.77,325.41,324.38,324.38,24889.0,315.8752,316.4977,315.4959,315.4959,24889.0
2023-04-12 15:50:00,324.23,324.85,324.07,324.62,68594.0,315.35,315.953,315.1944,315.7293,68594.0
2023-04-13 09:30:00,323.71,323.71,312.01,314.14,67818.0,314.8443,314.8443,303.4647,305.5364,67818.0
2023-04-13 09:40:00,313.59,316.45,313.35,315.0,22539.0,305.0014,307.7831,304.768,306.3728,22539.0
2023-04-13 09:50:00,314.95,315.15,310.97,310.97,34036.0,306.3242,306.5187,302.4532,302.4532,34036.0
2023-04-13 10:00:00,311.27,312.13,310.06,311.32,25292.0,302.745,303.5814,301.5681,302.7936,25292.0
2023-04-13 10:10:00,311.52,313.76,311.04,313.5,21809.0,302.9881,305.1668,302.5213,304.9139,21809.0
2023-04-13 10:20:00,313.31,313.9,313.02,313.19,18633.0,304.7291,305.3029,304.447,304.6124,18633.0
2023-04-13 10:30:00,313.25,313.69,311.89,313.05,16776.0,304.6707,305.0987,303.348,304.4762,16776.0
2023-04-13 10:40:00,312.8,313.17,312.28,312.61,10818.0,304.2331,304.5929,303.7273,304.0483,10818.0
2023-04-13 10:50:00,312.8,313.3,312.8,312.8,12111.0,304.2331,304.7194,304.2331,304.2331,12111.0
2023-04-13 11:00:00,312.94,314.18,312.87,314.18,13228.0,304.3692,305.5753,304.3011,305.5753,13228.0
2023-04-13 11:10:00,313.98,314.65,313.69,314.65,5690.0,305.3807,306.0324,305.0987,306.0324,5690.0
2023-04-13 11:20:00,314.71,315.13,313.74,313.92,5216.0,306.0907,306.4992,305.1473,305.3224,5216.0
2023-04-13 11:30:00,314.11,314.11,313.51,313.96,2567.0,305.5072,305.5072,304.9236,305.3613,2567.0
2023-04-13 11:40:00,313.79,314.21,313.58,314.21,4690.0,305.1959,305.6044,304.9917,305.6044,4690.0
2023-04-13 11:50:00,314.19,316.15,314.19,316.15,12171.0,305.585,307.4913,305.585,307.4913,12171.0
2023-04-13 12:00:00,316.02,316.4,315.11,315.11,9227.0,307.3649,307.7345,306.4798,306.4798,9227.0
2023-04-13 12:10:00,315.29,315.51,314.62,314.88,10610.0,306.6549,306.8688,306.0032,306.2561,10610.0
2023-04-13 12:20:00,314.69,314.87,314.01,314.07,3002.0,306.0713,306.2464,305.4099,305.4683,3002.0
2023-04-13 12:30:00,314.33,315.02,314.2,314.31,6749.0,305.7212,306.3923,305.5947,305.7017,6749.0
2023-04-13 12:40:00,314.31,314.86,314.12,314.86,7093.0,305.7017,306.2366,305.5169,306.2366,7093.0
2023-04-13 12:50:00,314.98,315.34,314.98,315.33,2169.0,306.3533,306.7035,306.3533,306.6938,2169.0
2023-04-13 13:00:00,315.49,316.15,315.48,316.06,4853.0,306.8494,307.4913,306.8397,307.4038,4853.0
2023-04-13 13:10:00,316.09,316.79,315.94,316.69,9128.0,307.4329,308.1138,307.2871,308.0165,9128.0
2023-04-13 13:20:00,316.81,317.13,316.35,316.35,5407.0,308.1332,308.4445,307.6858,307.6858,5407.0
2023-04-13 13:30:00,316.51,316.79,316.35,316.72,5006.0,307.8414,308.1138,307.6858,308.0457,5006.0
2023-04-13 13:40:00,316.58,317.93,316.58,317.54,11141.0,307.9095,309.2226,307.9095,308.8432,11141.0
2023-04-13 13:50:00,317.67,318.12,317.66,318.03,4600.0,308.9697,309.4074,308.9599,309.3198,4600.0
2023-04-13 14:00:00,318.34,318.91,318.2,318.91,3791.0,309.6213,310.1757,309.4852,310.1757,3791.0
2023-04-13 14:10:00,318.94,319.79,318.85,319.79,8933.0,310.2049,311.0316,310.1174,311.0316,8933.0
2023-04-13 14:20:00,319.83,320.15,319.76,319.9,12634.0,311.0705,311.3818,311.0024,311.1386,12634.0
2023-04-13 14:30:00,319.91,320.06,319.23,319.28,6519.0,311.1483,311.2942,310.487,310.5356,6519.0
2023-04-13 14:40:00,319.4,320.55,319.4,320.51,5165.0,310.6523,311.7708,310.6523,311.7319,5165.0
2023-04-13 14:50:00,320.5,320.55,319.94,320.15,9028.0,311.7222,311.7708,311.1775,311.3818,9028.0
2023-04-13 15:00:00,320.35,320.45,319.72,319.75,2428.0,311.5763,311.6735,310.9635,310.9927,2428.0
2023-04-13 15:10:00,319.98,320.75,319.97,320.75,11085.0,311.2164,311.9653,311.2067,311.9653,11085.0
2023-04-13 15:20:00,320.7,321.01,319.87,320.45,12701.0,311.9167,312.2182,311.1094,311.6735,12701.0
2023-04-13 15:30:00,320.45,320.45,319.34,319.54,14888.0,311.6735,311.6735,310.5939,310.7885,14888.0
2023-04-13 15:40:00,319.63,320.2,319.1,319.34,14531.0,310.876,311.4304,310.3605,310.5939,14531.0
2023-04-13 15:50:00,319.39,320.02,319.1,319.57,42848.0,310.6426,311.2553,310.3605,310.8176,42848.0
2023-04-14 09:30:00,320.1,322.88,318.93,322.88,14968.0,311.3331,314.037,310.1952,314.037,14968.0
2023-04-14 09:40:00,322.87,324.23,320.69,323.87,26267.0,314.0273,315.35,311.907,314.9999,26267.0
2023-04-14 09:50:00,324.05,324.31,322.78,323.31,12761.0,315.1749,315.4278,313.9397,314.4552,12761.0
2023-04-14 10:00:00,323.11,323.47,321.18,321.95,7015.0,314.2607,314.6108,312.3835,313.1325,7015.0
2023-04-14 10:10:00,322.34,322.69,321.8,322.16,23168.0,313.5118,313.8522,312.9866,313.3367,23168.0
2023-04-14 10:20:00,322.38,322.5,320.18,321.07,17577.0,313.5507,313.6674,311.4109,312.2766,17577.0
2023-04-14 10:30:00,321.35,321.86,319.91,321.86,10533.0,312.5489,313.0449,311.1483,313.0449,10533.0
2023-04-14 10:40:00,321.74,321.74,320.69,321.46,2883.0,312.9282,312.9282,311.907,312.6559,2883.0
2023-04-14 10:50:00,321.05,321.51,320.69,321.2,2782.0,312.2571,312.7045,311.907,312.403,2782.0
2023-04-14 11:00:00,321.25,321.25,320.69,320.87,5600.0,312.4516,312.4516,311.907,312.082,5600.0
2023-04-14 11:10:00,320.88,321.0,319.32,319.88,8606.0,312.0918,312.2085,310.5745,311.1191,8606.0
2023-04-14 11:20:00,319.89,320.09,319.4,319.85,2586.0,311.1289,311.3234,310.6523,311.09,2586.0
2023-04-14 11:30:00,320.02,320.02,319.41,319.52,5908.0,311.2553,311.2553,310.662,310.769,5908.0
2023-04-14 11:40:00,319.72,319.89,319.16,319.23,3737.0,310.9635,311.1289,310.4189,310.487,3737.0
2023-04-14 11:50:00,319.13,319.88,319.08,319.82,13887.0,310.3897,311.1191,310.3411,311.0608,13887.0
2023-04-14 12:00:00,319.86,320.13,319.18,319.42,6205.0,311.0997,311.3623,310.4383,310.6717,6205.0
2023-04-14 12:10:00,319.43,319.61,318.92,319.06,6743.0,310.6815,310.8565,310.1854,310.3216,6743.0
2023-04-14 12:20:00,319.11,319.25,318.59,318.68,3700.0,310.3702,310.5064,309.8645,309.952,3700.0
2023-04-14 12:30:00,318.72,319.24,318.42,318.94,6225.0,309.9909,310.4967,309.6991,310.2049,6225.0
2023-04-14 12:40:00,318.81,318.81,317.89,318.23,3234.0,310.0785,310.0785,309.1837,309.5143,3234.0
2023-04-14 12:50:00,318.19,318.36,317.62,317.62,6815.0,309.4754,309.6408,308.921,308.921,6815.0
2023-04-14 13:00:00,317.62,318.26,317.49,317.62,39224.0,308.921,309.5435,308.7946,308.921,39224.0
2023-04-14 13:10:00,317.71,319.23,317.64,318.94,12189.0,309.0086,310.487,308.9405,310.2049,12189.0
2023-04-14 13:20:00,318.86,318.86,317.94,317.94,1828.0,310.1271,310.1271,309.2323,309.2323,1828.0
2023-04-14 13:30:00,317.84,317.84,317.54,317.64,1843.0,309.135,309.135,308.8432,308.9405,1843.0
2023-04-14 13:40:00,317.75,318.07,317.56,317.84,5272.0,309.0475,309.3587,308.8627,309.135,5272.0
2023-04-14 13:50:00,317.88,318.19,317.83,318.07,4519.0,309.1739,309.4754,309.1253,309.3587,4519.0
2023-04-14 14:00:00,318.19,318.36,317.66,318.36,4250.0,309.4754,309.6408,308.9599,309.6408,4250.0
2023-04-14 14:10:00,318.39,318.41,317.87,317.87,4191.0,309.67,309.6894,309.1642,309.1642,4191.0
2023-04-14 14:20:00,317.75,318.27,317.75,318.24,6426.0,309.0475,309.5532,309.0475,309.5241,6426.0
2023-04-14 14:30:00,318.46,318.97,318.26,318.73,8917.0,309.738,310.2341,309.5435,310.0006,8917.0
2023-04-14 14:40:00,318.69,318.81,318.15,318.81,8426.0,309.9617,310.0785,309.4365,310.0785,8426.0
2023-04-14 14:50:00,318.81,318.84,318.18,318.67,8256.0,310.0785,310.1076,309.4657,309.9423,8256.0
2023-04-14 15:00:00,318.64,318.78,318.1,318.1,9030.0,309.9131,310.0493,309.3879,309.3879,9030.0
2023-04-14 15:10:00,318.18,318.19,317.1,317.71,11021.0,309.4657,309.4754,308.4153,309.0086,11021.0
2023-04-14 15:20:00,317.7,318.72,317.49,318.5,12633.0,308.9989,309.9909,308.7946,309.7769,12633.0
2023-04-14 15:30:00,318.48,319.59,318.48,319.53,15199.0,309.7575,310.8371,309.7575,310.7787,15199.0
2023-04-14 15:40:00,319.52,319.94,319.14,319.15,19267.0,310.769,311.1775,310.3994,310.4091,19267.0
2023-04-14 15:50:00,318.8,319.66,318.71,319.11,78847.0,310.0687,310.9052,309.9812,310.3702,78847.0
2023-04-17 09:30:00,320.57,322.99,319.53,322.99,27924.0,311.7903,314.144,310.7787,314.144,27924.0
2023-04-17 09:40:00,322.92,324.91,322.71,323.61,30504.0,314.0759,316.0114,313.8716,314.747,30504.0
2023-04-17 09:50:00,323.41,324.35,323.28,323.99,10869.0,314.5525,315.4667,314.426,315.1166,10869.0
2023-04-17 10:00:00,324.02,325.73,323.68,324.92,32169.0,315.1458,316.8089,314.8151,316.0211,32169.0
2023-04-17 10:10:00,324.66,324.66,323.29,323.76,8126.0,315.7682,315.7682,314.4358,314.8929,8126.0
2023-04-17 10:20:00,323.67,324.01,323.49,323.51,4689.0,314.8053,315.136,314.6303,314.6497,4689.0
2023-04-17 10:30:00,323.5,323.88,322.87,323.38,12444.0,314.64,315.0096,314.0273,314.5233,12444.0
2023-04-17 10:40:00,322.96,323.66,322.88,323.4,3585.0,314.1148,314.7956,314.037,314.5427,3585.0
2023-04-17 10:50:00,323.56,323.72,322.78,322.96,7828.0,314.6984,314.854,313.9397,314.1148,7828.0
2023-04-17 11:00:00,323.18,323.52,323.12,323.37,5282.0,314.3288,314.6595,314.2704,314.5136,5282.0
2023-04-17 11:10:00,323.16,323.69,322.88,323.5,4898.0,314.3093,314.8248,314.037,314.64,4898.0
2023-04-17 11:20:00,323.52,324.06,322.97,323.13,6292.0,314.6595,315.1847,314.1245,314.2801,6292.0
2023-04-17 11:30:00,323.0,323.08,322.12,322.28,7982.0,314.1537,314.2315,313.2978,313.4534,7982.0
2023-04-17 11:40:00,322.47,322.73,322.33,322.56,4967.0,313.6382,313.8911,313.502,313.7257,4967.0
2023-04-17 11:50:00,322.79,323.06,322.77,322.84,4997.0,313.9494,314.2121,313.93,313.9981,4997.0
2023-04-17 12:00:00,322.96,323.0,322.82,322.92,2737.0,314.1148,314.1537,313.9786,314.0759,2737.0
2023-04-17 12:10:00,322.98,323.08,322.82,322.89,4295.0,314.1342,314.2315,313.9786,314.0467,4295.0
2023-04-17 12:20:00,322.88,323.14,322.62,323.08,4865.0,314.037,314.2899,313.7841,314.2315,4865.0
2023-04-17 12:30:00,322.95,323.13,322.87,323.12,1786.0,314.1051,314.2801,314.0273,314.2704,1786.0
2023-04-17 12:40:00,323.22,323.38,323.04,323.27,3285.0,314.3677,314.5233,314.1926,314.4163,3285.0
2023-04-17 12:50:00,323.26,323.36,322.79,323.01,4070.0,314.4066,314.5038,313.9494,314.1634,4070.0
2023-04-17 13:00:00,323.03,323.04,322.55,322.55,2000.0,314.1829,314.1926,313.716,313.716,2000.0
2023-04-17 13:10:00,322.49,323.27,322.49,323.27,3900.0,313.6577,314.4163,313.6577,314.4163,3900.0
2023-04-17 13:20:00,323.33,323.33,322.78,322.95,3100.0,314.4747,314.4747,313.9397,314.1051,3100.0
2023-04-17 13:30:00,323.05,323.17,322.91,322.92,1600.0,314.2023,314.319,314.0662,314.0759,1600.0
2023-04-17 13:40:00,322.96,323.25,322.87,323.04,6936.0,314.1148,314.3969,314.0273,314.1926,6936.0
2023-04-17 13:50:00,322.99,323.11,322.83,323.08,9421.0,314.144,314.2607,313.9884,314.2315,9421.0
2023-04-17 14:00:00,322.95,322.95,322.31,322.71,6054.0,314.1051,314.1051,313.4826,313.8716,6054.0
2023-04-17 14:10:00,322.76,322.9,322.35,322.89,6997.0,313.9203,314.0564,313.5215,314.0467,6997.0
2023-04-17 14:20:00,322.99,323.08,322.75,322.98,3799.0,314.144,314.2315,313.9105,314.1342,3799.0
2023-04-17 14:30:00,322.85,323.39,322.84,323.3,6603.0,314.0078,314.533,313.9981,314.4455,6603.0
2023-04-17 14:40:00,323.33,324.3,323.22,323.99,8030.0,314.4747,315.4181,314.3677,315.1166,8030.0
2023-04-17 14:50:00,323.97,324.39,323.96,324.36,4050.0,315.0971,315.5056,315.0874,315.4765,4050.0
2023-04-17 15:00:00,324.36,324.82,324.23,324.66,3224.0,315.4765,315.9239,315.35,315.7682,3224.0
2023-04-17 15:10:00,324.57,325.17,324.56,325.17,7576.0,315.6807,316.2643,315.671,316.2643,7576.0
2023-04-17 15:20:00,325.11,325.25,324.76,325.19,11216.0,316.2059,316.3421,315.8655,316.2837,11216.0
2023-04-17 15:30:00,325.13,325.2,324.76,324.81,15896.0,316.2254,316.2934,315.8655,315.9141,15896.0
2023-04-17 15:40:00,324.82,324.89,324.41,324.83,10872.0,315.9239,315.9919,315.5251,315.9336,10872.0
2023-04-17 15:50:00,325.11,325.5,324.98,325.42,43499.0,316.2059,316.5852,316.0795,316.5074,43499.0
2023-04-18 09:30:00,328.12,329.89,327.0,329.06,13329.0,319.1335,320.855,318.0441,320.0477,13329.0
2023-04-18 09:40:00,329.0,329.82,327.64,327.64,8495.0,319.9894,320.7869,318.6666,318.6666,8495.0
2023-04-18 09:50:00,327.4,327.61,326.04,326.24,13488.0,318.4332,318.6374,317.1104,317.305,13488.0
2023-04-18 10:00:00,326.42,327.49,326.41,327.47,5150.0,317.48,318.5207,317.4703,318.5013,5150.0
2023-04-18 10:10:00,327.19,327.31,326.5,327.25,3033.0,318.2289,318.3457,317.5578,318.2873,3033.0
2023-04-18 10:20:00,327.52,328.51,326.73,326.86,8216.0,318.5499,319.5128,317.7815,317.908,8216.0
2023-04-18 10:30:00,326.36,327.12,326.19,326.34,3262.0,317.4217,318.1609,317.2563,317.4022,3262.0
2023-04-18 10:40:00,326.47,326.67,325.98,326.42,4157.0,317.5287,317.7232,317.0521,317.48,4157.0
2023-04-18 10:50:00,326.23,326.59,325.79,325.82,7200.0,317.2952,317.6454,316.8673,316.8965,7200.0
2023-04-18 11:00:00,326.11,326.32,325.65,325.94,3231.0,317.1785,317.3828,316.7311,317.0132,3231.0
2023-04-18 11:10:00,325.75,326.24,325.64,325.91,6373.0,316.8284,317.305,316.7214,316.984,6373.0
2023-04-18 11:20:00,326.0,326.01,325.21,325.86,3810.0,317.0715,317.0813,316.3032,316.9354,3810.0
2023-04-18 11:30:00,325.95,326.09,325.64,325.64,2847.0,317.0229,317.1591,316.7214,316.7214,2847.0
2023-04-18 11:40:00,325.42,325.75,325.13,325.5,5562.0,316.5074,316.8284,316.2254,316.5852,5562.0
2023-04-18 11:50:00,325.36,325.43,324.63,324.82,8396.0,316.4491,316.5171,315.7391,315.9239,8396.0
2023-04-18 12:00:00,324.97,325.28,324.75,324.87,2372.0,316.0697,316.3713,315.8558,315.9725,2372.0
2023-04-18 12:10:00,324.84,325.44,324.84,324.94,11427.0,315.9433,316.5269,315.9433,316.0406,11427.0
2023-04-18 12:20:00,324.58,324.88,324.19,324.19,2430.0,315.6904,315.9822,315.3111,315.3111,2430.0
2023-04-18 12:30:00,324.47,324.47,323.84,323.93,3361.0,315.5834,315.5834,314.9707,315.0582,3361.0
2023-04-18 12:40:00,324.07,324.56,324.07,324.34,2813.0,315.1944,315.671,315.1944,315.457,2813.0
2023-04-18 12:50:00,324.36,324.36,323.6,323.63,2260.0,315.4765,315.4765,314.7373,314.7664,2260.0
2023-04-18 13:00:00,323.87,324.3,323.66,324.03,4808.0,314.9999,315.4181,314.7956,315.1555,4808.0
2023-04-18 13:10:00,323.92,324.15,323.52,323.61,4053.0,315.0485,315.2722,314.6595,314.747,4053.0
2023-04-18 13:20:00,323.57,323.91,323.42,323.88,1933.0,314.7081,315.0388,314.5622,315.0096,1933.0
2023-04-18 13:30:00,323.7,324.42,323.7,323.95,3503.0,314.8345,315.5348,314.8345,315.0777,3503.0
2023-04-18 13:40:00,323.97,325.04,323.97,324.63,7349.0,315.0971,316.1378,315.0971,315.7391,7349.0
2023-04-18 13:50:00,324.62,324.62,323.18,323.25,15187.0,315.7293,315.7293,314.3288,314.3969,15187.0
2023-04-18 14:00:00,323.23,324.42,323.09,323.75,13373.0,314.3774,315.5348,314.2412,314.8832,13373.0
2023-04-18 14:10:00,323.71,323.9,323.23,323.6,25967.0,314.8443,315.029,314.3774,314.7373,25967.0
2023-04-18 14:20:00,323.78,324.92,323.66,324.37,7711.0,314.9123,316.0211,314.7956,315.4862,7711.0
2023-04-18 14:30:00,324.52,324.88,324.27,324.88,2993.0,315.6321,315.9822,315.3889,315.9822,2993.0
2023-04-18 14:40:00,325.06,325.06,324.35,324.36,7194.0,316.1573,316.1573,315.4667,315.4765,7194.0
2023-04-18 14:50:00,324.36,325.14,324.33,325.05,7586.0,315.4765,316.2351,315.4473,316.1476,7586.0
2023-04-18 15:00:00,325.17,325.24,324.71,325.2,4736.0,316.2643,316.3323,315.8169,316.2934,4736.0
2023-04-18 15:10:00,325.03,325.42,324.75,325.22,4428.0,316.1281,316.5074,315.8558,316.3129,4428.0
2023-04-18 15:20:00,325.22,325.22,324.41,324.87,13931.0,316.3129,316.3129,315.5251,315.9725,13931.0
2023-04-18 15:30:00,324.85,324.96,324.39,324.74,8179.0,315.953,316.06,315.5056,315.846,8179.0
2023-04-18 15:40:00,324.71,325.12,324.54,324.72,23971.0,315.8169,316.2156,315.6515,315.8266,23971.0
2023-04-18 15:50:00,324.89,325.25,324.41,324.75,45135.0,315.9919,316.3421,315.5251,315.8558,45135.0
2023-04-19 09:30:00,322.83,323.58,321.62,321.8,13065.0,313.9884,314.7178,312.8115,312.9866,13065.0
2023-04-19 09:40:00,322.18,322.91,321.99,322.91,7029.0,313.3562,314.0662,313.1714,314.0662,7029.0
2023-04-19 09:50:00,323.54,323.54,322.18,322.48,4829.0,314.6789,314.6789,313.3562,313.6479,4829.0
2023-04-19 10:00:00,322.45,324.12,322.3,324.12,4122.0,313.6188,315.243,313.4729,315.243,4122.0
2023-04-19 10:10:00,324.18,324.52,323.48,323.48,4703.0,315.3014,315.6321,314.6206,314.6206,4703.0
2023-04-19 10:20:00,323.5,323.85,322.98,323.39,10114.0,314.64,314.9804,314.1342,314.533,10114.0
2023-04-19 10:30:00,323.2,323.55,322.86,323.13,4140.0,314.3482,314.6886,314.0175,314.2801,4140.0
2023-04-19 10:40:00,323.06,323.42,322.29,322.47,3530.0,314.2121,314.5622,313.4631,313.6382,3530.0
2023-04-19 10:50:00,322.29,323.24,322.29,322.68,3074.0,313.4631,314.3871,313.4631,313.8425,3074.0
2023-04-19 11:00:00,322.83,322.93,322.41,322.5,10970.0,313.9884,314.0856,313.5799,313.6674,10970.0
2023-04-19 11:10:00,322.54,322.54,320.95,320.95,9162.0,313.7063,313.7063,312.1598,312.1598,9162.0
2023-04-19 11:20:00,320.96,321.37,320.74,321.01,11276.0,312.1696,312.5683,311.9556,312.2182,11276.0
2023-04-19 11:30:00,321.01,321.01,320.19,320.91,17491.0,312.2182,312.2182,311.4207,312.1209,17491.0
2023-04-19 11:40:00,321.36,321.36,320.39,321.29,8389.0,312.5586,312.5586,311.6152,312.4905,8389.0
2023-04-19 11:50:00,320.78,321.12,320.42,320.86,5219.0,311.9945,312.3252,311.6444,312.0723,5219.0
2023-04-19 12:00:00,321.06,321.22,320.77,321.08,2502.0,312.2668,312.4224,311.9848,312.2863,2502.0
2023-04-19 12:10:00,321.23,321.48,321.1,321.44,2446.0,312.4322,312.6753,312.3057,312.6364,2446.0
2023-04-19 12:20:00,321.74,321.74,321.16,321.16,4530.0,312.9282,312.9282,312.3641,312.3641,4530.0
2023-04-19 12:30:00,321.15,321.48,321.15,321.18,1798.0,312.3544,312.6753,312.3544,312.3835,1798.0
2023-04-19 12:40:00,321.0,321.53,321.0,321.08,3380.0,312.2085,312.724,312.2085,312.2863,3380.0
2023-04-19 12:50:00,321.31,321.52,321.3,321.37,3669.0,312.51,312.7142,312.5003,312.5683,3669.0
2023-04-19 13:00:00,321.5,321.78,321.36,321.55,2339.0,312.6948,312.9671,312.5586,312.7434,2339.0
2023-04-19 13:10:00,321.57,321.69,321.28,321.28,3035.0,312.7629,312.8796,312.4808,312.4808,3035.0
2023-04-19 13:20:00,321.03,321.39,320.82,321.39,3648.0,312.2377,312.5878,312.0334,312.5878,3648.0
2023-04-19 13:30:00,321.4,321.51,321.21,321.39,2822.0,312.5975,312.7045,312.4127,312.5878,2822.0
2023-04-19 13:40:00,321.58,321.7,321.38,321.53,2438.0,312.7726,312.8893,312.5781,312.724,2438.0
2023-04-19 13:50:00,321.61,322.18,321.61,321.89,3253.0,312.8018,313.3562,312.8018,313.0741,3253.0
2023-04-19 14:00:00,322.24,322.59,322.14,322.22,4534.0,313.4145,313.7549,313.3173,313.3951,4534.0
2023-04-19 14:10:00,322.1,322.52,322.09,322.4,4794.0,313.2783,313.6868,313.2686,313.5701,4794.0
2023-04-19 14:20:00,322.39,323.36,322.39,323.36,4401.0,313.5604,314.5038,313.5604,314.5038,4401.0
2023-04-19 14:30:00,323.12,323.52,323.07,323.35,5806.0,314.2704,314.6595,314.2218,314.4941,5806.0
2023-04-19 14:40:00,323.31,323.63,322.82,323.2,4530.0,314.4552,314.7664,313.9786,314.3482,4530.0
2023-04-19 14:50:00,323.04,323.15,322.65,323.07,6548.0,314.1926,314.2996,313.8133,314.2218,6548.0
2023-04-19 15:00:00,323.16,323.37,322.87,322.98,3091.0,314.3093,314.5136,314.0273,314.1342,3091.0
2023-04-19 15:10:00,323.01,323.52,323.01,323.17,3703.0,314.1634,314.6595,314.1634,314.319,3703.0
2023-04-19 15:20:00,323.17,323.69,323.16,323.45,8113.0,314.319,314.8248,314.3093,314.5914,8113.0
2023-04-19 15:30:00,323.37,323.65,323.14,323.46,10147.0,314.5136,314.7859,314.2899,314.6011,10147.0
2023-04-19 15:40:00,323.62,323.66,322.29,322.45,10651.0,314.7567,314.7956,313.4631,313.6188,10651.0
2023-04-19 15:50:00,322.54,323.49,322.18,323.47,50803.0,313.7063,314.6303,313.3562,314.6108,50803.0
2023-04-20 09:30:00,320.56,321.39,319.57,321.39,10574.0,311.7805,312.5878,310.8176,312.5878,10574.0
2023-04-20 09:40:00,320.72,320.74,319.38,320.12,17049.0,311.9361,311.9556,310.6328,311.3526,17049.0
2023-04-20 09:50:00,320.05,320.42,319.22,320.25,12933.0,311.2845,311.6444,310.4772,311.479,12933.0
2023-04-20 10:00:00,320.44,320.44,319.74,319.92,6913.0,311.6638,311.6638,310.983,311.1581,6913.0
2023-04-20 10:10:00,320.14,321.83,320.14,321.31,14639.0,311.372,313.0157,311.372,312.51,14639.0
2023-04-20 10:20:00,321.68,321.77,321.05,321.77,2312.0,312.8699,312.9574,312.2571,312.9574,2312.0
2023-04-20 10:30:00,321.98,322.62,321.98,322.25,2584.0,313.1616,313.7841,313.1616,313.4242,2584.0
2023-04-20 10:40:00,322.55,322.55,322.01,322.29,3310.0,313.716,313.716,313.1908,313.4631,3310.0
2023-04-20 10:50:00,322.49,322.91,322.28,322.81,3816.0,313.6577,314.0662,313.4534,313.9689,3816.0
2023-04-20 11:00:00,322.87,323.85,322.6,322.61,4822.0,314.0273,314.9804,313.7647,313.7744,4822.0
2023-04-20 11:10:00,323.12,323.29,322.54,322.84,3520.0,314.2704,314.4358,313.7063,313.9981,3520.0
2023-04-20 11:20:00,322.52,322.52,321.68,322.1,3424.0,313.6868,313.6868,312.8699,313.2783,3424.0
2023-04-20 11:30:00,321.95,322.23,321.69,322.23,2968.0,313.1325,313.4048,312.8796,313.4048,2968.0
2023-04-20 11:40:00,322.39,322.6,322.03,322.55,2407.0,313.5604,313.7647,313.2103,313.716,2407.0
2023-04-20 11:50:00,322.65,322.66,322.26,322.26,1695.0,313.8133,313.823,313.434,313.434,1695.0
2023-04-20 12:00:00,322.35,322.48,322.06,322.48,2928.0,313.5215,313.6479,313.2394,313.6479,2928.0
2023-04-20 12:10:00,322.5,323.01,322.46,322.46,4016.0,313.6674,314.1634,313.6285,313.6285,4016.0
2023-04-20 12:20:00,322.64,322.88,322.47,322.69,1132.0,313.8036,314.037,313.6382,313.8522,1132.0
2023-04-20 12:30:00,322.73,322.73,322.34,322.48,1222.0,313.8911,313.8911,313.5118,313.6479,1222.0
2023-04-20 12:40:00,322.71,322.71,322.14,322.16,3518.0,313.8716,313.8716,313.3173,313.3367,3518.0
2023-04-20 12:50:00,322.23,322.74,322.23,322.66,1972.0,313.4048,313.9008,313.4048,313.823,1972.0
2023-04-20 13:00:00,322.8,322.96,322.57,322.96,2552.0,313.9592,314.1148,313.7355,314.1148,2552.0
2023-04-20 13:10:00,323.0,323.65,322.86,323.65,6581.0,314.1537,314.7859,314.0175,314.7859,6581.0
2023-04-20 13:20:00,323.67,323.68,323.3,323.43,5100.0,314.8053,314.8151,314.4455,314.5719,5100.0
2023-04-20 13:30:00,323.42,323.42,323.01,323.13,2752.0,314.5622,314.5622,314.1634,314.2801,2752.0
2023-04-20 13:40:00,323.16,323.54,323.16,323.43,1949.0,314.3093,314.6789,314.3093,314.5719,1949.0
2023-04-20 13:50:00,323.4,323.76,323.37,323.5,3194.0,314.5427,314.8929,314.5136,314.64,3194.0
2023-04-20 14:00:00,323.49,323.89,323.03,323.43,4705.0,314.6303,315.0193,314.1829,314.5719,4705.0
2023-04-20 14:10:00,323.27,323.61,322.78,323.01,3508.0,314.4163,314.747,313.9397,314.1634,3508.0
2023-04-20 14:20:00,322.98,323.18,322.51,322.79,5037.0,314.1342,314.3288,313.6771,313.9494,5037.0
2023-04-20 14:30:00,322.51,322.57,321.7,321.87,6589.0,313.6771,313.7355,312.8893,313.0546,6589.0
2023-04-20 14:40:00,321.84,321.9,321.37,321.37,6755.0,313.0255,313.0838,312.5683,312.5683,6755.0
2023-04-20 14:50:00,321.36,321.71,321.24,321.44,8173.0,312.5586,312.899,312.4419,312.6364,8173.0
2023-04-20 15:00:00,321.38,321.52,320.64,320.88,5968.0,312.5781,312.7142,311.8583,312.0918,5968.0
2023-04-20 15:10:00,320.75,320.75,319.01,319.09,15261.0,311.9653,311.9653,310.273,310.3508,15261.0
2023-04-20 15:20:00,319.18,319.6,318.76,319.03,14163.0,310.4383,310.8468,310.0298,310.2924,14163.0
2023-04-20 15:30:00,319.14,319.87,318.77,319.79,14687.0,310.3994,311.1094,310.0395,311.0316,14687.0
2023-04-20 15:40:00,319.86,319.87,318.97,319.25,15445.0,311.0997,311.1094,310.2341,310.5064,15445.0
2023-04-20 15:50:00,319.28,319.94,318.84,319.36,66338.0,310.5356,311.1775,310.1076,310.6134,66338.0
2023-04-21 09:30:00,320.68,320.78,317.13,317.13,16467.0,311.8972,311.9945,308.4445,308.4445,16467.0
2023-04-21 09:40:00,317.52,320.32,317.41,320.07,16978.0,308.8238,311.5471,308.7168,311.3039,16978.0
2023-04-21 09:50:00,320.03,320.11,319.28,319.55,3129.0,311.265,311.3428,310.5356,310.7982,3129.0
2023-04-21 10:00:00,319.55,320.65,319.32,319.83,8795.0,310.7982,311.8681,310.5745,311.0705,8795.0
2023-04-21 10:10:00,320.09,321.33,319.95,321.06,4753.0,311.3234,312.5294,311.1872,312.2668,4753.0
2023-04-21 10:20:00,321.49,321.65,320.74,320.77,4489.0,312.6851,312.8407,311.9556,311.9848,4489.0
2023-04-21 10:30:00,321.0,321.17,319.99,320.0,3126.0,312.2085,312.3738,311.2261,311.2359,3126.0
2023-04-21 10:40:00,319.9,320.05,317.71,318.71,10414.0,311.1386,311.2845,309.0086,309.9812,10414.0
2023-04-21 10:50:00,318.75,318.92,318.05,318.06,2884.0,310.0201,310.1854,309.3393,309.349,2884.0
2023-04-21 11:00:00,317.54,319.45,317.54,318.57,14849.0,308.8432,310.7009,308.8432,309.845,14849.0
2023-04-21 11:10:00,318.5,318.85,317.37,318.15,6455.0,309.7769,310.1174,308.6779,309.4365,6455.0
2023-04-21 11:20:00,318.12,318.24,317.46,317.65,8306.0,309.4074,309.5241,308.7654,308.9502,8306.0
2023-04-21 11:30:00,317.62,318.46,317.62,317.99,2742.0,308.921,309.738,308.921,309.2809,2742.0
2023-04-21 11:40:00,318.08,318.78,317.72,317.72,3480.0,309.3684,310.0493,309.0183,309.0183,3480.0
2023-04-21 11:50:00,317.7,318.65,317.62,318.56,2587.0,308.9989,309.9228,308.921,309.8353,2587.0
2023-04-21 12:00:00,318.54,318.63,318.38,318.44,2314.0,309.8158,309.9034,309.6602,309.7186,2314.0
2023-04-21 12:10:00,318.44,319.1,318.13,319.09,3930.0,309.7186,310.3605,309.4171,310.3508,3930.0
2023-04-21 12:20:00,319.09,319.09,318.51,318.81,3265.0,310.3508,310.3508,309.7867,310.0785,3265.0
2023-04-21 12:30:00,318.68,318.68,318.2,318.21,2865.0,309.952,309.952,309.4852,309.4949,2865.0
2023-04-21 12:40:00,318.23,318.98,318.22,318.75,7179.0,309.5143,310.2438,309.5046,310.0201,7179.0
2023-04-21 12:50:00,318.78,319.14,318.73,319.05,1200.0,310.0493,310.3994,310.0006,310.3119,1200.0
2023-04-21 13:00:00,319.15,319.5,319.11,319.39,3921.0,310.4091,310.7496,310.3702,310.6426,3921.0
2023-04-21 13:10:00,319.48,319.48,318.95,318.95,2085.0,310.7301,310.7301,310.2146,310.2146,2085.0
2023-04-21 13:20:00,318.9,319.22,318.81,319.22,3251.0,310.166,310.4772,310.0785,310.4772,3251.0
2023-04-21 13:30:00,319.29,319.49,319.22,319.42,2617.0,310.5453,310.7398,310.4772,310.6717,2617.0
2023-04-21 13:40:00,319.49,319.91,319.48,319.89,6160.0,310.7398,311.1483,310.7301,311.1289,6160.0
2023-04-21 13:50:00,319.97,319.97,319.62,319.79,2946.0,311.2067,311.2067,310.8663,311.0316,2946.0
2023-04-21 14:00:00,319.88,320.4,319.88,320.22,2962.0,311.1191,311.6249,311.1191,311.4498,2962.0
2023-04-21 14:10:00,320.36,320.36,320.0,320.03,3749.0,311.586,311.586,311.2359,311.265,3749.0
2023-04-21 14:20:00,319.95,320.34,319.83,320.33,4804.0,311.1872,311.5666,311.0705,311.5568,4804.0
2023-04-21 14:30:00,320.34,320.4,319.97,320.18,4571.0,311.5666,311.6249,311.2067,311.4109,4571.0
2023-04-21 14:40:00,320.27,320.41,320.16,320.4,4430.0,311.4985,311.6346,311.3915,311.6249,4430.0
2023-04-21 14:50:00,320.46,320.77,320.46,320.77,4259.0,311.6833,311.9848,311.6833,311.9848,4259.0
2023-04-21 15:00:00,320.7,320.81,320.18,320.34,3563.0,311.9167,312.0237,311.4109,311.5666,3563.0
2023-04-21 15:10:00,320.48,320.74,320.34,320.46,5664.0,311.7027,311.9556,311.5666,311.6833,5664.0
2023-04-21 15:20:00,320.48,321.04,320.43,321.04,5660.0,311.7027,312.2474,311.6541,312.2474,5660.0
2023-04-21 15:30:00,321.05,321.05,320.17,320.17,19546.0,312.2571,312.2571,311.4012,311.4012,19546.0
2023-04-21 15:40:00,320.22,320.53,319.64,320.38,11942.0,311.4498,311.7513,310.8857,311.6055,11942.0
2023-04-21 15:50:00,320.56,321.0,320.05,320.8,52294.0,311.7805,312.2085,311.2845,312.014,52294.0
2023-04-24 09:30:00,321.2,322.68,321.14,321.15,7925.0,312.403,313.8425,312.3446,312.3544,7925.0
2023-04-24 09:40:00,321.99,322.11,321.37,321.38,3995.0,313.1714,313.2881,312.5683,312.5781,3995.0
2023-04-24 09:50:00,321.43,321.9,321.08,321.74,14574.0,312.6267,313.0838,312.2863,312.9282,14574.0
2023-04-24 10:00:00,321.9,322.16,321.61,321.99,5277.0,313.0838,313.3367,312.8018,313.1714,5277.0
2023-04-24 10:10:00,322.02,323.08,322.02,322.67,7082.0,313.2005,314.2315,313.2005,313.8327,7082.0
2023-04-24 10:20:00,322.53,323.34,322.45,323.34,5221.0,313.6966,314.4844,313.6188,314.4844,5221.0
2023-04-24 10:30:00,323.28,323.83,323.28,323.39,6206.0,314.426,314.961,314.426,314.533,6206.0
2023-04-24 10:40:00,323.3,323.71,322.41,322.63,19130.0,314.4455,314.8443,313.5799,313.7938,19130.0
2023-04-24 10:50:00,322.62,322.62,321.7,321.7,1985.0,313.7841,313.7841,312.8893,312.8893,1985.0
2023-04-24 11:00:00,321.7,321.88,321.42,321.52,2235.0,312.8893,313.0644,312.617,312.7142,2235.0
2023-04-24 11:10:00,321.76,321.87,321.08,321.69,3245.0,312.9477,313.0546,312.2863,312.8796,3245.0
2023-04-24 11:20:00,321.6,321.94,321.46,321.94,2507.0,312.792,313.1227,312.6559,313.1227,2507.0
2023-04-24 11:30:00,321.95,322.49,321.95,322.13,1561.0,313.1325,313.6577,313.1325,313.3075,1561.0
2023-04-24 11:40:00,322.04,322.17,321.6,322.16,5033.0,313.22,313.3464,312.792,313.3367,5033.0
2023-04-24 11:50:00,321.96,321.96,320.58,320.6,1000.0,313.1422,313.1422,311.8,311.8194,1000.0
2023-04-24 12:00:00,320.74,321.19,320.74,321.17,976.0,311.9556,312.3933,311.9556,312.3738,976.0
2023-04-24 12:10:00,320.87,321.04,320.45,320.91,3770.0,312.082,312.2474,311.6735,312.1209,3770.0
2023-04-24 12:20:00,320.73,321.42,320.73,321.35,3450.0,311.9459,312.617,311.9459,312.5489,3450.0
2023-04-24 12:30:00,321.49,321.49,321.35,321.45,831.0,312.6851,312.6851,312.5489,312.6461,831.0
2023-04-24 12:40:00,321.46,322.06,321.46,321.86,3572.0,312.6559,313.2394,312.6559,313.0449,3572.0
2023-04-24 12:50:00,321.92,321.92,321.65,321.91,1605.0,313.1033,313.1033,312.8407,313.0936,1605.0
2023-04-24 13:00:00,322.0,322.15,321.48,321.49,2531.0,313.1811,313.327,312.6753,312.6851,2531.0
2023-04-24 13:10:00,321.43,321.76,321.41,321.63,2581.0,312.6267,312.9477,312.6072,312.8212,2581.0
2023-04-24 13:20:00,321.62,322.02,321.62,322.02,2424.0,312.8115,313.2005,312.8115,313.2005,2424.0
2023-04-24 13:30:00,322.16,322.24,321.87,322.04,2290.0,313.3367,313.4145,313.0546,313.22,2290.0
2023-04-24 13:40:00,322.04,322.05,321.68,321.8,1806.0,313.22,313.2297,312.8699,312.9866,1806.0
2023-04-24 13:50:00,321.77,322.05,321.65,321.7,3367.0,312.9574,313.2297,312.8407,312.8893,3367.0
2023-04-24 14:00:00,321.66,321.78,321.24,321.29,2698.0,312.8504,312.9671,312.4419,312.4905,2698.0
2023-04-24 14:10:00,321.24,321.39,320.88,321.19,5684.0,312.4419,312.5878,312.0918,312.3933,5684.0
2023-04-24 14:20:00,321.16,321.36,321.1,321.33,2297.0,312.3641,312.5586,312.3057,312.5294,2297.0
2023-04-24 14:30:00,321.42,321.61,321.38,321.58,2149.0,312.617,312.8018,312.5781,312.7726,2149.0
2023-04-24 14:40:00,321.55,321.93,321.42,321.78,2816.0,312.7434,313.113,312.617,312.9671,2816.0
2023-04-24 14:50:00,321.96,322.09,321.88,322.08,3693.0,313.1422,313.2686,313.0644,313.2589,3693.0
2023-04-24 15:00:00,322.16,322.37,321.96,322.21,3583.0,313.3367,313.541,313.1422,313.3853,3583.0
2023-04-24 15:10:00,322.37,322.97,322.36,322.54,6866.0,313.541,314.1245,313.5312,313.7063,6866.0
2023-04-24 15:20:00,322.61,322.69,322.15,322.18,3922.0,313.7744,313.8522,313.327,313.3562,3922.0
2023-04-24 15:30:00,322.1,322.34,321.88,322.0,7291.0,313.2783,313.5118,313.0644,313.1811,7291.0
2023-04-24 15:40:00,322.01,322.65,321.9,322.6,11550.0,313.1908,313.8133,313.0838,313.7647,11550.0
2023-04-24 15:50:00,322.6,323.34,322.26,323.15,38037.0,313.7647,314.4844,313.434,314.2996,38037.0
2023-04-25 09:30:00,320.61,323.34,320.18,322.27,10421.0,311.8292,314.4844,311.4109,313.4437,10421.0
2023-04-25 09:40:00,322.91,322.91,320.71,321.16,2867.0,314.0662,314.0662,311.9264,312.3641,2867.0
2023-04-25 09:50:00,320.82,321.4,320.7,321.17,1183.0,312.0334,312.5975,311.9167,312.3738,1183.0
2023-04-25 10:00:00,321.01,321.99,320.59,321.42,10673.0,312.2182,313.1714,311.8097,312.617,10673.0
2023-04-25 10:10:00,321.41,321.41,320.35,320.46,5488.0,312.6072,312.6072,311.5763,311.6833,5488.0
2023-04-25 10:20:00,320.23,320.65,320.12,320.33,3298.0,311.4596,311.8681,311.3526,311.5568,3298.0
2023-04-25 10:30:00,320.35,320.75,319.26,319.66,4677.0,311.5763,311.9653,310.5161,310.9052,4677.0
2023-04-25 10:40:00,319.43,320.63,319.19,320.61,2840.0,310.6815,311.8486,310.448,311.8292,2840.0
2023-04-25 10:50:00,320.68,321.35,320.51,321.35,6438.0,311.8972,312.5489,311.7319,312.5489,6438.0
2023-04-25 11:00:00,321.75,321.79,320.75,321.04,5596.0,312.9379,312.9768,311.9653,312.2474,5596.0
2023-04-25 11:10:00,321.14,321.41,320.86,320.86,4370.0,312.3446,312.6072,312.0723,312.0723,4370.0
2023-04-25 11:20:00,321.18,321.18,320.44,320.92,2897.0,312.3835,312.3835,311.6638,312.1307,2897.0
2023-04-25 11:30:00,320.54,320.71,320.15,320.44,3162.0,311.7611,311.9264,311.3818,311.6638,3162.0
2023-04-25 11:40:00,320.44,320.48,320.02,320.07,2925.0,311.6638,311.7027,311.2553,311.3039,2925.0
2023-04-25 11:50:00,320.08,320.13,319.4,319.54,4142.0,311.3137,311.3623,310.6523,310.7885,4142.0
2023-04-25 12:00:00,319.52,319.73,318.9,319.54,2766.0,310.769,310.9733,310.166,310.7885,2766.0
2023-04-25 12:10:00,319.53,319.53,318.65,319.27,8450.0,310.7787,310.7787,309.9228,310.5259,8450.0
2023-04-25 12:20:00,319.34,319.62,319.23,319.28,3127.0,310.5939,310.8663,310.487,310.5356,3127.0
2023-04-25 12:30:00,319.19,319.54,318.98,319.54,3805.0,310.448,310.7885,310.2438,310.7885,3805.0
2023-04-25 12:40:00,319.57,319.71,318.46,318.46,9095.0,310.8176,310.9538,309.738,309.738,9095.0
2023-04-25 12:50:00,318.46,318.51,318.01,318.49,5437.0,309.738,309.7867,309.3004,309.7672,5437.0
2023-04-25 13:00:00,318.4,319.05,317.9,317.99,7229.0,309.6797,310.3119,309.1934,309.2809,7229.0
2023-04-25 13:10:00,317.83,318.02,316.09,316.56,7300.0,309.1253,309.3101,307.4329,307.8901,7300.0
2023-04-25 13:20:00,316.57,316.61,315.98,316.14,9843.0,307.8998,307.9387,307.326,307.4816,9843.0
2023-04-25 13:30:00,316.26,316.76,315.94,316.7,21818.0,307.5983,308.0846,307.2871,308.0262,21818.0
2023-04-25 13:40:00,316.7,317.7,316.59,317.7,8137.0,308.0262,308.9989,307.9193,308.9989,8137.0
2023-04-25 13:50:00,317.74,318.27,317.61,318.21,4190.0,309.0378,309.5532,308.9113,309.4949,4190.0
2023-04-25 14:00:00,318.15,318.31,317.23,317.33,9907.0,309.4365,309.5921,308.5417,308.639,9907.0
2023-04-25 14:10:00,317.23,317.83,317.23,317.39,4896.0,308.5417,309.1253,308.5417,308.6973,4896.0
2023-04-25 14:20:00,317.54,317.99,317.49,317.99,3753.0,308.8432,309.2809,308.7946,309.2809,3753.0
2023-04-25 14:30:00,317.9,317.9,317.6,317.6,6697.0,309.1934,309.1934,308.9016,308.9016,6697.0
2023-04-25 14:40:00,317.62,317.62,317.03,317.29,5793.0,308.921,308.921,308.3472,308.6001,5793.0
2023-04-25 14:50:00,317.31,317.64,317.11,317.59,5023.0,308.6195,308.9405,308.425,308.8919,5023.0
2023-04-25 15:00:00,317.55,317.85,317.47,317.85,5913.0,308.853,309.1447,308.7752,309.1447,5913.0
2023-04-25 15:10:00,317.85,317.96,317.54,317.58,6208.0,309.1447,309.2517,308.8432,308.8821,6208.0
2023-04-25 15:20:00,317.71,318.21,317.65,317.72,4612.0,309.0086,309.4949,308.9502,309.0183,4612.0
2023-04-25 15:30:00,317.69,318.01,317.63,317.9,9183.0,308.9891,309.3004,308.9308,309.1934,9183.0
2023-04-25 15:40:00,317.93,318.52,317.92,318.03,10553.0,309.2226,309.7964,309.2128,309.3198,10553.0
2023-04-25 15:50:00,317.94,318.09,317.03,317.09,31356.0,309.2323,309.3782,308.3472,308.4056,31356.0
2023-04-26 09:30:00,314.26,316.26,314.26,315.52,7191.0,305.6531,307.5983,305.6531,306.8786,7191.0
2023-04-26 09:40:00,315.53,315.98,315.35,315.35,1949.0,306.8883,307.326,306.7132,306.7132,1949.0
2023-04-26 09:50:00,315.48,315.69,314.66,314.8,3073.0,306.8397,307.0439,306.0421,306.1783,3073.0
2023-04-26 10:00:00,314.62,315.4,314.06,314.91,4413.0,306.0032,306.7618,305.4585,306.2853,4413.0
2023-04-26 10:10:00,314.66,314.81,313.06,313.06,5033.0,306.0421,306.188,304.4859,304.4859,5033.0
2023-04-26 10:20:00,313.21,313.64,312.43,312.81,4636.0,304.6318,305.05,303.8732,304.2428,4636.0
2023-04-26 10:30:00,312.73,313.34,312.7,312.99,6220.0,304.165,304.7583,304.1358,304.4179,6220.0
2023-04-26 10:40:00,312.89,313.38,312.86,312.98,3856.0,304.3206,304.7972,304.2914,304.4081,3856.0
2023-04-26 10:50:00,313.08,313.23,312.4,312.94,6827.0,304.5054,304.6513,303.844,304.3692,6827.0
2023-04-26 11:00:00,313.18,314.27,313.04,313.85,6818.0,304.6026,305.6628,304.4665,305.2543,6818.0
2023-04-26 11:10:00,313.95,314.57,313.9,314.15,5791.0,305.3516,305.9546,305.3029,305.5461,5791.0
2023-04-26 11:20:00,314.18,314.29,313.26,313.69,7081.0,305.5753,305.6822,304.6805,305.0987,7081.0
2023-04-26 11:30:00,314.14,314.15,312.88,313.05,4067.0,305.5364,305.5461,304.3109,304.4762,4067.0
2023-04-26 11:40:00,313.18,313.68,312.96,313.68,3698.0,304.6026,305.089,304.3887,305.089,3698.0
2023-04-26 11:50:00,313.77,313.77,313.11,313.47,3911.0,305.1765,305.1765,304.5346,304.8847,3911.0
2023-04-26 12:00:00,313.47,314.71,313.47,314.7,2975.0,304.8847,306.0907,304.8847,306.081,2975.0
2023-04-26 12:10:00,314.69,315.17,314.3,314.3,8250.0,306.0713,306.5381,305.692,305.692,8250.0
2023-04-26 12:20:00,314.29,314.36,313.76,313.83,3680.0,305.6822,305.7503,305.1668,305.2348,3680.0
2023-04-26 12:30:00,313.82,313.82,313.19,313.67,2422.0,305.2251,305.2251,304.6124,305.0792,2422.0
2023-04-26 12:40:00,313.63,313.93,313.62,313.64,3435.0,305.0403,305.3321,305.0306,305.05,3435.0
2023-04-26 12:50:00,313.68,314.28,313.67,314.11,3311.0,305.089,305.6725,305.0792,305.5072,3311.0
2023-04-26 13:00:00,314.19,314.69,314.06,314.16,5193.0,305.585,306.0713,305.4585,305.5558,5193.0
2023-04-26 13:10:00,314.19,314.28,313.73,313.74,3220.0,305.585,305.6725,305.1376,305.1473,3220.0
2023-04-26 13:20:00,313.67,313.67,313.11,313.25,2001.0,305.0792,305.0792,304.5346,304.6707,2001.0
2023-04-26 13:30:00,313.22,313.22,312.72,312.97,2972.0,304.6416,304.6416,304.1552,304.3984,2972.0
2023-04-26 13:40:00,312.95,313.13,312.57,312.66,3937.0,304.3789,304.554,304.0094,304.0969,3937.0
2023-04-26 13:50:00,312.22,312.23,311.3,311.5,5200.0,303.6689,303.6787,302.7741,302.9687,5200.0
2023-04-26 14:00:00,311.69,311.75,311.18,311.18,2659.0,303.1535,303.2118,302.6574,302.6574,2659.0
2023-04-26 14:10:00,311.19,311.74,311.19,311.62,3077.0,302.6671,303.2021,302.6671,303.0854,3077.0
2023-04-26 14:20:00,311.5,312.01,311.42,312.01,2544.0,302.9687,303.4647,302.8909,303.4647,2544.0
2023-04-26 14:30:00,311.95,312.06,311.53,311.53,9634.0,303.4063,303.5133,302.9978,302.9978,9634.0
2023-04-26 14:40:00,311.44,311.45,310.29,310.41,5419.0,302.9103,302.92,301.7918,301.9085,5419.0
2023-04-26 14:50:00,310.33,310.52,310.14,310.38,7290.0,301.8307,302.0155,301.6459,301.8793,7290.0
2023-04-26 15:00:00,310.25,310.75,310.1,310.63,4839.0,301.7529,302.2392,301.607,302.1225,4839.0
2023-04-26 15:10:00,310.58,311.31,310.43,310.49,5345.0,302.0739,302.7839,301.928,301.9863,5345.0
2023-04-26 15:20:00,310.44,310.52,309.89,310.45,9736.0,301.9377,302.0155,301.4028,301.9474,9736.0
2023-04-26 15:30:00,310.43,310.97,310.1,310.97,8909.0,301.928,302.4532,301.607,302.4532,8909.0
2023-04-26 15:40:00,311.13,311.14,310.47,311.08,13475.0,302.6088,302.6185,301.9669,302.5602,13475.0
2023-04-26 15:50:00,310.96,311.9,310.52,311.79,51462.0,302.4434,303.3577,302.0155,303.2507,51462.0
2023-04-27 09:30:00,314.31,314.31,312.55,313.86,15042.0,305.7017,305.7017,303.9899,305.264,15042.0
2023-04-27 09:40:00,313.93,315.19,313.54,315.02,27097.0,305.3321,306.5576,304.9528,306.3923,27097.0
2023-04-27 09:50:00,314.92,315.91,314.32,315.3,24109.0,306.295,307.2579,305.7114,306.6646,24109.0
2023-04-27 10:00:00,315.0,315.78,314.17,314.72,3234.0,306.3728,307.1314,305.5655,306.1005,3234.0
2023-04-27 10:10:00,314.77,316.72,314.7,316.45,7668.0,306.1491,308.0457,306.081,307.7831,7668.0
2023-04-27 10:20:00,316.3,317.31,316.14,316.96,15166.0,307.6372,308.6195,307.4816,308.2791,15166.0
2023-04-27 10:30:00,317.04,317.21,315.89,316.25,8081.0,308.3569,308.5223,307.2384,307.5886,8081.0
2023-04-27 10:40:00,315.9,316.12,315.06,315.87,6657.0,307.2482,307.4621,306.4312,307.219,6657.0
2023-04-27 10:50:00,315.45,315.45,313.5,313.99,27115.0,306.8105,306.8105,304.9139,305.3905,27115.0
2023-04-27 11:00:00,314.0,314.45,313.09,313.29,18121.0,305.4002,305.8379,304.5151,304.7096,18121.0
2023-04-27 11:10:00,313.22,313.22,312.43,312.58,10455.0,304.6416,304.6416,303.8732,304.0191,10455.0
2023-04-27 11:20:00,312.74,315.43,312.36,315.05,24300.0,304.1747,306.791,303.8051,306.4214,24300.0
2023-04-27 11:30:00,315.11,315.98,314.5,315.7,5888.0,306.4798,307.326,305.8865,307.0536,5888.0
2023-04-27 11:40:00,315.43,316.66,314.87,316.18,14054.0,306.791,307.9873,306.2464,307.5205,14054.0
2023-04-27 11:50:00,316.42,317.99,316.32,317.96,11342.0,307.7539,309.2809,307.6566,309.2517,11342.0
2023-04-27 12:00:00,318.07,318.92,318.07,318.51,11860.0,309.3587,310.1854,309.3587,309.7867,11860.0
2023-04-27 12:10:00,318.34,319.2,318.11,319.2,8878.0,309.6213,310.4578,309.3976,310.4578,8878.0
2023-04-27 12:20:00,319.42,320.53,319.38,320.53,18584.0,310.6717,311.7513,310.6328,311.7513,18584.0
2023-04-27 12:30:00,320.53,321.3,320.18,320.46,54386.0,311.7513,312.5003,311.4109,311.6833,54386.0
2023-04-27 12:40:00,320.49,320.73,320.05,320.24,9274.0,311.7124,311.9459,311.2845,311.4693,9274.0
2023-04-27 12:50:00,320.45,320.77,319.3,319.36,21860.0,311.6735,311.9848,310.555,310.6134,21860.0
2023-04-27 13:00:00,319.23,321.08,319.23,320.13,11576.0,310.487,312.2863,310.487,311.3623,11576.0
2023-04-27 13:10:00,320.37,320.38,319.7,319.88,3414.0,311.5957,311.6055,310.9441,311.1191,3414.0
2023-04-27 13:20:00,319.86,321.04,319.3,319.69,23365.0,311.0997,312.2474,310.555,310.9344,23365.0
2023-04-27 13:30:00,319.59,320.41,319.49,320.41,3255.0,310.8371,311.6346,310.7398,311.6346,3255.0
2023-04-27 13:40:00,320.53,321.41,320.4,321.4,13057.0,311.7513,312.6072,311.6249,312.5975,13057.0
2023-04-27 13:50:00,321.68,321.69,320.88,320.92,2303.0,312.8699,312.8796,312.0918,312.1307,2303.0
2023-04-27 14:00:00,321.03,321.24,320.41,321.06,9763.0,312.2377,312.4419,311.6346,312.2668,9763.0
2023-04-27 14:10:00,321.05,321.73,320.92,321.73,5840.0,312.2571,312.9185,312.1307,312.9185,5840.0
2023-04-27 14:20:00,321.75,322.73,321.63,322.64,22031.0,312.9379,313.8911,312.8212,313.8036,22031.0
2023-04-27 14:30:00,322.42,322.98,322.41,322.73,13927.0,313.5896,314.1342,313.5799,313.8911,13927.0
2023-04-27 14:40:00,322.67,322.92,322.46,322.84,4639.0,313.8327,314.0759,313.6285,313.9981,4639.0
2023-04-27 14:50:00,322.66,324.05,322.65,324.05,8731.0,313.823,315.1749,313.8133,315.1749,8731.0
2023-04-27 15:00:00,323.96,324.09,323.4,323.43,24233.0,315.0874,315.2138,314.5427,314.5719,24233.0
2023-04-27 15:10:00,323.32,323.8,323.04,323.8,8210.0,314.4649,314.9318,314.1926,314.9318,8210.0
2023-04-27 15:20:00,323.88,323.94,323.57,323.72,13104.0,315.0096,315.068,314.7081,314.854,13104.0
2023-04-27 15:30:00,323.75,323.93,323.45,323.54,12909.0,314.8832,315.0582,314.5914,314.6789,12909.0
2023-04-27 15:40:00,323.34,323.89,323.29,323.89,14641.0,314.4844,315.0193,314.4358,315.0193,14641.0
2023-04-27 15:50:00,323.89,324.05,323.15,323.3,51938.0,315.0193,315.1749,314.2996,314.4455,51938.0
2023-04-28 09:30:00,324.07,326.57,321.92,326.03,17125.0,315.1944,317.6259,313.1033,317.1007,17125.0
2023-04-28 09:40:00,326.35,326.35,325.4,325.49,2366.0,317.4119,317.4119,316.488,316.5755,2366.0
2023-04-28 09:50:00,325.91,325.92,325.18,325.37,2015.0,316.984,316.9937,316.274,316.4588,2015.0
2023-04-28 10:00:00,325.0,327.42,325.0,326.75,6355.0,316.0989,318.4526,316.0989,317.801,6355.0
2023-04-28 10:10:00,326.79,327.28,325.73,325.96,8320.0,317.8399,318.3165,316.8089,317.0326,8320.0
2023-04-28 10:20:00,326.08,326.27,325.28,325.9,6651.0,317.1493,317.3341,316.3713,316.9743,6651.0
2023-04-28 10:30:00,325.97,326.73,324.58,324.58,4472.0,317.0424,317.7815,315.6904,315.6904,4472.0
2023-04-28 10:40:00,325.16,326.45,325.09,326.4,17940.0,316.2545,317.5092,316.1865,317.4606,17940.0
2023-04-28 10:50:00,326.65,326.67,324.4,324.88,9828.0,317.7037,317.7232,315.5154,315.9822,9828.0
2023-04-28 11:00:00,324.9,325.39,324.06,325.39,23795.0,316.0017,316.4782,315.1847,316.4782,23795.0
2023-04-28 11:10:00,325.43,326.31,325.43,326.29,4661.0,316.5171,317.373,316.5171,317.3536,4661.0
2023-04-28 11:20:00,326.28,326.84,325.7,326.84,4505.0,317.3439,317.8885,316.7798,317.8885,4505.0
2023-04-28 11:30:00,327.26,327.26,326.08,326.22,5839.0,318.297,318.297,317.1493,317.2855,5839.0
2023-04-28 11:40:00,326.06,326.4,325.5,325.95,16521.0,317.1299,317.4606,316.5852,317.0229,16521.0
2023-04-28 11:50:00,325.87,326.28,325.56,326.16,2803.0,316.9451,317.3439,316.6436,317.2272,2803.0
2023-04-28 12:00:00,326.32,326.68,326.01,326.01,3879.0,317.3828,317.7329,317.0813,317.0813,3879.0
2023-04-28 12:10:00,326.33,326.43,326.07,326.16,9237.0,317.3925,317.4898,317.1396,317.2272,9237.0
2023-04-28 12:20:00,325.76,326.33,325.65,325.77,4500.0,316.8381,317.3925,316.7311,316.8478,4500.0
2023-04-28 12:30:00,325.73,326.48,325.71,326.48,3576.0,316.8089,317.5384,316.7895,317.5384,3576.0
2023-04-28 12:40:00,326.34,326.54,326.08,326.28,18326.0,317.4022,317.5967,317.1493,317.3439,18326.0
2023-04-28 12:50:00,326.16,326.78,326.16,326.77,2613.0,317.2272,317.8302,317.2272,317.8204,2613.0
2023-04-28 13:00:00,326.82,326.82,326.15,326.34,3356.0,317.8691,317.8691,317.2174,317.4022,3356.0
2023-04-28 13:10:00,326.07,326.49,325.72,325.72,13855.0,317.1396,317.5481,316.7992,316.7992,13855.0
2023-04-28 13:20:00,325.83,326.59,325.83,326.43,2831.0,316.9062,317.6454,316.9062,317.4898,2831.0
2023-04-28 13:30:00,326.59,327.27,326.59,327.25,5848.0,317.6454,318.3068,317.6454,318.2873,5848.0
2023-04-28 13:40:00,327.34,327.34,326.65,326.75,21346.0,318.3748,318.3748,317.7037,317.801,21346.0
2023-04-28 13:50:00,326.67,326.67,325.83,326.06,1525.0,317.7232,317.7232,316.9062,317.1299,1525.0
2023-04-28 14:00:00,326.05,326.67,326.04,326.3,3524.0,317.1202,317.7232,317.1104,317.3633,3524.0
2023-04-28 14:10:00,326.24,326.31,325.91,326.06,2416.0,317.305,317.373,316.984,317.1299,2416.0
2023-04-28 14:20:00,326.02,326.02,325.07,325.4,4134.0,317.091,317.091,316.167,316.488,4134.0
2023-04-28 14:30:00,325.55,325.67,324.6,324.75,4901.0,316.6339,316.7506,315.7099,315.8558,4901.0
2023-04-28 14:40:00,324.75,325.14,324.38,324.44,7889.0,315.8558,316.2351,315.4959,315.5543,7889.0
2023-04-28 14:50:00,324.74,324.74,324.27,324.44,4524.0,315.846,315.846,315.3889,315.5543,4524.0
2023-04-28 15:00:00,324.6,324.92,324.59,324.68,7960.0,315.7099,316.0211,315.7002,315.7877,7960.0
2023-04-28 15:10:00,324.66,325.42,324.65,325.42,5631.0,315.7682,316.5074,315.7585,316.5074,5631.0
2023-04-28 15:20:00,325.31,325.31,324.57,324.61,5703.0,316.4004,316.4004,315.6807,315.7196,5703.0
2023-04-28 15:30:00,324.73,325.03,324.38,324.65,8740.0,315.8363,316.1281,315.4959,315.7585,8740.0
2023-04-28 15:40:00,324.62,325.27,324.6,324.7,14418.0,315.7293,316.3615,315.7099,315.8071,14418.0
2023-04-28 15:50:00,324.56,325.14,324.22,324.98,40956.0,315.671,316.2351,315.3403,316.0795,40956.0
2023-05-01 09:30:00,324.87,329.08,324.87,329.08,9644.0,315.9725,320.0672,315.9725,320.0672,9644.0
2023-05-01 09:40:00,329.62,329.74,328.84,329.4,5700.0,320.5924,320.7091,319.8338,320.3784,5700.0
2023-05-01 09:50:00,329.6,329.6,328.17,328.47,5992.0,320.5729,320.5729,319.1821,319.4739,5992.0
2023-05-01 10:00:00,327.65,328.45,327.53,328.44,8173.0,318.6763,319.4544,318.5596,319.4447,8173.0
2023-05-01 10:10:00,328.51,329.76,328.25,329.29,5546.0,319.5128,320.7286,319.2599,320.2714,5546.0
2023-05-01 10:20:00,329.19,329.3,328.42,328.48,7115.0,320.1742,320.2812,319.4253,319.4836,7115.0
2023-05-01 10:30:00,328.47,330.06,328.47,329.75,8343.0,319.4739,321.0203,319.4739,320.7188,8343.0
2023-05-01 10:40:00,329.68,330.22,329.27,330.2,17330.0,320.6507,321.176,320.252,321.1565,17330.0
2023-05-01 10:50:00,330.01,330.03,329.06,329.56,19983.0,320.9717,320.9912,320.0477,320.534,19983.0
2023-05-01 11:00:00,329.35,329.38,328.57,328.81,7383.0,320.3298,320.359,319.5711,319.8046,7383.0
2023-05-01 11:10:00,328.71,329.34,328.16,328.78,8177.0,319.7073,320.3201,319.1724,319.7754,8177.0
2023-05-01 11:20:00,328.64,328.65,328.01,328.27,3336.0,319.6392,319.649,319.0265,319.2794,3336.0
2023-05-01 11:30:00,328.14,328.53,327.91,328.25,5956.0,319.1529,319.5322,318.9292,319.2599,5956.0
2023-05-01 11:40:00,328.26,328.39,327.99,328.27,3730.0,319.2696,319.3961,319.007,319.2794,3730.0
2023-05-01 11:50:00,328.19,328.27,327.94,328.27,3211.0,319.2016,319.2794,318.9584,319.2794,3211.0
2023-05-01 12:00:00,328.03,328.73,328.03,328.7,2757.0,319.0459,319.7268,319.0459,319.6976,2757.0
2023-05-01 12:10:00,328.72,328.8,328.25,328.53,13709.0,319.717,319.7948,319.2599,319.5322,13709.0
2023-05-01 12:20:00,328.4,329.41,328.3,329.12,8057.0,319.4058,320.3881,319.3085,320.1061,8057.0
2023-05-01 12:30:00,328.98,329.64,328.66,329.08,10300.0,319.9699,320.6118,319.6587,320.0672,10300.0
2023-05-01 12:40:00,329.08,329.22,328.5,328.5,4724.0,320.0672,320.2033,319.5031,319.5031,4724.0
2023-05-01 12:50:00,328.5,328.8,328.38,328.68,4329.0,319.5031,319.7948,319.3864,319.6781,4329.0
2023-05-01 13:00:00,328.8,328.8,328.37,328.38,3029.0,319.7948,319.7948,319.3766,319.3864,3029.0
2023-05-01 13:10:00,328.5,328.52,327.96,328.17,2982.0,319.5031,319.5225,318.9779,319.1821,2982.0
2023-05-01 13:20:00,328.17,328.17,327.37,327.38,5081.0,319.1821,319.1821,318.404,318.4137,5081.0
2023-05-01 13:30:00,327.14,327.5,327.14,327.22,2052.0,318.1803,318.5305,318.1803,318.2581,2052.0
2023-05-01 13:40:00,327.35,328.14,327.35,327.9,5891.0,318.3846,319.1529,318.3846,318.9195,5891.0
2023-05-01 13:50:00,327.88,327.99,327.59,327.99,3110.0,318.9,319.007,318.618,319.007,3110.0
2023-05-01 14:00:00,328.15,328.24,327.25,327.25,3451.0,319.1627,319.2502,318.2873,318.2873,3451.0
2023-05-01 14:10:00,327.18,327.25,326.64,327.25,7698.0,318.2192,318.2873,317.694,318.2873,7698.0
2023-05-01 14:20:00,327.33,327.76,327.19,327.73,13292.0,318.3651,318.7833,318.2289,318.7542,13292.0
2023-05-01 14:30:00,327.88,327.88,326.76,327.0,11890.0,318.9,318.9,317.8107,318.0441,11890.0
2023-05-01 14:40:00,326.88,327.13,326.63,326.74,5863.0,317.9274,318.1706,317.6843,317.7913,5863.0
2023-05-01 14:50:00,326.75,327.08,326.38,327.08,4374.0,317.801,318.122,317.4411,318.122,4374.0
2023-05-01 15:00:00,327.0,327.1,326.53,326.59,5501.0,318.0441,318.1414,317.587,317.6454,5501.0
2023-05-01 15:10:00,326.63,326.74,326.35,326.47,6596.0,317.6843,317.7913,317.4119,317.5287,6596.0
2023-05-01 15:20:00,326.55,326.72,326.04,326.21,10929.0,317.6065,317.7718,317.1104,317.2758,10929.0
2023-05-01 15:30:00,326.29,326.75,326.24,326.55,5776.0,317.3536,317.801,317.305,317.6065,5776.0
2023-05-01 15:40:00,326.5,327.45,326.4,327.4,9428.0,317.5578,318.4818,317.4606,318.4332,9428.0
2023-05-01 15:50:00,327.48,327.91,326.82,327.37,72663.0,318.511,318.9292,317.8691,318.404,72663.0
2023-05-02 09:30:00,325.77,327.24,323.31,325.22,17423.0,316.8478,318.2776,314.4552,316.3129,17423.0
2023-05-02 09:40:00,325.7,325.89,324.2,325.03,13092.0,316.7798,316.9645,315.3208,316.1281,13092.0
2023-05-02 09:50:00,325.04,325.73,324.14,325.17,8274.0,316.1378,316.8089,315.2625,316.2643,8274.0
2023-05-02 10:00:00,325.18,325.28,323.01,323.88,5572.0,316.274,316.3713,314.1634,315.0096,5572.0
2023-05-02 10:10:00,323.92,324.06,320.33,321.92,23120.0,315.0485,315.1847,311.5568,313.1033,23120.0
2023-05-02 10:20:00,321.86,321.86,319.01,319.59,21889.0,313.0449,313.0449,310.273,310.8371,21889.0
2023-05-02 10:30:00,319.6,319.71,318.41,319.0,15783.0,310.8468,310.9538,309.6894,310.2633,15783.0
2023-05-02 10:40:00,318.75,319.13,318.38,319.06,12714.0,310.0201,310.3897,309.6602,310.3216,12714.0
2023-05-02 10:50:00,319.18,319.59,318.69,319.17,8241.0,310.4383,310.8371,309.9617,310.4286,8241.0
2023-05-02 11:00:00,319.25,319.7,318.32,319.7,5018.0,310.5064,310.9441,309.6019,310.9441,5018.0
2023-05-02 11:10:00,319.59,321.22,319.54,321.16,16462.0,310.8371,312.4224,310.7885,312.3641,16462.0
2023-05-02 11:20:00,321.11,321.38,320.47,321.13,13830.0,312.3155,312.5781,311.693,312.3349,13830.0
2023-05-02 11:30:00,321.34,321.53,320.15,321.53,14072.0,312.5392,312.724,311.3818,312.724,14072.0
2023-05-02 11:40:00,321.26,322.85,321.26,322.68,10890.0,312.4614,314.0078,312.4614,313.8425,10890.0
2023-05-02 11:50:00,322.68,322.86,321.03,321.24,10369.0,313.8425,314.0175,312.2377,312.4419,10369.0
2023-05-02 12:00:00,321.56,321.77,321.06,321.76,3072.0,312.7531,312.9574,312.2668,312.9477,3072.0
2023-05-02 12:10:00,321.99,322.31,321.53,322.31,3215.0,313.1714,313.4826,312.724,313.4826,3215.0
2023-05-02 12:20:00,322.42,323.33,322.14,323.1,4998.0,313.5896,314.4747,313.3173,314.251,4998.0
2023-05-02 12:30:00,323.18,323.95,322.52,323.83,6155.0,314.3288,315.0777,313.6868,314.961,6155.0
2023-05-02 12:40:00,323.74,323.86,323.39,323.68,1514.0,314.8734,314.9901,314.533,314.8151,1514.0
2023-05-02 12:50:00,323.88,324.48,323.79,324.47,4020.0,315.0096,315.5932,314.9221,315.5834,4020.0
2023-05-02 13:00:00,324.65,324.93,324.53,324.72,4650.0,315.7585,316.0308,315.6418,315.8266,4650.0
2023-05-02 13:10:00,324.79,325.06,324.35,324.35,6930.0,315.8947,316.1573,315.4667,315.4667,6930.0
2023-05-02 13:20:00,324.23,325.41,324.23,325.4,4143.0,315.35,316.4977,315.35,316.488,4143.0
2023-05-02 13:30:00,325.33,325.45,324.73,325.44,6016.0,316.4199,316.5366,315.8363,316.5269,6016.0
2023-05-02 13:40:00,325.3,325.7,325.04,325.45,2293.0,316.3907,316.7798,316.1378,316.5366,2293.0
2023-05-02 13:50:00,325.48,325.94,325.08,325.08,5158.0,316.5658,317.0132,316.1767,316.1767,5158.0
2023-05-02 14:00:00,324.97,324.97,324.36,324.63,3669.0,316.0697,316.0697,315.4765,315.7391,3669.0
2023-05-02 14:10:00,324.52,324.52,323.63,324.19,4375.0,315.6321,315.6321,314.7664,315.3111,4375.0
2023-05-02 14:20:00,324.31,324.61,324.05,324.5,5524.0,315.4278,315.7196,315.1749,315.6126,5524.0
2023-05-02 14:30:00,324.63,324.75,324.07,324.63,3069.0,315.7391,315.8558,315.1944,315.7391,3069.0
2023-05-02 14:40:00,324.62,325.31,324.23,325.26,5951.0,315.7293,316.4004,315.35,316.3518,5951.0
2023-05-02 14:50:00,325.61,325.7,325.14,325.6,3642.0,316.6922,316.7798,316.2351,316.6825,3642.0
2023-05-02 15:00:00,325.63,325.68,325.06,325.17,2705.0,316.7117,316.7603,316.1573,316.2643,2705.0
2023-05-02 15:10:00,325.43,325.75,324.85,325.17,5469.0,316.5171,316.8284,315.953,316.2643,5469.0
2023-05-02 15:20:00,325.23,325.8,325.01,325.62,7125.0,316.3226,316.877,316.1086,316.7019,7125.0
2023-05-02 15:30:00,325.43,325.54,324.73,325.48,9406.0,316.5171,316.6241,315.8363,316.5658,9406.0
2023-05-02 15:40:00,325.43,325.51,324.77,325.06,12785.0,316.5171,316.595,315.8752,316.1573,12785.0
2023-05-02 15:50:00,324.97,326.03,324.84,325.22,53835.0,316.0697,317.1007,315.9433,316.3129,53835.0
2023-05-03 09:30:00,326.4,327.8,325.89,327.19,6435.0,317.4606,318.8222,316.9645,318.2289,6435.0
2023-05-03 09:40:00,326.91,327.66,326.63,326.94,2996.0,317.9566,318.6861,317.6843,317.9858,2996.0
2023-05-03 09:50:00,327.83,329.09,327.7,328.54,3710.0,318.8514,320.0769,318.725,319.542,3710.0
2023-05-03 10:00:00,328.9,329.14,328.41,328.51,4293.0,319.8921,320.1255,319.4155,319.5128,4293.0
2023-05-03 10:10:00,328.78,329.01,327.19,327.29,6728.0,319.7754,319.9991,318.2289,318.3262,6728.0
2023-05-03 10:20:00,327.48,328.0,327.31,327.78,11538.0,318.511,319.0168,318.3457,318.8028,11538.0
2023-05-03 10:30:00,327.77,328.0,326.99,326.99,7693.0,318.7931,319.0168,318.0344,318.0344,7693.0
2023-05-03 10:40:00,326.71,326.73,325.13,325.5,2890.0,317.7621,317.7815,316.2254,316.5852,2890.0
2023-05-03 10:50:00,325.78,326.42,325.67,326.2,3396.0,316.8576,317.48,316.7506,317.2661,3396.0
2023-05-03 11:00:00,326.4,326.56,325.0,325.25,3088.0,317.4606,317.6162,316.0989,316.3421,3088.0
2023-05-03 11:10:00,324.99,325.25,324.79,325.01,3096.0,316.0892,316.3421,315.8947,316.1086,3096.0
2023-05-03 11:20:00,325.12,325.25,324.52,324.53,3524.0,316.2156,316.3421,315.6321,315.6418,3524.0
2023-05-03 11:30:00,324.43,325.76,324.38,325.0,12233.0,315.5445,316.8381,315.4959,316.0989,12233.0
2023-05-03 11:40:00,324.9,325.52,324.76,325.12,2500.0,316.0017,316.6047,315.8655,316.2156,2500.0
2023-05-03 11:50:00,325.16,325.77,324.99,325.47,4225.0,316.2545,316.8478,316.0892,316.5561,4225.0
2023-05-03 12:00:00,325.51,326.49,325.51,326.26,7108.0,316.595,317.5481,316.595,317.3244,7108.0
2023-05-03 12:10:00,326.16,326.18,325.51,325.55,4316.0,317.2272,317.2466,316.595,316.6339,4316.0
2023-05-03 12:20:00,325.48,326.1,325.47,326.02,4236.0,316.5658,317.1688,316.5561,317.091,4236.0
2023-05-03 12:30:00,326.05,326.18,325.74,326.05,4099.0,317.1202,317.2466,316.8187,317.1202,4099.0
2023-05-03 12:40:00,326.08,326.19,325.94,326.09,12571.0,317.1493,317.2563,317.0132,317.1591,12571.0
2023-05-03 12:50:00,326.03,326.76,325.89,326.69,3907.0,317.1007,317.8107,316.9645,317.7426,3907.0
2023-05-03 13:00:00,326.73,326.9,326.19,326.19,3885.0,317.7815,317.9469,317.2563,317.2563,3885.0
2023-05-03 13:10:00,326.25,327.03,326.13,326.81,32039.0,317.3147,318.0733,317.198,317.8594,32039.0
2023-05-03 13:20:00,326.78,327.58,326.46,327.58,7008.0,317.8302,318.6083,317.5189,318.6083,7008.0
2023-05-03 13:30:00,327.57,327.61,327.1,327.1,4957.0,318.5985,318.6374,318.1414,318.1414,4957.0
2023-05-03 13:40:00,327.07,327.29,326.63,326.75,6421.0,318.1122,318.3262,317.6843,317.801,6421.0
2023-05-03 13:50:00,326.86,327.81,326.81,327.77,11169.0,317.908,318.832,317.8594,318.7931,11169.0
2023-05-03 14:00:00,327.63,330.0,326.73,327.67,20439.0,318.6569,320.962,317.7815,318.6958,20439.0
2023-05-03 14:10:00,327.43,328.5,326.89,328.47,12781.0,318.4624,319.5031,317.9372,319.4739,12781.0
2023-05-03 14:20:00,328.28,329.84,328.07,328.92,20400.0,319.2891,320.8064,319.0848,319.9116,20400.0
2023-05-03 14:30:00,329.06,329.43,326.77,328.94,31142.0,320.0477,320.4076,317.8204,319.931,31142.0
2023-05-03 14:40:00,329.11,330.31,328.06,328.83,10860.0,320.0964,321.2635,319.0751,319.824,10860.0
2023-05-03 14:50:00,328.7,329.65,327.67,329.28,14595.0,319.6976,320.6216,318.6958,320.2617,14595.0
2023-05-03 15:00:00,329.2,329.84,327.26,327.64,25038.0,320.1839,320.8064,318.297,318.6666,25038.0
2023-05-03 15:10:00,327.55,327.95,326.33,327.19,24208.0,318.5791,318.9681,317.3925,318.2289,24208.0
2023-05-03 15:20:00,327.14,327.14,325.0,325.02,12976.0,318.1803,318.1803,316.0989,316.1184,12976.0
2023-05-03 15:30:00,324.98,325.39,324.15,324.82,21434.0,316.0795,316.4782,315.2722,315.9239,21434.0
2023-05-03 15:40:00,324.73,325.44,324.26,324.93,38930.0,315.8363,316.5269,315.3792,316.0308,38930.0
2023-05-03 15:50:00,324.82,325.14,323.3,323.4,101290.0,315.9239,316.2351,314.4455,314.5427,101290.0
2023-05-04 09:30:00,337.93,337.93,328.3,329.41,58242.0,328.6748,328.6748,319.3085,320.3881,58242.0
2023-05-04 09:40:00,329.05,329.25,324.75,324.75,27769.0,320.038,320.2325,315.8558,315.8558,27769.0
2023-05-04 09:50:00,324.98,331.11,324.53,328.97,54598.0,316.0795,322.0416,315.6418,319.9602,54598.0
2023-05-04 10:00:00,328.75,332.58,328.42,329.9,27228.0,319.7462,323.4713,319.4253,320.8647,27228.0
2023-05-04 10:10:00,329.71,332.36,328.47,330.17,34338.0,320.6799,323.2573,319.4739,321.1273,34338.0
2023-05-04 10:20:00,330.16,330.16,326.36,326.81,23546.0,321.1176,321.1176,317.4217,317.8594,23546.0
2023-05-04 10:30:00,326.71,327.88,325.01,326.08,53825.0,317.7621,318.9,316.1086,317.1493,53825.0
2023-05-04 10:40:00,325.8,328.23,325.59,328.06,14918.0,316.877,319.2405,316.6728,319.0751,14918.0
2023-05-04 10:50:00,328.1,328.47,325.92,325.92,10996.0,319.114,319.4739,316.9937,316.9937,10996.0
2023-05-04 11:00:00,325.75,328.74,325.74,328.32,30952.0,316.8284,319.7365,316.8187,319.328,30952.0
2023-05-04 11:10:00,328.39,329.34,327.33,327.33,19816.0,319.3961,320.3201,318.3651,318.3651,19816.0
2023-05-04 11:20:00,327.03,328.44,326.84,327.71,12084.0,318.0733,319.4447,317.8885,318.7347,12084.0
2023-05-04 11:30:00,327.55,327.55,324.18,326.26,14075.0,318.5791,318.5791,315.3014,317.3244,14075.0
2023-05-04 11:40:00,325.85,326.61,325.06,325.06,17239.0,316.9256,317.6648,316.1573,316.1573,17239.0
2023-05-04 11:50:00,324.91,326.41,324.82,326.24,17904.0,316.0114,317.4703,315.9239,317.305,17904.0
2023-05-04 12:00:00,326.24,327.13,325.32,325.93,27109.0,317.305,318.1706,316.4102,317.0035,27109.0
2023-05-04 12:10:00,325.93,326.5,324.71,326.18,15610.0,317.0035,317.5578,315.8169,317.2466,15610.0
2023-05-04 12:20:00,326.44,327.64,326.4,327.48,7252.0,317.4995,318.6666,317.4606,318.511,7252.0
2023-05-04 12:30:00,327.64,330.44,327.46,330.04,19691.0,318.6666,321.3899,318.4915,321.0009,19691.0
2023-05-04 12:40:00,330.29,330.8,328.39,328.71,8139.0,321.244,321.7401,319.3961,319.7073,8139.0
2023-05-04 12:50:00,328.81,329.53,328.72,329.21,7017.0,319.8046,320.5049,319.717,320.1936,7017.0
2023-05-04 13:00:00,329.5,329.63,328.19,328.38,6068.0,320.4757,320.6021,319.2016,319.3864,6068.0
2023-05-04 13:10:00,328.23,328.47,327.54,328.1,7720.0,319.2405,319.4739,318.5694,319.114,7720.0
2023-05-04 13:20:00,328.31,330.1,328.05,329.99,16962.0,319.3183,321.0592,319.0654,320.9523,16962.0
2023-05-04 13:30:00,329.99,331.0,329.83,329.97,11031.0,320.9523,321.9346,320.7966,320.9328,11031.0
2023-05-04 13:40:00,329.91,330.09,327.79,327.84,6609.0,320.8744,321.0495,318.8125,318.8611,6609.0
2023-05-04 13:50:00,327.78,328.63,327.24,327.24,15455.0,318.8028,319.6295,318.2776,318.2776,15455.0
2023-05-04 14:00:00,327.48,327.59,326.2,326.47,8536.0,318.511,318.618,317.2661,317.5287,8536.0
2023-05-04 14:10:00,326.68,326.68,325.71,325.89,9536.0,317.7329,317.7329,316.7895,316.9645,9536.0
2023-05-04 14:20:00,325.85,325.97,324.58,324.58,7373.0,316.9256,317.0424,315.6904,315.6904,7373.0
2023-05-04 14:30:00,324.64,324.69,323.36,323.55,12961.0,315.7488,315.7974,314.5038,314.6886,12961.0
2023-05-04 14:40:00,323.54,323.55,322.8,322.8,12513.0,314.6789,314.6886,313.9592,313.9592,12513.0
2023-05-04 14:50:00,323.03,323.65,322.77,323.63,12683.0,314.1829,314.7859,313.93,314.7664,12683.0
2023-05-04 15:00:00,323.65,325.76,323.5,325.28,13717.0,314.7859,316.8381,314.64,316.3713,13717.0
2023-05-04 15:10:00,325.5,325.53,324.31,324.4,13646.0,316.5852,316.6144,315.4278,315.5154,13646.0
2023-05-04 15:20:00,324.4,325.09,323.76,324.98,17999.0,315.5154,316.1865,314.8929,316.0795,17999.0
2023-05-04 15:30:00,324.81,325.28,324.39,324.43,12337.0,315.9141,316.3713,315.5056,315.5445,12337.0
2023-05-04 15:40:00,324.37,324.49,322.36,323.56,24815.0,315.4862,315.6029,313.5312,314.6984,24815.0
2023-05-04 15:50:00,323.41,323.41,322.19,322.38,64806.0,314.5525,314.5525,313.3659,313.5507,64806.0
2023-05-05 09:30:00,328.87,330.42,327.8,330.29,27039.0,319.8629,321.3705,318.8222,321.244,27039.0
2023-05-05 09:40:00,330.29,334.14,330.28,331.64,15234.0,321.244,324.9886,321.2343,322.5571,15234.0
2023-05-05 09:50:00,331.16,331.16,329.52,330.02,9940.0,322.0902,322.0902,320.4951,320.9814,9940.0
2023-05-05 10:00:00,330.23,331.55,329.94,331.3,23415.0,321.1857,322.4695,320.9036,322.2264,23415.0
2023-05-05 10:10:00,331.24,331.3,330.23,330.76,8965.0,322.168,322.2264,321.1857,321.7012,8965.0
2023-05-05 10:20:00,331.0,331.05,329.92,330.32,8460.0,321.9346,321.9832,320.8842,321.2732,8460.0
2023-05-05 10:30:00,330.71,330.94,330.23,330.44,11530.0,321.6525,321.8762,321.1857,321.3899,11530.0
2023-05-05 10:40:00,330.56,330.89,330.28,330.72,9179.0,321.5066,321.8276,321.2343,321.6623,9179.0
2023-05-05 10:50:00,330.58,331.82,330.24,330.83,22401.0,321.5261,322.7321,321.1954,321.7693,22401.0
2023-05-05 11:00:00,330.82,331.0,330.36,330.51,21438.0,321.7595,321.9346,321.3121,321.458,21438.0
2023-05-05 11:10:00,330.22,330.67,329.93,329.93,4321.0,321.176,321.6136,320.8939,320.8939,4321.0
2023-05-05 11:20:00,330.12,330.73,329.61,330.73,15188.0,321.0787,321.672,320.5827,321.672,15188.0
2023-05-05 11:30:00,330.78,330.85,330.14,330.18,5038.0,321.7206,321.7887,321.0981,321.1371,5038.0
2023-05-05 11:40:00,330.25,330.25,329.44,329.58,6247.0,321.2051,321.2051,320.4173,320.5535,6247.0
2023-05-05 11:50:00,329.57,329.74,328.96,329.37,6779.0,320.5438,320.7091,319.9505,320.3492,6779.0
2023-05-05 12:00:00,329.24,329.58,328.58,329.58,4259.0,320.2228,320.5535,319.5809,320.5535,4259.0
2023-05-05 12:10:00,329.46,329.65,329.04,329.18,3311.0,320.4368,320.6216,320.0283,320.1644,3311.0
2023-05-05 12:20:00,329.55,330.71,329.37,330.49,11133.0,320.5243,321.6525,320.3492,321.4386,11133.0
2023-05-05 12:30:00,330.67,331.62,330.67,331.59,11403.0,321.6136,322.5376,321.6136,322.5084,11403.0
2023-05-05 12:40:00,331.58,331.67,330.38,330.38,6415.0,322.4987,322.5862,321.3316,321.3316,6415.0
2023-05-05 12:50:00,330.47,331.77,330.46,331.77,8305.0,321.4191,322.6835,321.4094,322.6835,8305.0
2023-05-05 13:00:00,331.59,332.94,331.58,332.71,17593.0,322.5084,323.8215,322.4987,323.5978,17593.0
2023-05-05 13:10:00,332.69,333.11,332.57,333.09,30130.0,323.5783,323.9868,323.4616,323.9674,30130.0
2023-05-05 13:20:00,333.08,333.58,333.0,333.23,6963.0,323.9576,324.4439,323.8798,324.1035,6963.0
2023-05-05 13:30:00,333.16,333.16,332.44,332.78,8035.0,324.0354,324.0354,323.3352,323.6658,8035.0
2023-05-05 13:40:00,332.78,333.69,332.78,333.69,9185.0,323.6658,324.5509,323.6658,324.5509,9185.0
2023-05-05 13:50:00,333.69,334.1,333.61,334.03,12993.0,324.5509,324.9497,324.4731,324.8816,12993.0
2023-05-05 14:00:00,334.06,335.0,333.75,334.95,11118.0,324.9108,325.825,324.6093,325.7764,11118.0
2023-05-05 14:10:00,334.99,335.14,333.14,333.96,57580.0,325.8153,325.9612,324.016,324.8135,57580.0
2023-05-05 14:20:00,333.96,334.84,333.86,334.72,15178.0,324.8135,325.6694,324.7163,325.5527,15178.0
2023-05-05 14:30:00,334.67,335.13,334.42,334.49,9149.0,325.5041,325.9515,325.2609,325.329,9149.0
2023-05-05 14:40:00,334.48,334.48,333.32,334.17,10849.0,325.3193,325.3193,324.1911,325.0178,10849.0
2023-05-05 14:50:00,334.32,335.23,334.18,334.18,11997.0,325.1637,326.0487,325.0275,325.0275,11997.0
2023-05-05 15:00:00,334.16,334.49,333.8,334.46,6264.0,325.008,325.329,324.6579,325.2998,6264.0
2023-05-05 15:10:00,334.36,334.67,333.84,333.89,10624.0,325.2026,325.5041,324.6968,324.7454,10624.0
2023-05-05 15:20:00,333.91,334.29,333.78,334.07,8387.0,324.7649,325.1345,324.6385,324.9205,8387.0
2023-05-05 15:30:00,334.17,334.61,333.54,333.65,16413.0,325.0178,325.4457,324.405,324.512,16413.0
2023-05-05 15:40:00,333.61,334.08,333.35,333.63,21023.0,324.4731,324.9302,324.2202,324.4926,21023.0
2023-05-05 15:50:00,333.56,333.75,332.96,333.46,67931.0,324.4245,324.6093,323.8409,324.3272,67931.0
2023-05-08 09:30:00,337.46,337.68,334.07,337.22,16405.0,328.2177,328.4316,324.9205,327.9842,16405.0
2023-05-08 09:40:00,336.85,336.96,333.19,333.26,31392.0,327.6244,327.7314,324.0646,324.1327,31392.0
2023-05-08 09:50:00,333.32,334.22,332.06,332.52,9932.0,324.1911,325.0664,322.9656,323.413,9932.0
2023-05-08 10:00:00,332.53,332.94,331.26,331.26,9374.0,323.4227,323.8215,322.1875,322.1875,9374.0
2023-05-08 10:10:00,331.1,331.5,330.58,331.06,9151.0,322.0319,322.4209,321.5261,321.993,9151.0
2023-05-08 10:20:00,331.23,331.88,331.16,331.69,8330.0,322.1583,322.7905,322.0902,322.6057,8330.0
2023-05-08 10:30:00,331.77,332.63,331.77,332.51,3701.0,322.6835,323.52,322.6835,323.4032,3701.0
2023-05-08 10:40:00,332.84,333.16,332.37,332.53,6386.0,323.7242,324.0354,323.2671,323.4227,6386.0
2023-05-08 10:50:00,332.63,332.7,331.93,332.22,7891.0,323.52,323.588,322.8391,323.1212,7891.0
2023-05-08 11:00:00,332.3,332.7,332.3,332.49,4402.0,323.199,323.588,323.199,323.3838,4402.0
2023-05-08 11:10:00,332.45,332.64,332.14,332.17,5206.0,323.3449,323.5297,323.0434,323.0726,5206.0
2023-05-08 11:20:00,332.04,332.05,331.49,331.5,3753.0,322.9461,322.9558,322.4112,322.4209,3753.0
2023-05-08 11:30:00,331.49,331.54,331.01,331.01,4548.0,322.4112,322.4598,321.9443,321.9443,4548.0
2023-05-08 11:40:00,331.05,332.35,331.05,332.35,8116.0,321.9832,323.2476,321.9832,323.2476,8116.0
2023-05-08 11:50:00,332.4,332.86,332.15,332.74,10734.0,323.2963,323.7437,323.0531,323.6269,10734.0
2023-05-08 12:00:00,332.86,332.98,332.01,332.26,5039.0,323.7437,323.8604,322.9169,323.1601,5039.0
2023-05-08 12:10:00,332.13,332.21,331.75,332.1,5061.0,323.0336,323.1115,322.6641,323.0045,5061.0
2023-05-08 12:20:00,332.09,332.3,331.75,331.9,4274.0,322.9947,323.199,322.6641,322.8099,4274.0
2023-05-08 12:30:00,332.15,332.74,332.15,332.56,3710.0,323.0531,323.6269,323.0531,323.4519,3710.0
2023-05-08 12:40:00,332.5,332.5,331.94,332.15,2900.0,323.3935,323.3935,322.8489,323.0531,2900.0
2023-05-08 12:50:00,332.27,332.49,331.85,331.97,3600.0,323.1698,323.3838,322.7613,322.878,3600.0
2023-05-08 13:00:00,331.88,332.2,331.78,332.2,4120.0,322.7905,323.1017,322.6932,323.1017,4120.0
2023-05-08 13:10:00,332.44,332.71,332.34,332.54,5975.0,323.3352,323.5978,323.2379,323.4324,5975.0
2023-05-08 13:20:00,332.75,332.95,332.59,332.75,6282.0,323.6367,323.8312,323.481,323.6367,6282.0
2023-05-08 13:30:00,332.87,332.98,332.57,332.98,3499.0,323.7534,323.8604,323.4616,323.8604,3499.0
2023-05-08 13:40:00,333.13,333.51,332.9,333.42,3714.0,324.0063,324.3759,323.7826,324.2883,3714.0
2023-05-08 13:50:00,333.34,333.67,333.16,333.67,6933.0,324.2105,324.5315,324.0354,324.5315,6933.0
2023-05-08 14:00:00,333.77,334.13,332.56,332.86,15106.0,324.6287,324.9789,323.4519,323.7437,15106.0
2023-05-08 14:10:00,332.67,333.59,332.65,333.59,13862.0,323.5589,324.4537,323.5394,324.4537,13862.0
2023-05-08 14:20:00,333.65,334.24,333.65,333.93,6118.0,324.512,325.0859,324.512,324.7843,6118.0
2023-05-08 14:30:00,334.0,334.25,333.94,333.98,5359.0,324.8524,325.0956,324.7941,324.833,5359.0
2023-05-08 14:40:00,333.81,334.05,333.76,333.99,2958.0,324.6676,324.9011,324.619,324.8427,2958.0
2023-05-08 14:50:00,334.0,334.12,333.9,334.1,4702.0,324.8524,324.9691,324.7552,324.9497,4702.0
2023-05-08 15:00:00,333.96,334.1,333.64,333.97,5541.0,324.8135,324.9497,324.5023,324.8233,5541.0
2023-05-08 15:10:00,334.0,334.29,333.55,334.08,7597.0,324.8524,325.1345,324.4148,324.9302,7597.0
2023-05-08 15:20:00,333.95,334.15,333.87,333.88,6683.0,324.8038,324.9983,324.726,324.7357,6683.0
2023-05-08 15:30:00,333.86,334.5,333.79,334.5,8703.0,324.7163,325.3387,324.6482,325.3387,8703.0
2023-05-08 15:40:00,334.55,335.1,334.55,334.94,15392.0,325.3874,325.9223,325.3874,325.7667,15392.0
2023-05-08 15:50:00,334.93,335.02,334.5,334.99,56879.0,325.757,325.8445,325.3387,325.8153,56879.0
2023-05-09 09:30:00,334.13,334.99,333.35,334.15,25702.0,324.9789,325.8153,324.2202,324.9983,25702.0
2023-05-09 09:40:00,333.63,336.26,333.61,334.96,34737.0,324.4926,327.0505,324.4731,325.7861,34737.0
2023-05-09 09:50:00,334.3,335.13,333.89,334.33,4853.0,325.1442,325.9515,324.7454,325.1734,4853.0
2023-05-09 10:00:00,334.41,334.7,332.55,333.02,10046.0,325.2512,325.5333,323.4421,323.8993,10046.0
2023-05-09 10:10:00,333.18,333.89,332.61,333.81,3815.0,324.0549,324.7454,323.5005,324.6676,3815.0
2023-05-09 10:20:00,333.87,334.73,333.34,334.3,3352.0,324.726,325.5624,324.2105,325.1442,3352.0
2023-05-09 10:30:00,334.29,334.54,333.56,334.54,5624.0,325.1345,325.3776,324.4245,325.3776,5624.0
2023-05-09 10:40:00,334.51,335.06,334.37,334.92,3646.0,325.3485,325.8834,325.2123,325.7472,3646.0
2023-05-09 10:50:00,334.97,336.25,334.67,336.09,7008.0,325.7959,327.0408,325.5041,326.8852,7008.0
2023-05-09 11:00:00,336.36,337.2,336.19,337.15,10213.0,327.1478,327.9648,326.9825,327.9162,10213.0
2023-05-09 11:10:00,337.27,337.58,336.69,337.58,9296.0,328.0329,328.3344,327.4688,328.3344,9296.0
2023-05-09 11:20:00,337.49,337.49,336.43,336.61,8608.0,328.2468,328.2468,327.2159,327.3909,8608.0
2023-05-09 11:30:00,336.78,338.04,336.78,337.78,17926.0,327.5563,328.7818,327.5563,328.5289,17926.0
2023-05-09 11:40:00,337.74,338.02,336.89,337.4,10420.0,328.49,328.7623,327.6633,328.1593,10420.0
2023-05-09 11:50:00,337.42,337.53,336.35,336.53,10068.0,328.1788,328.2858,327.1381,327.3131,10068.0
2023-05-09 12:00:00,336.42,337.09,336.34,337.09,5525.0,327.2062,327.8578,327.1283,327.8578,5525.0
2023-05-09 12:10:00,337.03,337.24,336.34,336.96,10304.0,327.7994,328.0037,327.1283,327.7314,10304.0
2023-05-09 12:20:00,336.84,337.14,336.68,336.72,6622.0,327.6146,327.9064,327.459,327.4979,6622.0
2023-05-09 12:30:00,336.77,337.23,336.55,336.67,6558.0,327.5466,327.994,327.3326,327.4493,6558.0
2023-05-09 12:40:00,336.63,336.98,336.53,336.97,11429.0,327.4104,327.7508,327.3131,327.7411,11429.0
2023-05-09 12:50:00,337.03,337.43,337.0,337.24,6274.0,327.7994,328.1885,327.7703,328.0037,6274.0
2023-05-09 13:00:00,337.27,337.63,337.22,337.55,9825.0,328.0329,328.383,327.9842,328.3052,9825.0
2023-05-09 13:10:00,337.58,337.76,337.34,337.74,8249.0,328.3344,328.5095,328.101,328.49,8249.0
2023-05-09 13:20:00,337.73,338.39,337.62,338.12,12278.0,328.4803,329.1222,328.3733,328.8596,12278.0
2023-05-09 13:30:00,338.22,338.48,337.91,337.93,23998.0,328.9569,329.2097,328.6553,328.6748,23998.0
2023-05-09 13:40:00,337.9,338.33,337.74,338.32,11966.0,328.6456,329.0638,328.49,329.0541,11966.0
2023-05-09 13:50:00,338.31,339.42,338.19,339.28,17850.0,329.0444,330.124,328.9277,329.9878,17850.0
2023-05-09 14:00:00,339.33,339.35,338.72,339.22,23235.0,330.0365,330.0559,329.4432,329.9295,23235.0
2023-05-09 14:10:00,339.25,339.83,339.16,339.52,11174.0,329.9586,330.5228,329.8711,330.2212,11174.0
2023-05-09 14:20:00,339.57,340.11,339.02,339.04,13998.0,330.2699,330.7951,329.7349,329.7544,13998.0
2023-05-09 14:30:00,339.07,339.63,338.69,338.79,48500.0,329.7836,330.3282,329.414,329.5112,48500.0
2023-05-09 14:40:00,338.96,339.2,338.12,338.55,10063.0,329.6766,329.91,328.8596,329.2778,10063.0
2023-05-09 14:50:00,338.5,338.67,337.81,338.31,12166.0,329.2292,329.3945,328.5581,329.0444,12166.0
2023-05-09 15:00:00,338.29,339.7,338.29,339.65,19416.0,329.0249,330.3963,329.0249,330.3477,19416.0
2023-05-09 15:10:00,339.6,339.6,338.94,339.24,22171.0,330.2991,330.2991,329.6571,329.9489,22171.0
2023-05-09 15:20:00,339.12,340.05,339.05,339.94,17862.0,329.8322,330.7367,329.7641,330.6297,17862.0
2023-05-09 15:30:00,339.83,339.87,339.12,339.22,27227.0,330.5228,330.5617,329.8322,329.9295,27227.0
2023-05-09 15:40:00,339.22,339.39,338.81,339.33,24428.0,329.9295,330.0948,329.5307,330.0365,24428.0
2023-05-09 15:50:00,339.22,339.76,339.19,339.19,108895.0,329.9295,330.4547,329.9003,329.9003,108895.0
2023-05-10 09:30:00,338.29,339.5,333.82,334.04,41130.0,329.0249,330.2018,324.6774,324.8913,41130.0
2023-05-10 09:40:00,334.37,334.5,331.74,332.24,21495.0,325.2123,325.3387,322.6543,323.1406,21495.0
2023-05-10 09:50:00,332.49,333.16,330.96,333.16,26912.0,323.3838,324.0354,321.8957,324.0354,26912.0
2023-05-10 10:00:00,333.21,334.29,333.0,333.0,18909.0,324.0841,325.1345,323.8798,323.8798,18909.0
2023-05-10 10:10:00,333.0,333.95,332.91,333.4,29289.0,323.8798,324.8038,323.7923,324.2689,29289.0
2023-05-10 10:20:00,333.61,334.59,332.47,332.47,23753.0,324.4731,325.4263,323.3643,323.3643,23753.0
2023-05-10 10:30:00,332.6,332.8,330.98,331.01,21798.0,323.4908,323.6853,321.9151,321.9443,21798.0
2023-05-10 10:40:00,331.01,331.59,329.58,329.88,37433.0,321.9443,322.5084,320.5535,320.8453,37433.0
2023-05-10 10:50:00,329.9,331.29,329.64,331.29,41486.0,320.8647,322.2167,320.6118,322.2167,41486.0
2023-05-10 11:00:00,331.53,332.56,331.28,331.73,12825.0,322.4501,323.4519,322.2069,322.6446,12825.0
2023-05-10 11:10:00,331.57,331.89,330.62,331.24,15792.0,322.489,322.8002,321.565,322.168,15792.0
2023-05-10 11:20:00,331.22,331.23,329.78,329.95,6688.0,322.1486,322.1583,320.748,320.9134,6688.0
2023-05-10 11:30:00,329.85,330.29,329.59,329.83,11218.0,320.8161,321.244,320.5632,320.7966,11218.0
2023-05-10 11:40:00,329.82,330.2,329.14,329.19,8860.0,320.7869,321.1565,320.1255,320.1742,8860.0
2023-05-10 11:50:00,329.19,329.86,328.45,328.75,21641.0,320.1742,320.8258,319.4544,319.7462,21641.0
2023-05-10 12:00:00,328.75,328.8,327.39,327.44,6969.0,319.7462,319.7948,318.4235,318.4721,6969.0
2023-05-10 12:10:00,327.48,327.51,326.93,327.18,9082.0,318.511,318.5402,317.9761,318.2192,9082.0
2023-05-10 12:20:00,327.24,327.62,326.7,326.94,8110.0,318.2776,318.6472,317.7524,317.9858,8110.0
2023-05-10 12:30:00,326.96,327.08,325.6,325.84,10328.0,318.0052,318.122,316.6825,316.9159,10328.0
2023-05-10 12:40:00,325.91,327.52,325.91,327.52,18280.0,316.984,318.5499,316.984,318.5499,18280.0
2023-05-10 12:50:00,327.36,327.45,326.35,326.66,9873.0,318.3943,318.4818,317.4119,317.7135,9873.0
2023-05-10 13:00:00,326.63,326.68,325.75,325.77,5202.0,317.6843,317.7329,316.8284,316.8478,5202.0
2023-05-10 13:10:00,325.5,325.88,325.06,325.39,9199.0,316.5852,316.9548,316.1573,316.4782,9199.0
2023-05-10 13:20:00,325.43,325.53,323.81,324.44,7295.0,316.5171,316.6144,314.9415,315.5543,7295.0
2023-05-10 13:30:00,324.21,324.47,323.16,323.25,3575.0,315.3306,315.5834,314.3093,314.3969,3575.0
2023-05-10 13:40:00,323.2,324.05,323.15,324.05,14598.0,314.3482,315.1749,314.2996,315.1749,14598.0
2023-05-10 13:50:00,324.25,324.91,324.06,324.81,18784.0,315.3695,316.0114,315.1847,315.9141,18784.0
2023-05-10 14:00:00,324.91,325.39,324.62,324.63,23532.0,316.0114,316.4782,315.7293,315.7391,23532.0
2023-05-10 14:10:00,324.63,324.8,323.93,324.7,15552.0,315.7391,315.9044,315.0582,315.8071,15552.0
2023-05-10 14:20:00,324.64,324.81,323.89,324.42,24826.0,315.7488,315.9141,315.0193,315.5348,24826.0
2023-05-10 14:30:00,324.5,325.09,324.5,324.69,32273.0,315.6126,316.1865,315.6126,315.7974,32273.0
2023-05-10 14:40:00,324.69,324.69,323.41,323.74,42433.0,315.7974,315.7974,314.5525,314.8734,42433.0
2023-05-10 14:50:00,323.84,323.88,323.07,323.2,12770.0,314.9707,315.0096,314.2218,314.3482,12770.0
2023-05-10 15:00:00,323.08,324.43,322.87,324.43,21253.0,314.2315,315.5445,314.0273,315.5445,21253.0
2023-05-10 15:10:00,324.42,324.79,323.75,324.79,16450.0,315.5348,315.8947,314.8832,315.8947,16450.0
2023-05-10 15:20:00,324.8,325.9,324.8,325.55,19827.0,315.9044,316.9743,315.9044,316.6339,19827.0
2023-05-10 15:30:00,325.43,326.91,325.41,326.84,20367.0,316.5171,317.9566,316.4977,317.8885,20367.0
2023-05-10 15:40:00,326.91,327.99,326.85,327.96,36104.0,317.9566,319.007,317.8983,318.9779,36104.0
2023-05-10 15:50:00,327.75,327.77,326.37,326.81,81360.0,318.7736,318.7931,317.4314,317.8594,81360.0
2023-05-11 09:30:00,323.19,324.06,321.49,323.16,30441.0,315.7718,316.6218,314.1108,315.7424,30441.0
2023-05-11 09:40:00,323.41,325.2,323.21,323.51,18508.0,315.9867,317.7356,315.7913,316.0844,18508.0
2023-05-11 09:50:00,323.49,324.58,323.48,324.5,8694.0,316.0649,317.1298,316.0551,317.0517,8694.0
2023-05-11 10:00:00,324.23,324.51,323.5,323.71,9954.0,316.7879,317.0615,316.0746,316.2798,9954.0
2023-05-11 10:10:00,323.49,324.05,323.17,323.42,3724.0,316.0649,316.612,315.7522,315.9965,3724.0
2023-05-11 10:20:00,323.0,324.69,322.3,324.69,19626.0,315.5861,317.2373,314.9022,317.2373,19626.0
2023-05-11 10:30:00,324.56,324.99,323.86,324.14,13266.0,317.1103,317.5304,316.4264,316.6999,13266.0
2023-05-11 10:40:00,323.96,324.88,323.35,324.33,16588.0,316.5241,317.423,315.9281,316.8856,16588.0
2023-05-11 10:50:00,324.35,324.51,323.03,323.13,16793.0,316.9051,317.0615,315.6154,315.7131,16793.0
2023-05-11 11:00:00,323.31,324.02,322.86,323.07,15029.0,315.889,316.5827,315.4493,315.6545,15029.0
2023-05-11 11:10:00,322.97,323.86,322.94,323.7,12152.0,315.5568,316.4264,315.5275,316.27,12152.0
2023-05-11 11:20:00,323.81,323.94,323.34,323.86,17705.0,316.3775,316.5045,315.9183,316.4264,17705.0
2023-05-11 11:30:00,324.1,325.41,324.1,325.41,13976.0,316.6609,317.9408,316.6609,317.9408,13976.0
2023-05-11 11:40:00,325.44,326.74,325.43,325.68,6733.0,317.9701,319.2403,317.9603,318.2046,6733.0
2023-05-11 11:50:00,325.64,326.05,325.22,325.57,7357.0,318.1655,318.5661,317.7552,318.0971,7357.0
2023-05-11 12:00:00,325.63,325.71,324.59,325.65,8548.0,318.1557,318.2339,317.1396,318.1753,8548.0
2023-05-11 12:10:00,325.54,325.65,325.24,325.56,4474.0,318.0678,318.1753,317.7747,318.0874,4474.0
2023-05-11 12:20:00,325.55,326.22,325.28,325.29,8323.0,318.0776,318.7322,317.8138,317.8236,8323.0
2023-05-11 12:30:00,325.02,325.17,324.45,324.45,4978.0,317.5597,317.7063,317.0028,317.0028,4978.0
2023-05-11 12:40:00,324.38,324.89,324.07,324.8,7457.0,316.9344,317.4327,316.6316,317.3448,7457.0
2023-05-11 12:50:00,324.73,324.73,324.24,324.45,5379.0,317.2764,317.2764,316.7977,317.0028,5379.0
2023-05-11 13:00:00,324.54,324.55,323.98,323.98,5750.0,317.0908,317.1005,316.5436,316.5436,5750.0
2023-05-11 13:10:00,323.81,324.11,323.7,324.0,4244.0,316.3775,316.6706,316.27,316.5632,4244.0
2023-05-11 13:20:00,324.1,324.19,323.49,323.49,3543.0,316.6609,316.7488,316.0649,316.0649,3543.0
2023-05-11 13:30:00,323.46,323.74,323.28,323.7,7963.0,316.0356,316.3091,315.8597,316.27,7963.0
2023-05-11 13:40:00,323.72,323.72,322.34,322.36,14235.0,316.2896,316.2896,314.9413,314.9608,14235.0
2023-05-11 13:50:00,322.28,323.82,322.24,323.82,5114.0,314.8826,316.3873,314.8436,316.3873,5114.0
2023-05-11 14:00:00,323.69,323.78,323.37,323.74,2836.0,316.2603,316.3482,315.9476,316.3091,2836.0
2023-05-11 14:10:00,323.62,323.64,323.03,323.12,6192.0,316.1919,316.2114,315.6154,315.7034,6192.0
2023-05-11 14:20:00,323.1,323.62,322.9,323.34,7892.0,315.6838,316.1919,315.4884,315.9183,7892.0
2023-05-11 14:30:00,323.23,323.55,323.23,323.39,4594.0,315.8108,316.1235,315.8108,315.9672,4594.0
2023-05-11 14:40:00,323.47,324.25,323.45,324.25,6046.0,316.0453,316.8074,316.0258,316.8074,6046.0
2023-05-11 14:50:00,324.11,324.14,323.45,324.02,5431.0,316.6706,316.6999,316.0258,316.5827,5431.0
2023-05-11 15:00:00,324.04,324.31,323.52,323.95,7954.0,316.6022,316.866,316.0942,316.5143,7954.0
2023-05-11 15:10:00,323.94,324.16,323.63,323.76,5013.0,316.5045,316.7195,316.2017,316.3287,5013.0
2023-05-11 15:20:00,323.71,324.01,323.58,323.76,5517.0,316.2798,316.5729,316.1528,316.3287,5517.0
2023-05-11 15:30:00,323.74,324.08,323.74,323.96,6873.0,316.3091,316.6413,316.3091,316.5241,6873.0
2023-05-11 15:40:00,324.03,324.32,323.7,324.21,18553.0,316.5925,316.8758,316.27,316.7683,18553.0
2023-05-11 15:50:00,324.31,324.9,323.93,324.52,58791.0,316.866,317.4425,316.4948,317.0712,58791.0
2023-05-12 09:30:00,327.65,327.65,326.01,326.18,6183.0,320.1294,320.1294,318.527,318.6931,6183.0
2023-05-12 09:40:00,326.7,327.08,325.93,325.93,5344.0,319.2012,319.5725,318.4489,318.4489,5344.0
2023-05-12 09:50:00,325.5,326.35,325.5,326.02,9848.0,318.0287,318.8592,318.0287,318.5368,9848.0
2023-05-12 10:00:00,325.57,325.71,325.2,325.6,41057.0,318.0971,318.2339,317.7356,318.1264,41057.0
2023-05-12 10:10:00,325.55,326.13,324.84,324.9,12242.0,318.0776,318.6443,317.3839,317.4425,12242.0
2023-05-12 10:20:00,324.97,326.0,324.72,325.3,34895.0,317.5109,318.5173,317.2666,317.8333,34895.0
2023-05-12 10:30:00,325.3,325.47,324.68,325.07,24451.0,317.8333,317.9994,317.2276,317.6086,24451.0
2023-05-12 10:40:00,325.07,325.17,323.36,323.36,20644.0,317.6086,317.7063,315.9378,315.9378,20644.0
2023-05-12 10:50:00,323.36,323.36,322.48,323.29,12953.0,315.9378,315.9378,315.078,315.8695,12953.0
2023-05-12 11:00:00,323.47,323.8,323.18,323.5,1979.0,316.0453,316.3678,315.762,316.0746,1979.0
2023-05-12 11:10:00,323.41,323.5,321.71,321.76,12714.0,315.9867,316.0746,314.3257,314.3746,12714.0
2023-05-12 11:20:00,321.8,322.46,321.78,322.11,18763.0,314.4137,315.0585,314.3941,314.7165,18763.0
2023-05-12 11:30:00,322.06,322.4,321.64,321.64,7157.0,314.6677,314.9999,314.2573,314.2573,7157.0
2023-05-12 11:40:00,321.61,321.63,320.63,321.63,12186.0,314.228,314.2476,313.2705,314.2476,12186.0
2023-05-12 11:50:00,321.65,322.46,321.61,322.4,3901.0,314.2671,315.0585,314.228,314.9999,3901.0
2023-05-12 12:00:00,322.49,322.49,321.48,321.81,9494.0,315.0878,315.0878,314.101,314.4234,9494.0
2023-05-12 12:10:00,321.73,321.89,321.19,321.72,11505.0,314.3453,314.5016,313.8177,314.3355,11505.0
2023-05-12 12:20:00,321.52,321.81,320.87,321.69,6863.0,314.1401,314.4234,313.505,314.3062,6863.0
2023-05-12 12:30:00,321.52,321.8,321.11,321.71,4742.0,314.1401,314.4137,313.7395,314.3257,4742.0
2023-05-12 12:40:00,321.56,321.65,321.35,321.56,3249.0,314.1792,314.2671,313.974,314.1792,3249.0
2023-05-12 12:50:00,321.5,321.94,321.3,321.73,4483.0,314.1205,314.5504,313.9251,314.3453,4483.0
2023-05-12 13:00:00,321.57,322.15,321.37,321.88,4184.0,314.1889,314.7556,313.9935,314.4918,4184.0
2023-05-12 13:10:00,321.74,321.76,321.38,321.65,4332.0,314.355,314.3746,314.0033,314.2671,4332.0
2023-05-12 13:20:00,321.94,322.48,321.89,322.37,3932.0,314.5504,315.078,314.5016,314.9706,3932.0
2023-05-12 13:30:00,322.17,322.43,321.3,321.64,10567.0,314.7752,315.0292,313.9251,314.2573,10567.0
2023-05-12 13:40:00,321.67,321.91,321.43,321.83,6309.0,314.2866,314.5211,314.0521,314.443,6309.0
2023-05-12 13:50:00,321.61,321.61,320.9,320.99,5978.0,314.228,314.228,313.5343,313.6222,5978.0
2023-05-12 14:00:00,320.93,321.62,320.77,321.36,12094.0,313.5636,314.2378,313.4073,313.9838,12094.0
2023-05-12 14:10:00,321.57,321.78,321.0,321.25,6487.0,314.1889,314.3941,313.632,313.8763,6487.0
2023-05-12 14:20:00,321.22,321.54,321.08,321.21,14469.0,313.847,314.1596,313.7102,313.8372,14469.0
2023-05-12 14:30:00,321.13,321.63,320.95,321.1,15904.0,313.759,314.2476,313.5832,313.7297,15904.0
2023-05-12 14:40:00,321.11,321.46,320.88,321.11,3015.0,313.7395,314.0815,313.5148,313.7395,3015.0
2023-05-12 14:50:00,321.01,321.24,320.79,320.87,7201.0,313.6418,313.8665,313.4268,313.505,7201.0
2023-05-12 15:00:00,320.98,321.27,320.65,321.07,5117.0,313.6125,313.8958,313.2901,313.7004,5117.0
2023-05-12 15:10:00,321.14,321.43,320.87,321.41,4733.0,313.7688,314.0521,313.505,314.0326,4733.0
2023-05-12 15:20:00,321.43,321.79,321.4,321.75,5958.0,314.0521,314.4039,314.0228,314.3648,5958.0
2023-05-12 15:30:00,321.78,322.63,321.77,322.63,7555.0,314.3941,315.2246,314.3843,315.2246,7555.0
2023-05-12 15:40:00,322.74,323.28,322.65,322.92,8308.0,315.3321,315.8597,315.2441,315.5079,8308.0
2023-05-12 15:50:00,322.73,324.11,322.73,323.95,37871.0,315.3223,316.6706,315.3223,316.5143,37871.0
2023-05-15 09:30:00,325.16,325.16,323.99,324.51,5897.0,317.6965,317.6965,316.5534,317.0615,5897.0
2023-05-15 09:40:00,325.02,325.41,324.0,325.1,10398.0,317.5597,317.9408,316.5632,317.6379,10398.0
2023-05-15 09:50:00,325.17,326.08,325.14,326.08,3423.0,317.7063,318.5954,317.677,318.5954,3423.0
2023-05-15 10:00:00,325.98,326.27,325.09,325.39,4903.0,318.4977,318.7811,317.6281,317.9213,4903.0
2023-05-15 10:10:00,325.1,325.58,324.77,325.09,2459.0,317.6379,318.1069,317.3155,317.6281,2459.0
2023-05-15 10:20:00,325.07,326.02,325.03,325.98,2021.0,317.6086,318.5368,317.5695,318.4977,2021.0
2023-05-15 10:30:00,326.13,326.76,326.13,326.43,2200.0,318.6443,319.2598,318.6443,318.9374,2200.0
2023-05-15 10:40:00,326.47,327.05,326.47,326.73,3500.0,318.9765,319.5432,318.9765,319.2305,3500.0
2023-05-15 10:50:00,327.03,327.14,325.97,326.11,5403.0,319.5236,319.6311,318.4879,318.6247,5403.0
2023-05-15 11:00:00,326.2,326.47,325.76,326.36,2590.0,318.7127,318.9765,318.2828,318.869,2590.0
2023-05-15 11:10:00,326.56,326.94,326.39,326.86,1487.0,319.0644,319.4357,318.8983,319.3575,1487.0
2023-05-15 11:20:00,326.82,327.23,326.81,327.0,7612.0,319.3184,319.719,319.3087,319.4943,7612.0
2023-05-15 11:30:00,327.05,327.63,326.82,326.92,5474.0,319.5432,320.1098,319.3184,319.4161,5474.0
2023-05-15 11:40:00,326.76,326.76,326.13,326.28,4237.0,319.2598,319.2598,318.6443,318.7908,4237.0
2023-05-15 11:50:00,326.32,326.45,325.8,326.08,4899.0,318.8299,318.9569,318.3218,318.5954,4899.0
2023-05-15 12:00:00,325.98,326.21,325.69,325.94,2232.0,318.4977,318.7224,318.2144,318.4586,2232.0
2023-05-15 12:10:00,326.12,326.18,325.93,326.13,4627.0,318.6345,318.6931,318.4489,318.6443,4627.0
2023-05-15 12:20:00,326.2,326.43,326.1,326.25,3329.0,318.7127,318.9374,318.615,318.7615,3329.0
2023-05-15 12:30:00,326.12,326.63,326.08,326.43,2557.0,318.6345,319.1328,318.5954,318.9374,2557.0
2023-05-15 12:40:00,326.44,327.12,326.43,327.12,4170.0,318.9472,319.6115,318.9374,319.6115,4170.0
2023-05-15 12:50:00,327.38,327.96,327.38,327.96,10433.0,319.8656,320.4323,319.8656,320.4323,10433.0
2023-05-15 13:00:00,328.16,328.16,327.51,327.62,9302.0,320.6277,320.6277,319.9926,320.1001,9302.0
2023-05-15 13:10:00,327.62,328.17,327.62,327.9,7287.0,320.1001,320.6374,320.1001,320.3736,7287.0
2023-05-15 13:20:00,327.68,327.71,326.56,326.56,6459.0,320.1587,320.188,319.0644,319.0644,6459.0
2023-05-15 13:30:00,326.62,326.65,325.69,325.77,3892.0,319.123,319.1523,318.2144,318.2925,3892.0
2023-05-15 13:40:00,325.91,325.97,325.17,325.39,5320.0,318.4293,318.4879,317.7063,317.9213,5320.0
2023-05-15 13:50:00,325.59,326.29,325.47,326.18,3749.0,318.1167,318.8006,317.9994,318.6931,3749.0
2023-05-15 14:00:00,326.23,326.45,326.05,326.44,2001.0,318.742,318.9569,318.5661,318.9472,2001.0
2023-05-15 14:10:00,326.42,326.47,326.01,326.17,3135.0,318.9276,318.9765,318.527,318.6834,3135.0
2023-05-15 14:20:00,326.22,326.34,325.7,325.72,3058.0,318.7322,318.8494,318.2241,318.2437,3058.0
2023-05-15 14:30:00,325.87,326.34,325.74,326.08,3116.0,318.3902,318.8494,318.2632,318.5954,3116.0
2023-05-15 14:40:00,326.24,326.66,326.24,326.51,2558.0,318.7517,319.1621,318.7517,319.0155,2558.0
2023-05-15 14:50:00,326.43,326.78,326.4,326.69,4706.0,318.9374,319.2793,318.9081,319.1914,4706.0
2023-05-15 15:00:00,326.78,327.15,326.7,326.92,3919.0,319.2793,319.6409,319.2012,319.4161,3919.0
2023-05-15 15:10:00,326.94,327.2,326.87,327.18,9418.0,319.4357,319.6897,319.3673,319.6702,9418.0
2023-05-15 15:20:00,327.32,327.94,327.19,327.87,6579.0,319.807,320.4127,319.6799,320.3443,6579.0
2023-05-15 15:30:00,327.79,327.88,327.4,327.54,4394.0,320.2662,320.3541,319.8851,320.0219,4394.0
2023-05-15 15:40:00,327.51,327.68,326.98,327.49,9860.0,319.9926,320.1587,319.4748,319.9731,9860.0
2023-05-15 15:50:00,327.38,327.89,327.35,327.84,33594.0,319.8656,320.3639,319.8363,320.315,33594.0
2023-05-16 09:30:00,325.4,326.95,324.98,325.17,5043.0,317.931,319.4454,317.5207,317.7063,5043.0
2023-05-16 09:40:00,325.31,327.0,325.31,325.53,3716.0,317.8431,319.4943,317.8431,318.058,3716.0
2023-05-16 09:50:00,325.26,325.54,324.38,325.21,6422.0,317.7942,318.0678,316.9344,317.7454,6422.0
2023-05-16 10:00:00,324.67,325.1,324.0,324.08,6986.0,317.2178,317.6379,316.5632,316.6413,6986.0
2023-05-16 10:10:00,323.75,323.75,322.21,322.21,10409.0,316.3189,316.3189,314.8142,314.8142,10409.0
2023-05-16 10:20:00,322.21,323.31,321.76,323.31,4718.0,314.8142,315.889,314.3746,315.889,4718.0
2023-05-16 10:30:00,323.51,323.51,322.54,322.75,4614.0,316.0844,316.0844,315.1367,315.3419,4614.0
2023-05-16 10:40:00,322.75,322.98,322.58,322.73,5258.0,315.3419,315.5666,315.1758,315.3223,5258.0
2023-05-16 10:50:00,322.66,322.89,322.28,322.53,3647.0,315.2539,315.4786,314.8826,315.1269,3647.0
2023-05-16 11:00:00,322.49,322.63,322.31,322.62,2303.0,315.0878,315.2246,314.912,315.2148,2303.0
2023-05-16 11:10:00,322.59,322.93,322.38,322.55,5787.0,315.1855,315.5177,314.9803,315.1464,5787.0
2023-05-16 11:20:00,322.55,322.73,322.0,322.55,3174.0,315.1464,315.3223,314.6091,315.1464,3174.0
2023-05-16 11:30:00,322.65,322.74,321.97,322.23,4136.0,315.2441,315.3321,314.5798,314.8338,4136.0
2023-05-16 11:40:00,322.23,323.32,322.23,323.31,8201.0,314.8338,315.8988,314.8338,315.889,8201.0
2023-05-16 11:50:00,323.27,323.59,323.0,323.35,4270.0,315.8499,316.1626,315.5861,315.9281,4270.0
2023-05-16 12:00:00,323.41,324.03,323.15,324.03,4211.0,315.9867,316.5925,315.7327,316.5925,4211.0
2023-05-16 12:10:00,323.96,324.31,323.55,323.64,2961.0,316.5241,316.866,316.1235,316.2114,2961.0
2023-05-16 12:20:00,323.55,323.73,323.36,323.64,1766.0,316.1235,316.2994,315.9378,316.2114,1766.0
2023-05-16 12:30:00,323.86,324.34,323.69,324.32,3037.0,316.4264,316.8954,316.2603,316.8758,3037.0
2023-05-16 12:40:00,324.46,324.46,324.13,324.14,1189.0,317.0126,317.0126,316.6902,316.6999,1189.0
2023-05-16 12:50:00,324.01,324.38,323.95,324.02,2596.0,316.5729,316.9344,316.5143,316.5827,2596.0
2023-05-16 13:00:00,324.23,324.23,323.97,324.19,752.0,316.7879,316.7879,316.5338,316.7488,752.0
2023-05-16 13:10:00,324.0,324.07,323.64,324.07,5279.0,316.5632,316.6316,316.2114,316.6316,5279.0
2023-05-16 13:20:00,323.82,323.93,323.56,323.56,602.0,316.3873,316.4948,316.1333,316.1333,602.0
2023-05-16 13:30:00,323.3,323.3,323.24,323.24,816.0,315.8792,315.8792,315.8206,315.8206,816.0
2023-05-16 13:40:00,323.13,323.34,322.95,323.19,2002.0,315.7131,315.9183,315.5373,315.7718,2002.0
2023-05-16 13:50:00,323.4,323.8,323.35,323.8,3907.0,315.9769,316.3678,315.9281,316.3678,3907.0
2023-05-16 14:00:00,323.61,323.61,322.89,323.0,4532.0,316.1821,316.1821,315.4786,315.5861,4532.0
2023-05-16 14:10:00,323.05,323.14,322.91,323.09,1339.0,315.635,315.7229,315.4982,315.674,1339.0
2023-05-16 14:20:00,323.21,323.24,322.81,322.87,923.0,315.7913,315.8206,315.4005,315.4591,923.0
2023-05-16 14:30:00,322.8,322.92,322.5,322.81,2109.0,315.3907,315.5079,315.0976,315.4005,2109.0
2023-05-16 14:40:00,322.96,323.0,322.61,322.62,3433.0,315.547,315.5861,315.2051,315.2148,3433.0
2023-05-16 14:50:00,322.9,323.06,322.74,323.0,2706.0,315.4884,315.6447,315.3321,315.5861,2706.0
2023-05-16 15:00:00,323.1,323.28,322.98,323.06,2664.0,315.6838,315.8597,315.5666,315.6447,2664.0
2023-05-16 15:10:00,323.07,323.2,322.74,322.74,4053.0,315.6545,315.7815,315.3321,315.3321,4053.0
2023-05-16 15:20:00,322.74,323.22,322.73,323.11,4070.0,315.3321,315.8011,315.3223,315.6936,4070.0
2023-05-16 15:30:00,323.27,323.49,322.69,322.9,8655.0,315.8499,316.0649,315.2832,315.4884,8655.0
2023-05-16 15:40:00,322.9,322.92,322.24,322.48,13982.0,315.4884,315.5079,314.8436,315.078,13982.0
2023-05-16 15:50:00,322.42,322.42,321.51,321.53,38959.0,315.0194,315.0194,314.1303,314.1499,38959.0
2023-05-17 09:30:00,324.29,326.37,323.3,326.09,8721.0,316.8465,318.8788,315.8792,318.6052,8721.0
2023-05-17 09:40:00,325.76,327.01,325.39,326.56,16274.0,318.2828,319.5041,317.9213,319.0644,16274.0
2023-05-17 09:50:00,326.29,326.29,325.45,325.99,6870.0,318.8006,318.8006,317.9799,318.5075,6870.0
2023-05-17 10:00:00,325.94,327.1,325.68,326.79,4386.0,318.4586,319.592,318.2046,319.2891,4386.0
2023-05-17 10:10:00,326.62,326.74,325.99,326.15,3718.0,319.123,319.2403,318.5075,318.6638,3718.0
2023-05-17 10:20:00,326.2,326.39,326.08,326.35,1283.0,318.7127,318.8983,318.5954,318.8592,1283.0
2023-05-17 10:30:00,326.35,326.55,325.81,326.55,4820.0,318.8592,319.0546,318.3316,319.0546,4820.0
2023-05-17 10:40:00,326.35,326.42,326.01,326.01,3055.0,318.8592,318.9276,318.527,318.527,3055.0
2023-05-17 10:50:00,326.19,326.51,326.19,326.51,1190.0,318.7029,319.0155,318.7029,319.0155,1190.0
2023-05-17 11:00:00,326.69,327.67,326.66,327.56,8831.0,319.1914,320.1489,319.1621,320.0414,8831.0
2023-05-17 11:10:00,327.72,328.18,327.04,327.41,8345.0,320.1978,320.6472,319.5334,319.8949,8345.0
2023-05-17 11:20:00,327.52,327.52,326.54,327.52,2174.0,320.0024,320.0024,319.0449,320.0024,2174.0
2023-05-17 11:30:00,327.55,328.49,327.55,328.24,10087.0,320.0317,320.9501,320.0317,320.7058,10087.0
2023-05-17 11:40:00,328.4,328.71,328.09,328.09,11244.0,320.8622,321.1651,320.5593,320.5593,11244.0
2023-05-17 11:50:00,328.31,328.33,328.07,328.11,3456.0,320.7742,320.7938,320.5397,320.5788,3456.0
2023-05-17 12:00:00,328.11,328.51,328.09,328.5,5691.0,320.5788,320.9696,320.5593,320.9599,5691.0
2023-05-17 12:10:00,328.45,328.79,328.36,328.7,2605.0,320.911,321.2432,320.8231,321.1553,2605.0
2023-05-17 12:20:00,328.73,329.11,328.46,329.11,9781.0,321.1846,321.5559,320.9208,321.5559,9781.0
2023-05-17 12:30:00,329.23,329.61,329.13,329.61,7270.0,321.6731,322.0444,321.5754,322.0444,7270.0
2023-05-17 12:40:00,329.82,330.61,329.76,330.56,7876.0,322.2496,323.0214,322.1909,322.9726,7876.0
2023-05-17 12:50:00,330.56,331.31,330.29,330.85,13014.0,322.9726,323.7054,322.7088,323.2559,13014.0
2023-05-17 13:00:00,331.5,332.64,331.41,332.36,5273.0,323.891,325.0048,323.8031,324.7313,5273.0
2023-05-17 13:10:00,332.36,332.59,332.29,332.35,4068.0,324.7313,324.956,324.6629,324.7215,4068.0
2023-05-17 13:20:00,332.35,332.92,332.35,332.61,6568.0,324.7215,325.2784,324.7215,324.9755,6568.0
2023-05-17 13:30:00,332.71,332.93,332.2,332.54,5124.0,325.0732,325.2882,324.5749,324.9071,5124.0
2023-05-17 13:40:00,332.63,332.69,332.05,332.09,8058.0,324.9951,325.0537,324.4284,324.4675,8058.0
2023-05-17 13:50:00,332.26,332.9,332.07,332.9,7249.0,324.6336,325.2589,324.4479,325.2589,7249.0
2023-05-17 14:00:00,332.98,332.98,331.52,331.67,6045.0,325.337,325.337,323.9106,324.0571,6045.0
2023-05-17 14:10:00,331.81,332.03,331.33,331.36,4857.0,324.1939,324.4088,323.7249,323.7542,4857.0
2023-05-17 14:20:00,331.49,331.58,331.02,331.02,6922.0,323.8812,323.9692,323.422,323.422,6922.0
2023-05-17 14:30:00,331.22,331.25,330.53,330.75,6525.0,323.6174,323.6467,322.9433,323.1582,6525.0
2023-05-17 14:40:00,330.84,331.28,330.7,330.71,6135.0,323.2462,323.6761,323.1094,323.1191,6135.0
2023-05-17 14:50:00,330.55,330.64,329.95,330.12,7255.0,322.9628,323.0508,322.3766,322.5427,7255.0
2023-05-17 15:00:00,330.12,330.95,330.11,330.94,7662.0,322.5427,323.3536,322.5329,323.3439,7662.0
2023-05-17 15:10:00,330.86,331.02,330.7,330.78,7122.0,323.2657,323.422,323.1094,323.1875,7122.0
2023-05-17 15:20:00,330.78,330.78,329.91,330.09,6071.0,323.1875,323.1875,322.3375,322.5134,6071.0
2023-05-17 15:30:00,330.11,330.47,330.0,330.2,9116.0,322.5329,322.8847,322.4254,322.6208,9116.0
2023-05-17 15:40:00,330.08,331.07,329.95,330.88,19146.0,322.5036,323.4709,322.3766,323.2852,19146.0
2023-05-17 15:50:00,330.98,331.32,330.62,330.97,36701.0,323.3829,323.7151,323.0312,323.3732,36701.0
2023-05-18 09:30:00,330.19,331.17,329.47,331.16,4687.0,322.6111,323.5686,321.9076,323.5588,4687.0
2023-05-18 09:40:00,331.15,333.06,331.14,331.94,17170.0,323.549,325.4152,323.5393,324.3209,17170.0
2023-05-18 09:50:00,331.66,332.54,331.18,332.28,15029.0,324.0473,324.9071,323.5784,324.6531,15029.0
2023-05-18 10:00:00,332.39,333.63,332.39,333.52,5603.0,324.7606,325.9721,324.7606,325.8646,5603.0
2023-05-18 10:10:00,333.5,334.38,333.23,334.35,9093.0,325.8451,326.7049,325.5813,326.6756,9093.0
2023-05-18 10:20:00,334.56,335.72,334.56,335.35,4706.0,326.8808,328.0141,326.8808,327.6526,4706.0
2023-05-18 10:30:00,335.4,337.61,335.09,337.4,13528.0,327.7015,329.8608,327.3986,329.6556,13528.0
2023-05-18 10:40:00,337.41,337.98,337.21,337.62,25146.0,329.6654,330.2223,329.4699,329.8705,25146.0
2023-05-18 10:50:00,337.48,338.0,337.15,338.0,14515.0,329.7338,330.2418,329.4113,330.2418,14515.0
2023-05-18 11:00:00,338.15,338.73,337.37,337.37,8763.0,330.3884,330.9551,329.6263,329.6263,8763.0
2023-05-18 11:10:00,337.28,337.28,336.26,336.58,6878.0,329.5383,329.5383,328.5418,328.8544,6878.0
2023-05-18 11:20:00,336.58,336.58,335.14,335.5,6508.0,328.8544,328.8544,327.4475,327.7992,6508.0
2023-05-18 11:30:00,335.7,336.28,335.5,336.07,6009.0,327.9946,328.5613,327.7992,328.3561,6009.0
2023-05-18 11:40:00,336.04,337.22,336.0,336.77,14780.0,328.3268,329.4797,328.2877,329.04,14780.0
2023-05-18 11:50:00,336.72,337.15,335.6,335.6,8322.0,328.9912,329.4113,327.8969,327.8969,8322.0
2023-05-18 12:00:00,335.84,335.84,334.24,334.41,3914.0,328.1314,328.1314,326.5681,326.7342,3914.0
2023-05-18 12:10:00,334.39,334.59,332.56,332.79,28512.0,326.7147,326.9101,324.9267,325.1514,28512.0
2023-05-18 12:20:00,332.79,333.59,332.31,332.64,11973.0,325.1514,325.933,324.6824,325.0048,11973.0
2023-05-18 12:30:00,332.79,332.92,332.29,332.3,3244.0,325.1514,325.2784,324.6629,324.6726,3244.0
2023-05-18 12:40:00,332.31,333.16,332.15,332.76,3863.0,324.6824,325.5129,324.5261,325.1221,3863.0
2023-05-18 12:50:00,332.63,332.86,332.28,332.86,4618.0,324.9951,325.2198,324.6531,325.2198,4618.0
2023-05-18 13:00:00,332.98,333.18,332.82,333.17,4809.0,325.337,325.5324,325.1807,325.5227,4809.0
2023-05-18 13:10:00,333.17,333.25,333.0,333.22,5853.0,325.5227,325.6008,325.3566,325.5715,5853.0
2023-05-18 13:20:00,333.09,333.56,332.01,332.02,17995.0,325.4445,325.9037,324.3893,324.3991,17995.0
2023-05-18 13:30:00,331.83,332.19,331.24,331.25,5950.0,324.2134,324.5652,323.637,323.6467,5950.0
2023-05-18 13:40:00,331.12,331.49,330.87,331.35,3289.0,323.5197,323.8812,323.2755,323.7445,3289.0
2023-05-18 13:50:00,331.27,331.36,330.69,330.69,3114.0,323.6663,323.7542,323.0996,323.0996,3114.0
2023-05-18 14:00:00,330.86,331.47,330.83,331.07,4093.0,323.2657,323.8617,323.2364,323.4709,4093.0
2023-05-18 14:10:00,331.11,331.77,331.07,331.66,4763.0,323.51,324.1548,323.4709,324.0473,4763.0
2023-05-18 14:20:00,331.94,332.21,331.86,331.93,2742.0,324.3209,324.5847,324.2427,324.3111,2742.0
2023-05-18 14:30:00,331.94,332.88,331.94,332.69,4868.0,324.3209,325.2393,324.3209,325.0537,4868.0
2023-05-18 14:40:00,332.38,332.47,331.94,332.16,13326.0,324.7508,324.8387,324.3209,324.5359,13326.0
2023-05-18 14:50:00,332.16,332.59,332.09,332.34,4914.0,324.5359,324.956,324.4675,324.7117,4914.0
2023-05-18 15:00:00,332.55,332.79,332.25,332.71,4561.0,324.9169,325.1514,324.6238,325.0732,4561.0
2023-05-18 15:10:00,332.85,333.56,332.53,333.56,8915.0,325.21,325.9037,324.8974,325.9037,8915.0
2023-05-18 15:20:00,333.78,333.94,333.2,333.82,7693.0,326.1187,326.275,325.552,326.1578,7693.0
2023-05-18 15:30:00,333.67,334.03,333.59,334.03,6288.0,326.0112,326.3629,325.933,326.3629,6288.0
2023-05-18 15:40:00,334.01,335.06,333.86,334.88,15090.0,326.3434,327.3693,326.1968,327.1934,15090.0
2023-05-18 15:50:00,334.88,335.67,334.62,335.09,48566.0,327.1934,327.9653,326.9394,327.3986,48566.0
2023-05-19 09:30:00,339.57,341.27,338.95,339.92,29770.0,331.7758,333.4368,331.17,332.1177,29770.0
2023-05-19 09:40:00,339.5,339.88,338.18,339.79,17007.0,331.7074,332.0787,330.4177,331.9907,17007.0
2023-05-19 09:50:00,339.52,340.29,338.95,338.98,8400.0,331.7269,332.4793,331.17,331.1993,8400.0
2023-05-19 10:00:00,338.52,338.75,338.14,338.53,5425.0,330.7499,330.9746,330.3786,330.7596,5425.0
2023-05-19 10:10:00,338.38,338.38,336.67,336.67,3425.0,330.6131,330.6131,328.9423,328.9423,3425.0
2023-05-19 10:20:00,336.89,337.13,336.26,336.75,3417.0,329.1573,329.3918,328.5418,329.0205,3417.0
2023-05-19 10:30:00,336.73,336.79,335.54,335.9,12490.0,329.001,329.0596,327.8383,328.19,12490.0
2023-05-19 10:40:00,335.66,336.14,335.66,335.8,7540.0,327.9555,328.4245,327.9555,328.0923,7540.0
2023-05-19 10:50:00,335.75,336.27,335.63,335.8,9960.0,328.0435,328.5515,327.9262,328.0923,9960.0
2023-05-19 11:00:00,335.75,336.58,334.62,334.78,5248.0,328.0435,328.8544,326.9394,327.0957,5248.0
2023-05-19 11:10:00,334.72,334.85,332.62,332.72,7343.0,327.0371,327.1641,324.9853,325.083,7343.0
2023-05-19 11:20:00,332.93,333.53,331.87,332.14,9227.0,325.2882,325.8744,324.2525,324.5163,9227.0
2023-05-19 11:30:00,332.04,332.39,330.94,331.33,8287.0,324.4186,324.7606,323.3439,323.7249,8287.0
2023-05-19 11:40:00,331.28,332.68,331.24,332.41,3682.0,323.6761,325.0439,323.637,324.7801,3682.0
2023-05-19 11:50:00,332.49,332.72,331.91,332.38,7338.0,324.8583,325.083,324.2916,324.7508,7338.0
2023-05-19 12:00:00,332.1,332.3,331.57,331.88,6547.0,324.4772,324.6726,323.9594,324.2623,6547.0
2023-05-19 12:10:00,332.23,332.59,331.57,332.41,4100.0,324.6043,324.956,323.9594,324.7801,4100.0
2023-05-19 12:20:00,332.37,332.65,332.02,332.19,3152.0,324.741,325.0146,324.3991,324.5652,3152.0
2023-05-19 12:30:00,332.04,332.24,331.38,332.24,2779.0,324.4186,324.614,323.7738,324.614,2779.0
2023-05-19 12:40:00,332.44,333.26,332.38,333.26,1672.0,324.8094,325.6106,324.7508,325.6106,1672.0
2023-05-19 12:50:00,332.88,333.05,332.4,332.52,718.0,325.2393,325.4054,324.7704,324.8876,718.0
2023-05-19 13:00:00,332.58,332.99,332.57,332.63,3114.0,324.9462,325.3468,324.9365,324.9951,3114.0
2023-05-19 13:10:00,332.38,332.6,332.34,332.6,728.0,324.7508,324.9658,324.7117,324.9658,728.0
2023-05-19 13:20:00,332.65,332.65,331.98,332.39,4677.0,325.0146,325.0146,324.36,324.7606,4677.0
2023-05-19 13:30:00,332.42,332.57,332.08,332.09,1110.0,324.7899,324.9365,324.4577,324.4675,1110.0
2023-05-19 13:40:00,332.12,332.3,331.89,332.09,3041.0,324.4968,324.6726,324.2721,324.4675,3041.0
2023-05-19 13:50:00,331.92,332.28,331.92,332.09,4217.0,324.3014,324.6531,324.3014,324.4675,4217.0
2023-05-19 14:00:00,332.13,332.27,331.89,332.04,4091.0,324.5066,324.6433,324.2721,324.4186,4091.0
2023-05-19 14:10:00,331.86,332.56,331.63,332.56,4018.0,324.2427,324.9267,324.018,324.9267,4018.0
2023-05-19 14:20:00,332.65,332.74,332.08,332.08,3308.0,325.0146,325.1025,324.4577,324.4577,3308.0
2023-05-19 14:30:00,331.96,332.49,331.87,332.47,3353.0,324.3405,324.8583,324.2525,324.8387,3353.0
2023-05-19 14:40:00,332.36,332.97,332.27,332.62,5136.0,324.7313,325.3273,324.6433,324.9853,5136.0
2023-05-19 14:50:00,332.84,333.28,332.7,333.13,4691.0,325.2003,325.6302,325.0635,325.4836,4691.0
2023-05-19 15:00:00,333.1,333.18,332.34,332.36,2453.0,325.4543,325.5324,324.7117,324.7313,2453.0
2023-05-19 15:10:00,332.65,333.2,332.59,332.7,4226.0,325.0146,325.552,324.956,325.0635,4226.0
2023-05-19 15:20:00,332.54,332.77,332.27,332.42,1900.0,324.9071,325.1319,324.6433,324.7899,1900.0
2023-05-19 15:30:00,332.31,332.61,332.11,332.45,5734.0,324.6824,324.9755,324.487,324.8192,5734.0
2023-05-19 15:40:00,332.52,332.82,332.38,332.56,11222.0,324.8876,325.1807,324.7508,324.9267,11222.0
2023-05-19 15:50:00,332.46,333.3,331.98,332.63,40655.0,324.829,325.6497,324.36,324.9951,40655.0
2023-05-22 09:30:00,333.6,335.67,333.6,335.67,4776.0,325.9428,327.9653,325.9428,327.9653,4776.0
2023-05-22 09:40:00,336.12,336.33,333.4,333.4,8752.0,328.405,328.6101,325.7474,325.7474,8752.0
2023-05-22 09:50:00,333.88,333.89,331.93,331.99,5812.0,326.2164,326.2262,324.3111,324.3698,5812.0
2023-05-22 10:00:00,331.94,331.97,329.1,329.3,8104.0,324.3209,324.3502,321.5461,321.7415,8104.0
2023-05-22 10:10:00,329.39,332.63,329.39,332.61,6962.0,321.8294,324.9951,321.8294,324.9755,6962.0
2023-05-22 10:20:00,332.77,333.0,332.13,332.57,5606.0,325.1319,325.3566,324.5066,324.9365,5606.0
2023-05-22 10:30:00,332.23,333.08,332.22,332.75,4171.0,324.6043,325.4347,324.5945,325.1123,4171.0
2023-05-22 10:40:00,332.59,332.76,332.28,332.37,7034.0,324.956,325.1221,324.6531,324.741,7034.0
2023-05-22 10:50:00,332.38,333.05,332.32,332.72,10800.0,324.7508,325.4054,324.6922,325.083,10800.0
2023-05-22 11:00:00,332.97,334.29,332.95,333.73,3988.0,325.3273,326.617,325.3077,326.0698,3988.0
2023-05-22 11:10:00,333.77,334.29,333.26,334.13,3805.0,326.1089,326.617,325.6106,326.4606,3805.0
2023-05-22 11:20:00,333.91,335.14,333.91,335.14,4195.0,326.2457,327.4475,326.2457,327.4475,4195.0
2023-05-22 11:30:00,335.09,335.55,334.87,335.15,8681.0,327.3986,327.8481,327.1837,327.4572,8681.0
2023-05-22 11:40:00,335.09,335.41,334.93,335.36,6525.0,327.3986,327.7113,327.2423,327.6624,6525.0
2023-05-22 11:50:00,335.31,335.81,335.26,335.45,6403.0,327.6136,328.1021,327.5647,327.7503,6403.0
2023-05-22 12:00:00,335.76,335.92,335.26,335.47,3394.0,328.0532,328.2096,327.5647,327.7699,3394.0
2023-05-22 12:10:00,335.55,335.85,335.41,335.57,4733.0,327.8481,328.1412,327.7113,327.8676,4733.0
2023-05-22 12:20:00,335.56,335.56,334.96,335.03,2476.0,327.8578,327.8578,327.2716,327.34,2476.0
2023-05-22 12:30:00,335.05,335.43,335.02,335.16,4011.0,327.3595,327.7308,327.3302,327.467,4011.0
2023-05-22 12:40:00,334.91,334.92,334.52,334.6,2815.0,327.2227,327.2325,326.8417,326.9199,2815.0
2023-05-22 12:50:00,334.63,335.05,334.59,334.93,3726.0,326.9492,327.3595,326.9101,327.2423,3726.0
2023-05-22 13:00:00,335.0,335.65,335.0,335.61,2735.0,327.3107,327.9458,327.3107,327.9067,2735.0
2023-05-22 13:10:00,335.53,335.67,334.2,334.84,8027.0,327.8285,327.9653,326.529,327.1543,8027.0
2023-05-22 13:20:00,335.01,335.13,334.45,334.56,1978.0,327.3204,327.4377,326.7733,326.8808,1978.0
2023-05-22 13:30:00,334.45,334.71,334.35,334.45,2814.0,326.7733,327.0273,326.6756,326.7733,2814.0
2023-05-22 13:40:00,334.61,334.88,334.56,334.57,3363.0,326.9296,327.1934,326.8808,326.8905,3363.0
2023-05-22 13:50:00,334.57,334.76,334.23,334.64,2700.0,326.8905,327.0762,326.5583,326.9589,2700.0
2023-05-22 14:00:00,334.45,334.9,334.45,334.87,2476.0,326.7733,327.213,326.7733,327.1837,2476.0
2023-05-22 14:10:00,334.85,335.0,334.45,334.93,3476.0,327.1641,327.3107,326.7733,327.2423,3476.0
2023-05-22 14:20:00,334.87,335.46,334.86,335.46,2532.0,327.1837,327.7601,327.1739,327.7601,2532.0
2023-05-22 14:30:00,335.47,335.74,334.93,334.93,2722.0,327.7699,328.0337,327.2423,327.2423,2722.0
2023-05-22 14:40:00,334.96,335.51,334.87,335.51,3500.0,327.2716,327.809,327.1837,327.809,3500.0
2023-05-22 14:50:00,335.53,335.95,335.23,335.44,4874.0,327.8285,328.2389,327.5354,327.7406,4874.0
2023-05-22 15:00:00,335.58,335.81,335.47,335.72,4245.0,327.8774,328.1021,327.7699,328.0141,4245.0
2023-05-22 15:10:00,335.64,335.96,335.32,335.49,7233.0,327.936,328.2486,327.6233,327.7894,7233.0
2023-05-22 15:20:00,335.49,335.49,334.71,335.02,6896.0,327.7894,327.7894,327.0273,327.3302,6896.0
2023-05-22 15:30:00,334.94,334.94,334.46,334.61,7090.0,327.2521,327.2521,326.7831,326.9296,7090.0
2023-05-22 15:40:00,334.63,334.81,334.41,334.67,15544.0,326.9492,327.125,326.7342,326.9882,15544.0
2023-05-22 15:50:00,334.69,335.44,334.03,334.42,88974.0,327.0078,327.7406,326.3629,326.744,88974.0
2023-05-23 09:30:00,331.84,333.37,329.0,329.0,14662.0,324.2232,325.7181,321.4484,321.4484,14662.0
2023-05-23 09:40:00,328.97,330.58,328.72,330.52,8825.0,321.4191,322.9921,321.1748,322.9335,8825.0
2023-05-23 09:50:00,330.65,331.04,329.6,329.89,18790.0,323.0605,323.4416,322.0346,322.318,18790.0
2023-05-23 10:00:00,329.74,330.73,329.07,330.63,9734.0,322.1714,323.1387,321.5168,323.041,9734.0
2023-05-23 10:10:00,330.41,330.91,330.22,330.87,7119.0,322.826,323.3146,322.6404,323.2755,7119.0
2023-05-23 10:20:00,330.7,332.18,330.47,332.18,5444.0,323.1094,324.5554,322.8847,324.5554,5444.0
2023-05-23 10:30:00,332.27,333.12,332.19,332.99,5590.0,324.6433,325.4738,324.5652,325.3468,5590.0
2023-05-23 10:40:00,333.08,333.08,331.92,332.03,3377.0,325.4347,325.4347,324.3014,324.4088,3377.0
2023-05-23 10:50:00,331.95,332.04,331.23,331.59,4053.0,324.3307,324.4186,323.6272,323.9789,4053.0
2023-05-23 11:00:00,331.45,332.05,331.45,331.84,4173.0,323.8422,324.4284,323.8422,324.2232,4173.0
2023-05-23 11:10:00,331.93,332.41,331.59,332.24,5540.0,324.3111,324.7801,323.9789,324.614,5540.0
2023-05-23 11:20:00,332.28,333.07,332.25,333.05,3470.0,324.6531,325.425,324.6238,325.4054,3470.0
2023-05-23 11:30:00,333.18,333.23,332.59,333.13,4615.0,325.5324,325.5813,324.956,325.4836,4615.0
2023-05-23 11:40:00,333.31,333.42,333.0,333.42,5276.0,325.6595,325.7669,325.3566,325.7669,5276.0
2023-05-23 11:50:00,333.28,333.48,332.92,332.93,5915.0,325.6302,325.8256,325.2784,325.2882,5915.0
2023-05-23 12:00:00,332.93,333.15,332.41,332.41,2570.0,325.2882,325.5031,324.7801,324.7801,2570.0
2023-05-23 12:10:00,332.34,332.67,332.19,332.6,5946.0,324.7117,325.0342,324.5652,324.9658,5946.0
2023-05-23 12:20:00,332.67,332.87,332.27,332.37,4400.0,325.0342,325.2296,324.6433,324.741,4400.0
2023-05-23 12:30:00,332.49,332.77,331.37,331.52,4130.0,324.8583,325.1319,323.764,323.9106,4130.0
2023-05-23 12:40:00,331.72,331.72,330.7,331.03,3487.0,324.106,324.106,323.1094,323.4318,3487.0
2023-05-23 12:50:00,331.05,331.48,330.97,331.35,5893.0,323.4513,323.8715,323.3732,323.7445,5893.0
2023-05-23 13:00:00,331.41,332.2,331.07,332.2,6925.0,323.8031,324.5749,323.4709,324.5749,6925.0
2023-05-23 13:10:00,332.11,332.27,331.67,332.05,6056.0,324.487,324.6433,324.0571,324.4284,6056.0
2023-05-23 13:20:00,332.13,332.14,330.68,330.68,12409.0,324.5066,324.5163,323.0898,323.0898,12409.0
2023-05-23 13:30:00,330.68,331.01,330.25,331.0,4042.0,323.0898,323.4123,322.6697,323.4025,4042.0
2023-05-23 13:40:00,331.08,331.96,331.08,331.75,7306.0,323.4807,324.3405,323.4807,324.1353,7306.0
2023-05-23 13:50:00,331.7,331.72,330.97,331.18,4515.0,324.0864,324.106,323.3732,323.5784,4515.0
2023-05-23 14:00:00,330.93,331.33,330.62,330.76,9887.0,323.3341,323.7249,323.0312,323.168,9887.0
2023-05-23 14:10:00,330.55,330.66,329.51,330.28,17042.0,322.9628,323.0703,321.9467,322.699,17042.0
2023-05-23 14:20:00,330.19,330.33,327.88,328.71,7120.0,322.6111,322.7479,320.3541,321.1651,7120.0
2023-05-23 14:30:00,328.56,329.15,328.56,328.74,2722.0,321.0185,321.595,321.0185,321.1944,2722.0
2023-05-23 14:40:00,328.75,329.69,328.49,329.69,8910.0,321.2041,322.1226,320.9501,322.1226,8910.0
2023-05-23 14:50:00,329.5,330.21,329.41,329.92,6678.0,321.9369,322.6306,321.849,322.3473,6678.0
2023-05-23 15:00:00,330.04,330.05,329.16,329.45,4606.0,322.4645,322.4743,321.6047,321.8881,4606.0
2023-05-23 15:10:00,329.57,330.25,329.35,329.42,3700.0,322.0053,322.6697,321.7904,321.8588,3700.0
2023-05-23 15:20:00,329.15,330.44,329.02,330.44,11858.0,321.595,322.8553,321.4679,322.8553,11858.0
2023-05-23 15:30:00,330.47,330.47,329.77,329.88,9367.0,322.8847,322.8847,322.2007,322.3082,9367.0
2023-05-23 15:40:00,329.8,330.24,329.52,330.12,13723.0,322.23,322.6599,321.9565,322.5427,13723.0
2023-05-23 15:50:00,330.03,330.09,328.35,328.6,58495.0,322.4548,322.5134,320.8133,321.0576,58495.0
2023-05-24 09:30:00,327.06,328.76,326.01,326.46,15441.0,319.5529,321.2139,318.527,318.9667,15441.0
2023-05-24 09:40:00,326.41,327.18,325.72,325.96,10637.0,318.9178,319.6702,318.2437,318.4782,10637.0
2023-05-24 09:50:00,325.85,325.85,324.7,324.89,7913.0,318.3707,318.3707,317.2471,317.4327,7913.0
2023-05-24 10:00:00,324.52,325.57,324.44,324.83,7562.0,317.0712,318.0971,316.9931,317.3741,7562.0
2023-05-24 10:10:00,324.84,326.09,324.69,325.95,3987.0,317.3839,318.6052,317.2373,318.4684,3987.0
2023-05-24 10:20:00,325.92,326.25,324.97,325.88,6600.0,318.4391,318.7615,317.5109,318.4,6600.0
2023-05-24 10:30:00,326.05,327.28,326.05,327.12,6812.0,318.5661,319.7679,318.5661,319.6115,6812.0
2023-05-24 10:40:00,327.18,328.1,326.71,326.73,8561.0,319.6702,320.5691,319.211,319.2305,8561.0
2023-05-24 10:50:00,326.96,327.55,326.4,326.4,6889.0,319.4552,320.0317,318.9081,318.9081,6889.0
2023-05-24 11:00:00,326.48,326.52,325.54,325.54,4144.0,318.9862,319.0253,318.0678,318.0678,4144.0
2023-05-24 11:10:00,325.47,325.86,324.87,325.21,3743.0,317.9994,318.3805,317.4132,317.7454,3743.0
2023-05-24 11:20:00,325.32,326.84,325.32,325.94,35811.0,317.8529,319.338,317.8529,318.4586,35811.0
2023-05-24 11:30:00,325.95,325.95,324.42,324.65,6220.0,318.4684,318.4684,316.9735,317.1982,6220.0
2023-05-24 11:40:00,324.79,324.99,323.61,323.81,7650.0,317.335,317.5304,316.1821,316.3775,7650.0
2023-05-24 11:50:00,323.97,324.43,323.68,324.32,4872.0,316.5338,316.9833,316.2505,316.8758,4872.0
2023-05-24 12:00:00,324.31,324.6,323.89,324.07,4660.0,316.866,317.1494,316.4557,316.6316,4660.0
2023-05-24 12:10:00,324.15,324.15,323.28,323.31,4081.0,316.7097,316.7097,315.8597,315.889,4081.0
2023-05-24 12:20:00,323.4,323.78,323.32,323.75,1799.0,315.9769,316.3482,315.8988,316.3189,1799.0
2023-05-24 12:30:00,323.86,323.86,323.45,323.6,3106.0,316.4264,316.4264,316.0258,316.1723,3106.0
2023-05-24 12:40:00,323.81,324.13,323.48,323.64,3562.0,316.3775,316.6902,316.0551,316.2114,3562.0
2023-05-24 12:50:00,323.21,323.58,323.2,323.2,1630.0,315.7913,316.1528,315.7815,315.7815,1630.0
2023-05-24 13:00:00,323.08,323.2,322.22,322.28,4057.0,315.6643,315.7815,314.824,314.8826,4057.0
2023-05-24 13:10:00,322.05,322.44,321.83,322.44,2300.0,314.6579,315.039,314.443,315.039,2300.0
2023-05-24 13:20:00,322.57,323.2,322.39,322.81,3613.0,315.166,315.7815,314.9901,315.4005,3613.0
2023-05-24 13:30:00,322.97,323.25,322.71,323.21,4751.0,315.5568,315.8304,315.3028,315.7913,4751.0
2023-05-24 13:40:00,323.4,323.71,322.74,322.74,3835.0,315.9769,316.2798,315.3321,315.3321,3835.0
2023-05-24 13:50:00,322.82,323.33,322.82,323.21,1600.0,315.4102,315.9085,315.4102,315.7913,1600.0
2023-05-24 14:00:00,323.34,323.6,323.06,323.28,3295.0,315.9183,316.1723,315.6447,315.8597,3295.0
2023-05-24 14:10:00,323.27,323.36,322.66,322.8,6163.0,315.8499,315.9378,315.2539,315.3907,6163.0
2023-05-24 14:20:00,322.99,322.99,322.0,322.2,4100.0,315.5763,315.5763,314.6091,314.8045,4100.0
2023-05-24 14:30:00,322.04,322.82,321.95,322.81,5222.0,314.6481,315.4102,314.5602,315.4005,5222.0
2023-05-24 14:40:00,322.75,322.77,322.29,322.48,4646.0,315.3419,315.3614,314.8924,315.078,4646.0
2023-05-24 14:50:00,322.33,322.61,321.46,321.7,13668.0,314.9315,315.2051,314.0815,314.316,13668.0
2023-05-24 15:00:00,321.74,321.86,321.15,321.86,12158.0,314.355,314.4723,313.7786,314.4723,12158.0
2023-05-24 15:10:00,321.7,323.29,321.7,323.03,6411.0,314.316,315.8695,314.316,315.6154,6411.0
2023-05-24 15:20:00,323.18,323.62,322.66,322.66,10915.0,315.762,316.1919,315.2539,315.2539,10915.0
2023-05-24 15:30:00,322.55,323.49,322.11,322.51,22030.0,315.1464,316.0649,314.7165,315.1074,22030.0
2023-05-24 15:40:00,322.55,322.66,321.64,322.53,20432.0,315.1464,315.2539,314.2573,315.1269,20432.0
2023-05-24 15:50:00,322.42,322.42,321.45,322.12,38176.0,315.0194,315.0194,314.0717,314.7263,38176.0
2023-05-25 09:30:00,323.94,325.94,323.71,325.37,14867.0,316.5045,318.4586,316.2798,317.9017,14867.0
2023-05-25 09:40:00,324.98,327.57,324.66,326.37,15156.0,317.5207,320.0512,317.208,318.8788,15156.0
2023-05-25 09:50:00,325.94,328.41,325.62,328.18,9770.0,318.4586,320.8719,318.146,320.6472,9770.0
2023-05-25 10:00:00,327.87,328.58,326.07,326.07,10786.0,320.3443,321.038,318.5856,318.5856,10786.0
2023-05-25 10:10:00,326.03,327.06,325.79,326.67,11720.0,318.5466,319.5529,318.3121,319.1719,11720.0
2023-05-25 10:20:00,326.71,327.72,326.33,327.34,13172.0,319.211,320.1978,318.8397,319.8265,13172.0
2023-05-25 10:30:00,327.39,327.57,326.48,327.44,11827.0,319.8753,320.0512,318.9862,319.9242,11827.0
2023-05-25 10:40:00,327.7,327.9,326.87,327.0,8113.0,320.1782,320.3736,319.3673,319.4943,8113.0
2023-05-25 10:50:00,327.17,327.3,325.36,325.69,8901.0,319.6604,319.7874,317.8919,318.2144,8901.0
2023-05-25 11:00:00,326.12,326.94,326.11,326.6,8570.0,318.6345,319.4357,318.6247,319.1035,8570.0
2023-05-25 11:10:00,326.3,326.3,324.44,324.44,5413.0,318.8104,318.8104,316.9931,316.9931,5413.0
2023-05-25 11:20:00,324.47,324.49,323.95,323.95,5487.0,317.0224,317.0419,316.5143,316.5143,5487.0
2023-05-25 11:30:00,324.07,324.33,323.21,323.53,5281.0,316.6316,316.8856,315.7913,316.1039,5281.0
2023-05-25 11:40:00,323.45,324.26,323.37,324.09,3365.0,316.0258,316.8172,315.9476,316.6511,3365.0
2023-05-25 11:50:00,324.1,324.41,323.85,324.37,5050.0,316.6609,316.9637,316.4166,316.9247,5050.0
2023-05-25 12:00:00,324.7,325.09,324.53,324.96,2787.0,317.2471,317.6281,317.081,317.5011,2787.0
2023-05-25 12:10:00,325.33,325.68,325.11,325.61,3768.0,317.8626,318.2046,317.6477,318.1362,3768.0
2023-05-25 12:20:00,325.66,325.93,325.01,325.28,9550.0,318.1851,318.4489,317.55,317.8138,9550.0
2023-05-25 12:30:00,325.36,325.39,324.75,325.14,5789.0,317.8919,317.9213,317.2959,317.677,5789.0
2023-05-25 12:40:00,325.4,325.75,324.92,325.23,49823.0,317.931,318.273,317.462,317.7649,49823.0
2023-05-25 12:50:00,325.41,325.95,325.19,325.34,4987.0,317.9408,318.4684,317.7258,317.8724,4987.0
2023-05-25 13:00:00,325.46,325.75,325.29,325.68,5646.0,317.9896,318.273,317.8236,318.2046,5646.0
2023-05-25 13:10:00,325.78,326.26,325.69,325.82,3275.0,318.3023,318.7713,318.2144,318.3414,3275.0
2023-05-25 13:20:00,325.94,326.64,325.94,326.46,6210.0,318.4586,319.1426,318.4586,318.9667,6210.0
2023-05-25 13:30:00,326.45,326.88,325.99,326.28,6073.0,318.9569,319.3771,318.5075,318.7908,6073.0
2023-05-25 13:40:00,326.19,326.6,325.99,325.99,3100.0,318.7029,319.1035,318.5075,318.5075,3100.0
2023-05-25 13:50:00,325.96,326.01,325.38,325.89,3170.0,318.4782,318.527,317.9115,318.4098,3170.0
2023-05-25 14:00:00,326.03,327.45,325.64,325.78,6050.0,318.5466,319.934,318.1655,318.3023,6050.0
2023-05-25 14:10:00,325.9,326.97,325.81,326.65,5611.0,318.4195,319.465,318.3316,319.1523,5611.0
2023-05-25 14:20:00,326.53,327.22,326.4,327.0,7042.0,319.0351,319.7093,318.9081,319.4943,7042.0
2023-05-25 14:30:00,327.18,327.39,326.56,326.64,13752.0,319.6702,319.8753,319.0644,319.1426,13752.0
2023-05-25 14:40:00,326.57,326.96,326.07,326.34,8333.0,319.0742,319.4552,318.5856,318.8494,8333.0
2023-05-25 14:50:00,326.18,326.48,325.89,326.05,3529.0,318.6931,318.9862,318.4098,318.5661,3529.0
2023-05-25 15:00:00,326.24,326.52,325.81,326.36,5424.0,318.7517,319.0253,318.3316,318.869,5424.0
2023-05-25 15:10:00,326.72,326.78,325.9,325.9,3125.0,319.2207,319.2793,318.4195,318.4195,3125.0
2023-05-25 15:20:00,326.0,327.18,325.99,326.75,9278.0,318.5173,319.6702,318.5075,319.25,9278.0
2023-05-25 15:30:00,326.63,327.25,326.43,326.59,6964.0,319.1328,319.7386,318.9374,319.0937,6964.0
2023-05-25 15:40:00,326.69,327.49,326.51,326.89,15396.0,319.1914,319.9731,319.0155,319.3868,15396.0
2023-05-25 15:50:00,326.75,327.2,326.42,327.13,34168.0,319.25,319.6897,318.9276,319.6213,34168.0
2023-05-26 09:30:00,328.58,330.88,328.58,329.42,10487.0,321.038,323.2852,321.038,321.8588,10487.0
2023-05-26 09:40:00,329.68,331.72,329.51,330.93,5650.0,322.1128,324.106,321.9467,323.3341,5650.0
2023-05-26 09:50:00,330.48,330.49,329.49,329.88,5985.0,322.8944,322.9042,321.9271,322.3082,5985.0
2023-05-26 10:00:00,329.49,330.67,328.85,330.67,4902.0,321.9271,323.0801,321.3018,323.0801,4902.0
2023-05-26 10:10:00,330.45,331.55,329.89,331.55,4788.0,322.8651,323.9399,322.318,323.9399,4788.0
2023-05-26 10:20:00,331.47,332.18,331.24,332.18,5144.0,323.8617,324.5554,323.637,324.5554,5144.0
2023-05-26 10:30:00,332.36,332.59,331.84,332.18,5449.0,324.7313,324.956,324.2232,324.5554,5449.0
2023-05-26 10:40:00,332.06,332.15,331.13,331.41,3835.0,324.4382,324.5261,323.5295,323.8031,3835.0
2023-05-26 10:50:00,331.59,331.65,330.95,331.1,5612.0,323.9789,324.0376,323.3536,323.5002,5612.0
2023-05-26 11:00:00,331.28,331.73,330.88,331.23,11610.0,323.6761,324.1157,323.2852,323.6272,11610.0
2023-05-26 11:10:00,331.13,331.13,329.79,329.8,4228.0,323.5295,323.5295,322.2203,322.23,4228.0
2023-05-26 11:20:00,329.81,329.82,328.46,328.97,8406.0,322.2398,322.2496,320.9208,321.4191,8406.0
2023-05-26 11:30:00,329.21,329.35,328.4,329.01,9935.0,321.6536,321.7904,320.8622,321.4582,9935.0
2023-05-26 11:40:00,329.09,330.05,329.09,329.71,6570.0,321.5363,322.4743,321.5363,322.1421,6570.0
2023-05-26 11:50:00,329.67,329.85,329.34,329.79,2683.0,322.103,322.2789,321.7806,322.2203,2683.0
2023-05-26 12:00:00,329.89,331.06,329.89,330.82,2969.0,322.318,323.4611,322.318,323.2266,2969.0
2023-05-26 12:10:00,330.95,331.03,330.33,330.67,6126.0,323.3536,323.4318,322.7479,323.0801,6126.0
2023-05-26 12:20:00,330.91,332.49,330.76,331.85,4362.0,323.3146,324.8583,323.168,324.233,4362.0
2023-05-26 12:30:00,331.98,332.56,331.69,331.69,2700.0,324.36,324.9267,324.0766,324.0766,2700.0
2023-05-26 12:40:00,331.7,331.7,331.39,331.57,4712.0,324.0864,324.0864,323.7835,323.9594,4712.0
2023-05-26 12:50:00,331.73,331.83,331.48,331.62,4769.0,324.1157,324.2134,323.8715,324.0083,4769.0
2023-05-26 13:00:00,331.83,332.19,331.83,332.19,3672.0,324.2134,324.5652,324.2134,324.5652,3672.0
2023-05-26 13:10:00,332.16,332.16,330.98,331.0,6602.0,324.5359,324.5359,323.3829,323.4025,6602.0
2023-05-26 13:20:00,331.23,331.41,331.16,331.28,2399.0,323.6272,323.8031,323.5588,323.6761,2399.0
2023-05-26 13:30:00,331.32,331.82,331.32,331.46,3500.0,323.7151,324.2037,323.7151,323.8519,3500.0
2023-05-26 13:40:00,331.41,331.44,330.45,330.75,4451.0,323.8031,323.8324,322.8651,323.1582,4451.0
2023-05-26 13:50:00,330.79,331.49,330.43,331.19,5052.0,323.1973,323.8812,322.8456,323.5881,5052.0
2023-05-26 14:00:00,331.45,331.82,330.98,331.26,5229.0,323.8422,324.2037,323.3829,323.6565,5229.0
2023-05-26 14:10:00,331.3,331.92,331.3,331.86,3200.0,323.6956,324.3014,323.6956,324.2427,3200.0
2023-05-26 14:20:00,332.08,332.43,331.88,332.36,9667.0,324.4577,324.7997,324.2623,324.7313,9667.0
2023-05-26 14:30:00,332.45,333.22,332.14,333.05,7633.0,324.8192,325.5715,324.5163,325.4054,7633.0
2023-05-26 14:40:00,333.1,333.24,332.99,333.07,16737.0,325.4543,325.5911,325.3468,325.425,16737.0
2023-05-26 14:50:00,333.19,333.35,332.94,332.96,6550.0,325.5422,325.6985,325.298,325.3175,6550.0
2023-05-26 15:00:00,333.12,333.48,332.98,333.0,2153.0,325.4738,325.8256,325.337,325.3566,2153.0
2023-05-26 15:10:00,333.02,333.15,332.73,332.79,5655.0,325.3761,325.5031,325.0928,325.1514,5655.0
2023-05-26 15:20:00,332.61,332.75,332.22,332.22,7756.0,324.9755,325.1123,324.5945,324.5945,7756.0
2023-05-26 15:30:00,332.46,332.76,332.27,332.46,9724.0,324.829,325.1221,324.6433,324.829,9724.0
2023-05-26 15:40:00,332.44,333.69,332.44,333.42,10072.0,324.8094,326.0307,324.8094,325.7669,10072.0
2023-05-26 15:50:00,333.16,333.8,332.72,332.91,35924.0,325.5129,326.1382,325.083,325.2686,35924.0
2023-05-30 09:30:00,334.81,335.78,332.68,332.84,18847.0,327.125,328.0728,325.0439,325.2003,18847.0
2023-05-30 09:40:00,332.0,332.72,330.33,331.92,8322.0,324.3795,325.083,322.7479,324.3014,8322.0
2023-05-30 09:50:00,332.1,333.5,332.1,332.87,4361.0,324.4772,325.8451,324.4772,325.2296,4361.0
2023-05-30 10:00:00,332.63,332.68,330.76,331.31,8964.0,324.9951,325.0439,323.168,323.7054,8964.0
2023-05-30 10:10:00,331.05,333.28,330.29,333.25,9740.0,323.4513,325.6302,322.7088,325.6008,9740.0
2023-05-30 10:20:00,333.26,333.49,331.77,332.3,14209.0,325.6106,325.8353,324.1548,324.6726,14209.0
2023-05-30 10:30:00,332.47,332.48,331.51,332.36,8214.0,324.8387,324.8485,323.9008,324.7313,8214.0
2023-05-30 10:40:00,332.28,332.9,331.74,331.88,6159.0,324.6531,325.2589,324.1255,324.2623,6159.0
2023-05-30 10:50:00,332.14,332.43,331.7,332.42,4900.0,324.5163,324.7997,324.0864,324.7899,4900.0
2023-05-30 11:00:00,332.49,332.79,332.36,332.37,4628.0,324.8583,325.1514,324.7313,324.741,4628.0
2023-05-30 11:10:00,332.36,332.55,331.61,331.61,12837.0,324.7313,324.9169,323.9985,323.9985,12837.0
2023-05-30 11:20:00,331.71,332.01,331.0,332.01,10849.0,324.0962,324.3893,323.4025,324.3893,10849.0
2023-05-30 11:30:00,332.09,332.37,331.78,332.35,3830.0,324.4675,324.741,324.1646,324.7215,3830.0
2023-05-30 11:40:00,332.33,332.56,332.04,332.08,4306.0,324.702,324.9267,324.4186,324.4577,4306.0
2023-05-30 11:50:00,332.22,332.98,331.82,332.98,3771.0,324.5945,325.337,324.2037,325.337,3771.0
2023-05-30 12:00:00,333.02,333.02,332.25,332.27,3418.0,325.3761,325.3761,324.6238,324.6433,3418.0
2023-05-30 12:10:00,332.19,332.92,332.19,332.92,3798.0,324.5652,325.2784,324.5652,325.2784,3798.0
2023-05-30 12:20:00,332.93,333.01,332.08,332.52,3454.0,325.2882,325.3664,324.4577,324.8876,3454.0
2023-05-30 12:30:00,332.51,332.82,331.92,331.92,10265.0,324.8778,325.1807,324.3014,324.3014,10265.0
2023-05-30 12:40:00,331.61,331.78,331.27,331.46,5768.0,323.9985,324.1646,323.6663,323.8519,5768.0
2023-05-30 12:50:00,331.62,331.95,331.37,331.37,1883.0,324.0083,324.3307,323.764,323.764,1883.0
2023-05-30 13:00:00,331.37,331.8,331.37,331.5,6970.0,323.764,324.1841,323.764,323.891,6970.0
2023-05-30 13:10:00,331.52,331.68,331.15,331.68,4367.0,323.9106,324.0669,323.549,324.0669,4367.0
2023-05-30 13:20:00,331.5,331.51,330.42,330.54,2604.0,323.891,323.9008,322.8358,322.953,2604.0
2023-05-30 13:30:00,330.25,330.95,330.18,330.3,3284.0,322.6697,323.3536,322.6013,322.7186,3284.0
2023-05-30 13:40:00,330.44,330.82,330.26,330.63,6668.0,322.8553,323.2266,322.6795,323.041,6668.0
2023-05-30 13:50:00,330.7,330.83,330.33,330.41,4938.0,323.1094,323.2364,322.7479,322.826,4938.0
2023-05-30 14:00:00,330.4,330.46,330.03,330.26,4108.0,322.8163,322.8749,322.4548,322.6795,4108.0
2023-05-30 14:10:00,330.19,330.68,329.92,330.68,18514.0,322.6111,323.0898,322.3473,323.0898,18514.0
2023-05-30 14:20:00,330.69,331.48,330.66,331.37,7477.0,323.0996,323.8715,323.0703,323.764,7477.0
2023-05-30 14:30:00,331.46,332.07,331.26,331.59,6619.0,323.8519,324.4479,323.6565,323.9789,6619.0
2023-05-30 14:40:00,331.61,332.08,331.35,331.41,7152.0,323.9985,324.4577,323.7445,323.8031,7152.0
2023-05-30 14:50:00,331.42,331.75,330.75,330.79,12592.0,323.8128,324.1353,323.1582,323.1973,12592.0
2023-05-30 15:00:00,330.61,330.93,330.31,330.93,6566.0,323.0214,323.3341,322.7283,323.3341,6566.0
2023-05-30 15:10:00,330.7,331.1,330.7,330.97,5974.0,323.1094,323.5002,323.1094,323.3732,5974.0
2023-05-30 15:20:00,330.96,331.36,330.75,331.14,4804.0,323.3634,323.7542,323.1582,323.5393,4804.0
2023-05-30 15:30:00,331.23,331.56,330.86,330.95,4485.0,323.6272,323.9496,323.2657,323.3536,4485.0
2023-05-30 15:40:00,330.95,331.55,330.79,331.4,12633.0,323.3536,323.9399,323.1973,323.7933,12633.0
2023-05-30 15:50:00,331.33,331.34,329.99,330.34,47529.0,323.7249,323.7347,322.4157,322.7576,47529.0
2023-05-31 09:30:00,328.32,331.69,328.2,329.37,24997.0,320.784,324.0766,320.6668,321.8099,24997.0
2023-05-31 09:40:00,329.9,329.9,325.5,325.78,26972.0,322.3277,322.3277,318.0287,318.3023,26972.0
2023-05-31 09:50:00,325.73,326.75,325.06,326.18,18656.0,318.2535,319.25,317.5988,318.6931,18656.0
2023-05-31 10:00:00,325.8,326.01,323.94,325.19,13970.0,318.3218,318.527,316.5045,317.7258,13970.0
2023-05-31 10:10:00,325.41,325.71,324.87,325.37,6905.0,317.9408,318.2339,317.4132,317.9017,6905.0
2023-05-31 10:20:00,325.35,325.58,324.12,324.38,11184.0,317.8822,318.1069,316.6804,316.9344,11184.0
2023-05-31 10:30:00,324.06,324.06,322.65,323.21,11496.0,316.6218,316.6218,315.2441,315.7913,11496.0
2023-05-31 10:40:00,323.33,324.43,323.14,323.19,5620.0,315.9085,316.9833,315.7229,315.7718,5620.0
2023-05-31 10:50:00,323.11,323.4,322.1,322.32,7855.0,315.6936,315.9769,314.7068,314.9217,7855.0
2023-05-31 11:00:00,322.21,322.41,321.12,321.23,16028.0,314.8142,315.0097,313.7493,313.8567,16028.0
2023-05-31 11:10:00,321.12,321.28,320.45,321.28,8813.0,313.7493,313.9056,313.0946,313.9056,8813.0
2023-05-31 11:20:00,321.32,321.64,319.73,319.74,7619.0,313.9447,314.2573,312.3912,312.4009,7619.0
2023-05-31 11:30:00,319.84,320.3,319.14,319.14,10939.0,312.4986,312.9481,311.8147,311.8147,10939.0
2023-05-31 11:40:00,319.22,320.73,319.21,320.56,7418.0,311.8929,313.3682,311.8831,313.2021,7418.0
2023-05-31 11:50:00,320.5,321.36,320.37,320.86,5357.0,313.1435,313.9838,313.0165,313.4952,5357.0
2023-05-31 12:00:00,320.98,322.02,320.98,321.55,7572.0,313.6125,314.6286,313.6125,314.1694,7572.0
2023-05-31 12:10:00,321.77,322.69,321.16,322.11,6799.0,314.3843,315.2832,313.7883,314.7165,6799.0
2023-05-31 12:20:00,322.28,322.79,322.28,322.28,4666.0,314.8826,315.3809,314.8826,314.8826,4666.0
2023-05-31 12:30:00,322.34,322.4,321.99,322.3,4036.0,314.9413,314.9999,314.5993,314.9022,4036.0
2023-05-31 12:40:00,322.39,323.68,322.39,323.61,5991.0,314.9901,316.2505,314.9901,316.1821,5991.0
2023-05-31 12:50:00,323.28,323.28,322.09,323.0,6185.0,315.8597,315.8597,314.697,315.5861,6185.0
2023-05-31 13:00:00,323.05,323.35,322.86,323.27,3724.0,315.635,315.9281,315.4493,315.8499,3724.0
2023-05-31 13:10:00,323.39,323.56,322.78,322.94,4956.0,315.9672,316.1333,315.3712,315.5275,4956.0
2023-05-31 13:20:00,322.9,323.25,322.69,323.06,5958.0,315.4884,315.8304,315.2832,315.6447,5958.0
2023-05-31 13:30:00,323.14,323.39,322.56,322.91,5308.0,315.7229,315.9672,315.1562,315.4982,5308.0
2023-05-31 13:40:00,323.25,323.48,322.79,322.82,6497.0,315.8304,316.0551,315.3809,315.4102,6497.0
2023-05-31 13:50:00,322.85,323.51,322.85,323.45,5156.0,315.4396,316.0844,315.4396,316.0258,5156.0
2023-05-31 14:00:00,323.55,323.56,322.98,323.56,4142.0,316.1235,316.1333,315.5666,316.1333,4142.0
2023-05-31 14:10:00,323.59,323.66,322.47,322.69,14606.0,316.1626,316.231,315.0683,315.2832,14606.0
2023-05-31 14:20:00,322.47,323.37,322.41,322.94,8470.0,315.0683,315.9476,315.0097,315.5275,8470.0
2023-05-31 14:30:00,323.05,323.17,322.37,322.37,4858.0,315.635,315.7522,314.9706,314.9706,4858.0
2023-05-31 14:40:00,322.68,323.02,322.44,322.87,3059.0,315.2735,315.6057,315.039,315.4591,3059.0
2023-05-31 14:50:00,322.78,322.82,321.72,321.82,9069.0,315.3712,315.4102,314.3355,314.4332,9069.0
2023-05-31 15:00:00,321.95,322.06,321.06,321.14,6174.0,314.5602,314.6677,313.6906,313.7688,6174.0
2023-05-31 15:10:00,320.98,321.6,320.79,321.39,9401.0,313.6125,314.2182,313.4268,314.0131,9401.0
2023-05-31 15:20:00,321.3,321.97,321.08,321.59,11791.0,313.9251,314.5798,313.7102,314.2085,11791.0
2023-05-31 15:30:00,321.58,321.58,320.77,321.13,13810.0,314.1987,314.1987,313.4073,313.759,13810.0
2023-05-31 15:40:00,321.16,321.98,320.76,320.88,27370.0,313.7883,314.5895,313.3975,313.5148,27370.0
2023-05-31 15:50:00,320.76,320.81,320.02,320.45,91840.0,313.3975,313.4464,312.6745,313.0946,91840.0
2023-06-01 09:30:00,322.33,322.95,319.37,322.27,14566.0,314.9315,315.5373,312.0394,314.8729,14566.0
2023-06-01 09:40:00,322.0,322.7,320.45,320.45,9319.0,314.6091,315.293,313.0946,313.0946,9319.0
2023-06-01 09:50:00,321.39,321.9,321.32,321.84,2367.0,314.0131,314.5114,313.9447,314.4527,2367.0
2023-06-01 10:00:00,321.94,322.38,320.41,322.11,13045.0,314.5504,314.9803,313.0556,314.7165,13045.0
2023-06-01 10:10:00,322.08,323.78,322.08,322.86,8231.0,314.6872,316.3482,314.6872,315.4493,8231.0
2023-06-01 10:20:00,322.96,323.05,321.19,321.28,13240.0,315.547,315.635,313.8177,313.9056,13240.0
2023-06-01 10:30:00,321.77,321.85,320.66,321.24,15767.0,314.3843,314.4625,313.2998,313.8665,15767.0
2023-06-01 10:40:00,320.94,322.53,320.74,321.62,13399.0,313.5734,315.1269,313.378,314.2378,13399.0
2023-06-01 10:50:00,321.82,322.11,321.31,321.76,11208.0,314.4332,314.7165,313.9349,314.3746,11208.0
2023-06-01 11:00:00,321.59,321.74,321.13,321.44,13780.0,314.2085,314.355,313.759,314.0619,13780.0
2023-06-01 11:10:00,321.3,321.67,320.71,321.29,6535.0,313.9251,314.2866,313.3487,313.9154,6535.0
2023-06-01 11:20:00,321.4,322.23,320.96,322.13,6477.0,314.0228,314.8338,313.5929,314.7361,6477.0
2023-06-01 11:30:00,322.35,323.62,322.35,323.0,12811.0,314.951,316.1919,314.951,315.5861,12811.0
2023-06-01 11:40:00,322.94,323.89,322.75,323.89,21343.0,315.5275,316.4557,315.3419,316.4557,21343.0
2023-06-01 11:50:00,323.84,324.0,323.35,323.36,5452.0,316.4068,316.5632,315.9281,315.9378,5452.0
2023-06-01 12:00:00,323.15,323.45,322.59,323.45,1869.0,315.7327,316.0258,315.1855,316.0258,1869.0
2023-06-01 12:10:00,323.15,323.64,322.91,323.39,11130.0,315.7327,316.2114,315.4982,315.9672,11130.0
2023-06-01 12:20:00,323.32,323.84,323.32,323.83,4836.0,315.8988,316.4068,315.8988,316.3971,4836.0
2023-06-01 12:30:00,323.65,323.68,323.32,323.5,1382.0,316.2212,316.2505,315.8988,316.0746,1382.0
2023-06-01 12:40:00,323.36,323.79,323.18,323.4,3500.0,315.9378,316.358,315.762,315.9769,3500.0
2023-06-01 12:50:00,323.63,323.63,323.28,323.42,733.0,316.2017,316.2017,315.8597,315.9965,733.0
2023-06-01 13:00:00,323.37,323.67,323.37,323.56,1176.0,315.9476,316.2407,315.9476,316.1333,1176.0
2023-06-01 13:10:00,323.32,323.98,323.13,323.98,2345.0,315.8988,316.5436,315.7131,316.5436,2345.0
2023-06-01 13:20:00,323.99,324.45,323.84,324.05,3962.0,316.5534,317.0028,316.4068,316.612,3962.0
2023-06-01 13:30:00,323.95,324.22,323.69,324.03,3100.0,316.5143,316.7781,316.2603,316.5925,3100.0
2023-06-01 13:40:00,324.04,325.09,324.03,325.09,3547.0,316.6022,317.6281,316.5925,317.6281,3547.0
2023-06-01 13:50:00,325.26,325.57,325.13,325.38,3703.0,317.7942,318.0971,317.6672,317.9115,3703.0
2023-06-01 14:00:00,325.44,325.64,324.89,324.89,8518.0,317.9701,318.1655,317.4327,317.4327,8518.0
2023-06-01 14:10:00,325.0,325.35,324.52,324.65,6982.0,317.5402,317.8822,317.0712,317.1982,6982.0
2023-06-01 14:20:00,324.65,325.49,324.64,325.2,9300.0,317.1982,318.019,317.1885,317.7356,9300.0
2023-06-01 14:30:00,325.45,325.45,324.61,324.89,10217.0,317.9799,317.9799,317.1592,317.4327,10217.0
2023-06-01 14:40:00,324.89,324.91,324.71,324.81,1900.0,317.4327,317.4523,317.2569,317.3546,1900.0
2023-06-01 14:50:00,324.97,325.5,324.79,325.3,6389.0,317.5109,318.0287,317.335,317.8333,6389.0
2023-06-01 15:00:00,325.48,326.63,325.35,326.43,10039.0,318.0092,319.1328,317.8822,318.9374,10039.0
2023-06-01 15:10:00,326.4,326.76,326.18,326.19,8296.0,318.9081,319.2598,318.6931,318.7029,8296.0
2023-06-01 15:20:00,326.33,326.54,326.06,326.12,9973.0,318.8397,319.0449,318.5759,318.6345,9973.0
2023-06-01 15:30:00,326.12,326.12,324.53,324.63,9189.0,318.6345,318.6345,317.081,317.1787,9189.0
2023-06-01 15:40:00,324.56,325.73,324.48,325.73,15497.0,317.1103,318.2535,317.0321,318.2535,15497.0
2023-06-01 15:50:00,325.55,326.14,324.99,326.09,34537.0,318.0776,318.654,317.5304,318.6052,34537.0
2023-06-02 09:30:00,330.74,332.98,329.42,331.77,11765.0,323.1485,325.337,321.8588,324.1548,11765.0
2023-06-02 09:40:00,331.58,333.66,331.58,332.98,9832.0,323.9692,326.0014,323.9692,325.337,9832.0
2023-06-02 09:50:00,333.49,334.96,332.7,333.97,9710.0,325.8353,327.2716,325.0635,326.3043,9710.0
2023-06-02 10:00:00,333.73,335.42,333.22,335.0,26928.0,326.0698,327.721,325.5715,327.3107,26928.0
2023-06-02 10:10:00,335.1,336.42,334.85,335.46,12010.0,327.4084,328.6981,327.1641,327.7601,12010.0
2023-06-02 10:20:00,335.48,336.79,334.97,336.5,11260.0,327.7797,329.0596,327.2814,328.7762,11260.0
2023-06-02 10:30:00,336.47,336.79,335.78,336.04,9652.0,328.7469,329.0596,328.0728,328.3268,9652.0
2023-06-02 10:40:00,336.33,337.93,336.14,337.9,12307.0,328.6101,330.1734,328.4245,330.1441,12307.0
2023-06-02 10:50:00,337.64,337.91,336.61,336.74,11478.0,329.8901,330.1539,328.8837,329.0107,11478.0
2023-06-02 11:00:00,336.97,338.81,336.97,338.56,8428.0,329.2355,331.0332,329.2355,330.789,8428.0
2023-06-02 11:10:00,338.69,339.55,338.47,338.68,11328.0,330.916,331.7562,330.701,330.9062,11328.0
2023-06-02 11:20:00,338.81,339.13,337.9,338.83,22142.0,331.0332,331.3459,330.1441,331.0528,22142.0
2023-06-02 11:30:00,338.67,339.17,337.94,337.94,5606.0,330.8964,331.385,330.1832,330.1832,5606.0
2023-06-02 11:40:00,337.73,337.81,336.35,336.44,17505.0,329.978,330.0562,328.6297,328.7176,17505.0
2023-06-02 11:50:00,336.51,337.28,336.41,337.22,12278.0,328.786,329.5383,328.6883,329.4797,12278.0
2023-06-02 12:00:00,337.27,338.47,336.99,337.84,11653.0,329.5286,330.701,329.255,330.0855,11653.0
2023-06-02 12:10:00,338.0,338.65,337.87,338.54,14049.0,330.2418,330.8769,330.1148,330.7694,14049.0
2023-06-02 12:20:00,338.42,339.92,338.38,339.81,4867.0,330.6522,332.1177,330.6131,332.0103,4867.0
2023-06-02 12:30:00,339.84,340.19,339.45,339.92,10079.0,332.0396,332.3815,331.6585,332.1177,10079.0
2023-06-02 12:40:00,340.05,340.7,339.9,340.06,17150.0,332.2448,332.8798,332.0982,332.2545,17150.0
2023-06-02 12:50:00,339.71,340.25,339.46,339.75,11222.0,331.9126,332.4402,331.6683,331.9516,11222.0
2023-06-02 13:00:00,339.77,340.11,339.64,339.77,5721.0,331.9712,332.3034,331.8442,331.9712,5721.0
2023-06-02 13:10:00,339.63,340.71,339.6,340.61,6290.0,331.8344,332.8896,331.8051,332.7919,6290.0
2023-06-02 13:20:00,340.62,341.21,340.62,341.01,6733.0,332.8017,333.3781,332.8017,333.1827,6733.0
2023-06-02 13:30:00,340.92,341.27,340.4,340.4,4947.0,333.0948,333.4368,332.5867,332.5867,4947.0
2023-06-02 13:40:00,340.44,340.63,340.16,340.63,5999.0,332.6258,332.8114,332.3522,332.8114,5999.0
2023-06-02 13:50:00,340.73,341.24,340.55,340.72,13788.0,332.9092,333.4074,332.7333,332.8994,13788.0
2023-06-02 14:00:00,340.84,341.3,340.53,340.94,5665.0,333.0166,333.4661,332.7137,333.1143,5665.0
2023-06-02 14:10:00,341.16,341.22,340.26,340.26,7417.0,333.3293,333.3879,332.4499,332.4499,7417.0
2023-06-02 14:20:00,340.57,340.88,339.89,339.95,4893.0,332.7528,333.0557,332.0884,332.1471,4893.0
2023-06-02 14:30:00,340.21,340.62,340.03,340.62,6489.0,332.4011,332.8017,332.2252,332.8017,6489.0
2023-06-02 14:40:00,340.42,340.67,340.33,340.36,2970.0,332.6063,332.8505,332.5183,332.5476,2970.0
2023-06-02 14:50:00,340.28,340.72,340.19,340.69,4702.0,332.4695,332.8994,332.3815,332.8701,4702.0
2023-06-02 15:00:00,340.84,341.5,340.84,341.21,8385.0,333.0166,333.6615,333.0166,333.3781,8385.0
2023-06-02 15:10:00,341.23,341.47,340.8,341.21,7272.0,333.3977,333.6322,332.9775,333.3781,7272.0
2023-06-02 15:20:00,341.19,341.56,341.06,341.26,6494.0,333.3586,333.7201,333.2316,333.427,6494.0
2023-06-02 15:30:00,341.16,341.72,341.05,341.52,10804.0,333.3293,333.8764,333.2218,333.681,10804.0
2023-06-02 15:40:00,341.55,341.73,340.91,341.17,20808.0,333.7103,333.8862,333.085,333.3391,20808.0
2023-06-02 15:50:00,340.83,341.61,340.62,340.63,42232.0,333.0069,333.769,332.8017,332.8114,42232.0
2023-06-05 09:30:00,341.38,341.38,339.44,340.43,13422.0,333.5442,333.5442,331.6488,332.616,13422.0
2023-06-05 09:40:00,340.3,340.3,339.15,339.71,13364.0,332.489,332.489,331.3654,331.9126,13364.0
2023-06-05 09:50:00,340.18,340.63,338.03,338.21,5172.0,332.3718,332.8114,330.2711,330.447,5172.0
2023-06-05 10:00:00,338.62,340.61,336.63,336.91,6910.0,330.8476,332.7919,328.9033,329.1768,6910.0
2023-06-05 10:10:00,335.25,336.54,335.05,336.54,5356.0,327.5549,328.8153,327.3595,328.8153,5356.0
2023-06-05 10:20:00,336.25,336.52,334.98,335.83,6016.0,328.532,328.7958,327.2911,328.1216,6016.0
2023-06-05 10:30:00,335.56,336.72,335.16,336.43,7269.0,327.8578,328.9912,327.467,328.7079,7269.0
2023-06-05 10:40:00,336.43,337.44,335.85,337.07,9039.0,328.7079,329.6947,328.1412,329.3332,9039.0
2023-06-05 10:50:00,337.07,337.41,335.12,335.64,4778.0,329.3332,329.6654,327.4279,327.936,4778.0
2023-06-05 11:00:00,335.94,336.95,335.92,336.94,5250.0,328.2291,329.2159,328.2096,329.2061,5250.0
2023-06-05 11:10:00,337.31,337.79,337.3,337.44,2404.0,329.5677,330.0366,329.5579,329.6947,2404.0
2023-06-05 11:20:00,337.62,337.79,336.97,337.6,4354.0,329.8705,330.0366,329.2355,329.851,4354.0
2023-06-05 11:30:00,337.85,338.79,337.85,338.55,13907.0,330.0953,331.0137,330.0953,330.7792,13907.0
2023-06-05 11:40:00,338.41,340.01,338.38,339.46,23394.0,330.6424,332.2057,330.6131,331.6683,23394.0
2023-06-05 11:50:00,338.93,339.02,338.32,338.66,1004.0,331.1505,331.2384,330.5545,330.8867,1004.0
2023-06-05 12:00:00,338.96,339.04,338.26,338.58,8391.0,331.1798,331.2579,330.4958,330.8085,8391.0
2023-06-05 12:10:00,338.3,338.82,338.19,338.31,1911.0,330.5349,331.043,330.4275,330.5447,1911.0
2023-06-05 12:20:00,338.28,338.3,337.83,338.12,2198.0,330.5154,330.5349,330.0757,330.3591,2198.0
2023-06-05 12:30:00,337.96,338.03,337.39,337.39,5128.0,330.2027,330.2711,329.6458,329.6458,5128.0
2023-06-05 12:40:00,337.38,337.96,337.3,337.76,4930.0,329.636,330.2027,329.5579,330.0073,4930.0
2023-06-05 12:50:00,338.09,338.48,338.04,338.47,3487.0,330.3297,330.7108,330.2809,330.701,3487.0
2023-06-05 13:00:00,338.5,338.74,338.47,338.64,1600.0,330.7303,330.9648,330.701,330.8671,1600.0
2023-06-05 13:10:00,338.66,338.88,338.13,338.43,4431.0,330.8867,331.1016,330.3688,330.6619,4431.0
2023-06-05 13:20:00,338.59,338.63,337.39,337.75,5338.0,330.8183,330.8574,329.6458,329.9976,5338.0
2023-06-05 13:30:00,337.54,337.63,337.07,337.46,2455.0,329.7924,329.8803,329.3332,329.7142,2455.0
2023-06-05 13:40:00,337.56,338.29,337.36,338.29,1906.0,329.8119,330.5252,329.6165,330.5252,1906.0
2023-06-05 13:50:00,338.49,338.74,338.12,338.74,3600.0,330.7206,330.9648,330.3591,330.9648,3600.0
2023-06-05 14:00:00,338.86,338.99,337.65,337.78,3787.0,331.0821,331.2091,329.8998,330.0269,3787.0
2023-06-05 14:10:00,337.67,338.34,337.33,338.29,4824.0,329.9194,330.574,329.5872,330.5252,4824.0
2023-06-05 14:20:00,338.31,338.4,337.7,338.23,5350.0,330.5447,330.6326,329.9487,330.4665,5350.0
2023-06-05 14:30:00,338.21,338.21,336.56,336.56,5821.0,330.447,330.447,328.8349,328.8349,5821.0
2023-06-05 14:40:00,336.6,337.17,336.51,336.55,4074.0,328.8739,329.4309,328.786,328.8251,4074.0
2023-06-05 14:50:00,336.56,337.07,336.19,336.78,8981.0,328.8349,329.3332,328.4734,329.0498,8981.0
2023-06-05 15:00:00,337.04,337.04,336.08,336.41,8021.0,329.3038,329.3038,328.3659,328.6883,8021.0
2023-06-05 15:10:00,336.5,337.56,336.42,337.24,4444.0,328.7762,329.8119,328.6981,329.4993,4444.0
2023-06-05 15:20:00,337.11,337.55,336.87,337.15,5951.0,329.3722,329.8021,329.1378,329.4113,5951.0
2023-06-05 15:30:00,337.02,337.64,336.97,337.54,8864.0,329.2843,329.8901,329.2355,329.7924,8864.0
2023-06-05 15:40:00,337.62,338.17,337.61,338.04,8463.0,329.8705,330.4079,329.8608,330.2809,8463.0
2023-06-05 15:50:00,338.22,338.29,337.14,337.51,26298.0,330.4568,330.5252,329.4016,329.7631,26298.0
2023-06-06 09:30:00,335.44,337.79,334.09,337.59,20573.0,327.7406,330.0366,326.4216,329.8412,20573.0
2023-06-06 09:40:00,337.73,339.34,337.73,338.81,9502.0,329.978,331.5511,329.978,331.0332,9502.0
2023-06-06 09:50:00,339.47,340.14,338.81,340.14,3689.0,331.6781,332.3327,331.0332,332.3327,3689.0
2023-06-06 10:00:00,339.93,342.02,339.92,342.02,6011.0,332.1275,334.1695,332.1177,334.1695,6011.0
2023-06-06 10:10:00,341.69,342.35,341.5,342.27,9389.0,333.8471,334.492,333.6615,334.4138,9389.0
2023-06-06 10:20:00,342.42,342.56,341.35,341.63,5897.0,334.5604,334.6971,333.5149,333.7885,5897.0
2023-06-06 10:30:00,341.9,343.21,341.66,341.76,6515.0,334.0523,335.3322,333.8178,333.9155,6515.0
2023-06-06 10:40:00,341.9,343.49,341.79,343.46,7774.0,334.0523,335.6058,333.9448,335.5765,7774.0
2023-06-06 10:50:00,343.55,343.68,341.71,342.72,14303.0,335.6644,335.7914,333.8667,334.8535,14303.0
2023-06-06 11:00:00,342.72,343.57,342.24,343.05,13993.0,334.8535,335.684,334.3845,335.1759,13993.0
2023-06-06 11:10:00,342.79,343.28,342.6,342.91,7890.0,334.9219,335.4006,334.7362,335.0391,7890.0
2023-06-06 11:20:00,343.06,343.88,342.55,343.88,16681.0,335.1857,335.9868,334.6874,335.9868,16681.0
2023-06-06 11:30:00,343.9,344.68,343.62,344.63,15423.0,336.0064,336.7685,335.7328,336.7196,15423.0
2023-06-06 11:40:00,344.44,344.59,343.96,344.3,10220.0,336.534,336.6806,336.065,336.3972,10220.0
2023-06-06 11:50:00,344.44,344.72,343.98,344.54,13303.0,336.534,336.8076,336.0846,336.6317,13303.0
2023-06-06 12:00:00,344.41,345.22,343.8,343.98,18675.0,336.5047,337.2961,335.9087,336.0846,18675.0
2023-06-06 12:10:00,344.05,345.2,343.7,345.2,7691.0,336.1529,337.2766,335.811,337.2766,7691.0
2023-06-06 12:20:00,345.21,345.69,345.2,345.47,17880.0,337.2863,337.7553,337.2766,337.5404,17880.0
2023-06-06 12:30:00,345.5,345.68,344.76,344.76,11163.0,337.5697,337.7455,336.8467,336.8467,11163.0
2023-06-06 12:40:00,344.83,344.89,343.96,343.96,10369.0,336.915,336.9737,336.065,336.065,10369.0
2023-06-06 12:50:00,343.91,344.05,343.45,343.67,10188.0,336.0162,336.1529,335.5667,335.7817,10188.0
2023-06-06 13:00:00,343.75,343.75,343.01,343.36,8771.0,335.8598,335.8598,335.1368,335.4788,8771.0
2023-06-06 13:10:00,343.37,344.08,343.0,343.08,9550.0,335.4886,336.1823,335.127,335.2052,9550.0
2023-06-06 13:20:00,342.98,343.45,342.83,343.22,61307.0,335.1075,335.5667,334.961,335.342,61307.0
2023-06-06 13:30:00,343.21,343.59,342.87,343.14,11063.0,335.3322,335.7035,335.0,335.2638,11063.0
2023-06-06 13:40:00,343.11,343.43,342.91,343.23,10585.0,335.2345,335.5472,335.0391,335.3518,10585.0
2023-06-06 13:50:00,343.2,343.98,343.2,343.42,15662.0,335.3225,336.0846,335.3225,335.5374,15662.0
2023-06-06 14:00:00,343.44,343.53,342.84,343.53,27798.0,335.5569,335.6449,334.9707,335.6449,27798.0
2023-06-06 14:10:00,343.53,344.72,343.53,344.58,8766.0,335.6449,336.8076,335.6449,336.6708,8766.0
2023-06-06 14:20:00,344.54,345.91,344.39,345.75,17696.0,336.6317,337.9703,336.4851,337.8139,17696.0
2023-06-06 14:30:00,345.76,346.02,345.15,345.5,19639.0,337.8237,338.0777,337.2277,337.5697,19639.0
2023-06-06 14:40:00,345.38,346.0,345.26,345.67,9904.0,337.4524,338.0582,337.3352,337.7358,9904.0
2023-06-06 14:50:00,345.4,346.2,345.4,346.02,13909.0,337.472,338.2536,337.472,338.0777,13909.0
2023-06-06 15:00:00,346.05,346.18,345.5,345.88,12770.0,338.107,338.2341,337.5697,337.9409,12770.0
2023-06-06 15:10:00,345.84,346.21,345.24,346.05,16486.0,337.9019,338.2634,337.3156,338.107,16486.0
2023-06-06 15:20:00,346.25,346.43,345.97,346.43,20813.0,338.3025,338.4783,338.0289,338.4783,20813.0
2023-06-06 15:30:00,346.44,346.49,345.69,345.89,24835.0,338.4881,338.5369,337.7553,337.9507,24835.0
2023-06-06 15:40:00,345.8,346.33,345.68,345.99,35499.0,337.8628,338.3806,337.7455,338.0484,35499.0
2023-06-06 15:50:00,345.95,346.97,345.95,346.58,96947.0,338.0093,339.0059,338.0093,338.6249,96947.0
2023-06-07 09:30:00,348.33,349.14,345.95,349.06,22234.0,340.3347,341.1261,338.0093,341.048,22234.0
2023-06-07 09:40:00,349.05,350.19,347.95,350.09,7781.0,341.0382,342.152,339.9634,342.0543,7781.0
2023-06-07 09:50:00,350.19,352.09,349.32,351.81,7972.0,342.152,344.0084,341.302,343.7348,7972.0
2023-06-07 10:00:00,351.58,351.82,350.49,351.75,11152.0,343.5101,343.7446,342.4451,343.6762,11152.0
2023-06-07 10:10:00,351.99,352.28,351.48,351.75,10947.0,343.9107,344.194,343.4124,343.6762,10947.0
2023-06-07 10:20:00,351.75,353.05,351.49,352.99,13668.0,343.6762,344.9464,343.4222,344.8877,13668.0
2023-06-07 10:30:00,353.06,354.56,352.46,352.87,36909.0,344.9561,346.4217,344.3699,344.7705,36909.0
2023-06-07 10:40:00,352.85,353.93,352.47,353.71,22979.0,344.751,345.8062,344.3797,345.5912,22979.0
2023-06-07 10:50:00,353.57,355.0,353.21,354.98,16667.0,345.4544,346.8516,345.1027,346.8321,16667.0
2023-06-07 11:00:00,355.13,356.17,355.13,355.4,31919.0,346.9786,347.9948,346.9786,347.2424,31919.0
2023-06-07 11:10:00,355.24,356.42,355.22,356.19,23029.0,347.0861,348.239,347.0666,348.0143,23029.0
2023-06-07 11:20:00,356.25,357.28,355.95,357.28,20527.0,348.0729,349.0793,347.7798,349.0793,20527.0
2023-06-07 11:30:00,357.26,358.56,357.26,358.13,54869.0,349.0597,350.3299,349.0597,349.9098,54869.0
2023-06-07 11:40:00,358.03,358.28,357.44,358.21,17758.0,349.8121,350.0563,349.2356,349.9879,17758.0
2023-06-07 11:50:00,358.09,358.32,357.34,357.59,23933.0,349.8707,350.0954,349.1379,349.3822,23933.0
2023-06-07 12:00:00,357.69,357.79,357.12,357.6,15680.0,349.4799,349.5776,348.9229,349.3919,15680.0
2023-06-07 12:10:00,357.48,357.9,357.0,357.68,12848.0,349.2747,349.685,348.8057,349.4701,12848.0
2023-06-07 12:20:00,357.19,357.37,355.84,356.03,40464.0,348.9913,349.1672,347.6723,347.858,40464.0
2023-06-07 12:30:00,355.97,356.32,355.51,355.83,24599.0,347.7993,348.1413,347.3499,347.6626,24599.0
2023-06-07 12:40:00,355.82,355.93,354.8,354.82,28021.0,347.6528,347.7603,346.6562,346.6757,28021.0
2023-06-07 12:50:00,354.69,355.45,354.41,355.01,18946.0,346.5487,347.2913,346.2752,346.8614,18946.0
2023-06-07 13:00:00,354.91,355.04,354.42,355.0,28143.0,346.7637,346.8907,346.2849,346.8516,28143.0
2023-06-07 13:10:00,355.02,355.36,354.06,354.06,11297.0,346.8712,347.2033,345.9332,345.9332,11297.0
2023-06-07 13:20:00,354.31,355.77,353.96,355.66,80340.0,346.1774,347.6039,345.8355,347.4965,80340.0
2023-06-07 13:30:00,355.32,355.53,353.98,354.44,12784.0,347.1643,347.3694,345.855,346.3045,12784.0
2023-06-07 13:40:00,354.37,354.47,353.43,353.63,23770.0,346.2361,346.3338,345.3176,345.5131,23770.0
2023-06-07 13:50:00,353.61,354.16,353.1,354.03,6708.0,345.4935,346.0309,344.9952,345.9039,6708.0
2023-06-07 14:00:00,354.06,355.48,354.03,355.48,6979.0,345.9332,347.3206,345.9039,347.3206,6979.0
2023-06-07 14:10:00,355.43,355.98,354.95,355.98,19605.0,347.2717,347.8091,346.8028,347.8091,19605.0
2023-06-07 14:20:00,356.08,356.18,355.78,355.97,10111.0,347.9068,348.0045,347.6137,347.7993,10111.0
2023-06-07 14:30:00,355.97,356.33,355.12,355.98,14872.0,347.7993,348.1511,346.9689,347.8091,14872.0
2023-06-07 14:40:00,355.96,356.32,355.89,356.18,13200.0,347.7896,348.1413,347.7212,348.0045,13200.0
2023-06-07 14:50:00,356.16,357.0,356.03,356.86,13497.0,347.985,348.8057,347.858,348.6689,13497.0
2023-06-07 15:00:00,356.98,357.59,356.93,357.21,9307.0,348.7862,349.3822,348.7373,349.0109,9307.0
2023-06-07 15:10:00,357.21,357.84,356.68,357.62,14967.0,349.0109,349.6264,348.493,349.4115,14967.0
2023-06-07 15:20:00,357.78,358.29,357.36,357.82,14937.0,349.5678,350.0661,349.1574,349.6069,14937.0
2023-06-07 15:30:00,357.81,358.21,357.01,357.57,33024.0,349.5971,349.9879,348.8155,349.3626,33024.0
2023-06-07 15:40:00,357.61,358.8,357.53,358.56,53367.0,349.4017,350.5644,349.3235,350.3299,53367.0
2023-06-07 15:50:00,358.63,359.24,358.42,358.75,141251.0,350.3983,350.9943,350.1931,350.5155,141251.0
2023-06-08 09:30:00,356.08,358.04,353.73,353.73,19798.0,347.9068,349.8218,345.6108,345.6108,19798.0
2023-06-08 09:40:00,353.96,355.82,353.96,354.48,10589.0,345.8355,347.6528,345.8355,346.3435,10589.0
2023-06-08 09:50:00,354.88,355.55,352.94,354.15,16086.0,346.7344,347.389,344.8389,346.0211,16086.0
2023-06-08 10:00:00,354.33,354.79,353.24,353.27,10456.0,346.197,346.6464,345.132,345.1613,10456.0
2023-06-08 10:10:00,353.46,353.58,352.31,352.92,21410.0,345.347,345.4642,344.2234,344.8194,21410.0
2023-06-08 10:20:00,352.89,353.75,352.62,352.82,9726.0,344.79,345.6303,344.5262,344.7216,9726.0
2023-06-08 10:30:00,353.04,354.92,353.02,354.53,9318.0,344.9366,346.7734,344.9171,346.3924,9318.0
2023-06-08 10:40:00,354.5,356.23,354.27,355.79,7357.0,346.3631,348.0534,346.1384,347.6235,7357.0
2023-06-08 10:50:00,355.93,357.0,355.64,356.24,17336.0,347.7603,348.8057,347.4769,348.0631,17336.0
2023-06-08 11:00:00,356.22,356.41,353.74,353.91,12596.0,348.0436,348.2292,345.6205,345.7866,12596.0
2023-06-08 11:10:00,353.87,354.9,353.86,354.51,6176.0,345.7475,346.7539,345.7378,346.3729,6176.0
2023-06-08 11:20:00,354.52,355.41,354.31,355.41,7774.0,346.3826,347.2522,346.1774,347.2522,7774.0
2023-06-08 11:30:00,355.47,355.64,355.01,355.43,3326.0,347.3108,347.4769,346.8614,347.2717,3326.0
2023-06-08 11:40:00,355.52,355.76,354.45,354.55,12236.0,347.3597,347.5942,346.3142,346.4119,12236.0
2023-06-08 11:50:00,354.63,355.23,354.35,354.68,13085.0,346.4901,347.0763,346.2165,346.539,13085.0
2023-06-08 12:00:00,354.6,355.38,354.02,355.25,10501.0,346.4608,347.2229,345.8941,347.0959,10501.0
2023-06-08 12:10:00,355.3,355.64,355.13,355.64,4117.0,347.1447,347.4769,346.9786,347.4769,4117.0
2023-06-08 12:20:00,355.44,356.82,355.24,356.82,2620.0,347.2815,348.6298,347.0861,348.6298,2620.0
2023-06-08 12:30:00,356.62,356.8,356.05,356.05,7345.0,348.4344,348.6103,347.8775,347.8775,7345.0
2023-06-08 12:40:00,356.28,356.86,356.1,356.54,6125.0,348.1022,348.6689,347.9264,348.3563,6125.0
2023-06-08 12:50:00,356.52,357.12,356.29,356.6,6117.0,348.3367,348.9229,348.112,348.4149,6117.0
2023-06-08 13:00:00,356.5,356.73,356.0,356.11,3432.0,348.3172,348.5419,347.8287,347.9361,3432.0
2023-06-08 13:10:00,356.16,357.1,356.16,357.06,4753.0,347.985,348.9034,347.985,348.8643,4753.0
2023-06-08 13:20:00,357.08,357.08,355.83,355.83,8863.0,348.8839,348.8839,347.6626,347.6626,8863.0
2023-06-08 13:30:00,355.87,356.65,355.87,356.4,3832.0,347.7016,348.4637,347.7016,348.2195,3832.0
2023-06-08 13:40:00,356.44,356.87,356.03,356.18,7748.0,348.2586,348.6787,347.858,348.0045,7748.0
2023-06-08 13:50:00,356.16,356.63,356.13,356.28,2840.0,347.985,348.4442,347.9557,348.1022,2840.0
2023-06-08 14:00:00,356.61,357.15,356.52,356.96,5046.0,348.4247,348.9523,348.3367,348.7666,5046.0
2023-06-08 14:10:00,356.97,357.42,356.94,357.13,6055.0,348.7764,349.2161,348.7471,348.9327,6055.0
2023-06-08 14:20:00,357.23,357.75,357.21,357.73,13676.0,349.0304,349.5385,349.0109,349.5189,13676.0
2023-06-08 14:30:00,357.51,357.84,357.51,357.65,6052.0,349.304,349.6264,349.304,349.4408,6052.0
2023-06-08 14:40:00,357.64,357.74,356.97,356.97,13289.0,349.431,349.5287,348.7764,348.7764,13289.0
2023-06-08 14:50:00,356.97,357.23,356.7,356.9,6164.0,348.7764,349.0304,348.5126,348.708,6164.0
2023-06-08 15:00:00,356.94,357.54,356.63,357.26,12252.0,348.7471,349.3333,348.4442,349.0597,12252.0
2023-06-08 15:10:00,357.17,357.43,356.43,356.43,5617.0,348.9718,349.2258,348.2488,348.2488,5617.0
2023-06-08 15:20:00,356.48,357.03,356.41,356.69,6500.0,348.2976,348.835,348.2292,348.5028,6500.0
2023-06-08 15:30:00,356.6,356.8,356.31,356.33,25816.0,348.4149,348.6103,348.1315,348.1511,25816.0
2023-06-08 15:40:00,356.33,356.73,355.95,356.1,21235.0,348.1511,348.5419,347.7798,347.9264,21235.0
2023-06-08 15:50:00,355.97,356.28,354.88,355.83,104566.0,347.7993,348.1022,346.7344,347.6626,104566.0
2023-06-09 09:30:00,357.14,357.14,354.73,354.81,7742.0,348.9425,348.9425,346.5878,346.666,7742.0
2023-06-09 09:40:00,354.81,356.33,354.43,354.43,9209.0,346.666,348.1511,346.2947,346.2947,9209.0
2023-06-09 09:50:00,354.6,355.23,354.04,354.45,4190.0,346.4608,347.0763,345.9136,346.3142,4190.0
2023-06-09 10:00:00,354.63,355.56,354.61,355.5,7606.0,346.4901,347.3988,346.4706,347.3401,7606.0
2023-06-09 10:10:00,355.3,355.5,354.71,355.07,12396.0,347.1447,347.3401,346.5683,346.92,12396.0
2023-06-09 10:20:00,354.97,355.0,353.13,353.23,8725.0,346.8223,346.8516,345.0245,345.1222,8725.0
2023-06-09 10:30:00,353.25,353.55,352.72,353.46,6793.0,345.1418,345.4349,344.6239,345.347,6793.0
2023-06-09 10:40:00,353.47,355.04,353.38,354.95,6285.0,345.3567,346.8907,345.2688,346.8028,6285.0
2023-06-09 10:50:00,354.39,355.2,354.11,354.77,4855.0,346.2556,347.047,345.982,346.6269,4855.0
2023-06-09 11:00:00,354.9,355.03,354.05,354.05,2047.0,346.7539,346.8809,345.9234,345.9234,2047.0
2023-06-09 11:10:00,353.91,353.98,353.21,353.42,3883.0,345.7866,345.855,345.1027,345.3079,3883.0
2023-06-09 11:20:00,353.31,353.31,351.11,351.6,15444.0,345.2004,345.2004,343.0509,343.5297,15444.0
2023-06-09 11:30:00,351.35,351.99,350.01,351.72,9257.0,343.2854,343.9107,341.9761,343.6469,9257.0
2023-06-09 11:40:00,352.13,352.95,351.95,352.6,5471.0,344.0475,344.8487,343.8716,344.5067,5471.0
2023-06-09 11:50:00,352.54,352.92,352.21,352.64,2477.0,344.4481,344.8194,344.1256,344.5458,2477.0
2023-06-09 12:00:00,352.42,353.19,352.05,352.48,9583.0,344.3308,345.0832,343.9693,344.3895,9583.0
2023-06-09 12:10:00,352.44,353.65,352.44,353.49,2646.0,344.3504,345.5326,344.3504,345.3763,2646.0
2023-06-09 12:20:00,353.42,354.0,353.21,353.92,6125.0,345.3079,345.8746,345.1027,345.7964,6125.0
2023-06-09 12:30:00,353.92,354.62,353.57,353.89,6384.0,345.7964,346.4803,345.4544,345.7671,6384.0
2023-06-09 12:40:00,353.87,354.62,353.69,354.43,2610.0,345.7475,346.4803,345.5717,346.2947,2610.0
2023-06-09 12:50:00,354.66,355.12,354.42,355.12,4982.0,346.5194,346.9689,346.2849,346.9689,4982.0
2023-06-09 13:00:00,355.2,355.51,354.88,355.51,5369.0,347.047,347.3499,346.7344,347.3499,5369.0
2023-06-09 13:10:00,355.25,356.06,355.01,355.4,6780.0,347.0959,347.8873,346.8614,347.2424,6780.0
2023-06-09 13:20:00,355.38,356.12,355.36,356.12,4501.0,347.2229,347.9459,347.2033,347.9459,4501.0
2023-06-09 13:30:00,356.3,356.39,355.95,356.04,3472.0,348.1218,348.2097,347.7798,347.8677,3472.0
2023-06-09 13:40:00,356.04,356.98,356.03,356.15,3828.0,347.8677,348.7862,347.858,347.9752,3828.0
2023-06-09 13:50:00,356.16,356.16,355.5,355.52,1634.0,347.985,347.985,347.3401,347.3597,1634.0
2023-06-09 14:00:00,355.67,355.83,355.37,355.75,3572.0,347.5062,347.6626,347.2131,347.5844,3572.0
2023-06-09 14:10:00,355.75,355.9,355.5,355.84,2549.0,347.5844,347.731,347.3401,347.6723,2549.0
2023-06-09 14:20:00,356.0,356.54,355.82,355.83,3792.0,347.8287,348.3563,347.6528,347.6626,3792.0
2023-06-09 14:30:00,355.86,356.29,355.69,356.13,2380.0,347.6919,348.112,347.5258,347.9557,2380.0
2023-06-09 14:40:00,356.01,356.56,355.96,356.42,6861.0,347.8384,348.3758,347.7896,348.239,6861.0
2023-06-09 14:50:00,356.45,356.79,356.18,356.79,3963.0,348.2683,348.6005,348.0045,348.6005,3963.0
2023-06-09 15:00:00,356.87,357.4,356.45,356.71,6199.0,348.6787,349.1965,348.2683,348.5224,6199.0
2023-06-09 15:10:00,356.61,357.02,356.31,356.91,4805.0,348.4247,348.8252,348.1315,348.7178,4805.0
2023-06-09 15:20:00,356.91,357.2,356.68,357.13,8334.0,348.7178,349.0011,348.493,348.9327,8334.0
2023-06-09 15:30:00,357.18,357.33,356.25,356.5,9583.0,348.9816,349.1281,348.0729,348.3172,9583.0
2023-06-09 15:40:00,356.67,356.82,356.34,356.44,12937.0,348.4833,348.6298,348.1609,348.2586,12937.0
2023-06-09 15:50:00,356.29,356.61,355.78,356.18,48534.0,348.112,348.4247,347.6137,348.0045,48534.0
2023-06-12 09:30:00,356.31,356.89,354.42,355.44,10803.0,348.1315,348.6982,346.2849,347.2815,10803.0
2023-06-12 09:40:00,355.47,356.33,353.63,354.44,14358.0,347.3108,348.1511,345.5131,346.3045,14358.0
2023-06-12 09:50:00,354.87,357.64,354.72,357.38,5896.0,346.7246,349.431,346.578,349.177,5896.0
2023-06-12 10:00:00,357.63,357.68,356.41,357.3,5827.0,349.4212,349.4701,348.2292,349.0988,5827.0
2023-06-12 10:10:00,357.37,357.98,357.01,357.13,5219.0,349.1672,349.7632,348.8155,348.9327,5219.0
2023-06-12 10:20:00,357.27,357.33,355.62,356.19,7319.0,349.0695,349.1281,347.4574,348.0143,7319.0
2023-06-12 10:30:00,355.96,356.0,355.3,355.62,6182.0,347.7896,347.8287,347.1447,347.4574,6182.0
2023-06-12 10:40:00,355.64,356.5,355.46,356.25,5209.0,347.4769,348.3172,347.3011,348.0729,5209.0
2023-06-12 10:50:00,356.22,357.06,355.99,356.71,8398.0,348.0436,348.8643,347.8189,348.5224,8398.0
2023-06-12 11:00:00,356.89,357.25,356.45,357.05,4191.0,348.6982,349.05,348.2683,348.8546,4191.0
2023-06-12 11:10:00,357.0,357.67,356.99,357.17,4964.0,348.8057,349.4603,348.7959,348.9718,4964.0
2023-06-12 11:20:00,356.96,357.71,356.95,357.71,8675.0,348.7666,349.4994,348.7569,349.4994,8675.0
2023-06-12 11:30:00,357.87,358.43,357.74,357.84,4269.0,349.6557,350.2029,349.5287,349.6264,4269.0
2023-06-12 11:40:00,358.06,358.08,357.34,357.34,4099.0,349.8414,349.8609,349.1379,349.1379,4099.0
2023-06-12 11:50:00,357.5,357.75,357.43,357.74,3204.0,349.2942,349.5385,349.2258,349.5287,3204.0
2023-06-12 12:00:00,357.74,358.1,357.65,357.72,6039.0,349.5287,349.8805,349.4408,349.5092,6039.0
2023-06-12 12:10:00,357.76,357.81,357.25,357.25,2900.0,349.5483,349.5971,349.05,349.05,2900.0
2023-06-12 12:20:00,357.34,357.51,357.2,357.3,5248.0,349.1379,349.304,349.0011,349.0988,5248.0
2023-06-12 12:30:00,357.25,358.84,357.25,358.84,3516.0,349.05,350.6035,349.05,350.6035,3516.0
2023-06-12 12:40:00,358.76,359.58,358.52,358.52,8724.0,350.5253,351.3265,350.2908,350.2908,8724.0
2023-06-12 12:50:00,358.37,358.58,358.36,358.58,1601.0,350.1443,350.3494,350.1345,350.3494,1601.0
2023-06-12 13:00:00,358.67,359.05,358.59,358.6,3713.0,350.4374,350.8086,350.3592,350.369,3713.0
2023-06-12 13:10:00,358.73,358.84,358.42,358.55,2151.0,350.496,350.6035,350.1931,350.3201,2151.0
2023-06-12 13:20:00,358.71,359.01,358.37,358.46,3873.0,350.4765,350.7696,350.1443,350.2322,3873.0
2023-06-12 13:30:00,358.23,358.4,357.91,358.37,2059.0,350.0075,350.1736,349.6948,350.1443,2059.0
2023-06-12 13:40:00,358.46,359.14,358.34,359.03,1728.0,350.2322,350.8966,350.1149,350.7891,1728.0
2023-06-12 13:50:00,359.03,359.81,359.03,359.59,10261.0,350.7891,351.5512,350.7891,351.3363,10261.0
2023-06-12 14:00:00,359.4,359.42,359.17,359.34,2184.0,351.1506,351.1702,350.9259,351.092,2184.0
2023-06-12 14:10:00,359.35,359.96,359.14,359.38,8455.0,351.1018,351.6978,350.8966,351.1311,8455.0
2023-06-12 14:20:00,359.3,359.3,359.0,359.18,1278.0,351.0529,351.0529,350.7598,350.9357,1278.0
2023-06-12 14:30:00,359.1,359.3,358.93,358.93,2133.0,350.8575,351.0529,350.6914,350.6914,2133.0
2023-06-12 14:40:00,358.89,359.4,358.89,359.4,2036.0,350.6523,351.1506,350.6523,351.1506,2036.0
2023-06-12 14:50:00,359.29,359.59,359.08,359.28,7061.0,351.0431,351.3363,350.838,351.0334,7061.0
2023-06-12 15:00:00,359.52,360.05,359.08,359.09,18184.0,351.2679,351.7857,350.838,350.8477,18184.0
2023-06-12 15:10:00,359.16,360.05,359.03,359.81,3584.0,350.9161,351.7857,350.7891,351.5512,3584.0
2023-06-12 15:20:00,359.75,359.75,358.96,359.52,8056.0,351.4926,351.4926,350.7207,351.2679,8056.0
2023-06-12 15:30:00,359.37,359.87,359.25,359.58,13253.0,351.1213,351.6098,351.0041,351.3265,13253.0
2023-06-12 15:40:00,359.59,359.83,358.53,358.6,21853.0,351.3363,351.5707,350.3006,350.369,21853.0
2023-06-12 15:50:00,358.6,359.12,358.22,358.59,43754.0,350.369,350.877,349.9977,350.3592,43754.0
2023-06-13 09:30:00,359.67,363.09,359.67,363.09,18875.0,351.4144,354.7559,351.4144,354.7559,18875.0
2023-06-13 09:40:00,363.3,365.55,362.53,364.9,27597.0,354.9611,357.1595,354.2088,356.5244,27597.0
2023-06-13 09:50:00,364.54,364.8,363.45,364.06,4214.0,356.1726,356.4267,355.1077,355.7037,4214.0
2023-06-13 10:00:00,364.25,366.18,363.5,366.14,20521.0,355.8893,357.775,355.1565,357.7359,20521.0
2023-06-13 10:10:00,366.14,366.44,365.04,366.11,18171.0,357.7359,358.029,356.6612,357.7066,18171.0
2023-06-13 10:20:00,366.06,368.29,366.06,368.29,20091.0,357.6577,359.8366,357.6577,359.8366,20091.0
2023-06-13 10:30:00,368.33,368.47,367.18,368.24,21016.0,359.8756,360.0124,358.752,359.7877,21016.0
2023-06-13 10:40:00,368.42,368.69,367.56,367.57,12762.0,359.9636,360.2274,359.1233,359.1331,12762.0
2023-06-13 10:50:00,367.66,368.07,366.97,367.69,26827.0,359.221,359.6216,358.5469,359.2503,26827.0
2023-06-13 11:00:00,367.62,367.85,366.37,366.58,12646.0,359.1819,359.4067,357.9606,358.1658,12646.0
2023-06-13 11:10:00,366.74,368.0,366.71,367.66,7793.0,358.3221,359.5532,358.2928,359.221,7793.0
2023-06-13 11:20:00,367.73,368.25,367.38,367.77,6639.0,359.2894,359.7975,358.9474,359.3285,6639.0
2023-06-13 11:30:00,367.91,368.25,366.59,366.66,6425.0,359.4653,359.7975,358.1756,358.244,6425.0
2023-06-13 11:40:00,366.76,367.3,366.76,366.86,9789.0,358.3417,358.8693,358.3417,358.4394,9789.0
2023-06-13 11:50:00,366.87,368.32,366.87,368.3,10415.0,358.4492,359.8659,358.4492,359.8463,10415.0
2023-06-13 12:00:00,368.13,368.51,367.78,367.87,10391.0,359.6802,360.0515,359.3383,359.4262,10391.0
2023-06-13 12:10:00,368.1,368.82,367.95,368.82,5793.0,359.6509,360.3544,359.5044,360.3544,5793.0
2023-06-13 12:20:00,368.76,369.73,368.62,369.16,15133.0,360.2958,361.2435,360.159,360.6866,15133.0
2023-06-13 12:30:00,369.0,369.56,368.87,369.2,10570.0,360.5303,361.0774,360.4032,360.7257,10570.0
2023-06-13 12:40:00,369.2,369.35,368.65,368.92,7650.0,360.7257,360.8722,360.1883,360.4521,7650.0
2023-06-13 12:50:00,368.99,369.13,368.05,368.22,5800.0,360.5205,360.6573,359.6021,359.7682,5800.0
2023-06-13 13:00:00,368.22,368.3,367.56,367.69,7739.0,359.7682,359.8463,359.1233,359.2503,7739.0
2023-06-13 13:10:00,367.61,367.87,367.38,367.87,3320.0,359.1722,359.4262,358.9474,359.4262,3320.0
2023-06-13 13:20:00,367.79,368.35,367.78,367.86,6703.0,359.348,359.8952,359.3383,359.4164,6703.0
2023-06-13 13:30:00,367.86,367.86,367.39,367.69,4765.0,359.4164,359.4164,358.9572,359.2503,4765.0
2023-06-13 13:40:00,367.68,367.89,367.46,367.89,3599.0,359.2406,359.4457,359.0256,359.4457,3599.0
2023-06-13 13:50:00,367.87,367.87,367.51,367.58,9531.0,359.4262,359.4262,359.0745,359.1429,9531.0
2023-06-13 14:00:00,367.43,367.86,367.33,367.66,22436.0,358.9963,359.4164,358.8986,359.221,22436.0
2023-06-13 14:10:00,367.62,367.62,367.17,367.4,7801.0,359.1819,359.1819,358.7423,358.967,7801.0
2023-06-13 14:20:00,367.52,367.74,366.86,367.01,9832.0,359.0842,359.2992,358.4394,358.5859,9832.0
2023-06-13 14:30:00,366.94,366.94,366.21,366.58,10273.0,358.5175,358.5175,357.8043,358.1658,10273.0
2023-06-13 14:40:00,366.77,366.77,366.08,366.32,5688.0,358.3515,358.3515,357.6773,357.9118,5688.0
2023-06-13 14:50:00,366.26,367.05,365.96,366.9,11469.0,357.8532,358.625,357.56,358.4785,11469.0
2023-06-13 15:00:00,367.13,368.46,367.13,368.23,28523.0,358.7032,360.0027,358.7032,359.7779,28523.0
2023-06-13 15:10:00,368.12,368.39,367.88,367.93,10744.0,359.6705,359.9343,359.436,359.4848,10744.0
2023-06-13 15:20:00,368.06,368.37,367.89,368.23,11492.0,359.6118,359.9147,359.4457,359.7779,11492.0
2023-06-13 15:30:00,368.23,368.45,367.86,368.1,15412.0,359.7779,359.9929,359.4164,359.6509,15412.0
2023-06-13 15:40:00,368.21,368.78,368.07,368.07,22537.0,359.7584,360.3153,359.6216,359.6216,22537.0
2023-06-13 15:50:00,368.17,368.65,367.93,368.23,45498.0,359.7193,360.1883,359.4848,359.7779,45498.0
2023-06-14 09:30:00,370.6,371.21,369.0,371.2,26996.0,362.0935,362.6895,360.5303,362.6798,26996.0
2023-06-14 09:40:00,370.62,370.62,366.66,366.66,32852.0,362.1131,362.1131,358.244,358.244,32852.0
2023-06-14 09:50:00,366.92,367.62,366.11,366.91,17006.0,358.498,359.1819,357.7066,358.4882,17006.0
2023-06-14 10:00:00,366.92,367.1,365.74,366.4,25337.0,358.498,358.6739,357.3451,357.9899,25337.0
2023-06-14 10:10:00,366.44,366.45,365.09,365.09,46763.0,358.029,358.0388,356.71,356.71,46763.0
2023-06-14 10:20:00,365.24,367.49,365.1,367.48,49793.0,356.8566,359.0549,356.7198,359.0452,49793.0
2023-06-14 10:30:00,367.51,367.69,365.74,366.6,12791.0,359.0745,359.2503,357.3451,358.1854,12791.0
2023-06-14 10:40:00,367.03,367.19,365.35,365.64,9566.0,358.6055,358.7618,356.964,357.2474,9566.0
2023-06-14 10:50:00,365.62,367.71,365.61,367.64,6200.0,357.2278,359.2699,357.2181,359.2015,6200.0
2023-06-14 11:00:00,367.65,368.1,366.31,366.31,8606.0,359.2113,359.6509,357.902,357.902,8606.0
2023-06-14 11:10:00,366.34,367.27,366.04,366.35,31574.0,357.9313,358.84,357.6382,357.9411,31574.0
2023-06-14 11:20:00,366.35,367.04,366.0,366.0,41877.0,357.9411,358.6153,357.5991,357.5991,41877.0
2023-06-14 11:30:00,366.13,366.69,365.67,366.18,9005.0,357.7261,358.2733,357.2767,357.775,9005.0
2023-06-14 11:40:00,365.97,366.67,365.97,366.52,6568.0,357.5698,358.2537,357.5698,358.1072,6568.0
2023-06-14 11:50:00,366.61,366.98,366.18,366.45,9066.0,358.1951,358.5566,357.775,358.0388,9066.0
2023-06-14 12:00:00,366.58,366.68,365.47,366.05,4381.0,358.1658,358.2635,357.0813,357.648,4381.0
2023-06-14 12:10:00,366.06,367.12,366.06,367.12,7604.0,357.6577,358.6934,357.6577,358.6934,7604.0
2023-06-14 12:20:00,367.25,367.86,367.08,367.24,10694.0,358.8204,359.4164,358.6543,358.8107,10694.0
2023-06-14 12:30:00,367.25,370.01,367.24,370.0,18283.0,358.8204,361.5171,358.8107,361.5073,18283.0
2023-06-14 12:40:00,369.98,370.31,369.2,370.01,13170.0,361.4878,361.8102,360.7257,361.5171,13170.0
2023-06-14 12:50:00,369.73,370.45,369.02,369.1,9677.0,361.2435,361.947,360.5498,360.628,9677.0
2023-06-14 13:00:00,368.79,369.28,368.79,369.04,4237.0,360.3251,360.8038,360.3251,360.5693,4237.0
2023-06-14 13:10:00,368.87,368.99,368.58,368.99,4002.0,360.4032,360.5205,360.1199,360.5205,4002.0
2023-06-14 13:20:00,369.05,369.42,368.84,369.11,6184.0,360.5791,360.9406,360.3739,360.6377,6184.0
2023-06-14 13:30:00,369.12,369.52,369.0,369.52,6372.0,360.6475,361.0383,360.5303,361.0383,6372.0
2023-06-14 13:40:00,369.55,369.67,369.02,369.04,13040.0,361.0676,361.1849,360.5498,360.5693,13040.0
2023-06-14 13:50:00,369.1,369.35,368.7,369.17,10418.0,360.628,360.8722,360.2372,360.6964,10418.0
2023-06-14 14:00:00,369.25,369.47,365.29,365.52,21429.0,360.7745,360.9895,356.9054,357.1301,21429.0
2023-06-14 14:10:00,365.53,366.12,363.97,364.25,29501.0,357.1399,357.7164,355.6157,355.8893,29501.0
2023-06-14 14:20:00,364.19,364.75,363.2,364.1,21265.0,355.8307,356.3778,354.8634,355.7427,21265.0
2023-06-14 14:30:00,363.89,365.48,363.13,364.55,15037.0,355.5376,357.0911,354.795,356.1824,15037.0
2023-06-14 14:40:00,364.8,366.12,364.37,365.41,17637.0,356.4267,357.7164,356.0065,357.0227,17637.0
2023-06-14 14:50:00,365.67,367.7,365.12,367.0,28395.0,357.2767,359.2601,356.7393,358.5762,28395.0
2023-06-14 15:00:00,367.18,369.51,367.18,369.25,19649.0,358.752,361.0286,358.752,360.7745,19649.0
2023-06-14 15:10:00,369.28,369.47,366.84,367.79,20013.0,360.8038,360.9895,358.4198,359.348,20013.0
2023-06-14 15:20:00,367.45,369.04,367.36,368.21,14416.0,359.0158,360.5693,358.9279,359.7584,14416.0
2023-06-14 15:30:00,367.84,368.79,367.67,368.64,27026.0,359.3969,360.3251,359.2308,360.1785,27026.0
2023-06-14 15:40:00,368.78,368.8,367.0,367.13,40031.0,360.3153,360.3349,358.5762,358.7032,40031.0
2023-06-14 15:50:00,367.02,368.0,366.22,367.55,94060.0,358.5957,359.5532,357.8141,359.1135,94060.0
2023-06-15 09:30:00,369.34,370.21,366.47,369.73,27579.0,360.8625,361.7125,358.0583,361.2435,27579.0
2023-06-15 09:40:00,370.49,371.19,369.87,370.78,17628.0,361.9861,362.67,361.3803,362.2694,17628.0
2023-06-15 09:50:00,370.85,372.32,370.83,372.23,12552.0,362.3378,363.7741,362.3183,363.6861,12552.0
2023-06-15 10:00:00,372.82,373.78,372.0,373.07,13965.0,364.2626,365.2005,363.4614,364.5068,13965.0
2023-06-15 10:10:00,373.17,374.17,371.99,372.24,30116.0,364.6046,365.5816,363.4516,363.6959,30116.0
2023-06-15 10:20:00,372.44,372.44,371.49,372.39,9166.0,363.8913,363.8913,362.9631,363.8425,9166.0
2023-06-15 10:30:00,372.76,372.9,371.32,371.5,14341.0,364.204,364.3407,362.797,362.9729,14341.0
2023-06-15 10:40:00,371.67,372.77,371.66,372.5,8151.0,363.139,364.2137,363.1292,363.9499,8151.0
2023-06-15 10:50:00,372.45,372.49,371.18,371.36,13670.0,363.9011,363.9402,362.6602,362.8361,13670.0
2023-06-15 11:00:00,371.46,371.5,370.65,371.37,25298.0,362.9338,362.9729,362.1424,362.8459,25298.0
2023-06-15 11:10:00,371.37,372.97,371.25,372.6,38838.0,362.8459,364.4091,362.7286,364.0476,38838.0
2023-06-15 11:20:00,372.48,373.39,372.44,373.03,15786.0,363.9304,364.8195,363.8913,364.4678,15786.0
2023-06-15 11:30:00,372.87,373.18,372.59,372.82,10765.0,364.3114,364.6143,364.0379,364.2626,10765.0
2023-06-15 11:40:00,372.8,372.9,371.04,371.04,12237.0,364.243,364.3407,362.5234,362.5234,12237.0
2023-06-15 11:50:00,370.92,371.74,370.83,371.64,14391.0,362.4062,363.2074,362.3183,363.1097,14391.0
2023-06-15 12:00:00,371.65,372.07,371.39,371.89,15290.0,363.1194,363.5298,362.8654,363.3539,15290.0
2023-06-15 12:10:00,371.79,372.23,371.77,372.17,17198.0,363.2562,363.6861,363.2367,363.6275,17198.0
2023-06-15 12:20:00,372.19,373.01,372.04,372.8,19466.0,363.647,364.4482,363.5005,364.243,19466.0
2023-06-15 12:30:00,372.77,372.79,372.32,372.45,11371.0,364.2137,364.2333,363.7741,363.9011,11371.0
2023-06-15 12:40:00,372.45,372.61,371.96,372.35,6763.0,363.9011,364.0574,363.4223,363.8034,6763.0
2023-06-15 12:50:00,372.34,372.55,372.13,372.44,5735.0,363.7936,363.9988,363.5884,363.8913,5735.0
2023-06-15 13:00:00,372.4,372.45,372.14,372.23,5000.0,363.8522,363.9011,363.5982,363.6861,5000.0
2023-06-15 13:10:00,372.34,372.48,372.19,372.28,7933.0,363.7936,363.9304,363.647,363.735,7933.0
2023-06-15 13:20:00,372.41,372.8,372.34,372.78,16377.0,363.862,364.243,363.7936,364.2235,16377.0
2023-06-15 13:30:00,372.79,373.36,372.71,373.27,8883.0,364.2333,364.7902,364.1551,364.7023,8883.0
2023-06-15 13:40:00,373.31,373.34,372.88,373.34,4593.0,364.7413,364.7706,364.3212,364.7706,4593.0
2023-06-15 13:50:00,373.28,373.31,372.88,373.11,7398.0,364.712,364.7413,364.3212,364.5459,7398.0
2023-06-15 14:00:00,373.11,373.38,372.35,372.48,14697.0,364.5459,364.8097,363.8034,363.9304,14697.0
2023-06-15 14:10:00,372.37,372.47,371.94,372.01,7629.0,363.8229,363.9206,363.4028,363.4712,7629.0
2023-06-15 14:20:00,371.89,372.57,371.82,372.24,9971.0,363.3539,364.0183,363.2855,363.6959,9971.0
2023-06-15 14:30:00,372.25,372.99,372.15,372.86,12661.0,363.7057,364.4287,363.608,364.3017,12661.0
2023-06-15 14:40:00,372.84,373.51,372.71,373.08,9518.0,364.2821,364.9367,364.1551,364.5166,9518.0
2023-06-15 14:50:00,373.14,374.45,373.02,374.08,28395.0,364.5752,365.8552,364.458,365.4937,28395.0
2023-06-15 15:00:00,374.23,374.28,373.61,373.63,10080.0,365.6402,365.6891,365.0345,365.054,10080.0
2023-06-15 15:10:00,373.54,374.02,373.29,373.57,9219.0,364.9661,365.435,364.7218,364.9954,9219.0
2023-06-15 15:20:00,373.55,373.67,373.13,373.63,8980.0,364.9758,365.0931,364.5655,365.054,8980.0
2023-06-15 15:30:00,373.69,373.71,372.99,373.01,22959.0,365.1126,365.1322,364.4287,364.4482,22959.0
2023-06-15 15:40:00,372.94,374.09,372.93,373.99,18125.0,364.3798,365.5034,364.3701,365.4057,18125.0
2023-06-15 15:50:00,374.01,374.64,373.17,374.12,77309.0,365.4253,366.0408,364.6046,365.5327,77309.0
2023-06-16 09:30:00,375.72,377.48,373.36,374.65,157710.0,367.096,368.8156,364.7902,366.0506,157710.0
2023-06-16 09:40:00,374.99,374.99,373.09,373.76,10764.0,366.3828,366.3828,364.5264,365.181,10764.0
2023-06-16 09:50:00,373.57,374.02,371.09,371.56,10026.0,364.9954,365.435,362.5723,363.0315,10026.0
2023-06-16 10:00:00,372.06,375.29,372.01,375.29,8449.0,363.52,366.6759,363.4712,366.6759,8449.0
2023-06-16 10:10:00,375.48,375.83,373.0,373.23,5925.0,366.8615,367.2035,364.4385,364.6632,5925.0
2023-06-16 10:20:00,372.99,374.74,372.89,374.35,9319.0,364.4287,366.1385,364.331,365.7575,9319.0
2023-06-16 10:30:00,374.35,375.0,372.93,373.34,5559.0,365.7575,366.3925,364.3701,364.7706,5559.0
2023-06-16 10:40:00,372.91,373.3,372.39,372.79,11809.0,364.3505,364.7316,363.8425,364.2333,11809.0
2023-06-16 10:50:00,373.03,373.3,372.74,373.0,3276.0,364.4678,364.7316,364.1844,364.4385,3276.0
2023-06-16 11:00:00,372.66,372.66,371.51,372.07,3538.0,364.1063,364.1063,362.9827,363.5298,3538.0
2023-06-16 11:10:00,372.12,372.28,370.71,370.85,11207.0,363.5787,363.735,362.201,362.3378,11207.0
2023-06-16 11:20:00,370.94,371.29,370.01,370.58,7844.0,362.4257,362.7677,361.5171,362.074,7844.0
2023-06-16 11:30:00,370.59,371.32,369.82,369.82,5724.0,362.0838,362.797,361.3314,361.3314,5724.0
2023-06-16 11:40:00,370.17,370.81,369.72,370.23,6000.0,361.6734,362.2987,361.2337,361.732,6000.0
2023-06-16 11:50:00,370.17,371.03,369.89,370.93,4938.0,361.6734,362.5137,361.3998,362.416,4938.0
2023-06-16 12:00:00,371.11,371.41,370.46,370.59,5502.0,362.5918,362.8849,361.9568,362.0838,5502.0
2023-06-16 12:10:00,370.72,370.91,370.33,370.91,9302.0,362.2108,362.3964,361.8297,362.3964,9302.0
2023-06-16 12:20:00,370.62,371.21,370.25,371.21,7048.0,362.1131,362.6895,361.7516,362.6895,7048.0
2023-06-16 12:30:00,371.63,372.38,371.63,372.25,3754.0,363.0999,363.8327,363.0999,363.7057,3754.0
2023-06-16 12:40:00,372.2,372.53,372.01,372.53,2892.0,363.6568,363.9792,363.4712,363.9792,2892.0
2023-06-16 12:50:00,372.48,373.31,372.48,373.06,2148.0,363.9304,364.7413,363.9304,364.4971,2148.0
2023-06-16 13:00:00,373.04,373.19,372.68,372.7,2312.0,364.4775,364.6241,364.1258,364.1453,2312.0
2023-06-16 13:10:00,372.59,372.6,372.04,372.06,4323.0,364.0379,364.0476,363.5005,363.52,4323.0
2023-06-16 13:20:00,372.06,372.06,370.72,370.8,9810.0,363.52,363.52,362.2108,362.2889,9810.0
2023-06-16 13:30:00,370.8,370.81,369.68,370.02,6942.0,362.2889,362.2987,361.1947,361.5269,6942.0
2023-06-16 13:40:00,369.95,370.51,369.48,370.25,8696.0,361.4585,362.0056,360.9992,361.7516,8696.0
2023-06-16 13:50:00,370.25,370.64,369.88,370.14,8127.0,361.7516,362.1326,361.3901,361.6441,8127.0
2023-06-16 14:00:00,370.17,370.79,370.1,370.59,9882.0,361.6734,362.2792,361.605,362.0838,9882.0
2023-06-16 14:10:00,370.67,370.91,370.45,370.83,11050.0,362.1619,362.3964,361.947,362.3183,11050.0
2023-06-16 14:20:00,371.39,371.43,371.11,371.11,2823.0,362.8654,362.9045,362.5918,362.5918,2823.0
2023-06-16 14:30:00,371.08,371.16,369.71,369.88,10269.0,362.5625,362.6407,361.224,361.3901,10269.0
2023-06-16 14:40:00,369.8,370.07,369.3,369.3,6772.0,361.3119,361.5757,360.8234,360.8234,6772.0
2023-06-16 14:50:00,369.4,370.44,368.88,369.22,15090.0,360.9211,361.9372,360.413,360.7452,15090.0
2023-06-16 15:00:00,369.26,370.0,369.08,369.41,6976.0,360.7843,361.5073,360.6084,360.9309,6976.0
2023-06-16 15:10:00,369.3,369.72,368.75,369.03,6447.0,360.8234,361.2337,360.286,360.5596,6447.0
2023-06-16 15:20:00,369.13,369.65,368.94,369.22,5435.0,360.6573,361.1653,360.4716,360.7452,5435.0
2023-06-16 15:30:00,369.26,370.08,369.26,370.08,6449.0,360.7843,361.5855,360.7843,361.5855,6449.0
2023-06-16 15:40:00,369.96,369.99,369.06,369.64,15052.0,361.4682,361.4975,360.5889,361.1556,15052.0
2023-06-16 15:50:00,369.69,369.88,368.86,369.19,83518.0,361.2044,361.3901,360.3935,360.7159,83518.0
2023-06-20 09:30:00,366.08,367.79,364.67,366.08,17091.0,357.6773,359.348,356.2997,357.6773,17091.0
2023-06-20 09:40:00,365.63,370.32,364.85,367.11,17708.0,357.2376,361.82,356.4755,358.6836,17708.0
2023-06-20 09:50:00,368.03,369.67,368.03,368.82,8364.0,359.5825,361.1849,359.5825,360.3544,8364.0
2023-06-20 10:00:00,369.06,369.06,366.81,367.32,8495.0,360.5889,360.5889,358.3905,358.8888,8495.0
2023-06-20 10:10:00,367.36,367.59,365.6,365.6,2653.0,358.9279,359.1526,357.2083,357.2083,2653.0
2023-06-20 10:20:00,365.36,366.01,364.5,364.63,8133.0,356.9738,357.6089,356.1336,356.2606,8133.0
2023-06-20 10:30:00,364.92,365.19,363.84,364.83,11664.0,356.5439,356.8077,355.4887,356.456,11664.0
2023-06-20 10:40:00,364.74,365.64,364.72,365.63,3795.0,356.368,357.2474,356.3485,357.2376,3795.0
2023-06-20 10:50:00,365.65,366.32,365.39,365.96,6530.0,357.2572,357.9118,357.0031,357.56,6530.0
2023-06-20 11:00:00,366.0,366.58,365.74,366.04,10469.0,357.5991,358.1658,357.3451,357.6382,10469.0
2023-06-20 11:10:00,366.03,366.03,365.65,365.91,1245.0,357.6284,357.6284,357.2572,357.5112,1245.0
2023-06-20 11:20:00,366.22,366.44,365.93,366.2,10333.0,357.8141,358.029,357.5307,357.7945,10333.0
2023-06-20 11:30:00,366.34,367.59,366.34,367.59,3545.0,357.9313,359.1526,357.9313,359.1526,3545.0
2023-06-20 11:40:00,367.79,368.4,367.79,368.4,2513.0,359.348,359.944,359.348,359.944,2513.0
2023-06-20 11:50:00,368.75,369.99,368.38,369.23,6491.0,360.286,361.4975,359.9245,360.755,6491.0
2023-06-20 12:00:00,369.11,369.18,367.82,367.85,7058.0,360.6377,360.7061,359.3774,359.4067,7058.0
2023-06-20 12:10:00,367.88,368.72,367.75,368.51,10216.0,359.436,360.2567,359.309,360.0515,10216.0
2023-06-20 12:20:00,368.32,368.94,367.99,368.38,4982.0,359.8659,360.4716,359.5434,359.9245,4982.0
2023-06-20 12:30:00,368.33,369.09,368.16,368.76,14424.0,359.8756,360.6182,359.7095,360.2958,14424.0
2023-06-20 12:40:00,368.97,369.31,368.54,368.54,16236.0,360.501,360.8331,360.0808,360.0808,16236.0
2023-06-20 12:50:00,368.55,369.43,368.46,369.3,6246.0,360.0906,360.9504,360.0027,360.8234,6246.0
2023-06-20 13:00:00,369.61,370.47,369.51,369.99,4286.0,361.1263,361.9665,361.0286,361.4975,4286.0
2023-06-20 13:10:00,369.77,370.32,369.53,370.32,12368.0,361.2826,361.82,361.0481,361.82,12368.0
2023-06-20 13:20:00,370.27,370.77,370.1,370.36,3844.0,361.7711,362.2596,361.605,361.859,3844.0
2023-06-20 13:30:00,370.41,370.75,370.4,370.74,1636.0,361.9079,362.2401,361.8981,362.2303,1636.0
2023-06-20 13:40:00,370.9,371.46,370.89,371.31,7542.0,362.3867,362.9338,362.3769,362.7872,7542.0
2023-06-20 13:50:00,371.47,371.5,370.54,370.68,7978.0,362.9436,362.9729,362.0349,362.1717,7978.0
2023-06-20 14:00:00,370.65,371.27,370.65,371.12,2797.0,362.1424,362.7482,362.1424,362.6016,2797.0
2023-06-20 14:10:00,371.16,371.31,370.87,370.98,2983.0,362.6407,362.7872,362.3573,362.4648,2983.0
2023-06-20 14:20:00,371.14,371.58,371.13,371.46,4331.0,362.6211,363.051,362.6114,362.9338,4331.0
2023-06-20 14:30:00,371.36,371.61,371.11,371.33,2489.0,362.8361,363.0804,362.5918,362.8068,2489.0
2023-06-20 14:40:00,371.32,371.43,370.82,371.21,5007.0,362.797,362.9045,362.3085,362.6895,5007.0
2023-06-20 14:50:00,371.34,371.47,370.97,371.16,4395.0,362.8166,362.9436,362.455,362.6407,4395.0
2023-06-20 15:00:00,371.15,371.33,370.71,370.93,3495.0,362.6309,362.8068,362.201,362.416,3495.0
2023-06-20 15:10:00,370.94,371.3,370.8,370.94,5796.0,362.4257,362.7775,362.2889,362.4257,5796.0
2023-06-20 15:20:00,370.94,371.47,370.81,371.33,7542.0,362.4257,362.9436,362.2987,362.8068,7542.0
2023-06-20 15:30:00,371.39,372.0,371.34,371.85,17541.0,362.8654,363.4614,362.8166,363.3148,17541.0
2023-06-20 15:40:00,371.88,372.98,371.82,372.73,31409.0,363.3442,364.4189,363.2855,364.1746,31409.0
2023-06-20 15:50:00,372.52,373.08,371.85,371.85,52282.0,363.9695,364.5166,363.3148,363.3148,52282.0
2023-06-21 09:30:00,370.02,371.7,366.77,370.97,12041.0,361.5269,363.1683,358.3515,362.455,12041.0
2023-06-21 09:40:00,371.82,373.55,371.29,372.69,15946.0,363.2855,364.9758,362.7677,364.1356,15946.0
2023-06-21 09:50:00,371.8,373.62,371.8,373.62,13711.0,363.266,365.0442,363.266,365.0442,13711.0
2023-06-21 10:00:00,373.77,375.1,373.59,375.05,22998.0,365.1908,366.4903,365.0149,366.4414,22998.0
2023-06-21 10:10:00,375.23,377.12,374.79,374.86,21058.0,366.6173,368.4639,366.1874,366.2558,21058.0
2023-06-21 10:20:00,374.97,376.35,374.97,376.13,5196.0,366.3632,367.7116,366.3632,367.4966,5196.0
2023-06-21 10:30:00,376.54,376.74,375.5,376.44,8929.0,367.8972,368.0926,366.8811,367.7995,8929.0
2023-06-21 10:40:00,376.47,376.47,374.2,374.48,9636.0,367.8288,367.8288,365.6109,365.8845,9636.0
2023-06-21 10:50:00,374.41,375.41,374.04,375.41,2899.0,365.8161,366.7931,365.4546,366.7931,2899.0
2023-06-21 11:00:00,375.61,375.92,373.89,374.18,3734.0,366.9885,367.2914,365.308,365.5914,3734.0
2023-06-21 11:10:00,374.48,375.08,373.87,373.96,5427.0,365.8845,366.4707,365.2885,365.3764,5427.0
2023-06-21 11:20:00,374.7,375.7,374.36,375.69,3445.0,366.0994,367.0765,365.7672,367.0667,3445.0
2023-06-21 11:30:00,374.54,375.4,374.54,375.1,1138.0,365.9431,366.7834,365.9431,366.4903,1138.0
2023-06-21 11:40:00,375.5,375.75,375.19,375.29,1305.0,366.8811,367.1253,366.5782,366.6759,1305.0
2023-06-21 11:50:00,374.96,375.11,374.44,374.51,2876.0,366.3535,366.5,365.8454,365.9138,2876.0
2023-06-21 12:00:00,374.65,375.25,374.59,374.93,1881.0,366.0506,366.6368,365.992,366.3242,1881.0
2023-06-21 12:10:00,374.48,374.88,374.33,374.72,866.0,365.8845,366.2753,365.7379,366.119,866.0
2023-06-21 12:20:00,374.69,374.82,374.43,374.81,1541.0,366.0897,366.2167,365.8356,366.2069,1541.0
2023-06-21 12:30:00,375.0,375.01,374.13,374.31,1400.0,366.3925,366.4023,365.5425,365.7184,1400.0
2023-06-21 12:40:00,374.46,374.46,373.53,373.89,4759.0,365.8649,365.8649,364.9563,365.308,4759.0
2023-06-21 12:50:00,374.09,374.3,373.37,373.37,4300.0,365.5034,365.7086,364.8,364.8,4300.0
2023-06-21 13:00:00,372.88,373.44,372.71,373.1,13033.0,364.3212,364.8684,364.1551,364.5362,13033.0
2023-06-21 13:10:00,373.43,373.48,372.75,373.17,1530.0,364.8586,364.9074,364.1942,364.6046,1530.0
2023-06-21 13:20:00,373.33,374.16,373.17,373.8,4538.0,364.7609,365.5718,364.6046,365.2201,4538.0
2023-06-21 13:30:00,373.67,373.89,373.64,373.8,1402.0,365.0931,365.308,365.0638,365.2201,1402.0
2023-06-21 13:40:00,373.81,374.42,373.81,374.3,2473.0,365.2299,365.8259,365.2299,365.7086,2473.0
2023-06-21 13:50:00,374.18,374.29,373.97,374.26,911.0,365.5914,365.6988,365.3862,365.6695,911.0
2023-06-21 14:00:00,374.43,374.88,374.19,374.88,6155.0,365.8356,366.2753,365.6011,366.2753,6155.0
2023-06-21 14:10:00,374.67,375.49,374.67,375.42,4815.0,366.0701,366.8713,366.0701,366.8029,4815.0
2023-06-21 14:20:00,375.65,375.85,375.49,375.71,2302.0,367.0276,367.223,366.8713,367.0862,2302.0
2023-06-21 14:30:00,375.83,375.83,374.92,375.06,5748.0,367.2035,367.2035,366.3144,366.4512,5748.0
2023-06-21 14:40:00,374.96,375.4,374.93,375.12,3118.0,366.3535,366.7834,366.3242,366.5098,3118.0
2023-06-21 14:50:00,375.31,375.62,375.06,375.33,3255.0,366.6954,366.9983,366.4512,366.715,3255.0
2023-06-21 15:00:00,375.17,375.34,374.75,374.94,5818.0,366.5586,366.7247,366.1483,366.3339,5818.0
2023-06-21 15:10:00,374.67,375.43,374.67,375.42,2224.0,366.0701,366.8127,366.0701,366.8029,2224.0
2023-06-21 15:20:00,375.1,375.28,375.02,375.13,2699.0,366.4903,366.6661,366.4121,366.5196,2699.0
2023-06-21 15:30:00,375.26,375.36,374.11,374.4,13928.0,366.6466,366.7443,365.523,365.8063,13928.0
2023-06-21 15:40:00,374.36,375.64,374.33,375.43,16790.0,365.7672,367.0179,365.7379,366.8127,16790.0
2023-06-21 15:50:00,375.52,376.0,374.16,374.41,56282.0,366.9006,367.3696,365.5718,365.8161,56282.0
2023-06-22 09:30:00,374.07,374.07,370.53,371.4,17192.0,365.4839,365.4839,362.0251,362.8752,17192.0
2023-06-22 09:40:00,371.02,371.37,368.81,369.09,9308.0,362.5039,362.8459,360.3446,360.6182,9308.0
2023-06-22 09:50:00,369.61,372.37,369.59,372.12,22812.0,361.1263,363.8229,361.1067,363.5787,22812.0
2023-06-22 10:00:00,371.48,371.98,370.24,371.31,4731.0,362.9533,363.4419,361.7418,362.7872,4731.0
2023-06-22 10:10:00,370.81,372.95,370.81,372.26,9419.0,362.2987,364.3896,362.2987,363.7154,9419.0
2023-06-22 10:20:00,372.52,373.13,372.3,372.46,2800.0,363.9695,364.5655,363.7545,363.9108,2800.0
2023-06-22 10:30:00,372.66,374.25,372.65,374.25,4648.0,364.1063,365.6598,364.0965,365.6598,4648.0
2023-06-22 10:40:00,373.93,374.32,373.18,374.07,3716.0,365.3471,365.7282,364.6143,365.4839,3716.0
2023-06-22 10:50:00,373.88,374.26,372.86,372.86,3370.0,365.2983,365.6695,364.3017,364.3017,3370.0
2023-06-22 11:00:00,373.13,373.71,373.09,373.29,5761.0,364.5655,365.1322,364.5264,364.7218,5761.0
2023-06-22 11:10:00,373.24,373.24,372.7,373.18,4657.0,364.6729,364.6729,364.1453,364.6143,4657.0
2023-06-22 11:20:00,373.37,374.02,373.22,373.25,5020.0,364.8,365.435,364.6534,364.6827,5020.0
2023-06-22 11:30:00,373.44,374.11,373.44,373.94,1923.0,364.8684,365.523,364.8684,365.3569,1923.0
2023-06-22 11:40:00,374.16,374.16,373.68,373.98,3594.0,365.5718,365.5718,365.1028,365.396,3594.0
2023-06-22 11:50:00,373.89,374.14,373.54,373.55,1453.0,365.308,365.5523,364.9661,364.9758,1453.0
2023-06-22 12:00:00,373.47,373.47,372.97,373.25,500.0,364.8977,364.8977,364.4091,364.6827,500.0
2023-06-22 12:10:00,373.46,373.81,373.21,373.21,2607.0,364.8879,365.2299,364.6436,364.6436,2607.0
2023-06-22 12:20:00,373.14,373.96,373.14,373.88,2738.0,364.5752,365.3764,364.5752,365.2983,2738.0
2023-06-22 12:30:00,374.01,374.16,373.84,374.09,2944.0,365.4253,365.5718,365.2592,365.5034,2944.0
2023-06-22 12:40:00,374.29,374.29,373.78,373.85,3170.0,365.6988,365.6988,365.2005,365.2689,3170.0
2023-06-22 12:50:00,373.84,374.46,373.66,373.91,2873.0,365.2592,365.8649,365.0833,365.3276,2873.0
2023-06-22 13:00:00,374.26,374.26,373.02,373.18,4627.0,365.6695,365.6695,364.458,364.6143,4627.0
2023-06-22 13:10:00,372.66,372.73,372.22,372.55,937.0,364.1063,364.1746,363.6764,363.9988,937.0
2023-06-22 13:20:00,372.6,373.43,372.59,373.38,1717.0,364.0476,364.8586,364.0379,364.8097,1717.0
2023-06-22 13:30:00,373.29,373.56,373.05,373.24,1400.0,364.7218,364.9856,364.4873,364.6729,1400.0
2023-06-22 13:40:00,373.38,373.77,373.37,373.77,2028.0,364.8097,365.1908,364.8,365.1908,2028.0
2023-06-22 13:50:00,373.75,373.84,373.53,373.84,751.0,365.1712,365.2592,364.9563,365.2592,751.0
2023-06-22 14:00:00,374.14,374.14,373.4,373.4,2531.0,365.5523,365.5523,364.8293,364.8293,2531.0
2023-06-22 14:10:00,373.41,373.41,372.81,372.88,3687.0,364.839,364.839,364.2528,364.3212,3687.0
2023-06-22 14:20:00,372.7,373.67,372.7,373.67,1196.0,364.1453,365.0931,364.1453,365.0931,1196.0
2023-06-22 14:30:00,374.04,374.11,373.52,374.11,2654.0,365.4546,365.523,364.9465,365.523,2654.0
2023-06-22 14:40:00,374.09,374.24,373.0,373.0,9262.0,365.5034,365.65,364.4385,364.4385,9262.0
2023-06-22 14:50:00,372.99,373.29,372.86,373.12,4052.0,364.4287,364.7218,364.3017,364.5557,4052.0
2023-06-22 15:00:00,373.25,373.25,372.12,372.22,7245.0,364.6827,364.6827,363.5787,363.6764,7245.0
2023-06-22 15:10:00,372.32,372.64,372.08,372.38,3840.0,363.7741,364.0867,363.5396,363.8327,3840.0
2023-06-22 15:20:00,372.27,372.27,371.64,371.77,3726.0,363.7252,363.7252,363.1097,363.2367,3726.0
2023-06-22 15:30:00,371.53,371.53,371.17,371.43,18016.0,363.0022,363.0022,362.6505,362.9045,18016.0
2023-06-22 15:40:00,371.46,371.78,370.78,370.97,33806.0,362.9338,363.2465,362.2694,362.455,33806.0
2023-06-22 15:50:00,371.02,371.65,370.41,371.0,79990.0,362.5039,363.1194,361.9079,362.4844,79990.0
2023-06-23 09:30:00,366.8,367.02,364.7,366.49,11090.0,358.3808,358.5957,356.329,358.0779,11090.0
2023-06-23 09:40:00,367.41,367.89,365.22,367.89,8350.0,358.9768,359.4457,356.837,359.4457,8350.0
2023-06-23 09:50:00,367.47,368.76,367.07,367.74,13541.0,359.0354,360.2958,358.6446,359.2992,13541.0
2023-06-23 10:00:00,368.03,368.6,367.46,367.47,7629.0,359.5825,360.1394,359.0256,359.0354,7629.0
2023-06-23 10:10:00,367.18,367.54,366.04,367.34,6686.0,358.752,359.1038,357.6382,358.9084,6686.0
2023-06-23 10:20:00,367.48,368.01,367.0,367.59,24548.0,359.0452,359.563,358.5762,359.1526,24548.0
2023-06-23 10:30:00,367.64,368.87,367.61,368.62,7871.0,359.2015,360.4032,359.1722,360.159,7871.0
2023-06-23 10:40:00,369.03,369.08,368.38,368.38,4463.0,360.5596,360.6084,359.9245,359.9245,4463.0
2023-06-23 10:50:00,368.34,368.55,367.18,368.55,3528.0,359.8854,360.0906,358.752,360.0906,3528.0
2023-06-23 11:00:00,368.74,368.86,367.87,367.95,4545.0,360.2762,360.3935,359.4262,359.5044,4545.0
2023-06-23 11:10:00,367.96,368.89,367.86,368.55,5966.0,359.5141,360.4228,359.4164,360.0906,5966.0
2023-06-23 11:20:00,368.73,368.87,367.97,368.43,4965.0,360.2665,360.4032,359.5239,359.9733,4965.0
2023-06-23 11:30:00,368.39,368.83,368.28,368.6,4161.0,359.9343,360.3642,359.8268,360.1394,4161.0
2023-06-23 11:40:00,368.74,368.91,368.24,368.24,7828.0,360.2762,360.4423,359.7877,359.7877,7828.0
2023-06-23 11:50:00,368.22,368.99,368.06,368.86,9378.0,359.7682,360.5205,359.6118,360.3935,9378.0
2023-06-23 12:00:00,368.98,369.18,368.44,368.46,3249.0,360.5107,360.7061,359.9831,360.0027,3249.0
2023-06-23 12:10:00,368.55,369.03,368.18,368.97,1900.0,360.0906,360.5596,359.7291,360.501,1900.0
2023-06-23 12:20:00,368.94,369.2,368.59,368.93,4076.0,360.4716,360.7257,360.1297,360.4619,4076.0
2023-06-23 12:30:00,369.05,369.05,368.26,368.5,2961.0,360.5791,360.5791,359.8073,360.0417,2961.0
2023-06-23 12:40:00,368.5,368.97,368.4,368.5,5739.0,360.0417,360.501,359.944,360.0417,5739.0
2023-06-23 12:50:00,368.52,368.7,368.11,368.68,2916.0,360.0613,360.2372,359.6607,360.2176,2916.0
2023-06-23 13:00:00,368.77,369.06,368.49,368.59,2874.0,360.3055,360.5889,360.032,360.1297,2874.0
2023-06-23 13:10:00,368.59,369.13,368.37,369.03,2862.0,360.1297,360.6573,359.9147,360.5596,2862.0
2023-06-23 13:20:00,369.01,369.45,368.99,369.19,25771.0,360.54,360.9699,360.5205,360.7159,25771.0
2023-06-23 13:30:00,369.27,370.28,369.1,370.02,3900.0,360.7941,361.7809,360.628,361.5269,3900.0
2023-06-23 13:40:00,370.15,370.56,369.99,370.56,2960.0,361.6539,362.0545,361.4975,362.0545,2960.0
2023-06-23 13:50:00,370.58,370.58,369.99,370.06,1655.0,362.074,362.074,361.4975,361.5659,1655.0
2023-06-23 14:00:00,370.06,370.06,369.24,369.69,3775.0,361.5659,361.5659,360.7648,361.2044,3775.0
2023-06-23 14:10:00,369.5,369.56,368.79,368.91,4213.0,361.0188,361.0774,360.3251,360.4423,4213.0
2023-06-23 14:20:00,368.94,369.11,368.69,368.91,3999.0,360.4716,360.6377,360.2274,360.4423,3999.0
2023-06-23 14:30:00,368.8,369.19,368.58,368.62,3309.0,360.3349,360.7159,360.1199,360.159,3309.0
2023-06-23 14:40:00,368.79,368.79,367.98,368.16,2825.0,360.3251,360.3251,359.5337,359.7095,2825.0
2023-06-23 14:50:00,367.92,368.22,367.43,367.92,3201.0,359.4751,359.7682,358.9963,359.4751,3201.0
2023-06-23 15:00:00,367.62,367.62,366.84,367.14,11366.0,359.1819,359.1819,358.4198,358.713,11366.0
2023-06-23 15:10:00,367.11,367.46,366.97,367.3,16734.0,358.6836,359.0256,358.5469,358.8693,16734.0
2023-06-23 15:20:00,367.36,367.38,366.69,367.0,13565.0,358.9279,358.9474,358.2733,358.5762,13565.0
2023-06-23 15:30:00,367.02,368.21,367.01,368.16,15316.0,358.5957,359.7584,358.5859,359.7095,15316.0
2023-06-23 15:40:00,368.24,369.45,368.13,369.19,16816.0,359.7877,360.9699,359.6802,360.7159,16816.0
2023-06-23 15:50:00,369.06,370.67,368.87,370.18,52779.0,360.5889,362.1619,360.4032,361.6832,52779.0
2023-06-26 09:30:00,370.36,372.79,370.36,372.79,11533.0,361.859,364.2333,361.859,364.2333,11533.0
2023-06-26 09:40:00,373.8,375.63,373.71,375.44,7472.0,365.2201,367.0081,365.1322,366.8224,7472.0
2023-06-26 09:50:00,375.45,377.57,375.44,377.42,28770.0,366.8322,368.9036,366.8224,368.757,28770.0
2023-06-26 10:00:00,377.21,377.76,376.75,377.18,13499.0,368.5518,369.0892,368.1024,368.5225,13499.0
2023-06-26 10:10:00,377.08,377.37,376.43,376.99,5825.0,368.4248,368.7081,367.7897,368.3369,5825.0
2023-06-26 10:20:00,376.6,377.72,375.46,375.6,16036.0,367.9558,369.0501,366.842,366.9788,16036.0
2023-06-26 10:30:00,375.66,376.45,375.43,375.43,5402.0,367.0374,367.8093,366.8127,366.8127,5402.0
2023-06-26 10:40:00,375.33,376.42,374.86,376.42,4090.0,366.715,367.78,366.2558,367.78,4090.0
2023-06-26 10:50:00,376.26,377.02,376.25,376.99,5858.0,367.6236,368.3662,367.6139,368.3369,5858.0
2023-06-26 11:00:00,377.04,377.42,375.23,375.37,16366.0,368.3857,368.757,366.6173,366.7541,16366.0
2023-06-26 11:10:00,375.57,376.45,375.52,375.92,11175.0,366.9495,367.8093,366.9006,367.2914,11175.0
2023-06-26 11:20:00,375.52,375.82,374.8,375.4,5939.0,366.9006,367.1937,366.1971,366.7834,5939.0
2023-06-26 11:30:00,375.51,375.66,374.88,375.27,9561.0,366.8908,367.0374,366.2753,366.6563,9561.0
2023-06-26 11:40:00,375.43,376.07,374.85,375.43,5297.0,366.8127,367.438,366.246,366.8127,5297.0
2023-06-26 11:50:00,375.24,376.1,374.92,375.95,4918.0,366.627,367.4673,366.3144,367.3207,4918.0
2023-06-26 12:00:00,375.83,375.91,374.39,374.59,13016.0,367.2035,367.2817,365.7965,365.992,13016.0
2023-06-26 12:10:00,374.17,375.24,373.95,374.93,3976.0,365.5816,366.627,365.3666,366.3242,3976.0
2023-06-26 12:20:00,374.56,375.57,374.56,375.42,4187.0,365.9626,366.9495,365.9626,366.8029,4187.0
2023-06-26 12:30:00,375.56,375.56,374.74,374.92,6366.0,366.9397,366.9397,366.1385,366.3144,6366.0
2023-06-26 12:40:00,374.96,375.46,374.66,375.37,6242.0,366.3535,366.842,366.0604,366.7541,6242.0
2023-06-26 12:50:00,375.31,375.61,375.15,375.57,3824.0,366.6954,366.9885,366.5391,366.9495,3824.0
2023-06-26 13:00:00,375.68,376.04,375.28,375.28,3700.0,367.0569,367.4087,366.6661,366.6661,3700.0
2023-06-26 13:10:00,375.17,375.75,375.17,375.38,5901.0,366.5586,367.1253,366.5586,366.7638,5901.0
2023-06-26 13:20:00,375.42,375.8,375.0,375.35,4054.0,366.8029,367.1742,366.3925,366.7345,4054.0
2023-06-26 13:30:00,375.65,375.8,375.05,375.66,5714.0,367.0276,367.1742,366.4414,367.0374,5714.0
2023-06-26 13:40:00,375.66,376.2,375.44,375.83,4640.0,367.0374,367.565,366.8224,367.2035,4640.0
2023-06-26 13:50:00,375.8,375.8,374.94,375.44,5555.0,367.1742,367.1742,366.3339,366.8224,5555.0
2023-06-26 14:00:00,375.41,376.06,375.41,375.52,5884.0,366.7931,367.4282,366.7931,366.9006,5884.0
2023-06-26 14:10:00,375.5,375.58,375.27,375.35,3105.0,366.8811,366.9592,366.6563,366.7345,3105.0
2023-06-26 14:20:00,375.18,375.65,375.0,375.64,5469.0,366.5684,367.0276,366.3925,367.0179,5469.0
2023-06-26 14:30:00,375.51,376.54,375.51,376.43,5005.0,366.8908,367.8972,366.8908,367.7897,5005.0
2023-06-26 14:40:00,376.5,377.38,376.37,377.17,19177.0,367.8581,368.7179,367.7311,368.5127,19177.0
2023-06-26 14:50:00,377.28,377.3,376.7,377.19,4510.0,368.6202,368.6398,368.0535,368.5323,4510.0
2023-06-26 15:00:00,377.3,377.73,377.28,377.72,4645.0,368.6398,369.0599,368.6202,369.0501,4645.0
2023-06-26 15:10:00,377.84,377.95,377.57,377.57,7272.0,369.1674,369.2748,368.9036,368.9036,7272.0
2023-06-26 15:20:00,377.52,377.86,377.45,377.62,7329.0,368.8547,369.1869,368.7863,368.9524,7329.0
2023-06-26 15:30:00,377.59,377.86,377.3,377.57,11796.0,368.9231,369.1869,368.6398,368.9036,11796.0
2023-06-26 15:40:00,377.66,377.68,376.33,376.47,12692.0,368.9915,369.011,367.692,367.8288,12692.0
2023-06-26 15:50:00,376.38,376.74,375.36,375.53,67294.0,367.7409,368.0926,366.7443,366.9104,67294.0
2023-06-27 09:30:00,374.32,377.31,374.32,376.93,6853.0,365.7282,368.6495,365.7282,368.2782,6853.0
2023-06-27 09:40:00,376.94,376.98,376.07,376.29,1339.0,368.288,368.3271,367.438,367.6529,1339.0
2023-06-27 09:50:00,376.09,376.82,375.97,376.5,14701.0,367.4575,368.1708,367.3403,367.8581,14701.0
2023-06-27 10:00:00,376.46,377.38,375.92,376.95,22516.0,367.819,368.7179,367.2914,368.2978,22516.0
2023-06-27 10:10:00,376.5,377.94,376.25,377.7,7430.0,367.8581,369.2651,367.6139,369.0306,7430.0
2023-06-27 10:20:00,377.5,377.75,376.78,376.84,6875.0,368.8352,369.0794,368.1317,368.1903,6875.0
2023-06-27 10:30:00,376.88,377.46,376.87,377.11,8740.0,368.2294,368.7961,368.2196,368.4541,8740.0
2023-06-27 10:40:00,377.37,378.0,377.14,377.65,9304.0,368.7081,369.3237,368.4834,368.9817,9304.0
2023-06-27 10:50:00,377.63,378.67,377.59,378.6,12842.0,368.9622,369.9783,368.9231,369.9099,12842.0
2023-06-27 11:00:00,378.82,380.0,378.75,378.75,14646.0,370.1249,371.2778,370.0565,370.0565,14646.0
2023-06-27 11:10:00,378.51,378.93,378.18,378.55,2052.0,369.822,370.2323,369.4996,369.8611,2052.0
2023-06-27 11:20:00,378.41,378.69,378.16,378.61,5638.0,369.7243,369.9978,369.48,369.9197,5638.0
2023-06-27 11:30:00,378.8,379.4,378.8,378.98,4059.0,370.1053,370.6916,370.1053,370.2812,4059.0
2023-06-27 11:40:00,378.93,379.14,378.66,379.12,1430.0,370.2323,370.4375,369.9685,370.418,1430.0
2023-06-27 11:50:00,378.88,379.53,378.87,379.22,2300.0,370.1835,370.8186,370.1737,370.5157,2300.0
2023-06-27 12:00:00,379.09,379.27,378.74,379.2,6904.0,370.3887,370.5645,370.0467,370.4961,6904.0
2023-06-27 12:10:00,379.21,379.48,379.09,379.48,7321.0,370.5059,370.7697,370.3887,370.7697,7321.0
2023-06-27 12:20:00,379.53,380.0,379.41,379.71,8968.0,370.8186,371.2778,370.7013,370.9944,8968.0
2023-06-27 12:30:00,379.54,380.64,379.14,380.64,8901.0,370.8283,371.9031,370.4375,371.9031,8901.0
2023-06-27 12:40:00,380.68,380.71,379.96,379.96,2338.0,371.9422,371.9715,371.2387,371.2387,2338.0
2023-06-27 12:50:00,380.0,380.3,379.58,380.17,15008.0,371.2778,371.5709,370.8674,371.4439,15008.0
2023-06-27 13:00:00,380.33,380.63,379.95,379.95,5038.0,371.6002,371.8933,371.2289,371.2289,5038.0
2023-06-27 13:10:00,379.92,380.3,379.74,379.86,4551.0,371.1996,371.5709,371.0237,371.141,4551.0
2023-06-27 13:20:00,379.66,380.6,379.66,380.35,14003.0,370.9456,371.864,370.9456,371.6197,14003.0
2023-06-27 13:30:00,380.39,381.6,380.31,381.56,17885.0,371.6588,372.8411,371.5807,372.802,17885.0
2023-06-27 13:40:00,381.34,382.01,381.25,381.75,7828.0,372.587,373.2416,372.4991,372.9876,7828.0
2023-06-27 13:50:00,381.87,381.9,381.31,381.33,16942.0,373.1049,373.1342,372.5577,372.5773,16942.0
2023-06-27 14:00:00,381.44,382.05,381.38,381.94,7318.0,372.6847,373.2807,372.6261,373.1733,7318.0
2023-06-27 14:10:00,381.98,382.01,381.7,381.91,3054.0,373.2123,373.2416,372.9388,373.1439,3054.0
2023-06-27 14:20:00,381.86,382.09,381.86,382.05,2279.0,373.0951,373.3198,373.0951,373.2807,2279.0
2023-06-27 14:30:00,382.03,382.13,381.39,381.39,4999.0,373.2612,373.3589,372.6359,372.6359,4999.0
2023-06-27 14:40:00,381.38,381.8,381.24,381.51,9052.0,372.6261,373.0365,372.4893,372.7531,9052.0
2023-06-27 14:50:00,381.47,381.63,380.84,380.96,3958.0,372.714,372.8704,372.0985,372.2157,3958.0
2023-06-27 15:00:00,381.19,381.3,380.71,380.95,6031.0,372.4405,372.5479,371.9715,372.206,6031.0
2023-06-27 15:10:00,380.91,380.91,380.26,380.36,12854.0,372.1669,372.1669,371.5318,371.6295,12854.0
2023-06-27 15:20:00,380.42,380.78,380.25,380.71,20304.0,371.6881,372.0399,371.522,371.9715,20304.0
2023-06-27 15:30:00,380.74,381.12,380.65,380.91,11038.0,372.0008,372.3721,371.9129,372.1669,11038.0
2023-06-27 15:40:00,381.03,381.57,381.0,381.41,10944.0,372.2841,372.8117,372.2548,372.6554,10944.0
2023-06-27 15:50:00,380.97,381.32,380.05,380.18,57705.0,372.2255,372.5675,371.3266,371.4536,57705.0
2023-06-28 09:30:00,380.57,381.04,378.22,381.04,12552.0,371.8347,372.2939,369.5386,372.2939,12552.0
2023-06-28 09:40:00,381.36,382.0,379.77,379.77,5254.0,372.6066,373.2319,371.0531,371.0531,5254.0
2023-06-28 09:50:00,379.9,380.73,378.7,380.73,20348.0,371.1801,371.991,370.0076,371.991,20348.0
2023-06-28 10:00:00,381.12,381.45,380.49,380.86,5738.0,372.3721,372.6945,371.7565,372.118,5738.0
2023-06-28 10:10:00,380.88,380.94,379.6,380.45,8765.0,372.1376,372.1962,370.887,371.7175,8765.0
2023-06-28 10:20:00,380.65,381.08,380.1,381.08,8327.0,371.9129,372.333,371.3755,372.333,8327.0
2023-06-28 10:30:00,381.08,381.56,380.87,381.13,10804.0,372.333,372.802,372.1278,372.3818,10804.0
2023-06-28 10:40:00,381.11,381.72,380.63,380.89,7420.0,372.3623,372.9583,371.8933,372.1474,7420.0
2023-06-28 10:50:00,380.73,380.77,380.03,380.41,3846.0,371.991,372.0301,371.3071,371.6784,3846.0
2023-06-28 11:00:00,380.72,381.02,380.42,380.42,12904.0,371.9813,372.2744,371.6881,371.6881,12904.0
2023-06-28 11:10:00,380.46,380.59,379.85,380.19,9971.0,371.7272,371.8542,371.1312,371.4634,9971.0
2023-06-28 11:20:00,380.04,380.04,378.86,378.92,4177.0,371.3169,371.3169,370.1639,370.2226,4177.0
2023-06-28 11:30:00,378.86,380.39,378.7,380.38,22173.0,370.1639,371.6588,370.0076,371.6491,22173.0
2023-06-28 11:40:00,380.28,381.0,380.25,380.5,4773.0,371.5514,372.2548,371.522,371.7663,4773.0
2023-06-28 11:50:00,380.23,380.47,379.84,380.45,14082.0,371.5025,371.737,371.1215,371.7175,14082.0
2023-06-28 12:00:00,380.36,381.36,380.21,381.1,17743.0,371.6295,372.6066,371.483,372.3525,17743.0
2023-06-28 12:10:00,381.31,382.06,381.22,382.01,16391.0,372.5577,373.2905,372.4698,373.2416,16391.0
2023-06-28 12:20:00,382.04,382.51,381.59,381.78,7203.0,373.271,373.7302,372.8313,373.0169,7203.0
2023-06-28 12:30:00,381.96,382.53,381.9,382.38,2807.0,373.1928,373.7497,373.1342,373.6032,2807.0
2023-06-28 12:40:00,382.27,382.42,381.0,381.17,8778.0,373.4957,373.6422,372.2548,372.4209,8778.0
2023-06-28 12:50:00,381.18,381.34,380.59,381.21,7850.0,372.4307,372.587,371.8542,372.46,7850.0
2023-06-28 13:00:00,381.11,381.22,380.48,380.88,3284.0,372.3623,372.4698,371.7468,372.1376,3284.0
2023-06-28 13:10:00,380.53,380.93,380.44,380.86,3054.0,371.7956,372.1864,371.7077,372.118,3054.0
2023-06-28 13:20:00,380.86,381.19,380.63,381.05,7153.0,372.118,372.4405,371.8933,372.3037,7153.0
2023-06-28 13:30:00,381.21,381.59,380.76,381.59,6667.0,372.46,372.8313,372.0203,372.8313,6667.0
2023-06-28 13:40:00,381.74,382.07,381.6,381.73,4614.0,372.9778,373.3003,372.8411,372.9681,4614.0
2023-06-28 13:50:00,381.86,382.03,381.26,382.03,9094.0,373.0951,373.2612,372.5089,373.2612,9094.0
2023-06-28 14:00:00,381.99,382.3,381.79,381.84,3365.0,373.2221,373.525,373.0267,373.0755,3365.0
2023-06-28 14:10:00,381.81,382.28,381.81,382.28,3241.0,373.0462,373.5054,373.0462,373.5054,3241.0
2023-06-28 14:20:00,382.25,382.67,381.94,382.65,5845.0,373.4761,373.8865,373.1733,373.867,5845.0
2023-06-28 14:30:00,382.7,382.98,382.53,382.65,7474.0,373.9158,374.1894,373.7497,373.867,7474.0
2023-06-28 14:40:00,382.65,382.76,382.1,382.29,6664.0,373.867,373.9744,373.3296,373.5152,6664.0
2023-06-28 14:50:00,382.11,382.49,382.02,382.23,7106.0,373.3393,373.7106,373.2514,373.4566,7106.0
2023-06-28 15:00:00,382.49,382.49,381.17,381.32,7331.0,373.7106,373.7106,372.4209,372.5675,7331.0
2023-06-28 15:10:00,381.35,381.48,380.91,381.32,10170.0,372.5968,372.7238,372.1669,372.5675,10170.0
2023-06-28 15:20:00,381.38,381.5,380.77,381.14,9232.0,372.6261,372.7434,372.0301,372.3916,9232.0
2023-06-28 15:30:00,381.25,381.54,380.93,381.11,7716.0,372.4991,372.7824,372.1864,372.3623,7716.0
2023-06-28 15:40:00,381.36,382.3,381.36,382.14,14718.0,372.6066,373.525,372.6066,373.3687,14718.0
2023-06-28 15:50:00,382.04,382.64,381.24,382.63,41734.0,373.271,373.8572,372.4893,373.8474,41734.0
2023-06-29 09:30:00,380.9,381.71,378.49,381.71,17007.0,372.1571,372.9485,369.8024,372.9485,17007.0
2023-06-29 09:40:00,382.89,383.09,381.17,382.67,5277.0,374.1014,374.2969,372.4209,373.8865,5277.0
2023-06-29 09:50:00,383.0,384.64,383.0,383.62,11743.0,374.2089,375.8113,374.2089,374.8147,11743.0
2023-06-29 10:00:00,384.03,385.14,383.71,384.03,11900.0,375.2153,376.2998,374.9026,375.2153,11900.0
2023-06-29 10:10:00,384.43,385.53,384.29,384.9,4810.0,375.6061,376.6808,375.4693,376.0653,4810.0
2023-06-29 10:20:00,385.18,385.39,383.57,384.08,4280.0,376.3389,376.5441,374.7658,375.2641,4280.0
2023-06-29 10:30:00,384.05,385.35,384.04,385.33,4276.0,375.2348,376.505,375.225,376.4854,4276.0
2023-06-29 10:40:00,385.32,386.1,383.65,383.66,11760.0,376.4757,377.2378,374.844,374.8538,11760.0
2023-06-29 10:50:00,383.99,385.36,383.61,384.96,5400.0,375.1762,376.5148,374.8049,376.1239,5400.0
2023-06-29 11:00:00,385.06,385.22,384.43,384.71,4707.0,376.2216,376.378,375.6061,375.8797,4707.0
2023-06-29 11:10:00,384.14,385.84,384.14,384.63,2400.0,375.3228,376.9837,375.3228,375.8015,2400.0
2023-06-29 11:20:00,384.66,384.66,383.51,384.52,3699.0,375.8308,375.8308,374.7072,375.694,3699.0
2023-06-29 11:30:00,384.78,384.82,384.29,384.59,4551.0,375.9481,375.9871,375.4693,375.7624,4551.0
2023-06-29 11:40:00,384.76,384.96,384.01,384.44,2990.0,375.9285,376.1239,375.1957,375.6159,2990.0
2023-06-29 11:50:00,384.73,385.54,384.38,384.96,4234.0,375.8992,376.6906,375.5572,376.1239,4234.0
2023-06-29 12:00:00,385.26,385.43,384.88,385.37,3696.0,376.417,376.5831,376.0458,376.5245,3696.0
2023-06-29 12:10:00,385.65,385.7,385.06,385.55,2200.0,376.7981,376.8469,376.2216,376.7004,2200.0
2023-06-29 12:20:00,385.57,386.16,385.57,385.91,4457.0,376.7199,377.2964,376.7199,377.0521,4457.0
2023-06-29 12:30:00,385.71,386.07,385.6,385.61,13498.0,376.8567,377.2085,376.7492,376.759,13498.0
2023-06-29 12:40:00,385.45,385.84,385.16,385.63,5053.0,376.6027,376.9837,376.3193,376.7786,5053.0
2023-06-29 12:50:00,385.75,386.23,385.63,385.91,2222.0,376.8958,377.3648,376.7786,377.0521,2222.0
2023-06-29 13:00:00,385.45,385.9,384.82,385.42,2296.0,376.6027,377.0424,375.9871,376.5734,2296.0
2023-06-29 13:10:00,385.69,385.8,385.17,385.48,2181.0,376.8372,376.9447,376.3291,376.632,2181.0
2023-06-29 13:20:00,385.63,386.13,385.44,386.13,2019.0,376.7786,377.2671,376.5929,377.2671,2019.0
2023-06-29 13:30:00,385.92,386.03,385.68,386.03,3280.0,377.0619,377.1694,376.8274,377.1694,3280.0
2023-06-29 13:40:00,386.0,386.44,385.77,386.28,5129.0,377.1401,377.57,376.9153,377.4136,5129.0
2023-06-29 13:50:00,386.25,386.37,385.01,385.25,3259.0,377.3843,377.5016,376.1728,376.4073,3259.0
2023-06-29 14:00:00,385.1,385.12,384.25,384.44,5664.0,376.2607,376.2803,375.4302,375.6159,5664.0
2023-06-29 14:10:00,384.41,385.1,384.29,384.88,8807.0,375.5866,376.2607,375.4693,376.0458,8807.0
2023-06-29 14:20:00,384.76,385.14,384.54,384.85,6935.0,375.9285,376.2998,375.7136,376.0165,6935.0
2023-06-29 14:30:00,384.85,385.09,384.46,384.85,6411.0,376.0165,376.2509,375.6354,376.0165,6411.0
2023-06-29 14:40:00,384.9,385.32,384.41,385.32,7687.0,376.0653,376.4757,375.5866,376.4757,7687.0
2023-06-29 14:50:00,385.19,385.29,384.83,385.29,2636.0,376.3487,376.4464,375.9969,376.4464,2636.0
2023-06-29 15:00:00,385.72,386.27,385.59,386.27,1808.0,376.8665,377.4039,376.7395,377.4039,1808.0
2023-06-29 15:10:00,386.29,386.8,386.04,386.17,1800.0,377.4234,377.9217,377.1791,377.3062,1800.0
2023-06-29 15:20:00,386.54,386.74,386.34,386.74,3805.0,377.6677,377.8631,377.4723,377.8631,3805.0
2023-06-29 15:30:00,386.73,387.02,385.4,385.64,8344.0,377.8533,378.1366,376.5538,376.7883,8344.0
2023-06-29 15:40:00,385.58,386.71,385.42,386.68,12498.0,376.7297,377.8338,376.5734,377.8045,12498.0
2023-06-29 15:50:00,386.67,387.3,386.29,386.85,38757.0,377.7947,378.4102,377.4234,377.9706,38757.0
2023-06-30 09:30:00,389.77,390.09,388.53,389.83,13679.0,380.8235,381.1362,379.612,380.8821,13679.0
2023-06-30 09:40:00,389.24,389.65,387.44,388.62,6776.0,380.3057,380.7063,378.547,379.6999,6776.0
2023-06-30 09:50:00,388.91,389.52,388.15,388.89,7418.0,379.9833,380.5793,379.2407,379.9637,7418.0
2023-06-30 10:00:00,388.61,390.34,388.6,390.27,8588.0,379.6902,381.3804,379.6804,381.3121,8588.0
2023-06-30 10:10:00,390.33,390.61,389.0,389.09,5737.0,381.3707,381.6442,380.0712,380.1591,5737.0
2023-06-30 10:20:00,388.8,389.58,388.8,389.5,2970.0,379.8758,380.6379,379.8758,380.5597,2970.0
2023-06-30 10:30:00,389.28,389.32,388.01,388.11,7429.0,380.3448,380.3839,379.1039,379.2016,7429.0
2023-06-30 10:40:00,388.16,388.57,387.64,387.68,3413.0,379.2505,379.6511,378.7424,378.7815,3413.0
2023-06-30 10:50:00,387.86,389.6,387.86,389.57,6213.0,378.9574,380.6574,378.9574,380.6281,6213.0
2023-06-30 11:00:00,389.48,390.29,389.43,390.2,3292.0,380.5402,381.3316,380.4913,381.2437,3292.0
2023-06-30 11:10:00,390.36,390.59,389.8,390.46,5879.0,381.4,381.6247,380.8528,381.4977,5879.0
2023-06-30 11:20:00,390.48,390.48,389.75,390.11,8161.0,381.5172,381.5172,380.804,381.1557,8161.0
2023-06-30 11:30:00,390.04,390.12,389.28,389.83,3874.0,381.0873,381.1655,380.3448,380.8821,3874.0
2023-06-30 11:40:00,389.83,389.86,388.92,389.26,4018.0,380.8821,380.9115,379.993,380.3252,4018.0
2023-06-30 11:50:00,389.13,389.25,388.53,389.19,7001.0,380.1982,380.3155,379.612,380.2568,7001.0
2023-06-30 12:00:00,389.43,389.63,389.09,389.41,2536.0,380.4913,380.6867,380.1591,380.4718,2536.0
2023-06-30 12:10:00,389.61,389.89,389.17,389.53,5435.0,380.6672,380.9408,380.2373,380.589,5435.0
2023-06-30 12:20:00,389.69,390.88,389.69,390.88,4684.0,380.7454,381.908,380.7454,381.908,4684.0
2023-06-30 12:30:00,390.71,390.84,390.21,390.38,7191.0,381.742,381.869,381.2534,381.4195,7191.0
2023-06-30 12:40:00,390.41,390.57,390.22,390.44,2393.0,381.4488,381.6052,381.2632,381.4781,2393.0
2023-06-30 12:50:00,390.42,390.99,390.42,390.91,3106.0,381.4586,382.0155,381.4586,381.9374,3106.0
2023-06-30 13:00:00,391.31,391.32,390.96,391.21,2531.0,382.3282,382.3379,381.9862,382.2305,2531.0
2023-06-30 13:10:00,391.54,391.8,391.17,391.69,3860.0,382.5529,382.8069,382.1914,382.6995,3860.0
2023-06-30 13:20:00,391.77,392.29,391.59,392.14,5457.0,382.7776,383.2857,382.6018,383.1391,5457.0
2023-06-30 13:30:00,392.11,392.73,392.01,392.56,11498.0,383.1098,383.7156,383.0121,383.5495,11498.0
2023-06-30 13:40:00,392.55,392.81,392.24,392.6,8842.0,383.5397,383.7937,383.2368,383.5886,8842.0
2023-06-30 13:50:00,392.5,392.53,392.1,392.49,2749.0,383.4909,383.5202,383.1,383.4811,2749.0
2023-06-30 14:00:00,392.53,392.74,392.13,392.32,2240.0,383.5202,383.7254,383.1294,383.315,2240.0
2023-06-30 14:10:00,392.08,392.16,391.9,392.16,1600.0,383.0805,383.1587,382.9046,383.1587,1600.0
2023-06-30 14:20:00,391.96,392.13,391.64,391.97,2402.0,382.9633,383.1294,382.6506,382.973,2402.0
2023-06-30 14:30:00,391.94,392.63,391.94,392.63,2194.0,382.9437,383.6179,382.9437,383.6179,2194.0
2023-06-30 14:40:00,392.62,392.81,392.59,392.6,2152.0,383.6081,383.7937,383.5788,383.5886,2152.0
2023-06-30 14:50:00,392.42,392.48,391.67,392.13,1961.0,383.4127,383.4713,382.6799,383.1294,1961.0
2023-06-30 15:00:00,392.2,392.2,391.9,391.91,2196.0,383.1978,383.1978,382.9046,382.9144,2196.0
2023-06-30 15:10:00,391.99,392.5,391.94,392.5,2813.0,382.9926,383.4909,382.9437,383.4909,2813.0
2023-06-30 15:20:00,392.27,392.3,391.93,391.98,2696.0,383.2661,383.2955,382.9339,382.9828,2696.0
2023-06-30 15:30:00,391.89,391.89,391.22,391.38,5849.0,382.8949,382.8949,382.2402,382.3966,5849.0
2023-06-30 15:40:00,391.44,391.99,391.27,391.99,12242.0,382.4552,382.9926,382.2891,382.9926,12242.0
2023-06-30 15:50:00,392.18,392.18,390.03,390.05,37402.0,383.1782,383.1782,381.0776,381.0971,37402.0
2023-07-03 09:30:00,387.98,389.48,385.64,387.81,10009.0,379.0746,380.5402,376.7883,378.9085,10009.0
2023-07-03 09:40:00,387.18,388.98,386.93,387.43,5297.0,378.293,380.0517,378.0487,378.5372,5297.0
2023-07-03 09:50:00,386.94,387.35,385.48,387.31,3484.0,378.0585,378.4591,376.632,378.42,3484.0
2023-07-03 10:00:00,387.41,387.94,387.01,387.44,9001.0,378.5177,379.0355,378.1269,378.547,9001.0
2023-07-03 10:10:00,387.28,387.88,387.22,387.48,3329.0,378.3907,378.9769,378.3321,378.5861,3329.0
2023-07-03 10:20:00,387.52,388.33,387.26,387.93,3830.0,378.6252,379.4166,378.3711,379.0258,3830.0
2023-07-03 10:30:00,388.04,388.04,387.28,387.58,8412.0,379.1332,379.1332,378.3907,378.6838,8412.0
2023-07-03 10:40:00,387.73,387.74,386.97,387.25,5284.0,378.8304,378.8401,378.0878,378.3614,5284.0
2023-07-03 10:50:00,387.23,388.09,386.73,387.51,6631.0,378.3418,379.1821,377.8533,378.6154,6631.0
2023-07-03 11:00:00,387.84,388.83,387.78,388.67,3758.0,378.9378,379.9051,378.8792,379.7488,3758.0
2023-07-03 11:10:00,389.13,389.36,388.36,388.38,4403.0,380.1982,380.4229,379.4459,379.4654,4403.0
2023-07-03 11:20:00,388.38,388.7,388.17,388.59,3301.0,379.4654,379.7781,379.2603,379.6706,3301.0
2023-07-03 11:30:00,388.59,388.87,388.18,388.74,5122.0,379.6706,379.9442,379.27,379.8172,5122.0
2023-07-03 11:40:00,388.78,389.05,388.4,388.49,4784.0,379.8563,380.1201,379.485,379.5729,4784.0
2023-07-03 11:50:00,388.63,389.33,388.61,389.06,3810.0,379.7097,380.3936,379.6902,380.1298,3810.0
2023-07-03 12:00:00,389.18,390.37,389.08,390.37,4815.0,380.2471,381.4098,380.1494,381.4098,4815.0
2023-07-03 12:10:00,390.22,390.94,389.9,390.01,11466.0,381.2632,381.9667,380.9505,381.058,11466.0
2023-07-03 12:20:00,389.98,390.67,389.91,390.25,6158.0,381.0287,381.7029,380.9603,381.2925,6158.0
2023-07-03 12:30:00,390.27,390.93,390.19,390.9,4700.0,381.3121,381.9569,381.2339,381.9276,4700.0
2023-07-03 12:40:00,390.87,391.34,390.54,391.33,8084.0,381.8983,382.3575,381.5759,382.3477,8084.0
2023-07-03 12:50:00,391.33,391.68,390.94,391.35,18006.0,382.3477,382.6897,381.9667,382.3673,18006.0
2023-07-05 09:30:00,385.0,385.68,382.07,384.42,32218.0,376.163,376.8274,373.3003,375.5963,32218.0
2023-07-05 09:40:00,383.56,383.89,381.67,383.78,17686.0,374.7561,375.0785,372.9094,374.971,17686.0
2023-07-05 09:50:00,384.12,385.14,383.97,384.59,14878.0,375.3032,376.2998,375.1567,375.7624,14878.0
2023-07-05 10:00:00,385.22,385.62,384.81,385.61,7169.0,376.378,376.7688,375.9774,376.759,7169.0
2023-07-05 10:10:00,385.45,385.47,383.99,384.55,9862.0,376.6027,376.6222,375.1762,375.7233,9862.0
2023-07-05 10:20:00,384.55,384.86,383.2,383.51,10750.0,375.7233,376.0262,374.4043,374.7072,10750.0
2023-07-05 10:30:00,383.53,384.34,383.5,383.92,9645.0,374.7268,375.5182,374.6974,375.1078,9645.0
2023-07-05 10:40:00,384.0,384.41,383.18,383.52,9178.0,375.186,375.5866,374.3848,374.717,9178.0
2023-07-05 10:50:00,383.36,383.86,383.05,383.57,8930.0,374.5607,375.0492,374.2578,374.7658,8930.0
2023-07-05 11:00:00,383.54,383.71,382.9,383.1,9975.0,374.7365,374.9026,374.1112,374.3066,9975.0
2023-07-05 11:10:00,382.99,383.61,382.89,383.06,9785.0,374.1991,374.8049,374.1014,374.2675,9785.0
2023-07-05 11:20:00,382.95,383.69,382.95,383.42,6242.0,374.1601,374.8831,374.1601,374.6193,6242.0
2023-07-05 11:30:00,383.55,385.1,383.55,384.81,6970.0,374.7463,376.2607,374.7463,375.9774,6970.0
2023-07-05 11:40:00,385.05,385.05,383.9,383.92,5047.0,376.2119,376.2119,375.0883,375.1078,5047.0
2023-07-05 11:50:00,383.96,384.18,383.54,383.68,8448.0,375.1469,375.3618,374.7365,374.8733,8448.0
2023-07-05 12:00:00,383.68,384.5,383.52,384.26,7139.0,374.8733,375.6745,374.717,375.44,7139.0
2023-07-05 12:10:00,384.25,384.25,383.31,383.49,4623.0,375.4302,375.4302,374.5118,374.6877,4623.0
2023-07-05 12:20:00,383.49,383.72,383.16,383.18,30774.0,374.6877,374.9124,374.3652,374.3848,30774.0
2023-07-05 12:30:00,383.16,383.24,381.67,381.88,10070.0,374.3652,374.4434,372.9094,373.1146,10070.0
2023-07-05 12:40:00,381.88,382.5,381.69,382.3,7089.0,373.1146,373.7204,372.929,373.525,7089.0
2023-07-05 12:50:00,382.21,382.9,382.21,382.88,4828.0,373.4371,374.1112,373.4371,374.0917,4828.0
2023-07-05 13:00:00,383.04,383.27,382.76,382.83,4020.0,374.248,374.4727,373.9744,374.0428,4020.0
2023-07-05 13:10:00,382.93,383.19,382.53,383.19,3741.0,374.1405,374.3946,373.7497,374.3946,3741.0
2023-07-05 13:20:00,383.19,383.66,383.03,383.58,6131.0,374.3946,374.8538,374.2382,374.7756,6131.0
2023-07-05 13:30:00,383.5,383.5,382.89,383.43,6385.0,374.6974,374.6974,374.1014,374.6291,6385.0
2023-07-05 13:40:00,383.48,384.0,383.48,384.0,2216.0,374.6779,375.186,374.6779,375.186,2216.0
2023-07-05 13:50:00,383.91,384.0,383.56,383.61,3757.0,375.098,375.186,374.7561,374.8049,3757.0
2023-07-05 14:00:00,383.56,383.84,383.04,383.33,7481.0,374.7561,375.0296,374.248,374.5313,7481.0
2023-07-05 14:10:00,383.13,383.17,382.01,382.3,4859.0,374.3359,374.375,373.2416,373.525,4859.0
2023-07-05 14:20:00,382.08,382.6,381.97,382.22,4384.0,373.31,373.8181,373.2026,373.4468,4384.0
2023-07-05 14:30:00,382.34,382.87,382.22,382.73,3786.0,373.5641,374.0819,373.4468,373.9451,3786.0
2023-07-05 14:40:00,382.72,383.2,382.72,383.0,3555.0,373.9353,374.4043,373.9353,374.2089,3555.0
2023-07-05 14:50:00,382.92,383.43,382.9,383.43,4721.0,374.1308,374.6291,374.1112,374.6291,4721.0
2023-07-05 15:00:00,383.73,383.84,383.34,383.46,7348.0,374.9222,375.0296,374.5411,374.6584,7348.0
2023-07-05 15:10:00,383.45,383.63,382.98,382.98,17550.0,374.6486,374.8245,374.1894,374.1894,17550.0
2023-07-05 15:20:00,383.0,383.12,382.75,382.99,8177.0,374.2089,374.3262,373.9647,374.1991,8177.0
2023-07-05 15:30:00,382.99,383.06,382.58,382.6,12779.0,374.1991,374.2675,373.7986,373.8181,12779.0
2023-07-05 15:40:00,382.61,382.76,381.98,382.45,18029.0,373.8279,373.9744,373.2123,373.6715,18029.0
2023-07-05 15:50:00,382.45,383.07,382.05,382.81,60732.0,373.6715,374.2773,373.2807,374.0233,60732.0
2023-07-06 09:30:00,378.84,379.26,375.77,377.36,47312.0,370.1444,370.5548,367.1449,368.6984,47312.0
2023-07-06 09:40:00,377.14,377.14,373.69,376.48,25655.0,368.4834,368.4834,365.1126,367.8386,25655.0
2023-07-06 09:50:00,376.71,377.41,374.54,375.61,27407.0,368.0633,368.7472,365.9431,366.9885,27407.0
2023-07-06 10:00:00,375.9,376.65,374.68,374.93,20229.0,367.2719,368.0047,366.0799,366.3242,20229.0
2023-07-06 10:10:00,374.99,376.39,374.33,375.93,29978.0,366.3828,367.7506,365.7379,367.3012,29978.0
2023-07-06 10:20:00,375.78,376.16,374.05,374.06,17119.0,367.1546,367.5259,365.4644,365.4741,17119.0
2023-07-06 10:30:00,374.05,375.41,373.69,375.16,18795.0,365.4644,366.7931,365.1126,366.5489,18795.0
2023-07-06 10:40:00,375.15,376.24,375.1,375.49,11808.0,366.5391,367.6041,366.4903,366.8713,11808.0
2023-07-06 10:50:00,375.47,376.0,374.94,375.16,11101.0,366.8518,367.3696,366.3339,366.5489,11101.0
2023-07-06 11:00:00,375.35,375.58,374.89,374.93,6529.0,366.7345,366.9592,366.2851,366.3242,6529.0
2023-07-06 11:10:00,374.93,375.65,374.72,375.65,7943.0,366.3242,367.0276,366.119,367.0276,7943.0
2023-07-06 11:20:00,374.99,375.5,374.69,375.0,4700.0,366.3828,366.8811,366.0897,366.3925,4700.0
2023-07-06 11:30:00,375.13,376.07,375.13,375.93,9294.0,366.5196,367.438,366.5196,367.3012,9294.0
2023-07-06 11:40:00,375.8,376.6,375.57,376.55,4128.0,367.1742,367.9558,366.9495,367.907,4128.0
2023-07-06 11:50:00,376.31,377.01,376.18,376.84,5602.0,367.6725,368.3564,367.5455,368.1903,5602.0
2023-07-06 12:00:00,377.12,377.15,375.98,376.34,4186.0,368.4639,368.4932,367.3501,367.7018,4186.0
2023-07-06 12:10:00,376.55,377.07,376.33,376.75,4846.0,367.907,368.415,367.692,368.1024,4846.0
2023-07-06 12:20:00,376.88,376.89,376.38,376.81,1561.0,368.2294,368.2392,367.7409,368.161,1561.0
2023-07-06 12:30:00,376.81,377.15,376.26,376.26,4548.0,368.161,368.4932,367.6236,367.6236,4548.0
2023-07-06 12:40:00,376.4,377.21,376.29,377.18,3341.0,367.7604,368.5518,367.6529,368.5225,3341.0
2023-07-06 12:50:00,377.38,377.74,377.21,377.67,2103.0,368.7179,369.0697,368.5518,369.0013,2103.0
2023-07-06 13:00:00,377.87,377.87,377.36,377.41,2318.0,369.1967,369.1967,368.6984,368.7472,2318.0
2023-07-06 13:10:00,377.61,377.96,377.3,377.39,1215.0,368.9426,369.2846,368.6398,368.7277,1215.0
2023-07-06 13:20:00,377.4,377.56,377.31,377.48,2843.0,368.7375,368.8938,368.6495,368.8156,2843.0
2023-07-06 13:30:00,377.56,378.19,377.38,378.19,2622.0,368.8938,369.5093,368.7179,369.5093,2622.0
2023-07-06 13:40:00,378.4,378.62,377.92,378.51,4827.0,369.7145,369.9295,369.2455,369.822,4827.0
2023-07-06 13:50:00,378.63,378.77,377.67,378.06,3019.0,369.9392,370.076,369.0013,369.3823,3019.0
2023-07-06 14:00:00,378.03,378.03,377.26,377.27,8017.0,369.353,369.353,368.6007,368.6104,8017.0
2023-07-06 14:10:00,377.44,377.44,376.99,377.13,5113.0,368.7765,368.7765,368.3369,368.4737,5113.0
2023-07-06 14:20:00,377.33,377.33,376.67,376.67,5792.0,368.6691,368.6691,368.0242,368.0242,5792.0
2023-07-06 14:30:00,376.93,377.51,376.84,377.47,6404.0,368.2782,368.8449,368.1903,368.8059,6404.0
2023-07-06 14:40:00,377.36,378.12,377.14,378.07,2536.0,368.6984,369.4409,368.4834,369.3921,2536.0
2023-07-06 14:50:00,378.18,378.26,377.83,377.91,3723.0,369.4996,369.5777,369.1576,369.2358,3723.0
2023-07-06 15:00:00,378.1,378.81,378.05,378.81,6231.0,369.4214,370.1151,369.3725,370.1151,6231.0
2023-07-06 15:10:00,378.79,378.98,378.07,378.53,5162.0,370.0956,370.2812,369.3921,369.8415,5162.0
2023-07-06 15:20:00,378.38,378.39,377.63,377.63,4806.0,369.695,369.7047,368.9622,368.9622,4806.0
2023-07-06 15:30:00,377.55,378.28,377.52,377.85,6687.0,368.884,369.5973,368.8547,369.1771,6687.0
2023-07-06 15:40:00,377.82,378.35,377.42,378.35,10565.0,369.1478,369.6657,368.757,369.6657,10565.0
2023-07-06 15:50:00,378.52,379.59,378.25,378.92,54085.0,369.8318,370.8772,369.5679,370.2226,54085.0
2023-07-07 09:30:00,378.38,380.97,378.18,380.25,15603.0,369.695,372.2255,369.4996,371.522,15603.0
2023-07-07 09:40:00,379.72,381.21,378.56,381.03,3960.0,371.0042,372.46,369.8708,372.2841,3960.0
2023-07-07 09:50:00,381.91,382.05,380.95,381.46,6871.0,373.1439,373.2807,372.206,372.7043,6871.0
2023-07-07 10:00:00,381.94,383.25,381.61,383.25,8311.0,373.1733,374.4532,372.8508,374.4532,8311.0
2023-07-07 10:10:00,383.3,384.46,383.27,383.97,13665.0,374.502,375.6354,374.4727,375.1567,13665.0
2023-07-07 10:20:00,383.97,383.99,382.76,383.73,5054.0,375.1567,375.1762,373.9744,374.9222,5054.0
2023-07-07 10:30:00,383.73,383.73,382.72,383.44,2132.0,374.9222,374.9222,373.9353,374.6388,2132.0
2023-07-07 10:40:00,383.75,384.61,383.75,384.4,2407.0,374.9417,375.782,374.9417,375.5768,2407.0
2023-07-07 10:50:00,384.24,385.75,383.97,385.43,3676.0,375.4205,376.8958,375.1567,376.5831,3676.0
2023-07-07 11:00:00,385.46,385.97,385.11,385.21,2813.0,376.6125,377.1107,376.2705,376.3682,2813.0
2023-07-07 11:10:00,385.22,385.59,384.9,384.93,3339.0,376.378,376.7395,376.0653,376.0946,3339.0
2023-07-07 11:20:00,385.14,386.03,385.14,385.74,2726.0,376.2998,377.1694,376.2998,376.886,2726.0
2023-07-07 11:30:00,385.74,386.37,385.74,385.86,3747.0,376.886,377.5016,376.886,377.0033,3747.0
2023-07-07 11:40:00,385.75,386.36,385.69,386.1,2660.0,376.8958,377.4918,376.8372,377.2378,2660.0
2023-07-07 11:50:00,386.2,386.3,385.69,385.76,2678.0,377.3355,377.4332,376.8372,376.9056,2678.0
2023-07-07 12:00:00,386.04,386.34,385.83,385.97,4701.0,377.1791,377.4723,376.974,377.1107,4701.0
2023-07-07 12:10:00,386.13,386.92,385.78,386.67,3409.0,377.2671,378.0389,376.9251,377.7947,3409.0
2023-07-07 12:20:00,386.66,386.8,386.15,386.63,4275.0,377.7849,377.9217,377.2866,377.7556,4275.0
2023-07-07 12:30:00,386.5,387.7,386.5,387.65,5689.0,377.6286,378.801,377.6286,378.7522,5689.0
2023-07-07 12:40:00,387.81,388.59,387.8,387.8,1652.0,378.9085,379.6706,378.8987,378.8987,1652.0
2023-07-07 12:50:00,387.31,387.8,387.2,387.77,2791.0,378.42,378.8987,378.3125,378.8694,2791.0
2023-07-07 13:00:00,387.86,388.44,387.86,387.88,3794.0,378.9574,379.5241,378.9574,378.9769,3794.0
2023-07-07 13:10:00,387.8,387.8,387.27,387.45,2257.0,378.8987,378.8987,378.3809,378.5568,2257.0
2023-07-07 13:20:00,387.16,387.41,386.88,386.97,1300.0,378.2734,378.5177,377.9999,378.0878,1300.0
2023-07-07 13:30:00,387.04,387.15,386.19,386.19,2822.0,378.1562,378.2637,377.3257,377.3257,2822.0
2023-07-07 13:40:00,386.25,386.67,386.17,386.21,4420.0,377.3843,377.7947,377.3062,377.3452,4420.0
2023-07-07 13:50:00,386.31,386.76,385.88,386.2,3304.0,377.4429,377.8826,377.0228,377.3355,3304.0
2023-07-07 14:00:00,386.36,386.63,386.25,386.62,1787.0,377.4918,377.7556,377.3843,377.7458,1787.0
2023-07-07 14:10:00,386.34,386.66,386.2,386.31,1383.0,377.4723,377.7849,377.3355,377.4429,1383.0
2023-07-07 14:20:00,386.2,386.63,386.2,386.63,1310.0,377.3355,377.7556,377.3355,377.7556,1310.0
2023-07-07 14:30:00,386.63,386.63,386.18,386.19,1000.0,377.7556,377.7556,377.3159,377.3257,1000.0
2023-07-07 14:40:00,386.34,386.38,385.79,385.88,1912.0,377.4723,377.5113,376.9349,377.0228,1912.0
2023-07-07 14:50:00,385.85,385.87,385.19,385.47,2582.0,376.9935,377.013,376.3487,376.6222,2582.0
2023-07-07 15:00:00,385.68,385.68,385.31,385.31,1247.0,376.8274,376.8274,376.4659,376.4659,1247.0
2023-07-07 15:10:00,385.53,385.77,385.18,385.18,2978.0,376.6808,376.9153,376.3389,376.3389,2978.0
2023-07-07 15:20:00,385.09,385.64,385.09,385.55,6936.0,376.2509,376.7883,376.2509,376.7004,6936.0
2023-07-07 15:30:00,385.51,385.99,384.92,384.92,8409.0,376.6613,377.1303,376.0849,376.0849,8409.0
2023-07-07 15:40:00,384.9,384.93,384.3,384.34,11949.0,376.0653,376.0946,375.4791,375.5182,11949.0
2023-07-07 15:50:00,384.4,385.36,383.96,384.22,53088.0,375.5768,376.5148,375.1469,375.4009,53088.0
2023-07-10 09:30:00,386.15,389.47,384.68,387.96,11283.0,377.2866,380.5304,375.8504,379.0551,11283.0
2023-07-10 09:40:00,388.48,390.4,388.39,390.21,2015.0,379.5631,381.4391,379.4752,381.2534,2015.0
2023-07-10 09:50:00,390.42,391.13,390.09,391.09,7935.0,381.4586,382.1523,381.1362,382.1132,7935.0
2023-07-10 10:00:00,390.86,392.4,390.83,391.84,15213.0,381.8885,383.3932,381.8592,382.846,15213.0
2023-07-10 10:10:00,391.73,391.79,390.85,391.05,6111.0,382.7385,382.7972,381.8787,382.0741,6111.0
2023-07-10 10:20:00,391.09,391.1,389.91,390.46,15479.0,382.1132,382.123,380.9603,381.4977,15479.0
2023-07-10 10:30:00,390.59,390.6,389.64,390.25,4144.0,381.6247,381.6345,380.6965,381.2925,4144.0
2023-07-10 10:40:00,390.05,391.29,390.05,391.29,4118.0,381.0971,382.3086,381.0971,382.3086,4118.0
2023-07-10 10:50:00,390.79,391.17,390.46,390.46,2600.0,381.8201,382.1914,381.4977,381.4977,2600.0
2023-07-10 11:00:00,390.65,390.65,389.82,390.0,4998.0,381.6833,381.6833,380.8724,381.0482,4998.0
2023-07-10 11:10:00,389.68,390.09,389.53,389.72,2032.0,380.7356,381.1362,380.589,380.7747,2032.0
2023-07-10 11:20:00,389.7,390.43,389.56,390.16,12260.0,380.7551,381.4684,380.6183,381.2046,12260.0
2023-07-10 11:30:00,390.17,390.43,390.05,390.09,1734.0,381.2143,381.4684,381.0971,381.1362,1734.0
2023-07-10 11:40:00,390.16,390.81,390.08,390.55,7937.0,381.2046,381.8397,381.1264,381.5856,7937.0
2023-07-10 11:50:00,390.61,391.13,390.61,391.01,2363.0,381.6442,382.1523,381.6442,382.0351,2363.0
2023-07-10 12:00:00,391.05,391.05,389.89,390.21,6639.0,382.0741,382.0741,380.9408,381.2534,6639.0
2023-07-10 12:10:00,390.08,390.89,390.07,390.75,1624.0,381.1264,381.9178,381.1166,381.781,1624.0
2023-07-10 12:20:00,390.79,391.17,390.79,391.09,1872.0,381.8201,382.1914,381.8201,382.1132,1872.0
2023-07-10 12:30:00,391.16,391.3,390.63,390.63,800.0,382.1816,382.3184,381.6638,381.6638,800.0
2023-07-10 12:40:00,390.66,391.3,390.6,391.19,2216.0,381.6931,382.3184,381.6345,382.2109,2216.0
2023-07-10 12:50:00,391.24,391.24,390.8,390.82,2308.0,382.2598,382.2598,381.8299,381.8494,2308.0
2023-07-10 13:00:00,390.97,391.06,390.74,390.74,3660.0,381.996,382.0839,381.7713,381.7713,3660.0
2023-07-10 13:10:00,390.79,391.15,390.79,390.94,3416.0,381.8201,382.1719,381.8201,381.9667,3416.0
2023-07-10 13:20:00,390.98,390.98,390.15,390.66,4040.0,382.0058,382.0058,381.1948,381.6931,4040.0
2023-07-10 13:30:00,390.78,391.03,390.44,390.47,2717.0,381.8103,382.0546,381.4781,381.5075,2717.0
2023-07-10 13:40:00,390.47,390.55,390.06,390.06,3738.0,381.5075,381.5856,381.1069,381.1069,3738.0
2023-07-10 13:50:00,390.12,390.24,390.01,390.2,1700.0,381.1655,381.2827,381.058,381.2437,1700.0
2023-07-10 14:00:00,390.08,390.26,389.92,390.12,1046.0,381.1264,381.3023,380.9701,381.1655,1046.0
2023-07-10 14:10:00,390.0,390.69,389.94,390.33,2743.0,381.0482,381.7224,380.9896,381.3707,2743.0
2023-07-10 14:20:00,390.25,391.05,390.25,390.93,1601.0,381.2925,382.0741,381.2925,381.9569,1601.0
2023-07-10 14:30:00,390.88,391.03,390.43,390.43,1866.0,381.908,382.0546,381.4684,381.4684,1866.0
2023-07-10 14:40:00,390.48,390.74,390.2,390.29,2400.0,381.5172,381.7713,381.2437,381.3316,2400.0
2023-07-10 14:50:00,390.1,391.19,390.1,391.19,6861.0,381.146,382.2109,381.146,382.2109,6861.0
2023-07-10 15:00:00,391.18,391.18,390.66,390.81,3496.0,382.2012,382.2012,381.6931,381.8397,3496.0
2023-07-10 15:10:00,391.04,391.32,391.0,391.06,5997.0,382.0644,382.3379,382.0253,382.0839,5997.0
2023-07-10 15:20:00,391.03,391.84,391.01,391.75,5345.0,382.0546,382.846,382.0351,382.7581,5345.0
2023-07-10 15:30:00,391.67,392.4,391.66,392.34,9128.0,382.6799,383.3932,382.6701,383.3345,9128.0
2023-07-10 15:40:00,392.37,392.9,392.36,392.57,16662.0,383.3638,383.8817,383.3541,383.5593,16662.0
2023-07-10 15:50:00,392.43,393.16,391.99,392.73,68405.0,383.4225,384.1357,382.9926,383.7156,68405.0
2023-07-11 09:30:00,394.18,396.47,392.31,396.09,22956.0,385.1323,387.3697,383.3052,386.9985,22956.0
2023-07-11 09:40:00,396.08,398.8,395.73,398.42,38504.0,386.9887,389.6463,386.6467,389.275,38504.0
2023-07-11 09:50:00,398.23,398.47,397.15,398.24,3700.0,389.0893,389.3238,388.0341,389.0991,3700.0
2023-07-11 10:00:00,398.25,398.94,397.62,398.3,7182.0,389.1089,389.783,388.4933,389.1577,7182.0
2023-07-11 10:10:00,398.37,398.42,397.17,397.69,13050.0,389.2261,389.275,388.0537,388.5617,13050.0
2023-07-11 10:20:00,397.49,397.49,396.84,397.27,4548.0,388.3663,388.3663,387.7312,388.1514,4548.0
2023-07-11 10:30:00,397.18,397.23,395.15,395.86,21818.0,388.0634,388.1123,386.08,386.7737,21818.0
2023-07-11 10:40:00,396.03,397.1,396.03,396.49,3021.0,386.9398,387.9853,386.9398,387.3893,3021.0
2023-07-11 10:50:00,396.67,396.67,396.05,396.24,4432.0,387.5652,387.5652,386.9594,387.145,4432.0
2023-07-11 11:00:00,396.38,397.19,396.33,396.98,5126.0,387.2818,388.0732,387.233,387.868,5126.0
2023-07-11 11:10:00,397.09,398.01,396.93,397.99,6454.0,387.9755,388.8744,387.8192,388.8549,6454.0
2023-07-11 11:20:00,398.16,398.42,397.35,397.45,6342.0,389.0209,389.275,388.2295,388.3272,6342.0
2023-07-11 11:30:00,397.46,397.48,396.71,397.13,7701.0,388.337,388.3566,387.6042,388.0146,7701.0
2023-07-11 11:40:00,396.98,398.09,396.98,397.83,9637.0,387.868,388.9526,387.868,388.6985,9637.0
2023-07-11 11:50:00,398.01,398.6,398.01,398.42,9181.0,388.8744,389.4509,388.8744,389.275,9181.0
2023-07-11 12:00:00,398.59,398.64,397.45,397.47,5642.0,389.4411,389.4899,388.3272,388.3468,5642.0
2023-07-11 12:10:00,397.68,398.19,397.68,397.9,1895.0,388.552,389.0503,388.552,388.7669,1895.0
2023-07-11 12:20:00,397.78,397.83,396.98,397.52,4994.0,388.6497,388.6985,387.868,388.3956,4994.0
2023-07-11 12:30:00,397.51,397.6,397.23,397.57,2936.0,388.3859,388.4738,388.1123,388.4445,2936.0
2023-07-11 12:40:00,397.58,397.58,397.02,397.35,2690.0,388.4543,388.4543,387.9071,388.2295,2690.0
2023-07-11 12:50:00,397.19,397.38,396.7,396.75,3210.0,388.0732,388.2589,387.5945,387.6433,3210.0
2023-07-11 13:00:00,396.89,397.1,396.67,396.87,4205.0,387.7801,387.9853,387.5652,387.7606,4205.0
2023-07-11 13:10:00,396.84,396.84,396.41,396.53,4444.0,387.7312,387.7312,387.3111,387.4284,4444.0
2023-07-11 13:20:00,396.52,396.94,396.24,396.85,10241.0,387.4186,387.829,387.145,387.741,10241.0
2023-07-11 13:30:00,396.82,397.21,396.6,396.6,6759.0,387.7117,388.0928,387.4968,387.4968,6759.0
2023-07-11 13:40:00,396.57,396.7,395.75,395.94,6951.0,387.4674,387.5945,386.6663,386.8519,6951.0
2023-07-11 13:50:00,396.33,396.34,395.43,396.22,5331.0,387.233,387.2427,386.3536,387.1255,5331.0
2023-07-11 14:00:00,396.41,396.62,396.25,396.62,3735.0,387.3111,387.5163,387.1548,387.5163,3735.0
2023-07-11 14:10:00,396.75,396.85,396.04,396.05,6009.0,387.6433,387.741,386.9496,386.9594,6009.0
2023-07-11 14:20:00,395.84,396.31,395.7,396.31,2038.0,386.7542,387.2134,386.6174,387.2134,2038.0
2023-07-11 14:30:00,396.47,396.47,395.87,396.2,2832.0,387.3697,387.3697,386.7835,387.1059,2832.0
2023-07-11 14:40:00,396.25,396.79,396.25,396.72,6674.0,387.1548,387.6824,387.1548,387.614,6674.0
2023-07-11 14:50:00,396.69,396.96,396.43,396.86,3309.0,387.5847,387.8485,387.3307,387.7508,3309.0
2023-07-11 15:00:00,397.03,398.14,396.92,398.14,17330.0,387.9169,389.0014,387.8094,389.0014,17330.0
2023-07-11 15:10:00,398.12,398.59,397.86,398.52,40688.0,388.9819,389.4411,388.7278,389.3727,40688.0
2023-07-11 15:20:00,398.62,398.82,398.43,398.78,4722.0,389.4704,389.6658,389.2848,389.6267,4722.0
2023-07-11 15:30:00,398.68,399.01,398.36,398.72,12621.0,389.529,389.8514,389.2164,389.5681,12621.0
2023-07-11 15:40:00,398.67,400.0,398.63,399.88,11577.0,389.5192,390.8187,389.4802,390.7015,11577.0
2023-07-11 15:50:00,399.97,400.09,398.65,398.7,45738.0,390.7894,390.9067,389.4997,389.5486,45738.0
2023-07-12 09:30:00,402.33,402.99,395.51,396.46,34503.0,393.0952,393.7401,386.4318,387.36,34503.0
2023-07-12 09:40:00,396.19,399.77,395.36,398.34,31441.0,387.0962,390.594,386.2852,389.1968,31441.0
2023-07-12 09:50:00,399.19,399.74,397.57,398.49,23033.0,390.0273,390.5647,388.4445,389.3434,23033.0
2023-07-12 10:00:00,398.61,399.25,397.57,397.73,19231.0,389.4606,390.0859,388.4445,388.6008,19231.0
2023-07-12 10:10:00,397.15,397.98,396.59,397.05,21170.0,388.0341,388.8451,387.487,387.9364,21170.0
2023-07-12 10:20:00,397.02,398.5,395.83,398.33,28733.0,387.9071,389.3531,386.7444,389.187,28733.0
2023-07-12 10:30:00,398.35,399.73,397.67,399.45,12012.0,389.2066,390.5549,388.5422,390.2813,12012.0
2023-07-12 10:40:00,399.24,400.57,399.11,400.57,9759.0,390.0762,391.3756,389.9491,391.3756,9759.0
2023-07-12 10:50:00,400.4,401.9,400.4,401.32,8873.0,391.2095,392.6751,391.2095,392.1084,8873.0
2023-07-12 11:00:00,401.2,401.68,400.23,400.23,14583.0,391.9912,392.4602,391.0434,391.0434,14583.0
2023-07-12 11:10:00,400.26,401.36,400.16,400.53,13450.0,391.0727,392.1475,390.975,391.3366,13450.0
2023-07-12 11:20:00,400.75,401.06,400.44,400.49,11895.0,391.5515,391.8544,391.2486,391.2975,11895.0
2023-07-12 11:30:00,400.46,400.46,398.85,398.85,17768.0,391.2682,391.2682,389.6951,389.6951,17768.0
2023-07-12 11:40:00,398.82,399.48,398.15,399.48,16106.0,389.6658,390.3107,389.0112,390.3107,16106.0
2023-07-12 11:50:00,399.36,399.93,398.43,398.43,30313.0,390.1934,390.7503,389.2848,389.2848,30313.0
2023-07-12 12:00:00,398.63,398.7,397.83,398.21,4651.0,389.4802,389.5486,388.6985,389.0698,4651.0
2023-07-12 12:10:00,398.17,398.52,396.16,396.16,19474.0,389.0307,389.3727,387.0669,387.0669,19474.0
2023-07-12 12:20:00,396.29,397.94,396.28,397.73,9132.0,387.1939,388.806,387.1841,388.6008,9132.0
2023-07-12 12:30:00,397.73,398.13,396.93,397.53,9516.0,388.6008,388.9916,387.8192,388.4054,9516.0
2023-07-12 12:40:00,397.71,398.0,397.4,397.93,3839.0,388.5813,388.8646,388.2784,388.7962,3839.0
2023-07-12 12:50:00,397.91,398.36,397.55,397.69,4235.0,388.7767,389.2164,388.425,388.5617,4235.0
2023-07-12 13:00:00,397.83,398.94,397.69,398.61,6971.0,388.6985,389.783,388.5617,389.4606,6971.0
2023-07-12 13:10:00,398.61,399.16,398.5,399.0,7345.0,389.4606,389.998,389.3531,389.8417,7345.0
2023-07-12 13:20:00,398.88,398.99,398.39,398.41,7862.0,389.7244,389.8319,389.2457,389.2652,7862.0
2023-07-12 13:30:00,398.32,398.71,398.25,398.49,9500.0,389.1773,389.5583,389.1089,389.3434,9500.0
2023-07-12 13:40:00,398.33,398.44,398.0,398.03,3100.0,389.187,389.2945,388.8646,388.8939,3100.0
2023-07-12 13:50:00,397.99,398.37,397.55,398.06,9387.0,388.8549,389.2261,388.425,388.9232,9387.0
2023-07-12 14:00:00,398.23,398.58,397.74,398.18,7799.0,389.0893,389.4313,388.6106,389.0405,7799.0
2023-07-12 14:10:00,398.25,399.4,398.25,398.42,8610.0,389.1089,390.2325,389.1089,389.275,8610.0
2023-07-12 14:20:00,398.33,399.03,398.33,398.7,18807.0,389.187,389.871,389.187,389.5486,18807.0
2023-07-12 14:30:00,398.73,398.81,398.32,398.79,8107.0,389.5779,389.656,389.1773,389.6365,8107.0
2023-07-12 14:40:00,398.77,399.05,398.23,398.37,9148.0,389.6169,389.8905,389.0893,389.2261,9148.0
2023-07-12 14:50:00,398.37,398.84,398.15,398.61,13576.0,389.2261,389.6853,389.0112,389.4606,13576.0
2023-07-12 15:00:00,398.68,398.81,397.61,397.72,19727.0,389.529,389.656,388.4836,388.591,19727.0
2023-07-12 15:10:00,397.63,398.08,397.43,397.52,7075.0,388.5031,388.9428,388.3077,388.3956,7075.0
2023-07-12 15:20:00,397.49,397.65,396.3,396.6,27973.0,388.3663,388.5227,387.2036,387.4968,27973.0
2023-07-12 15:30:00,396.62,397.15,396.38,396.83,26434.0,387.5163,388.0341,387.2818,387.7215,26434.0
2023-07-12 15:40:00,396.74,397.9,396.74,396.9,27720.0,387.6335,388.7669,387.6335,387.7899,27720.0
2023-07-12 15:50:00,396.85,398.52,396.63,397.08,110800.0,387.741,389.3727,387.5261,387.9657,110800.0
2023-07-13 09:30:00,398.52,398.98,394.93,396.31,28264.0,389.3727,389.8221,385.8651,387.2134,28264.0
2023-07-13 09:40:00,396.47,398.03,396.15,397.94,5864.0,387.3697,388.8939,387.0571,388.806,5864.0
2023-07-13 09:50:00,397.36,398.67,397.36,398.48,5045.0,388.2393,389.5192,388.2393,389.3336,5045.0
2023-07-13 10:00:00,398.29,398.71,396.91,398.62,8517.0,389.148,389.5583,387.7996,389.4704,8517.0
2023-07-13 10:10:00,398.29,399.35,398.29,399.18,4299.0,389.148,390.1836,389.148,390.0175,4299.0
2023-07-13 10:20:00,399.19,399.19,398.2,398.78,6053.0,390.0273,390.0273,389.06,389.6267,6053.0
2023-07-13 10:30:00,399.0,400.34,398.91,399.7,4216.0,389.8417,391.1509,389.7537,390.5256,4216.0
2023-07-13 10:40:00,399.76,401.27,399.51,400.82,10668.0,390.5842,392.0596,390.34,391.6199,10668.0
2023-07-13 10:50:00,401.03,401.16,399.49,400.41,8887.0,391.8251,391.9521,390.3204,391.2193,8887.0
2023-07-13 11:00:00,400.88,401.04,399.6,399.87,5970.0,391.6785,391.8348,390.4279,390.6917,5970.0
2023-07-13 11:10:00,399.93,400.66,399.58,400.66,4278.0,390.7503,391.4636,390.4084,391.4636,4278.0
2023-07-13 11:20:00,400.61,401.06,400.27,400.72,5004.0,391.4147,391.8544,391.0825,391.5222,5004.0
2023-07-13 11:30:00,400.56,400.61,399.98,400.38,3434.0,391.3659,391.4147,390.7992,391.19,3434.0
2023-07-13 11:40:00,400.24,400.84,400.23,400.44,4039.0,391.0532,391.6394,391.0434,391.2486,4039.0
2023-07-13 11:50:00,400.49,400.49,399.63,399.76,9123.0,391.2975,391.2975,390.4572,390.5842,9123.0
2023-07-13 12:00:00,399.62,399.75,398.75,398.99,16588.0,390.4474,390.5745,389.5974,389.8319,16588.0
2023-07-13 12:10:00,398.77,399.36,398.43,399.29,10013.0,389.6169,390.1934,389.2848,390.125,10013.0
2023-07-13 12:20:00,399.85,400.22,399.62,400.22,2585.0,390.6722,391.0337,390.4474,391.0337,2585.0
2023-07-13 12:30:00,400.45,401.08,400.23,400.5,2412.0,391.2584,391.8739,391.0434,391.3072,2412.0
2023-07-13 12:40:00,400.56,401.19,400.5,401.08,2972.0,391.3659,391.9814,391.3072,391.8739,2972.0
2023-07-13 12:50:00,401.09,401.25,400.73,401.08,2623.0,391.8837,392.04,391.532,391.8739,2623.0
2023-07-13 13:00:00,401.19,401.23,400.06,400.49,10797.0,391.9814,392.0205,390.8773,391.2975,10797.0
2023-07-13 13:10:00,400.46,401.16,400.45,400.81,4686.0,391.2682,391.9521,391.2584,391.6101,4686.0
2023-07-13 13:20:00,400.54,400.69,400.26,400.67,3592.0,391.3463,391.4929,391.0727,391.4733,3592.0
2023-07-13 13:30:00,400.77,400.77,399.95,400.16,5463.0,391.571,391.571,390.7699,390.975,5463.0
2023-07-13 13:40:00,400.31,400.89,400.31,400.79,3350.0,391.1216,391.6883,391.1216,391.5906,3350.0
2023-07-13 13:50:00,400.79,401.13,400.68,401.01,5747.0,391.5906,391.9228,391.4831,391.8055,5747.0
2023-07-13 14:00:00,400.99,401.48,400.88,401.25,5507.0,391.786,392.2647,391.6785,392.04,5507.0
2023-07-13 14:10:00,401.27,401.77,401.26,401.72,8647.0,392.0596,392.5481,392.0498,392.4992,8647.0
2023-07-13 14:20:00,401.74,401.97,400.83,400.92,7286.0,392.5188,392.7435,391.6297,391.7176,7286.0
2023-07-13 14:30:00,400.84,401.64,400.81,401.03,5755.0,391.6394,392.4211,391.6101,391.8251,5755.0
2023-07-13 14:40:00,401.02,401.32,400.53,400.67,5611.0,391.8153,392.1084,391.3366,391.4733,5611.0
2023-07-13 14:50:00,400.69,400.71,400.42,400.62,4433.0,391.4929,391.5124,391.2291,391.4245,4433.0
2023-07-13 15:00:00,400.48,400.48,399.55,399.76,14217.0,391.2877,391.2877,390.379,390.5842,14217.0
2023-07-13 15:10:00,399.74,400.03,398.96,399.46,14701.0,390.5647,390.848,389.8026,390.2911,14701.0
2023-07-13 15:20:00,399.46,399.86,399.14,399.54,9593.0,390.2911,390.6819,389.9785,390.3693,9593.0
2023-07-13 15:30:00,399.71,399.91,399.01,399.09,29757.0,390.5354,390.7308,389.8514,389.9296,29757.0
2023-07-13 15:40:00,399.06,400.29,399.01,399.8,35971.0,389.9003,391.1021,389.8514,390.6233,35971.0
2023-07-13 15:50:00,399.78,399.97,398.63,398.89,64387.0,390.6038,390.7894,389.4802,389.7342,64387.0
2023-07-14 09:30:00,397.37,397.9,395.68,395.88,28513.0,388.2491,388.7669,386.5979,386.7933,28513.0
2023-07-14 09:40:00,395.89,396.67,395.43,395.88,7745.0,386.8031,387.5652,386.3536,386.7933,7745.0
2023-07-14 09:50:00,395.51,397.38,395.33,397.38,4836.0,386.4318,388.2589,386.2559,388.2589,4836.0
2023-07-14 10:00:00,395.96,397.48,395.96,396.03,2978.0,386.8714,388.3566,386.8714,386.9398,2978.0
2023-07-14 10:10:00,396.51,397.13,396.23,396.33,5738.0,387.4088,388.0146,387.1352,387.233,5738.0
2023-07-14 10:20:00,396.16,396.55,395.0,395.33,12531.0,387.0669,387.4479,385.9335,386.2559,12531.0
2023-07-14 10:30:00,395.18,395.31,394.34,394.64,4173.0,386.1094,386.2364,385.2886,385.5817,4173.0
2023-07-14 10:40:00,394.59,394.83,393.89,394.13,3494.0,385.5329,385.7674,384.849,385.0835,3494.0
2023-07-14 10:50:00,394.27,395.55,394.27,395.55,3478.0,385.2202,386.4709,385.2202,386.4709,3478.0
2023-07-14 11:00:00,395.38,395.47,394.49,394.92,8785.0,386.3048,386.3927,385.4352,385.8553,8785.0
2023-07-14 11:10:00,394.92,395.18,394.23,394.99,13016.0,385.8553,386.1094,385.1812,385.9237,13016.0
2023-07-14 11:20:00,394.94,395.2,394.74,394.99,8185.0,385.8749,386.1289,385.6794,385.9237,8185.0
2023-07-14 11:30:00,395.01,395.4,394.97,395.08,7897.0,385.9433,386.3243,385.9042,386.0116,7897.0
2023-07-14 11:40:00,394.87,394.87,394.14,394.27,5947.0,385.8065,385.8065,385.0932,385.2202,5947.0
2023-07-14 11:50:00,393.93,394.29,393.7,394.29,10793.0,384.888,385.2398,384.6633,385.2398,10793.0
2023-07-14 12:00:00,394.33,394.5,393.39,393.56,9400.0,385.2789,385.445,384.3604,384.5265,9400.0
2023-07-14 12:10:00,393.23,394.22,393.23,394.05,3509.0,384.2041,385.1714,384.2041,385.0053,3509.0
2023-07-14 12:20:00,393.98,394.19,393.58,393.97,2869.0,384.9369,385.1421,384.5461,384.9271,2869.0
2023-07-14 12:30:00,393.79,394.78,393.71,394.45,4424.0,384.7513,385.7185,384.6731,385.3961,4424.0
2023-07-14 12:40:00,394.29,394.51,394.1,394.51,3892.0,385.2398,385.4547,385.0541,385.4547,3892.0
2023-07-14 12:50:00,394.43,394.84,394.42,394.7,2639.0,385.3766,385.7772,385.3668,385.6404,2639.0
2023-07-14 13:00:00,394.83,394.87,394.34,394.62,4748.0,385.7674,385.8065,385.2886,385.5622,4748.0
2023-07-14 13:10:00,394.56,394.99,394.56,394.99,3130.0,385.5036,385.9237,385.5036,385.9237,3130.0
2023-07-14 13:20:00,394.89,395.08,394.47,394.87,5064.0,385.826,386.0116,385.4156,385.8065,5064.0
2023-07-14 13:30:00,394.94,395.39,394.7,395.34,3600.0,385.8749,386.3145,385.6404,386.2657,3600.0
2023-07-14 13:40:00,395.41,395.68,395.05,395.55,6948.0,386.3341,386.5979,385.9823,386.4709,6948.0
2023-07-14 13:50:00,395.51,395.77,395.22,395.5,2477.0,386.4318,386.6858,386.1484,386.422,2477.0
2023-07-14 14:00:00,395.58,395.73,395.19,395.48,3506.0,386.5002,386.6467,386.1191,386.4025,3506.0
2023-07-14 14:10:00,395.56,395.7,395.08,395.57,6143.0,386.4806,386.6174,386.0116,386.4904,6143.0
2023-07-14 14:20:00,395.59,395.7,395.12,395.31,3700.0,386.5099,386.6174,386.0507,386.2364,3700.0
2023-07-14 14:30:00,395.31,395.51,394.98,395.29,9915.0,386.2364,386.4318,385.9139,386.2168,9915.0
2023-07-14 14:40:00,395.31,395.4,395.01,395.12,7629.0,386.2364,386.3243,385.9433,386.0507,7629.0
2023-07-14 14:50:00,395.3,395.61,394.81,395.06,6644.0,386.2266,386.5295,385.7478,385.9921,6644.0
2023-07-14 15:00:00,394.86,395.26,394.64,395.26,2670.0,385.7967,386.1875,385.5817,386.1875,2670.0
2023-07-14 15:10:00,395.26,396.12,395.15,395.89,2491.0,386.1875,387.0278,386.08,386.8031,2491.0
2023-07-14 15:20:00,395.66,396.46,395.66,396.46,7534.0,386.5783,387.36,386.5783,387.36,7534.0
2023-07-14 15:30:00,396.48,397.11,396.22,397.04,12378.0,387.3795,387.9951,387.1255,387.9267,12378.0
2023-07-14 15:40:00,396.98,397.34,396.56,396.61,17002.0,387.868,388.2198,387.4577,387.5065,17002.0
2023-07-14 15:50:00,396.38,396.68,395.88,396.21,33641.0,387.2818,387.5749,386.7933,387.1157,33641.0
2023-07-17 09:30:00,394.81,397.57,394.39,396.13,10052.0,385.7478,388.4445,385.3375,387.0375,10052.0
2023-07-17 09:40:00,396.26,397.61,395.11,396.88,20556.0,387.1646,388.4836,386.041,387.7703,20556.0
2023-07-17 09:50:00,397.65,398.15,396.63,396.63,2148.0,388.5227,389.0112,387.5261,387.5261,2148.0
2023-07-17 10:00:00,397.09,397.24,395.58,396.24,16164.0,387.9755,388.1221,386.5002,387.145,16164.0
2023-07-17 10:10:00,396.1,396.33,395.74,396.14,11362.0,387.0082,387.233,386.6565,387.0473,11362.0
2023-07-17 10:20:00,395.95,396.52,395.45,395.88,9060.0,386.8617,387.4186,386.3732,386.7933,9060.0
2023-07-17 10:30:00,396.12,396.53,395.55,396.29,4730.0,387.0278,387.4284,386.4709,387.1939,4730.0
2023-07-17 10:40:00,396.29,397.21,396.29,397.21,7287.0,387.1939,388.0928,387.1939,388.0928,7287.0
2023-07-17 10:50:00,396.91,396.94,395.74,395.91,6071.0,387.7996,387.829,386.6565,386.8226,6071.0
2023-07-17 11:00:00,396.25,397.36,396.24,397.34,5794.0,387.1548,388.2393,387.145,388.2198,5794.0
2023-07-17 11:10:00,397.5,398.16,397.25,398.11,7395.0,388.3761,389.0209,388.1318,388.9721,7395.0
2023-07-17 11:20:00,398.14,399.0,397.8,399.0,8896.0,389.0014,389.8417,388.6692,389.8417,8896.0
2023-07-17 11:30:00,399.17,399.33,398.08,398.56,16436.0,390.0078,390.1641,388.9428,389.4118,16436.0
2023-07-17 11:40:00,398.55,399.34,398.24,399.34,8509.0,389.402,390.1739,389.0991,390.1739,8509.0
2023-07-17 11:50:00,399.4,399.5,398.94,399.3,6525.0,390.2325,390.3302,389.783,390.1348,6525.0
2023-07-17 12:00:00,399.3,399.57,398.77,399.21,6150.0,390.1348,390.3986,389.6169,390.0468,6150.0
2023-07-17 12:10:00,399.3,399.51,398.69,398.94,8888.0,390.1348,390.34,389.5388,389.783,8888.0
2023-07-17 12:20:00,398.97,399.21,398.82,398.82,5100.0,389.8124,390.0468,389.6658,389.6658,5100.0
2023-07-17 12:30:00,398.96,399.16,398.36,398.61,8798.0,389.8026,389.998,389.2164,389.4606,8798.0
2023-07-17 12:40:00,398.48,399.3,398.48,399.06,11250.0,389.3336,390.1348,389.3336,389.9003,11250.0
2023-07-17 12:50:00,399.01,399.45,398.83,399.44,3500.0,389.8514,390.2813,389.6756,390.2716,3500.0
2023-07-17 13:00:00,399.5,399.54,399.21,399.23,5121.0,390.3302,390.3693,390.0468,390.0664,5121.0
2023-07-17 13:10:00,399.22,399.86,399.09,399.86,3467.0,390.0566,390.6819,389.9296,390.6819,3467.0
2023-07-17 13:20:00,399.8,399.85,399.46,399.75,2889.0,390.6233,390.6722,390.2911,390.5745,2889.0
2023-07-17 13:30:00,399.71,400.11,399.45,400.06,3138.0,390.5354,390.9262,390.2813,390.8773,3138.0
2023-07-17 13:40:00,399.85,400.22,399.7,399.78,5653.0,390.6722,391.0337,390.5256,390.6038,5653.0
2023-07-17 13:50:00,399.74,399.8,399.1,399.5,2988.0,390.5647,390.6233,389.9394,390.3302,2988.0
2023-07-17 14:00:00,399.6,399.6,399.32,399.47,1700.0,390.4279,390.4279,390.1543,390.3009,1700.0
2023-07-17 14:10:00,399.37,399.74,399.27,399.5,6019.0,390.2032,390.5647,390.1055,390.3302,6019.0
2023-07-17 14:20:00,399.65,400.28,399.64,399.84,4324.0,390.4767,391.0923,390.467,390.6624,4324.0
2023-07-17 14:30:00,399.9,400.01,399.32,399.32,3233.0,390.721,390.8285,390.1543,390.1543,3233.0
2023-07-17 14:40:00,399.17,399.69,398.77,399.67,8622.0,390.0078,390.5158,389.6169,390.4963,8622.0
2023-07-17 14:50:00,399.58,399.63,399.24,399.49,3860.0,390.4084,390.4572,390.0762,390.3204,3860.0
2023-07-17 15:00:00,399.49,399.89,399.28,399.78,8281.0,390.3204,390.7112,390.1152,390.6038,8281.0
2023-07-17 15:10:00,399.78,400.18,399.71,400.16,5553.0,390.6038,390.9946,390.5354,390.975,5553.0
2023-07-17 15:20:00,400.17,400.65,399.79,400.65,7498.0,390.9848,391.4538,390.6135,391.4538,7498.0
2023-07-17 15:30:00,400.48,400.83,400.04,400.83,7878.0,391.2877,391.6297,390.8578,391.6297,7878.0
2023-07-17 15:40:00,400.86,401.37,400.86,401.16,11030.0,391.659,392.1573,391.659,391.9521,11030.0
2023-07-17 15:50:00,401.04,401.24,400.63,400.96,38145.0,391.8348,392.0303,391.4343,391.7567,38145.0
2023-07-18 09:30:00,400.71,404.18,395.06,404.06,35127.0,391.5124,394.9028,385.9921,394.7855,35127.0
2023-07-18 09:40:00,404.19,404.22,402.27,402.27,8628.0,394.9125,394.9419,393.0366,393.0366,8628.0
2023-07-18 09:50:00,402.05,403.09,402.05,402.69,4300.0,392.8217,393.8378,392.8217,393.447,4300.0
2023-07-18 10:00:00,402.54,403.81,402.54,403.51,5548.0,393.3004,394.5413,393.3004,394.2482,5548.0
2023-07-18 10:10:00,403.51,403.89,403.02,403.24,6862.0,394.2482,394.6194,393.7694,393.9843,6862.0
2023-07-18 10:20:00,403.24,404.41,403.13,404.0,8423.0,393.9843,395.1275,393.8769,394.7269,8423.0
2023-07-18 10:30:00,404.18,404.23,403.58,404.23,4112.0,394.9028,394.9516,394.3165,394.9516,4112.0
2023-07-18 10:40:00,404.41,405.75,404.23,405.75,5686.0,395.1275,396.4367,394.9516,396.4367,5686.0
2023-07-18 10:50:00,405.85,406.46,405.82,406.46,8851.0,396.5344,397.1304,396.5051,397.1304,8851.0
2023-07-18 11:00:00,406.49,406.6,405.96,406.02,6235.0,397.1597,397.2672,396.6419,396.7005,6235.0
2023-07-18 11:10:00,405.9,406.81,405.9,406.26,22539.0,396.5833,397.4724,396.5833,396.935,22539.0
2023-07-18 11:20:00,406.26,406.74,406.26,406.74,3513.0,396.935,397.404,396.935,397.404,3513.0
2023-07-18 11:30:00,406.59,406.6,405.52,405.72,4636.0,397.2575,397.2672,396.212,396.4074,4636.0
2023-07-18 11:40:00,405.95,406.07,405.0,405.85,3333.0,396.6321,396.7494,395.7039,396.5344,3333.0
2023-07-18 11:50:00,405.89,406.98,405.85,406.79,3738.0,396.5735,397.6385,396.5344,397.4529,3738.0
2023-07-18 12:00:00,406.78,407.14,406.18,406.19,9520.0,397.4431,397.7948,396.8569,396.8666,9520.0
2023-07-18 12:10:00,406.32,406.92,406.29,406.87,8685.0,396.9937,397.5799,396.9643,397.531,8685.0
2023-07-18 12:20:00,406.93,407.07,406.19,407.07,6080.0,397.5897,397.7264,396.8666,397.7264,6080.0
2023-07-18 12:30:00,406.97,407.48,406.93,407.44,3840.0,397.6287,398.127,397.5897,398.0879,3840.0
2023-07-18 12:40:00,407.44,407.44,406.81,407.0,13824.0,398.0879,398.0879,397.4724,397.658,13824.0
2023-07-18 12:50:00,407.09,407.81,406.95,407.69,4767.0,397.746,398.4495,397.6092,398.3322,4767.0
2023-07-18 13:00:00,407.64,407.85,407.52,407.85,2067.0,398.2834,398.4885,398.1661,398.4885,2067.0
2023-07-18 13:10:00,407.68,408.9,407.57,408.73,8027.0,398.3224,399.5144,398.215,399.3483,8027.0
2023-07-18 13:20:00,408.73,408.81,408.35,408.75,5819.0,399.3483,399.4265,398.9771,399.3679,5819.0
2023-07-18 13:30:00,408.58,408.77,407.58,407.63,15230.0,399.2018,399.3874,398.2247,398.2736,15230.0
2023-07-18 13:40:00,407.59,408.16,407.59,407.95,1925.0,398.2345,398.7914,398.2345,398.5862,1925.0
2023-07-18 13:50:00,407.93,408.13,407.16,407.3,6707.0,398.5667,398.7621,397.8144,397.9512,6707.0
2023-07-18 14:00:00,407.34,407.65,407.17,407.18,5529.0,397.9902,398.2931,397.8241,397.8339,5529.0
2023-07-18 14:10:00,407.17,407.53,407.13,407.29,6187.0,397.8241,398.1759,397.7851,397.9414,6187.0
2023-07-18 14:20:00,407.44,407.72,407.17,407.5,4386.0,398.0879,398.3615,397.8241,398.1466,4386.0
2023-07-18 14:30:00,407.62,407.94,407.51,407.57,4221.0,398.2638,398.5765,398.1563,398.215,4221.0
2023-07-18 14:40:00,407.63,408.24,407.38,407.81,4628.0,398.2736,398.8696,398.0293,398.4495,4628.0
2023-07-18 14:50:00,407.87,407.91,407.55,407.89,2815.0,398.5081,398.5472,398.1954,398.5276,2815.0
2023-07-18 15:00:00,408.04,408.5,407.52,408.5,6305.0,398.6742,399.1236,398.1661,399.1236,6305.0
2023-07-18 15:10:00,408.54,409.47,408.47,409.2,4934.0,399.1627,400.0713,399.0943,399.8075,4934.0
2023-07-18 15:20:00,409.31,409.62,408.8,409.12,14687.0,399.915,400.2179,399.4167,399.7294,14687.0
2023-07-18 15:30:00,409.15,409.15,407.94,408.26,4794.0,399.7587,399.7587,398.5765,398.8891,4794.0
2023-07-18 15:40:00,408.25,408.92,408.22,408.75,5912.0,398.8794,399.534,398.85,399.3679,5912.0
2023-07-18 15:50:00,408.93,409.4,408.5,408.62,40711.0,399.5437,400.003,399.1236,399.2409,40711.0
2023-07-19 09:30:00,402.61,407.99,400.87,402.99,15821.0,393.3688,398.6253,391.6687,393.7401,15821.0
2023-07-19 09:40:00,403.23,403.59,401.71,402.23,10699.0,393.9746,394.3263,392.4895,392.9975,10699.0
2023-07-19 09:50:00,402.46,404.75,402.16,404.75,6868.0,393.2223,395.4597,392.9291,395.4597,6868.0
2023-07-19 10:00:00,404.4,404.4,402.19,403.38,19112.0,395.1177,395.1177,392.9584,394.1211,19112.0
2023-07-19 10:10:00,403.34,404.75,402.93,404.06,4508.0,394.0821,395.4597,393.6815,394.7855,4508.0
2023-07-19 10:20:00,404.44,404.74,404.22,404.29,1200.0,395.1568,395.4499,394.9419,395.0102,1200.0
2023-07-19 10:30:00,404.29,404.29,402.76,402.93,4415.0,395.0102,395.0102,393.5154,393.6815,4415.0
2023-07-19 10:40:00,402.43,402.76,401.17,401.35,15470.0,393.1929,393.5154,391.9619,392.1377,15470.0
2023-07-19 10:50:00,401.56,402.12,399.92,400.36,10324.0,392.3429,392.8901,390.7406,391.1705,10324.0
2023-07-19 11:00:00,400.6,400.95,400.19,400.61,4968.0,391.4049,391.7469,391.0044,391.4147,4968.0
2023-07-19 11:10:00,400.72,401.71,400.56,401.49,4040.0,391.5222,392.4895,391.3659,392.2745,4040.0
2023-07-19 11:20:00,401.57,401.79,401.12,401.45,4390.0,392.3527,392.5676,391.913,392.2354,4390.0
2023-07-19 11:30:00,401.67,401.99,401.16,401.5,11266.0,392.4504,392.763,391.9521,392.2843,11266.0
2023-07-19 11:40:00,400.86,401.25,400.7,401.06,7481.0,391.659,392.04,391.5026,391.8544,7481.0
2023-07-19 11:50:00,400.66,400.69,400.32,400.48,7867.0,391.4636,391.4929,391.1314,391.2877,7867.0
2023-07-19 12:00:00,400.61,400.95,399.89,400.28,7129.0,391.4147,391.7469,390.7112,391.0923,7129.0
2023-07-19 12:10:00,400.79,401.51,400.38,400.93,2124.0,391.5906,392.2941,391.19,391.7274,2124.0
2023-07-19 12:20:00,401.06,401.36,400.8,401.36,6021.0,391.8544,392.1475,391.6004,392.1475,6021.0
2023-07-19 12:30:00,401.1,401.1,399.91,400.03,15085.0,391.8935,391.8935,390.7308,390.848,15085.0
2023-07-19 12:40:00,399.96,400.6,399.96,400.59,5092.0,390.7796,391.4049,390.7796,391.3952,5092.0
2023-07-19 12:50:00,400.9,401.65,400.72,401.65,4244.0,391.6981,392.4308,391.5222,392.4308,4244.0
2023-07-19 13:00:00,401.68,401.68,400.8,400.96,5514.0,392.4602,392.4602,391.6004,391.7567,5514.0
2023-07-19 13:10:00,401.36,401.79,401.31,401.54,7524.0,392.1475,392.5676,392.0986,392.3234,7524.0
2023-07-19 13:20:00,401.59,401.91,401.09,401.09,19301.0,392.3722,392.6849,391.8837,391.8837,19301.0
2023-07-19 13:30:00,401.22,401.47,400.75,400.96,6460.0,392.0107,392.255,391.5515,391.7567,6460.0
2023-07-19 13:40:00,400.96,401.75,400.87,401.27,6235.0,391.7567,392.5285,391.6687,392.0596,6235.0
2023-07-19 13:50:00,401.13,401.19,400.66,400.99,4742.0,391.9228,391.9814,391.4636,391.786,4742.0
2023-07-19 14:00:00,401.08,401.61,400.97,401.17,4678.0,391.8739,392.3918,391.7665,391.9619,4678.0
2023-07-19 14:10:00,401.21,401.3,400.86,401.3,2854.0,392.0009,392.0889,391.659,392.0889,2854.0
2023-07-19 14:20:00,401.29,401.61,401.29,401.5,1850.0,392.0791,392.3918,392.0791,392.2843,1850.0
2023-07-19 14:30:00,401.52,402.13,401.5,401.88,3076.0,392.3038,392.8998,392.2843,392.6556,3076.0
2023-07-19 14:40:00,401.84,402.4,401.76,401.76,2388.0,392.6165,393.1636,392.5383,392.5383,2388.0
2023-07-19 14:50:00,401.59,401.62,400.86,401.29,5507.0,392.3722,392.4015,391.659,392.0791,5507.0
2023-07-19 15:00:00,401.21,401.69,401.14,401.5,4230.0,392.0009,392.4699,391.9325,392.2843,4230.0
2023-07-19 15:10:00,401.49,401.8,401.32,401.65,4630.0,392.2745,392.5774,392.1084,392.4308,4630.0
2023-07-19 15:20:00,401.7,402.38,401.33,401.67,20758.0,392.4797,393.1441,392.1182,392.4504,20758.0
2023-07-19 15:30:00,401.56,403.06,401.56,402.72,7280.0,392.3429,393.8085,392.3429,393.4763,7280.0
2023-07-19 15:40:00,403.08,403.77,403.07,403.18,22181.0,393.828,394.5022,393.8182,393.9257,22181.0
2023-07-19 15:50:00,403.2,404.31,403.2,403.56,51191.0,393.9453,395.0298,393.9453,394.297,51191.0
2023-07-20 09:30:00,405.04,405.44,402.9,404.87,12358.0,395.743,396.1339,393.6522,395.5769,12358.0
2023-07-20 09:40:00,404.04,404.04,401.75,403.77,8164.0,394.766,394.766,392.5285,394.5022,8164.0
2023-07-20 09:50:00,404.03,405.3,403.46,404.03,16331.0,394.7562,395.9971,394.1993,394.7562,16331.0
2023-07-20 10:00:00,403.8,403.8,403.09,403.38,3152.0,394.5315,394.5315,393.8378,394.1211,3152.0
2023-07-20 10:10:00,403.38,403.38,401.39,401.89,3963.0,394.1211,394.1211,392.1768,392.6653,3963.0
2023-07-20 10:20:00,401.67,402.07,401.36,401.84,1852.0,392.4504,392.8412,392.1475,392.6165,1852.0
2023-07-20 10:30:00,401.91,402.43,401.87,402.23,2976.0,392.6849,393.1929,392.6458,392.9975,2976.0
2023-07-20 10:40:00,402.01,403.25,401.98,402.74,4469.0,392.7826,393.9941,392.7533,393.4958,4469.0
2023-07-20 10:50:00,403.0,403.74,402.8,403.34,4351.0,393.7499,394.4729,393.5544,394.0821,4351.0
2023-07-20 11:00:00,403.13,404.01,402.91,404.01,5550.0,393.8769,394.7367,393.6619,394.7367,5550.0
2023-07-20 11:10:00,403.99,404.54,403.58,403.95,6318.0,394.7171,395.2545,394.3165,394.6781,6318.0
2023-07-20 11:20:00,404.23,404.42,403.8,404.06,3908.0,394.9516,395.1373,394.5315,394.7855,3908.0
2023-07-20 11:30:00,404.05,404.44,403.66,404.33,6415.0,394.7758,395.1568,394.3947,395.0493,6415.0
2023-07-20 11:40:00,404.28,405.41,404.28,405.28,8729.0,395.0005,396.1045,395.0005,395.9775,8729.0
2023-07-20 11:50:00,405.61,406.42,405.61,405.77,3254.0,396.2999,397.0914,396.2999,396.4563,3254.0
2023-07-20 12:00:00,405.82,406.23,405.61,405.93,3330.0,396.5051,396.9057,396.2999,396.6126,3330.0
2023-07-20 12:10:00,405.92,407.04,405.92,406.86,3548.0,396.6028,397.6971,396.6028,397.5213,3548.0
2023-07-20 12:20:00,406.42,406.53,405.76,406.29,2928.0,397.0914,397.1988,396.4465,396.9643,2928.0
2023-07-20 12:30:00,406.13,406.37,405.47,406.01,5092.0,396.808,397.0425,396.1632,396.6908,5092.0
2023-07-20 12:40:00,405.94,406.66,405.89,406.23,1960.0,396.6224,397.3258,396.5735,396.9057,1960.0
2023-07-20 12:50:00,406.68,406.68,405.09,405.11,7276.0,397.3454,397.3454,395.7919,395.8114,7276.0
2023-07-20 13:00:00,405.15,405.21,404.7,405.18,2059.0,395.8505,395.9091,395.4108,395.8798,2059.0
2023-07-20 13:10:00,405.31,405.7,404.57,404.83,1963.0,396.0068,396.3879,395.2838,395.5379,1963.0
2023-07-20 13:20:00,404.83,405.91,404.81,405.62,1900.0,395.5379,396.5931,395.5183,396.3097,1900.0
2023-07-20 13:30:00,405.69,405.78,405.03,405.19,3386.0,396.3781,396.466,395.7333,395.8896,3386.0
2023-07-20 13:40:00,404.65,405.51,404.62,405.46,1200.0,395.362,396.2022,395.3327,396.1534,1200.0
2023-07-20 13:50:00,405.54,405.67,405.08,405.25,2108.0,396.2316,396.3586,395.7821,395.9482,2108.0
2023-07-20 14:00:00,405.39,405.81,405.18,405.79,2762.0,396.085,396.4954,395.8798,396.4758,2762.0
2023-07-20 14:10:00,405.6,405.83,405.37,405.52,2153.0,396.2902,396.5149,396.0655,396.212,2153.0
2023-07-20 14:20:00,405.37,405.86,404.77,404.77,4148.0,396.0655,396.5442,395.4792,395.4792,4148.0
2023-07-20 14:30:00,404.89,406.14,404.87,405.87,5382.0,395.5965,396.8178,395.5769,396.554,5382.0
2023-07-20 14:40:00,405.61,405.74,405.33,405.71,3897.0,396.2999,396.427,396.0264,396.3977,3897.0
2023-07-20 14:50:00,405.62,406.1,405.13,405.22,7360.0,396.3097,396.7787,395.831,395.9189,7360.0
2023-07-20 15:00:00,405.38,405.63,404.65,404.7,9262.0,396.0752,396.3195,395.362,395.4108,9262.0
2023-07-20 15:10:00,404.6,405.03,403.98,404.06,10059.0,395.3131,395.7333,394.7074,394.7855,10059.0
2023-07-20 15:20:00,404.24,404.54,403.97,404.5,5951.0,394.9614,395.2545,394.6976,395.2154,5951.0
2023-07-20 15:30:00,404.85,405.06,403.86,403.87,17167.0,395.5574,395.7626,394.5901,394.5999,17167.0
2023-07-20 15:40:00,403.92,404.06,403.28,403.51,18026.0,394.6487,394.7855,394.0234,394.2482,18026.0
2023-07-20 15:50:00,403.53,403.61,402.58,402.75,66558.0,394.2677,394.3459,393.3395,393.5056,66558.0
2023-07-21 09:30:00,403.08,403.08,401.37,402.4,17033.0,393.828,393.828,392.1573,393.1636,17033.0
2023-07-21 09:40:00,403.03,403.05,401.15,401.73,4486.0,393.7792,393.7987,391.9423,392.509,4486.0
2023-07-21 09:50:00,402.13,402.21,401.16,401.92,3464.0,392.8998,392.978,391.9521,392.6946,3464.0
2023-07-21 10:00:00,402.34,402.34,401.16,401.74,10398.0,393.105,393.105,391.9521,392.5188,10398.0
2023-07-21 10:10:00,401.71,402.26,401.06,402.26,9321.0,392.4895,393.0268,391.8544,393.0268,9321.0
2023-07-21 10:20:00,402.46,402.64,401.16,401.16,6519.0,393.2223,393.3981,391.9521,391.9521,6519.0
2023-07-21 10:30:00,401.32,402.21,401.04,402.21,5793.0,392.1084,392.978,391.8348,392.978,5793.0
2023-07-21 10:40:00,402.48,402.68,401.38,401.47,6042.0,393.2418,393.4372,392.167,392.255,6042.0
2023-07-21 10:50:00,401.41,401.44,400.84,401.22,6844.0,392.1964,392.2257,391.6394,392.0107,6844.0
2023-07-21 11:00:00,401.33,402.65,401.33,402.07,11523.0,392.1182,393.4079,392.1182,392.8412,11523.0
2023-07-21 11:10:00,402.2,402.23,401.52,402.13,7707.0,392.9682,392.9975,392.3038,392.8998,7707.0
2023-07-21 11:20:00,401.96,401.99,400.89,401.19,4805.0,392.7337,392.763,391.6883,391.9814,4805.0
2023-07-21 11:30:00,401.38,401.52,400.97,401.25,3185.0,392.167,392.3038,391.7665,392.04,3185.0
2023-07-21 11:40:00,401.25,401.3,400.57,401.28,4972.0,392.04,392.0889,391.3756,392.0693,4972.0
2023-07-21 11:50:00,401.27,401.71,400.77,401.62,3256.0,392.0596,392.4895,391.571,392.4015,3256.0
2023-07-21 12:00:00,401.49,401.49,400.78,401.05,5415.0,392.2745,392.2745,391.5808,391.8446,5415.0
2023-07-21 12:10:00,401.24,401.42,401.03,401.3,5624.0,392.0303,392.2061,391.8251,392.0889,5624.0
2023-07-21 12:20:00,401.31,401.31,399.85,399.99,4302.0,392.0986,392.0986,390.6722,390.8089,4302.0
2023-07-21 12:30:00,399.97,400.17,399.57,399.68,5149.0,390.7894,390.9848,390.3986,390.5061,5149.0
2023-07-21 12:40:00,399.86,400.49,399.81,399.81,4266.0,390.6819,391.2975,390.6331,390.6331,4266.0
2023-07-21 12:50:00,399.89,400.34,399.85,399.93,3923.0,390.7112,391.1509,390.6722,390.7503,3923.0
2023-07-21 13:00:00,399.92,400.77,399.78,400.36,7360.0,390.7406,391.571,390.6038,391.1705,7360.0
2023-07-21 13:10:00,400.38,400.53,400.02,400.48,8096.0,391.19,391.3366,390.8383,391.2877,8096.0
2023-07-21 13:20:00,400.31,400.31,399.86,400.31,8781.0,391.1216,391.1216,390.6819,391.1216,8781.0
2023-07-21 13:30:00,400.34,401.04,400.32,401.0,2609.0,391.1509,391.8348,391.1314,391.7958,2609.0
2023-07-21 13:40:00,400.85,400.95,400.61,400.83,3563.0,391.6492,391.7469,391.4147,391.6297,3563.0
2023-07-21 13:50:00,400.77,400.87,400.31,400.46,6570.0,391.571,391.6687,391.1216,391.2682,6570.0
2023-07-21 14:00:00,400.51,400.62,399.91,400.56,8149.0,391.317,391.4245,390.7308,391.3659,8149.0
2023-07-21 14:10:00,400.57,400.57,399.21,399.35,7615.0,391.3756,391.3756,390.0468,390.1836,7615.0
2023-07-21 14:20:00,399.52,399.56,398.69,398.83,2900.0,390.3497,390.3888,389.5388,389.6756,2900.0
2023-07-21 14:30:00,398.77,399.46,398.77,399.44,5680.0,389.6169,390.2911,389.6169,390.2716,5680.0
2023-07-21 14:40:00,399.47,399.69,399.22,399.45,4147.0,390.3009,390.5158,390.0566,390.2813,4147.0
2023-07-21 14:50:00,399.22,399.69,398.95,398.96,6452.0,390.0566,390.5158,389.7928,389.8026,6452.0
2023-07-21 15:00:00,399.0,399.11,397.85,397.9,14976.0,389.8417,389.9491,388.7181,388.7669,14976.0
2023-07-21 15:10:00,397.98,398.71,397.71,398.48,11033.0,388.8451,389.5583,388.5813,389.3336,11033.0
2023-07-21 15:20:00,398.68,398.68,398.09,398.41,7433.0,389.529,389.529,388.9526,389.2652,7433.0
2023-07-21 15:30:00,398.44,399.19,398.35,398.83,13708.0,389.2945,390.0273,389.2066,389.6756,13708.0
2023-07-21 15:40:00,398.68,398.69,397.71,398.37,31487.0,389.529,389.5388,388.5813,389.2261,31487.0
2023-07-21 15:50:00,398.37,398.83,397.58,397.62,46980.0,389.2261,389.6756,388.4543,388.4933,46980.0
2023-07-24 09:30:00,399.12,401.02,397.0,400.91,16321.0,389.9589,391.8153,387.8876,391.7078,16321.0
2023-07-24 09:40:00,401.08,401.32,399.54,400.44,7223.0,391.8739,392.1084,390.3693,391.2486,7223.0
2023-07-24 09:50:00,400.24,401.35,399.47,400.06,6168.0,391.0532,392.1377,390.3009,390.8773,6168.0
2023-07-24 10:00:00,400.06,400.21,398.76,399.78,5527.0,390.8773,391.0239,389.6072,390.6038,5527.0
2023-07-24 10:10:00,400.07,400.71,399.13,400.18,17131.0,390.8871,391.5124,389.9687,390.9946,17131.0
2023-07-24 10:20:00,399.91,400.17,398.27,398.98,6715.0,390.7308,390.9848,389.1284,389.8221,6715.0
2023-07-24 10:30:00,399.33,399.63,398.09,399.2,5658.0,390.1641,390.4572,388.9526,390.0371,5658.0
2023-07-24 10:40:00,399.03,399.45,398.68,399.09,3371.0,389.871,390.2813,389.529,389.9296,3371.0
2023-07-24 10:50:00,399.17,401.0,398.97,400.98,8521.0,390.0078,391.7958,389.8124,391.7762,8521.0
2023-07-24 11:00:00,400.95,401.23,399.63,399.73,7294.0,391.7469,392.0205,390.4572,390.5549,7294.0
2023-07-24 11:10:00,399.74,400.13,399.72,399.72,5510.0,390.5647,390.9457,390.5451,390.5451,5510.0
2023-07-24 11:20:00,399.92,400.32,399.77,400.12,6400.0,390.7406,391.1314,390.594,390.936,6400.0
2023-07-24 11:30:00,400.13,400.34,398.78,398.88,8194.0,390.9457,391.1509,389.6267,389.7244,8194.0
2023-07-24 11:40:00,398.89,399.35,398.65,398.88,7308.0,389.7342,390.1836,389.4997,389.7244,7308.0
2023-07-24 11:50:00,398.98,399.4,398.93,399.06,10049.0,389.8221,390.2325,389.7733,389.9003,10049.0
2023-07-24 12:00:00,399.06,399.82,398.95,399.63,9567.0,389.9003,390.6428,389.7928,390.4572,9567.0
2023-07-24 12:10:00,399.57,399.61,399.21,399.25,4680.0,390.3986,390.4377,390.0468,390.0859,4680.0
2023-07-24 12:20:00,399.3,400.06,399.12,400.02,6423.0,390.1348,390.8773,389.9589,390.8383,6423.0
2023-07-24 12:30:00,399.78,399.78,399.21,399.66,2538.0,390.6038,390.6038,390.0468,390.4865,2538.0
2023-07-24 12:40:00,399.55,399.73,399.22,399.27,2585.0,390.379,390.5549,390.0566,390.1055,2585.0
2023-07-24 12:50:00,399.19,399.56,399.19,399.26,1800.0,390.0273,390.3888,390.0273,390.0957,1800.0
2023-07-24 13:00:00,399.28,399.28,398.7,398.9,3812.0,390.1152,390.1152,389.5486,389.744,3812.0
2023-07-24 13:10:00,398.96,399.33,398.87,399.01,2724.0,389.8026,390.1641,389.7147,389.8514,2724.0
2023-07-24 13:20:00,398.99,399.08,398.71,399.08,6329.0,389.8319,389.9198,389.5583,389.9198,6329.0
2023-07-24 13:30:00,399.1,399.28,399.03,399.28,4089.0,389.9394,390.1152,389.871,390.1152,4089.0
2023-07-24 13:40:00,399.12,399.23,398.66,398.66,4880.0,389.9589,390.0664,389.5095,389.5095,4880.0
2023-07-24 13:50:00,398.62,398.99,398.52,398.99,4324.0,389.4704,389.8319,389.3727,389.8319,4324.0
2023-07-24 14:00:00,399.0,399.28,398.97,399.15,6508.0,389.8417,390.1152,389.8124,389.9882,6508.0
2023-07-24 14:10:00,399.06,399.14,398.74,398.85,5939.0,389.9003,389.9785,389.5876,389.6951,5939.0
2023-07-24 14:20:00,398.73,399.01,398.62,398.9,2973.0,389.5779,389.8514,389.4704,389.744,2973.0
2023-07-24 14:30:00,398.87,398.87,398.44,398.72,6440.0,389.7147,389.7147,389.2945,389.5681,6440.0
2023-07-24 14:40:00,398.78,398.85,397.97,398.85,3911.0,389.6267,389.6951,388.8353,389.6951,3911.0
2023-07-24 14:50:00,398.97,399.56,398.87,399.24,4516.0,389.8124,390.3888,389.7147,390.0762,4516.0
2023-07-24 15:00:00,399.11,399.15,398.75,398.78,3827.0,389.9491,389.9882,389.5974,389.6267,3827.0
2023-07-24 15:10:00,398.75,398.75,398.36,398.74,9352.0,389.5974,389.5974,389.2164,389.5876,9352.0
2023-07-24 15:20:00,398.63,398.71,397.85,397.92,9315.0,389.4802,389.5583,388.7181,388.7865,9315.0
2023-07-24 15:30:00,398.02,398.49,398.01,398.35,12474.0,388.8842,389.3434,388.8744,389.2066,12474.0
2023-07-24 15:40:00,398.34,398.63,398.05,398.25,37371.0,389.1968,389.4802,388.9135,389.1089,37371.0
2023-07-24 15:50:00,398.1,398.67,397.8,397.87,66951.0,388.9623,389.5192,388.6692,388.7376,66951.0
2023-07-25 09:30:00,394.74,397.83,394.18,397.22,7197.0,385.6794,388.6985,385.1323,388.1025,7197.0
2023-07-25 09:40:00,397.79,397.79,396.03,396.31,3328.0,388.6594,388.6594,386.9398,387.2134,3328.0
2023-07-25 09:50:00,396.36,397.72,396.12,396.81,7110.0,387.2623,388.591,387.0278,387.7019,7110.0
2023-07-25 10:00:00,396.32,398.14,396.32,397.72,7111.0,387.2232,389.0014,387.2232,388.591,7111.0
2023-07-25 10:10:00,398.11,398.55,397.58,398.22,7923.0,388.9721,389.402,388.4543,389.0796,7923.0
2023-07-25 10:20:00,398.26,399.31,398.13,398.98,3813.0,389.1187,390.1446,388.9916,389.8221,3813.0
2023-07-25 10:30:00,398.73,398.73,397.6,397.67,4212.0,389.5779,389.5779,388.4738,388.5422,4212.0
2023-07-25 10:40:00,397.82,398.39,397.56,397.63,4438.0,388.6888,389.2457,388.4347,388.5031,4438.0
2023-07-25 10:50:00,398.12,398.33,397.7,398.33,2517.0,388.9819,389.187,388.5715,389.187,2517.0
2023-07-25 11:00:00,398.4,398.4,396.97,397.08,5528.0,389.2554,389.2554,387.8583,387.9657,5528.0
2023-07-25 11:10:00,396.78,397.05,396.57,396.57,4566.0,387.6726,387.9364,387.4674,387.4674,4566.0
2023-07-25 11:20:00,397.02,397.73,396.93,397.7,3836.0,387.9071,388.6008,387.8192,388.5715,3836.0
2023-07-25 11:30:00,397.88,398.61,397.86,398.55,4381.0,388.7474,389.4606,388.7278,389.402,4381.0
2023-07-25 11:40:00,398.53,398.58,397.74,397.98,2977.0,389.3825,389.4313,388.6106,388.8451,2977.0
2023-07-25 11:50:00,397.63,397.88,397.24,397.88,2923.0,388.5031,388.7474,388.1221,388.7474,2923.0
2023-07-25 12:00:00,397.86,398.09,397.57,398.02,3917.0,388.7278,388.9526,388.4445,388.8842,3917.0
2023-07-25 12:10:00,397.76,398.21,397.76,397.98,6051.0,388.6301,389.0698,388.6301,388.8451,6051.0
2023-07-25 12:20:00,398.0,398.14,397.57,397.89,4712.0,388.8646,389.0014,388.4445,388.7571,4712.0
2023-07-25 12:30:00,397.86,397.97,397.22,397.35,2804.0,388.7278,388.8353,388.1025,388.2295,2804.0
2023-07-25 12:40:00,397.31,397.56,397.06,397.5,6566.0,388.1905,388.4347,387.9462,388.3761,6566.0
2023-07-25 12:50:00,397.54,397.94,397.46,397.94,4112.0,388.4152,388.806,388.337,388.806,4112.0
2023-07-25 13:00:00,398.07,398.21,397.41,397.81,6475.0,388.933,389.0698,388.2882,388.679,6475.0
2023-07-25 13:10:00,397.76,397.93,397.51,397.8,2440.0,388.6301,388.7962,388.3859,388.6692,2440.0
2023-07-25 13:20:00,397.79,398.07,397.79,397.97,2621.0,388.6594,388.933,388.6594,388.8353,2621.0
2023-07-25 13:30:00,398.08,398.09,397.71,398.08,2578.0,388.9428,388.9526,388.5813,388.9428,2578.0
2023-07-25 13:40:00,397.93,398.23,397.73,397.73,2327.0,388.7962,389.0893,388.6008,388.6008,2327.0
2023-07-25 13:50:00,397.74,397.74,397.39,397.58,2343.0,388.6106,388.6106,388.2686,388.4543,2343.0
2023-07-25 14:00:00,397.55,397.85,397.43,397.78,4733.0,388.425,388.7181,388.3077,388.6497,4733.0
2023-07-25 14:10:00,397.67,397.91,397.62,397.62,2854.0,388.5422,388.7767,388.4933,388.4933,2854.0
2023-07-25 14:20:00,397.74,398.0,397.63,397.83,5159.0,388.6106,388.8646,388.5031,388.6985,5159.0
2023-07-25 14:30:00,397.9,398.28,397.67,397.73,7203.0,388.7669,389.1382,388.5422,388.6008,7203.0
2023-07-25 14:40:00,397.77,397.81,397.11,397.16,4927.0,388.6399,388.679,387.9951,388.0439,4927.0
2023-07-25 14:50:00,397.22,397.52,396.65,396.72,4570.0,388.1025,388.3956,387.5456,387.614,4570.0
2023-07-25 15:00:00,396.75,396.76,396.19,396.76,5401.0,387.6433,387.6531,387.0962,387.6531,5401.0
2023-07-25 15:10:00,396.78,396.99,396.42,396.85,4616.0,387.6726,387.8778,387.3209,387.741,4616.0
2023-07-25 15:20:00,396.97,397.18,396.92,397.12,3138.0,387.8583,388.0634,387.8094,388.0048,3138.0
2023-07-25 15:30:00,397.09,398.12,397.02,398.12,8428.0,387.9755,388.9819,387.9071,388.9819,8428.0
2023-07-25 15:40:00,398.12,398.19,397.7,397.9,12717.0,388.9819,389.0503,388.5715,388.7669,12717.0
2023-07-25 15:50:00,397.78,398.21,397.23,397.99,74291.0,388.6497,389.0698,388.1123,388.8549,74291.0
2023-07-26 09:30:00,396.49,398.53,394.95,396.83,13970.0,387.3893,389.3825,385.8846,387.7215,13970.0
2023-07-26 09:40:00,397.1,397.21,395.47,395.99,9333.0,387.9853,388.0928,386.3927,386.9008,9333.0
2023-07-26 09:50:00,396.02,396.29,394.67,394.93,6791.0,386.9301,387.1939,385.6111,385.8651,6791.0
2023-07-26 10:00:00,394.82,396.08,394.28,395.86,17793.0,385.7576,386.9887,385.23,386.7737,17793.0
2023-07-26 10:10:00,396.25,396.55,395.74,395.87,6222.0,387.1548,387.4479,386.6565,386.7835,6222.0
2023-07-26 10:20:00,395.91,396.21,395.27,395.47,5510.0,386.8226,387.1157,386.1973,386.3927,5510.0
2023-07-26 10:30:00,395.82,395.83,394.84,395.1,6162.0,386.7347,386.7444,385.7772,386.0312,6162.0
2023-07-26 10:40:00,394.86,395.0,393.01,393.01,11566.0,385.7967,385.9335,383.9892,383.9892,11566.0
2023-07-26 10:50:00,392.95,392.95,391.83,392.38,7979.0,383.9305,383.9305,382.8362,383.3736,7979.0
2023-07-26 11:00:00,392.66,393.59,392.28,393.58,8291.0,383.6472,384.5558,383.2759,384.5461,8291.0
2023-07-26 11:10:00,393.57,393.93,393.1,393.24,8823.0,384.5363,384.888,384.0771,384.2139,8823.0
2023-07-26 11:20:00,393.37,393.79,393.19,393.39,7895.0,384.3409,384.7513,384.165,384.3604,7895.0
2023-07-26 11:30:00,393.28,393.58,391.7,391.94,9842.0,384.253,384.5461,382.7092,382.9437,9842.0
2023-07-26 11:40:00,392.23,392.35,391.36,391.61,6555.0,383.2271,383.3443,382.377,382.6213,6555.0
2023-07-26 11:50:00,391.71,392.39,391.7,392.39,6108.0,382.719,383.3834,382.7092,383.3834,6108.0
2023-07-26 12:00:00,392.32,392.43,391.78,391.97,5788.0,383.315,383.4225,382.7874,382.973,5788.0
2023-07-26 12:10:00,392.02,393.06,391.5,392.72,16222.0,383.0219,384.038,382.5138,383.7058,16222.0
2023-07-26 12:20:00,392.76,392.9,392.4,392.58,4135.0,383.7449,383.8817,383.3932,383.569,4135.0
2023-07-26 12:30:00,392.5,392.56,392.07,392.07,3259.0,383.4909,383.5495,383.0707,383.0707,3259.0
2023-07-26 12:40:00,392.05,392.2,391.76,392.19,4473.0,383.0512,383.1978,382.7679,383.188,4473.0
2023-07-26 12:50:00,392.32,392.79,392.22,392.74,4740.0,383.315,383.7742,383.2173,383.7254,4740.0
2023-07-26 13:00:00,392.86,393.04,392.71,392.82,3174.0,383.8426,384.0185,383.696,383.8035,3174.0
2023-07-26 13:10:00,392.93,393.08,392.7,392.95,3734.0,383.911,384.0576,383.6863,383.9305,3734.0
2023-07-26 13:20:00,392.81,392.93,392.12,392.27,3894.0,383.7937,383.911,383.1196,383.2661,3894.0
2023-07-26 13:30:00,392.17,392.17,391.85,392.1,4935.0,383.1684,383.1684,382.8558,383.1,4935.0
2023-07-26 13:40:00,392.2,392.34,392.04,392.31,3033.0,383.1978,383.3345,383.0414,383.3052,3033.0
2023-07-26 13:50:00,392.14,392.42,392.11,392.21,4306.0,383.1391,383.4127,383.1098,383.2075,4306.0
2023-07-26 14:00:00,392.11,392.66,392.02,392.4,13162.0,383.1098,383.6472,383.0219,383.3932,13162.0
2023-07-26 14:10:00,392.32,392.89,392.3,392.33,10685.0,383.315,383.8719,383.2955,383.3248,10685.0
2023-07-26 14:20:00,392.4,392.56,391.35,392.22,10507.0,383.3932,383.5495,382.3673,383.2173,10507.0
2023-07-26 14:30:00,392.06,394.54,391.9,394.52,13219.0,383.061,385.484,382.9046,385.4645,13219.0
2023-07-26 14:40:00,394.95,395.41,393.62,394.01,13219.0,385.8846,386.3341,384.5852,384.9662,13219.0
2023-07-26 14:50:00,394.02,394.85,393.76,394.0,8669.0,384.976,385.7869,384.7219,384.9564,8669.0
2023-07-26 15:00:00,394.0,394.45,392.02,392.08,8168.0,384.9564,385.3961,383.0219,383.0805,8168.0
2023-07-26 15:10:00,391.97,393.35,391.97,392.65,9165.0,382.973,384.3214,382.973,383.6374,9165.0
2023-07-26 15:20:00,392.67,393.68,392.67,393.38,4335.0,383.657,384.6438,383.657,384.3507,4335.0
2023-07-26 15:30:00,393.26,393.41,392.83,393.1,10603.0,384.2334,384.38,383.8133,384.0771,10603.0
2023-07-26 15:40:00,393.1,393.9,393.09,393.59,12520.0,384.0771,384.8587,384.0673,384.5558,12520.0
2023-07-26 15:50:00,393.43,394.01,392.89,393.76,31107.0,384.3995,384.9662,383.8719,384.7219,31107.0
2023-07-27 09:30:00,396.26,396.26,393.49,394.91,10637.0,387.1646,387.1646,384.4581,385.8455,10637.0
2023-07-27 09:40:00,394.49,396.0,392.91,396.0,6621.0,385.4352,386.9105,383.8915,386.9105,6621.0
2023-07-27 09:50:00,396.0,396.74,395.68,396.64,7225.0,386.9105,387.6335,386.5979,387.5358,7225.0
2023-07-27 10:00:00,396.42,396.42,395.17,395.88,5128.0,387.3209,387.3209,386.0996,386.7933,5128.0
2023-07-27 10:10:00,395.64,395.81,394.95,395.0,7360.0,386.5588,386.7249,385.8846,385.9335,7360.0
2023-07-27 10:20:00,394.94,395.61,394.28,394.86,6207.0,385.8749,386.5295,385.23,385.7967,6207.0
2023-07-27 10:30:00,394.84,396.93,394.56,396.93,4669.0,385.7772,387.8192,385.5036,387.8192,4669.0
2023-07-27 10:40:00,396.75,396.75,395.74,395.99,5610.0,387.6433,387.6433,386.6565,386.9008,5610.0
2023-07-27 10:50:00,395.81,396.33,395.27,395.82,4350.0,386.7249,387.233,386.1973,386.7347,4350.0
2023-07-27 11:00:00,395.85,395.99,395.14,395.36,6536.0,386.764,386.9008,386.0703,386.2852,6536.0
2023-07-27 11:10:00,395.44,395.48,394.87,395.41,6073.0,386.3634,386.4025,385.8065,386.3341,6073.0
2023-07-27 11:20:00,395.56,396.29,395.45,396.15,6286.0,386.4806,387.1939,386.3732,387.0571,6286.0
2023-07-27 11:30:00,396.63,396.67,396.19,396.3,1856.0,387.5261,387.5652,387.0962,387.2036,1856.0
2023-07-27 11:40:00,396.47,396.64,395.72,395.83,2860.0,387.3697,387.5358,386.637,386.7444,2860.0
2023-07-27 11:50:00,395.79,396.62,395.59,396.62,3564.0,386.7053,387.5163,386.5099,387.5163,3564.0
2023-07-27 12:00:00,396.74,397.44,396.55,397.44,3413.0,387.6335,388.3175,387.4479,388.3175,3413.0
2023-07-27 12:10:00,397.73,397.73,397.29,397.43,7220.0,388.6008,388.6008,388.1709,388.3077,7220.0
2023-07-27 12:20:00,397.56,398.13,397.52,397.88,1500.0,388.4347,388.9916,388.3956,388.7474,1500.0
2023-07-27 12:30:00,397.87,398.27,397.58,397.93,3817.0,388.7376,389.1284,388.4543,388.7962,3817.0
2023-07-27 12:40:00,397.79,398.38,397.58,398.37,2499.0,388.6594,389.2359,388.4543,389.2261,2499.0
2023-07-27 12:50:00,398.3,398.5,398.07,398.45,2735.0,389.1577,389.3531,388.933,389.3043,2735.0
2023-07-27 13:00:00,398.5,399.0,398.04,398.54,8999.0,389.3531,389.8417,388.9037,389.3922,8999.0
2023-07-27 13:10:00,398.51,398.85,398.1,398.23,8145.0,389.3629,389.6951,388.9623,389.0893,8145.0
2023-07-27 13:20:00,398.13,398.13,397.31,397.39,7642.0,388.9916,388.9916,388.1905,388.2686,7642.0
2023-07-27 13:30:00,397.35,397.71,397.07,397.14,8637.0,388.2295,388.5813,387.956,388.0244,8637.0
2023-07-27 13:40:00,397.2,398.05,397.2,397.73,10256.0,388.083,388.9135,388.083,388.6008,10256.0
2023-07-27 13:50:00,397.67,398.19,397.57,397.94,6914.0,388.5422,389.0503,388.4445,388.806,6914.0
2023-07-27 14:00:00,398.03,398.45,397.67,398.31,6806.0,388.8939,389.3043,388.5422,389.1675,6806.0
2023-07-27 14:10:00,398.13,398.13,397.3,397.6,9497.0,388.9916,388.9916,388.1807,388.4738,9497.0
2023-07-27 14:20:00,397.6,398.09,396.82,397.21,11030.0,388.4738,388.9526,387.7117,388.0928,11030.0
2023-07-27 14:30:00,397.12,397.45,396.2,396.43,5665.0,388.0048,388.3272,387.1059,387.3307,5665.0
2023-07-27 14:40:00,396.33,397.18,396.32,397.01,3704.0,387.233,388.0634,387.2232,387.8973,3704.0
2023-07-27 14:50:00,397.12,397.56,396.62,396.62,5100.0,388.0048,388.4347,387.5163,387.5163,5100.0
2023-07-27 15:00:00,396.56,397.04,395.77,396.27,8236.0,387.4577,387.9267,386.6858,387.1743,8236.0
2023-07-27 15:10:00,396.42,397.0,396.26,396.94,7300.0,387.3209,387.8876,387.1646,387.829,7300.0
2023-07-27 15:20:00,396.8,396.8,396.14,396.27,8366.0,387.6922,387.6922,387.0473,387.1743,8366.0
2023-07-27 15:30:00,396.36,396.72,396.3,396.5,6210.0,387.2623,387.614,387.2036,387.3991,6210.0
2023-07-27 15:40:00,396.45,396.53,395.63,395.89,11965.0,387.3502,387.4284,386.549,386.8031,11965.0
2023-07-27 15:50:00,396.07,397.55,395.79,397.31,39613.0,386.9789,388.425,386.7053,388.1905,39613.0
2023-07-28 09:30:00,400.57,400.57,398.1,399.1,7768.0,391.3756,391.3756,388.9623,389.9394,7768.0
2023-07-28 09:40:00,399.28,399.66,398.08,398.92,10372.0,390.1152,390.4865,388.9428,389.7635,10372.0
2023-07-28 09:50:00,399.04,399.21,398.18,399.17,3223.0,389.8808,390.0468,389.0405,390.0078,3223.0
2023-07-28 10:00:00,398.79,399.53,398.49,398.88,3555.0,389.6365,390.3595,389.3434,389.7244,3555.0
2023-07-28 10:10:00,398.63,399.7,398.63,399.34,1810.0,389.4802,390.5256,389.4802,390.1739,1810.0
2023-07-28 10:20:00,399.04,399.3,397.89,398.38,2299.0,389.8808,390.1348,388.7571,389.2359,2299.0
2023-07-28 10:30:00,398.34,398.56,397.77,397.77,1122.0,389.1968,389.4118,388.6399,388.6399,1122.0
2023-07-28 10:40:00,397.64,398.25,397.58,398.02,2265.0,388.5129,389.1089,388.4543,388.8842,2265.0
2023-07-28 10:50:00,397.92,397.97,397.0,397.74,2754.0,388.7865,388.8353,387.8876,388.6106,2754.0
2023-07-28 11:00:00,397.67,397.67,396.88,396.96,3067.0,388.5422,388.5422,387.7703,387.8485,3067.0
2023-07-28 11:10:00,396.75,397.38,396.75,397.38,1538.0,387.6433,388.2589,387.6433,388.2589,1538.0
2023-07-28 11:20:00,397.74,398.26,397.56,398.0,8853.0,388.6106,389.1187,388.4347,388.8646,8853.0
2023-07-28 11:30:00,397.98,398.25,397.97,398.25,670.0,388.8451,389.1089,388.8353,389.1089,670.0
2023-07-28 11:40:00,397.91,398.21,397.74,397.95,2054.0,388.7767,389.0698,388.6106,388.8158,2054.0
2023-07-28 11:50:00,398.0,398.41,397.58,398.41,2769.0,388.8646,389.2652,388.4543,389.2652,2769.0
2023-07-28 12:00:00,398.21,398.3,397.2,397.84,2381.0,389.0698,389.1577,388.083,388.7083,2381.0
2023-07-28 12:10:00,397.95,398.27,397.8,397.8,2336.0,388.8158,389.1284,388.6692,388.6692,2336.0
2023-07-28 12:20:00,397.68,397.68,397.33,397.43,1378.0,388.552,388.552,388.21,388.3077,1378.0
2023-07-28 12:30:00,397.42,397.51,397.06,397.12,2978.0,388.2979,388.3859,387.9462,388.0048,2978.0
2023-07-28 12:40:00,396.97,397.76,396.96,397.76,1507.0,387.8583,388.6301,387.8485,388.6301,1507.0
2023-07-28 12:50:00,397.75,398.24,397.62,397.95,2501.0,388.6204,389.0991,388.4933,388.8158,2501.0
2023-07-28 13:00:00,397.77,397.92,397.48,397.48,1989.0,388.6399,388.7865,388.3566,388.3566,1989.0
2023-07-28 13:10:00,397.33,397.78,397.29,397.53,2572.0,388.21,388.6497,388.1709,388.4054,2572.0
2023-07-28 13:20:00,397.51,397.62,397.29,397.43,2300.0,388.3859,388.4933,388.1709,388.3077,2300.0
2023-07-28 13:30:00,397.4,397.56,396.8,397.0,1800.0,388.2784,388.4347,387.6922,387.8876,1800.0
2023-07-28 13:40:00,396.92,396.92,396.04,396.3,2280.0,387.8094,387.8094,386.9496,387.2036,2280.0
2023-07-28 13:50:00,396.19,397.38,396.19,397.38,3225.0,387.0962,388.2589,387.0962,388.2589,3225.0
2023-07-28 14:00:00,397.5,398.04,397.5,397.85,6048.0,388.3761,388.9037,388.3761,388.7181,6048.0
2023-07-28 14:10:00,398.05,398.33,397.77,398.19,3956.0,388.9135,389.187,388.6399,389.0503,3956.0
2023-07-28 14:20:00,398.13,398.69,398.12,398.47,3406.0,388.9916,389.5388,388.9819,389.3238,3406.0
2023-07-28 14:30:00,398.63,398.79,398.03,398.16,7244.0,389.4802,389.6365,388.8939,389.0209,7244.0
2023-07-28 14:40:00,398.21,398.84,397.99,398.78,4510.0,389.0698,389.6853,388.8549,389.6267,4510.0
2023-07-28 14:50:00,398.66,399.07,398.59,398.83,4902.0,389.5095,389.9101,389.4411,389.6756,4902.0
2023-07-28 15:00:00,398.62,398.94,398.39,398.64,3894.0,389.4704,389.783,389.2457,389.4899,3894.0
2023-07-28 15:10:00,398.84,399.55,398.84,399.42,4512.0,389.6853,390.379,389.6853,390.252,4512.0
2023-07-28 15:20:00,399.28,399.3,398.79,398.81,7006.0,390.1152,390.1348,389.6365,389.656,7006.0
2023-07-28 15:30:00,398.74,399.22,398.74,399.17,5322.0,389.5876,390.0566,389.5876,390.0078,5322.0
2023-07-28 15:40:00,399.15,399.86,399.12,399.86,11880.0,389.9882,390.6819,389.9589,390.6819,11880.0
2023-07-28 15:50:00,399.85,400.5,399.45,399.58,33123.0,390.6722,391.3072,390.2813,390.4084,33123.0
2023-07-31 09:30:00,401.47,401.95,399.77,399.94,7485.0,392.255,392.724,390.594,390.7601,7485.0
2023-07-31 09:40:00,400.39,402.16,400.39,402.12,19475.0,391.1998,392.9291,391.1998,392.8901,19475.0
2023-07-31 09:50:00,402.36,402.85,400.7,401.66,28538.0,393.1245,393.6033,391.5026,392.4406,28538.0
2023-07-31 10:00:00,401.64,402.8,400.74,402.8,11281.0,392.4211,393.5544,391.5417,393.5544,11281.0
2023-07-31 10:10:00,402.5,404.0,402.28,403.9,12267.0,393.2613,394.7269,393.0464,394.6292,12267.0
2023-07-31 10:20:00,403.36,404.97,403.36,404.83,17853.0,394.1016,395.6746,394.1016,395.5379,17853.0
2023-07-31 10:30:00,404.86,406.1,404.81,405.98,16783.0,395.5672,396.7787,395.5183,396.6615,16783.0
2023-07-31 10:40:00,405.99,406.05,405.16,405.38,12573.0,396.6712,396.7298,395.8603,396.0752,12573.0
2023-07-31 10:50:00,405.38,405.69,404.96,405.37,6093.0,396.0752,396.3781,395.6649,396.0655,6093.0
2023-07-31 11:00:00,405.55,405.82,405.26,405.73,4994.0,396.2413,396.5051,395.958,396.4172,4994.0
2023-07-31 11:10:00,405.83,407.13,405.8,407.06,16624.0,396.5149,397.7851,396.4856,397.7167,16624.0
2023-07-31 11:20:00,407.06,407.24,406.33,406.33,17042.0,397.7167,397.8925,397.0034,397.0034,17042.0
2023-07-31 11:30:00,406.49,406.49,405.61,405.93,4060.0,397.1597,397.1597,396.2999,396.6126,4060.0
2023-07-31 11:40:00,405.91,406.56,405.89,406.24,4186.0,396.5931,397.2281,396.5735,396.9155,4186.0
2023-07-31 11:50:00,406.01,406.21,405.77,406.21,7542.0,396.6908,396.8862,396.4563,396.8862,7542.0
2023-07-31 12:00:00,406.23,406.46,406.05,406.17,2380.0,396.9057,397.1304,396.7298,396.8471,2380.0
2023-07-31 12:10:00,406.35,407.18,406.34,406.83,4260.0,397.023,397.8339,397.0132,397.4919,4260.0
2023-07-31 12:20:00,406.92,407.52,406.77,407.36,3042.0,397.5799,398.1661,397.4333,398.0098,3042.0
2023-07-31 12:30:00,407.33,407.38,406.72,406.91,5307.0,397.9805,398.0293,397.3845,397.5701,5307.0
2023-07-31 12:40:00,406.54,406.71,406.07,406.42,3596.0,397.2086,397.3747,396.7494,397.0914,3596.0
2023-07-31 12:50:00,406.74,407.33,406.62,407.33,2754.0,397.404,397.9805,397.2868,397.9805,2754.0
2023-07-31 13:00:00,407.3,407.84,406.93,407.84,5790.0,397.9512,398.4788,397.5897,398.4788,5790.0
2023-07-31 13:10:00,407.87,408.0,406.75,407.11,4692.0,398.5081,398.6351,397.4138,397.7655,4692.0
2023-07-31 13:20:00,406.99,408.4,406.99,408.4,10681.0,397.6483,399.0259,397.6483,399.0259,10681.0
2023-07-31 13:30:00,408.25,408.36,407.36,407.37,14708.0,398.8794,398.9868,398.0098,398.0196,14708.0
2023-07-31 13:40:00,407.56,407.57,407.0,407.36,3511.0,398.2052,398.215,397.658,398.0098,3511.0
2023-07-31 13:50:00,407.51,407.51,406.76,407.28,3502.0,398.1563,398.1563,397.4236,397.9316,3502.0
2023-07-31 14:00:00,407.28,407.7,406.81,407.46,4976.0,397.9316,398.342,397.4724,398.1075,4976.0
2023-07-31 14:10:00,407.48,407.65,406.42,406.43,2875.0,398.127,398.2931,397.0914,397.1011,2875.0
2023-07-31 14:20:00,406.2,406.83,406.1,406.73,4476.0,396.8764,397.4919,396.7787,397.3942,4476.0
2023-07-31 14:30:00,406.87,407.06,406.45,407.06,6640.0,397.531,397.7167,397.1207,397.7167,6640.0
2023-07-31 14:40:00,406.95,407.58,406.9,407.28,9594.0,397.6092,398.2247,397.5603,397.9316,9594.0
2023-07-31 14:50:00,407.42,407.92,407.29,407.86,5901.0,398.0684,398.5569,397.9414,398.4983,5901.0
2023-07-31 15:00:00,407.87,407.94,407.08,407.21,5631.0,398.5081,398.5765,397.7362,397.8632,5631.0
2023-07-31 15:10:00,407.1,407.5,407.1,407.46,10677.0,397.7557,398.1466,397.7557,398.1075,10677.0
2023-07-31 15:20:00,407.46,407.69,407.15,407.55,12054.0,398.1075,398.3322,397.8046,398.1954,12054.0
2023-07-31 15:30:00,407.69,407.79,406.87,407.19,13339.0,398.3322,398.4299,397.531,397.8437,13339.0
2023-07-31 15:40:00,407.21,408.24,407.2,407.86,22942.0,397.8632,398.8696,397.8535,398.4983,22942.0
2023-07-31 15:50:00,407.71,410.15,407.55,410.12,67882.0,398.3517,400.7357,398.1954,400.7064,67882.0
2023-08-01 09:30:00,406.76,410.16,406.09,410.16,14046.0,397.4236,400.7455,396.7689,400.7455,14046.0
2023-08-01 09:40:00,410.43,412.37,410.12,412.18,17685.0,401.0093,402.9048,400.7064,402.7191,17685.0
2023-08-01 09:50:00,412.68,414.97,411.59,414.97,16393.0,403.2077,405.4451,402.1427,405.4451,16393.0
2023-08-01 10:00:00,414.74,419.25,413.49,413.55,70134.0,405.2204,409.6269,403.9991,404.0577,70134.0
2023-08-01 10:10:00,413.65,413.65,410.87,411.43,31889.0,404.1554,404.1554,401.4392,401.9864,31889.0
2023-08-01 10:20:00,411.08,411.27,409.71,409.97,7044.0,401.6444,401.83,400.3058,400.5599,7044.0
2023-08-01 10:30:00,409.65,410.2,409.03,410.0,7527.0,400.2472,400.7846,399.6414,400.5892,7527.0
2023-08-01 10:40:00,410.05,410.19,409.34,409.94,12521.0,400.638,400.7748,399.9443,400.5306,12521.0
2023-08-01 10:50:00,409.86,410.67,408.76,409.22,22418.0,400.4524,401.2438,399.3776,399.8271,22418.0
2023-08-01 11:00:00,409.13,409.4,406.9,408.3,24209.0,399.7392,400.003,397.5603,398.9282,24209.0
2023-08-01 11:10:00,408.4,408.97,407.88,408.59,11778.0,399.0259,399.5828,398.5178,399.2115,11778.0
2023-08-01 11:20:00,408.6,409.27,408.53,409.1,6519.0,399.2213,399.8759,399.1529,399.7098,6519.0
2023-08-01 11:30:00,409.02,410.3,408.93,410.3,4731.0,399.6317,400.8823,399.5437,400.8823,4731.0
2023-08-01 11:40:00,410.3,410.71,409.74,410.49,11813.0,400.8823,401.2829,400.3352,401.0679,11813.0
2023-08-01 11:50:00,410.32,410.55,409.94,410.0,11128.0,400.9018,401.1266,400.5306,400.5892,11128.0
2023-08-01 12:00:00,409.98,410.52,409.93,410.42,4312.0,400.5696,401.0972,400.5208,400.9995,4312.0
2023-08-01 12:10:00,410.49,411.64,410.14,411.59,19968.0,401.0679,402.1915,400.726,402.1427,19968.0
2023-08-01 12:20:00,411.4,412.1,411.12,412.1,7146.0,401.957,402.641,401.6835,402.641,7146.0
2023-08-01 12:30:00,412.13,412.57,411.77,412.19,7329.0,402.6703,403.1002,402.3186,402.7289,7329.0
2023-08-01 12:40:00,412.32,412.35,411.76,411.9,10193.0,402.8559,402.8852,402.3088,402.4456,10193.0
2023-08-01 12:50:00,411.89,412.57,411.54,412.13,5707.0,402.4358,403.1002,402.0938,402.6703,5707.0
2023-08-01 13:00:00,412.0,412.0,411.06,411.08,1715.0,402.5433,402.5433,401.6249,401.6444,1715.0
2023-08-01 13:10:00,411.07,411.81,411.07,411.35,2833.0,401.6346,402.3576,401.6346,401.9082,2833.0
2023-08-01 13:20:00,411.47,412.48,411.41,412.41,4066.0,402.0254,403.0123,401.9668,402.9439,4066.0
2023-08-01 13:30:00,412.44,412.52,411.89,412.06,6592.0,402.9732,403.0513,402.4358,402.6019,6592.0
2023-08-01 13:40:00,411.94,412.12,410.44,410.55,8395.0,402.4847,402.6605,401.0191,401.1266,8395.0
2023-08-01 13:50:00,410.5,410.91,410.13,410.91,9474.0,401.0777,401.4783,400.7162,401.4783,9474.0
2023-08-01 14:00:00,411.08,412.44,411.08,412.44,3437.0,401.6444,402.9732,401.6444,402.9732,3437.0
2023-08-01 14:10:00,412.58,412.65,411.9,412.65,8464.0,403.11,403.1784,402.4456,403.1784,8464.0
2023-08-01 14:20:00,412.67,412.67,411.82,412.49,8027.0,403.1979,403.1979,402.3674,403.022,8027.0
2023-08-01 14:30:00,412.29,412.37,411.56,412.18,2503.0,402.8266,402.9048,402.1134,402.7191,2503.0
2023-08-01 14:40:00,412.11,412.34,412.04,412.3,3520.0,402.6508,402.8755,402.5824,402.8364,3520.0
2023-08-01 14:50:00,412.26,412.49,411.94,412.24,10769.0,402.7973,403.022,402.4847,402.7778,10769.0
2023-08-01 15:00:00,412.25,412.83,412.03,412.83,6728.0,402.7875,403.3542,402.5726,403.3542,6728.0
2023-08-01 15:10:00,412.86,413.15,412.61,412.65,5324.0,403.3835,403.6669,403.1393,403.1784,5324.0
2023-08-01 15:20:00,412.69,413.25,412.68,412.84,10471.0,403.2174,403.7646,403.2077,403.364,10471.0
2023-08-01 15:30:00,412.73,414.1,412.73,413.51,21250.0,403.2565,404.5951,403.2565,404.0186,21250.0
2023-08-01 15:40:00,413.41,414.28,413.23,413.98,28135.0,403.9209,404.7709,403.745,404.4778,28135.0
2023-08-01 15:50:00,413.92,414.58,413.61,414.23,64816.0,404.4192,405.0641,404.1163,404.7221,64816.0
2023-08-02 09:30:00,410.81,411.59,406.57,411.22,23496.0,401.3806,402.1427,397.2379,401.7812,23496.0
2023-08-02 09:40:00,411.75,414.95,409.9,414.94,16591.0,402.299,405.4256,400.4915,405.4158,16591.0
2023-08-02 09:50:00,414.93,416.1,414.09,415.54,19425.0,405.406,406.5492,404.5853,406.002,19425.0
2023-08-02 10:00:00,415.84,417.47,414.06,414.13,22852.0,406.2951,407.8877,404.556,404.6244,22852.0
2023-08-02 10:10:00,414.34,414.84,412.59,413.14,22720.0,404.8296,405.3181,403.1197,403.6571,22720.0
2023-08-02 10:20:00,413.71,413.81,412.48,413.0,21566.0,404.214,404.3117,403.0123,403.5203,21566.0
2023-08-02 10:30:00,413.06,413.14,412.22,412.46,16956.0,403.5789,403.6571,402.7582,402.9927,16956.0
2023-08-02 10:40:00,412.45,412.92,411.2,411.2,20311.0,402.9829,403.4422,401.7616,401.7616,20311.0
2023-08-02 10:50:00,411.09,411.34,410.0,410.06,18702.0,401.6542,401.8984,400.5892,400.6478,18702.0
2023-08-02 11:00:00,410.15,411.31,409.65,411.04,17041.0,400.7357,401.8691,400.2472,401.6053,17041.0
2023-08-02 11:10:00,410.91,411.07,409.29,409.34,7464.0,401.4783,401.6346,399.8955,399.9443,7464.0
2023-08-02 11:20:00,409.73,410.59,409.33,410.05,11609.0,400.3254,401.1656,399.9346,400.638,11609.0
2023-08-02 11:30:00,409.83,410.82,409.57,409.98,12268.0,400.4231,401.3904,400.1691,400.5696,12268.0
2023-08-02 11:40:00,410.19,410.19,409.3,409.61,8538.0,400.7748,400.7748,399.9053,400.2081,8538.0
2023-08-02 11:50:00,409.61,409.79,408.34,408.46,17703.0,400.2081,400.384,398.9673,399.0845,17703.0
2023-08-02 12:00:00,408.27,409.36,407.95,408.02,17230.0,398.8989,399.9639,398.5862,398.6546,17230.0
2023-08-02 12:10:00,408.14,409.08,407.89,408.56,12246.0,398.7719,399.6903,398.5276,399.1822,12246.0
2023-08-02 12:20:00,408.68,409.99,408.5,409.61,13091.0,399.2995,400.5794,399.1236,400.2081,13091.0
2023-08-02 12:30:00,409.51,409.91,408.87,409.89,14700.0,400.1104,400.5012,399.4851,400.4817,14700.0
2023-08-02 12:40:00,409.7,409.7,408.92,409.16,7390.0,400.2961,400.2961,399.534,399.7685,7390.0
2023-08-02 12:50:00,409.03,409.24,408.57,409.13,8340.0,399.6414,399.8466,399.192,399.7392,8340.0
2023-08-02 13:00:00,409.17,409.61,409.06,409.61,7728.0,399.7782,400.2081,399.6708,400.2081,7728.0
2023-08-02 13:10:00,409.63,410.11,409.26,410.11,17231.0,400.2277,400.6967,399.8662,400.6967,17231.0
2023-08-02 13:20:00,410.15,410.15,409.37,409.89,10559.0,400.7357,400.7357,399.9736,400.4817,10559.0
2023-08-02 13:30:00,409.84,410.79,409.84,409.85,14380.0,400.4329,401.3611,400.4329,400.4426,14380.0
2023-08-02 13:40:00,409.69,409.96,409.03,409.03,5358.0,400.2863,400.5501,399.6414,399.6414,5358.0
2023-08-02 13:50:00,409.19,409.76,408.8,409.27,7837.0,399.7978,400.3547,399.4167,399.8759,7837.0
2023-08-02 14:00:00,409.22,409.64,408.57,408.78,8403.0,399.8271,400.2374,399.192,399.3972,8403.0
2023-08-02 14:10:00,408.56,409.09,408.32,408.53,17063.0,399.1822,399.7001,398.9477,399.1529,17063.0
2023-08-02 14:20:00,408.56,408.98,408.04,408.22,16886.0,399.1822,399.5926,398.6742,398.85,16886.0
2023-08-02 14:30:00,408.19,408.39,407.55,407.99,10682.0,398.8207,399.0161,398.1954,398.6253,10682.0
2023-08-02 14:40:00,407.71,407.81,406.55,407.66,21112.0,398.3517,398.4495,397.2184,398.3029,21112.0
2023-08-02 14:50:00,407.75,407.99,407.14,407.58,10701.0,398.3908,398.6253,397.7948,398.2247,10701.0
2023-08-02 15:00:00,407.52,408.19,407.52,408.19,8919.0,398.1661,398.8207,398.1661,398.8207,8919.0
2023-08-02 15:10:00,408.19,408.28,406.93,407.17,18468.0,398.8207,398.9087,397.5897,397.8241,18468.0
2023-08-02 15:20:00,407.16,407.3,405.02,405.31,17986.0,397.8144,397.9512,395.7235,396.0068,17986.0
2023-08-02 15:30:00,405.34,406.65,405.33,406.47,15972.0,396.0361,397.3161,396.0264,397.1402,15972.0
2023-08-02 15:40:00,406.31,407.77,406.16,407.53,31662.0,396.9839,398.4104,396.8373,398.1759,31662.0
2023-08-02 15:50:00,407.63,408.02,405.85,405.87,119786.0,398.2736,398.6546,396.5344,396.554,119786.0
2023-08-03 09:30:00,420.08,421.18,397.01,403.97,135945.0,410.4378,411.5126,387.8973,394.6976,135945.0
2023-08-03 09:40:00,406.1,411.0,403.93,407.41,37071.0,396.7787,401.5662,394.6585,398.0586,37071.0
2023-08-03 09:50:00,407.34,410.0,406.16,409.44,40500.0,397.9902,400.5892,396.8373,400.042,40500.0
2023-08-03 10:00:00,409.0,409.24,405.23,408.29,23560.0,399.6121,399.8466,395.9287,398.9184,23560.0
2023-08-03 10:10:00,408.27,409.99,407.35,409.53,35363.0,398.8989,400.5794,398.0,400.13,35363.0
2023-08-03 10:20:00,409.53,410.29,408.1,409.91,11829.0,400.13,400.8725,398.7328,400.5012,11829.0
2023-08-03 10:30:00,409.35,412.41,408.95,411.43,17660.0,399.9541,402.9439,399.5633,401.9864,17660.0
2023-08-03 10:40:00,411.58,411.58,409.11,410.78,17859.0,402.1329,402.1329,399.7196,401.3513,17859.0
2023-08-03 10:50:00,410.8,411.48,409.57,410.68,10501.0,401.3708,402.0352,400.1691,401.2536,10501.0
2023-08-03 11:00:00,410.69,410.98,408.79,409.72,5132.0,401.2633,401.5467,399.407,400.3156,5132.0
2023-08-03 11:10:00,409.7,410.9,409.61,409.86,29535.0,400.2961,401.4685,400.2081,400.4524,29535.0
2023-08-03 11:20:00,409.75,413.81,409.75,413.62,8865.0,400.3449,404.3117,400.3449,404.1261,8865.0
2023-08-03 11:30:00,413.67,414.73,413.21,413.5,22779.0,404.1749,405.2106,403.7255,404.0088,22779.0
2023-08-03 11:40:00,413.5,414.58,412.88,413.58,16156.0,404.0088,405.0641,403.4031,404.087,16156.0
2023-08-03 11:50:00,413.58,415.0,412.97,415.0,12993.0,404.087,405.4744,403.491,405.4744,12993.0
2023-08-03 12:00:00,414.68,417.52,414.67,416.76,31009.0,405.1618,407.9366,405.152,407.194,31009.0
2023-08-03 12:10:00,416.85,417.18,415.75,416.0,16118.0,407.282,407.6044,406.2072,406.4515,16118.0
2023-08-03 12:20:00,416.25,417.44,415.89,417.44,20226.0,406.6957,407.8584,406.344,407.8584,20226.0
2023-08-03 12:30:00,417.67,417.99,416.42,416.75,14953.0,408.0831,408.3958,406.8618,407.1842,14953.0
2023-08-03 12:40:00,416.62,416.62,414.89,416.4,19593.0,407.0572,407.0572,405.3669,406.8423,19593.0
2023-08-03 12:50:00,416.68,417.53,416.16,417.44,14450.0,407.1159,407.9463,406.6078,407.8584,14450.0
2023-08-03 13:00:00,417.41,418.9,417.41,418.6,14203.0,407.8291,409.2849,407.8291,408.9918,14203.0
2023-08-03 13:10:00,418.61,419.88,418.47,419.27,22911.0,409.0016,410.2424,408.8648,409.6464,22911.0
2023-08-03 13:20:00,419.33,420.5,419.33,420.0,15347.0,409.705,410.8482,409.705,410.3597,15347.0
2023-08-03 13:30:00,419.89,420.23,417.03,417.55,29465.0,410.2522,410.5844,407.4578,407.9659,29465.0
2023-08-03 13:40:00,417.38,418.76,416.22,418.43,21678.0,407.7998,409.1481,406.6664,408.8257,21678.0
2023-08-03 13:50:00,418.28,419.21,418.28,418.67,10015.0,408.6791,409.5878,408.6791,409.0602,10015.0
2023-08-03 14:00:00,418.93,419.69,418.1,419.67,7390.0,409.3142,410.0568,408.5033,410.0372,7390.0
2023-08-03 14:10:00,420.12,421.08,419.54,419.73,21443.0,410.4769,411.4149,409.9102,410.0958,21443.0
2023-08-03 14:20:00,419.08,419.08,417.98,418.29,5077.0,409.4608,409.4608,408.386,408.6889,5077.0
2023-08-03 14:30:00,418.4,419.07,418.4,418.96,6100.0,408.7964,409.451,408.7964,409.3435,6100.0
2023-08-03 14:40:00,419.0,419.84,418.96,419.84,4898.0,409.3826,410.2033,409.3435,410.2033,4898.0
2023-08-03 14:50:00,419.81,419.81,418.84,419.06,6379.0,410.174,410.174,409.2263,409.4412,6379.0
2023-08-03 15:00:00,418.96,419.92,418.96,419.88,6018.0,409.3435,410.2815,409.3435,410.2424,6018.0
2023-08-03 15:10:00,419.88,420.07,419.14,420.06,7377.0,410.2424,410.428,409.5194,410.4183,7377.0
2023-08-03 15:20:00,419.9,420.92,419.9,420.53,18270.0,410.2619,411.2585,410.2619,410.8775,18270.0
2023-08-03 15:30:00,420.53,420.99,419.44,419.82,16970.0,410.8775,411.3269,409.8125,410.1838,16970.0
2023-08-03 15:40:00,419.85,420.5,419.07,419.07,31543.0,410.2131,410.8482,409.451,409.451,31543.0
2023-08-03 15:50:00,418.56,419.82,418.12,418.18,67210.0,408.9527,410.1838,408.5228,408.5814,67210.0
2023-08-04 09:30:00,419.47,420.34,416.08,416.31,55699.0,409.8418,410.6918,406.5296,406.7543,55699.0
2023-08-04 09:40:00,416.64,419.28,416.18,418.14,17599.0,407.0768,409.6562,406.6273,408.5423,17599.0
2023-08-04 09:50:00,417.67,417.73,414.75,415.15,21951.0,408.0831,408.1418,405.2302,405.621,21951.0
2023-08-04 10:00:00,415.55,415.55,413.35,413.98,15402.0,406.0118,406.0118,403.8623,404.4778,15402.0
2023-08-04 10:10:00,414.03,418.2,413.87,418.1,19954.0,404.5267,408.601,404.3704,408.5033,19954.0
2023-08-04 10:20:00,417.86,418.39,417.21,417.95,9651.0,408.2688,408.7866,407.6337,408.3567,9651.0
2023-08-04 10:30:00,417.94,419.24,417.94,418.7,8578.0,408.3469,409.6171,408.3469,409.0895,8578.0
2023-08-04 10:40:00,418.55,419.11,418.12,419.05,3023.0,408.9429,409.4901,408.5228,409.4315,3023.0
2023-08-04 10:50:00,419.17,419.5,418.84,419.3,5381.0,409.5487,409.8711,409.2263,409.6757,5381.0
2023-08-04 11:00:00,419.37,419.46,417.45,417.91,4434.0,409.7441,409.832,407.8682,408.3176,4434.0
2023-08-04 11:10:00,417.84,418.37,417.42,418.37,3918.0,408.2492,408.7671,407.8389,408.7671,3918.0
2023-08-04 11:20:00,418.28,420.17,418.12,420.0,9872.0,408.6791,410.5257,408.5228,410.3597,9872.0
2023-08-04 11:30:00,420.45,420.93,420.37,420.72,10040.0,410.7993,411.2683,410.7212,411.0631,10040.0
2023-08-04 11:40:00,420.62,420.91,419.38,419.51,14161.0,410.9654,411.2488,409.7539,409.8809,14161.0
2023-08-04 11:50:00,419.67,420.02,419.05,419.98,4317.0,410.0372,410.3792,409.4315,410.3401,4317.0
2023-08-04 12:00:00,420.08,420.58,419.78,419.78,6277.0,410.4378,410.9263,410.1447,410.1447,6277.0
2023-08-04 12:10:00,419.77,420.97,419.44,420.85,9754.0,410.1349,411.3074,409.8125,411.1901,9754.0
2023-08-04 12:20:00,421.01,421.01,420.4,420.76,4665.0,411.3465,411.3465,410.7505,411.1022,4665.0
2023-08-04 12:30:00,420.88,420.88,420.27,420.72,3391.0,411.2195,411.2195,410.6235,411.0631,3391.0
2023-08-04 12:40:00,420.73,421.48,420.72,421.34,3690.0,411.0729,411.8057,411.0631,411.6689,3690.0
2023-08-04 12:50:00,421.34,421.7,420.99,421.27,6903.0,411.6689,412.0206,411.3269,411.6005,6903.0
2023-08-04 13:00:00,421.4,421.81,421.38,421.63,7822.0,411.7275,412.1281,411.708,411.9522,7822.0
2023-08-04 13:10:00,421.61,421.9,421.49,421.9,7463.0,411.9327,412.216,411.8155,412.216,7463.0
2023-08-04 13:20:00,421.73,421.79,420.08,420.27,4905.0,412.0499,412.1086,410.4378,410.6235,4905.0
2023-08-04 13:30:00,420.3,420.69,419.22,419.22,2554.0,410.6528,411.0338,409.5976,409.5976,2554.0
2023-08-04 13:40:00,419.21,419.7,419.09,419.45,5732.0,409.5878,410.0665,409.4705,409.8223,5732.0
2023-08-04 13:50:00,419.33,419.42,417.99,418.15,13342.0,409.705,409.793,408.3958,408.5521,13342.0
2023-08-04 14:00:00,418.02,418.02,416.84,417.52,12603.0,408.4251,408.4251,407.2722,407.9366,12603.0
2023-08-04 14:10:00,417.48,418.03,415.84,416.25,11710.0,407.8975,408.4349,406.2951,406.6957,11710.0
2023-08-04 14:20:00,416.25,416.25,415.16,415.51,12926.0,406.6957,406.6957,405.6307,405.9727,12926.0
2023-08-04 14:30:00,415.41,415.54,414.6,414.88,24187.0,405.875,406.002,405.0836,405.3572,24187.0
2023-08-04 14:40:00,414.87,415.6,414.73,415.6,9134.0,405.3474,406.0606,405.2106,406.0606,9134.0
2023-08-04 14:50:00,416.09,416.59,415.1,415.32,11019.0,406.5394,407.0279,405.5721,405.7871,11019.0
2023-08-04 15:00:00,415.33,416.46,414.94,414.99,26211.0,405.7968,406.9009,405.4158,405.4646,26211.0
2023-08-04 15:10:00,415.07,416.04,415.05,415.65,7638.0,405.5428,406.4905,405.5233,406.1095,7638.0
2023-08-04 15:20:00,415.81,416.38,415.48,416.38,4260.0,406.2658,406.8227,405.9434,406.8227,4260.0
2023-08-04 15:30:00,416.43,416.43,415.19,415.27,7744.0,406.8716,406.8716,405.6601,405.7382,7744.0
2023-08-04 15:40:00,415.3,415.39,414.05,414.5,11361.0,405.7675,405.8555,404.5462,404.9859,11361.0
2023-08-04 15:50:00,414.3,414.82,413.82,414.33,52291.0,404.7905,405.2985,404.3215,404.8198,52291.0
2023-08-07 09:30:00,420.15,423.51,417.57,423.49,30878.0,410.5062,413.7891,407.9854,413.7695,30878.0
2023-08-07 09:40:00,423.83,424.67,421.86,423.36,22687.0,414.1017,414.9225,412.177,413.6425,22687.0
2023-08-07 09:50:00,423.48,424.33,422.73,423.26,4908.0,413.7598,414.5903,413.027,413.5448,4908.0
2023-08-07 10:00:00,423.12,423.42,421.69,423.0,10760.0,413.408,413.7012,412.0109,413.2908,10760.0
2023-08-07 10:10:00,422.91,423.39,421.87,422.44,5268.0,413.2029,413.6718,412.1867,412.7436,5268.0
2023-08-07 10:20:00,422.51,423.59,422.1,423.59,4679.0,412.812,413.8672,412.4114,413.8672,4679.0
2023-08-07 10:30:00,423.75,424.29,423.22,424.29,2868.0,414.0236,414.5512,413.5057,414.5512,2868.0
2023-08-07 10:40:00,424.23,424.86,424.03,424.77,5948.0,414.4926,415.1081,414.2972,415.0202,5948.0
2023-08-07 10:50:00,424.78,424.8,423.07,423.74,2881.0,415.0299,415.0495,413.3592,414.0138,2881.0
2023-08-07 11:00:00,423.54,423.54,422.3,422.79,1956.0,413.8184,413.8184,412.6069,413.0856,1956.0
2023-08-07 11:10:00,422.86,423.38,422.31,422.31,6882.0,413.154,413.6621,412.6166,412.6166,6882.0
2023-08-07 11:20:00,422.35,422.52,421.61,421.98,8544.0,412.6557,412.8218,411.9327,412.2942,8544.0
2023-08-07 11:30:00,421.79,422.12,421.36,422.12,3680.0,412.1086,412.431,411.6884,412.431,3680.0
2023-08-07 11:40:00,421.86,422.79,421.8,422.32,2869.0,412.177,413.0856,412.1183,412.6264,2869.0
2023-08-07 11:50:00,422.55,422.88,422.37,422.53,5275.0,412.8511,413.1735,412.6753,412.8316,5275.0
2023-08-07 12:00:00,422.58,423.15,422.58,422.6,5655.0,412.8804,413.4373,412.8804,412.9,5655.0
2023-08-07 12:10:00,422.76,423.63,422.42,423.54,7914.0,413.0563,413.9063,412.7241,413.8184,7914.0
2023-08-07 12:20:00,423.49,423.63,422.97,423.43,3377.0,413.7695,413.9063,413.2615,413.7109,3377.0
2023-08-07 12:30:00,423.64,423.72,423.31,423.65,3807.0,413.9161,413.9943,413.5937,413.9259,3807.0
2023-08-07 12:40:00,423.47,424.28,423.47,424.15,3588.0,413.75,414.5414,413.75,414.4144,3588.0
2023-08-07 12:50:00,424.14,424.81,423.92,424.78,7240.0,414.4046,415.0592,414.1897,415.0299,7240.0
2023-08-07 13:00:00,424.83,425.0,424.43,424.86,15836.0,415.0788,415.2449,414.688,415.1081,15836.0
2023-08-07 13:10:00,424.85,425.06,424.55,424.94,8525.0,415.0983,415.3035,414.8052,415.1863,8525.0
2023-08-07 13:20:00,424.85,425.07,424.73,424.75,4895.0,415.0983,415.3133,414.9811,415.0006,4895.0
2023-08-07 13:30:00,424.84,424.84,424.0,424.0,3530.0,415.0886,415.0886,414.2678,414.2678,3530.0
2023-08-07 13:40:00,424.1,425.12,423.9,425.12,7733.0,414.3655,415.3621,414.1701,415.3621,7733.0
2023-08-07 13:50:00,425.11,425.66,424.9,425.28,6510.0,415.3524,415.8897,415.1472,415.5185,6510.0
2023-08-07 14:00:00,425.63,425.88,424.75,424.75,3773.0,415.8604,416.1047,415.0006,415.0006,3773.0
2023-08-07 14:10:00,424.69,424.85,424.34,424.35,800.0,414.942,415.0983,414.6,414.6098,800.0
2023-08-07 14:20:00,424.37,424.44,424.05,424.3,5435.0,414.6293,414.6977,414.3167,414.561,5435.0
2023-08-07 14:30:00,424.25,424.49,424.02,424.02,3469.0,414.5121,414.7466,414.2874,414.2874,3469.0
2023-08-07 14:40:00,424.02,424.16,423.77,423.86,6041.0,414.2874,414.4242,414.0431,414.1311,6041.0
2023-08-07 14:50:00,423.87,424.01,423.28,424.01,5142.0,414.1408,414.2776,413.5644,414.2776,5142.0
2023-08-07 15:00:00,424.1,424.11,423.5,423.5,6558.0,414.3655,414.3753,413.7793,413.7793,6558.0
2023-08-07 15:10:00,423.6,423.63,423.32,423.48,4147.0,413.877,413.9063,413.6034,413.7598,4147.0
2023-08-07 15:20:00,423.38,423.51,422.89,422.89,4021.0,413.6621,413.7891,413.1833,413.1833,4021.0
2023-08-07 15:30:00,422.85,423.06,422.07,422.87,31054.0,413.1442,413.3494,412.3821,413.1638,31054.0
2023-08-07 15:40:00,423.28,423.47,422.52,423.41,10917.0,413.5644,413.75,412.8218,413.6914,10917.0
2023-08-07 15:50:00,423.47,424.97,423.47,424.95,54663.0,413.75,415.2156,413.75,415.196,54663.0
2023-08-08 09:30:00,421.16,421.99,419.47,419.73,16466.0,411.493,412.304,409.8418,410.0958,16466.0
2023-08-08 09:40:00,419.08,419.97,418.07,418.68,16523.0,409.4608,410.3303,408.474,409.0699,16523.0
2023-08-08 09:50:00,418.73,420.21,418.67,419.33,6960.0,409.1188,410.5648,409.0602,409.705,6960.0
2023-08-08 10:00:00,419.48,419.48,417.61,418.31,9226.0,409.8516,409.8516,408.0245,408.7084,9226.0
2023-08-08 10:10:00,418.32,418.32,416.15,417.02,10473.0,408.7182,408.7182,406.598,407.4481,10473.0
2023-08-08 10:20:00,417.3,418.67,417.02,418.67,4658.0,407.7216,409.0602,407.4481,409.0602,4658.0
2023-08-08 10:30:00,418.62,418.65,417.72,418.09,5522.0,409.0113,409.0406,408.132,408.4935,5522.0
2023-08-08 10:40:00,418.16,419.57,417.55,419.36,6400.0,408.5619,409.9395,407.9659,409.7343,6400.0
2023-08-08 10:50:00,419.46,419.72,419.18,419.47,4825.0,409.832,410.0861,409.5585,409.8418,4825.0
2023-08-08 11:00:00,419.27,419.39,418.33,418.82,3733.0,409.6464,409.7637,408.728,409.2067,3733.0
2023-08-08 11:10:00,418.86,419.09,418.46,418.78,3720.0,409.2458,409.4705,408.855,409.1677,3720.0
2023-08-08 11:20:00,418.81,419.31,418.75,419.31,3136.0,409.197,409.6855,409.1383,409.6855,3136.0
2023-08-08 11:30:00,419.19,419.5,418.99,419.34,3472.0,409.5682,409.8711,409.3728,409.7148,3472.0
2023-08-08 11:40:00,419.65,419.82,419.42,419.8,2701.0,410.0177,410.1838,409.793,410.1642,2701.0
2023-08-08 11:50:00,419.65,419.77,418.95,419.15,5568.0,410.0177,410.1349,409.3338,409.5292,5568.0
2023-08-08 12:00:00,419.33,420.05,419.33,419.83,6234.0,409.705,410.4085,409.705,410.1936,6234.0
2023-08-08 12:10:00,419.77,419.85,419.57,419.62,1883.0,410.1349,410.2131,409.9395,409.9884,1883.0
2023-08-08 12:20:00,419.78,419.81,419.41,419.77,7073.0,410.1447,410.174,409.7832,410.1349,7073.0
2023-08-08 12:30:00,419.66,420.14,419.66,420.06,2479.0,410.0275,410.4964,410.0275,410.4183,2479.0
2023-08-08 12:40:00,420.16,420.17,419.82,420.12,3408.0,410.516,410.5257,410.1838,410.4769,3408.0
2023-08-08 12:50:00,420.12,420.97,419.83,420.68,11293.0,410.4769,411.3074,410.1936,411.024,11293.0
2023-08-08 13:00:00,420.67,421.69,420.66,421.36,3722.0,411.0143,412.0109,411.0045,411.6884,3722.0
2023-08-08 13:10:00,421.46,422.21,421.18,421.96,4032.0,411.7861,412.5189,411.5126,412.2747,4032.0
2023-08-08 13:20:00,421.97,422.43,421.74,422.12,4105.0,412.2844,412.7339,412.0597,412.431,4105.0
2023-08-08 13:30:00,422.21,422.21,421.68,421.83,4137.0,412.5189,412.5189,412.0011,412.1476,4137.0
2023-08-08 13:40:00,421.84,422.03,421.02,421.4,5166.0,412.1574,412.3431,411.3562,411.7275,5166.0
2023-08-08 13:50:00,421.17,421.78,421.17,421.56,3675.0,411.5028,412.0988,411.5028,411.8838,3675.0
2023-08-08 14:00:00,421.66,421.66,421.3,421.5,3383.0,411.9815,411.9815,411.6298,411.8252,3383.0
2023-08-08 14:10:00,421.65,422.7,421.59,422.65,6102.0,411.9718,412.9977,411.9132,412.9488,6102.0
2023-08-08 14:20:00,422.72,422.72,422.37,422.37,6924.0,413.0172,413.0172,412.6753,412.6753,6924.0
2023-08-08 14:30:00,422.5,423.69,422.46,423.26,9738.0,412.8023,413.965,412.7632,413.5448,9738.0
2023-08-08 14:40:00,423.35,424.15,423.25,424.13,23461.0,413.6328,414.4144,413.5351,414.3949,23461.0
2023-08-08 14:50:00,424.09,425.6,424.01,425.09,21145.0,414.3558,415.8311,414.2776,415.3328,21145.0
2023-08-08 15:00:00,425.17,425.18,424.72,424.93,4993.0,415.411,415.4208,414.9713,415.1765,4993.0
2023-08-08 15:10:00,424.99,425.23,424.82,425.08,8085.0,415.2351,415.4696,415.069,415.323,8085.0
2023-08-08 15:20:00,425.03,425.55,424.74,425.36,12707.0,415.2742,415.7823,414.9909,415.5966,12707.0
2023-08-08 15:30:00,425.36,425.69,424.89,424.97,15049.0,415.5966,415.919,415.1374,415.2156,15049.0
2023-08-08 15:40:00,424.93,425.69,424.86,425.03,18313.0,415.1765,415.919,415.1081,415.2742,18313.0
2023-08-08 15:50:00,425.07,425.39,424.81,425.12,55369.0,415.3133,415.6259,415.0592,415.3621,55369.0
2023-08-09 09:30:00,424.66,426.87,424.02,426.87,11192.0,414.9127,417.072,414.2874,417.072,11192.0
2023-08-09 09:40:00,425.48,426.56,424.95,426.11,10371.0,415.7139,416.7691,415.196,416.3294,10371.0
2023-08-09 09:50:00,426.65,427.26,425.63,427.26,9085.0,416.857,417.453,415.8604,417.453,9085.0
2023-08-09 10:00:00,427.06,428.17,426.24,426.3,11058.0,417.2576,418.3421,416.4564,416.515,11058.0
2023-08-09 10:10:00,426.47,426.66,425.83,426.66,3819.0,416.6811,416.8668,416.0558,416.8668,3819.0
2023-08-09 10:20:00,426.71,426.71,425.87,426.16,7714.0,416.9156,416.9156,416.0949,416.3783,7714.0
2023-08-09 10:30:00,426.34,426.51,425.75,425.94,3887.0,416.5541,416.7202,415.9777,416.1633,3887.0
2023-08-09 10:40:00,426.11,427.03,426.11,427.03,5697.0,416.3294,417.2283,416.3294,417.2283,5697.0
2023-08-09 10:50:00,427.07,427.48,425.32,425.33,11976.0,417.2674,417.668,415.5575,415.5673,11976.0
2023-08-09 11:00:00,425.35,425.56,424.97,424.97,3812.0,415.5869,415.792,415.2156,415.2156,3812.0
2023-08-09 11:10:00,425.17,425.74,424.87,425.23,4894.0,415.411,415.9679,415.1179,415.4696,4894.0
2023-08-09 11:20:00,425.3,425.31,424.06,424.27,7377.0,415.538,415.5478,414.3265,414.5316,7377.0
2023-08-09 11:30:00,424.0,424.8,423.85,424.2,5862.0,414.2678,415.0495,414.1213,414.4632,5862.0
2023-08-09 11:40:00,424.37,424.54,423.11,423.11,4443.0,414.6293,414.7954,413.3983,413.3983,4443.0
2023-08-09 11:50:00,422.37,422.95,421.93,422.3,5599.0,412.6753,413.2419,412.2454,412.6069,5599.0
2023-08-09 12:00:00,421.91,423.79,421.91,423.79,5944.0,412.2258,414.0627,412.2258,414.0627,5944.0
2023-08-09 12:10:00,423.73,423.88,422.98,423.56,7857.0,414.004,414.1506,413.2713,413.8379,7857.0
2023-08-09 12:20:00,423.79,423.97,423.19,423.78,3911.0,414.0627,414.2385,413.4764,414.0529,3911.0
2023-08-09 12:30:00,423.53,424.44,423.24,423.5,4959.0,413.8086,414.6977,413.5253,413.7793,4959.0
2023-08-09 12:40:00,423.36,424.04,423.3,424.02,2600.0,413.6425,414.3069,413.5839,414.2874,2600.0
2023-08-09 12:50:00,424.15,424.36,423.84,424.25,3173.0,414.4144,414.6196,414.1115,414.5121,3173.0
2023-08-09 13:00:00,424.0,425.45,424.0,425.45,3324.0,414.2678,415.6846,414.2678,415.6846,3324.0
2023-08-09 13:10:00,426.06,426.63,425.67,426.63,4000.0,416.2806,416.8375,415.8995,416.8375,4000.0
2023-08-09 13:20:00,426.34,426.6,425.78,426.36,5335.0,416.5541,416.8082,416.007,416.5737,5335.0
2023-08-09 13:30:00,426.29,426.33,425.98,426.16,2990.0,416.5053,416.5444,416.2024,416.3783,2990.0
2023-08-09 13:40:00,426.17,426.17,425.23,425.38,2800.0,416.388,416.388,415.4696,415.6162,2800.0
2023-08-09 13:50:00,425.19,425.33,424.82,424.82,3445.0,415.4305,415.5673,415.069,415.069,3445.0
2023-08-09 14:00:00,424.83,425.64,424.69,425.56,4052.0,415.0788,415.8702,414.942,415.792,4052.0
2023-08-09 14:10:00,425.71,426.07,425.67,425.83,4061.0,415.9386,416.2903,415.8995,416.0558,4061.0
2023-08-09 14:20:00,425.98,425.98,425.36,425.39,7038.0,416.2024,416.2024,415.5966,415.6259,7038.0
2023-08-09 14:30:00,425.53,426.51,425.53,426.51,2825.0,415.7627,416.7202,415.7627,416.7202,2825.0
2023-08-09 14:40:00,426.55,426.55,425.84,425.89,5198.0,416.7593,416.7593,416.0656,416.1145,5198.0
2023-08-09 14:50:00,425.65,425.77,425.41,425.66,5713.0,415.88,415.9972,415.6455,415.8897,5713.0
2023-08-09 15:00:00,425.72,425.75,425.26,425.47,5815.0,415.9484,415.9777,415.4989,415.7041,5815.0
2023-08-09 15:10:00,425.19,425.54,425.03,425.11,6747.0,415.4305,415.7725,415.2742,415.3524,6747.0
2023-08-09 15:20:00,425.08,425.91,425.07,425.35,9272.0,415.323,416.134,415.3133,415.5869,9272.0
2023-08-09 15:30:00,425.35,425.35,424.21,424.21,30289.0,415.5869,415.5869,414.473,414.473,30289.0
2023-08-09 15:40:00,424.24,424.84,422.54,422.54,16133.0,414.5023,415.0886,412.8414,412.8414,16133.0
2023-08-09 15:50:00,422.53,423.17,422.0,422.29,59195.0,412.8316,413.4569,412.3137,412.5971,59195.0
2023-08-10 09:30:00,420.99,424.78,420.99,421.53,12505.0,411.3269,415.0299,411.3269,411.8545,12505.0
2023-08-10 09:40:00,421.62,423.39,421.61,423.03,5800.0,411.9425,413.6718,411.9327,413.3201,5800.0
2023-08-10 09:50:00,423.35,423.35,422.09,422.62,7496.0,413.6328,413.6328,412.4017,412.9195,7496.0
2023-08-10 10:00:00,422.7,423.53,422.18,423.11,10070.0,412.9977,413.8086,412.4896,413.3983,10070.0
2023-08-10 10:10:00,423.11,423.11,422.36,422.92,5399.0,413.3983,413.3983,412.6655,413.2126,5399.0
2023-08-10 10:20:00,422.69,422.71,420.91,421.17,14034.0,412.9879,413.0074,411.2488,411.5028,14034.0
2023-08-10 10:30:00,421.34,421.34,419.03,419.31,18242.0,411.6689,411.6689,409.4119,409.6855,18242.0
2023-08-10 10:40:00,419.2,419.2,415.55,417.79,24507.0,409.578,409.578,406.0118,408.2004,24507.0
2023-08-10 10:50:00,417.74,419.32,417.66,417.99,7764.0,408.1515,409.6953,408.0734,408.3958,7764.0
2023-08-10 11:00:00,418.23,418.65,417.24,417.89,9887.0,408.6303,409.0406,407.663,408.2981,9887.0
2023-08-10 11:10:00,417.69,418.39,417.25,417.27,6843.0,408.1027,408.7866,407.6728,407.6923,6843.0
2023-08-10 11:20:00,417.27,417.44,416.29,417.42,11116.0,407.6923,407.8584,406.7348,407.8389,11116.0
2023-08-10 11:30:00,417.41,418.1,416.51,416.51,6871.0,407.8291,408.5033,406.9498,406.9498,6871.0
2023-08-10 11:40:00,416.52,416.61,414.65,415.23,10850.0,406.9595,407.0475,405.1325,405.6991,10850.0
2023-08-10 11:50:00,415.21,415.21,413.98,414.69,14371.0,405.6796,405.6796,404.4778,405.1715,14371.0
2023-08-10 12:00:00,414.73,414.97,413.7,413.7,11403.0,405.2106,405.4451,404.2043,404.2043,11403.0
2023-08-10 12:10:00,413.55,413.67,412.33,412.53,8780.0,404.0577,404.1749,402.8657,403.0611,8780.0
2023-08-10 12:20:00,412.37,412.74,411.22,412.07,14016.0,402.9048,403.2663,401.7812,402.6117,14016.0
2023-08-10 12:30:00,412.06,413.07,411.62,413.07,8536.0,402.6019,403.5887,402.172,403.5887,8536.0
2023-08-10 12:40:00,413.4,414.8,412.93,414.22,9567.0,403.9111,405.279,403.4519,404.7123,9567.0
2023-08-10 12:50:00,414.22,414.22,412.13,412.25,8446.0,404.7123,404.7123,402.6703,402.7875,8446.0
2023-08-10 13:00:00,412.17,413.37,412.04,413.12,5290.0,402.7094,403.8818,402.5824,403.6376,5290.0
2023-08-10 13:10:00,412.83,413.77,412.36,413.64,5832.0,403.3542,404.2727,402.895,404.1456,5832.0
2023-08-10 13:20:00,413.65,414.15,413.17,413.4,7147.0,404.1554,404.6439,403.6864,403.9111,7147.0
2023-08-10 13:30:00,413.29,413.5,412.84,412.87,3751.0,403.8037,404.0088,403.364,403.3933,3751.0
2023-08-10 13:40:00,412.72,412.72,411.88,412.68,14559.0,403.2468,403.2468,402.426,403.2077,14559.0
2023-08-10 13:50:00,412.37,412.82,411.25,411.86,7258.0,402.9048,403.3445,401.8105,402.4065,7258.0
2023-08-10 14:00:00,411.79,412.93,411.78,412.67,5304.0,402.3381,403.4519,402.3283,403.1979,5304.0
2023-08-10 14:10:00,412.93,414.03,412.56,413.77,19762.0,403.4519,404.5267,403.0904,404.2727,19762.0
2023-08-10 14:20:00,413.83,414.22,413.64,414.16,16354.0,404.3313,404.7123,404.1456,404.6537,16354.0
2023-08-10 14:30:00,414.25,414.45,413.56,413.87,5745.0,404.7416,404.937,404.0675,404.3704,5745.0
2023-08-10 14:40:00,413.78,414.63,413.48,414.21,4257.0,404.2824,405.1129,403.9893,404.7026,4257.0
2023-08-10 14:50:00,414.55,414.9,414.49,414.55,9699.0,405.0347,405.3767,404.9761,405.0347,9699.0
2023-08-10 15:00:00,414.47,414.5,413.3,413.54,6401.0,404.9566,404.9859,403.8134,404.0479,6401.0
2023-08-10 15:10:00,413.55,413.64,413.03,413.12,16453.0,404.0577,404.1456,403.5496,403.6376,16453.0
2023-08-10 15:20:00,413.17,413.17,411.9,412.21,9368.0,403.6864,403.6864,402.4456,402.7485,9368.0
2023-08-10 15:30:00,412.15,412.31,411.53,411.98,9092.0,402.6898,402.8462,402.0841,402.5237,9092.0
2023-08-10 15:40:00,411.99,412.62,411.37,412.49,15517.0,402.5335,403.149,401.9277,403.022,15517.0
2023-08-10 15:50:00,412.39,413.4,412.38,412.91,46640.0,402.9243,403.9111,402.9146,403.4324,46640.0
2023-08-11 09:30:00,412.35,415.05,412.21,414.88,8501.0,402.8852,405.5233,402.7485,405.3572,8501.0
2023-08-11 09:40:00,414.18,416.06,414.17,415.99,5655.0,404.6732,406.5101,404.6635,406.4417,5655.0
2023-08-11 09:50:00,416.16,417.7,415.94,416.66,6326.0,406.6078,408.1124,406.3928,407.0963,6326.0
2023-08-11 10:00:00,416.83,418.7,416.83,418.08,8482.0,407.2624,409.0895,407.2624,408.4837,8482.0
2023-08-11 10:10:00,418.07,419.19,417.86,419.13,6764.0,408.474,409.5682,408.2688,409.5096,6764.0
2023-08-11 10:20:00,419.31,419.37,418.04,418.64,11671.0,409.6855,409.7441,408.4446,409.0309,11671.0
2023-08-11 10:30:00,419.14,419.92,418.65,419.2,7489.0,409.5194,410.2815,409.0406,409.578,7489.0
2023-08-11 10:40:00,419.84,420.25,419.29,419.87,6340.0,410.2033,410.6039,409.6659,410.2326,6340.0
2023-08-11 10:50:00,419.78,420.24,419.09,419.7,6238.0,410.1447,410.5941,409.4705,410.0665,6238.0
2023-08-11 11:00:00,419.86,419.93,418.89,418.89,3425.0,410.2229,410.2913,409.2751,409.2751,3425.0
2023-08-11 11:10:00,418.78,418.78,417.84,417.84,6542.0,409.1677,409.1677,408.2492,408.2492,6542.0
2023-08-11 11:20:00,418.0,418.33,417.76,418.17,6768.0,408.4056,408.728,408.1711,408.5717,6768.0
2023-08-11 11:30:00,417.98,418.46,417.82,417.83,4347.0,408.386,408.855,408.2297,408.2395,4347.0
2023-08-11 11:40:00,417.79,417.99,416.61,416.81,4239.0,408.2004,408.3958,407.0475,407.2429,4239.0
2023-08-11 11:50:00,416.48,417.85,416.07,417.85,6620.0,406.9204,408.259,406.5199,408.259,6620.0
2023-08-11 12:00:00,418.03,418.28,417.6,417.86,2823.0,408.4349,408.6791,408.0147,408.2688,2823.0
2023-08-11 12:10:00,417.65,418.64,417.52,418.04,4173.0,408.0636,409.0309,407.9366,408.4446,4173.0
2023-08-11 12:20:00,418.06,418.06,417.49,417.55,2023.0,408.4642,408.4642,407.9073,407.9659,2023.0
2023-08-11 12:30:00,418.07,418.22,417.84,417.86,2300.0,408.474,408.6205,408.2492,408.2688,2300.0
2023-08-11 12:40:00,417.92,417.92,417.34,417.41,3888.0,408.3274,408.3274,407.7607,407.8291,3888.0
2023-08-11 12:50:00,417.24,417.6,416.95,417.37,3062.0,407.663,408.0147,407.3797,407.79,3062.0
2023-08-11 13:00:00,417.6,417.8,416.67,416.68,2726.0,408.0147,408.2101,407.1061,407.1159,2726.0
2023-08-11 13:10:00,416.57,416.99,416.39,416.7,2022.0,407.0084,407.4187,406.8325,407.1354,2022.0
2023-08-11 13:20:00,416.86,417.15,416.44,416.98,3540.0,407.2917,407.5751,406.8814,407.409,3540.0
2023-08-11 13:30:00,417.14,417.16,416.37,416.37,3295.0,407.5653,407.5848,406.813,406.813,3295.0
2023-08-11 13:40:00,416.66,416.66,416.13,416.31,2931.0,407.0963,407.0963,406.5785,406.7543,2931.0
2023-08-11 13:50:00,416.39,416.39,415.84,416.11,1992.0,406.8325,406.8325,406.2951,406.5589,1992.0
2023-08-11 14:00:00,416.31,417.11,416.31,417.11,2426.0,406.7543,407.536,406.7543,407.536,2426.0
2023-08-11 14:10:00,417.06,417.06,416.67,416.98,1300.0,407.4871,407.4871,407.1061,407.409,1300.0
2023-08-11 14:20:00,416.73,417.6,416.73,417.6,3264.0,407.1647,408.0147,407.1647,408.0147,3264.0
2023-08-11 14:30:00,417.65,417.74,417.23,417.34,1615.0,408.0636,408.1515,407.6532,407.7607,1615.0
2023-08-11 14:40:00,417.56,417.68,417.26,417.26,2222.0,407.9757,408.0929,407.6825,407.6825,2222.0
2023-08-11 14:50:00,417.22,417.34,417.0,417.17,2371.0,407.6435,407.7607,407.4285,407.5946,2371.0
2023-08-11 15:00:00,417.28,418.23,417.03,417.24,14152.0,407.7021,408.6303,407.4578,407.663,14152.0
2023-08-11 15:10:00,417.26,417.53,416.67,417.11,6915.0,407.6825,407.9463,407.1061,407.536,6915.0
2023-08-11 15:20:00,417.5,418.15,417.41,417.77,3914.0,407.917,408.5521,407.8291,408.1808,3914.0
2023-08-11 15:30:00,417.62,418.03,417.21,417.21,6630.0,408.0343,408.4349,407.6337,407.6337,6630.0
2023-08-11 15:40:00,417.36,417.51,416.5,416.8,8540.0,407.7802,407.9268,406.94,407.2331,8540.0
2023-08-11 15:50:00,416.54,417.33,415.88,416.61,67598.0,406.9791,407.7509,406.3342,407.0475,67598.0
2023-08-14 09:30:00,415.97,417.65,415.44,415.44,5750.0,406.4222,408.0636,405.9043,405.9043,5750.0
2023-08-14 09:40:00,416.16,416.22,414.95,414.95,2554.0,406.6078,406.6664,405.4256,405.4256,2554.0
2023-08-14 09:50:00,415.17,415.46,414.35,414.35,2119.0,405.6405,405.9239,404.8393,404.8393,2119.0
2023-08-14 10:00:00,414.66,414.66,414.01,414.05,1734.0,405.1422,405.1422,404.5071,404.5462,1734.0
2023-08-14 10:10:00,413.68,414.93,413.38,414.3,6198.0,404.1847,405.406,403.8916,404.7905,6198.0
2023-08-14 10:20:00,414.46,414.46,412.95,413.38,1904.0,404.9468,404.9468,403.4715,403.8916,1904.0
2023-08-14 10:30:00,413.44,413.65,412.58,413.24,3228.0,403.9502,404.1554,403.11,403.7548,3228.0
2023-08-14 10:40:00,412.95,413.47,412.61,412.9,6365.0,403.4715,403.9795,403.1393,403.4226,6365.0
2023-08-14 10:50:00,412.75,413.62,412.75,413.08,3389.0,403.2761,404.1261,403.2761,403.5985,3389.0
2023-08-14 11:00:00,413.38,413.66,413.24,413.64,3281.0,403.8916,404.1652,403.7548,404.1456,3281.0
2023-08-14 11:10:00,413.45,413.98,413.33,413.98,1682.0,403.96,404.4778,403.8427,404.4778,1682.0
2023-08-14 11:20:00,413.97,414.45,413.91,414.0,2257.0,404.4681,404.937,404.4094,404.4974,2257.0
2023-08-14 11:30:00,414.1,414.46,413.86,413.92,1208.0,404.5951,404.9468,404.3606,404.4192,1208.0
2023-08-14 11:40:00,414.08,414.73,413.97,414.04,4015.0,404.5755,405.2106,404.4681,404.5365,4015.0
2023-08-14 11:50:00,414.19,414.22,412.97,412.98,8733.0,404.683,404.7123,403.491,403.5008,8733.0
2023-08-14 12:00:00,413.05,413.39,412.52,412.53,8562.0,403.5692,403.9014,403.0513,403.0611,8562.0
2023-08-14 12:10:00,412.58,413.2,412.32,413.08,7281.0,403.11,403.7157,402.8559,403.5985,7281.0
2023-08-14 12:20:00,413.08,413.3,412.08,412.9,7570.0,403.5985,403.8134,402.6214,403.4226,7570.0
2023-08-14 12:30:00,412.85,413.75,412.85,413.65,2450.0,403.3738,404.2531,403.3738,404.1554,2450.0
2023-08-14 12:40:00,413.85,414.08,413.59,413.59,1609.0,404.3508,404.5755,404.0968,404.0968,1609.0
2023-08-14 12:50:00,413.77,414.16,413.76,414.16,3141.0,404.2727,404.6537,404.2629,404.6537,3141.0
2023-08-14 13:00:00,414.36,414.5,413.54,413.54,3763.0,404.8491,404.9859,404.0479,404.0479,3763.0
2023-08-14 13:10:00,413.36,413.4,412.9,413.05,5235.0,403.8721,403.9111,403.4226,403.5692,5235.0
2023-08-14 13:20:00,413.05,413.34,412.95,412.95,5408.0,403.5692,403.8525,403.4715,403.4715,5408.0
2023-08-14 13:30:00,413.25,413.69,413.23,413.44,3140.0,403.7646,404.1945,403.745,403.9502,3140.0
2023-08-14 13:40:00,413.43,413.59,413.02,413.21,3261.0,403.9405,404.0968,403.5399,403.7255,3261.0
2023-08-14 13:50:00,413.17,413.39,412.8,412.95,3568.0,403.6864,403.9014,403.3249,403.4715,3568.0
2023-08-14 14:00:00,412.97,413.13,412.76,412.8,5957.0,403.491,403.6473,403.2858,403.3249,5957.0
2023-08-14 14:10:00,412.58,412.88,412.18,412.28,2417.0,403.11,403.4031,402.7191,402.8169,2417.0
2023-08-14 14:20:00,412.46,412.74,412.23,412.67,6121.0,402.9927,403.2663,402.768,403.1979,6121.0
2023-08-14 14:30:00,412.72,412.9,412.4,412.51,2531.0,403.2468,403.4226,402.9341,403.0416,2531.0
2023-08-14 14:40:00,412.48,412.73,412.31,412.69,3268.0,403.0123,403.2565,402.8462,403.2174,3268.0
2023-08-14 14:50:00,412.69,413.39,412.67,413.39,2275.0,403.2174,403.9014,403.1979,403.9014,2275.0
2023-08-14 15:00:00,413.17,413.46,413.01,413.11,2901.0,403.6864,403.9698,403.5301,403.6278,2901.0
2023-08-14 15:10:00,413.09,413.51,413.03,413.46,2516.0,403.6083,404.0186,403.5496,403.9698,2516.0
2023-08-14 15:20:00,413.74,413.95,413.04,413.22,6118.0,404.2433,404.4485,403.5594,403.7353,6118.0
2023-08-14 15:30:00,413.19,413.56,413.18,413.37,5886.0,403.706,404.0675,403.6962,403.8818,5886.0
2023-08-14 15:40:00,413.4,414.17,413.34,414.05,5864.0,403.9111,404.6635,403.8525,404.5462,5864.0
2023-08-14 15:50:00,413.92,414.38,413.64,413.77,26836.0,404.4192,404.8686,404.1456,404.2727,26836.0
2023-08-15 09:30:00,410.95,411.82,409.3,411.81,13290.0,401.5174,402.3674,399.9053,402.3576,13290.0
2023-08-15 09:40:00,411.05,411.21,409.02,409.76,7310.0,401.6151,401.7714,399.6317,400.3547,7310.0
2023-08-15 09:50:00,409.43,410.8,408.95,409.34,22639.0,400.0323,401.3708,399.5633,399.9443,22639.0
2023-08-15 10:00:00,409.15,409.62,407.68,407.68,4463.0,399.7587,400.2179,398.3224,398.3224,4463.0
2023-08-15 10:10:00,408.44,409.48,408.05,409.46,4604.0,399.065,400.0811,398.6839,400.0616,4604.0
2023-08-15 10:20:00,409.13,409.39,408.81,409.21,4125.0,399.7392,399.9932,399.4265,399.8173,4125.0
2023-08-15 10:30:00,409.18,409.18,408.13,408.14,4831.0,399.788,399.788,398.7621,398.7719,4831.0
2023-08-15 10:40:00,408.47,409.52,408.21,408.81,4370.0,399.0943,400.1202,398.8403,399.4265,4370.0
2023-08-15 10:50:00,408.62,409.22,408.62,408.81,5926.0,399.2409,399.8271,399.2409,399.4265,5926.0
2023-08-15 11:00:00,409.1,410.05,409.1,410.02,5753.0,399.7098,400.638,399.7098,400.6087,5753.0
2023-08-15 11:10:00,410.02,410.22,409.5,409.5,4717.0,400.6087,400.8041,400.1007,400.1007,4717.0
2023-08-15 11:20:00,409.58,409.58,408.54,409.53,4546.0,400.1788,400.1788,399.1627,400.13,4546.0
2023-08-15 11:30:00,409.55,409.6,408.99,409.0,3615.0,400.1495,400.1984,399.6024,399.6121,3615.0
2023-08-15 11:40:00,409.08,409.21,408.54,408.81,2660.0,399.6903,399.8173,399.1627,399.4265,2660.0
2023-08-15 11:50:00,408.72,409.25,408.58,409.25,2503.0,399.3386,399.8564,399.2018,399.8564,2503.0
2023-08-15 12:00:00,409.26,409.32,408.29,408.29,1888.0,399.8662,399.9248,398.9184,398.9184,1888.0
2023-08-15 12:10:00,408.42,408.71,408.03,408.25,2506.0,399.0454,399.3288,398.6644,398.8794,2506.0
2023-08-15 12:20:00,408.14,408.72,408.14,408.44,1405.0,398.7719,399.3386,398.7719,399.065,1405.0
2023-08-15 12:30:00,408.49,408.6,408.26,408.4,3554.0,399.1138,399.2213,398.8891,399.0259,3554.0
2023-08-15 12:40:00,408.46,408.48,407.64,408.19,6064.0,399.0845,399.1041,398.2834,398.8207,6064.0
2023-08-15 12:50:00,407.95,408.21,407.75,408.14,1400.0,398.5862,398.8403,398.3908,398.7719,1400.0
2023-08-15 13:00:00,408.05,408.44,408.0,408.31,3328.0,398.6839,399.065,398.6351,398.938,3328.0
2023-08-15 13:10:00,408.23,409.05,408.23,408.87,1574.0,398.8598,399.661,398.8598,399.4851,1574.0
2023-08-15 13:20:00,408.84,409.7,408.83,409.69,3208.0,399.4558,400.2961,399.446,400.2863,3208.0
2023-08-15 13:30:00,409.58,409.58,408.57,408.89,3245.0,400.1788,400.1788,399.192,399.5047,3245.0
2023-08-15 13:40:00,409.1,409.18,408.63,409.18,2129.0,399.7098,399.788,399.2506,399.788,2129.0
2023-08-15 13:50:00,408.88,409.51,408.87,409.34,3726.0,399.4949,400.1104,399.4851,399.9443,3726.0
2023-08-15 14:00:00,409.4,409.4,408.91,408.95,2836.0,400.003,400.003,399.5242,399.5633,2836.0
2023-08-15 14:10:00,409.26,409.35,408.85,408.98,2541.0,399.8662,399.9541,399.4656,399.5926,2541.0
2023-08-15 14:20:00,409.18,409.2,408.47,408.65,4392.0,399.788,399.8075,399.0943,399.2702,4392.0
2023-08-15 14:30:00,408.82,409.32,408.82,409.31,1639.0,399.4363,399.9248,399.4363,399.915,1639.0
2023-08-15 14:40:00,409.26,409.27,408.52,408.67,10363.0,399.8662,399.8759,399.1432,399.2897,10363.0
2023-08-15 14:50:00,408.84,409.36,408.75,408.98,11119.0,399.4558,399.9639,399.3679,399.5926,11119.0
2023-08-15 15:00:00,408.91,409.25,408.71,408.87,3591.0,399.5242,399.8564,399.3288,399.4851,3591.0
2023-08-15 15:10:00,408.98,409.18,408.73,409.17,6882.0,399.5926,399.788,399.3483,399.7782,6882.0
2023-08-15 15:20:00,409.07,409.42,408.02,408.02,7769.0,399.6805,400.0225,398.6546,398.6546,7769.0
2023-08-15 15:30:00,407.91,408.92,407.69,408.37,4747.0,398.5472,399.534,398.3322,398.9966,4747.0
2023-08-15 15:40:00,408.25,408.76,408.04,408.64,8377.0,398.8794,399.3776,398.6742,399.2604,8377.0
2023-08-15 15:50:00,408.53,409.6,408.26,408.92,27370.0,399.1529,400.1984,398.8891,399.534,27370.0
2023-08-16 09:30:00,408.92,411.76,407.85,411.56,7731.0,399.534,402.3088,398.4885,402.1134,7731.0
2023-08-16 09:40:00,412.38,413.12,412.23,412.72,2000.0,402.9146,403.6376,402.768,403.2468,2000.0
2023-08-16 09:50:00,412.65,412.72,410.48,410.48,9011.0,403.1784,403.2468,401.0582,401.0582,9011.0
2023-08-16 10:00:00,410.55,411.11,410.12,410.78,1269.0,401.1266,401.6737,400.7064,401.3513,1269.0
2023-08-16 10:10:00,410.53,410.95,410.34,410.68,1803.0,401.107,401.5174,400.9214,401.2536,1803.0
2023-08-16 10:20:00,410.7,411.15,410.5,411.03,21303.0,401.2731,401.7128,401.0777,401.5955,21303.0
2023-08-16 10:30:00,411.06,411.27,410.0,410.71,9157.0,401.6249,401.83,400.5892,401.2829,9157.0
2023-08-16 10:40:00,410.69,410.92,410.14,410.14,2192.0,401.2633,401.4881,400.726,400.726,2192.0
2023-08-16 10:50:00,410.18,411.08,409.87,411.08,2119.0,400.7651,401.6444,400.4622,401.6444,2119.0
2023-08-16 11:00:00,411.12,411.51,410.88,411.02,4592.0,401.6835,402.0645,401.449,401.5858,4592.0
2023-08-16 11:10:00,411.06,411.36,410.75,411.25,3379.0,401.6249,401.918,401.322,401.8105,3379.0
2023-08-16 11:20:00,411.06,412.0,410.94,411.55,3093.0,401.6249,402.5433,401.5076,402.1036,3093.0
2023-08-16 11:30:00,411.28,411.4,411.0,411.39,2060.0,401.8398,401.957,401.5662,401.9473,2060.0
2023-08-16 11:40:00,411.47,411.6,409.91,410.11,7358.0,402.0254,402.1525,400.5012,400.6967,7358.0
2023-08-16 11:50:00,410.13,410.8,410.12,410.74,4381.0,400.7162,401.3708,400.7064,401.3122,4381.0
2023-08-16 12:00:00,410.9,411.41,410.9,410.94,4040.0,401.4685,401.9668,401.4685,401.5076,4040.0
2023-08-16 12:10:00,410.5,410.52,409.97,410.5,3822.0,401.0777,401.0972,400.5599,401.0777,3822.0
2023-08-16 12:20:00,410.5,410.61,409.93,410.19,2639.0,401.0777,401.1852,400.5208,400.7748,2639.0
2023-08-16 12:30:00,410.19,410.54,409.85,410.54,3886.0,400.7748,401.1168,400.4426,401.1168,3886.0
2023-08-16 12:40:00,410.44,410.48,410.02,410.23,4473.0,401.0191,401.0582,400.6087,400.8139,4473.0
2023-08-16 12:50:00,410.23,410.58,410.11,410.25,8153.0,400.8139,401.1559,400.6967,400.8334,8153.0
2023-08-16 13:00:00,410.23,410.6,409.22,409.22,2253.0,400.8139,401.1754,399.8271,399.8271,2253.0
2023-08-16 13:10:00,408.9,409.23,408.68,408.77,1866.0,399.5144,399.8369,399.2995,399.3874,1866.0
2023-08-16 13:20:00,408.48,408.69,408.36,408.36,1806.0,399.1041,399.3093,398.9868,398.9868,1806.0
2023-08-16 13:30:00,408.26,408.63,407.94,408.44,2125.0,398.8891,399.2506,398.5765,399.065,2125.0
2023-08-16 13:40:00,408.6,409.25,408.39,409.22,3300.0,399.2213,399.8564,399.0161,399.8271,3300.0
2023-08-16 13:50:00,409.18,409.45,409.03,409.29,1843.0,399.788,400.0518,399.6414,399.8955,1843.0
2023-08-16 14:00:00,409.07,409.18,408.23,408.39,2945.0,399.6805,399.788,398.8598,399.0161,2945.0
2023-08-16 14:10:00,408.29,408.88,408.07,408.86,3450.0,398.9184,399.4949,398.7035,399.4754,3450.0
2023-08-16 14:20:00,408.93,409.73,408.93,409.66,2170.0,399.5437,400.3254,399.5437,400.257,2170.0
2023-08-16 14:30:00,409.86,409.86,409.23,409.38,1400.0,400.4524,400.4524,399.8369,399.9834,1400.0
2023-08-16 14:40:00,409.48,409.48,408.57,408.57,1735.0,400.0811,400.0811,399.192,399.192,1735.0
2023-08-16 14:50:00,408.49,408.7,408.18,408.61,6410.0,399.1138,399.319,398.811,399.2311,6410.0
2023-08-16 15:00:00,408.43,408.53,407.57,407.67,6378.0,399.0552,399.1529,398.215,398.3127,6378.0
2023-08-16 15:10:00,407.91,407.95,406.46,406.48,5235.0,398.5472,398.5862,397.1304,397.15,5235.0
2023-08-16 15:20:00,406.69,407.06,406.57,406.88,4123.0,397.3552,397.7167,397.2379,397.5408,4123.0
2023-08-16 15:30:00,406.99,407.83,406.81,407.49,7043.0,397.6483,398.469,397.4724,398.1368,7043.0
2023-08-16 15:40:00,407.38,407.81,407.06,407.35,11204.0,398.0293,398.4495,397.7167,398.0,11204.0
2023-08-16 15:50:00,407.31,407.36,406.32,406.33,31790.0,397.9609,398.0098,396.9937,397.0034,31790.0
2023-08-17 09:30:00,408.19,409.53,407.61,408.51,8614.0,398.8207,400.13,398.254,399.1334,8614.0
2023-08-17 09:40:00,408.58,409.54,406.84,407.44,7724.0,399.2018,400.1397,397.5017,398.0879,7724.0
2023-08-17 09:50:00,407.72,408.19,407.33,408.05,4246.0,398.3615,398.8207,397.9805,398.6839,4246.0
2023-08-17 10:00:00,408.28,408.88,407.55,408.47,5056.0,398.9087,399.4949,398.1954,399.0943,5056.0
2023-08-17 10:10:00,408.47,409.06,408.22,408.81,2855.0,399.0943,399.6708,398.85,399.4265,2855.0
2023-08-17 10:20:00,408.78,408.95,407.78,408.64,8083.0,399.3972,399.5633,398.4201,399.2604,8083.0
2023-08-17 10:30:00,408.5,408.84,406.94,407.29,4723.0,399.1236,399.4558,397.5994,397.9414,4723.0
2023-08-17 10:40:00,407.67,407.67,406.69,407.35,3155.0,398.3127,398.3127,397.3552,398.0,3155.0
2023-08-17 10:50:00,407.31,407.9,407.14,407.3,3809.0,397.9609,398.5374,397.7948,397.9512,3809.0
2023-08-17 11:00:00,407.26,407.26,406.04,406.54,3107.0,397.9121,397.9121,396.7201,397.2086,3107.0
2023-08-17 11:10:00,406.35,406.48,404.85,405.35,2742.0,397.023,397.15,395.5574,396.0459,2742.0
2023-08-17 11:20:00,405.35,405.35,404.53,404.81,5799.0,396.0459,396.0459,395.2447,395.5183,5799.0
2023-08-17 11:30:00,404.81,405.08,403.51,404.05,6093.0,395.5183,395.7821,394.2482,394.7758,6093.0
2023-08-17 11:40:00,404.18,404.82,403.69,403.97,13016.0,394.9028,395.5281,394.424,394.6976,13016.0
2023-08-17 11:50:00,403.97,404.37,403.92,404.17,1311.0,394.6976,395.0884,394.6487,394.893,1311.0
2023-08-17 12:00:00,404.22,404.22,403.27,403.35,3630.0,394.9419,394.9419,394.0137,394.0918,3630.0
2023-08-17 12:10:00,403.88,404.61,403.78,404.46,2040.0,394.6097,395.3229,394.512,395.1763,2040.0
2023-08-17 12:20:00,404.72,405.86,404.51,405.86,1442.0,395.4304,396.5442,395.2252,396.5442,1442.0
2023-08-17 12:30:00,405.94,405.94,405.4,405.57,1362.0,396.6224,396.6224,396.0948,396.2609,1362.0
2023-08-17 12:40:00,405.76,405.8,405.2,405.54,1836.0,396.4465,396.4856,395.8994,396.2316,1836.0
2023-08-17 12:50:00,405.57,405.76,405.23,405.76,1790.0,396.2609,396.4465,395.9287,396.4465,1790.0
2023-08-17 13:00:00,405.71,406.7,405.7,406.31,5346.0,396.3977,397.3649,396.3879,396.9839,5346.0
2023-08-17 13:10:00,406.3,406.76,406.21,406.33,6154.0,396.9741,397.4236,396.8862,397.0034,6154.0
2023-08-17 13:20:00,406.34,406.44,406.0,406.18,4580.0,397.0132,397.1109,396.681,396.8569,4580.0
2023-08-17 13:30:00,406.16,406.16,404.98,404.98,2391.0,396.8373,396.8373,395.6844,395.6844,2391.0
2023-08-17 13:40:00,404.85,405.09,404.16,404.52,1633.0,395.5574,395.7919,394.8832,395.235,1633.0
2023-08-17 13:50:00,404.4,404.42,403.94,403.94,5865.0,395.1177,395.1373,394.6683,394.6683,5865.0
2023-08-17 14:00:00,403.93,404.08,403.14,403.54,4497.0,394.6585,394.8051,393.8866,394.2775,4497.0
2023-08-17 14:10:00,403.23,403.34,402.51,403.09,5051.0,393.9746,394.0821,393.2711,393.8378,5051.0
2023-08-17 14:20:00,403.05,403.26,402.63,403.03,6115.0,393.7987,394.0039,393.3883,393.7792,6115.0
2023-08-17 14:30:00,402.82,403.08,402.62,403.01,5487.0,393.574,393.828,393.3786,393.7596,5487.0
2023-08-17 14:40:00,402.69,402.69,401.46,401.46,4068.0,393.447,393.447,392.2452,392.2452,4068.0
2023-08-17 14:50:00,401.86,402.17,401.01,401.27,7704.0,392.636,392.9389,391.8055,392.0596,7704.0
2023-08-17 15:00:00,400.97,401.52,400.02,400.02,8160.0,391.7665,392.3038,390.8383,390.8383,8160.0
2023-08-17 15:10:00,400.43,400.43,399.76,400.14,9881.0,391.2388,391.2388,390.5842,390.9555,9881.0
2023-08-17 15:20:00,400.22,400.49,399.58,400.42,18326.0,391.0337,391.2975,390.4084,391.2291,18326.0
2023-08-17 15:30:00,400.59,400.76,399.64,399.9,15498.0,391.3952,391.5613,390.467,390.721,15498.0
2023-08-17 15:40:00,400.03,400.21,399.41,399.42,11809.0,390.848,391.0239,390.2423,390.252,11809.0
2023-08-17 15:50:00,399.7,400.07,399.05,399.12,75761.0,390.5256,390.8871,389.8905,389.9589,75761.0
2023-08-18 09:30:00,394.44,398.02,392.18,397.93,46695.0,385.3863,388.8842,383.1782,388.7962,46695.0
2023-08-18 09:40:00,398.3,399.43,397.97,399.42,18286.0,389.1577,390.2618,388.8353,390.252,18286.0
2023-08-18 09:50:00,399.52,400.52,397.71,397.71,7326.0,390.3497,391.3268,388.5813,388.5813,7326.0
2023-08-18 10:00:00,397.72,398.04,396.18,398.03,38571.0,388.591,388.9037,387.0864,388.8939,38571.0
2023-08-18 10:10:00,398.03,398.08,396.82,397.71,20565.0,388.8939,388.9428,387.7117,388.5813,20565.0
2023-08-18 10:20:00,397.83,397.95,396.37,396.37,14456.0,388.6985,388.8158,387.272,387.272,14456.0
2023-08-18 10:30:00,396.35,397.59,396.23,397.4,7497.0,387.2525,388.464,387.1352,388.2784,7497.0
2023-08-18 10:40:00,397.1,397.54,396.57,397.51,7239.0,387.9853,388.4152,387.4674,388.3859,7239.0
2023-08-18 10:50:00,397.66,397.72,396.61,396.99,19657.0,388.5324,388.591,387.5065,387.8778,19657.0
2023-08-18 11:00:00,397.24,399.11,397.14,398.56,23927.0,388.1221,389.9491,388.0244,389.4118,23927.0
2023-08-18 11:10:00,398.52,400.89,398.42,400.0,6339.0,389.3727,391.6883,389.275,390.8187,6339.0
2023-08-18 11:20:00,400.01,400.34,398.57,399.25,4742.0,390.8285,391.1509,389.4215,390.0859,4742.0
2023-08-18 11:30:00,398.58,399.28,398.01,398.35,8473.0,389.4313,390.1152,388.8744,389.2066,8473.0
2023-08-18 11:40:00,397.97,398.82,397.6,398.54,13298.0,388.8353,389.6658,388.4738,389.3922,13298.0
2023-08-18 11:50:00,398.52,399.33,398.52,399.25,5132.0,389.3727,390.1641,389.3727,390.0859,5132.0
2023-08-18 12:00:00,399.03,399.03,398.43,398.58,3646.0,389.871,389.871,389.2848,389.4313,3646.0
2023-08-18 12:10:00,398.38,398.75,397.8,397.9,4493.0,389.2359,389.5974,388.6692,388.7669,4493.0
2023-08-18 12:20:00,397.73,398.99,397.73,398.37,4134.0,388.6008,389.8319,388.6008,389.2261,4134.0
2023-08-18 12:30:00,398.37,398.9,398.21,398.25,3844.0,389.2261,389.744,389.0698,389.1089,3844.0
2023-08-18 12:40:00,398.34,398.89,397.87,398.85,2144.0,389.1968,389.7342,388.7376,389.6951,2144.0
2023-08-18 12:50:00,399.12,399.56,398.68,399.0,4751.0,389.9589,390.3888,389.529,389.8417,4751.0
2023-08-18 13:00:00,398.72,398.78,398.26,398.65,3954.0,389.5681,389.6267,389.1187,389.4997,3954.0
2023-08-18 13:10:00,398.3,398.3,397.53,397.53,2392.0,389.1577,389.1577,388.4054,388.4054,2392.0
2023-08-18 13:20:00,397.97,398.25,397.62,398.22,2358.0,388.8353,389.1089,388.4933,389.0796,2358.0
2023-08-18 13:30:00,398.23,398.24,397.87,397.88,7724.0,389.0893,389.0991,388.7376,388.7474,7724.0
2023-08-18 13:40:00,398.05,398.24,397.49,398.08,3689.0,388.9135,389.0991,388.3663,388.9428,3689.0
2023-08-18 13:50:00,397.9,398.37,397.46,397.62,3621.0,388.7669,389.2261,388.337,388.4933,3621.0
2023-08-18 14:00:00,397.48,398.22,397.47,397.76,5306.0,388.3566,389.0796,388.3468,388.6301,5306.0
2023-08-18 14:10:00,397.76,398.24,397.37,397.85,5455.0,388.6301,389.0991,388.2491,388.7181,5455.0
2023-08-18 14:20:00,397.85,398.22,397.66,398.03,3852.0,388.7181,389.0796,388.5324,388.8939,3852.0
2023-08-18 14:30:00,398.06,398.52,397.97,398.34,4251.0,388.9232,389.3727,388.8353,389.1968,4251.0
2023-08-18 14:40:00,398.37,398.6,397.76,397.94,3369.0,389.2261,389.4509,388.6301,388.806,3369.0
2023-08-18 14:50:00,397.88,398.09,397.43,397.54,4301.0,388.7474,388.9526,388.3077,388.4152,4301.0
2023-08-18 15:00:00,397.42,397.68,396.94,397.4,4842.0,388.2979,388.552,387.829,388.2784,4842.0
2023-08-18 15:10:00,397.2,397.2,396.38,396.42,8795.0,388.083,388.083,387.2818,387.3209,8795.0
2023-08-18 15:20:00,396.67,396.78,396.13,396.47,14479.0,387.5652,387.6726,387.0375,387.3697,14479.0
2023-08-18 15:30:00,396.44,396.91,396.32,396.59,17514.0,387.3404,387.7996,387.2232,387.487,17514.0
2023-08-18 15:40:00,396.59,397.6,396.48,397.49,27941.0,387.487,388.4738,387.3795,388.3663,27941.0
2023-08-18 15:50:00,397.38,397.88,396.6,397.86,58009.0,388.2589,388.7474,387.4968,388.7278,58009.0
2023-08-21 09:30:00,400.02,400.02,398.24,398.24,5996.0,390.8383,390.8383,389.0991,389.0991,5996.0
2023-08-21 09:40:00,398.33,399.23,397.76,397.83,1100.0,389.187,390.0664,388.6301,388.6985,1100.0
2023-08-21 09:50:00,397.42,397.9,396.35,397.9,800.0,388.2979,388.7669,387.2525,388.7669,800.0
2023-08-21 10:00:00,397.83,397.98,397.35,397.63,1446.0,388.6985,388.8451,388.2295,388.5031,1446.0
2023-08-21 10:10:00,396.37,396.93,395.25,395.25,6214.0,387.272,387.8192,386.1777,386.1777,6214.0
2023-08-21 10:20:00,395.28,395.98,395.0,395.08,2196.0,386.2071,386.891,385.9335,386.0116,2196.0
2023-08-21 10:30:00,394.68,395.3,394.0,394.94,5525.0,385.6208,386.2266,384.9564,385.8749,5525.0
2023-08-21 10:40:00,395.28,395.63,395.06,395.3,15062.0,386.2071,386.549,385.9921,386.2266,15062.0
2023-08-21 10:50:00,395.29,396.02,395.08,396.02,2900.0,386.2168,386.9301,386.0116,386.9301,2900.0
2023-08-21 11:00:00,396.03,396.04,395.05,395.18,4223.0,386.9398,386.9496,385.9823,386.1094,4223.0
2023-08-21 11:10:00,395.0,395.09,394.34,394.79,3425.0,385.9335,386.0214,385.2886,385.7283,3425.0
2023-08-21 11:20:00,395.0,395.0,394.6,394.87,900.0,385.9335,385.9335,385.5427,385.8065,900.0
2023-08-21 11:30:00,394.87,394.9,394.45,394.66,3633.0,385.8065,385.8358,385.3961,385.6013,3633.0
2023-08-21 11:40:00,394.64,394.73,393.91,393.99,4504.0,385.5817,385.6697,384.8685,384.9467,4504.0
2023-08-21 11:50:00,393.97,394.49,393.88,394.49,8451.0,384.9271,385.4352,384.8392,385.4352,8451.0
2023-08-21 12:00:00,394.51,394.62,394.05,394.05,5241.0,385.4547,385.5622,385.0053,385.0053,5241.0
2023-08-21 12:10:00,393.98,394.98,393.84,394.9,5916.0,384.9369,385.9139,384.8001,385.8358,5916.0
2023-08-21 12:20:00,394.92,395.35,394.91,395.21,2572.0,385.8553,386.2754,385.8455,386.1387,2572.0
2023-08-21 12:30:00,395.29,395.43,394.83,395.15,4941.0,386.2168,386.3536,385.7674,386.08,4941.0
2023-08-21 12:40:00,394.92,395.44,394.85,395.43,4417.0,385.8553,386.3634,385.7869,386.3536,4417.0
2023-08-21 12:50:00,395.31,395.69,395.29,395.64,2679.0,386.2364,386.6076,386.2168,386.5588,2679.0
2023-08-21 13:00:00,395.68,396.12,395.64,395.69,5602.0,386.5979,387.0278,386.5588,386.6076,5602.0
2023-08-21 13:10:00,395.68,395.91,395.53,395.89,2159.0,386.5979,386.8226,386.4513,386.8031,2159.0
2023-08-21 13:20:00,395.85,396.73,395.85,396.22,12416.0,386.764,387.6238,386.764,387.1255,12416.0
2023-08-21 13:30:00,396.28,396.62,396.18,396.43,3534.0,387.1841,387.5163,387.0864,387.3307,3534.0
2023-08-21 13:40:00,396.6,396.79,396.36,396.48,4231.0,387.4968,387.6824,387.2623,387.3795,4231.0
2023-08-21 13:50:00,396.56,396.62,396.03,396.13,5242.0,387.4577,387.5163,386.9398,387.0375,5242.0
2023-08-21 14:00:00,396.32,396.6,396.03,396.36,4345.0,387.2232,387.4968,386.9398,387.2623,4345.0
2023-08-21 14:10:00,396.4,396.9,396.11,396.21,4251.0,387.3013,387.7899,387.018,387.1157,4251.0
2023-08-21 14:20:00,396.28,396.43,395.79,395.86,6220.0,387.1841,387.3307,386.7053,386.7737,6220.0
2023-08-21 14:30:00,396.14,396.54,395.83,396.41,2595.0,387.0473,387.4381,386.7444,387.3111,2595.0
2023-08-21 14:40:00,396.37,396.78,396.28,396.76,3618.0,387.272,387.6726,387.1841,387.6531,3618.0
2023-08-21 14:50:00,396.73,397.28,396.71,397.28,2513.0,387.6238,388.1611,387.6042,388.1611,2513.0
2023-08-21 15:00:00,397.18,397.53,397.02,397.34,3919.0,388.0634,388.4054,387.9071,388.2198,3919.0
2023-08-21 15:10:00,397.24,397.77,397.22,397.6,2811.0,388.1221,388.6399,388.1025,388.4738,2811.0
2023-08-21 15:20:00,397.59,398.37,397.46,398.15,3606.0,388.464,389.2261,388.337,389.0112,3606.0
2023-08-21 15:30:00,398.21,398.58,398.05,398.05,5873.0,389.0698,389.4313,388.9135,388.9135,5873.0
2023-08-21 15:40:00,398.05,398.73,397.91,398.63,16051.0,388.9135,389.5779,388.7767,389.4802,16051.0
2023-08-21 15:50:00,398.36,398.63,397.18,397.68,40692.0,389.2164,389.4802,388.0634,388.552,40692.0
2023-08-22 09:30:00,400.51,401.3,399.08,400.6,4825.0,391.317,392.0889,389.9198,391.4049,4825.0
2023-08-22 09:40:00,400.04,400.52,399.28,399.28,2224.0,390.8578,391.3268,390.1152,390.1152,2224.0
2023-08-22 09:50:00,399.23,399.44,398.74,398.74,1286.0,390.0664,390.2716,389.5876,389.5876,1286.0
2023-08-22 10:00:00,398.53,399.07,398.23,398.23,900.0,389.3825,389.9101,389.0893,389.0893,900.0
2023-08-22 10:10:00,398.78,399.13,398.72,399.13,502.0,389.6267,389.9687,389.5681,389.9687,502.0
2023-08-22 10:20:00,398.55,398.76,398.12,398.73,2364.0,389.402,389.6072,388.9819,389.5779,2364.0
2023-08-22 10:30:00,398.47,398.47,397.77,398.29,2005.0,389.3238,389.3238,388.6399,389.148,2005.0
2023-08-22 10:40:00,398.18,398.27,397.77,397.78,2239.0,389.0405,389.1284,388.6399,388.6497,2239.0
2023-08-22 10:50:00,398.25,398.26,397.76,397.88,1396.0,389.1089,389.1187,388.6301,388.7474,1396.0
2023-08-22 11:00:00,398.08,398.08,397.47,397.47,1126.0,388.9428,388.9428,388.3468,388.3468,1126.0
2023-08-22 11:10:00,397.25,397.99,397.25,397.99,1415.0,388.1318,388.8549,388.1318,388.8549,1415.0
2023-08-22 11:20:00,398.1,398.49,398.1,398.49,1459.0,388.9623,389.3434,388.9623,389.3434,1459.0
2023-08-22 11:30:00,398.4,398.4,397.72,397.77,3141.0,389.2554,389.2554,388.591,388.6399,3141.0
2023-08-22 11:40:00,397.74,397.74,397.17,397.21,1219.0,388.6106,388.6106,388.0537,388.0928,1219.0
2023-08-22 11:50:00,397.31,398.46,397.12,398.03,7399.0,388.1905,389.3141,388.0048,388.8939,7399.0
2023-08-22 12:00:00,397.83,398.49,397.54,397.85,1496.0,388.6985,389.3434,388.4152,388.7181,1496.0
2023-08-22 12:10:00,397.57,397.57,397.05,397.29,2989.0,388.4445,388.4445,387.9364,388.1709,2989.0
2023-08-22 12:20:00,397.16,397.25,396.71,397.25,1835.0,388.0439,388.1318,387.6042,388.1318,1835.0
2023-08-22 12:30:00,397.18,397.35,396.67,397.34,3276.0,388.0634,388.2295,387.5652,388.2198,3276.0
2023-08-22 12:40:00,397.21,397.75,397.2,397.33,1808.0,388.0928,388.6204,388.083,388.21,1808.0
2023-08-22 12:50:00,397.37,397.72,397.02,397.04,4117.0,388.2491,388.591,387.9071,387.9267,4117.0
2023-08-22 13:00:00,396.73,396.73,396.24,396.24,1071.0,387.6238,387.6238,387.145,387.145,1071.0
2023-08-22 13:10:00,396.57,396.57,395.92,396.26,1985.0,387.4674,387.4674,386.8324,387.1646,1985.0
2023-08-22 13:20:00,396.66,397.0,396.56,396.96,1427.0,387.5554,387.8876,387.4577,387.8485,1427.0
2023-08-22 13:30:00,396.83,397.4,396.83,396.97,1899.0,387.7215,388.2784,387.7215,387.8583,1899.0
2023-08-22 13:40:00,396.85,396.85,396.47,396.75,5299.0,387.741,387.741,387.3697,387.6433,5299.0
2023-08-22 13:50:00,396.78,397.29,396.76,397.28,2118.0,387.6726,388.1709,387.6531,388.1611,2118.0
2023-08-22 14:00:00,397.12,397.53,396.76,397.53,2016.0,388.0048,388.4054,387.6531,388.4054,2016.0
2023-08-22 14:10:00,397.6,397.6,397.09,397.18,2959.0,388.4738,388.4738,387.9755,388.0634,2959.0
2023-08-22 14:20:00,397.27,397.82,397.05,397.82,1431.0,388.1514,388.6888,387.9364,388.6888,1431.0
2023-08-22 14:30:00,398.56,398.93,398.36,398.68,1480.0,389.4118,389.7733,389.2164,389.529,1480.0
2023-08-22 14:40:00,398.82,399.02,397.84,398.08,3910.0,389.6658,389.8612,388.7083,388.9428,3910.0
2023-08-22 14:50:00,397.93,398.63,397.93,398.63,1127.0,388.7962,389.4802,388.7962,389.4802,1127.0
2023-08-22 15:00:00,398.42,399.05,398.42,398.85,1440.0,389.275,389.8905,389.275,389.6951,1440.0
2023-08-22 15:10:00,398.98,399.63,398.93,398.93,2919.0,389.8221,390.4572,389.7733,389.7733,2919.0
2023-08-22 15:20:00,399.1,399.47,398.8,398.8,2727.0,389.9394,390.3009,389.6463,389.6463,2727.0
2023-08-22 15:30:00,399.08,399.08,397.95,397.95,6129.0,389.9198,389.9198,388.8158,388.8158,6129.0
2023-08-22 15:40:00,397.91,398.16,397.69,398.06,6155.0,388.7767,389.0209,388.5617,388.9232,6155.0
2023-08-22 15:50:00,397.9,399.06,397.88,398.26,35866.0,388.7669,389.9003,388.7474,389.1187,35866.0
2023-08-23 09:30:00,397.18,399.73,397.18,399.73,10429.0,388.0634,390.5549,388.0634,390.5549,10429.0
2023-08-23 09:40:00,399.36,399.36,397.93,399.09,7506.0,390.1934,390.1934,388.7962,389.9296,7506.0
2023-08-23 09:50:00,398.81,399.11,398.15,398.6,1758.0,389.656,389.9491,389.0112,389.4509,1758.0
2023-08-23 10:00:00,399.19,399.78,398.69,399.69,2600.0,390.0273,390.6038,389.5388,390.5158,2600.0
2023-08-23 10:10:00,399.98,400.0,398.99,398.99,2114.0,390.7992,390.8187,389.8319,389.8319,2114.0
2023-08-23 10:20:00,398.91,399.23,398.63,399.03,3851.0,389.7537,390.0664,389.4802,389.871,3851.0
2023-08-23 10:30:00,398.83,399.13,398.25,398.39,2996.0,389.6756,389.9687,389.1089,389.2457,2996.0
2023-08-23 10:40:00,398.37,398.82,398.28,398.53,9705.0,389.2261,389.6658,389.1382,389.3825,9705.0
2023-08-23 10:50:00,398.73,399.1,398.6,398.98,8605.0,389.5779,389.9394,389.4509,389.8221,8605.0
2023-08-23 11:00:00,399.07,399.08,398.21,398.96,7646.0,389.9101,389.9198,389.0698,389.8026,7646.0
2023-08-23 11:10:00,399.22,399.5,399.02,399.02,2461.0,390.0566,390.3302,389.8612,389.8612,2461.0
2023-08-23 11:20:00,399.27,400.7,399.23,400.7,2100.0,390.1055,391.5026,390.0664,391.5026,2100.0
2023-08-23 11:30:00,400.67,401.91,400.67,401.41,9039.0,391.4733,392.6849,391.4733,392.1964,9039.0
2023-08-23 11:40:00,401.48,401.58,400.83,401.32,1886.0,392.2647,392.3624,391.6297,392.1084,1886.0
2023-08-23 11:50:00,401.65,401.65,400.78,401.35,6048.0,392.4308,392.4308,391.5808,392.1377,6048.0
2023-08-23 12:00:00,401.23,401.23,400.19,400.6,1547.0,392.0205,392.0205,391.0044,391.4049,1547.0
2023-08-23 12:10:00,400.78,401.45,400.68,401.41,5394.0,391.5808,392.2354,391.4831,392.1964,5394.0
2023-08-23 12:20:00,401.3,401.3,400.53,400.64,2037.0,392.0889,392.0889,391.3366,391.444,2037.0
2023-08-23 12:30:00,400.62,400.94,400.37,400.9,3969.0,391.4245,391.7371,391.1802,391.6981,3969.0
2023-08-23 12:40:00,401.0,401.58,400.63,401.06,2657.0,391.7958,392.3624,391.4343,391.8544,2657.0
2023-08-23 12:50:00,401.39,401.68,401.04,401.38,2307.0,392.1768,392.4602,391.8348,392.167,2307.0
2023-08-23 13:00:00,401.14,402.24,401.14,402.08,3050.0,391.9325,393.0073,391.9325,392.851,3050.0
2023-08-23 13:10:00,402.06,403.06,402.06,403.06,6952.0,392.8314,393.8085,392.8314,393.8085,6952.0
2023-08-23 13:20:00,403.03,403.49,402.79,403.05,6959.0,393.7792,394.2286,393.5447,393.7987,6959.0
2023-08-23 13:30:00,403.05,403.69,403.04,403.25,11490.0,393.7987,394.424,393.7889,393.9941,11490.0
2023-08-23 13:40:00,403.42,403.82,403.35,403.82,7199.0,394.1602,394.551,394.0918,394.551,7199.0
2023-08-23 13:50:00,403.74,404.05,403.61,403.77,8673.0,394.4729,394.7758,394.3459,394.5022,8673.0
2023-08-23 14:00:00,403.79,403.79,403.01,403.02,17034.0,394.5217,394.5217,393.7596,393.7694,17034.0
2023-08-23 14:10:00,402.86,403.51,402.86,403.24,9923.0,393.6131,394.2482,393.6131,393.9843,9923.0
2023-08-23 14:20:00,403.23,403.79,402.95,403.68,15438.0,393.9746,394.5217,393.701,394.4142,15438.0
2023-08-23 14:30:00,403.82,403.85,403.4,403.54,8241.0,394.551,394.5803,394.1407,394.2775,8241.0
2023-08-23 14:40:00,403.8,404.01,403.18,403.76,3032.0,394.5315,394.7367,393.9257,394.4924,3032.0
2023-08-23 14:50:00,403.62,404.09,403.52,404.09,4423.0,394.3556,394.8148,394.2579,394.8148,4423.0
2023-08-23 15:00:00,403.94,405.0,403.83,404.0,15148.0,394.6683,395.7039,394.5608,394.7269,15148.0
2023-08-23 15:10:00,404.37,404.57,404.19,404.31,1554.0,395.0884,395.2838,394.9125,395.0298,1554.0
2023-08-23 15:20:00,404.29,405.41,404.28,405.41,5388.0,395.0102,396.1045,395.0005,396.1045,5388.0
2023-08-23 15:30:00,405.28,405.4,404.86,405.4,7898.0,395.9775,396.0948,395.5672,396.0948,7898.0
2023-08-23 15:40:00,405.35,405.96,405.32,405.7,9820.0,396.0459,396.6419,396.0166,396.3879,9820.0
2023-08-23 15:50:00,405.61,405.61,403.87,404.22,23783.0,396.2999,396.2999,394.5999,394.9419,23783.0
2023-08-24 09:30:00,402.65,402.65,401.26,402.4,8502.0,393.4079,393.4079,392.0498,393.1636,8502.0
2023-08-24 09:40:00,401.39,405.12,401.33,404.47,6250.0,392.1768,395.8212,392.1182,395.1861,6250.0
2023-08-24 09:50:00,404.86,407.02,404.42,407.02,4977.0,395.5672,397.6776,395.1373,397.6776,4977.0
2023-08-24 10:00:00,407.35,408.36,406.76,408.2,24641.0,398.0,398.9868,397.4236,398.8305,24641.0
2023-08-24 10:10:00,408.28,409.04,407.78,408.79,9175.0,398.9087,399.6512,398.4201,399.407,9175.0
2023-08-24 10:20:00,409.41,409.42,408.51,408.51,6034.0,400.0127,400.0225,399.1334,399.1334,6034.0
2023-08-24 10:30:00,408.34,408.58,407.08,407.12,4137.0,398.9673,399.2018,397.7362,397.7753,4137.0
2023-08-24 10:40:00,407.86,407.87,406.13,406.43,4473.0,398.4983,398.5081,396.808,397.1011,4473.0
2023-08-24 10:50:00,406.37,407.14,406.25,406.34,3116.0,397.0425,397.7948,396.9253,397.0132,3116.0
2023-08-24 11:00:00,406.07,406.07,404.93,405.37,5638.0,396.7494,396.7494,395.6356,396.0655,5638.0
2023-08-24 11:10:00,405.66,405.66,404.55,404.62,3183.0,396.3488,396.3488,395.2643,395.3327,3183.0
2023-08-24 11:20:00,404.94,405.15,403.99,404.23,2349.0,395.6453,395.8505,394.7171,394.9516,2349.0
2023-08-24 11:30:00,404.12,404.12,403.71,403.71,1408.0,394.8441,394.8441,394.4436,394.4436,1408.0
2023-08-24 11:40:00,403.91,403.91,403.09,403.21,2919.0,394.639,394.639,393.8378,393.955,2919.0
2023-08-24 11:50:00,403.01,403.39,402.62,403.14,2251.0,393.7596,394.1309,393.3786,393.8866,2251.0
2023-08-24 12:00:00,402.88,403.27,402.66,403.27,2387.0,393.6326,394.0137,393.4177,394.0137,2387.0
2023-08-24 12:10:00,403.24,403.84,403.11,403.62,1405.0,393.9843,394.5706,393.8573,394.3556,1405.0
2023-08-24 12:20:00,403.62,404.17,403.61,404.0,3120.0,394.3556,394.893,394.3459,394.7269,3120.0
2023-08-24 12:30:00,404.0,404.66,404.0,404.26,2879.0,394.7269,395.3718,394.7269,394.9809,2879.0
2023-08-24 12:40:00,404.15,404.5,403.8,403.97,1200.0,394.8735,395.2154,394.5315,394.6976,1200.0
2023-08-24 12:50:00,403.72,403.85,403.28,403.44,1019.0,394.4533,394.5803,394.0234,394.1798,1019.0
2023-08-24 13:00:00,403.29,403.29,402.54,402.75,1200.0,394.0332,394.0332,393.3004,393.5056,1200.0
2023-08-24 13:10:00,402.89,402.89,402.37,402.57,1444.0,393.6424,393.6424,393.1343,393.3297,1444.0
2023-08-24 13:20:00,402.37,402.55,402.17,402.53,2840.0,393.1343,393.3102,392.9389,393.2906,2840.0
2023-08-24 13:30:00,402.88,403.2,402.86,403.2,1076.0,393.6326,393.9453,393.6131,393.9453,1076.0
2023-08-24 13:40:00,403.31,403.32,402.79,403.15,982.0,394.0527,394.0625,393.5447,393.8964,982.0
2023-08-24 13:50:00,403.15,403.44,403.06,403.1,2303.0,393.8964,394.1798,393.8085,393.8476,2303.0
2023-08-24 14:00:00,403.25,403.66,402.91,402.91,2474.0,393.9941,394.3947,393.6619,393.6619,2474.0
2023-08-24 14:10:00,403.07,403.33,402.81,402.81,1080.0,393.8182,394.0723,393.5642,393.5642,1080.0
2023-08-24 14:20:00,402.9,403.01,402.41,402.56,3994.0,393.6522,393.7596,393.1734,393.32,3994.0
2023-08-24 14:30:00,402.52,402.92,401.87,401.87,1952.0,393.2809,393.6717,392.6458,392.6458,1952.0
2023-08-24 14:40:00,401.77,401.93,401.35,401.75,2981.0,392.5481,392.7044,392.1377,392.5285,2981.0
2023-08-24 14:50:00,401.86,402.42,401.48,401.81,6118.0,392.636,393.1832,392.2647,392.5872,6118.0
2023-08-24 15:00:00,402.0,402.0,401.02,401.02,5742.0,392.7728,392.7728,391.8153,391.8153,5742.0
2023-08-24 15:10:00,401.01,401.31,400.65,400.66,4189.0,391.8055,392.0986,391.4538,391.4636,4189.0
2023-08-24 15:20:00,400.77,401.2,399.68,400.21,9366.0,391.571,391.9912,390.5061,391.0239,9366.0
2023-08-24 15:30:00,400.4,400.76,399.35,399.5,8499.0,391.2095,391.5613,390.1836,390.3302,8499.0
2023-08-24 15:40:00,399.42,399.74,398.73,399.43,18509.0,390.252,390.5647,389.5779,390.2618,18509.0
2023-08-24 15:50:00,399.27,399.56,398.23,398.34,47699.0,390.1055,390.3888,389.0893,389.1968,47699.0
2023-08-25 09:30:00,402.22,402.95,400.13,401.26,12389.0,394.4302,395.1461,392.3807,393.4888,12389.0
2023-08-25 09:40:00,401.54,402.53,400.56,401.44,10879.0,393.7634,394.7342,392.8024,393.6653,10879.0
2023-08-25 09:50:00,401.07,401.79,400.32,400.92,6192.0,393.3025,394.0086,392.567,393.1554,6192.0
2023-08-25 10:00:00,400.98,403.0,400.62,401.18,23738.0,393.2143,395.1951,392.8612,393.4104,23738.0
2023-08-25 10:10:00,401.4,404.92,401.22,402.98,14309.0,393.6261,397.0779,393.4496,395.1755,14309.0
2023-08-25 10:20:00,402.41,402.83,401.01,401.63,5405.0,394.6166,395.0284,393.2437,393.8517,5405.0
2023-08-25 10:30:00,401.3,401.69,400.91,400.91,7590.0,393.5281,393.9105,393.1456,393.1456,7590.0
2023-08-25 10:40:00,400.83,401.28,398.83,399.31,12190.0,393.0672,393.5084,391.1059,391.5766,12190.0
2023-08-25 10:50:00,399.43,399.43,398.22,398.37,15562.0,391.6943,391.6943,390.5077,390.6548,15562.0
2023-08-25 11:00:00,398.28,399.31,397.05,399.31,14938.0,390.5665,391.5766,389.3604,391.5766,14938.0
2023-08-25 11:10:00,399.5,399.79,398.95,399.77,2395.0,391.7629,392.0473,391.2236,392.0277,2395.0
2023-08-25 11:20:00,399.38,401.0,398.93,401.0,3065.0,391.6452,393.2339,391.204,393.2339,3065.0
2023-08-25 11:30:00,400.72,400.91,399.78,400.87,4339.0,392.9593,393.1456,392.0375,393.1064,4339.0
2023-08-25 11:40:00,400.49,400.77,399.55,400.13,3039.0,392.7337,393.0083,391.8119,392.3807,3039.0
2023-08-25 11:50:00,400.14,400.44,399.65,400.04,1602.0,392.3905,392.6847,391.91,392.2925,1602.0
2023-08-25 12:00:00,400.24,400.76,400.13,400.75,2070.0,392.4886,392.9985,392.3807,392.9887,2070.0
2023-08-25 12:10:00,400.86,401.29,400.7,400.88,3897.0,393.0966,393.5182,392.9397,393.1162,3897.0
2023-08-25 12:20:00,401.29,402.57,401.29,402.34,6133.0,393.5182,394.7735,393.5182,394.5479,6133.0
2023-08-25 12:30:00,402.39,403.82,402.39,403.81,4672.0,394.5969,395.9993,394.5969,395.9894,4672.0
2023-08-25 12:40:00,403.63,404.01,403.32,403.88,17816.0,395.8129,396.1856,395.5089,396.0581,17816.0
2023-08-25 12:50:00,403.75,403.76,403.01,403.61,5095.0,395.9306,395.9404,395.2049,395.7933,5095.0
2023-08-25 13:00:00,403.76,404.57,403.75,404.16,3302.0,395.9404,396.7347,395.9306,396.3327,3302.0
2023-08-25 13:10:00,404.16,405.6,403.91,405.16,9174.0,396.3327,397.7448,396.0875,397.3133,9174.0
2023-08-25 13:20:00,404.61,404.77,403.67,404.62,5822.0,396.774,396.9309,395.8522,396.7838,5822.0
2023-08-25 13:30:00,404.53,404.53,403.57,403.57,2305.0,396.6955,396.6955,395.7541,395.7541,2305.0
2023-08-25 13:40:00,403.69,403.76,403.12,403.69,2056.0,395.8718,395.9404,395.3128,395.8718,2056.0
2023-08-25 13:50:00,404.04,404.18,403.87,404.08,1049.0,396.215,396.3523,396.0483,396.2542,1049.0
2023-08-25 14:00:00,404.24,404.46,403.49,404.08,2005.0,396.4111,396.6269,395.6756,396.2542,2005.0
2023-08-25 14:10:00,403.92,404.46,403.68,404.0,3480.0,396.0973,396.6269,395.862,396.1758,3480.0
2023-08-25 14:20:00,404.67,404.68,404.29,404.67,3172.0,396.8328,396.8426,396.4601,396.8328,3172.0
2023-08-25 14:30:00,404.89,405.12,404.6,404.62,3367.0,397.0485,397.2741,396.7641,396.7838,3367.0
2023-08-25 14:40:00,404.95,404.95,404.21,404.44,2143.0,397.1074,397.1074,396.3817,396.6072,2143.0
2023-08-25 14:50:00,404.77,405.25,404.51,405.22,1495.0,396.9309,397.4016,396.6759,397.3721,1495.0
2023-08-25 15:00:00,405.3,405.9,404.58,404.97,3138.0,397.4506,398.039,396.7445,397.127,3138.0
2023-08-25 15:10:00,405.31,405.49,404.79,404.88,1737.0,397.4604,397.6369,396.9505,397.0387,1737.0
2023-08-25 15:20:00,404.98,405.8,404.98,405.31,1946.0,397.1368,397.9409,397.1368,397.4604,1946.0
2023-08-25 15:30:00,405.52,405.89,404.63,404.96,5056.0,397.6663,398.0292,396.7936,397.1172,5056.0
2023-08-25 15:40:00,404.84,405.12,403.93,404.06,5203.0,396.9995,397.2741,396.1071,396.2346,5203.0
2023-08-25 15:50:00,404.22,404.29,403.17,403.49,39656.0,396.3915,396.4601,395.3618,395.6756,39656.0
2023-08-28 09:30:00,404.39,405.25,403.08,405.12,9992.0,396.5582,397.4016,395.2736,397.2741,9992.0
2023-08-28 09:40:00,405.19,406.44,404.42,406.08,3300.0,397.3427,398.5685,396.5876,398.2155,3300.0
2023-08-28 09:50:00,406.51,407.37,406.12,407.19,3605.0,398.6372,399.4805,398.2547,399.304,3605.0
2023-08-28 10:00:00,407.5,407.71,406.47,407.71,5306.0,399.608,399.8139,398.5979,399.8139,5306.0
2023-08-28 10:10:00,407.24,407.36,406.37,406.63,3888.0,399.353,399.4707,398.4999,398.7548,3888.0
2023-08-28 10:20:00,406.6,408.01,406.59,407.99,3322.0,398.7254,400.1081,398.7156,400.0885,3322.0
2023-08-28 10:30:00,407.96,407.96,407.49,407.58,2558.0,400.0591,400.0591,399.5982,399.6864,2558.0
2023-08-28 10:40:00,407.69,408.5,407.33,408.2,2800.0,399.7943,400.5886,399.4413,400.2944,2800.0
2023-08-28 10:50:00,408.21,408.54,407.71,408.54,2695.0,400.3042,400.6278,399.8139,400.6278,2695.0
2023-08-28 11:00:00,408.77,408.88,407.76,408.23,4845.0,400.8534,400.9613,399.8629,400.3238,4845.0
2023-08-28 11:10:00,408.49,408.82,408.22,408.28,3046.0,400.5788,400.9024,400.314,400.3729,3046.0
2023-08-28 11:20:00,408.59,408.74,408.26,408.5,2684.0,400.6769,400.824,400.3533,400.5886,2684.0
2023-08-28 11:30:00,408.47,409.07,408.13,409.07,3600.0,400.5592,401.1476,400.2258,401.1476,3600.0
2023-08-28 11:40:00,409.11,409.11,408.16,408.59,3300.0,401.1868,401.1868,400.2552,400.6769,3300.0
2023-08-28 11:50:00,408.67,409.0,408.36,408.81,3915.0,400.7553,401.0789,400.4513,400.8926,3915.0
2023-08-28 12:00:00,408.97,409.11,408.56,408.89,2730.0,401.0495,401.1868,400.6475,400.9711,2730.0
2023-08-28 12:10:00,408.66,408.75,407.68,407.68,1412.0,400.7455,400.8338,399.7845,399.7845,1412.0
2023-08-28 12:20:00,407.66,408.18,407.44,408.1,3326.0,399.7649,400.2748,399.5491,400.1964,3326.0
2023-08-28 12:30:00,408.34,408.34,407.95,408.31,1857.0,400.4317,400.4317,400.0493,400.4023,1857.0
2023-08-28 12:40:00,408.12,408.54,408.06,408.48,1662.0,400.216,400.6278,400.1571,400.569,1662.0
2023-08-28 12:50:00,408.19,409.62,408.15,409.62,5682.0,400.2846,401.6869,400.2454,401.6869,5682.0
2023-08-28 13:00:00,409.63,410.34,409.45,409.92,6453.0,401.6967,402.393,401.5202,401.9811,6453.0
2023-08-28 13:10:00,410.32,410.38,409.74,409.9,3907.0,402.3734,402.4322,401.8046,401.9615,3907.0
2023-08-28 13:20:00,410.03,410.04,409.68,409.83,2633.0,402.089,402.0988,401.7458,401.8929,2633.0
2023-08-28 13:30:00,409.83,410.28,409.48,409.48,3150.0,401.8929,402.3341,401.5496,401.5496,3150.0
2023-08-28 13:40:00,409.45,409.56,408.91,409.06,2040.0,401.5202,401.6281,400.9907,401.1378,2040.0
2023-08-28 13:50:00,409.14,409.34,407.95,407.95,1800.0,401.2162,401.4123,400.0493,400.0493,1800.0
2023-08-28 14:00:00,407.92,408.46,407.92,408.46,4150.0,400.0198,400.5494,400.0198,400.5494,4150.0
2023-08-28 14:10:00,408.11,408.68,408.02,408.25,6311.0,400.2062,400.7651,400.1179,400.3435,6311.0
2023-08-28 14:20:00,408.17,408.99,408.17,408.86,2171.0,400.265,401.0691,400.265,400.9416,2171.0
2023-08-28 14:30:00,408.88,409.03,408.54,408.73,4529.0,400.9613,401.1083,400.6278,400.8142,4529.0
2023-08-28 14:40:00,408.41,408.51,408.02,408.03,2435.0,400.5004,400.5984,400.1179,400.1277,2435.0
2023-08-28 14:50:00,408.07,408.29,407.72,407.77,2623.0,400.1669,400.3827,399.8237,399.8728,2623.0
2023-08-28 15:00:00,407.68,408.37,407.55,408.37,3397.0,399.7845,400.4611,399.657,400.4611,3397.0
2023-08-28 15:10:00,408.37,408.64,407.81,407.92,3594.0,400.4611,400.7259,399.912,400.0198,3594.0
2023-08-28 15:20:00,408.01,408.49,407.62,408.29,5250.0,400.1081,400.5788,399.7257,400.3827,5250.0
2023-08-28 15:30:00,408.24,408.74,407.87,408.3,5340.0,400.3336,400.824,399.9708,400.3925,5340.0
2023-08-28 15:40:00,408.26,409.78,408.08,408.96,8217.0,400.3533,401.8438,400.1767,401.0397,8217.0
2023-08-28 15:50:00,408.31,409.27,408.31,408.54,20869.0,400.4023,401.3437,400.4023,400.6278,20869.0
2023-08-29 09:30:00,407.63,409.01,407.21,408.21,8785.0,399.7355,401.0887,399.3236,400.3042,8785.0
2023-08-29 09:40:00,408.44,409.47,408.29,408.56,1801.0,400.5298,401.5398,400.3827,400.6475,1801.0
2023-08-29 09:50:00,408.91,409.14,408.1,409.14,1124.0,400.9907,401.2162,400.1964,401.2162,1124.0
2023-08-29 10:00:00,409.33,409.67,408.53,409.09,8425.0,401.4025,401.736,400.618,401.1672,8425.0
2023-08-29 10:10:00,409.06,409.63,408.3,409.6,3057.0,401.1378,401.6967,400.3925,401.6673,3057.0
2023-08-29 10:20:00,409.79,410.45,409.53,410.45,1587.0,401.8536,402.5008,401.5987,402.5008,1587.0
2023-08-29 10:30:00,410.96,411.45,409.67,409.98,2263.0,403.001,403.4815,401.736,402.04,2263.0
2023-08-29 10:40:00,409.98,410.5,409.71,409.94,3842.0,402.04,402.5499,401.7752,402.0007,3842.0
2023-08-29 10:50:00,410.82,410.85,410.3,410.85,1935.0,402.8637,402.8931,402.3538,402.8931,1935.0
2023-08-29 11:00:00,411.4,412.07,410.6,411.61,2373.0,403.4325,404.0895,402.6479,403.6384,2373.0
2023-08-29 11:10:00,412.26,413.1,411.99,413.1,1910.0,404.2758,405.0995,404.011,405.0995,1910.0
2023-08-29 11:20:00,413.1,414.23,413.1,413.59,4890.0,405.0995,406.2076,405.0995,405.58,4890.0
2023-08-29 11:30:00,413.49,414.8,413.48,414.8,3366.0,405.482,406.7666,405.4722,406.7666,3366.0
2023-08-29 11:40:00,414.63,414.96,414.63,414.65,1141.0,406.5999,406.9235,406.5999,406.6195,1141.0
2023-08-29 11:50:00,414.52,414.85,414.14,414.85,11023.0,406.492,406.8156,406.1194,406.8156,11023.0
2023-08-29 12:00:00,415.0,415.58,414.86,415.22,2459.0,406.9627,407.5315,406.8254,407.1785,2459.0
2023-08-29 12:10:00,415.15,416.42,415.15,415.61,10105.0,407.1098,408.3552,407.1098,407.5609,10105.0
2023-08-29 12:20:00,415.61,416.59,415.36,415.64,9841.0,407.5609,408.5219,407.3158,407.5903,9841.0
2023-08-29 12:30:00,415.63,415.94,414.29,414.72,7469.0,407.5805,407.8845,406.2665,406.6882,7469.0
2023-08-29 12:40:00,414.78,414.78,413.49,413.93,3063.0,406.747,406.747,405.482,405.9135,3063.0
2023-08-29 12:50:00,413.95,415.08,413.95,414.69,5446.0,405.9331,407.0412,405.9331,406.6587,5446.0
2023-08-29 13:00:00,414.95,415.95,414.86,415.53,8656.0,406.9137,407.8943,406.8254,407.4825,8656.0
2023-08-29 13:10:00,415.54,415.69,415.24,415.68,4011.0,407.4923,407.6394,407.1981,407.6296,4011.0
2023-08-29 13:20:00,415.65,416.34,415.44,415.62,8756.0,407.6001,408.2768,407.3942,407.5707,8756.0
2023-08-29 13:30:00,415.71,416.2,415.52,415.92,5981.0,407.659,408.1395,407.4727,407.8649,5981.0
2023-08-29 13:40:00,416.08,416.33,415.68,416.08,5407.0,408.0218,408.267,407.6296,408.0218,5407.0
2023-08-29 13:50:00,415.92,416.67,415.2,415.84,12051.0,407.8649,408.6004,407.1589,407.7865,12051.0
2023-08-29 14:00:00,415.85,416.32,415.7,416.31,6809.0,407.7963,408.2572,407.6492,408.2474,6809.0
2023-08-29 14:10:00,416.15,416.32,415.43,416.06,12025.0,408.0905,408.2572,407.3844,408.0022,12025.0
2023-08-29 14:20:00,416.25,416.38,415.78,416.1,9855.0,408.1885,408.316,407.7276,408.0414,9855.0
2023-08-29 14:30:00,416.25,416.94,416.13,416.31,8343.0,408.1885,408.8652,408.0708,408.2474,8343.0
2023-08-29 14:40:00,416.31,416.9,416.16,416.64,5832.0,408.2474,408.8259,408.1003,408.571,5832.0
2023-08-29 14:50:00,416.83,416.83,416.0,416.01,5788.0,408.7573,408.7573,407.9434,407.9532,5788.0
2023-08-29 15:00:00,416.25,416.3,415.75,416.19,5639.0,408.1885,408.2376,407.6982,408.1297,5639.0
2023-08-29 15:10:00,416.34,417.04,416.23,417.04,7119.0,408.2768,408.9632,408.1689,408.9632,7119.0
2023-08-29 15:20:00,417.12,417.45,416.77,416.9,8223.0,409.0417,409.3653,408.6984,408.8259,8223.0
2023-08-29 15:30:00,416.76,416.8,416.02,416.18,13439.0,408.6886,408.7279,407.963,408.1199,13439.0
2023-08-29 15:40:00,416.3,417.43,416.3,416.76,16131.0,408.2376,409.3457,408.2376,408.6886,16131.0
2023-08-29 15:50:00,416.66,416.93,416.04,416.5,45214.0,408.5906,408.8554,407.9826,408.4337,45214.0
2023-08-30 09:30:00,419.04,420.42,418.65,419.79,41465.0,410.9245,412.2778,410.542,411.66,41465.0
2023-08-30 09:40:00,419.42,420.91,419.41,420.4,4437.0,411.2971,412.7583,411.2873,412.2581,4437.0
2023-08-30 09:50:00,420.39,421.36,419.81,421.36,6310.0,412.2483,413.1996,411.6796,413.1996,6310.0
2023-08-30 10:00:00,421.36,421.42,420.81,421.31,2730.0,413.1996,413.2584,412.6602,413.1505,2730.0
2023-08-30 10:10:00,421.17,421.17,419.14,419.27,5309.0,413.0132,413.0132,411.0226,411.15,5309.0
2023-08-30 10:20:00,419.27,419.45,416.84,417.91,7590.0,411.15,411.3265,408.7671,409.8164,7590.0
2023-08-30 10:30:00,417.9,418.65,416.54,416.84,13635.0,409.8066,410.542,408.4729,408.7671,13635.0
2023-08-30 10:40:00,416.77,417.55,416.21,417.45,6863.0,408.6984,409.4633,408.1493,409.3653,6863.0
2023-08-30 10:50:00,417.24,417.8,416.8,417.68,5361.0,409.1593,409.7085,408.7279,409.5908,5361.0
2023-08-30 11:00:00,417.71,417.79,417.18,417.66,2995.0,409.6202,409.6987,409.1005,409.5712,2995.0
2023-08-30 11:10:00,417.67,418.32,417.54,418.32,7532.0,409.581,410.2184,409.4535,410.2184,7532.0
2023-08-30 11:20:00,418.31,418.36,417.47,417.55,5661.0,410.2086,410.2577,409.3849,409.4633,5661.0
2023-08-30 11:30:00,417.61,418.4,417.59,418.39,4275.0,409.5222,410.2969,409.5026,410.2871,4275.0
2023-08-30 11:40:00,418.52,418.92,418.21,418.21,2400.0,410.4146,410.8068,410.1106,410.1106,2400.0
2023-08-30 11:50:00,418.03,418.43,417.45,417.72,3407.0,409.934,410.3263,409.3653,409.6301,3407.0
2023-08-30 12:00:00,417.73,417.73,416.35,416.35,4700.0,409.6399,409.6399,408.2866,408.2866,4700.0
2023-08-30 12:10:00,416.39,417.0,415.93,416.85,5078.0,408.3258,408.924,407.8747,408.7769,5078.0
2023-08-30 12:20:00,416.91,417.02,416.66,416.93,4453.0,408.8357,408.9436,408.5906,408.8554,4453.0
2023-08-30 12:30:00,417.09,417.63,416.99,417.0,3069.0,409.0123,409.5418,408.9142,408.924,3069.0
2023-08-30 12:40:00,417.05,417.51,416.66,416.93,3168.0,408.973,409.4241,408.5906,408.8554,3168.0
2023-08-30 12:50:00,416.91,417.5,416.58,417.16,3356.0,408.8357,409.4143,408.5121,409.0809,3356.0
2023-08-30 13:00:00,417.44,417.44,416.71,416.78,3400.0,409.3555,409.3555,408.6396,408.7083,3400.0
2023-08-30 13:10:00,416.69,416.77,416.24,416.32,4500.0,408.62,408.6984,408.1787,408.2572,4500.0
2023-08-30 13:20:00,416.56,416.94,416.51,416.75,5600.0,408.4925,408.8652,408.4435,408.6788,5600.0
2023-08-30 13:30:00,416.3,416.82,416.3,416.39,1631.0,408.2376,408.7475,408.2376,408.3258,1631.0
2023-08-30 13:40:00,416.35,416.75,416.33,416.56,4956.0,408.2866,408.6788,408.267,408.4925,4956.0
2023-08-30 13:50:00,416.53,416.64,415.72,416.22,2759.0,408.4631,408.571,407.6688,408.1591,2759.0
2023-08-30 14:00:00,416.1,416.17,415.6,415.71,6812.0,408.0414,408.1101,407.5511,407.659,6812.0
2023-08-30 14:10:00,415.77,416.63,415.77,416.18,2509.0,407.7178,408.5612,407.7178,408.1199,2509.0
2023-08-30 14:20:00,416.28,416.28,415.72,416.14,7093.0,408.2179,408.2179,407.6688,408.0807,7093.0
2023-08-30 14:30:00,416.0,417.11,416.0,417.11,3352.0,407.9434,409.0319,407.9434,409.0319,3352.0
2023-08-30 14:40:00,417.07,417.64,417.07,417.27,4305.0,408.9926,409.5516,408.9926,409.1888,4305.0
2023-08-30 14:50:00,417.38,417.48,417.1,417.31,2297.0,409.2966,409.3947,409.0221,409.228,2297.0
2023-08-30 15:00:00,417.54,418.16,417.54,418.13,6556.0,409.4535,410.0615,409.4535,410.0321,6556.0
2023-08-30 15:10:00,417.98,418.25,417.79,417.79,4083.0,409.885,410.1498,409.6987,409.6987,4083.0
2023-08-30 15:20:00,417.52,417.83,417.4,417.79,5910.0,409.4339,409.7379,409.3162,409.6987,5910.0
2023-08-30 15:30:00,417.54,417.78,417.34,417.69,8685.0,409.4535,409.6889,409.2574,409.6006,8685.0
2023-08-30 15:40:00,417.7,418.9,417.69,418.38,13096.0,409.6104,410.7872,409.6006,410.2773,13096.0
2023-08-30 15:50:00,418.31,418.99,418.03,418.82,31204.0,410.2086,410.8755,409.934,410.7087,31204.0
2023-08-31 09:30:00,417.06,419.67,417.06,419.6,13465.0,408.9828,411.5423,408.9828,411.4736,13465.0
2023-08-31 09:40:00,418.85,419.19,417.55,418.42,8190.0,410.7382,411.0716,409.4633,410.3165,8190.0
2023-08-31 09:50:00,418.39,420.54,417.93,419.84,19237.0,410.2871,412.3954,409.836,411.709,19237.0
2023-08-31 10:00:00,419.82,420.13,419.26,419.27,3496.0,411.6894,411.9934,411.1402,411.15,3496.0
2023-08-31 10:10:00,419.0,420.3,418.86,420.0,5605.0,410.8853,412.1601,410.748,411.8659,5605.0
2023-08-31 10:20:00,419.64,421.02,419.64,421.02,4315.0,411.5129,412.8661,411.5129,412.8661,4315.0
2023-08-31 10:30:00,420.76,420.76,419.71,419.71,4869.0,412.6112,412.6112,411.5815,411.5815,4869.0
2023-08-31 10:40:00,419.63,419.88,419.3,419.7,4227.0,411.5031,411.7482,411.1795,411.5717,4227.0
2023-08-31 10:50:00,419.8,420.28,419.3,420.25,2743.0,411.6698,412.1405,411.1795,412.1111,2743.0
2023-08-31 11:00:00,420.25,420.47,419.12,420.47,3135.0,412.1111,412.3268,411.0029,412.3268,3135.0
2023-08-31 11:10:00,420.21,420.53,420.01,420.28,4395.0,412.0718,412.3856,411.8757,412.1405,4395.0
2023-08-31 11:20:00,420.3,421.15,420.18,421.15,10002.0,412.1601,412.9936,412.0424,412.9936,10002.0
2023-08-31 11:30:00,421.16,421.28,419.74,420.37,3091.0,413.0034,413.1211,411.6109,412.2287,3091.0
2023-08-31 11:40:00,420.12,420.83,419.71,419.8,7123.0,411.9836,412.6798,411.5815,411.6698,7123.0
2023-08-31 11:50:00,419.99,420.22,419.61,419.82,4133.0,411.8561,412.0816,411.4834,411.6894,4133.0
2023-08-31 12:00:00,420.06,420.2,419.52,420.03,2880.0,411.9247,412.062,411.3952,411.8953,2880.0
2023-08-31 12:10:00,420.06,420.06,419.39,419.42,3946.0,411.9247,411.9247,411.2677,411.2971,3946.0
2023-08-31 12:20:00,419.49,419.58,419.1,419.58,1716.0,411.3658,411.454,410.9833,411.454,1716.0
2023-08-31 12:30:00,419.36,419.36,418.99,418.99,1708.0,411.2383,411.2383,410.8755,410.8755,1708.0
2023-08-31 12:40:00,418.93,418.98,418.07,418.07,2291.0,410.8166,410.8656,409.9733,409.9733,2291.0
2023-08-31 12:50:00,417.9,418.63,417.76,418.63,3209.0,409.8066,410.5224,409.6693,410.5224,3209.0
2023-08-31 13:00:00,418.73,418.82,418.38,418.75,1300.0,410.6205,410.7087,410.2773,410.6401,1300.0
2023-08-31 13:10:00,418.84,419.41,418.84,419.28,1874.0,410.7284,411.2873,410.7284,411.1598,1874.0
2023-08-31 13:20:00,418.89,419.68,418.78,419.67,2750.0,410.7774,411.5521,410.6695,411.5423,2750.0
2023-08-31 13:30:00,419.97,420.02,419.03,419.03,2731.0,411.8365,411.8855,410.9147,410.9147,2731.0
2023-08-31 13:40:00,419.03,419.16,418.55,418.75,4053.0,410.9147,411.0422,410.444,410.6401,4053.0
2023-08-31 13:50:00,418.62,418.75,418.3,418.42,1894.0,410.5126,410.6401,410.1988,410.3165,1894.0
2023-08-31 14:00:00,418.67,419.17,418.67,419.1,5465.0,410.5617,411.052,410.5617,410.9833,5465.0
2023-08-31 14:10:00,418.99,419.33,418.96,419.18,7138.0,410.8755,411.2089,410.846,411.0618,7138.0
2023-08-31 14:20:00,419.0,419.26,419.0,419.0,6066.0,410.8853,411.1402,410.8853,410.8853,6066.0
2023-08-31 14:30:00,419.14,419.23,418.98,419.06,8289.0,411.0226,411.1108,410.8656,410.9441,8289.0
2023-08-31 14:40:00,419.06,419.48,419.01,419.29,4017.0,410.9441,411.356,410.8951,411.1696,4017.0
2023-08-31 14:50:00,419.14,419.17,419.0,419.09,3544.0,411.0226,411.052,410.8853,410.9735,3544.0
2023-08-31 15:00:00,419.0,419.63,419.0,419.46,5363.0,410.8853,411.5031,410.8853,411.3364,5363.0
2023-08-31 15:10:00,419.6,419.85,419.48,419.69,7514.0,411.4736,411.7188,411.356,411.5619,7514.0
2023-08-31 15:20:00,419.72,419.84,418.98,418.98,5583.0,411.5913,411.709,410.8656,410.8656,5583.0
2023-08-31 15:30:00,418.92,419.0,418.32,418.46,6409.0,410.8068,410.8853,410.2184,410.3557,6409.0
2023-08-31 15:40:00,418.37,419.04,417.97,417.98,15275.0,410.2675,410.9245,409.8752,409.885,15275.0
2023-08-31 15:50:00,418.2,418.45,416.94,417.11,52874.0,410.1008,410.3459,408.8652,409.0319,52874.0
2023-09-01 09:30:00,418.94,420.42,417.28,419.08,26422.0,410.8264,412.2778,409.1986,410.9637,26422.0
2023-09-01 09:40:00,418.53,419.48,417.04,417.29,22782.0,410.4244,411.356,408.9632,409.2084,22782.0
2023-09-01 09:50:00,417.28,419.28,417.03,419.16,14621.0,409.1986,411.1598,408.9534,411.0422,14621.0
2023-09-01 10:00:00,419.3,419.96,418.68,419.71,6762.0,411.1795,411.8267,410.5715,411.5815,6762.0
2023-09-01 10:10:00,420.67,420.67,419.07,420.07,17352.0,412.5229,412.5229,410.9539,411.9345,17352.0
2023-09-01 10:20:00,419.71,420.1,419.12,420.1,9222.0,411.5815,411.964,411.0029,411.964,9222.0
2023-09-01 10:30:00,420.08,420.08,418.98,419.23,3483.0,411.9443,411.9443,410.8656,411.1108,3483.0
2023-09-01 10:40:00,419.21,419.81,418.93,419.79,5278.0,411.0912,411.6796,410.8166,411.66,5278.0
2023-09-01 10:50:00,419.36,419.67,418.84,419.17,5086.0,411.2383,411.5423,410.7284,411.052,5086.0
2023-09-01 11:00:00,419.1,419.32,418.75,418.75,2607.0,410.9833,411.1991,410.6401,410.6401,2607.0
2023-09-01 11:10:00,418.98,421.1,418.0,420.77,14401.0,410.8656,412.9446,409.9046,412.621,14401.0
2023-09-01 11:20:00,420.98,421.06,420.45,420.67,3247.0,412.8269,412.9054,412.3072,412.5229,3247.0
2023-09-01 11:30:00,420.75,420.75,419.96,419.96,1749.0,412.6014,412.6014,411.8267,411.8267,1749.0
2023-09-01 11:40:00,420.13,420.25,419.64,419.98,5145.0,411.9934,412.1111,411.5129,411.8463,5145.0
2023-09-01 11:50:00,419.79,419.79,419.31,419.57,2021.0,411.66,411.66,411.1893,411.4442,2021.0
2023-09-01 12:00:00,419.62,420.1,419.48,419.77,3961.0,411.4933,411.964,411.356,411.6403,3961.0
2023-09-01 12:10:00,419.84,420.4,419.62,420.39,3257.0,411.709,412.2581,411.4933,412.2483,3257.0
2023-09-01 12:20:00,420.22,420.43,419.89,420.43,3282.0,412.0816,412.2876,411.758,412.2876,3282.0
2023-09-01 12:30:00,420.43,420.83,420.07,420.19,8064.0,412.2876,412.6798,411.9345,412.0522,8064.0
2023-09-01 12:40:00,420.16,421.19,420.05,421.19,2935.0,412.0228,413.0328,411.9149,413.0328,2935.0
2023-09-01 12:50:00,421.24,421.84,421.24,421.31,7113.0,413.0819,413.6703,413.0819,413.1505,7113.0
2023-09-01 13:00:00,421.31,421.36,420.81,421.1,5994.0,413.1505,413.1996,412.6602,412.9446,5994.0
2023-09-01 13:10:00,420.74,421.43,420.6,421.28,1600.0,412.5916,413.2682,412.4543,413.1211,1600.0
2023-09-01 13:20:00,421.25,421.31,420.34,420.53,4209.0,413.0917,413.1505,412.1993,412.3856,4209.0
2023-09-01 13:30:00,420.4,420.86,420.24,420.86,2404.0,412.2581,412.7092,412.1012,412.7092,2404.0
2023-09-01 13:40:00,420.93,421.69,420.77,421.69,5924.0,412.7779,413.5232,412.621,413.5232,5924.0
2023-09-01 13:50:00,421.49,421.72,421.18,421.72,5140.0,413.327,413.5526,413.023,413.5526,5140.0
2023-09-01 14:00:00,421.88,422.17,421.61,422.02,8562.0,413.7095,413.9939,413.4447,413.8468,8562.0
2023-09-01 14:10:00,422.04,422.25,421.84,421.91,8009.0,413.8664,414.0723,413.6703,413.7389,8009.0
2023-09-01 14:20:00,421.63,421.63,420.16,420.42,1197.0,413.4643,413.4643,412.0228,412.2778,1197.0
2023-09-01 14:30:00,420.28,420.28,419.96,419.97,753.0,412.1405,412.1405,411.8267,411.8365,753.0
2023-09-01 14:40:00,419.9,421.04,419.9,420.69,3355.0,411.7678,412.8858,411.7678,412.5425,3355.0
2023-09-01 14:50:00,420.86,421.08,420.86,420.94,1499.0,412.7092,412.925,412.7092,412.7877,1499.0
2023-09-01 15:00:00,420.94,421.4,420.79,421.23,4225.0,412.7877,413.2388,412.6406,413.0721,4225.0
2023-09-01 15:10:00,421.1,421.49,421.07,421.47,1800.0,412.9446,413.327,412.9152,413.3074,1800.0
2023-09-01 15:20:00,421.6,422.11,421.6,422.11,2327.0,413.4349,413.935,413.4349,413.935,2327.0
2023-09-01 15:30:00,422.05,422.05,421.58,422.01,4339.0,413.8762,413.8762,413.4153,413.837,4339.0
2023-09-01 15:40:00,422.07,422.34,421.91,422.21,5083.0,413.8958,414.1606,413.7389,414.0331,5083.0
2023-09-01 15:50:00,422.03,423.1,421.87,422.53,29778.0,413.8566,414.9059,413.6997,414.3469,29778.0
2023-09-05 09:30:00,422.7,423.16,418.59,419.09,20634.0,414.5136,414.9647,410.4832,410.9735,20634.0
2023-09-05 09:40:00,418.44,418.91,415.76,415.76,9229.0,410.3361,410.797,407.708,407.708,9229.0
2023-09-05 09:50:00,415.14,415.16,413.07,414.02,4270.0,407.1,407.1196,405.0701,406.0017,4270.0
2023-09-05 10:00:00,413.61,413.75,412.24,412.4,14929.0,405.5996,405.7369,404.2562,404.4131,14929.0
2023-09-05 10:10:00,412.44,412.72,411.55,411.63,11924.0,404.4523,404.7269,403.5795,403.658,11924.0
2023-09-05 10:20:00,411.63,413.41,411.61,413.12,8424.0,403.658,405.4035,403.6384,405.1191,8424.0
2023-09-05 10:30:00,413.12,413.38,410.85,411.6,19169.0,405.1191,405.3741,402.8931,403.6286,19169.0
2023-09-05 10:40:00,411.64,413.3,411.62,413.22,6013.0,403.6678,405.2957,403.6482,405.2172,6013.0
2023-09-05 10:50:00,413.26,414.19,412.87,413.75,20265.0,405.2564,406.1684,404.874,405.7369,20265.0
2023-09-05 11:00:00,413.79,414.44,413.5,414.16,10326.0,405.7762,406.4136,405.4918,406.139,10326.0
2023-09-05 11:10:00,414.09,414.9,414.08,414.88,5898.0,406.0704,406.8647,406.0605,406.8451,5898.0
2023-09-05 11:20:00,414.91,415.94,414.59,414.6,6265.0,406.8745,407.8845,406.5607,406.5705,6265.0
2023-09-05 11:30:00,414.75,415.39,414.54,414.96,3955.0,406.7176,407.3452,406.5116,406.9235,3955.0
2023-09-05 11:40:00,415.03,415.4,414.6,415.17,5654.0,406.9921,407.355,406.5705,407.1294,5654.0
2023-09-05 11:50:00,415.0,415.0,414.27,414.76,1415.0,406.9627,406.9627,406.2469,406.7274,1415.0
2023-09-05 12:00:00,414.9,414.9,413.59,413.59,2347.0,406.8647,406.8647,405.58,405.58,2347.0
2023-09-05 12:10:00,413.64,413.64,412.65,412.65,5102.0,405.6291,405.6291,404.6582,404.6582,5102.0
2023-09-05 12:20:00,412.95,413.16,412.82,412.96,4228.0,404.9524,405.1584,404.8249,404.9622,4228.0
2023-09-05 12:30:00,413.0,413.28,412.79,412.79,3444.0,405.0015,405.276,404.7955,404.7955,3444.0
2023-09-05 12:40:00,413.03,413.2,412.82,412.82,2727.0,405.0309,405.1976,404.8249,404.8249,2727.0
2023-09-05 12:50:00,412.8,413.15,412.41,412.52,1535.0,404.8053,405.1486,404.4229,404.5308,1535.0
2023-09-05 13:00:00,412.04,412.31,411.65,411.7,1731.0,404.0601,404.3248,403.6776,403.7266,1731.0
2023-09-05 13:10:00,411.68,411.68,411.32,411.44,1025.0,403.707,403.707,403.354,403.4717,1025.0
2023-09-05 13:20:00,411.38,411.73,411.11,411.41,5612.0,403.4128,403.7561,403.1481,403.4423,5612.0
2023-09-05 13:30:00,411.55,412.11,411.55,411.94,1109.0,403.5795,404.1287,403.5795,403.962,1109.0
2023-09-05 13:40:00,411.82,411.88,411.55,411.55,1900.0,403.8443,403.9032,403.5795,403.5795,1900.0
2023-09-05 13:50:00,411.8,412.17,411.7,412.16,5894.0,403.8247,404.1875,403.7266,404.1777,5894.0
2023-09-05 14:00:00,412.2,412.39,411.2,411.2,2569.0,404.217,404.4033,403.2363,403.2363,2569.0
2023-09-05 14:10:00,411.21,412.23,411.15,411.96,5935.0,403.2461,404.2464,403.1873,403.9816,5935.0
2023-09-05 14:20:00,412.03,412.81,411.91,412.81,5525.0,404.0502,404.8151,403.9326,404.8151,5525.0
2023-09-05 14:30:00,412.81,413.4,412.81,413.4,4796.0,404.8151,405.3937,404.8151,405.3937,4796.0
2023-09-05 14:40:00,413.44,413.99,413.38,413.99,3517.0,405.4329,405.9723,405.3741,405.9723,3517.0
2023-09-05 14:50:00,414.04,414.3,413.69,414.06,5151.0,406.0213,406.2763,405.6781,406.0409,5151.0
2023-09-05 15:00:00,414.04,414.04,412.77,412.82,2607.0,406.0213,406.0213,404.7759,404.8249,2607.0
2023-09-05 15:10:00,412.35,412.35,411.87,412.22,2981.0,404.3641,404.3641,403.8933,404.2366,2981.0
2023-09-05 15:20:00,412.36,413.06,412.28,412.7,4863.0,404.3739,405.0603,404.2954,404.7073,4863.0
2023-09-05 15:30:00,412.57,412.97,412.18,412.97,4734.0,404.5798,404.972,404.1973,404.972,4734.0
2023-09-05 15:40:00,412.85,413.04,412.18,412.54,6712.0,404.8544,405.0407,404.1973,404.5504,6712.0
2023-09-05 15:50:00,412.65,412.65,411.57,411.65,23400.0,404.6582,404.6582,403.5992,403.6776,23400.0
2023-09-06 09:30:00,408.63,412.85,407.92,411.93,21499.0,400.7161,404.8544,400.0198,403.9522,21499.0
2023-09-06 09:40:00,412.44,415.94,412.36,413.27,7951.0,404.4523,407.8845,404.3739,405.2662,7951.0
2023-09-06 09:50:00,413.28,413.94,412.61,413.65,10170.0,405.276,405.9233,404.619,405.6389,10170.0
2023-09-06 10:00:00,413.12,414.76,412.09,414.55,18275.0,405.1191,406.7274,404.1091,406.5214,18275.0
2023-09-06 10:10:00,414.42,415.37,414.04,415.13,6530.0,406.394,407.3256,406.0213,407.0902,6530.0
2023-09-06 10:20:00,415.24,415.24,413.09,413.17,6324.0,407.1981,407.1981,405.0897,405.1682,6324.0
2023-09-06 10:30:00,413.68,414.81,413.28,414.53,6871.0,405.6683,406.7764,405.276,406.5018,6871.0
2023-09-06 10:40:00,414.55,414.71,413.22,413.33,6548.0,406.5214,406.6783,405.2172,405.3251,6548.0
2023-09-06 10:50:00,413.34,413.81,412.85,413.81,2612.0,405.3349,405.7958,404.8544,405.7958,2612.0
2023-09-06 11:00:00,413.44,413.79,412.57,412.64,9658.0,405.4329,405.7762,404.5798,404.6484,9658.0
2023-09-06 11:10:00,412.74,412.76,411.51,412.66,5509.0,404.7465,404.7661,403.5403,404.668,5509.0
2023-09-06 11:20:00,412.38,412.38,411.2,411.89,3717.0,404.3935,404.3935,403.2363,403.913,3717.0
2023-09-06 11:30:00,411.68,411.68,410.41,410.7,2503.0,403.707,403.707,402.4616,402.746,2503.0
2023-09-06 11:40:00,410.96,411.39,410.45,410.46,1798.0,403.001,403.4226,402.5008,402.5107,1798.0
2023-09-06 11:50:00,410.53,410.76,409.92,410.25,5432.0,402.5793,402.8048,401.9811,402.3047,5432.0
2023-09-06 12:00:00,410.24,410.24,409.45,409.46,1664.0,402.2949,402.2949,401.5202,401.53,1664.0
2023-09-06 12:10:00,409.57,410.55,409.31,410.54,7447.0,401.6379,402.5989,401.3829,402.5891,7447.0
2023-09-06 12:20:00,410.47,410.65,409.41,409.41,2963.0,402.5205,402.697,401.481,401.481,2963.0
2023-09-06 12:30:00,409.18,409.69,409.18,409.69,3674.0,401.2554,401.7556,401.2554,401.7556,3674.0
2023-09-06 12:40:00,409.45,409.45,408.67,408.75,3419.0,401.5202,401.5202,400.7553,400.8338,3419.0
2023-09-06 12:50:00,408.75,408.86,408.53,408.71,1142.0,400.8338,400.9416,400.618,400.7945,1142.0
2023-09-06 13:00:00,408.6,409.21,408.47,409.15,3093.0,400.6867,401.2849,400.5592,401.226,3093.0
2023-09-06 13:10:00,409.34,410.81,409.34,410.81,728.0,401.4123,402.8539,401.4123,402.8539,728.0
2023-09-06 13:20:00,410.71,411.43,410.58,411.42,4131.0,402.7558,403.4619,402.6283,403.4521,4131.0
2023-09-06 13:30:00,411.41,411.79,411.19,411.63,1398.0,403.4423,403.8149,403.2265,403.658,1398.0
2023-09-06 13:40:00,411.61,412.59,411.39,412.4,2363.0,403.6384,404.5994,403.4226,404.4131,2363.0
2023-09-06 13:50:00,412.4,412.41,411.97,412.06,2028.0,404.4131,404.4229,403.9914,404.0797,2028.0
2023-09-06 14:00:00,412.27,412.79,411.97,412.79,3479.0,404.2856,404.7955,403.9914,404.7955,3479.0
2023-09-06 14:10:00,412.53,412.73,412.21,412.6,14629.0,404.5406,404.7367,404.2268,404.6092,14629.0
2023-09-06 14:20:00,412.6,412.75,412.17,412.31,22902.0,404.6092,404.7563,404.1875,404.3248,22902.0
2023-09-06 14:30:00,412.34,412.57,411.82,412.31,2296.0,404.3542,404.5798,403.8443,404.3248,2296.0
2023-09-06 14:40:00,412.09,412.34,411.96,412.15,4426.0,404.1091,404.3542,403.9816,404.1679,4426.0
2023-09-06 14:50:00,412.29,412.48,412.06,412.13,2889.0,404.3052,404.4915,404.0797,404.1483,2889.0
2023-09-06 15:00:00,411.92,412.08,411.34,411.85,3040.0,403.9424,404.0993,403.3736,403.8737,3040.0
2023-09-06 15:10:00,411.85,412.44,411.81,412.44,1532.0,403.8737,404.4523,403.8345,404.4523,1532.0
2023-09-06 15:20:00,412.4,412.68,412.28,412.58,2771.0,404.4131,404.6877,404.2954,404.5896,2771.0
2023-09-06 15:30:00,412.52,412.63,412.26,412.4,18837.0,404.5308,404.6386,404.2758,404.4131,18837.0
2023-09-06 15:40:00,412.4,412.68,411.19,411.67,34206.0,404.4131,404.6877,403.2265,403.6972,34206.0
2023-09-06 15:50:00,411.71,412.28,411.25,411.82,26071.0,403.7364,404.2954,403.2854,403.8443,26071.0
2023-09-07 09:30:00,409.33,411.01,408.2,408.2,16286.0,401.4025,403.05,400.2944,400.2944,16286.0
2023-09-07 09:40:00,409.47,409.47,407.43,407.43,982.0,401.5398,401.5398,399.5393,399.5393,982.0
2023-09-07 09:50:00,407.55,408.05,406.74,406.92,3981.0,399.657,400.1473,398.8627,399.0392,3981.0
2023-09-07 10:00:00,406.63,406.82,404.98,405.6,9146.0,398.7548,398.9412,397.1368,397.7448,9146.0
2023-09-07 10:10:00,405.89,406.51,405.64,406.16,4137.0,398.0292,398.6372,397.784,398.2939,4137.0
2023-09-07 10:20:00,406.22,406.44,406.22,406.38,3871.0,398.3528,398.5685,398.3528,398.5097,3871.0
2023-09-07 10:30:00,406.4,407.4,406.4,407.01,4299.0,398.5293,399.5099,398.5293,399.1275,4299.0
2023-09-07 10:40:00,407.18,408.4,407.17,407.92,7704.0,399.2942,400.4906,399.2844,400.0198,7704.0
2023-09-07 10:50:00,407.71,407.76,407.26,407.45,7265.0,399.8139,399.8629,399.3726,399.5589,7265.0
2023-09-07 11:00:00,407.54,407.94,407.12,407.61,6642.0,399.6472,400.0395,399.2353,399.7159,6642.0
2023-09-07 11:10:00,407.59,407.68,407.23,407.57,4751.0,399.6962,399.7845,399.3432,399.6766,4751.0
2023-09-07 11:20:00,407.54,408.14,407.53,407.71,6827.0,399.6472,400.2356,399.6374,399.8139,6827.0
2023-09-07 11:30:00,407.71,409.22,407.67,408.63,44154.0,399.8139,401.2947,399.7747,400.7161,44154.0
2023-09-07 11:40:00,408.53,408.62,407.29,407.71,7502.0,400.618,400.7063,399.402,399.8139,7502.0
2023-09-07 11:50:00,407.71,408.04,407.58,407.81,3538.0,399.8139,400.1375,399.6864,399.912,3538.0
2023-09-07 12:00:00,407.89,409.55,407.87,408.71,32958.0,399.9904,401.6183,399.9708,400.7945,32958.0
2023-09-07 12:10:00,408.94,409.75,408.61,409.16,40222.0,401.0201,401.8144,400.6965,401.2358,40222.0
2023-09-07 12:20:00,409.1,410.7,408.61,410.5,17787.0,401.177,402.746,400.6965,402.5499,17787.0
2023-09-07 12:30:00,410.36,410.52,409.53,409.8,4855.0,402.4126,402.5695,401.5987,401.8634,4855.0
2023-09-07 12:40:00,409.8,410.0,409.04,409.69,9469.0,401.8634,402.0596,401.1182,401.7556,9469.0
2023-09-07 12:50:00,409.69,410.23,409.6,409.98,12093.0,401.7556,402.2851,401.6673,402.04,12093.0
2023-09-07 13:00:00,409.99,410.2,409.05,409.05,9520.0,402.0498,402.2557,401.128,401.128,9520.0
2023-09-07 13:10:00,409.4,410.14,409.08,409.77,20542.0,401.4712,402.1969,401.1574,401.834,20542.0
2023-09-07 13:20:00,410.14,410.15,409.32,409.61,6664.0,402.1969,402.2067,401.3927,401.6771,6664.0
2023-09-07 13:30:00,409.7,409.7,409.25,409.4,4361.0,401.7654,401.7654,401.3241,401.4712,4361.0
2023-09-07 13:40:00,409.26,409.6,408.94,409.27,2841.0,401.3339,401.6673,401.0201,401.3437,2841.0
2023-09-07 13:50:00,409.3,409.3,409.06,409.15,3190.0,401.3731,401.3731,401.1378,401.226,3190.0
2023-09-07 14:00:00,409.24,409.57,408.99,409.08,4454.0,401.3143,401.6379,401.0691,401.1574,4454.0
2023-09-07 14:10:00,408.98,409.02,408.12,408.12,2678.0,401.0593,401.0985,400.216,400.216,2678.0
2023-09-07 14:20:00,408.1,408.24,407.86,408.13,3845.0,400.1964,400.3336,399.961,400.2258,3845.0
2023-09-07 14:30:00,407.99,408.08,407.15,407.15,7442.0,400.0885,400.1767,399.2648,399.2648,7442.0
2023-09-07 14:40:00,407.21,408.29,407.11,408.29,4029.0,399.3236,400.3827,399.2255,400.3827,4029.0
2023-09-07 14:50:00,408.22,408.27,407.96,408.24,3271.0,400.314,400.3631,400.0591,400.3336,3271.0
2023-09-07 15:00:00,408.24,408.24,407.57,407.63,6327.0,400.3336,400.3336,399.6766,399.7355,6327.0
2023-09-07 15:10:00,407.73,409.2,407.73,409.02,6770.0,399.8335,401.2751,399.8335,401.0985,6770.0
2023-09-07 15:20:00,409.12,409.31,408.85,409.03,7305.0,401.1966,401.3829,400.9318,401.1083,7305.0
2023-09-07 15:30:00,409.09,409.4,409.01,409.21,5372.0,401.1672,401.4712,401.0887,401.2849,5372.0
2023-09-07 15:40:00,409.28,409.54,408.89,409.47,33336.0,401.3535,401.6085,400.9711,401.5398,33336.0
2023-09-07 15:50:00,409.56,410.02,408.56,409.11,47929.0,401.6281,402.0792,400.6475,401.1868,47929.0
2023-09-08 09:30:00,408.74,410.43,407.56,407.56,8686.0,400.824,402.4812,399.6668,399.6668,8686.0
2023-09-08 09:40:00,408.19,409.34,406.95,407.78,5514.0,400.2846,401.4123,399.0686,399.8826,5514.0
2023-09-08 09:50:00,408.05,408.51,406.11,408.3,14360.0,400.1473,400.5984,398.2449,400.3925,14360.0
2023-09-08 10:00:00,408.29,408.43,407.46,407.88,45540.0,400.3827,400.52,399.5688,399.9806,45540.0
2023-09-08 10:10:00,407.81,408.42,407.48,407.81,4283.0,399.912,400.5102,399.5884,399.912,4283.0
2023-09-08 10:20:00,407.81,408.34,407.4,407.81,8006.0,399.912,400.4317,399.5099,399.912,8006.0
2023-09-08 10:30:00,407.91,408.63,407.45,408.07,7098.0,400.01,400.7161,399.5589,400.1669,7098.0
2023-09-08 10:40:00,408.0,408.54,407.72,407.73,3114.0,400.0983,400.6278,399.8237,399.8335,3114.0
2023-09-08 10:50:00,408.17,409.05,408.12,408.13,3884.0,400.265,401.128,400.216,400.2258,3884.0
2023-09-08 11:00:00,408.5,409.36,408.37,408.93,2400.0,400.5886,401.432,400.4611,401.0103,2400.0
2023-09-08 11:10:00,408.94,410.19,408.94,409.37,2473.0,401.0201,402.2459,401.0201,401.4418,2473.0
2023-09-08 11:20:00,409.46,409.46,409.02,409.42,735.0,401.53,401.53,401.0985,401.4908,735.0
2023-09-08 11:30:00,409.23,409.99,409.04,409.36,3042.0,401.3045,402.0498,401.1182,401.432,3042.0
2023-09-08 11:40:00,409.68,409.68,409.26,409.38,602.0,401.7458,401.7458,401.3339,401.4516,602.0
2023-09-08 11:50:00,409.18,409.31,408.67,408.67,1661.0,401.2554,401.3829,400.7553,400.7553,1661.0
2023-09-08 12:00:00,408.8,409.14,408.71,409.14,1015.0,400.8828,401.2162,400.7945,401.2162,1015.0
2023-09-08 12:10:00,409.37,409.7,409.37,409.64,1054.0,401.4418,401.7654,401.4418,401.7065,1054.0
2023-09-08 12:20:00,409.73,410.0,409.38,409.59,2519.0,401.7948,402.0596,401.4516,401.6575,2519.0
2023-09-08 12:30:00,409.25,409.25,409.01,409.02,750.0,401.3241,401.3241,401.0887,401.0985,750.0
2023-09-08 12:40:00,409.49,409.49,408.51,408.73,1333.0,401.5594,401.5594,400.5984,400.8142,1333.0
2023-09-08 12:50:00,408.34,408.52,408.34,408.4,848.0,400.4317,400.6082,400.4317,400.4906,848.0
2023-09-08 13:00:00,408.56,408.57,407.98,407.98,3435.0,400.6475,400.6573,400.0787,400.0787,3435.0
2023-09-08 13:10:00,408.29,408.29,407.78,407.78,2409.0,400.3827,400.3827,399.8826,399.8826,2409.0
2023-09-08 13:20:00,408.15,408.15,407.5,407.5,1100.0,400.2454,400.2454,399.608,399.608,1100.0
2023-09-08 13:30:00,407.2,407.6,407.2,407.6,906.0,399.3138,399.706,399.3138,399.706,906.0
2023-09-08 13:40:00,407.48,407.48,407.25,407.46,900.0,399.5884,399.5884,399.3628,399.5688,900.0
2023-09-08 13:50:00,407.3,407.52,407.01,407.31,2162.0,399.4119,399.6276,399.1275,399.4217,2162.0
2023-09-08 14:00:00,407.63,407.84,407.46,407.46,800.0,399.7355,399.9414,399.5688,399.5688,800.0
2023-09-08 14:10:00,407.44,407.44,406.55,406.74,2534.0,399.5491,399.5491,398.6764,398.8627,2534.0
2023-09-08 14:20:00,406.7,406.84,406.48,406.67,1300.0,398.8235,398.9608,398.6077,398.7941,1300.0
2023-09-08 14:30:00,406.52,406.52,406.06,406.06,1314.0,398.647,398.647,398.1959,398.1959,1314.0
2023-09-08 14:40:00,406.32,407.11,406.23,407.1,8434.0,398.4508,399.2255,398.3626,399.2157,8434.0
2023-09-08 14:50:00,407.04,408.17,406.9,408.17,7782.0,399.1569,400.265,399.0196,400.265,7782.0
2023-09-08 15:00:00,408.42,408.56,407.81,408.48,13019.0,400.5102,400.6475,399.912,400.569,13019.0
2023-09-08 15:10:00,408.44,408.9,408.31,408.75,10407.0,400.5298,400.9809,400.4023,400.8338,10407.0
2023-09-08 15:20:00,408.8,408.96,408.52,408.67,7496.0,400.8828,401.0397,400.6082,400.7553,7496.0
2023-09-08 15:30:00,408.59,409.23,408.55,408.74,11666.0,400.6769,401.3045,400.6376,400.824,11666.0
2023-09-08 15:40:00,408.77,410.0,408.77,409.85,19596.0,400.8534,402.0596,400.8534,401.9125,19596.0
2023-09-08 15:50:00,409.74,409.99,408.39,409.2,46092.0,401.8046,402.0498,400.4807,401.2751,46092.0
2023-09-11 09:30:00,411.91,413.59,411.91,412.9,9550.0,403.9326,405.58,403.9326,404.9034,9550.0
2023-09-11 09:40:00,412.9,412.9,410.73,410.73,2800.0,404.9034,404.9034,402.7754,402.7754,2800.0
2023-09-11 09:50:00,410.67,410.67,408.63,408.83,20016.0,402.7166,402.7166,400.7161,400.9122,20016.0
2023-09-11 10:00:00,408.83,408.89,406.69,407.39,9439.0,400.9122,400.9711,398.8137,399.5001,9439.0
2023-09-11 10:10:00,407.39,408.34,406.78,407.98,6381.0,399.5001,400.4317,398.9019,400.0787,6381.0
2023-09-11 10:20:00,407.55,409.1,407.25,409.1,5201.0,399.657,401.177,399.3628,401.177,5201.0
2023-09-11 10:30:00,409.19,409.19,407.21,407.53,4971.0,401.2653,401.2653,399.3236,399.6374,4971.0
2023-09-11 10:40:00,407.72,407.72,406.6,406.6,1820.0,399.8237,399.8237,398.7254,398.7254,1820.0
2023-09-11 10:50:00,405.93,406.83,405.68,405.71,3218.0,398.0684,398.951,397.8232,397.8526,3218.0
2023-09-11 11:00:00,405.48,405.52,404.2,404.24,5411.0,397.6271,397.6663,396.3719,396.4111,5411.0
2023-09-11 11:10:00,404.4,404.47,403.76,404.09,4224.0,396.568,396.6367,395.9404,396.264,4224.0
2023-09-11 11:20:00,403.84,404.63,403.09,404.02,9375.0,396.0189,396.7936,395.2834,396.1954,9375.0
2023-09-11 11:30:00,403.91,404.61,403.84,404.59,3132.0,396.0875,396.774,396.0189,396.7543,3132.0
2023-09-11 11:40:00,404.57,404.93,404.11,404.47,5824.0,396.7347,397.0878,396.2836,396.6367,5824.0
2023-09-11 11:50:00,404.44,405.4,403.86,404.81,8296.0,396.6072,397.5487,396.0385,396.9701,8296.0
2023-09-11 12:00:00,404.8,405.9,404.8,405.9,2501.0,396.9603,398.039,396.9603,398.039,2501.0
2023-09-11 12:10:00,405.81,405.81,404.83,404.83,2500.0,397.9507,397.9507,396.9897,396.9897,2500.0
2023-09-11 12:20:00,404.83,405.71,404.4,405.57,2798.0,396.9897,397.8526,396.568,397.7154,2798.0
2023-09-11 12:30:00,405.77,406.48,405.76,405.86,1644.0,397.9115,398.6077,397.9017,397.9997,1644.0
2023-09-11 12:40:00,405.75,406.21,405.61,406.21,971.0,397.8919,398.343,397.7546,398.343,971.0
2023-09-11 12:50:00,405.93,406.37,405.77,406.11,5052.0,398.0684,398.4999,397.9115,398.2449,5052.0
2023-09-11 13:00:00,405.98,406.16,405.66,406.16,1850.0,398.1174,398.2939,397.8036,398.2939,1850.0
2023-09-11 13:10:00,406.04,406.06,406.04,406.04,300.0,398.1763,398.1959,398.1763,398.1763,300.0
2023-09-11 13:20:00,406.51,407.12,406.51,407.12,1199.0,398.6372,399.2353,398.6372,399.2353,1199.0
2023-09-11 13:30:00,407.36,407.61,406.87,407.14,6316.0,399.4707,399.7159,398.9902,399.255,6316.0
2023-09-11 13:40:00,406.93,407.12,406.69,406.7,950.0,399.049,399.2353,398.8137,398.8235,950.0
2023-09-11 13:50:00,406.91,407.08,406.58,406.64,2205.0,399.0294,399.1961,398.7058,398.7646,2205.0
2023-09-11 14:00:00,406.63,407.01,406.5,406.67,3141.0,398.7548,399.1275,398.6273,398.7941,3141.0
2023-09-11 14:10:00,406.82,406.84,406.68,406.68,463.0,398.9412,398.9608,398.8039,398.8039,463.0
2023-09-11 14:20:00,406.98,406.98,406.61,406.66,1836.0,399.0981,399.0981,398.7352,398.7842,1836.0
2023-09-11 14:30:00,406.66,406.66,405.99,405.99,1936.0,398.7842,398.7842,398.1272,398.1272,1936.0
2023-09-11 14:40:00,405.94,406.15,405.74,406.0,5229.0,398.0782,398.2841,397.8821,398.137,5229.0
2023-09-11 14:50:00,406.21,406.22,405.69,405.9,2647.0,398.343,398.3528,397.833,398.039,2647.0
2023-09-11 15:00:00,405.81,405.94,405.68,405.85,1314.0,397.9507,398.0782,397.8232,397.9899,1314.0
2023-09-11 15:10:00,405.81,406.33,405.69,406.22,8037.0,397.9507,398.4606,397.833,398.3528,8037.0
2023-09-11 15:20:00,406.17,406.22,405.28,405.63,5587.0,398.3037,398.3528,397.431,397.7742,5587.0
2023-09-11 15:30:00,405.5,406.18,405.41,405.79,6314.0,397.6467,398.3135,397.5585,397.9311,6314.0
2023-09-11 15:40:00,405.68,405.94,405.33,405.75,8536.0,397.8232,398.0782,397.48,397.8919,8536.0
2023-09-11 15:50:00,405.52,406.34,405.13,406.23,32859.0,397.6663,398.4704,397.2839,398.3626,32859.0
2023-09-12 09:30:00,403.23,407.48,403.16,406.74,28112.0,395.4207,399.5884,395.352,398.8627,28112.0
2023-09-12 09:40:00,406.79,408.53,406.61,408.34,26448.0,398.9117,400.618,398.7352,400.4317,26448.0
2023-09-12 09:50:00,408.39,409.26,408.06,409.25,11608.0,400.4807,401.3339,400.1571,401.3241,11608.0
2023-09-12 10:00:00,409.94,410.96,409.72,410.75,16071.0,402.0007,403.001,401.785,402.795,16071.0
2023-09-12 10:10:00,411.2,412.21,410.99,411.54,8491.0,403.2363,404.2268,403.0304,403.5697,8491.0
2023-09-12 10:20:00,411.44,411.45,410.02,410.25,11295.0,403.4717,403.4815,402.0792,402.3047,11295.0
2023-09-12 10:30:00,409.9,410.26,409.82,409.96,8994.0,401.9615,402.3145,401.883,402.0203,8994.0
2023-09-12 10:40:00,410.16,410.95,409.57,409.69,8087.0,402.2165,402.9912,401.6379,401.7556,8087.0
2023-09-12 10:50:00,409.63,409.76,408.56,409.68,12669.0,401.6967,401.8242,400.6475,401.7458,12669.0
2023-09-12 11:00:00,409.44,410.11,409.33,409.86,4315.0,401.5104,402.1674,401.4025,401.9223,4315.0
2023-09-12 11:10:00,409.53,410.22,409.53,410.1,900.0,401.5987,402.2753,401.5987,402.1576,900.0
2023-09-12 11:20:00,410.22,410.29,409.74,410.13,4100.0,402.2753,402.3439,401.8046,402.187,4100.0
2023-09-12 11:30:00,410.29,410.48,410.07,410.2,2602.0,402.3439,402.5303,402.1282,402.2557,2602.0
2023-09-12 11:40:00,409.99,410.0,409.63,409.64,979.0,402.0498,402.0596,401.6967,401.7065,979.0
2023-09-12 11:50:00,409.54,410.35,409.44,410.35,2702.0,401.6085,402.4028,401.5104,402.4028,2702.0
2023-09-12 12:00:00,410.45,411.5,410.45,411.5,1017.0,402.5008,403.5305,402.5008,403.5305,1017.0
2023-09-12 12:10:00,411.5,411.59,410.67,411.31,6152.0,403.5305,403.6188,402.7166,403.3442,6152.0
2023-09-12 12:20:00,411.31,412.5,411.29,411.57,6297.0,403.3442,404.5111,403.3246,403.5992,6297.0
2023-09-12 12:30:00,411.56,411.56,410.88,411.03,5688.0,403.5894,403.5894,402.9225,403.0696,5688.0
2023-09-12 12:40:00,411.16,412.24,411.16,412.16,4247.0,403.1971,404.2562,403.1971,404.1777,4247.0
2023-09-12 12:50:00,412.29,412.43,410.9,410.9,6258.0,404.3052,404.4425,402.9421,402.9421,6258.0
2023-09-12 13:00:00,411.05,411.42,410.37,410.97,4766.0,403.0892,403.4521,402.4224,403.0108,4766.0
2023-09-12 13:10:00,411.23,411.67,410.78,411.48,5828.0,403.2657,403.6972,402.8245,403.5109,5828.0
2023-09-12 13:20:00,411.75,411.75,410.93,411.6,4899.0,403.7757,403.7757,402.9716,403.6286,4899.0
2023-09-12 13:30:00,411.75,412.15,410.56,410.56,8956.0,403.7757,404.1679,402.6087,402.6087,8956.0
2023-09-12 13:40:00,410.33,410.33,409.55,409.55,2671.0,402.3832,402.3832,401.6183,401.6183,2671.0
2023-09-12 13:50:00,409.64,410.12,409.56,409.68,2566.0,401.7065,402.1772,401.6281,401.7458,2566.0
2023-09-12 14:00:00,409.61,409.62,408.61,408.64,8082.0,401.6771,401.6869,400.6965,400.7259,8082.0
2023-09-12 14:10:00,408.82,408.87,407.85,407.98,5905.0,400.9024,400.9514,399.9512,400.0787,5905.0
2023-09-12 14:20:00,407.9,408.25,407.21,408.25,7367.0,400.0002,400.3435,399.3236,400.3435,7367.0
2023-09-12 14:30:00,407.99,407.99,407.18,407.23,2659.0,400.0885,400.0885,399.2942,399.3432,2659.0
2023-09-12 14:40:00,407.21,407.25,406.87,406.88,6776.0,399.3236,399.3628,398.9902,399.0,6776.0
2023-09-12 14:50:00,406.84,406.84,406.25,406.73,4766.0,398.9608,398.9608,398.3822,398.8529,4766.0
2023-09-12 15:00:00,406.6,406.96,406.56,406.91,1772.0,398.7254,399.0784,398.6862,399.0294,1772.0
2023-09-12 15:10:00,407.0,407.21,406.68,406.7,6689.0,399.1177,399.3236,398.8039,398.8235,6689.0
2023-09-12 15:20:00,406.89,407.02,405.95,406.2,4903.0,399.0098,399.1373,398.088,398.3332,4903.0
2023-09-12 15:30:00,406.19,406.45,405.68,406.19,5221.0,398.3234,398.5783,397.8232,398.3234,5221.0
2023-09-12 15:40:00,406.19,406.29,405.25,405.63,9071.0,398.3234,398.4214,397.4016,397.7742,9071.0
2023-09-12 15:50:00,405.64,406.06,405.27,405.38,41751.0,397.784,398.1959,397.4212,397.529,41751.0
2023-09-13 09:30:00,404.39,405.15,402.06,403.0,13463.0,396.5582,397.3035,394.2733,395.1951,13463.0
2023-09-13 09:40:00,401.34,401.9,400.53,401.47,9894.0,393.5673,394.1164,392.773,393.6948,9894.0
2023-09-13 09:50:00,401.65,401.65,400.66,401.61,3626.0,393.8713,393.8713,392.9005,393.8321,3626.0
2023-09-13 10:00:00,401.56,401.78,399.54,399.79,7648.0,393.783,393.9988,391.8021,392.0473,7648.0
2023-09-13 10:10:00,399.5,400.13,398.35,398.69,19254.0,391.7629,392.3807,390.6352,390.9686,19254.0
2023-09-13 10:20:00,398.74,400.55,398.57,400.55,11731.0,391.0176,392.7926,390.8509,392.7926,11731.0
2023-09-13 10:30:00,400.75,400.87,400.19,400.22,4791.0,392.9887,393.1064,392.4396,392.469,4791.0
2023-09-13 10:40:00,400.42,400.96,400.31,400.57,2311.0,392.6651,393.1946,392.5572,392.8122,2311.0
2023-09-13 10:50:00,400.58,401.3,400.37,401.11,10386.0,392.822,393.5281,392.6161,393.3417,10386.0
2023-09-13 11:00:00,401.27,401.94,400.84,401.94,1631.0,393.4986,394.1557,393.077,394.1557,1631.0
2023-09-13 11:10:00,402.19,402.19,401.48,401.52,4085.0,394.4008,394.4008,393.7046,393.7438,4085.0
2023-09-13 11:20:00,401.33,401.96,401.33,401.96,1755.0,393.5575,394.1753,393.5575,394.1753,1755.0
2023-09-13 11:30:00,402.18,402.27,401.82,402.26,3360.0,394.391,394.4793,394.038,394.4695,3360.0
2023-09-13 11:40:00,402.02,402.65,401.72,402.47,4971.0,394.2341,394.8519,393.9399,394.6754,4971.0
2023-09-13 11:50:00,402.12,402.12,400.67,400.96,4781.0,394.3322,394.3322,392.9103,393.1946,4781.0
2023-09-13 12:00:00,400.85,400.89,399.88,399.97,5061.0,393.0868,393.126,392.1356,392.2238,5061.0
2023-09-13 12:10:00,399.87,399.91,398.64,399.45,7835.0,392.1258,392.165,390.9196,391.7139,7835.0
2023-09-13 12:20:00,399.28,399.65,398.71,399.5,5991.0,391.5472,391.91,390.9882,391.7629,5991.0
2023-09-13 12:30:00,399.68,399.74,398.71,398.71,2033.0,391.9394,391.9983,390.9882,390.9882,2033.0
2023-09-13 12:40:00,398.75,398.75,398.23,398.36,2270.0,391.0274,391.0274,390.5175,390.645,2270.0
2023-09-13 12:50:00,398.28,398.54,397.44,397.59,10664.0,390.5665,390.8215,389.7428,389.8899,10664.0
2023-09-13 13:00:00,397.53,397.91,396.04,396.23,7548.0,389.8311,390.2037,388.3699,388.5562,7548.0
2023-09-13 13:10:00,396.22,396.22,394.83,394.86,21811.0,388.5464,388.5464,387.1834,387.2128,21811.0
2023-09-13 13:20:00,394.87,395.59,394.14,394.14,12411.0,387.2226,387.9286,386.5067,386.5067,12411.0
2023-09-13 13:30:00,394.33,395.03,393.87,394.8,16489.0,386.693,387.3795,386.242,387.1539,16489.0
2023-09-13 13:40:00,395.02,395.71,395.02,395.56,5421.0,387.3697,388.0463,387.3697,387.8992,5421.0
2023-09-13 13:50:00,395.64,395.64,394.25,394.25,8152.0,387.9777,387.9777,386.6146,386.6146,8152.0
2023-09-13 14:00:00,394.16,394.5,391.84,392.26,10848.0,386.5263,386.8598,384.2513,384.6631,10848.0
2023-09-13 14:10:00,392.33,392.54,391.3,392.23,16864.0,384.7318,384.9377,383.7217,384.6337,16864.0
2023-09-13 14:20:00,392.13,392.27,390.2,390.33,18506.0,384.5357,384.6729,382.643,382.7705,18506.0
2023-09-13 14:30:00,390.18,391.1,389.38,390.46,17537.0,382.6234,383.5256,381.8389,382.898,17537.0
2023-09-13 14:40:00,390.77,390.89,390.0,390.08,12065.0,383.202,383.3197,382.4469,382.5254,12065.0
2023-09-13 14:50:00,390.08,390.19,389.2,389.33,8590.0,382.5254,382.6332,381.6624,381.7899,8590.0
2023-09-13 15:00:00,389.38,389.42,388.52,388.69,12077.0,381.8389,381.8781,380.9956,381.1623,12077.0
2023-09-13 15:10:00,388.6,389.71,388.41,389.28,23581.0,381.074,382.1625,380.8877,381.7408,23581.0
2023-09-13 15:20:00,389.12,389.12,388.06,388.24,17184.0,381.5839,381.5839,380.5445,380.721,17184.0
2023-09-13 15:30:00,388.16,390.21,388.15,389.52,27835.0,380.6425,382.6528,380.6327,381.9762,27835.0
2023-09-13 15:40:00,389.37,390.45,389.37,390.21,26632.0,381.8291,382.8882,381.8291,382.6528,26632.0
2023-09-13 15:50:00,389.99,390.53,389.74,389.93,83249.0,382.4371,382.9666,382.1919,382.3783,83249.0
2023-09-14 09:30:00,394.31,397.29,393.11,394.94,12224.0,386.6734,389.5957,385.4967,387.2912,12224.0
2023-09-14 09:40:00,395.23,396.64,394.73,395.88,15429.0,387.5756,388.9583,387.0853,388.213,15429.0
2023-09-14 09:50:00,396.16,396.86,395.28,396.82,25102.0,388.4876,389.174,387.6246,389.1348,25102.0
2023-09-14 10:00:00,396.59,396.72,394.45,394.67,14439.0,388.9093,389.0368,386.8107,387.0265,14439.0
2023-09-14 10:10:00,394.53,395.02,393.57,393.87,11487.0,386.8892,387.3697,385.9478,386.242,11487.0
2023-09-14 10:20:00,393.94,394.2,392.97,393.27,7773.0,386.3106,386.5656,385.3594,385.6536,7773.0
2023-09-14 10:30:00,393.32,394.34,393.23,393.88,3422.0,385.7026,386.7028,385.6143,386.2518,3422.0
2023-09-14 10:40:00,393.72,394.21,393.54,393.9,14742.0,386.0949,386.5754,385.9183,386.2714,14742.0
2023-09-14 10:50:00,394.0,395.68,394.0,395.06,5139.0,386.3694,388.0169,386.3694,387.4089,5139.0
2023-09-14 11:00:00,395.32,395.32,393.0,393.48,9069.0,387.6639,387.6639,385.3888,385.8595,9069.0
2023-09-14 11:10:00,393.52,393.6,392.09,392.42,9294.0,385.8987,385.9772,384.4964,384.82,9294.0
2023-09-14 11:20:00,392.52,392.74,391.93,392.19,7478.0,384.9181,385.1338,384.3395,384.5945,7478.0
2023-09-14 11:30:00,392.24,392.24,390.77,391.0,7989.0,384.6435,384.6435,383.202,383.4275,7989.0
2023-09-14 11:40:00,390.79,390.91,389.45,389.45,13266.0,383.2216,383.3393,381.9076,381.9076,13266.0
2023-09-14 11:50:00,389.7,389.84,389.07,389.5,19969.0,382.1527,382.29,381.5349,381.9566,19969.0
2023-09-14 12:00:00,389.46,390.85,389.16,390.83,9339.0,381.9174,383.2804,381.6232,383.2608,9339.0
2023-09-14 12:10:00,390.68,391.33,390.65,390.92,10022.0,383.1137,383.7511,383.0843,383.3491,10022.0
2023-09-14 12:20:00,390.86,391.52,390.67,391.31,5911.0,383.2902,383.9375,383.1039,383.7315,5911.0
2023-09-14 12:30:00,391.31,391.61,391.13,391.25,7016.0,383.7315,384.0257,383.555,383.6727,7016.0
2023-09-14 12:40:00,391.28,391.45,390.75,390.79,7915.0,383.7021,383.8688,383.1824,383.2216,7915.0
2023-09-14 12:50:00,391.18,391.34,390.73,390.93,5501.0,383.604,383.761,383.1628,383.3589,5501.0
2023-09-14 13:00:00,391.18,392.46,391.18,392.41,3579.0,383.604,384.8593,383.604,384.8102,3579.0
2023-09-14 13:10:00,392.6,393.12,392.48,393.09,3830.0,384.9965,385.5065,384.8789,385.4771,3830.0
2023-09-14 13:20:00,393.23,393.43,392.93,393.4,4905.0,385.6143,385.8105,385.3202,385.7811,4905.0
2023-09-14 13:30:00,393.26,394.5,393.26,393.89,4170.0,385.6438,386.8598,385.6438,386.2616,4170.0
2023-09-14 13:40:00,393.73,393.94,393.37,393.43,1918.0,386.1047,386.3106,385.7516,385.8105,1918.0
2023-09-14 13:50:00,393.45,393.53,393.03,393.2,2210.0,385.8301,385.9085,385.4182,385.5849,2210.0
2023-09-14 14:00:00,393.1,393.4,393.07,393.07,2174.0,385.4869,385.7811,385.4574,385.4574,2174.0
2023-09-14 14:10:00,393.01,393.11,392.82,393.03,1527.0,385.3986,385.4967,385.2123,385.4182,1527.0
2023-09-14 14:20:00,392.98,393.04,392.46,392.46,3634.0,385.3692,385.428,384.8593,384.8593,3634.0
2023-09-14 14:30:00,392.81,393.48,392.65,393.22,5059.0,385.2025,385.8595,385.0456,385.6045,5059.0
2023-09-14 14:40:00,393.08,393.35,393.05,393.33,2600.0,385.4673,385.732,385.4378,385.7124,2600.0
2023-09-14 14:50:00,393.41,393.57,393.1,393.44,1831.0,385.7909,385.9478,385.4869,385.8203,1831.0
2023-09-14 15:00:00,393.54,394.3,393.48,394.02,4139.0,385.9183,386.6636,385.8595,386.389,4139.0
2023-09-14 15:10:00,393.96,394.17,393.71,393.87,7074.0,386.3302,386.5361,386.0851,386.242,7074.0
2023-09-14 15:20:00,393.87,394.78,393.78,394.78,7686.0,386.242,387.1343,386.1537,387.1343,7686.0
2023-09-14 15:30:00,394.77,394.8,394.26,394.56,9802.0,387.1245,387.1539,386.6244,386.9186,9802.0
2023-09-14 15:40:00,394.46,395.48,394.35,395.1,17914.0,386.8205,387.8208,386.7127,387.4481,17914.0
2023-09-14 15:50:00,395.0,395.58,394.75,395.19,52690.0,387.3501,387.9188,387.1049,387.5364,52690.0
2023-09-15 09:30:00,394.09,394.09,388.69,390.42,97097.0,386.4577,386.4577,381.1623,382.8588,97097.0
2023-09-15 09:40:00,389.77,392.38,389.63,392.38,7054.0,382.2214,384.7808,382.0841,384.7808,7054.0
2023-09-15 09:50:00,392.36,393.42,391.42,393.42,4895.0,384.7612,385.8007,383.8394,385.8007,4895.0
2023-09-15 10:00:00,393.79,394.64,393.22,393.91,3119.0,386.1635,386.997,385.6045,386.2812,3119.0
2023-09-15 10:10:00,394.0,394.18,393.2,393.54,1906.0,386.3694,386.5459,385.5849,385.9183,1906.0
2023-09-15 10:20:00,393.33,393.65,392.46,392.57,4171.0,385.7124,386.0262,384.8593,384.9671,4171.0
2023-09-15 10:30:00,392.12,392.16,391.23,391.95,4101.0,384.5258,384.5651,383.6531,384.3591,4101.0
2023-09-15 10:40:00,392.01,392.26,391.54,391.91,2383.0,384.418,384.6631,383.9571,384.3199,2383.0
2023-09-15 10:50:00,391.64,391.64,389.99,389.99,2152.0,384.0551,384.0551,382.4371,382.4371,2152.0
2023-09-15 11:00:00,389.95,390.37,389.71,390.31,2929.0,382.3979,382.8097,382.1625,382.7509,2929.0
2023-09-15 11:10:00,390.45,391.58,390.45,391.51,3248.0,382.8882,383.9963,382.8882,383.9277,3248.0
2023-09-15 11:20:00,391.58,392.67,391.3,392.31,4258.0,383.9963,385.0652,383.7217,384.7122,4258.0
2023-09-15 11:30:00,392.48,392.62,391.77,391.87,2171.0,384.8789,385.0162,384.1826,384.2807,2171.0
2023-09-15 11:40:00,391.9,392.28,391.38,391.38,3901.0,384.3101,384.6827,383.8002,383.8002,3901.0
2023-09-15 11:50:00,391.26,391.46,391.0,391.35,3275.0,383.6825,383.8786,383.4275,383.7708,3275.0
2023-09-15 12:00:00,391.15,391.94,390.99,391.79,5258.0,383.5746,384.3493,383.4177,384.2022,5258.0
2023-09-15 12:10:00,391.91,392.37,391.9,392.37,959.0,384.3199,384.771,384.3101,384.771,959.0
2023-09-15 12:20:00,392.34,392.35,391.97,392.07,4835.0,384.7416,384.7514,384.3787,384.4768,4835.0
2023-09-15 12:30:00,392.2,392.25,392.09,392.23,1686.0,384.6043,384.6533,384.4964,384.6337,1686.0
2023-09-15 12:40:00,392.24,392.62,392.11,392.25,6647.0,384.6435,385.0162,384.516,384.6533,6647.0
2023-09-15 12:50:00,392.27,392.3,391.94,392.18,5005.0,384.6729,384.7024,384.3493,384.5847,5005.0
2023-09-15 13:00:00,392.19,392.19,391.2,391.29,5292.0,384.5945,384.5945,383.6237,383.7119,5292.0
2023-09-15 13:10:00,391.14,391.4,391.11,391.27,3282.0,383.5648,383.8198,383.5354,383.6923,3282.0
2023-09-15 13:20:00,391.13,391.13,390.63,390.68,2766.0,383.555,383.555,383.0647,383.1137,2766.0
2023-09-15 13:30:00,390.51,390.92,389.86,390.75,6280.0,382.947,383.3491,382.3096,383.1824,6280.0
2023-09-15 13:40:00,390.78,391.3,390.72,391.0,1800.0,383.2118,383.7217,383.153,383.4275,1800.0
2023-09-15 13:50:00,391.16,391.3,390.91,391.2,2309.0,383.5844,383.7217,383.3393,383.6237,2309.0
2023-09-15 14:00:00,391.17,391.55,390.92,391.44,5765.0,383.5942,383.9669,383.3491,383.859,5765.0
2023-09-15 14:10:00,391.66,391.75,391.19,391.52,4279.0,384.0748,384.163,383.6139,383.9375,4279.0
2023-09-15 14:20:00,391.26,391.62,391.26,391.29,3968.0,383.6825,384.0355,383.6825,383.7119,3968.0
2023-09-15 14:30:00,391.18,392.05,391.08,392.05,3472.0,383.604,384.4572,383.506,384.4572,3472.0
2023-09-15 14:40:00,391.71,392.01,391.61,392.0,3049.0,384.1238,384.418,384.0257,384.4082,3049.0
2023-09-15 14:50:00,392.0,392.57,391.77,392.55,2700.0,384.4082,384.9671,384.1826,384.9475,2700.0
2023-09-15 15:00:00,392.42,392.42,391.63,391.7,3683.0,384.82,384.82,384.0453,384.114,3683.0
2023-09-15 15:10:00,391.68,392.26,391.64,391.75,7053.0,384.0944,384.6631,384.0551,384.163,7053.0
2023-09-15 15:20:00,391.7,391.8,391.54,391.63,3668.0,384.114,384.212,383.9571,384.0453,3668.0
2023-09-15 15:30:00,391.53,391.53,390.28,390.29,5252.0,383.9473,383.9473,382.7215,382.7313,5252.0
2023-09-15 15:40:00,390.37,390.87,389.73,390.65,11567.0,382.8097,383.3001,382.1821,383.0843,11567.0
2023-09-15 15:50:00,390.74,392.32,390.74,392.13,48241.0,383.1726,384.722,383.1726,384.5357,48241.0
2023-09-18 09:30:00,392.6,393.76,392.4,393.0,6991.0,384.9965,386.1341,384.8004,385.3888,6991.0
2023-09-18 09:40:00,393.22,393.22,391.4,392.36,1908.0,385.6045,385.6045,383.8198,384.7612,1908.0
2023-09-18 09:50:00,392.84,393.8,392.84,393.43,2808.0,385.2319,386.1733,385.2319,385.8105,2808.0
2023-09-18 10:00:00,393.59,395.17,393.59,394.18,3549.0,385.9674,387.5168,385.9674,386.5459,3549.0
2023-09-18 10:10:00,394.48,395.41,394.08,395.06,8281.0,386.8401,387.7521,386.4479,387.4089,8281.0
2023-09-18 10:20:00,395.11,395.38,394.71,395.31,8160.0,387.4579,387.7227,387.0657,387.6541,8160.0
2023-09-18 10:30:00,395.5,396.86,395.5,395.74,6566.0,387.8404,389.174,387.8404,388.0757,6566.0
2023-09-18 10:40:00,395.4,396.91,395.13,396.16,4037.0,387.7423,389.2231,387.4775,388.4876,4037.0
2023-09-18 10:50:00,396.15,397.36,396.15,396.58,2942.0,388.4778,389.6644,388.4778,388.8995,2942.0
2023-09-18 11:00:00,396.55,397.42,396.33,397.42,10426.0,388.87,389.7232,388.6543,389.7232,10426.0
2023-09-18 11:10:00,397.12,397.24,396.03,396.31,11060.0,389.429,389.5467,388.3601,388.6347,11060.0
2023-09-18 11:20:00,396.42,397.52,396.31,397.52,9810.0,388.7426,389.8213,388.6347,389.8213,9810.0
2023-09-18 11:30:00,397.46,397.79,397.0,397.12,4103.0,389.7624,390.086,389.3113,389.429,4103.0
2023-09-18 11:40:00,396.93,397.33,396.93,397.24,2025.0,389.2427,389.6349,389.2427,389.5467,2025.0
2023-09-18 11:50:00,397.37,397.64,396.96,397.35,4935.0,389.6742,389.9389,389.2721,389.6546,4935.0
2023-09-18 12:00:00,397.35,397.54,396.86,396.95,5008.0,389.6546,389.8409,389.174,389.2623,5008.0
2023-09-18 12:10:00,396.79,397.08,396.17,396.27,2318.0,389.1054,389.3898,388.4974,388.5955,2318.0
2023-09-18 12:20:00,395.93,396.24,395.8,396.22,600.0,388.2621,388.5661,388.1346,388.5464,600.0
2023-09-18 12:30:00,396.48,396.78,395.95,396.13,1454.0,388.8014,389.0956,388.2817,388.4582,1454.0
2023-09-18 12:40:00,395.96,395.96,395.25,395.52,2533.0,388.2915,388.2915,387.5952,387.86,2533.0
2023-09-18 12:50:00,395.91,395.91,395.57,395.67,1362.0,388.2424,388.2424,387.909,388.0071,1362.0
2023-09-18 13:00:00,395.67,395.98,395.33,395.77,4020.0,388.0071,388.3111,387.6737,388.1052,4020.0
2023-09-18 13:10:00,395.91,395.99,395.43,395.8,2350.0,388.2424,388.3209,387.7717,388.1346,2350.0
2023-09-18 13:20:00,395.5,396.32,395.5,396.04,1780.0,387.8404,388.6445,387.8404,388.3699,1780.0
2023-09-18 13:30:00,396.28,396.76,396.28,396.57,2217.0,388.6053,389.076,388.6053,388.8897,2217.0
2023-09-18 13:40:00,396.32,396.44,396.15,396.36,1634.0,388.6445,388.7622,388.4778,388.6837,1634.0
2023-09-18 13:50:00,396.23,396.46,396.17,396.46,989.0,388.5562,388.7818,388.4974,388.7818,989.0
2023-09-18 14:00:00,396.31,396.7,396.3,396.57,4434.0,388.6347,389.0171,388.6249,388.8897,4434.0
2023-09-18 14:10:00,396.79,396.85,396.42,396.74,1392.0,389.1054,389.1642,388.7426,389.0564,1392.0
2023-09-18 14:20:00,396.69,396.77,396.11,396.13,2649.0,389.0073,389.0858,388.4386,388.4582,2649.0
2023-09-18 14:30:00,396.44,396.63,396.29,396.61,4000.0,388.7622,388.9485,388.6151,388.9289,4000.0
2023-09-18 14:40:00,396.53,397.27,396.43,396.53,13520.0,388.8504,389.5761,388.7524,388.8504,13520.0
2023-09-18 14:50:00,396.5,396.76,395.55,395.95,3263.0,388.821,389.076,387.8894,388.2817,3263.0
2023-09-18 15:00:00,395.86,396.33,395.81,396.04,4252.0,388.1934,388.6543,388.1444,388.3699,4252.0
2023-09-18 15:10:00,396.14,396.2,395.94,395.95,4607.0,388.468,388.5268,388.2719,388.2817,4607.0
2023-09-18 15:20:00,395.95,396.86,395.86,396.71,5983.0,388.2817,389.174,388.1934,389.027,5983.0
2023-09-18 15:30:00,396.56,396.58,395.83,395.87,5532.0,388.8799,388.8995,388.164,388.2032,5532.0
2023-09-18 15:40:00,395.83,396.2,395.57,395.94,8207.0,388.164,388.5268,387.909,388.2719,8207.0
2023-09-18 15:50:00,395.91,396.29,395.74,395.85,38774.0,388.2424,388.6151,388.0757,388.1836,38774.0
2023-09-19 09:30:00,394.27,396.33,394.27,396.33,6820.0,386.6342,388.6543,386.6342,388.6543,6820.0
2023-09-19 09:40:00,396.27,396.4,394.89,395.3,3214.0,388.5955,388.723,387.2422,387.6443,3214.0
2023-09-19 09:50:00,395.44,395.44,394.71,394.82,6128.0,387.7815,387.7815,387.0657,387.1736,6128.0
2023-09-19 10:00:00,395.07,395.1,393.53,393.69,14296.0,387.4187,387.4481,385.9085,386.0654,14296.0
2023-09-19 10:10:00,393.99,394.21,392.74,392.74,3195.0,386.3596,386.5754,385.1338,385.1338,3195.0
2023-09-19 10:20:00,393.27,393.81,393.22,393.81,6837.0,385.6536,386.1831,385.6045,386.1831,6837.0
2023-09-19 10:30:00,393.61,393.61,392.48,392.48,3535.0,385.987,385.987,384.8789,384.8789,3535.0
2023-09-19 10:40:00,392.65,392.66,391.76,391.96,2859.0,385.0456,385.0554,384.1728,384.3689,2859.0
2023-09-19 10:50:00,392.11,392.48,391.62,392.44,8161.0,384.516,384.8789,384.0355,384.8396,8161.0
2023-09-19 11:00:00,392.15,392.88,392.09,392.44,4448.0,384.5553,385.2711,384.4964,384.8396,4448.0
2023-09-19 11:10:00,392.33,392.8,392.24,392.41,2344.0,384.7318,385.1927,384.6435,384.8102,2344.0
2023-09-19 11:20:00,392.34,392.68,392.33,392.68,1100.0,384.7416,385.075,384.7318,385.075,1100.0
2023-09-19 11:30:00,392.79,392.79,391.81,391.81,3577.0,385.1829,385.1829,384.2218,384.2218,3577.0
2023-09-19 11:40:00,391.6,391.81,391.16,391.68,7327.0,384.0159,384.2218,383.5844,384.0944,7327.0
2023-09-19 11:50:00,391.77,391.79,390.89,391.33,4192.0,384.1826,384.2022,383.3197,383.7511,4192.0
2023-09-19 12:00:00,391.26,391.26,390.5,390.54,4767.0,383.6825,383.6825,382.9372,382.9764,4767.0
2023-09-19 12:10:00,390.5,390.56,389.29,389.3,12120.0,382.9372,382.9961,381.7507,381.7605,12120.0
2023-09-19 12:20:00,389.28,389.28,387.66,387.75,20693.0,381.7408,381.7408,380.1522,380.2405,20693.0
2023-09-19 12:30:00,387.93,387.98,385.48,385.97,25571.0,380.417,380.466,378.0144,378.495,25571.0
2023-09-19 12:40:00,386.03,386.28,383.68,383.92,33250.0,378.5538,378.7989,376.2493,376.4847,33250.0
2023-09-19 12:50:00,383.89,384.38,383.58,383.82,19243.0,376.4552,376.9357,376.1512,376.3866,19243.0
2023-09-19 13:00:00,383.83,385.11,383.82,384.59,9107.0,376.3964,377.6516,376.3866,377.1417,9107.0
2023-09-19 13:10:00,384.83,385.85,383.99,385.85,9058.0,377.377,378.3773,376.5533,378.3773,9058.0
2023-09-19 13:20:00,385.73,386.03,384.66,384.7,8225.0,378.2596,378.5538,377.2103,377.2495,8225.0
2023-09-19 13:30:00,384.52,385.93,384.52,385.93,6003.0,377.073,378.4557,377.073,378.4557,6003.0
2023-09-19 13:40:00,385.96,386.72,385.06,386.72,5358.0,378.4851,379.2304,377.6026,379.2304,5358.0
2023-09-19 13:50:00,387.02,387.12,386.37,386.65,2555.0,379.5246,379.6227,378.8872,379.1618,2555.0
2023-09-19 14:00:00,386.62,388.03,386.62,387.59,1754.0,379.1324,380.5151,379.1324,380.0836,1754.0
2023-09-19 14:10:00,387.87,388.65,387.86,388.65,7759.0,380.3582,381.123,380.3483,381.123,7759.0
2023-09-19 14:20:00,388.43,388.65,388.31,388.65,2223.0,380.9073,381.123,380.7896,381.123,2223.0
2023-09-19 14:30:00,388.73,390.26,388.72,390.25,4356.0,381.2015,382.7019,381.1917,382.6921,4356.0
2023-09-19 14:40:00,390.05,390.66,389.9,390.41,11027.0,382.4959,383.0941,382.3488,382.849,11027.0
2023-09-19 14:50:00,390.42,390.65,390.11,390.11,8042.0,382.8588,383.0843,382.5548,382.5548,8042.0
2023-09-19 15:00:00,389.75,390.41,389.55,390.39,3109.0,382.2017,382.849,382.0056,382.8293,3109.0
2023-09-19 15:10:00,390.4,390.94,390.22,390.31,6586.0,382.8392,383.3687,382.6626,382.7509,6586.0
2023-09-19 15:20:00,390.3,391.22,390.3,391.22,6317.0,382.7411,383.6433,382.7411,383.6433,6317.0
2023-09-19 15:30:00,391.05,391.05,390.33,390.75,6427.0,383.4766,383.4766,382.7705,383.1824,6427.0
2023-09-19 15:40:00,390.77,391.93,390.77,391.64,7775.0,383.202,384.3395,383.202,384.0551,7775.0
2023-09-19 15:50:00,391.79,391.84,391.23,391.75,41944.0,384.2022,384.2513,383.6531,384.163,41944.0
2023-09-20 09:30:00,394.16,395.09,393.79,394.6,6745.0,386.5263,387.4383,386.1635,386.9578,6745.0
2023-09-20 09:40:00,394.64,397.17,394.64,396.9,2537.0,386.997,389.478,386.997,389.2133,2537.0
2023-09-20 09:50:00,396.91,398.72,396.9,398.67,2253.0,389.2231,390.998,389.2133,390.949,2253.0
2023-09-20 10:00:00,398.15,399.23,398.0,398.21,7801.0,390.4391,391.4981,390.292,390.4979,7801.0
2023-09-20 10:10:00,398.41,398.78,397.71,398.06,7206.0,390.694,391.0569,390.0076,390.3508,7206.0
2023-09-20 10:20:00,398.05,398.99,397.96,398.47,6828.0,390.341,391.2628,390.2527,390.7529,6828.0
2023-09-20 10:30:00,398.55,398.55,397.67,397.67,5421.0,390.8313,390.8313,389.9684,389.9684,5421.0
2023-09-20 10:40:00,397.5,397.6,396.77,396.77,4700.0,389.8017,389.8997,389.0858,389.0858,4700.0
2023-09-20 10:50:00,396.89,397.23,396.78,397.13,3952.0,389.2035,389.5369,389.0956,389.4388,3952.0
2023-09-20 11:00:00,397.46,398.0,397.44,397.76,4943.0,389.7624,390.292,389.7428,390.0566,4943.0
2023-09-20 11:10:00,397.89,398.46,397.5,397.5,6635.0,390.1841,390.7431,389.8017,389.8017,6635.0
2023-09-20 11:20:00,397.36,397.46,396.94,397.31,4727.0,389.6644,389.7624,389.2525,389.6153,4727.0
2023-09-20 11:30:00,397.35,398.26,397.22,397.22,3708.0,389.6546,390.5469,389.5271,389.5271,3708.0
2023-09-20 11:40:00,396.85,397.25,396.38,396.46,3172.0,389.1642,389.5565,388.7033,388.7818,3172.0
2023-09-20 11:50:00,396.13,396.82,395.98,396.26,6182.0,388.4582,389.1348,388.3111,388.5857,6182.0
2023-09-20 12:00:00,396.36,396.5,396.13,396.22,1821.0,388.6837,388.821,388.4582,388.5464,1821.0
2023-09-20 12:10:00,396.31,396.95,396.31,396.9,2230.0,388.6347,389.2623,388.6347,389.2133,2230.0
2023-09-20 12:20:00,396.89,397.29,396.29,396.63,3647.0,389.2035,389.5957,388.6151,388.9485,3647.0
2023-09-20 12:30:00,396.68,396.84,396.35,396.56,2262.0,388.9975,389.1544,388.6739,388.8799,2262.0
2023-09-20 12:40:00,396.69,396.73,396.1,396.1,1929.0,389.0073,389.0466,388.4288,388.4288,1929.0
2023-09-20 12:50:00,396.01,396.4,395.87,396.11,6327.0,388.3405,388.723,388.2032,388.4386,6327.0
2023-09-20 13:00:00,395.83,395.84,394.54,394.54,4148.0,388.164,388.1738,386.899,386.899,4148.0
2023-09-20 13:10:00,394.48,394.48,394.03,394.38,2600.0,386.8401,386.8401,386.3989,386.7421,2600.0
2023-09-20 13:20:00,394.5,394.78,394.19,394.2,1691.0,386.8598,387.1343,386.5558,386.5656,1691.0
2023-09-20 13:30:00,394.07,394.24,393.43,393.43,3078.0,386.4381,386.6048,385.8105,385.8105,3078.0
2023-09-20 13:40:00,393.45,393.76,393.43,393.76,1796.0,385.8301,386.1341,385.8105,386.1341,1796.0
2023-09-20 13:50:00,393.83,394.76,393.82,394.62,1800.0,386.2027,387.1147,386.1929,386.9774,1800.0
2023-09-20 14:00:00,394.46,394.46,392.01,393.22,6215.0,386.8205,386.8205,384.418,385.6045,6215.0
2023-09-20 14:10:00,393.28,394.53,392.95,394.41,4861.0,385.6634,386.8892,385.3398,386.7715,4861.0
2023-09-20 14:20:00,394.55,394.64,394.06,394.53,2254.0,386.9088,386.997,386.4283,386.8892,2254.0
2023-09-20 14:30:00,394.43,396.14,394.07,395.88,20942.0,386.7911,388.468,386.4381,388.213,20942.0
2023-09-20 14:40:00,395.62,395.8,393.91,394.13,6817.0,387.9581,388.1346,386.2812,386.4969,6817.0
2023-09-20 14:50:00,393.96,394.24,393.43,393.52,4058.0,386.3302,386.6048,385.8105,385.8987,4058.0
2023-09-20 15:00:00,393.46,393.97,392.65,392.65,4321.0,385.8399,386.34,385.0456,385.0456,4321.0
2023-09-20 15:10:00,392.52,392.55,391.3,391.42,3243.0,384.9181,384.9475,383.7217,383.8394,3243.0
2023-09-20 15:20:00,391.61,393.04,391.39,393.02,12479.0,384.0257,385.428,383.81,385.4084,12479.0
2023-09-20 15:30:00,392.9,392.98,390.74,391.11,19063.0,385.2907,385.3692,383.1726,383.5354,19063.0
2023-09-20 15:40:00,391.1,391.21,390.2,390.62,11850.0,383.5256,383.6335,382.643,383.0549,11850.0
2023-09-20 15:50:00,390.53,390.94,390.19,390.52,29126.0,382.9666,383.3687,382.6332,382.9568,29126.0
2023-09-21 09:30:00,387.79,388.16,384.61,384.61,7005.0,380.2797,380.6425,377.1613,377.1613,7005.0
2023-09-21 09:40:00,383.94,385.22,382.77,385.19,3047.0,376.5043,377.7595,375.3569,377.7301,3047.0
2023-09-21 09:50:00,384.67,385.01,382.81,382.81,2517.0,377.2201,377.5535,375.3962,375.3962,2517.0
2023-09-21 10:00:00,382.88,384.84,382.88,384.42,3895.0,375.4648,377.3868,375.4648,376.975,3895.0
2023-09-21 10:10:00,384.38,384.6,383.32,383.84,4278.0,376.9357,377.1515,375.8963,376.4062,4278.0
2023-09-21 10:20:00,383.94,385.17,383.93,383.96,4984.0,376.5043,377.7104,376.4945,376.5239,4984.0
2023-09-21 10:30:00,383.89,385.13,383.79,385.13,7744.0,376.4552,377.6712,376.3572,377.6712,7744.0
2023-09-21 10:40:00,385.05,385.72,385.0,385.4,7142.0,377.5928,378.2498,377.5437,377.936,7142.0
2023-09-21 10:50:00,385.02,385.1,383.46,383.46,2211.0,377.5633,377.6418,376.0336,376.0336,2211.0
2023-09-21 11:00:00,383.4,384.0,383.4,384.0,2776.0,375.9747,376.5631,375.9747,376.5631,2776.0
2023-09-21 11:10:00,383.79,383.79,382.48,382.58,2430.0,376.3572,376.3572,375.0725,375.1706,2430.0
2023-09-21 11:20:00,382.93,383.41,382.92,382.96,1884.0,375.5138,375.9845,375.504,375.5432,1884.0
2023-09-21 11:30:00,382.98,384.58,382.97,384.19,8156.0,375.5629,377.1319,375.5531,376.7494,8156.0
2023-09-21 11:40:00,384.27,385.56,383.91,385.33,4888.0,376.8279,378.0929,376.4748,377.8673,4888.0
2023-09-21 11:50:00,385.29,385.61,384.18,384.37,2777.0,377.8281,378.1419,376.7396,376.9259,2777.0
2023-09-21 12:00:00,384.25,384.45,384.02,384.21,1819.0,376.8083,377.0044,376.5827,376.769,1819.0
2023-09-21 12:10:00,384.27,384.28,383.39,383.99,3858.0,376.8279,376.8377,375.9649,376.5533,3858.0
2023-09-21 12:20:00,383.86,384.46,383.79,383.85,2561.0,376.4258,377.0142,376.3572,376.416,2561.0
2023-09-21 12:30:00,383.92,384.08,383.39,383.39,1600.0,376.4847,376.6416,375.9649,375.9649,1600.0
2023-09-21 12:40:00,383.25,383.52,382.61,382.73,8850.0,375.8276,376.0924,375.2,375.3177,8850.0
2023-09-21 12:50:00,382.76,382.94,382.2,382.32,2300.0,375.3471,375.5236,374.798,374.9156,2300.0
2023-09-21 13:00:00,382.39,383.08,382.21,382.97,4096.0,374.9843,375.6609,374.8078,375.5531,4096.0
2023-09-21 13:10:00,383.16,384.29,383.15,384.23,4484.0,375.7394,376.8475,375.7296,376.7886,4484.0
2023-09-21 13:20:00,384.23,386.12,384.23,385.27,13664.0,376.7886,378.642,376.7886,377.8085,13664.0
2023-09-21 13:30:00,385.08,385.15,384.45,384.68,5381.0,377.6222,377.6908,377.0044,377.2299,5381.0
2023-09-21 13:40:00,384.47,384.58,383.76,384.19,7835.0,377.024,377.1319,376.3278,376.7494,7835.0
2023-09-21 13:50:00,384.18,385.79,384.13,385.01,10714.0,376.7396,378.3184,376.6906,377.5535,10714.0
2023-09-21 14:00:00,385.07,385.53,384.47,385.4,7692.0,377.6124,378.0635,377.024,377.936,7692.0
2023-09-21 14:10:00,385.42,385.95,385.42,385.5,7149.0,377.9556,378.4753,377.9556,378.0341,7149.0
2023-09-21 14:20:00,385.49,385.5,384.11,385.13,30537.0,378.0242,378.0341,376.671,377.6712,30537.0
2023-09-21 14:30:00,385.13,385.42,384.55,384.75,4998.0,377.6712,377.9556,377.1025,377.2986,4998.0
2023-09-21 14:40:00,384.62,384.76,384.29,384.57,3582.0,377.1711,377.3084,376.8475,377.1221,3582.0
2023-09-21 14:50:00,384.57,384.65,383.96,383.99,2858.0,377.1221,377.2005,376.5239,376.5533,2858.0
2023-09-21 15:00:00,383.88,384.47,383.74,384.47,5019.0,376.4454,377.024,376.3081,377.024,5019.0
2023-09-21 15:10:00,384.37,384.38,383.25,383.25,8021.0,376.9259,376.9357,375.8276,375.8276,8021.0
2023-09-21 15:20:00,383.39,383.61,382.32,382.41,12917.0,375.9649,376.1807,374.9156,375.0039,12917.0
2023-09-21 15:30:00,382.34,382.42,381.89,382.0,11041.0,374.9353,375.0137,374.494,374.6018,11041.0
2023-09-21 15:40:00,382.0,382.36,381.6,381.86,16228.0,374.6018,374.9549,374.2096,374.4645,16228.0
2023-09-21 15:50:00,381.76,382.22,381.37,381.47,45728.0,374.3665,374.8176,373.984,374.0821,45728.0
2023-09-22 09:30:00,381.42,383.66,380.74,383.33,11018.0,374.0331,376.2297,373.3662,375.9061,11018.0
2023-09-22 09:40:00,383.33,385.17,382.59,385.04,6815.0,375.9061,377.7104,375.1804,377.583,6815.0
2023-09-22 09:50:00,385.18,385.18,383.6,383.92,5147.0,377.7203,377.7203,376.1709,376.4847,5147.0
2023-09-22 10:00:00,384.2,384.62,383.61,384.62,2695.0,376.7592,377.1711,376.1807,377.1711,2695.0
2023-09-22 10:10:00,384.61,384.81,382.35,382.36,3476.0,377.1613,377.3574,374.9451,374.9549,3476.0
2023-09-22 10:20:00,382.19,384.06,382.19,383.98,3127.0,374.7882,376.6219,374.7882,376.5435,3127.0
2023-09-22 10:30:00,383.92,385.48,383.9,385.03,11230.0,376.4847,378.0144,376.465,377.5732,11230.0
2023-09-22 10:40:00,384.87,385.04,383.7,383.7,17915.0,377.4163,377.583,376.2689,376.2689,17915.0
2023-09-22 10:50:00,383.8,385.03,383.43,384.66,3416.0,376.367,377.5732,376.0041,377.2103,3416.0
2023-09-22 11:00:00,384.66,384.66,383.47,383.47,4774.0,377.2103,377.2103,376.0434,376.0434,4774.0
2023-09-22 11:10:00,383.5,384.39,383.33,383.93,3325.0,376.0728,376.9456,375.9061,376.4945,3325.0
2023-09-22 11:20:00,383.91,385.21,383.91,384.47,2414.0,376.4748,377.7497,376.4748,377.024,2414.0
2023-09-22 11:30:00,384.63,384.63,383.39,383.59,2873.0,377.1809,377.1809,375.9649,376.161,2873.0
2023-09-22 11:40:00,383.43,383.43,382.63,383.25,4469.0,376.0041,376.0041,375.2196,375.8276,4469.0
2023-09-22 11:50:00,382.98,383.19,382.39,382.47,2450.0,375.5629,375.7688,374.9843,375.0627,2450.0
2023-09-22 12:00:00,382.22,382.58,381.89,382.58,6801.0,374.8176,375.1706,374.494,375.1706,6801.0
2023-09-22 12:10:00,382.49,383.32,382.38,383.31,4800.0,375.0823,375.8963,374.9745,375.8865,4800.0
2023-09-22 12:20:00,383.33,383.72,383.12,383.61,6743.0,375.9061,376.2885,375.7001,376.1807,6743.0
2023-09-22 12:30:00,383.81,384.41,383.81,384.36,4404.0,376.3768,376.9652,376.3768,376.9161,4404.0
2023-09-22 12:40:00,384.32,384.39,383.86,384.09,1884.0,376.8769,376.9456,376.4258,376.6514,1884.0
2023-09-22 12:50:00,384.1,384.7,384.06,384.47,6251.0,376.6612,377.2495,376.6219,377.024,6251.0
2023-09-22 13:00:00,384.52,385.38,384.45,385.38,5143.0,377.073,377.9164,377.0044,377.9164,5143.0
2023-09-22 13:10:00,385.65,386.39,385.22,385.22,3417.0,378.1811,378.9068,377.7595,377.7595,3417.0
2023-09-22 13:20:00,385.16,385.58,385.04,385.52,6835.0,377.7006,378.1125,377.583,378.0537,6835.0
2023-09-22 13:30:00,385.45,385.52,383.68,383.91,9027.0,377.985,378.0537,376.2493,376.4748,9027.0
2023-09-22 13:40:00,383.77,384.87,383.71,384.12,2948.0,376.3376,377.4163,376.2787,376.6808,2948.0
2023-09-22 13:50:00,384.59,385.22,384.27,385.21,11962.0,377.1417,377.7595,376.8279,377.7497,11962.0
2023-09-22 14:00:00,384.95,385.4,384.88,385.36,5186.0,377.4947,377.936,377.4261,377.8968,5186.0
2023-09-22 14:10:00,385.42,385.42,384.58,384.81,11792.0,377.9556,377.9556,377.1319,377.3574,11792.0
2023-09-22 14:20:00,384.84,385.62,384.7,385.0,10121.0,377.3868,378.1517,377.2495,377.5437,10121.0
2023-09-22 14:30:00,385.0,385.49,384.69,385.21,7070.0,377.5437,378.0242,377.2397,377.7497,7070.0
2023-09-22 14:40:00,385.48,385.48,384.62,385.24,8387.0,378.0144,378.0144,377.1711,377.7791,8387.0
2023-09-22 14:50:00,385.27,386.24,385.03,385.96,8306.0,377.8085,378.7597,377.5732,378.4851,8306.0
2023-09-22 15:00:00,385.94,387.75,385.93,387.75,19607.0,378.4655,380.2405,378.4557,380.2405,19607.0
2023-09-22 15:10:00,387.76,388.43,387.4,387.77,14341.0,380.2503,380.9073,379.8973,380.2601,14341.0
2023-09-22 15:20:00,387.68,388.58,387.68,388.05,10903.0,380.1718,381.0544,380.1718,380.5347,10903.0
2023-09-22 15:30:00,388.16,388.45,387.46,388.07,14625.0,380.6425,380.9269,379.9561,380.5543,14625.0
2023-09-22 15:40:00,387.83,388.0,386.52,386.79,18277.0,380.3189,380.4856,379.0343,379.2991,18277.0
2023-09-22 15:50:00,386.79,387.54,386.39,387.3,81512.0,379.2991,380.0345,378.9068,379.7992,81512.0
2023-09-25 09:30:00,384.72,388.7,383.55,387.26,10595.0,377.2692,381.1721,376.1218,379.76,10595.0
2023-09-25 09:40:00,387.56,388.67,387.21,388.14,5282.0,380.0542,381.1427,379.7109,380.6229,5282.0
2023-09-25 09:50:00,388.02,388.62,388.01,388.62,3059.0,380.5052,381.0936,380.4954,381.0936,3059.0
2023-09-25 10:00:00,388.56,388.63,386.54,386.94,6472.0,381.0348,381.1034,379.0539,379.4462,6472.0
2023-09-25 10:10:00,386.66,388.19,386.65,387.47,4359.0,379.1716,380.672,379.1618,379.9659,4359.0
2023-09-25 10:20:00,387.18,387.81,386.63,387.71,7826.0,379.6815,380.2993,379.1422,380.2013,7826.0
2023-09-25 10:30:00,387.71,388.55,387.23,387.71,12950.0,380.2013,381.025,379.7305,380.2013,12950.0
2023-09-25 10:40:00,387.8,389.38,387.7,389.28,7554.0,380.2895,381.8389,380.1914,381.7408,7554.0
2023-09-25 10:50:00,389.44,389.44,388.48,388.98,7137.0,381.8977,381.8977,380.9563,381.4467,7137.0
2023-09-25 11:00:00,388.95,390.78,388.7,390.78,5410.0,381.4172,383.2118,381.1721,383.2118,5410.0
2023-09-25 11:10:00,390.6,392.51,390.39,392.51,10852.0,383.0353,384.9083,382.8293,384.9083,10852.0
2023-09-25 11:20:00,392.77,392.97,392.14,392.14,5984.0,385.1633,385.3594,384.5455,384.5455,5984.0
2023-09-25 11:30:00,392.09,392.34,391.29,391.29,2047.0,384.4964,384.7416,383.7119,383.7119,2047.0
2023-09-25 11:40:00,391.39,392.51,391.39,391.96,7146.0,383.81,384.9083,383.81,384.3689,7146.0
2023-09-25 11:50:00,391.99,392.56,391.98,392.01,5057.0,384.3984,384.9573,384.3886,384.418,5057.0
2023-09-25 12:00:00,391.92,392.47,391.82,392.45,3975.0,384.3297,384.8691,384.2317,384.8495,3975.0
2023-09-25 12:10:00,392.46,393.23,392.2,393.0,9636.0,384.8593,385.6143,384.6043,385.3888,9636.0
2023-09-25 12:20:00,392.78,393.22,392.57,392.76,4711.0,385.1731,385.6045,384.9671,385.1534,4711.0
2023-09-25 12:30:00,392.84,393.02,392.29,392.29,4782.0,385.2319,385.4084,384.6926,384.6926,4782.0
2023-09-25 12:40:00,392.3,392.98,392.26,392.98,4529.0,384.7024,385.3692,384.6631,385.3692,4529.0
2023-09-25 12:50:00,392.81,392.81,391.97,392.12,6097.0,385.2025,385.2025,384.3787,384.5258,6097.0
2023-09-25 13:00:00,392.18,392.3,391.72,392.08,6146.0,384.5847,384.7024,384.1336,384.4866,6146.0
2023-09-25 13:10:00,392.08,392.74,392.08,392.38,7476.0,384.4866,385.1338,384.4866,384.7808,7476.0
2023-09-25 13:20:00,392.31,392.31,391.12,391.17,8294.0,384.7122,384.7122,383.5452,383.5942,8294.0
2023-09-25 13:30:00,391.07,391.68,390.94,391.68,3802.0,383.4962,384.0944,383.3687,384.0944,3802.0
2023-09-25 13:40:00,391.57,391.65,390.84,390.85,6750.0,383.9865,384.0649,383.2706,383.2804,6750.0
2023-09-25 13:50:00,390.9,391.87,390.9,391.87,4463.0,383.3295,384.2807,383.3295,384.2807,4463.0
2023-09-25 14:00:00,391.71,392.12,391.35,391.35,8456.0,384.1238,384.5258,383.7708,383.7708,8456.0
2023-09-25 14:10:00,391.33,391.52,391.07,391.16,5938.0,383.7511,383.9375,383.4962,383.5844,5938.0
2023-09-25 14:20:00,391.12,391.24,390.68,390.92,3239.0,383.5452,383.6629,383.1137,383.3491,3239.0
2023-09-25 14:30:00,391.02,391.52,390.77,391.16,4148.0,383.4471,383.9375,383.202,383.5844,4148.0
2023-09-25 14:40:00,391.3,391.51,390.69,390.79,4787.0,383.7217,383.9277,383.1235,383.2216,4787.0
2023-09-25 14:50:00,390.96,391.04,390.78,390.85,7249.0,383.3883,383.4668,383.2118,383.2804,7249.0
2023-09-25 15:00:00,390.84,391.04,390.13,390.16,6379.0,383.2706,383.4668,382.5744,382.6038,6379.0
2023-09-25 15:10:00,390.15,391.66,390.14,391.29,9022.0,382.594,384.0748,382.5842,383.7119,9022.0
2023-09-25 15:20:00,391.21,391.42,390.44,391.07,7784.0,383.6335,383.8394,382.8784,383.4962,7784.0
2023-09-25 15:30:00,391.0,391.35,390.9,391.17,10944.0,383.4275,383.7708,383.3295,383.5942,10944.0
2023-09-25 15:40:00,391.09,391.21,390.67,391.08,15636.0,383.5158,383.6335,383.1039,383.506,15636.0
2023-09-25 15:50:00,390.95,391.81,390.48,391.74,42854.0,383.3785,384.2218,382.9176,384.1532,42854.0
2023-09-26 09:30:00,388.98,390.55,388.98,390.1,6436.0,381.4467,382.9863,381.4467,382.545,6436.0
2023-09-26 09:40:00,390.7,390.84,389.24,389.61,3314.0,383.1333,383.2706,381.7016,382.0645,3314.0
2023-09-26 09:50:00,389.18,389.18,387.62,388.7,1775.0,381.6428,381.6428,380.113,381.1721,1775.0
2023-09-26 10:00:00,389.21,389.21,386.43,386.82,3718.0,381.6722,381.6722,378.946,379.3285,3718.0
2023-09-26 10:10:00,386.93,387.08,385.88,385.99,1467.0,379.4364,379.5835,378.4067,378.5146,1467.0
2023-09-26 10:20:00,385.8,387.01,385.71,387.0,2780.0,378.3282,379.5148,378.24,379.505,2780.0
2023-09-26 10:30:00,386.39,386.39,384.88,384.88,1225.0,378.9068,378.9068,377.4261,377.4261,1225.0
2023-09-26 10:40:00,385.85,386.58,385.6,385.6,700.0,378.3773,379.0931,378.1321,378.1321,700.0
2023-09-26 10:50:00,385.33,385.74,385.15,385.51,2006.0,377.8673,378.2694,377.6908,378.0439,2006.0
2023-09-26 11:00:00,385.82,385.98,385.46,385.79,2000.0,378.3479,378.5048,377.9948,378.3184,2000.0
2023-09-26 11:10:00,385.94,385.94,385.54,385.54,2369.0,378.4655,378.4655,378.0733,378.0733,2369.0
2023-09-26 11:20:00,385.42,385.42,385.0,385.05,4211.0,377.9556,377.9556,377.5437,377.5928,4211.0
2023-09-26 11:30:00,385.02,385.54,384.84,385.39,5419.0,377.5633,378.0733,377.3868,377.9262,5419.0
2023-09-26 11:40:00,385.3,386.0,385.29,385.99,936.0,377.8379,378.5244,377.8281,378.5146,936.0
2023-09-26 11:50:00,385.96,386.44,385.92,386.43,3302.0,378.4851,378.9558,378.4459,378.946,3302.0
2023-09-26 12:00:00,386.34,386.34,385.07,385.55,2204.0,378.8578,378.8578,377.6124,378.0831,2204.0
2023-09-26 12:10:00,385.75,385.75,385.14,385.23,3273.0,378.2792,378.2792,377.681,377.7693,3273.0
2023-09-26 12:20:00,385.06,385.59,385.06,385.44,3534.0,377.6026,378.1223,377.6026,377.9752,3534.0
2023-09-26 12:30:00,385.43,385.77,385.24,385.77,3601.0,377.9654,378.2988,377.7791,378.2988,3601.0
2023-09-26 12:40:00,385.73,386.31,385.68,386.31,2601.0,378.2596,378.8284,378.2106,378.8284,2601.0
2023-09-26 12:50:00,386.36,386.52,386.17,386.17,2633.0,378.8774,379.0343,378.6911,378.6911,2633.0
2023-09-26 13:00:00,386.03,386.63,385.73,386.59,3299.0,378.5538,379.1422,378.2596,379.1029,3299.0
2023-09-26 13:10:00,386.72,387.01,386.64,386.74,2317.0,379.2304,379.5148,379.152,379.25,2317.0
2023-09-26 13:20:00,386.74,386.82,385.96,385.96,3519.0,379.25,379.3285,378.4851,378.4851,3519.0
2023-09-26 13:30:00,385.95,385.98,384.95,385.0,10523.0,378.4753,378.5048,377.4947,377.5437,10523.0
2023-09-26 13:40:00,385.0,385.42,385.0,385.06,3412.0,377.5437,377.9556,377.5437,377.6026,3412.0
2023-09-26 13:50:00,385.06,385.98,385.06,385.94,4508.0,377.6026,378.5048,377.6026,378.4655,4508.0
2023-09-26 14:00:00,386.17,386.17,385.14,385.18,3812.0,378.6911,378.6911,377.681,377.7203,3812.0
2023-09-26 14:10:00,385.02,385.12,384.14,384.24,6598.0,377.5633,377.6614,376.7004,376.7985,6598.0
2023-09-26 14:20:00,384.29,385.28,384.2,385.26,3395.0,376.8475,377.8183,376.7592,377.7987,3395.0
2023-09-26 14:30:00,385.25,385.27,384.24,384.24,4655.0,377.7889,377.8085,376.7985,376.7985,4655.0
2023-09-26 14:40:00,384.01,384.42,383.86,384.29,4559.0,376.5729,376.975,376.4258,376.8475,4559.0
2023-09-26 14:50:00,384.5,384.5,383.94,384.16,4424.0,377.0534,377.0534,376.5043,376.72,4424.0
2023-09-26 15:00:00,383.95,383.95,383.4,383.4,5579.0,376.5141,376.5141,375.9747,375.9747,5579.0
2023-09-26 15:10:00,383.6,383.9,383.31,383.38,6355.0,376.1709,376.465,375.8865,375.9551,6355.0
2023-09-26 15:20:00,383.26,383.31,382.79,383.22,10374.0,375.8374,375.8865,375.3765,375.7982,10374.0
2023-09-26 15:30:00,383.11,383.61,382.49,382.91,15887.0,375.6903,376.1807,375.0823,375.4942,15887.0
2023-09-26 15:40:00,382.9,383.72,382.75,382.98,11098.0,375.4844,376.2885,375.3373,375.5629,11098.0
2023-09-26 15:50:00,382.98,384.12,382.57,383.93,36896.0,375.5629,376.6808,375.1608,376.4945,36896.0
2023-09-27 09:30:00,387.14,388.35,384.67,387.56,7640.0,379.6423,380.8289,377.2201,380.0542,7640.0
2023-09-27 09:40:00,387.56,387.56,386.0,387.49,2197.0,380.0542,380.0542,378.5244,379.9855,2197.0
2023-09-27 09:50:00,387.79,388.37,387.79,388.19,2565.0,380.2797,380.8485,380.2797,380.672,2565.0
2023-09-27 10:00:00,388.65,389.44,388.29,388.98,7134.0,381.123,381.8977,380.77,381.4467,7134.0
2023-09-27 10:10:00,389.17,390.34,389.17,390.33,4996.0,381.633,382.7803,381.633,382.7705,4996.0
2023-09-27 10:20:00,390.78,391.89,390.5,391.09,7656.0,383.2118,384.3003,382.9372,383.5158,7656.0
2023-09-27 10:30:00,391.33,392.32,390.69,391.8,11651.0,383.7511,384.722,383.1235,384.212,11651.0
2023-09-27 10:40:00,391.79,393.22,391.58,392.37,13155.0,384.2022,385.6045,383.9963,384.771,13155.0
2023-09-27 10:50:00,392.12,392.35,390.24,390.24,5027.0,384.5258,384.7514,382.6823,382.6823,5027.0
2023-09-27 11:00:00,390.06,392.12,389.83,392.12,3743.0,382.5057,384.5258,382.2802,384.5258,3743.0
2023-09-27 11:10:00,392.07,392.8,391.53,392.36,6380.0,384.4768,385.1927,383.9473,384.7612,6380.0
2023-09-27 11:20:00,392.33,393.29,392.11,392.62,6477.0,384.7318,385.6732,384.516,385.0162,6477.0
2023-09-27 11:30:00,392.83,392.83,391.96,391.97,4083.0,385.2221,385.2221,384.3689,384.3787,4083.0
2023-09-27 11:40:00,391.28,391.56,390.12,390.38,4899.0,383.7021,383.9767,382.5646,382.8195,4899.0
2023-09-27 11:50:00,390.96,391.82,390.96,391.04,5583.0,383.3883,384.2317,383.3883,383.4668,5583.0
2023-09-27 12:00:00,391.38,391.38,389.52,389.52,6858.0,383.8002,383.8002,381.9762,381.9762,6858.0
2023-09-27 12:10:00,389.57,390.16,389.54,389.92,6535.0,382.0252,382.6038,381.9958,382.3685,6535.0
2023-09-27 12:20:00,389.71,390.4,389.45,389.78,7132.0,382.1625,382.8392,381.9076,382.2312,7132.0
2023-09-27 12:30:00,389.68,390.3,389.49,389.49,7808.0,382.1331,382.7411,381.9468,381.9468,7808.0
2023-09-27 12:40:00,389.69,391.01,389.47,390.93,5167.0,382.1429,383.4373,381.9272,383.3589,5167.0
2023-09-27 12:50:00,390.99,391.02,390.44,390.47,3976.0,383.4177,383.4471,382.8784,382.9078,3976.0
2023-09-27 13:00:00,390.7,391.44,390.57,391.24,5019.0,383.1333,383.859,383.0059,383.6629,5019.0
2023-09-27 13:10:00,391.15,391.15,389.01,389.36,8792.0,383.5746,383.5746,381.4761,381.8193,8792.0
2023-09-27 13:20:00,389.29,389.29,387.73,387.73,3586.0,381.7507,381.7507,380.2209,380.2209,3586.0
2023-09-27 13:30:00,387.57,388.24,387.57,388.08,3118.0,380.064,380.721,380.064,380.5641,3118.0
2023-09-27 13:40:00,387.77,388.5,387.33,388.5,3142.0,380.2601,380.976,379.8286,380.976,3142.0
2023-09-27 13:50:00,389.0,389.63,388.99,388.99,2243.0,381.4663,382.0841,381.4565,381.4565,2243.0
2023-09-27 14:00:00,388.72,388.84,387.7,387.74,4073.0,381.1917,381.3094,380.1914,380.2307,4073.0
2023-09-27 14:10:00,387.76,388.59,387.58,388.27,2601.0,380.2503,381.0642,380.0738,380.7504,2601.0
2023-09-27 14:20:00,388.65,388.71,387.73,388.47,2548.0,381.123,381.1819,380.2209,380.9465,2548.0
2023-09-27 14:30:00,388.92,390.08,388.74,390.08,4701.0,381.3878,382.5254,381.2113,382.5254,4701.0
2023-09-27 14:40:00,389.97,391.02,389.91,390.63,8496.0,382.4175,383.4471,382.3586,383.0647,8496.0
2023-09-27 14:50:00,390.55,391.46,390.54,391.16,7151.0,382.9863,383.8786,382.9764,383.5844,7151.0
2023-09-27 15:00:00,391.13,392.43,390.71,392.4,7916.0,383.555,384.8298,383.1432,384.8004,7916.0
2023-09-27 15:10:00,392.46,392.87,391.42,391.42,6932.0,384.8593,385.2613,383.8394,383.8394,6932.0
2023-09-27 15:20:00,391.42,392.01,391.4,391.67,3985.0,383.8394,384.418,383.8198,384.0846,3985.0
2023-09-27 15:30:00,391.66,391.66,390.7,391.33,7277.0,384.0748,384.0748,383.1333,383.7511,7277.0
2023-09-27 15:40:00,391.11,391.19,390.12,390.62,15072.0,383.5354,383.6139,382.5646,383.0549,15072.0
2023-09-27 15:50:00,390.81,391.57,390.49,391.26,28991.0,383.2412,383.9865,382.9274,383.6825,28991.0
2023-09-28 09:30:00,390.86,393.27,390.86,392.3,5465.0,383.2902,385.6536,383.2902,384.7024,5465.0
2023-09-28 09:40:00,392.92,392.92,389.59,390.1,5336.0,385.3104,385.3104,382.0448,382.545,5336.0
2023-09-28 09:50:00,391.04,392.0,391.04,391.63,3428.0,383.4668,384.4082,383.4668,384.0453,3428.0
2023-09-28 10:00:00,391.97,392.79,391.04,391.06,6805.0,384.3787,385.1829,383.4668,383.4864,6805.0
2023-09-28 10:10:00,391.04,392.21,390.99,392.21,5029.0,383.4668,384.6141,383.4177,384.6141,5029.0
2023-09-28 10:20:00,392.53,392.55,392.11,392.34,4218.0,384.9279,384.9475,384.516,384.7416,4218.0
2023-09-28 10:30:00,392.46,393.13,391.56,392.96,5455.0,384.8593,385.5163,383.9767,385.3496,5455.0
2023-09-28 10:40:00,393.08,395.19,393.07,395.19,7739.0,385.4673,387.5364,385.4574,387.5364,7739.0
2023-09-28 10:50:00,395.21,395.49,394.87,395.49,2744.0,387.556,387.8306,387.2226,387.8306,2744.0
2023-09-28 11:00:00,395.25,396.19,395.09,396.19,5014.0,387.5952,388.517,387.4383,388.517,5014.0
2023-09-28 11:10:00,396.19,396.4,395.17,395.32,3604.0,388.517,388.723,387.5168,387.6639,3604.0
2023-09-28 11:20:00,395.27,396.48,395.27,396.38,2432.0,387.6148,388.8014,387.6148,388.7033,2432.0
2023-09-28 11:30:00,396.64,396.93,396.25,396.29,1402.0,388.9583,389.2427,388.5759,388.6151,1402.0
2023-09-28 11:40:00,396.23,396.67,396.23,396.41,2732.0,388.5562,388.9877,388.5562,388.7328,2732.0
2023-09-28 11:50:00,396.76,396.76,396.33,396.59,2442.0,389.076,389.076,388.6543,388.9093,2442.0
2023-09-28 12:00:00,396.42,396.42,395.8,396.21,1300.0,388.7426,388.7426,388.1346,388.5366,1300.0
2023-09-28 12:10:00,396.1,396.4,395.91,396.29,4191.0,388.4288,388.723,388.2424,388.6151,4191.0
2023-09-28 12:20:00,396.37,397.37,395.93,397.37,3433.0,388.6935,389.6742,388.2621,389.6742,3433.0
2023-09-28 12:30:00,397.59,397.59,397.0,397.12,4399.0,389.8899,389.8899,389.3113,389.429,4399.0
2023-09-28 12:40:00,396.8,397.42,396.28,396.28,2555.0,389.1152,389.7232,388.6053,388.6053,2555.0
2023-09-28 12:50:00,396.33,396.94,396.09,396.09,3776.0,388.6543,389.2525,388.419,388.419,3776.0
2023-09-28 13:00:00,396.28,396.5,395.67,396.5,3200.0,388.6053,388.821,388.0071,388.821,3200.0
2023-09-28 13:10:00,396.42,396.43,395.77,396.0,2341.0,388.7426,388.7524,388.1052,388.3307,2341.0
2023-09-28 13:20:00,396.02,396.34,395.42,395.43,4557.0,388.3503,388.6641,387.7619,387.7717,4557.0
2023-09-28 13:30:00,395.25,395.25,394.58,394.71,2106.0,387.5952,387.5952,386.9382,387.0657,2106.0
2023-09-28 13:40:00,394.55,394.77,394.31,394.75,2200.0,386.9088,387.1245,386.6734,387.1049,2200.0
2023-09-28 13:50:00,394.88,395.04,394.29,394.55,6776.0,387.2324,387.3893,386.6538,386.9088,6776.0
2023-09-28 14:00:00,394.45,394.54,394.07,394.51,2854.0,386.8107,386.899,386.4381,386.8696,2854.0
2023-09-28 14:10:00,394.42,394.81,394.19,394.72,4091.0,386.7813,387.1637,386.5558,387.0755,4091.0
2023-09-28 14:20:00,394.98,395.25,394.6,394.6,4357.0,387.3305,387.5952,386.9578,386.9578,4357.0
2023-09-28 14:30:00,394.58,394.88,392.53,393.06,3036.0,386.9382,387.2324,384.9279,385.4476,3036.0
2023-09-28 14:40:00,392.9,393.59,392.77,392.84,5899.0,385.2907,385.9674,385.1633,385.2319,5899.0
2023-09-28 14:50:00,392.85,393.4,392.78,393.2,3831.0,385.2417,385.7811,385.1731,385.5849,3831.0
2023-09-28 15:00:00,393.3,394.31,393.09,394.24,4408.0,385.683,386.6734,385.4771,386.6048,4408.0
2023-09-28 15:10:00,394.29,395.26,394.14,394.83,5353.0,386.6538,387.605,386.5067,387.1834,5353.0
2023-09-28 15:20:00,395.13,395.17,394.71,394.81,2854.0,387.4775,387.5168,387.0657,387.1637,2854.0
2023-09-28 15:30:00,394.77,394.77,392.45,392.6,6828.0,387.1245,387.1245,384.8495,384.9965,6828.0
2023-09-28 15:40:00,392.18,393.06,392.05,392.15,15066.0,384.5847,385.4476,384.4572,384.5553,15066.0
2023-09-28 15:50:00,391.93,392.51,391.93,392.43,33199.0,384.3395,384.9083,384.3395,384.8298,33199.0
2023-09-29 09:30:00,395.85,395.96,393.67,394.06,10545.0,388.1836,388.2915,386.0458,386.4283,10545.0
2023-09-29 09:40:00,392.68,392.68,389.63,390.68,12384.0,385.075,385.075,382.0841,383.1137,12384.0
2023-09-29 09:50:00,390.9,394.21,390.89,393.81,2936.0,383.3295,386.5754,383.3197,386.1831,2936.0
2023-09-29 10:00:00,394.43,394.52,393.04,393.72,12639.0,386.7911,386.8794,385.428,386.0949,12639.0
2023-09-29 10:10:00,393.28,393.49,391.55,392.26,6833.0,385.6634,385.8693,383.9669,384.6631,6833.0
2023-09-29 10:20:00,392.27,392.28,391.2,391.88,7339.0,384.6729,384.6827,383.6237,384.2905,7339.0
2023-09-29 10:30:00,392.36,392.87,391.92,392.55,4400.0,384.7612,385.2613,384.3297,384.9475,4400.0
2023-09-29 10:40:00,392.78,393.1,392.51,392.78,3578.0,385.1731,385.4869,384.9083,385.1731,3578.0
2023-09-29 10:50:00,392.67,393.22,392.52,393.21,3060.0,385.0652,385.6045,384.9181,385.5947,3060.0
2023-09-29 11:00:00,393.19,393.19,391.81,392.78,3422.0,385.5751,385.5751,384.2218,385.1731,3422.0
2023-09-29 11:10:00,392.5,393.27,392.5,393.24,1726.0,384.8985,385.6536,384.8985,385.6242,1726.0
2023-09-29 11:20:00,393.57,394.39,393.0,393.0,2100.0,385.9478,386.7519,385.3888,385.3888,2100.0
2023-09-29 11:30:00,393.04,393.31,391.96,392.19,13236.0,385.428,385.6928,384.3689,384.5945,13236.0
2023-09-29 11:40:00,392.28,392.7,391.99,392.17,2388.0,384.6827,385.0946,384.3984,384.5749,2388.0
2023-09-29 11:50:00,392.24,392.48,391.91,392.1,2657.0,384.6435,384.8789,384.3199,384.5062,2657.0
2023-09-29 12:00:00,391.97,392.55,391.46,392.55,1886.0,384.3787,384.9475,383.8786,384.9475,1886.0
2023-09-29 12:10:00,392.38,392.56,391.35,392.01,3600.0,384.7808,384.9573,383.7708,384.418,3600.0
2023-09-29 12:20:00,392.36,392.47,391.99,392.47,1200.0,384.7612,384.8691,384.3984,384.8691,1200.0
2023-09-29 12:30:00,392.43,392.66,391.83,391.91,8527.0,384.8298,385.0554,384.2415,384.3199,8527.0
2023-09-29 12:40:00,392.22,392.56,391.45,391.45,2300.0,384.6239,384.9573,383.8688,383.8688,2300.0
2023-09-29 12:50:00,390.94,391.23,390.83,390.85,900.0,383.3687,383.6531,383.2608,383.2804,900.0
2023-09-29 13:00:00,390.65,390.65,388.05,388.05,5227.0,383.0843,383.0843,380.5347,380.5347,5227.0
2023-09-29 13:10:00,388.97,389.17,388.59,388.9,4205.0,381.4369,381.633,381.0642,381.3682,4205.0
2023-09-29 13:20:00,389.23,390.36,389.23,390.09,2596.0,381.6918,382.7999,381.6918,382.5352,2596.0
2023-09-29 13:30:00,390.19,390.3,389.98,390.1,1501.0,382.6332,382.7411,382.4273,382.545,1501.0
2023-09-29 13:40:00,390.24,390.74,389.91,389.91,2514.0,382.6823,383.1726,382.3586,382.3586,2514.0
2023-09-29 13:50:00,389.28,390.03,389.17,389.19,2428.0,381.7408,382.4763,381.633,381.6526,2428.0
2023-09-29 14:00:00,389.37,389.59,388.77,388.84,7734.0,381.8291,382.0448,381.2407,381.3094,7734.0
2023-09-29 14:10:00,388.96,389.4,388.91,389.16,2310.0,381.427,381.8585,381.378,381.6232,2310.0
2023-09-29 14:20:00,389.08,390.03,388.8,389.24,3997.0,381.5447,382.4763,381.2701,381.7016,3997.0
2023-09-29 14:30:00,389.07,389.34,388.53,389.31,5069.0,381.5349,381.7997,381.0054,381.7703,5069.0
2023-09-29 14:40:00,389.41,390.17,389.41,389.67,2775.0,381.8683,382.6136,381.8683,382.1233,2775.0
2023-09-29 14:50:00,389.55,391.13,389.55,390.81,5147.0,382.0056,383.555,382.0056,383.2412,5147.0
2023-09-29 15:00:00,391.08,391.11,389.65,390.01,6156.0,383.506,383.5354,382.1037,382.4567,6156.0
2023-09-29 15:10:00,389.84,391.14,389.84,391.06,3038.0,382.29,383.5648,382.29,383.4864,3038.0
2023-09-29 15:20:00,390.83,390.89,390.02,390.72,5185.0,383.2608,383.3197,382.4665,383.153,5185.0
2023-09-29 15:30:00,390.63,390.73,389.32,389.93,7983.0,383.0647,383.1628,381.7801,382.3783,7983.0
2023-09-29 15:40:00,389.79,389.94,389.27,389.81,9292.0,382.241,382.3881,381.731,382.2606,9292.0
2023-09-29 15:50:00,389.91,390.95,389.09,389.71,29579.0,382.3586,383.3785,381.5545,382.1625,29579.0
2023-10-02 09:30:00,388.85,390.81,387.46,389.77,6981.0,381.3192,383.2412,379.9561,382.2214,6981.0
2023-10-02 09:40:00,389.1,389.46,386.67,386.87,10053.0,381.5643,381.9174,379.1814,379.3775,10053.0
2023-10-02 09:50:00,386.87,386.91,385.53,386.63,13668.0,379.3775,379.4167,378.0635,379.1422,13668.0
2023-10-02 10:00:00,386.47,389.6,386.18,389.27,13592.0,378.9853,382.0546,378.7009,381.731,13592.0
2023-10-02 10:10:00,388.38,390.85,388.38,390.56,8151.0,380.8583,383.2804,380.8583,382.9961,8151.0
2023-10-02 10:20:00,390.52,392.14,390.25,390.99,18433.0,382.9568,384.5455,382.6921,383.4177,18433.0
2023-10-02 10:30:00,390.55,391.5,389.63,389.65,12075.0,382.9863,383.9179,382.0841,382.1037,12075.0
2023-10-02 10:40:00,389.72,390.36,388.76,389.19,7359.0,382.1723,382.7999,381.2309,381.6526,7359.0
2023-10-02 10:50:00,389.1,389.42,388.24,389.42,3324.0,381.5643,381.8781,380.721,381.8781,3324.0
2023-10-02 11:00:00,389.42,390.58,389.18,389.88,3795.0,381.8781,383.0157,381.6428,382.3292,3795.0
2023-10-02 11:10:00,389.38,390.58,389.35,389.73,5907.0,381.8389,383.0157,381.8095,382.1821,5907.0
2023-10-02 11:20:00,390.35,390.83,390.3,390.3,1500.0,382.7901,383.2608,382.7411,382.7411,1500.0
2023-10-02 11:30:00,390.64,390.67,389.32,389.85,1678.0,383.0745,383.1039,381.7801,382.2998,1678.0
2023-10-02 11:40:00,389.63,389.63,388.59,388.59,758.0,382.0841,382.0841,381.0642,381.0642,758.0
2023-10-02 11:50:00,387.78,388.09,386.7,387.13,2638.0,380.2699,380.5739,379.2108,379.6325,2638.0
2023-10-02 12:00:00,387.48,387.48,386.74,386.74,2100.0,379.9757,379.9757,379.25,379.25,2100.0
2023-10-02 12:10:00,386.46,386.75,385.54,386.29,5824.0,378.9755,379.2598,378.0733,378.8088,5824.0
2023-10-02 12:20:00,386.1,386.96,386.05,386.45,3032.0,378.6224,379.4658,378.5734,378.9657,3032.0
2023-10-02 12:30:00,386.17,386.21,385.74,386.03,1108.0,378.6911,378.7303,378.2694,378.5538,1108.0
2023-10-02 12:40:00,385.79,385.94,384.86,384.86,1240.0,378.3184,378.4655,377.4064,377.4064,1240.0
2023-10-02 12:50:00,384.55,385.4,384.55,385.39,3875.0,377.1025,377.936,377.1025,377.9262,3875.0
2023-10-02 13:00:00,385.37,386.13,385.21,385.21,2206.0,377.9066,378.6519,377.7497,377.7497,2206.0
2023-10-02 13:10:00,385.28,386.03,385.1,385.9,4045.0,377.8183,378.5538,377.6418,378.4263,4045.0
2023-10-02 13:20:00,386.0,386.65,385.89,386.65,1200.0,378.5244,379.1618,378.4165,379.1618,1200.0
2023-10-02 13:30:00,386.67,386.73,386.06,386.25,1766.0,379.1814,379.2402,378.5832,378.7695,1766.0
2023-10-02 13:40:00,385.98,386.49,385.85,386.19,4137.0,378.5048,379.0049,378.3773,378.7107,4137.0
2023-10-02 13:50:00,386.08,386.68,385.98,385.98,2012.0,378.6028,379.1912,378.5048,378.5048,2012.0
2023-10-02 14:00:00,385.96,386.02,385.41,385.41,3355.0,378.4851,378.544,377.9458,377.9458,3355.0
2023-10-02 14:10:00,385.44,386.52,385.34,385.58,5303.0,377.9752,379.0343,377.8772,378.1125,5303.0
2023-10-02 14:20:00,385.23,385.23,384.04,384.04,1924.0,377.7693,377.7693,376.6023,376.6023,1924.0
2023-10-02 14:30:00,384.36,385.2,384.36,384.54,6626.0,376.9161,377.7399,376.9161,377.0926,6626.0
2023-10-02 14:40:00,384.15,384.56,383.91,384.56,2327.0,376.7102,377.1123,376.4748,377.1123,2327.0
2023-10-02 14:50:00,384.5,384.68,383.76,383.87,4786.0,377.0534,377.2299,376.3278,376.4356,4786.0
2023-10-02 15:00:00,383.87,384.15,383.0,383.45,3530.0,376.4356,376.7102,375.5825,376.0238,3530.0
2023-10-02 15:10:00,383.4,384.46,383.21,383.56,5575.0,375.9747,377.0142,375.7884,376.1316,5575.0
2023-10-02 15:20:00,383.48,384.36,383.48,384.22,5470.0,376.0532,376.9161,376.0532,376.7788,5470.0
2023-10-02 15:30:00,384.07,384.73,383.93,384.61,5740.0,376.6317,377.279,376.4945,377.1613,5740.0
2023-10-02 15:40:00,384.53,384.72,383.67,384.14,20486.0,377.0828,377.2692,376.2395,376.7004,20486.0
2023-10-02 15:50:00,383.97,385.36,383.76,385.36,20909.0,376.5337,377.8968,376.3278,377.8968,20909.0
2023-10-03 09:30:00,383.65,386.27,383.65,384.68,6549.0,376.2199,378.7891,376.2199,377.2299,6549.0
2023-10-03 09:40:00,384.14,386.55,383.04,386.55,3054.0,376.7004,379.0637,375.6217,379.0637,3054.0
2023-10-03 09:50:00,386.55,386.75,385.21,386.75,3250.0,379.0637,379.2598,377.7497,379.2598,3250.0
2023-10-03 10:00:00,386.04,386.22,383.25,383.25,4113.0,378.5636,378.7401,375.8276,375.8276,4113.0
2023-10-03 10:10:00,383.3,384.34,382.35,382.35,8140.0,375.8767,376.8965,374.9451,374.9451,8140.0
2023-10-03 10:20:00,382.75,383.1,381.69,381.69,2270.0,375.3373,375.6805,374.2978,374.2978,2270.0
2023-10-03 10:30:00,381.6,382.08,380.37,380.37,6073.0,374.2096,374.6803,373.0034,373.0034,6073.0
2023-10-03 10:40:00,380.97,381.23,380.21,380.53,1325.0,373.5918,373.8468,372.8465,373.1603,1325.0
2023-10-03 10:50:00,380.38,381.07,380.2,380.99,3014.0,373.0132,373.6898,372.8367,373.6114,3014.0
2023-10-03 11:00:00,380.38,380.77,379.87,380.21,4398.0,373.0132,373.3957,372.5131,372.8465,4398.0
2023-10-03 11:10:00,380.01,381.24,379.53,381.24,3739.0,372.6504,373.8566,372.1797,373.8566,3739.0
2023-10-03 11:20:00,381.05,381.06,380.01,380.33,3230.0,373.6702,373.68,372.6504,372.9642,3230.0
2023-10-03 11:30:00,380.0,380.0,378.57,378.62,4994.0,372.6406,372.6406,371.2383,371.2873,4994.0
2023-10-03 11:40:00,378.49,378.7,378.2,378.2,3910.0,371.1598,371.3657,370.8754,370.8754,3910.0
2023-10-03 11:50:00,378.62,378.89,378.2,378.37,5578.0,371.2873,371.5521,370.8754,371.0421,5578.0
2023-10-03 12:00:00,378.48,380.47,378.31,379.85,7102.0,371.15,373.1015,370.9833,372.4935,7102.0
2023-10-03 12:10:00,379.65,380.84,379.44,380.48,3263.0,372.2973,373.4643,372.0914,373.1113,3263.0
2023-10-03 12:20:00,380.5,381.02,380.27,381.02,2615.0,373.1309,373.6408,372.9053,373.6408,2615.0
2023-10-03 12:30:00,381.16,381.56,380.37,380.63,3971.0,373.7781,374.1704,373.0034,373.2584,3971.0
2023-10-03 12:40:00,380.87,381.07,380.63,380.91,3829.0,373.4937,373.6898,373.2584,373.5329,3829.0
2023-10-03 12:50:00,381.12,381.25,380.55,381.25,1305.0,373.7389,373.8664,373.1799,373.8664,1305.0
2023-10-03 13:00:00,381.58,381.59,380.42,380.61,4576.0,374.19,374.1998,373.0524,373.2388,4576.0
2023-10-03 13:10:00,380.44,381.04,380.37,380.65,2526.0,373.072,373.6604,373.0034,373.278,2526.0
2023-10-03 13:20:00,380.56,381.73,380.56,381.59,2419.0,373.1897,374.3371,373.1897,374.1998,2419.0
2023-10-03 13:30:00,381.5,381.75,381.07,381.07,2350.0,374.1115,374.3567,373.6898,373.6898,2350.0
2023-10-03 13:40:00,381.25,381.25,380.06,380.44,1663.0,373.8664,373.8664,372.6994,373.072,1663.0
2023-10-03 13:50:00,380.57,380.8,380.2,380.8,3866.0,373.1995,373.4251,372.8367,373.4251,3866.0
2023-10-03 14:00:00,380.56,381.01,379.69,379.69,5201.0,373.1897,373.631,372.3366,372.3366,5201.0
2023-10-03 14:10:00,380.2,380.31,379.48,379.48,5144.0,372.8367,372.9446,372.1306,372.1306,5144.0
2023-10-03 14:20:00,379.48,379.48,378.86,379.2,2676.0,372.1306,372.1306,371.5226,371.8561,2676.0
2023-10-03 14:30:00,379.23,380.38,379.08,380.23,6153.0,371.8855,373.0132,371.7384,372.8661,6153.0
2023-10-03 14:40:00,380.25,380.8,380.25,380.8,1838.0,372.8857,373.4251,372.8857,373.4251,1838.0
2023-10-03 14:50:00,381.18,381.66,381.03,381.03,2252.0,373.7977,374.2684,373.6506,373.6506,2252.0
2023-10-03 15:00:00,381.23,381.46,380.62,381.13,5632.0,373.8468,374.0723,373.2486,373.7487,5632.0
2023-10-03 15:10:00,381.1,381.7,381.07,381.59,4640.0,373.7193,374.3076,373.6898,374.1998,4640.0
2023-10-03 15:20:00,381.46,381.81,381.12,381.25,5004.0,374.0723,374.4155,373.7389,373.8664,5004.0
2023-10-03 15:30:00,381.31,381.51,381.05,381.44,4709.0,373.9252,374.1213,373.6702,374.0527,4709.0
2023-10-03 15:40:00,381.72,383.09,381.72,382.58,10358.0,374.3273,375.6707,374.3273,375.1706,10358.0
2023-10-03 15:50:00,382.39,382.94,381.66,382.33,45724.0,374.9843,375.5236,374.2684,374.9254,45724.0
2023-10-04 09:30:00,381.95,383.4,381.64,383.05,10392.0,374.5528,375.9747,374.2488,375.6315,10392.0
2023-10-04 09:40:00,383.01,383.35,381.05,381.21,3275.0,375.5923,375.9257,373.6702,373.8271,3275.0
2023-10-04 09:50:00,381.07,382.97,380.33,382.64,6826.0,373.6898,375.5531,372.9642,375.2294,6826.0
2023-10-04 10:00:00,382.61,382.72,381.01,381.55,3285.0,375.2,375.3079,373.631,374.1606,3285.0
2023-10-04 10:10:00,381.79,382.08,381.27,382.06,4945.0,374.3959,374.6803,373.886,374.6607,4945.0
2023-10-04 10:20:00,382.09,382.14,380.38,380.38,1351.0,374.6901,374.7391,373.0132,373.0132,1351.0
2023-10-04 10:30:00,380.22,380.94,380.09,380.9,3325.0,372.8563,373.5624,372.7288,373.5231,3325.0
2023-10-04 10:40:00,380.66,380.86,378.64,378.64,2808.0,373.2878,373.4839,371.3069,371.3069,2808.0
2023-10-04 10:50:00,378.96,379.36,378.03,378.73,4399.0,371.6207,372.013,370.7087,371.3952,4399.0
2023-10-04 11:00:00,378.37,379.01,378.27,378.49,3385.0,371.0421,371.6697,370.9441,371.1598,3385.0
2023-10-04 11:10:00,378.5,380.71,378.5,380.71,6192.0,371.1696,373.3368,371.1696,373.3368,6192.0
2023-10-04 11:20:00,380.9,382.0,380.21,382.0,2745.0,373.5231,374.6018,372.8465,374.6018,2745.0
2023-10-04 11:30:00,382.16,382.16,381.22,381.7,4402.0,374.7587,374.7587,373.8369,374.3076,4402.0
2023-10-04 11:40:00,381.91,383.7,381.43,383.16,5403.0,374.5136,376.2689,374.0429,375.7394,5403.0
2023-10-04 11:50:00,382.98,384.66,382.97,384.66,4205.0,375.5629,377.2103,375.5531,377.2103,4205.0
2023-10-04 12:00:00,384.05,384.05,383.2,383.87,7020.0,376.6121,376.6121,375.7786,376.4356,7020.0
2023-10-04 12:10:00,383.99,384.48,383.32,384.48,1848.0,376.5533,377.0338,375.8963,377.0338,1848.0
2023-10-04 12:20:00,384.42,384.43,384.31,384.43,1723.0,376.975,376.9848,376.8671,376.9848,1723.0
2023-10-04 12:30:00,384.57,385.18,384.37,385.18,6544.0,377.1221,377.7203,376.9259,377.7203,6544.0
2023-10-04 12:40:00,385.4,385.4,384.34,385.0,3489.0,377.936,377.936,376.8965,377.5437,3489.0
2023-10-04 12:50:00,384.73,384.9,384.34,384.36,1444.0,377.279,377.4457,376.8965,376.9161,1444.0
2023-10-04 13:00:00,384.73,384.73,383.66,384.35,2289.0,377.279,377.279,376.2297,376.9063,2289.0
2023-10-04 13:10:00,384.17,384.21,383.62,383.85,17986.0,376.7298,376.769,376.1905,376.416,17986.0
2023-10-04 13:20:00,384.13,384.17,383.11,383.11,2200.0,376.6906,376.7298,375.6903,375.6903,2200.0
2023-10-04 13:30:00,383.09,383.25,382.83,383.01,1666.0,375.6707,375.8276,375.4158,375.5923,1666.0
2023-10-04 13:40:00,382.76,383.21,382.72,383.17,2471.0,375.3471,375.7884,375.3079,375.7492,2471.0
2023-10-04 13:50:00,383.03,383.03,382.26,382.39,1970.0,375.6119,375.6119,374.8568,374.9843,1970.0
2023-10-04 14:00:00,382.21,382.45,381.94,382.14,3354.0,374.8078,375.0431,374.543,374.7391,3354.0
2023-10-04 14:10:00,382.25,382.96,382.1,382.56,3618.0,374.847,375.5432,374.6999,375.151,3618.0
2023-10-04 14:20:00,382.77,382.97,381.6,382.31,2837.0,375.3569,375.5531,374.2096,374.9058,2837.0
2023-10-04 14:30:00,381.95,382.44,381.95,382.21,1801.0,374.5528,375.0333,374.5528,374.8078,1801.0
2023-10-04 14:40:00,382.37,383.08,382.35,383.04,1400.0,374.9647,375.6609,374.9451,375.6217,1400.0
2023-10-04 14:50:00,382.88,383.41,382.88,383.33,3228.0,375.4648,375.9845,375.4648,375.9061,3228.0
2023-10-04 15:00:00,383.54,384.45,383.35,384.45,2751.0,376.112,377.0044,375.9257,377.0044,2751.0
2023-10-04 15:10:00,384.21,385.27,384.21,385.06,5797.0,376.769,377.8085,376.769,377.6026,5797.0
2023-10-04 15:20:00,385.1,385.35,384.76,385.0,2453.0,377.6418,377.887,377.3084,377.5437,2453.0
2023-10-04 15:30:00,385.16,385.43,384.55,385.22,15011.0,377.7006,377.9654,377.1025,377.7595,15011.0
2023-10-04 15:40:00,385.18,385.89,385.13,385.18,18986.0,377.7203,378.4165,377.6712,377.7203,18986.0
2023-10-04 15:50:00,385.04,385.19,384.46,384.58,27237.0,377.583,377.7301,377.0142,377.1319,27237.0
2023-10-05 09:30:00,389.11,391.56,387.77,390.67,30345.0,381.5741,383.9767,380.2601,383.1039,30345.0
2023-10-05 09:40:00,390.66,390.66,385.99,386.56,22025.0,383.0941,383.0941,378.5146,379.0735,22025.0
2023-10-05 09:50:00,386.36,387.83,386.31,387.62,22043.0,378.8774,380.3189,378.8284,380.113,22043.0
2023-10-05 10:00:00,387.17,387.49,385.55,386.09,8427.0,379.6717,379.9855,378.0831,378.6126,8427.0
2023-10-05 10:10:00,385.79,386.26,384.81,386.23,16089.0,378.3184,378.7793,377.3574,378.7499,16089.0
2023-10-05 10:20:00,386.43,386.77,386.01,386.18,16791.0,378.946,379.2795,378.5342,378.7009,16791.0
2023-10-05 10:30:00,385.87,386.6,384.66,384.66,15126.0,378.3969,379.1127,377.2103,377.2103,15126.0
2023-10-05 10:40:00,384.5,385.37,384.1,384.59,11636.0,377.0534,377.9066,376.6612,377.1417,11636.0
2023-10-05 10:50:00,384.74,385.11,384.01,384.25,15493.0,377.2888,377.6516,376.5729,376.8083,15493.0
2023-10-05 11:00:00,384.38,384.54,382.83,383.1,7571.0,376.9357,377.0926,375.4158,375.6805,7571.0
2023-10-05 11:10:00,383.08,383.81,382.96,382.98,9905.0,375.6609,376.3768,375.5432,375.5629,9905.0
2023-10-05 11:20:00,382.87,382.92,381.77,382.62,6916.0,375.455,375.504,374.3763,375.2098,6916.0
2023-10-05 11:30:00,383.09,383.57,382.44,383.14,4232.0,375.6707,376.1414,375.0333,375.7198,4232.0
2023-10-05 11:40:00,383.13,383.49,382.64,382.89,6625.0,375.71,376.063,375.2294,375.4746,6625.0
2023-10-05 11:50:00,382.5,383.29,382.21,382.41,8243.0,375.0922,375.8669,374.8078,375.0039,8243.0
2023-10-05 12:00:00,382.53,383.02,381.83,382.01,6920.0,375.1216,375.6021,374.4351,374.6116,6920.0
2023-10-05 12:10:00,382.11,383.59,382.11,383.19,14094.0,374.7097,376.161,374.7097,375.7688,14094.0
2023-10-05 12:20:00,383.15,384.35,383.0,384.35,3830.0,375.7296,376.9063,375.5825,376.9063,3830.0
2023-10-05 12:30:00,384.55,384.91,383.71,384.63,3362.0,377.1025,377.4555,376.2787,377.1809,3362.0
2023-10-05 12:40:00,384.11,384.73,383.16,383.23,6972.0,376.671,377.279,375.7394,375.808,6972.0
2023-10-05 12:50:00,383.21,383.36,382.12,382.75,6951.0,375.7884,375.9355,374.7195,375.3373,6951.0
2023-10-05 13:00:00,382.76,382.93,381.58,381.58,4763.0,375.3471,375.5138,374.19,374.19,4763.0
2023-10-05 13:10:00,381.78,383.11,381.77,382.14,5248.0,374.3861,375.6903,374.3763,374.7391,5248.0
2023-10-05 13:20:00,382.09,382.49,382.0,382.39,9989.0,374.6901,375.0823,374.6018,374.9843,9989.0
2023-10-05 13:30:00,382.39,384.44,382.09,384.18,9647.0,374.9843,376.9946,374.6901,376.7396,9647.0
2023-10-05 13:40:00,384.19,384.94,383.85,384.05,6797.0,376.7494,377.4849,376.416,376.6121,6797.0
2023-10-05 13:50:00,384.08,384.72,384.07,384.63,4254.0,376.6416,377.2692,376.6317,377.1809,4254.0
2023-10-05 14:00:00,384.46,385.37,384.04,384.16,8604.0,377.0142,377.9066,376.6023,376.72,8604.0
2023-10-05 14:10:00,384.23,384.65,384.1,384.51,3974.0,376.7886,377.2005,376.6612,377.0632,3974.0
2023-10-05 14:20:00,384.32,384.35,383.45,384.35,6090.0,376.8769,376.9063,376.0238,376.9063,6090.0
2023-10-05 14:30:00,384.35,384.98,384.29,384.8,4327.0,376.9063,377.5241,376.8475,377.3476,4327.0
2023-10-05 14:40:00,384.8,385.28,384.79,385.0,11642.0,377.3476,377.8183,377.3378,377.5437,11642.0
2023-10-05 14:50:00,385.12,385.85,385.09,385.36,9990.0,377.6614,378.3773,377.632,377.8968,9990.0
2023-10-05 15:00:00,385.49,385.61,384.74,385.06,4850.0,378.0242,378.1419,377.2888,377.6026,4850.0
2023-10-05 15:10:00,384.94,385.0,384.39,384.75,5231.0,377.4849,377.5437,376.9456,377.2986,5231.0
2023-10-05 15:20:00,385.25,385.27,384.8,385.11,9958.0,377.7889,377.8085,377.3476,377.6516,9958.0
2023-10-05 15:30:00,385.19,385.19,383.98,383.98,10216.0,377.7301,377.7301,376.5435,376.5435,10216.0
2023-10-05 15:40:00,383.93,384.42,383.4,384.14,23843.0,376.4945,376.975,375.9747,376.7004,23843.0
2023-10-05 15:50:00,384.11,384.11,382.95,383.68,59362.0,376.671,376.671,375.5334,376.2493,59362.0
2023-10-06 09:30:00,382.9,385.0,382.23,383.17,7512.0,375.4844,377.5437,374.8274,375.7492,7512.0
2023-10-06 09:40:00,382.82,384.9,381.78,383.58,7825.0,375.406,377.4457,374.3861,376.1512,7825.0
2023-10-06 09:50:00,383.26,384.11,382.7,383.57,3300.0,375.8374,376.671,375.2883,376.1414,3300.0
2023-10-06 10:00:00,383.47,383.47,380.9,380.9,3273.0,376.0434,376.0434,373.5231,373.5231,3273.0
2023-10-06 10:10:00,381.42,381.72,380.65,381.08,4895.0,374.0331,374.3273,373.278,373.6997,4895.0
2023-10-06 10:20:00,381.02,383.63,380.31,383.63,7494.0,373.6408,376.2003,372.9446,376.2003,7494.0
2023-10-06 10:30:00,384.14,384.84,383.56,384.43,20386.0,376.7004,377.3868,376.1316,376.9848,20386.0
2023-10-06 10:40:00,384.4,386.07,384.11,385.8,21144.0,376.9554,378.593,376.671,378.3282,21144.0
2023-10-06 10:50:00,385.98,385.98,383.76,385.22,5983.0,378.5048,378.5048,376.3278,377.7595,5983.0
2023-10-06 11:00:00,384.87,385.62,384.25,385.62,4716.0,377.4163,378.1517,376.8083,378.1517,4716.0
2023-10-06 11:10:00,385.61,386.15,385.0,385.57,6045.0,378.1419,378.6715,377.5437,378.1027,6045.0
2023-10-06 11:20:00,385.29,387.94,385.28,387.4,9419.0,377.8281,380.4268,377.8183,379.8973,9419.0
2023-10-06 11:30:00,387.66,389.24,387.65,389.24,5100.0,380.1522,381.7016,380.1424,381.7016,5100.0
2023-10-06 11:40:00,389.61,390.98,389.61,390.98,11187.0,382.0645,383.4079,382.0645,383.4079,11187.0
2023-10-06 11:50:00,390.77,392.2,390.72,391.96,14087.0,383.202,384.6043,383.153,384.3689,14087.0
2023-10-06 12:00:00,391.74,392.72,391.55,391.55,9621.0,384.1532,385.1142,383.9669,383.9669,9621.0
2023-10-06 12:10:00,391.67,392.32,391.49,392.31,7146.0,384.0846,384.722,383.908,384.7122,7146.0
2023-10-06 12:20:00,391.77,391.94,390.5,391.83,24450.0,384.1826,384.3493,382.9372,384.2415,24450.0
2023-10-06 12:30:00,391.84,391.92,391.23,391.67,11584.0,384.2513,384.3297,383.6531,384.0846,11584.0
2023-10-06 12:40:00,391.93,392.08,391.09,391.31,5435.0,384.3395,384.4866,383.5158,383.7315,5435.0
2023-10-06 12:50:00,390.73,391.32,390.57,390.66,4863.0,383.1628,383.7413,383.0059,383.0941,4863.0
2023-10-06 13:00:00,390.88,391.25,390.61,391.25,2300.0,383.3099,383.6727,383.0451,383.6727,2300.0
2023-10-06 13:10:00,391.09,391.82,390.82,391.82,4617.0,383.5158,384.2317,383.251,384.2317,4617.0
2023-10-06 13:20:00,391.73,392.69,391.53,392.48,7599.0,384.1434,385.0848,383.9473,384.8789,7599.0
2023-10-06 13:30:00,392.48,393.42,392.48,393.0,8066.0,384.8789,385.8007,384.8789,385.3888,8066.0
2023-10-06 13:40:00,393.02,393.22,392.5,392.75,7557.0,385.4084,385.6045,384.8985,385.1436,7557.0
2023-10-06 13:50:00,392.56,393.35,392.28,393.35,6327.0,384.9573,385.732,384.6827,385.732,6327.0
2023-10-06 14:00:00,393.29,394.41,392.38,394.18,22851.0,385.6732,386.7715,384.7808,386.5459,22851.0
2023-10-06 14:10:00,393.98,394.88,393.86,394.67,27028.0,386.3498,387.2324,386.2321,387.0265,27028.0
2023-10-06 14:20:00,394.77,395.83,394.55,395.76,20602.0,387.1245,388.164,386.9088,388.0953,20602.0
2023-10-06 14:30:00,395.68,396.73,395.64,396.73,32713.0,388.0169,389.0466,387.9777,389.0466,32713.0
2023-10-06 14:40:00,396.74,396.99,396.48,396.91,15700.0,389.0564,389.3015,388.8014,389.2231,15700.0
2023-10-06 14:50:00,396.9,396.9,396.03,396.12,17443.0,389.2133,389.2133,388.3601,388.4484,17443.0
2023-10-06 15:00:00,396.02,396.02,394.77,395.33,4916.0,388.3503,388.3503,387.1245,387.6737,4916.0
2023-10-06 15:10:00,395.29,395.29,394.29,394.61,6579.0,387.6345,387.6345,386.6538,386.9676,6579.0
2023-10-06 15:20:00,394.49,395.9,394.41,395.73,11787.0,386.8499,388.2326,386.7715,388.0659,11787.0
2023-10-06 15:30:00,395.59,395.59,393.98,394.32,12051.0,387.9286,387.9286,386.3498,386.6832,12051.0
2023-10-06 15:40:00,394.37,394.47,393.51,393.78,15213.0,386.7323,386.8303,385.8889,386.1537,15213.0
2023-10-06 15:50:00,393.47,393.66,391.61,391.65,60681.0,385.8497,386.036,384.0257,384.0649,60681.0
2023-10-09 09:30:00,390.65,391.87,388.56,391.1,13818.0,383.0843,384.2807,381.0348,383.5256,13818.0
2023-10-09 09:40:00,390.95,391.39,388.91,389.02,3010.0,383.3785,383.81,381.378,381.4859,3010.0
2023-10-09 09:50:00,388.75,388.75,385.91,387.63,9606.0,381.2211,381.2211,378.4361,380.1228,9606.0
2023-10-09 10:00:00,387.96,389.75,387.53,389.57,4803.0,380.4464,382.2017,380.0247,382.0252,4803.0
2023-10-09 10:10:00,390.5,390.5,389.65,390.38,7268.0,382.9372,382.9372,382.1037,382.8195,7268.0
2023-10-09 10:20:00,390.48,391.64,390.47,391.33,3154.0,382.9176,384.0551,382.9078,383.7511,3154.0
2023-10-09 10:30:00,391.63,391.81,391.0,391.0,2201.0,384.0453,384.2218,383.4275,383.4275,2201.0
2023-10-09 10:40:00,390.81,391.44,390.33,390.34,2085.0,383.2412,383.859,382.7705,382.7803,2085.0
2023-10-09 10:50:00,390.29,390.77,390.23,390.5,2200.0,382.7313,383.202,382.6724,382.9372,2200.0
2023-10-09 11:00:00,390.38,390.8,390.04,390.16,1843.0,382.8195,383.2314,382.4861,382.6038,1843.0
2023-10-09 11:10:00,390.27,391.05,390.03,390.99,2811.0,382.7117,383.4766,382.4763,383.4177,2811.0
2023-10-09 11:20:00,391.07,391.78,390.89,391.77,2235.0,383.4962,384.1924,383.3197,384.1826,2235.0
2023-10-09 11:30:00,392.04,392.04,391.5,391.87,2054.0,384.4474,384.4474,383.9179,384.2807,2054.0
2023-10-09 11:40:00,391.87,391.9,390.63,390.87,4425.0,384.2807,384.3101,383.0647,383.3001,4425.0
2023-10-09 11:50:00,391.04,392.23,391.04,392.23,3814.0,383.4668,384.6337,383.4668,384.6337,3814.0
2023-10-09 12:00:00,392.03,392.91,391.61,392.77,8297.0,384.4376,385.3005,384.0257,385.1633,8297.0
2023-10-09 12:10:00,392.76,393.07,392.43,392.85,3522.0,385.1534,385.4574,384.8298,385.2417,3522.0
2023-10-09 12:20:00,393.0,393.7,392.77,392.78,1830.0,385.3888,386.0752,385.1633,385.1731,1830.0
2023-10-09 12:30:00,393.22,393.38,392.95,393.08,4400.0,385.6045,385.7614,385.3398,385.4673,4400.0
2023-10-09 12:40:00,393.08,393.12,392.44,393.03,12422.0,385.4673,385.5065,384.8396,385.4182,12422.0
2023-10-09 12:50:00,393.23,393.42,392.52,392.52,4281.0,385.6143,385.8007,384.9181,384.9181,4281.0
2023-10-09 13:00:00,392.62,393.22,392.23,393.22,3194.0,385.0162,385.6045,384.6337,385.6045,3194.0
2023-10-09 13:10:00,393.11,393.41,392.95,393.24,2642.0,385.4967,385.7909,385.3398,385.6242,2642.0
2023-10-09 13:20:00,392.98,393.39,392.83,393.32,1800.0,385.3692,385.7712,385.2221,385.7026,1800.0
2023-10-09 13:30:00,393.36,394.19,393.34,394.08,3187.0,385.7418,386.5558,385.7222,386.4479,3187.0
2023-10-09 13:40:00,394.25,395.87,394.12,395.45,7576.0,386.6146,388.2032,386.4871,387.7914,7576.0
2023-10-09 13:50:00,395.25,395.5,395.09,395.23,3400.0,387.5952,387.8404,387.4383,387.5756,3400.0
2023-10-09 14:00:00,395.39,395.4,394.7,395.16,3835.0,387.7325,387.7423,387.0559,387.507,3835.0
2023-10-09 14:10:00,394.9,395.65,394.81,395.34,4080.0,387.252,387.9875,387.1637,387.6835,4080.0
2023-10-09 14:20:00,395.19,395.94,395.19,395.72,2841.0,387.5364,388.2719,387.5364,388.0561,2841.0
2023-10-09 14:30:00,395.66,395.93,395.17,395.4,2414.0,387.9973,388.2621,387.5168,387.7423,2414.0
2023-10-09 14:40:00,395.5,396.1,395.33,395.71,5407.0,387.8404,388.4288,387.6737,388.0463,5407.0
2023-10-09 14:50:00,395.68,395.9,395.48,395.68,2466.0,388.0169,388.2326,387.8208,388.0169,2466.0
2023-10-09 15:00:00,395.63,395.93,395.22,395.77,5609.0,387.9679,388.2621,387.5658,388.1052,5609.0
2023-10-09 15:10:00,395.84,395.84,395.2,395.35,4541.0,388.1738,388.1738,387.5462,387.6933,4541.0
2023-10-09 15:20:00,395.3,395.99,394.86,395.94,4172.0,387.6443,388.3209,387.2128,388.2719,4172.0
2023-10-09 15:30:00,395.95,395.95,395.29,395.29,6685.0,388.2817,388.2817,387.6345,387.6345,6685.0
2023-10-09 15:40:00,395.34,395.37,394.65,395.37,8378.0,387.6835,387.7129,387.0068,387.7129,8378.0
2023-10-09 15:50:00,395.23,395.67,394.65,395.48,40649.0,387.5756,388.0071,387.0068,387.8208,40649.0
2023-10-10 09:30:00,396.64,397.21,395.13,395.83,6149.0,388.9583,389.5173,387.4775,388.164,6149.0
2023-10-10 09:40:00,394.95,396.53,394.95,396.51,1137.0,387.301,388.8504,387.301,388.8308,1137.0
2023-10-10 09:50:00,396.61,397.63,396.34,397.55,3739.0,388.9289,389.9291,388.6641,389.8507,3739.0
2023-10-10 10:00:00,397.92,398.56,397.6,398.56,1973.0,390.2135,390.8411,389.8997,390.8411,1973.0
2023-10-10 10:10:00,398.68,399.22,398.67,398.83,1500.0,390.9588,391.4883,390.949,391.1059,1500.0
2023-10-10 10:20:00,398.91,399.37,398.58,399.37,6580.0,391.1843,391.6354,390.8607,391.6354,6580.0
2023-10-10 10:30:00,399.38,399.97,398.73,399.16,3531.0,391.6452,392.2238,391.0078,391.4295,3531.0
2023-10-10 10:40:00,398.67,398.67,397.81,398.1,1632.0,390.949,390.949,390.1056,390.39,1632.0
2023-10-10 10:50:00,397.92,398.39,397.92,398.3,1766.0,390.2135,390.6744,390.2135,390.5862,1766.0
2023-10-10 11:00:00,398.89,399.54,398.56,399.05,4728.0,391.1647,391.8021,390.8411,391.3216,4728.0
2023-10-10 11:10:00,398.91,399.76,398.9,399.47,1953.0,391.1843,392.0179,391.1745,391.7335,1953.0
2023-10-10 11:20:00,399.88,400.22,399.48,400.13,7404.0,392.1356,392.469,391.7433,392.3807,7404.0
2023-10-10 11:30:00,399.95,400.45,399.77,400.28,2323.0,392.2042,392.6945,392.0277,392.5278,2323.0
2023-10-10 11:40:00,400.02,400.67,400.02,400.55,2202.0,392.2728,392.9103,392.2728,392.7926,2202.0
2023-10-10 11:50:00,400.59,401.12,400.36,401.12,8231.0,392.8318,393.3515,392.6063,393.3515,8231.0
2023-10-10 12:00:00,401.23,401.91,400.78,401.06,3135.0,393.4594,394.1262,393.0181,393.2927,3135.0
2023-10-10 12:10:00,401.24,401.59,401.11,401.59,2699.0,393.4692,393.8124,393.3417,393.8124,2699.0
2023-10-10 12:20:00,401.42,401.83,400.99,401.16,7078.0,393.6457,394.0478,393.2241,393.3908,7078.0
2023-10-10 12:30:00,401.32,401.65,401.25,401.36,1717.0,393.5477,393.8713,393.479,393.5869,1717.0
2023-10-10 12:40:00,401.3,401.56,400.9,400.95,2699.0,393.5281,393.783,393.1358,393.1848,2699.0
2023-10-10 12:50:00,400.97,401.53,400.9,401.42,1718.0,393.2044,393.7536,393.1358,393.6457,1718.0
2023-10-10 13:00:00,401.35,401.49,399.35,399.44,2825.0,393.5771,393.7144,391.6158,391.7041,2825.0
2023-10-10 13:10:00,399.31,399.33,398.47,398.89,1510.0,391.5766,391.5962,390.7529,391.1647,1510.0
2023-10-10 13:20:00,399.07,399.45,398.88,399.45,4043.0,391.3412,391.7139,391.1549,391.7139,4043.0
2023-10-10 13:30:00,399.13,399.24,398.8,398.94,1900.0,391.4001,391.508,391.0765,391.2138,1900.0
2023-10-10 13:40:00,399.29,399.42,398.73,398.81,2215.0,391.557,391.6845,391.0078,391.0863,2215.0
2023-10-10 13:50:00,398.55,399.08,398.18,398.57,2258.0,390.8313,391.3511,390.4685,390.8509,2258.0
2023-10-10 14:00:00,398.96,399.35,398.81,399.02,4766.0,391.2334,391.6158,391.0863,391.2922,4766.0
2023-10-10 14:10:00,398.89,399.29,398.67,399.29,3246.0,391.1647,391.557,390.949,391.557,3246.0
2023-10-10 14:20:00,399.26,399.26,398.75,398.86,1736.0,391.5276,391.5276,391.0274,391.1353,1736.0
2023-10-10 14:30:00,398.9,399.24,398.9,399.02,1505.0,391.1745,391.508,391.1745,391.2922,1505.0
2023-10-10 14:40:00,398.88,399.71,398.87,399.27,3027.0,391.1549,391.9688,391.1451,391.5374,3027.0
2023-10-10 14:50:00,399.07,399.07,398.15,398.22,1537.0,391.3412,391.3412,390.4391,390.5077,1537.0
2023-10-10 15:00:00,398.45,398.62,398.21,398.46,3337.0,390.7333,390.9,390.4979,390.7431,3337.0
2023-10-10 15:10:00,398.29,398.29,397.85,398.26,3182.0,390.5764,390.5764,390.1449,390.5469,3182.0
2023-10-10 15:20:00,397.77,398.0,397.71,397.83,1905.0,390.0664,390.292,390.0076,390.1253,1905.0
2023-10-10 15:30:00,397.91,398.09,397.41,397.56,4494.0,390.2037,390.3802,389.7134,389.8605,4494.0
2023-10-10 15:40:00,397.7,397.93,397.14,397.89,6669.0,389.9978,390.2233,389.4486,390.1841,6669.0
2023-10-10 15:50:00,398.03,398.03,396.89,397.28,26286.0,390.3214,390.3214,389.2035,389.5859,26286.0
2023-10-11 09:30:00,397.81,401.98,397.81,401.91,6174.0,390.1056,394.1949,390.1056,394.1262,6174.0
2023-10-11 09:40:00,401.07,401.26,400.48,400.65,2549.0,393.3025,393.4888,392.7239,392.8906,2549.0
2023-10-11 09:50:00,401.26,401.26,400.13,400.6,2384.0,393.4888,393.4888,392.3807,392.8416,2384.0
2023-10-11 10:00:00,400.75,401.8,400.69,401.45,2450.0,392.9887,394.0184,392.9299,393.6752,2450.0
2023-10-11 10:10:00,401.9,401.9,400.35,401.4,4921.0,394.1164,394.1164,392.5965,393.6261,4921.0
2023-10-11 10:20:00,401.5,401.5,400.37,400.71,4307.0,393.7242,393.7242,392.6161,392.9495,4307.0
2023-10-11 10:30:00,400.78,401.23,399.96,400.7,5344.0,393.0181,393.4594,392.214,392.9397,5344.0
2023-10-11 10:40:00,400.84,401.04,400.57,400.85,4629.0,393.077,393.2731,392.8122,393.0868,4629.0
2023-10-11 10:50:00,401.03,401.92,400.97,401.92,8929.0,393.2633,394.136,393.2044,394.136,8929.0
2023-10-11 11:00:00,402.16,402.75,402.01,402.01,4592.0,394.3714,394.95,394.2243,394.2243,4592.0
2023-10-11 11:10:00,402.18,402.19,400.86,400.88,6906.0,394.391,394.4008,393.0966,393.1162,6906.0
2023-10-11 11:20:00,400.64,401.51,400.62,401.12,3980.0,392.8808,393.734,392.8612,393.3515,3980.0
2023-10-11 11:30:00,400.95,401.39,400.45,401.39,6142.0,393.1848,393.6163,392.6945,393.6163,6142.0
2023-10-11 11:40:00,401.55,402.28,401.32,402.09,10459.0,393.7732,394.4891,393.5477,394.3028,10459.0
2023-10-11 11:50:00,402.26,403.13,402.07,402.14,7301.0,394.4695,395.3226,394.2831,394.3518,7301.0
2023-10-11 12:00:00,402.25,403.25,402.18,403.0,18749.0,394.4597,395.4403,394.391,395.1951,18749.0
2023-10-11 12:10:00,403.03,403.25,402.35,402.8,17153.0,395.2246,395.4403,394.5577,394.999,17153.0
2023-10-11 12:20:00,402.71,402.76,401.89,402.18,9273.0,394.9107,394.9598,394.1066,394.391,9273.0
2023-10-11 12:30:00,402.13,402.65,401.66,402.38,6634.0,394.342,394.8519,393.8811,394.5871,6634.0
2023-10-11 12:40:00,402.5,402.54,401.69,402.14,4683.0,394.7048,394.744,393.9105,394.3518,4683.0
2023-10-11 12:50:00,401.91,402.5,401.79,402.21,5163.0,394.1262,394.7048,394.0086,394.4204,5163.0
2023-10-11 13:00:00,402.47,402.47,401.76,402.37,1789.0,394.6754,394.6754,393.9791,394.5773,1789.0
2023-10-11 13:10:00,402.38,402.7,401.61,401.81,4211.0,394.5871,394.9009,393.8321,394.0282,4211.0
2023-10-11 13:20:00,401.61,402.61,401.61,402.15,3297.0,393.8321,394.8127,393.8321,394.3616,3297.0
2023-10-11 13:30:00,402.15,402.35,401.78,402.06,5203.0,394.3616,394.5577,393.9988,394.2733,5203.0
2023-10-11 13:40:00,402.0,402.48,402.0,402.39,2751.0,394.2145,394.6852,394.2145,394.5969,2751.0
2023-10-11 13:50:00,402.7,403.37,402.7,403.17,1307.0,394.9009,395.558,394.9009,395.3618,1307.0
2023-10-11 14:00:00,403.86,404.25,403.45,403.48,8867.0,396.0385,396.4209,395.6364,395.6658,8867.0
2023-10-11 14:10:00,403.44,404.31,403.27,404.02,5608.0,395.6266,396.4798,395.4599,396.1954,5608.0
2023-10-11 14:20:00,403.88,405.45,403.85,404.59,20642.0,396.0581,397.5977,396.0287,396.7543,20642.0
2023-10-11 14:30:00,404.73,405.13,404.49,404.6,9599.0,396.8916,397.2839,396.6563,396.7641,9599.0
2023-10-11 14:40:00,404.75,405.18,404.38,405.0,2780.0,396.9112,397.3329,396.5484,397.1564,2780.0
2023-10-11 14:50:00,404.99,405.27,404.7,404.71,4412.0,397.1466,397.4212,396.8622,396.872,4412.0
2023-10-11 15:00:00,405.14,405.39,404.54,405.14,4090.0,397.2937,397.5388,396.7053,397.2937,4090.0
2023-10-11 15:10:00,405.32,405.32,404.37,404.37,6752.0,397.4702,397.4702,396.5386,396.5386,6752.0
2023-10-11 15:20:00,404.37,404.51,403.97,404.4,8993.0,396.5386,396.6759,396.1463,396.568,8993.0
2023-10-11 15:30:00,404.38,405.21,404.25,405.13,8341.0,396.5484,397.3623,396.4209,397.2839,8341.0
2023-10-11 15:40:00,405.13,406.69,404.97,406.12,16251.0,397.2839,398.8137,397.127,398.2547,16251.0
2023-10-11 15:50:00,406.41,407.47,405.88,407.21,70010.0,398.5391,399.5786,398.0194,399.3236,70010.0
2023-10-12 09:30:00,407.71,407.86,404.47,407.19,8952.0,399.8139,399.961,396.6367,399.304,8952.0
2023-10-12 09:40:00,408.12,408.54,406.16,406.16,7392.0,400.216,400.6278,398.2939,398.2939,7392.0
2023-10-12 09:50:00,406.1,406.61,404.95,405.34,6120.0,398.2351,398.7352,397.1074,397.4898,6120.0
2023-10-12 10:00:00,405.13,406.18,404.56,406.06,7801.0,397.2839,398.3135,396.7249,398.1959,7801.0
2023-10-12 10:10:00,405.82,407.87,405.77,407.85,7364.0,397.9605,399.9708,397.9115,399.9512,7364.0
2023-10-12 10:20:00,408.17,408.5,407.74,408.44,6410.0,400.265,400.5886,399.8433,400.5298,6410.0
2023-10-12 10:30:00,408.44,410.55,408.43,409.83,30496.0,400.5298,402.5989,400.52,401.8929,30496.0
2023-10-12 10:40:00,409.98,410.65,409.58,410.42,61908.0,402.04,402.697,401.6477,402.4714,61908.0
2023-10-12 10:50:00,410.32,410.35,408.66,409.19,19780.0,402.3734,402.4028,400.7455,401.2653,19780.0
2023-10-12 11:00:00,408.45,409.88,408.14,408.96,4875.0,400.5396,401.9419,400.2356,401.0397,4875.0
2023-10-12 11:10:00,408.94,410.1,408.55,410.07,4604.0,401.0201,402.1576,400.6376,402.1282,4604.0
2023-10-12 11:20:00,409.95,410.96,409.26,410.01,13038.0,402.0105,403.001,401.3339,402.0694,13038.0
2023-10-12 11:30:00,410.04,410.59,409.68,410.33,3026.0,402.0988,402.6381,401.7458,402.3832,3026.0
2023-10-12 11:40:00,410.24,410.55,409.85,410.38,21433.0,402.2949,402.5989,401.9125,402.4322,21433.0
2023-10-12 11:50:00,410.34,410.35,409.82,409.97,2938.0,402.393,402.4028,401.883,402.0301,2938.0
2023-10-12 12:00:00,409.91,410.66,409.25,410.05,3928.0,401.9713,402.7068,401.3241,402.1086,3928.0
2023-10-12 12:10:00,410.27,410.78,409.86,410.55,5699.0,402.3243,402.8245,401.9223,402.5989,5699.0
2023-10-12 12:20:00,410.47,411.45,409.96,411.41,4652.0,402.5205,403.4815,402.0203,403.4423,4652.0
2023-10-12 12:30:00,411.74,412.28,410.95,411.14,5250.0,403.7659,404.2954,402.9912,403.1775,5250.0
2023-10-12 12:40:00,411.31,411.31,410.37,410.37,2609.0,403.3442,403.3442,402.4224,402.4224,2609.0
2023-10-12 12:50:00,410.31,410.35,409.36,409.49,3555.0,402.3636,402.4028,401.432,401.5594,3555.0
2023-10-12 13:00:00,409.27,409.37,406.97,407.7,5859.0,401.3437,401.4418,399.0882,399.8041,5859.0
2023-10-12 13:10:00,407.46,407.46,406.41,406.47,4582.0,399.5688,399.5688,398.5391,398.5979,4582.0
2023-10-12 13:20:00,406.47,406.47,404.42,404.84,21358.0,398.5979,398.5979,396.5876,396.9995,21358.0
2023-10-12 13:30:00,404.51,405.21,404.22,405.0,15843.0,396.6759,397.3623,396.3915,397.1564,15843.0
2023-10-12 13:40:00,404.42,404.43,403.77,404.07,2687.0,396.5876,396.5974,395.9502,396.2444,2687.0
2023-10-12 13:50:00,404.1,404.1,402.59,402.83,2732.0,396.2738,396.2738,394.7931,395.0284,2732.0
2023-10-12 14:00:00,402.62,403.39,402.15,402.47,4064.0,394.8225,395.5776,394.3616,394.6754,4064.0
2023-10-12 14:10:00,402.4,402.62,401.57,402.11,5648.0,394.6068,394.8225,393.7928,394.3224,5648.0
2023-10-12 14:20:00,402.72,404.18,402.68,404.17,3768.0,394.9206,396.3523,394.8813,396.3425,3768.0
2023-10-12 14:30:00,404.16,404.8,403.97,404.66,1900.0,396.3327,396.9603,396.1463,396.823,1900.0
2023-10-12 14:40:00,404.67,405.9,404.66,405.9,3222.0,396.8328,398.039,396.823,398.039,3222.0
2023-10-12 14:50:00,405.75,405.92,404.91,405.3,5771.0,397.8919,398.0586,397.0681,397.4506,5771.0
2023-10-12 15:00:00,405.43,406.79,405.43,406.79,4516.0,397.5781,398.9117,397.5781,398.9117,4516.0
2023-10-12 15:10:00,406.61,406.86,406.15,406.25,9073.0,398.7352,398.9804,398.2841,398.3822,9073.0
2023-10-12 15:20:00,406.25,406.49,405.95,406.21,12555.0,398.3822,398.6175,398.088,398.343,12555.0
2023-10-12 15:30:00,406.21,407.15,406.21,406.75,23304.0,398.343,399.2648,398.343,398.8725,23304.0
2023-10-12 15:40:00,406.86,407.23,406.48,407.17,49118.0,398.9804,399.3432,398.6077,399.2844,49118.0
2023-10-12 15:50:00,407.0,407.39,406.35,406.98,80381.0,399.1177,399.5001,398.4803,399.0981,80381.0
2023-10-13 09:30:00,408.23,409.06,406.26,408.92,6676.0,400.3238,401.1378,398.392,401.0005,6676.0
2023-10-13 09:40:00,409.17,409.17,407.42,408.01,1700.0,401.2456,401.2456,399.5295,400.1081,1700.0
2023-10-13 09:50:00,407.42,407.43,405.81,406.71,7282.0,399.5295,399.5393,397.9507,398.8333,7282.0
2023-10-13 10:00:00,406.31,406.31,404.25,404.35,3628.0,398.441,398.441,396.4209,396.519,3628.0
2023-10-13 10:10:00,403.71,403.73,401.72,402.99,4914.0,395.8914,395.911,393.9399,395.1853,4914.0
2023-10-13 10:20:00,403.12,404.24,403.03,404.0,3079.0,395.3128,396.4111,395.2246,396.1758,3079.0
2023-10-13 10:30:00,404.01,405.34,404.01,404.06,5978.0,396.1856,397.4898,396.1856,396.2346,5978.0
2023-10-13 10:40:00,403.65,403.98,402.64,402.64,3314.0,395.8325,396.1562,394.8421,394.8421,3314.0
2023-10-13 10:50:00,402.35,402.35,399.72,399.73,8333.0,394.5577,394.5577,391.9787,391.9885,8333.0
2023-10-13 11:00:00,399.58,399.58,396.85,397.57,10582.0,391.8414,391.8414,389.1642,389.8703,10582.0
2023-10-13 11:10:00,397.6,397.9,397.07,397.37,6001.0,389.8997,390.1939,389.38,389.6742,6001.0
2023-10-13 11:20:00,397.34,397.63,395.69,395.97,13988.0,389.6447,389.9291,388.0267,388.3013,13988.0
2023-10-13 11:30:00,396.22,397.44,395.93,397.17,11147.0,388.5464,389.7428,388.2621,389.478,11147.0
2023-10-13 11:40:00,397.53,397.6,396.42,397.43,4893.0,389.8311,389.8997,388.7426,389.733,4893.0
2023-10-13 11:50:00,397.37,397.37,395.0,395.0,5000.0,389.6742,389.6742,387.3501,387.3501,5000.0
2023-10-13 12:00:00,394.9,395.32,394.3,394.65,8818.0,387.252,387.6639,386.6636,387.0068,8818.0
2023-10-13 12:10:00,394.29,396.37,394.28,396.12,5162.0,386.6538,388.6935,386.644,388.4484,5162.0
2023-10-13 12:20:00,396.54,397.9,396.16,397.9,2638.0,388.8602,390.1939,388.4876,390.1939,2638.0
2023-10-13 12:30:00,397.9,398.87,397.22,397.36,4530.0,390.1939,391.1451,389.5271,389.6644,4530.0
2023-10-13 12:40:00,397.38,397.43,396.66,396.74,6466.0,389.684,389.733,388.9779,389.0564,6466.0
2023-10-13 12:50:00,396.66,396.66,395.49,395.86,5742.0,388.9779,388.9779,387.8306,388.1934,5742.0
2023-10-13 13:00:00,395.78,396.02,393.52,393.82,11229.0,388.115,388.3503,385.8987,386.1929,11229.0
2023-10-13 13:10:00,393.82,393.82,391.65,391.93,11560.0,386.1929,386.1929,384.0649,384.3395,11560.0
2023-10-13 13:20:00,392.08,392.21,390.35,390.39,11087.0,384.4866,384.6141,382.7901,382.8293,11087.0
2023-10-13 13:30:00,390.56,390.76,389.56,389.56,6830.0,382.9961,383.1922,382.0154,382.0154,6830.0
2023-10-13 13:40:00,389.75,391.53,389.58,390.94,7277.0,382.2017,383.9473,382.035,383.3687,7277.0
2023-10-13 13:50:00,390.97,391.38,390.58,390.94,18142.0,383.3981,383.8002,383.0157,383.3687,18142.0
2023-10-13 14:00:00,390.88,391.5,390.15,391.27,13262.0,383.3099,383.9179,382.594,383.6923,13262.0
2023-10-13 14:10:00,391.46,391.47,390.37,391.09,8489.0,383.8786,383.8884,382.8097,383.5158,8489.0
2023-10-13 14:20:00,391.1,391.39,389.84,390.28,15373.0,383.5256,383.81,382.29,382.7215,15373.0
2023-10-13 14:30:00,390.31,391.78,390.23,390.39,7630.0,382.7509,384.1924,382.6724,382.8293,7630.0
2023-10-13 14:40:00,390.24,390.65,389.44,389.77,11777.0,382.6823,383.0843,381.8977,382.2214,11777.0
2023-10-13 14:50:00,389.6,391.42,389.17,391.3,11362.0,382.0546,383.8394,381.633,383.7217,11362.0
2023-10-13 15:00:00,391.22,391.38,390.3,390.72,7914.0,383.6433,383.8002,382.7411,383.153,7914.0
2023-10-13 15:10:00,390.57,392.01,390.49,391.32,6112.0,383.0059,384.418,382.9274,383.7413,6112.0
2023-10-13 15:20:00,391.19,391.78,391.0,391.53,12558.0,383.6139,384.1924,383.4275,383.9473,12558.0
2023-10-13 15:30:00,391.66,392.26,391.33,391.51,22040.0,384.0748,384.6631,383.7511,383.9277,22040.0
2023-10-13 15:40:00,391.57,392.23,390.82,392.15,25802.0,383.9865,384.6337,383.251,384.5553,25802.0
2023-10-13 15:50:00,391.98,393.0,391.59,392.71,37830.0,384.3886,385.3888,384.0061,385.1044,37830.0
2023-10-16 09:30:00,397.9,402.26,395.81,398.97,12571.0,390.1939,394.4695,388.1444,391.2432,12571.0
2023-10-16 09:40:00,398.42,398.74,395.14,395.15,7087.0,390.7038,391.0176,387.4874,387.4972,7087.0
2023-10-16 09:50:00,395.16,396.54,393.84,393.95,29372.0,387.507,388.8602,386.2125,386.3204,29372.0
2023-10-16 10:00:00,394.23,394.23,392.72,393.28,6441.0,386.595,386.595,385.1142,385.6634,6441.0
2023-10-16 10:10:00,393.78,395.96,393.3,395.43,12246.0,386.1537,388.2915,385.683,387.7717,12246.0
2023-10-16 10:20:00,395.41,395.82,394.67,395.82,11732.0,387.7521,388.1542,387.0265,388.1542,11732.0
2023-10-16 10:30:00,396.02,397.08,395.77,396.66,14150.0,388.3503,389.3898,388.1052,388.9779,14150.0
2023-10-16 10:40:00,396.84,397.09,395.98,396.78,12767.0,389.1544,389.3996,388.3111,389.0956,12767.0
2023-10-16 10:50:00,396.69,396.96,396.04,396.67,6772.0,389.0073,389.2721,388.3699,388.9877,6772.0
2023-10-16 11:00:00,396.99,397.7,396.86,397.05,7076.0,389.3015,389.9978,389.174,389.3604,7076.0
2023-10-16 11:10:00,396.84,396.84,395.9,396.01,3208.0,389.1544,389.1544,388.2326,388.3405,3208.0
2023-10-16 11:20:00,395.69,396.79,395.69,396.76,3409.0,388.0267,389.1054,388.0267,389.076,3409.0
2023-10-16 11:30:00,396.85,396.98,395.77,395.77,1200.0,389.1642,389.2917,388.1052,388.1052,1200.0
2023-10-16 11:40:00,395.68,395.98,395.14,395.62,1078.0,388.0169,388.3111,387.4874,387.9581,1078.0
2023-10-16 11:50:00,395.96,395.96,394.98,395.46,932.0,388.2915,388.2915,387.3305,387.8012,932.0
2023-10-16 12:00:00,395.64,395.64,394.72,394.78,2208.0,387.9777,387.9777,387.0755,387.1343,2208.0
2023-10-16 12:10:00,394.64,395.43,393.87,393.87,4654.0,386.997,387.7717,386.242,386.242,4654.0
2023-10-16 12:20:00,393.12,393.42,393.06,393.22,1293.0,385.5065,385.8007,385.4476,385.6045,1293.0
2023-10-16 12:30:00,393.49,394.31,393.38,393.62,2358.0,385.8693,386.6734,385.7614,385.9968,2358.0
2023-10-16 12:40:00,393.45,394.11,393.45,393.94,1400.0,385.8301,386.4773,385.8301,386.3106,1400.0
2023-10-16 12:50:00,394.18,394.26,393.36,394.15,3312.0,386.5459,386.6244,385.7418,386.5165,3312.0
2023-10-16 13:00:00,394.18,395.12,393.87,395.12,1600.0,386.5459,387.4677,386.242,387.4677,1600.0
2023-10-16 13:10:00,395.0,395.46,394.89,394.96,1727.0,387.3501,387.8012,387.2422,387.3108,1727.0
2023-10-16 13:20:00,394.75,394.75,392.8,393.42,4013.0,387.1049,387.1049,385.1927,385.8007,4013.0
2023-10-16 13:30:00,393.89,394.18,393.68,394.18,300.0,386.2616,386.5459,386.0556,386.5459,300.0
2023-10-16 13:40:00,394.35,394.94,394.35,394.94,2119.0,386.7127,387.2912,386.7127,387.2912,2119.0
2023-10-16 13:50:00,394.76,395.04,394.44,394.47,1429.0,387.1147,387.3893,386.8009,386.8303,1429.0
2023-10-16 14:00:00,394.65,394.83,394.24,394.74,1943.0,387.0068,387.1834,386.6048,387.0951,1943.0
2023-10-16 14:10:00,394.73,394.74,394.21,394.22,965.0,387.0853,387.0951,386.5754,386.5852,965.0
2023-10-16 14:20:00,394.49,394.56,394.08,394.08,2024.0,386.8499,386.9186,386.4479,386.4479,2024.0
2023-10-16 14:30:00,394.08,395.03,393.85,394.49,4220.0,386.4479,387.3795,386.2223,386.8499,4220.0
2023-10-16 14:40:00,394.35,394.81,394.34,394.81,800.0,386.7127,387.1637,386.7028,387.1637,800.0
2023-10-16 14:50:00,394.45,395.18,394.44,395.03,1966.0,386.8107,387.5266,386.8009,387.3795,1966.0
2023-10-16 15:00:00,395.11,395.83,394.99,395.72,1600.0,387.4579,388.164,387.3403,388.0561,1600.0
2023-10-16 15:10:00,395.6,396.61,395.6,396.14,3675.0,387.9384,388.9289,387.9384,388.468,3675.0
2023-10-16 15:20:00,396.03,396.75,396.02,396.75,2696.0,388.3601,389.0662,388.3503,389.0662,2696.0
2023-10-16 15:30:00,397.22,397.22,396.68,396.98,3900.0,389.5271,389.5271,388.9975,389.2917,3900.0
2023-10-16 15:40:00,396.99,397.74,396.98,397.19,7994.0,389.3015,390.037,389.2917,389.4977,7994.0
2023-10-16 15:50:00,397.11,398.12,396.67,396.99,28051.0,389.4192,390.4096,388.9877,389.3015,28051.0
2023-10-17 09:30:00,394.33,396.11,393.07,396.11,14012.0,386.693,388.4386,385.4574,388.4386,14012.0
2023-10-17 09:40:00,396.57,397.65,395.08,396.6,7333.0,388.8897,389.9487,387.4285,388.9191,7333.0
2023-10-17 09:50:00,396.5,397.81,396.11,397.81,2100.0,388.821,390.1056,388.4386,390.1056,2100.0
2023-10-17 10:00:00,397.41,400.24,397.14,399.95,2833.0,389.7134,392.4886,389.4486,392.2042,2833.0
2023-10-17 10:10:00,401.35,402.2,400.94,402.2,6218.0,393.5771,394.4106,393.175,394.4106,6218.0
2023-10-17 10:20:00,401.82,403.0,401.82,402.0,6536.0,394.038,395.1951,394.038,394.2145,6536.0
2023-10-17 10:30:00,402.1,403.05,402.03,402.25,9654.0,394.3126,395.2442,394.2439,394.4597,9654.0
2023-10-17 10:40:00,402.28,402.52,401.71,402.28,6817.0,394.4891,394.7244,393.9301,394.4891,6817.0
2023-10-17 10:50:00,402.05,403.57,402.05,402.99,11151.0,394.2635,395.7541,394.2635,395.1853,11151.0
2023-10-17 11:00:00,402.77,403.43,402.2,403.26,7243.0,394.9696,395.6168,394.4106,395.4501,7243.0
2023-10-17 11:10:00,402.7,404.16,402.7,404.16,2746.0,394.9009,396.3327,394.9009,396.3327,2746.0
2023-10-17 11:20:00,403.93,404.62,403.4,404.56,9462.0,396.1071,396.7838,395.5874,396.7249,9462.0
2023-10-17 11:30:00,404.5,405.28,404.24,405.11,8623.0,396.6661,397.431,396.4111,397.2643,8623.0
2023-10-17 11:40:00,405.11,406.52,405.11,406.38,12236.0,397.2643,398.647,397.2643,398.5097,12236.0
2023-10-17 11:50:00,406.39,406.45,405.01,405.36,10788.0,398.5195,398.5783,397.1662,397.5094,10788.0
2023-10-17 12:00:00,405.54,406.1,405.33,405.66,5011.0,397.6859,398.2351,397.48,397.8036,5011.0
2023-10-17 12:10:00,405.97,405.97,405.59,405.59,2109.0,398.1076,398.1076,397.735,397.735,2109.0
2023-10-17 12:20:00,405.98,407.06,405.74,406.9,3469.0,398.1174,399.1765,397.8821,399.0196,3469.0
2023-10-17 12:30:00,407.13,407.23,405.85,406.52,5267.0,399.2451,399.3432,397.9899,398.647,5267.0
2023-10-17 12:40:00,406.53,406.64,405.49,405.62,3306.0,398.6568,398.7646,397.6369,397.7644,3306.0
2023-10-17 12:50:00,405.82,405.82,404.67,404.68,1787.0,397.9605,397.9605,396.8328,396.8426,1787.0
2023-10-17 13:00:00,404.36,405.22,404.32,405.1,6052.0,396.5288,397.3721,396.4896,397.2545,6052.0
2023-10-17 13:10:00,404.94,405.28,404.37,404.37,4627.0,397.0976,397.431,396.5386,396.5386,4627.0
2023-10-17 13:20:00,404.11,404.5,403.62,404.38,6850.0,396.2836,396.6661,395.8031,396.5484,6850.0
2023-10-17 13:30:00,404.52,404.63,403.75,404.3,5710.0,396.6857,396.7936,395.9306,396.47,5710.0
2023-10-17 13:40:00,404.23,405.27,403.54,404.93,12161.0,396.4013,397.4212,395.7247,397.0878,12161.0
2023-10-17 13:50:00,405.04,405.25,403.14,403.39,6211.0,397.1956,397.4016,395.3324,395.5776,6211.0
2023-10-17 14:00:00,403.6,403.92,403.27,403.88,2104.0,395.7835,396.0973,395.4599,396.0581,2104.0
2023-10-17 14:10:00,403.66,404.45,403.54,403.54,3424.0,395.8424,396.6171,395.7247,395.7247,3424.0
2023-10-17 14:20:00,403.8,404.35,403.56,404.28,10216.0,395.9796,396.519,395.7443,396.4503,10216.0
2023-10-17 14:30:00,404.49,404.62,403.85,404.4,2969.0,396.6563,396.7838,396.0287,396.568,2969.0
2023-10-17 14:40:00,404.44,405.24,404.37,404.85,11839.0,396.6072,397.3918,396.5386,397.0093,11839.0
2023-10-17 14:50:00,404.41,404.42,402.95,402.95,2097.0,396.5778,396.5876,395.1461,395.1461,2097.0
2023-10-17 15:00:00,403.18,403.84,402.93,403.84,2983.0,395.3716,396.0189,395.1265,396.0189,2983.0
2023-10-17 15:10:00,403.78,404.0,403.46,403.6,6051.0,395.96,396.1758,395.6462,395.7835,6051.0
2023-10-17 15:20:00,403.69,403.89,403.45,403.71,4070.0,395.8718,396.0679,395.6364,395.8914,4070.0
2023-10-17 15:30:00,403.75,403.76,403.1,403.37,13778.0,395.9306,395.9404,395.2932,395.558,13778.0
2023-10-17 15:40:00,403.37,403.85,403.23,403.49,7887.0,395.558,396.0287,395.4207,395.6756,7887.0
2023-10-17 15:50:00,403.34,403.4,402.73,402.83,38601.0,395.5285,395.5874,394.9304,395.0284,38601.0
2023-10-18 09:30:00,397.13,397.45,389.5,390.4,28866.0,389.4388,389.7526,381.9566,382.8392,28866.0
2023-10-18 09:40:00,389.93,390.28,385.49,386.6,29000.0,382.3783,382.7215,378.0242,379.1127,29000.0
2023-10-18 09:50:00,386.39,389.06,385.95,389.06,11969.0,378.9068,381.5251,378.4753,381.5251,11969.0
2023-10-18 10:00:00,389.1,389.1,386.08,387.86,13719.0,381.5643,381.5643,378.6028,380.3483,13719.0
2023-10-18 10:10:00,387.54,388.66,387.02,388.27,6462.0,380.0345,381.1329,379.5246,380.7504,6462.0
2023-10-18 10:20:00,388.98,389.28,386.7,386.71,8713.0,381.4467,381.7408,379.2108,379.2206,8713.0
2023-10-18 10:30:00,386.66,386.67,382.2,382.2,9028.0,379.1716,379.1814,374.798,374.798,9028.0
2023-10-18 10:40:00,382.28,383.46,381.52,383.23,14371.0,374.8764,376.0336,374.1311,375.808,14371.0
2023-10-18 10:50:00,382.99,384.58,382.99,384.58,6113.0,375.5727,377.1319,375.5727,377.1319,6113.0
2023-10-18 11:00:00,384.36,385.79,384.34,385.09,9598.0,376.9161,378.3184,376.8965,377.632,9598.0
2023-10-18 11:10:00,385.1,385.85,384.29,385.45,13560.0,377.6418,378.3773,376.8475,377.985,13560.0
2023-10-18 11:20:00,385.33,385.83,383.96,383.96,12164.0,377.8673,378.3577,376.5239,376.5239,12164.0
2023-10-18 11:30:00,384.59,385.66,384.2,384.92,16799.0,377.1417,378.191,376.7592,377.4653,16799.0
2023-10-18 11:40:00,385.23,386.25,384.13,384.13,11873.0,377.7693,378.7695,376.6906,376.6906,11873.0
2023-10-18 11:50:00,384.03,384.76,383.69,384.44,5274.0,376.5925,377.3084,376.2591,376.9946,5274.0
2023-10-18 12:00:00,384.03,385.58,384.02,384.41,2825.0,376.5925,378.1125,376.5827,376.9652,2825.0
2023-10-18 12:10:00,384.31,384.32,383.67,383.93,5460.0,376.8671,376.8769,376.2395,376.4945,5460.0
2023-10-18 12:20:00,384.04,384.04,383.44,383.62,2140.0,376.6023,376.6023,376.0139,376.1905,2140.0
2023-10-18 12:30:00,383.62,383.79,383.04,383.3,6978.0,376.1905,376.3572,375.6217,375.8767,6978.0
2023-10-18 12:40:00,383.01,383.85,382.64,382.87,12403.0,375.5923,376.416,375.2294,375.455,12403.0
2023-10-18 12:50:00,382.76,382.85,382.17,382.43,4237.0,375.3471,375.4354,374.7685,375.0235,4237.0
2023-10-18 13:00:00,382.47,384.12,381.8,383.94,32266.0,375.0627,376.6808,374.4057,376.5043,32266.0
2023-10-18 13:10:00,383.67,385.38,383.67,384.41,27659.0,376.2395,377.9164,376.2395,376.9652,27659.0
2023-10-18 13:20:00,384.26,384.35,383.19,384.23,21717.0,376.8181,376.9063,375.7688,376.7886,21717.0
2023-10-18 13:30:00,384.14,384.4,382.56,382.75,5695.0,376.7004,376.9554,375.151,375.3373,5695.0
2023-10-18 13:40:00,382.81,383.1,381.69,381.77,6217.0,375.3962,375.6805,374.2978,374.3763,6217.0
2023-10-18 13:50:00,381.95,382.67,381.95,382.03,12427.0,374.5528,375.2589,374.5528,374.6313,12427.0
2023-10-18 14:00:00,382.36,385.22,382.08,384.78,17513.0,374.9549,377.7595,374.6803,377.328,17513.0
2023-10-18 14:10:00,384.54,384.84,382.45,382.51,7164.0,377.0926,377.3868,375.0431,375.102,7164.0
2023-10-18 14:20:00,382.34,382.93,381.6,381.63,7259.0,374.9353,375.5138,374.2096,374.239,7259.0
2023-10-18 14:30:00,381.76,382.98,381.26,381.27,16909.0,374.3665,375.5629,373.8762,373.886,16909.0
2023-10-18 14:40:00,381.33,381.43,380.19,380.97,12731.0,373.9448,374.0429,372.8269,373.5918,12731.0
2023-10-18 14:50:00,380.85,380.99,380.1,380.81,10680.0,373.4741,373.6114,372.7386,373.4349,10680.0
2023-10-18 15:00:00,380.65,380.65,377.99,377.99,18625.0,373.278,373.278,370.6695,370.6695,18625.0
2023-10-18 15:10:00,378.44,378.64,377.76,378.31,23901.0,371.1108,371.3069,370.444,370.9833,23901.0
2023-10-18 15:20:00,378.52,379.32,378.03,378.58,14961.0,371.1892,371.9737,370.7087,371.2481,14961.0
2023-10-18 15:30:00,378.69,379.78,378.69,379.78,18954.0,371.3559,372.4248,371.3559,372.4248,18954.0
2023-10-18 15:40:00,379.56,379.98,378.31,379.24,22848.0,372.2091,372.621,370.9833,371.8953,22848.0
2023-10-18 15:50:00,379.26,380.16,378.78,378.8,78701.0,371.9149,372.7975,371.4442,371.4638,78701.0
2023-10-19 09:30:00,378.25,380.07,378.0,379.02,10371.0,370.9245,372.7092,370.6793,371.6796,10371.0
2023-10-19 09:40:00,379.43,380.2,378.79,379.59,5609.0,372.0816,372.8367,371.454,372.2385,5609.0
2023-10-19 09:50:00,379.58,382.61,379.56,382.2,19523.0,372.2287,375.2,372.2091,374.798,19523.0
2023-10-19 10:00:00,382.27,383.69,382.02,383.69,13909.0,374.8666,376.2591,374.6215,376.2591,13909.0
2023-10-19 10:10:00,383.71,386.77,383.65,384.82,8040.0,376.2787,379.2795,376.2199,377.3672,8040.0
2023-10-19 10:20:00,384.83,384.96,382.31,382.74,5659.0,377.377,377.5045,374.9058,375.3275,5659.0
2023-10-19 10:30:00,381.78,383.02,381.32,382.84,8547.0,374.3861,375.6021,373.935,375.4256,8547.0
2023-10-19 10:40:00,382.89,383.0,381.04,381.63,44697.0,375.4746,375.5825,373.6604,374.239,44697.0
2023-10-19 10:50:00,381.68,382.52,380.38,381.13,7918.0,374.288,375.1118,373.0132,373.7487,7918.0
2023-10-19 11:00:00,381.38,383.26,381.36,383.19,6172.0,373.9938,375.8374,373.9742,375.7688,6172.0
2023-10-19 11:10:00,383.26,383.41,382.24,382.24,4054.0,375.8374,375.9845,374.8372,374.8372,4054.0
2023-10-19 11:20:00,382.25,383.11,381.7,382.68,6955.0,374.847,375.6903,374.3076,375.2687,6955.0
2023-10-19 11:30:00,382.49,383.63,382.47,383.53,16120.0,375.0823,376.2003,375.0627,376.1022,16120.0
2023-10-19 11:40:00,383.69,384.43,383.45,383.99,3362.0,376.2591,376.9848,376.0238,376.5533,3362.0
2023-10-19 11:50:00,383.63,383.63,382.16,382.56,10400.0,376.2003,376.2003,374.7587,375.151,10400.0
2023-10-19 12:00:00,382.37,385.49,381.75,383.22,7887.0,374.9647,378.0242,374.3567,375.7982,7887.0
2023-10-19 12:10:00,383.27,384.68,382.76,384.68,4266.0,375.8472,377.2299,375.3471,377.2299,4266.0
2023-10-19 12:20:00,385.05,385.92,383.17,383.17,2482.0,377.5928,378.4459,375.7492,375.7492,2482.0
2023-10-19 12:30:00,383.32,383.33,379.41,379.81,4862.0,375.8963,375.9061,372.062,372.4543,4862.0
2023-10-19 12:40:00,380.08,382.53,380.01,382.15,11900.0,372.719,375.1216,372.6504,374.7489,11900.0
2023-10-19 12:50:00,382.96,383.81,382.41,382.79,12716.0,375.5432,376.3768,375.0039,375.3765,12716.0
2023-10-19 13:00:00,382.84,384.33,382.25,384.33,16116.0,375.4256,376.8867,374.847,376.8867,16116.0
2023-10-19 13:10:00,384.17,384.17,383.01,383.02,11025.0,376.7298,376.7298,375.5923,375.6021,11025.0
2023-10-19 13:20:00,382.89,382.89,382.11,382.66,4823.0,375.4746,375.4746,374.7097,375.2491,4823.0
2023-10-19 13:30:00,382.92,382.99,379.47,379.49,8876.0,375.504,375.5727,372.1208,372.1404,8876.0
2023-10-19 13:40:00,379.37,380.46,379.28,380.2,20579.0,372.0228,373.0917,371.9345,372.8367,20579.0
2023-10-19 13:50:00,380.55,380.76,379.95,380.24,5102.0,373.1799,373.3859,372.5915,372.8759,5102.0
2023-10-19 14:00:00,379.99,380.8,378.9,378.9,9289.0,372.6308,373.4251,371.5619,371.5619,9289.0
2023-10-19 14:10:00,379.14,380.23,378.95,380.09,10567.0,371.7972,372.8661,371.6109,372.7288,10567.0
2023-10-19 14:20:00,379.9,380.31,379.25,379.76,8185.0,372.5425,372.9446,371.9051,372.4052,8185.0
2023-10-19 14:30:00,379.67,379.67,377.83,378.19,10106.0,372.317,372.317,370.5126,370.8656,10106.0
2023-10-19 14:40:00,378.08,378.08,377.23,377.36,7898.0,370.7578,370.7578,369.9242,370.0517,7898.0
2023-10-19 14:50:00,377.57,378.02,377.02,377.67,10187.0,370.2576,370.6989,369.7183,370.3557,10187.0
2023-10-19 15:00:00,377.46,377.65,376.62,376.62,11348.0,370.1498,370.3361,369.326,369.326,11348.0
2023-10-19 15:10:00,376.63,376.63,375.03,375.88,13353.0,369.3358,369.3358,367.7668,368.6004,13353.0
2023-10-19 15:20:00,375.67,375.77,374.45,374.96,20540.0,368.3944,368.4925,367.1981,367.6982,20540.0
2023-10-19 15:30:00,375.1,376.19,374.91,374.91,19224.0,367.8355,368.9044,367.6491,367.6491,19224.0
2023-10-19 15:40:00,374.92,375.56,373.21,375.44,23046.0,367.659,368.2866,365.9821,368.1689,23046.0
2023-10-19 15:50:00,375.27,375.8,374.42,374.64,61079.0,368.0022,368.5219,367.1686,367.3844,61079.0
2023-10-20 09:30:00,375.31,375.31,373.71,373.95,41428.0,368.0414,368.0414,366.4724,366.7077,41428.0
2023-10-20 09:40:00,374.0,375.7,373.49,375.69,5324.0,366.7568,368.4238,366.2567,368.414,5324.0
2023-10-20 09:50:00,375.28,375.3,372.77,374.35,6143.0,368.012,368.0316,365.5506,367.1,6143.0
2023-10-20 10:00:00,373.7,374.53,372.86,373.75,11443.0,366.4626,367.2765,365.6389,366.5116,11443.0
2023-10-20 10:10:00,373.82,374.04,372.58,372.59,16086.0,366.5803,366.796,365.3643,365.3741,16086.0
2023-10-20 10:20:00,372.56,372.64,370.32,370.78,7259.0,365.3447,365.4231,363.148,363.5991,7259.0
2023-10-20 10:30:00,370.48,371.58,370.15,371.55,6376.0,363.3049,364.3836,362.9813,364.3542,6376.0
2023-10-20 10:40:00,370.94,371.72,370.74,370.85,6081.0,363.756,364.5209,363.5599,363.6678,6081.0
2023-10-20 10:50:00,370.75,370.76,369.78,370.0,10275.0,363.5697,363.5795,362.6185,362.8342,10275.0
2023-10-20 11:00:00,370.25,370.98,370.06,370.52,6266.0,363.0794,363.7953,362.8931,363.3442,6266.0
2023-10-20 11:10:00,370.8,371.09,369.44,369.44,2301.0,363.6187,363.9031,362.2851,362.2851,2301.0
2023-10-20 11:20:00,369.69,370.13,369.48,369.86,3458.0,362.5302,362.9617,362.3243,362.697,3458.0
2023-10-20 11:30:00,369.54,370.41,369.38,370.41,1300.0,362.3831,363.2363,362.2262,363.2363,1300.0
2023-10-20 11:40:00,370.16,371.84,370.16,371.62,1974.0,362.9911,364.6386,362.9911,364.4229,1974.0
2023-10-20 11:50:00,371.9,373.15,371.9,372.22,2653.0,364.6974,365.9232,364.6974,365.0112,2653.0
2023-10-20 12:00:00,372.22,372.36,370.39,370.39,3714.0,365.0112,365.1485,363.2167,363.2167,3714.0
2023-10-20 12:10:00,370.7,371.35,370.42,371.35,2233.0,363.5207,364.1581,363.2461,364.1581,2233.0
2023-10-20 12:20:00,371.8,372.76,371.61,372.55,1215.0,364.5994,365.5408,364.4131,365.3349,1215.0
2023-10-20 12:30:00,372.79,373.58,372.27,373.47,1800.0,365.5702,366.3449,365.0603,366.237,1800.0
2023-10-20 12:40:00,373.39,374.28,373.38,374.28,1938.0,366.1586,367.0314,366.1488,367.0314,1938.0
2023-10-20 12:50:00,374.3,375.07,373.51,374.81,4016.0,367.051,367.8061,366.2763,367.5511,4016.0
2023-10-20 13:00:00,374.96,374.96,373.65,373.65,5693.0,367.6982,367.6982,366.4136,366.4136,5693.0
2023-10-20 13:10:00,373.62,375.37,373.49,375.34,8001.0,366.3841,368.1002,366.2567,368.0708,8001.0
2023-10-20 13:20:00,375.09,375.71,375.01,375.11,4034.0,367.8257,368.4337,367.7472,367.8453,4034.0
2023-10-20 13:30:00,375.31,375.34,374.51,375.29,4726.0,368.0414,368.0708,367.2569,368.0218,4726.0
2023-10-20 13:40:00,375.3,376.19,375.24,375.24,7749.0,368.0316,368.9044,367.9728,367.9728,7749.0
2023-10-20 13:50:00,375.42,375.81,375.0,375.44,4576.0,368.1493,368.5317,367.7374,368.1689,4576.0
2023-10-20 14:00:00,375.74,375.82,375.13,375.42,10232.0,368.4631,368.5415,367.8649,368.1493,10232.0
2023-10-20 14:10:00,375.35,375.35,373.43,373.61,10614.0,368.0806,368.0806,366.1978,366.3743,10614.0
2023-10-20 14:20:00,373.81,374.07,373.17,373.35,4723.0,366.5705,366.8254,365.9428,366.1194,4723.0
2023-10-20 14:30:00,372.95,374.15,372.85,374.05,7445.0,365.7271,366.9039,365.629,366.8058,7445.0
2023-10-20 14:40:00,373.81,374.28,373.44,373.75,2486.0,366.5705,367.0314,366.2076,366.5116,2486.0
2023-10-20 14:50:00,373.58,374.58,373.48,373.91,5697.0,366.3449,367.3255,366.2468,366.6685,5697.0
2023-10-20 15:00:00,373.77,374.18,373.55,373.55,2100.0,366.5312,366.9333,366.3155,366.3155,2100.0
2023-10-20 15:10:00,373.82,373.98,373.14,373.87,7378.0,366.5803,366.7372,365.9134,366.6293,7378.0
2023-10-20 15:20:00,373.67,373.99,373.03,373.99,7476.0,366.4332,366.747,365.8056,366.747,7476.0
2023-10-20 15:30:00,374.13,374.37,373.62,374.15,12496.0,366.8843,367.1196,366.3841,366.9039,12496.0
2023-10-20 15:40:00,374.0,374.05,372.82,372.94,9771.0,366.7568,366.8058,365.5996,365.7173,9771.0
2023-10-20 15:50:00,372.55,373.06,371.89,372.97,38212.0,365.3349,365.835,364.6876,365.7467,38212.0
2023-10-23 09:30:00,373.03,373.72,367.7,368.53,41562.0,365.8056,366.4822,360.5788,361.3927,41562.0
2023-10-23 09:40:00,368.0,371.66,367.6,371.66,12628.0,360.873,364.4621,360.4807,364.4621,12628.0
2023-10-23 09:50:00,371.88,372.32,369.72,371.83,13875.0,364.6778,365.1093,362.5597,364.6288,13875.0
2023-10-23 10:00:00,371.21,371.79,370.44,370.54,2269.0,364.0208,364.5896,363.2657,363.3638,2269.0
2023-10-23 10:10:00,370.71,372.82,370.14,372.82,3253.0,363.5305,365.5996,362.9715,365.5996,3253.0
2023-10-23 10:20:00,372.36,373.03,372.35,372.54,6722.0,365.1485,365.8056,365.1387,365.325,6722.0
2023-10-23 10:30:00,372.55,372.57,370.27,370.94,9281.0,365.3349,365.3545,363.099,363.756,9281.0
2023-10-23 10:40:00,370.93,371.07,370.24,370.71,6356.0,363.7462,363.8835,363.0696,363.5305,6356.0
2023-10-23 10:50:00,370.66,370.75,369.4,370.03,4728.0,363.4815,363.5697,362.2459,362.8637,4728.0
2023-10-23 11:00:00,370.0,370.29,369.15,369.15,6339.0,362.8342,363.1186,362.0007,362.0007,6339.0
2023-10-23 11:10:00,370.07,370.71,369.27,370.71,4595.0,362.9029,363.5305,362.1184,363.5305,4595.0
2023-10-23 11:20:00,370.84,371.67,370.62,371.09,22327.0,363.658,364.4719,363.4422,363.9031,22327.0
2023-10-23 11:30:00,371.41,372.27,371.14,372.01,9142.0,364.2169,365.0603,363.9522,364.8053,9142.0
2023-10-23 11:40:00,372.17,372.24,371.28,371.69,11618.0,364.9622,365.0309,364.0895,364.4915,11618.0
2023-10-23 11:50:00,371.87,372.3,371.84,372.27,1998.0,364.668,365.0897,364.6386,365.0603,1998.0
2023-10-23 12:00:00,372.0,372.23,371.4,371.9,4693.0,364.7955,365.0211,364.2071,364.6974,4693.0
2023-10-23 12:10:00,371.63,371.67,370.56,370.56,6967.0,364.4327,364.4719,363.3834,363.3834,6967.0
2023-10-23 12:20:00,370.48,372.23,370.01,372.15,5982.0,363.3049,365.0211,362.844,364.9426,5982.0
2023-10-23 12:30:00,372.08,372.63,372.07,372.63,2001.0,364.874,365.4133,364.8642,365.4133,2001.0
2023-10-23 12:40:00,372.91,372.91,372.11,372.11,2000.0,365.6879,365.6879,364.9034,364.9034,2000.0
2023-10-23 12:50:00,372.14,373.98,372.14,373.88,9642.0,364.9328,366.7372,364.9328,366.6391,9642.0
2023-10-23 13:00:00,374.11,374.26,373.05,373.05,3571.0,366.8646,367.0117,365.8252,365.8252,3571.0
2023-10-23 13:10:00,372.85,372.9,371.86,371.86,4547.0,365.629,365.6781,364.6582,364.6582,4547.0
2023-10-23 13:20:00,371.43,372.14,371.09,371.8,4308.0,364.2365,364.9328,363.9031,364.5994,4308.0
2023-10-23 13:30:00,371.73,372.01,371.66,371.81,2432.0,364.5307,364.8053,364.4621,364.6092,2432.0
2023-10-23 13:40:00,371.88,372.28,371.65,372.06,3237.0,364.6778,365.0701,364.4523,364.8543,3237.0
2023-10-23 13:50:00,372.1,372.13,370.23,370.23,2400.0,364.8936,364.923,363.0598,363.0598,2400.0
2023-10-23 14:00:00,370.41,370.94,370.11,370.72,4337.0,363.2363,363.756,362.9421,363.5403,4337.0
2023-10-23 14:10:00,370.57,370.75,369.79,369.83,3359.0,363.3932,363.5697,362.6283,362.6675,3359.0
2023-10-23 14:20:00,369.81,370.04,369.28,369.88,3632.0,362.6479,362.8735,362.1282,362.7166,3632.0
2023-10-23 14:30:00,369.92,370.89,369.92,370.66,1746.0,362.7558,363.707,362.7558,363.4815,1746.0
2023-10-23 14:40:00,370.9,371.15,370.31,370.91,4653.0,363.7168,363.962,363.1382,363.7266,4653.0
2023-10-23 14:50:00,370.94,371.31,370.35,370.42,3385.0,363.756,364.1189,363.1775,363.2461,3385.0
2023-10-23 15:00:00,370.84,370.89,369.98,369.98,1789.0,363.658,363.707,362.8146,362.8146,1789.0
2023-10-23 15:10:00,369.99,370.14,369.3,369.31,5281.0,362.8244,362.9715,362.1478,362.1576,5281.0
2023-10-23 15:20:00,369.28,369.33,367.34,367.34,10076.0,362.1282,362.1772,360.2258,360.2258,10076.0
2023-10-23 15:30:00,367.38,367.73,367.2,367.36,17495.0,360.265,360.6082,360.0885,360.2454,17495.0
2023-10-23 15:40:00,367.39,368.29,367.38,367.99,11573.0,360.2748,361.1574,360.265,360.8632,11573.0
2023-10-23 15:50:00,367.84,367.95,366.28,366.87,41022.0,360.7161,360.8239,359.1863,359.7649,41022.0
2023-10-24 09:30:00,372.47,372.75,369.56,371.36,11023.0,365.2564,365.531,362.4028,364.1679,11023.0
2023-10-24 09:40:00,370.15,371.29,368.74,369.85,10937.0,362.9813,364.0993,361.5986,362.6871,10937.0
2023-10-24 09:50:00,369.42,371.19,368.11,369.96,7090.0,362.2655,364.0012,360.9808,362.795,7090.0
2023-10-24 10:00:00,370.25,371.11,370.0,371.11,9308.0,363.0794,363.9227,362.8342,363.9227,9308.0
2023-10-24 10:10:00,371.19,373.17,370.95,373.0,11605.0,364.0012,365.9428,363.7658,365.7761,11605.0
2023-10-24 10:20:00,373.08,376.42,372.96,376.41,33914.0,365.8546,369.1299,365.7369,369.1201,33914.0
2023-10-24 10:30:00,376.43,376.43,373.59,375.0,9435.0,369.1397,369.1397,366.3547,367.7374,9435.0
2023-10-24 10:40:00,374.98,375.21,374.1,374.98,7357.0,367.7178,367.9433,366.8548,367.7178,7357.0
2023-10-24 10:50:00,375.01,375.01,374.05,374.09,6351.0,367.7472,367.7472,366.8058,366.845,6351.0
2023-10-24 11:00:00,374.46,374.54,373.5,373.88,5986.0,367.2079,367.2863,366.2665,366.6391,5986.0
2023-10-24 11:10:00,373.41,373.67,372.66,373.41,6220.0,366.1782,366.4332,365.4427,366.1782,6220.0
2023-10-24 11:20:00,373.54,373.62,371.66,371.87,3852.0,366.3057,366.3841,364.4621,364.668,3852.0
2023-10-24 11:30:00,371.39,372.12,371.3,371.38,3919.0,364.1973,364.9132,364.1091,364.1875,3919.0
2023-10-24 11:40:00,371.15,371.83,370.86,371.23,3790.0,363.962,364.6288,363.6776,364.0404,3790.0
2023-10-24 11:50:00,370.68,371.95,370.58,371.61,5599.0,363.5011,364.7465,363.403,364.4131,5599.0
2023-10-24 12:00:00,372.59,372.77,372.05,372.07,1019.0,365.3741,365.5506,364.8445,364.8642,1019.0
2023-10-24 12:10:00,372.51,372.93,372.28,372.28,2352.0,365.2956,365.7075,365.0701,365.0701,2352.0
2023-10-24 12:20:00,371.72,372.75,371.72,372.58,2756.0,364.5209,365.531,364.5209,365.3643,2756.0
2023-10-24 12:30:00,372.65,372.94,371.88,372.49,3698.0,365.4329,365.7173,364.6778,365.276,3698.0
2023-10-24 12:40:00,372.49,372.59,372.22,372.36,1464.0,365.276,365.3741,365.0112,365.1485,1464.0
2023-10-24 12:50:00,372.39,372.98,372.37,372.56,2413.0,365.178,365.7565,365.1583,365.3447,2413.0
2023-10-24 13:00:00,372.44,373.04,372.28,372.76,4405.0,365.227,365.8154,365.0701,365.5408,4405.0
2023-10-24 13:10:00,372.75,372.87,372.24,372.46,4947.0,365.531,365.6487,365.0309,365.2466,4947.0
2023-10-24 13:20:00,372.48,372.52,371.74,372.51,1721.0,365.2662,365.3054,364.5405,365.2956,1721.0
2023-10-24 13:30:00,372.62,373.0,371.84,372.2,2486.0,365.4035,365.7761,364.6386,364.9916,2486.0
2023-10-24 13:40:00,372.16,372.46,371.84,371.84,1670.0,364.9524,365.2466,364.6386,364.6386,1670.0
2023-10-24 13:50:00,371.7,371.79,371.42,371.5,1179.0,364.5013,364.5896,364.2267,364.3052,1179.0
2023-10-24 14:00:00,371.33,372.45,371.24,372.45,4670.0,364.1385,365.2368,364.0502,365.2368,4670.0
2023-10-24 14:10:00,372.58,373.22,372.14,372.36,5484.0,365.3643,365.9919,364.9328,365.1485,5484.0
2023-10-24 14:20:00,372.46,373.08,372.45,373.08,1510.0,365.2466,365.8546,365.2368,365.8546,1510.0
2023-10-24 14:30:00,373.21,374.0,373.11,373.38,4470.0,365.9821,366.7568,365.884,366.1488,4470.0
2023-10-24 14:40:00,373.42,374.02,373.35,373.91,1351.0,366.188,366.7764,366.1194,366.6685,1351.0
2023-10-24 14:50:00,373.78,374.5,373.55,374.06,4759.0,366.541,367.2471,366.3155,366.8156,4759.0
2023-10-24 15:00:00,374.09,374.54,373.9,374.22,2855.0,366.845,367.2863,366.6587,366.9725,2855.0
2023-10-24 15:10:00,374.23,374.65,373.87,374.25,4829.0,366.9823,367.3942,366.6293,367.0019,4829.0
2023-10-24 15:20:00,374.5,374.57,373.75,374.31,4663.0,367.2471,367.3157,366.5116,367.0608,4663.0
2023-10-24 15:30:00,374.31,374.31,373.86,374.14,5872.0,367.0608,367.0608,366.6195,366.8941,5872.0
2023-10-24 15:40:00,374.31,374.47,373.88,373.94,8072.0,367.0608,367.2177,366.6391,366.6979,8072.0
2023-10-24 15:50:00,374.14,374.26,373.24,373.41,38914.0,366.8941,367.0117,366.0115,366.1782,38914.0
2023-10-25 09:30:00,371.38,372.3,371.34,371.91,6772.0,364.1875,365.0897,364.1483,364.7072,6772.0
2023-10-25 09:40:00,371.34,371.83,369.33,370.69,15854.0,364.1483,364.6288,362.1772,363.5109,15854.0
2023-10-25 09:50:00,370.7,371.38,370.4,370.78,7513.0,363.5207,364.1875,363.2265,363.5991,7513.0
2023-10-25 10:00:00,370.78,371.02,369.92,370.08,5892.0,363.5991,363.8345,362.7558,362.9127,5892.0
2023-10-25 10:10:00,369.67,369.67,368.62,368.96,9806.0,362.5106,362.5106,361.481,361.8144,9806.0
2023-10-25 10:20:00,368.99,371.11,368.98,370.85,5387.0,361.8438,363.9227,361.834,363.6678,5387.0
2023-10-25 10:30:00,370.81,372.63,370.65,372.63,4198.0,363.6286,365.4133,363.4717,365.4133,4198.0
2023-10-25 10:40:00,371.86,372.54,370.98,372.4,3360.0,364.6582,365.325,363.7953,365.1878,3360.0
2023-10-25 10:50:00,372.27,372.43,371.21,371.21,9118.0,365.0603,365.2172,364.0208,364.0208,9118.0
2023-10-25 11:00:00,371.94,372.65,371.32,372.44,4330.0,364.7367,365.4329,364.1287,365.227,4330.0
2023-10-25 11:10:00,372.57,372.7,371.51,372.46,6497.0,365.3545,365.4819,364.315,365.2466,6497.0
2023-10-25 11:20:00,372.83,373.09,370.77,373.09,5015.0,365.6094,365.8644,363.5893,365.8644,5015.0
2023-10-25 11:30:00,372.7,372.75,372.0,372.75,5602.0,365.4819,365.531,364.7955,365.531,5602.0
2023-10-25 11:40:00,372.73,372.73,370.67,370.69,5398.0,365.5114,365.5114,363.4913,363.5109,5398.0
2023-10-25 11:50:00,370.33,370.53,370.03,370.06,6255.0,363.1578,363.354,362.8637,362.8931,6255.0
2023-10-25 12:00:00,370.08,370.46,369.79,370.4,5124.0,362.9127,363.2853,362.6283,363.2265,5124.0
2023-10-25 12:10:00,369.83,370.5,369.52,369.9,3606.0,362.6675,363.3246,362.3635,362.7362,3606.0
2023-10-25 12:20:00,369.91,370.29,369.58,369.58,3814.0,362.746,363.1186,362.4224,362.4224,3814.0
2023-10-25 12:30:00,369.58,370.49,369.44,369.67,4002.0,362.4224,363.3148,362.2851,362.5106,4002.0
2023-10-25 12:40:00,369.85,369.92,368.86,369.26,4964.0,362.6871,362.7558,361.7163,362.1086,4964.0
2023-10-25 12:50:00,368.94,369.21,368.74,369.15,4328.0,361.7948,362.0595,361.5986,362.0007,4328.0
2023-10-25 13:00:00,369.18,369.18,368.18,368.9,4007.0,362.0301,362.0301,361.0495,361.7555,4007.0
2023-10-25 13:10:00,368.83,369.24,368.3,368.53,3645.0,361.6869,362.089,361.1672,361.3927,3645.0
2023-10-25 13:20:00,368.78,369.63,368.77,369.29,3352.0,361.6379,362.4714,361.6281,362.138,3352.0
2023-10-25 13:30:00,368.63,368.84,368.18,368.36,2306.0,361.4908,361.6967,361.0495,361.226,2306.0
2023-10-25 13:40:00,368.52,368.66,368.19,368.21,3318.0,361.3829,361.5202,361.0593,361.0789,3318.0
2023-10-25 13:50:00,368.02,368.95,367.78,368.64,3487.0,360.8926,361.8046,360.6572,361.5006,3487.0
2023-10-25 14:00:00,368.37,368.63,367.56,368.1,5058.0,361.2358,361.4908,360.4415,360.971,5058.0
2023-10-25 14:10:00,367.87,368.73,367.72,368.31,2655.0,360.7455,361.5888,360.5984,361.177,2655.0
2023-10-25 14:20:00,368.32,368.61,367.96,368.29,4800.0,361.1868,361.4712,360.8337,361.1574,4800.0
2023-10-25 14:30:00,368.36,368.46,368.05,368.14,5071.0,361.226,361.3241,360.922,361.0103,5071.0
2023-10-25 14:40:00,367.99,368.12,367.45,367.58,6225.0,360.8632,360.9907,360.3336,360.4611,6225.0
2023-10-25 14:50:00,367.56,368.17,367.29,367.58,12869.0,360.4415,361.0397,360.1767,360.4611,12869.0
2023-10-25 15:00:00,367.53,367.53,366.48,367.13,10591.0,360.4121,360.4121,359.3824,360.0198,10591.0
2023-10-25 15:10:00,367.21,367.31,366.6,366.95,6562.0,360.0983,360.1963,359.5001,359.8433,6562.0
2023-10-25 15:20:00,366.84,367.83,366.83,367.83,6769.0,359.7354,360.7063,359.7256,360.7063,6769.0
2023-10-25 15:30:00,367.93,368.34,367.68,367.7,6581.0,360.8043,361.2064,360.5592,360.5788,6581.0
2023-10-25 15:40:00,367.77,368.03,366.97,367.96,17879.0,360.6474,360.9024,359.8629,360.8337,17879.0
2023-10-25 15:50:00,367.88,368.54,366.72,367.52,60717.0,360.7553,361.4025,359.6178,360.4023,60717.0
2023-10-26 09:30:00,369.34,372.1,369.34,370.53,10274.0,362.187,364.8936,362.187,363.354,10274.0
2023-10-26 09:40:00,369.71,371.49,369.2,370.48,4717.0,362.5499,364.2954,362.0497,363.3049,4717.0
2023-10-26 09:50:00,370.25,372.63,370.07,371.65,5151.0,363.0794,365.4133,362.9029,364.4523,5151.0
2023-10-26 10:00:00,371.3,371.53,370.01,370.14,7360.0,364.1091,364.3346,362.844,362.9715,7360.0
2023-10-26 10:10:00,370.28,371.31,370.01,370.87,7425.0,363.1088,364.1189,362.844,363.6874,7425.0
2023-10-26 10:20:00,370.95,372.48,370.66,372.22,5814.0,363.7658,365.2662,363.4815,365.0112,5814.0
2023-10-26 10:30:00,371.93,372.02,370.27,370.58,3316.0,364.7269,364.8151,363.099,363.403,3316.0
2023-10-26 10:40:00,371.28,373.17,371.28,373.15,3647.0,364.0895,365.9428,364.0895,365.9232,3647.0
2023-10-26 10:50:00,373.37,375.94,373.31,374.74,10167.0,366.139,368.6592,366.0801,367.4824,10167.0
2023-10-26 11:00:00,375.29,375.29,374.23,374.89,23978.0,368.0218,368.0218,366.9823,367.6295,23978.0
2023-10-26 11:10:00,375.18,375.43,373.95,375.21,15553.0,367.9139,368.1591,366.7077,367.9433,15553.0
2023-10-26 11:20:00,375.21,375.48,374.21,374.75,10638.0,367.9433,368.2081,366.9627,367.4922,10638.0
2023-10-26 11:30:00,375.18,375.19,374.04,374.04,2001.0,367.9139,367.9237,366.796,366.796,2001.0
2023-10-26 11:40:00,373.95,373.96,372.26,372.37,1725.0,366.7077,366.7175,365.0505,365.1583,1725.0
2023-10-26 11:50:00,372.09,372.45,371.03,371.67,6528.0,364.8838,365.2368,363.8443,364.4719,6528.0
2023-10-26 12:00:00,371.5,371.72,370.73,371.04,1764.0,364.3052,364.5209,363.5501,363.8541,1764.0
2023-10-26 12:10:00,371.19,371.19,370.53,370.55,1588.0,364.0012,364.0012,363.354,363.3736,1588.0
2023-10-26 12:20:00,370.17,371.46,370.09,371.45,2590.0,363.0009,364.266,362.9225,364.2562,2590.0
2023-10-26 12:30:00,371.18,371.65,369.94,369.94,6127.0,363.9914,364.4523,362.7754,362.7754,6127.0
2023-10-26 12:40:00,370.41,371.17,369.63,370.2,8028.0,363.2363,363.9816,362.4714,363.0304,8028.0
2023-10-26 12:50:00,370.19,370.36,369.32,369.84,2700.0,363.0206,363.1873,362.1674,362.6773,2700.0
2023-10-26 13:00:00,369.38,371.42,369.38,370.32,3484.0,362.2262,364.2267,362.2262,363.148,3484.0
2023-10-26 13:10:00,370.5,371.43,370.4,371.38,2555.0,363.3246,364.2365,363.2265,364.1875,2555.0
2023-10-26 13:20:00,371.34,371.64,370.84,370.86,9263.0,364.1483,364.4425,363.658,363.6776,9263.0
2023-10-26 13:30:00,370.79,371.37,370.43,370.88,4002.0,363.6089,364.1777,363.2559,363.6972,4002.0
2023-10-26 13:40:00,370.69,372.12,370.69,371.98,1716.0,363.5109,364.9132,363.5109,364.7759,1716.0
2023-10-26 13:50:00,371.81,372.56,371.73,372.56,2865.0,364.6092,365.3447,364.5307,365.3447,2865.0
2023-10-26 14:00:00,372.51,372.9,372.29,372.75,4111.0,365.2956,365.6781,365.0799,365.531,4111.0
2023-10-26 14:10:00,372.74,373.16,372.45,372.49,7873.0,365.5212,365.933,365.2368,365.276,7873.0
2023-10-26 14:20:00,372.58,372.6,371.97,372.23,3219.0,365.3643,365.3839,364.7661,365.0211,3219.0
2023-10-26 14:30:00,372.47,373.27,372.47,372.69,3501.0,365.2564,366.0409,365.2564,365.4721,3501.0
2023-10-26 14:40:00,372.91,373.64,372.89,372.9,2733.0,365.6879,366.4037,365.6683,365.6781,2733.0
2023-10-26 14:50:00,372.98,373.64,372.68,373.54,3417.0,365.7565,366.4037,365.4623,366.3057,3417.0
2023-10-26 15:00:00,373.72,374.65,373.72,374.11,6209.0,366.4822,367.3942,366.4822,366.8646,6209.0
2023-10-26 15:10:00,374.17,374.17,373.37,373.67,5916.0,366.9235,366.9235,366.139,366.4332,5916.0
2023-10-26 15:20:00,373.25,373.29,372.61,372.61,3357.0,366.0213,366.0605,365.3937,365.3937,3357.0
2023-10-26 15:30:00,372.25,372.51,371.36,371.37,5726.0,365.0407,365.2956,364.1679,364.1777,5726.0
2023-10-26 15:40:00,371.23,371.23,369.56,370.15,10642.0,364.0404,364.0404,362.4028,362.9813,10642.0
2023-10-26 15:50:00,370.15,371.02,369.69,369.91,37131.0,362.9813,363.8345,362.5302,362.746,37131.0
2023-10-27 09:30:00,369.28,370.5,368.01,368.01,6898.0,362.1282,363.3246,360.8828,360.8828,6898.0
2023-10-27 09:40:00,369.33,370.21,368.17,369.94,10997.0,362.1772,363.0402,361.0397,362.7754,10997.0
2023-10-27 09:50:00,370.0,371.13,369.54,371.02,4391.0,362.8342,363.9424,362.3831,363.8345,4391.0
2023-10-27 10:00:00,370.8,372.03,370.2,370.8,6528.0,363.6187,364.8249,363.0304,363.6187,6528.0
2023-10-27 10:10:00,371.17,371.41,370.46,370.46,1000.0,363.9816,364.2169,363.2853,363.2853,1000.0
2023-10-27 10:20:00,370.27,371.77,370.07,370.95,4794.0,363.099,364.57,362.9029,363.7658,4794.0
2023-10-27 10:30:00,371.21,371.81,370.77,371.5,1502.0,364.0208,364.6092,363.5893,364.3052,1502.0
2023-10-27 10:40:00,370.96,371.61,370.96,371.09,3120.0,363.7756,364.4131,363.7756,363.9031,3120.0
2023-10-27 10:50:00,371.61,372.42,371.61,372.19,1551.0,364.4131,365.2074,364.4131,364.9818,1551.0
2023-10-27 11:00:00,371.94,372.01,371.35,371.75,2574.0,364.7367,364.8053,364.1581,364.5503,2574.0
2023-10-27 11:10:00,371.72,372.41,371.67,372.41,6700.0,364.5209,365.1976,364.4719,365.1976,6700.0
2023-10-27 11:20:00,372.59,372.67,371.92,372.42,9342.0,365.3741,365.4525,364.7171,365.2074,9342.0
2023-10-27 11:30:00,372.11,372.7,371.94,372.49,3049.0,364.9034,365.4819,364.7367,365.276,3049.0
2023-10-27 11:40:00,372.18,372.42,370.67,370.91,4894.0,364.972,365.2074,363.4913,363.7266,4894.0
2023-10-27 11:50:00,371.27,371.53,370.44,370.81,3131.0,364.0796,364.3346,363.2657,363.6286,3131.0
2023-10-27 12:00:00,370.8,370.8,369.15,370.32,5867.0,363.6187,363.6187,362.0007,363.148,5867.0
2023-10-27 12:10:00,369.98,369.98,369.14,369.65,1273.0,362.8146,362.8146,361.9909,362.491,1273.0
2023-10-27 12:20:00,369.55,369.77,368.51,369.18,4215.0,362.393,362.6087,361.3731,362.0301,4215.0
2023-10-27 12:30:00,369.27,370.03,368.73,369.79,4369.0,362.1184,362.8637,361.5888,362.6283,4369.0
2023-10-27 12:40:00,369.46,369.92,369.12,369.76,4573.0,362.3047,362.7558,361.9713,362.5989,4573.0
2023-10-27 12:50:00,369.12,369.67,369.04,369.35,646.0,361.9713,362.5106,361.8928,362.1968,646.0
2023-10-27 13:00:00,369.28,369.69,368.19,368.23,2407.0,362.1282,362.5302,361.0593,361.0985,2407.0
2023-10-27 13:10:00,368.37,368.62,367.22,367.22,3516.0,361.2358,361.481,360.1081,360.1081,3516.0
2023-10-27 13:20:00,367.83,367.89,367.23,367.58,3155.0,360.7063,360.7651,360.1179,360.4611,3155.0
2023-10-27 13:30:00,367.29,367.56,366.75,367.08,2602.0,360.1767,360.4415,359.6472,359.9708,2602.0
2023-10-27 13:40:00,366.72,367.23,366.46,367.0,2703.0,359.6178,360.1179,359.3628,359.8923,2703.0
2023-10-27 13:50:00,366.78,367.12,366.36,366.69,2402.0,359.6766,360.01,359.2647,359.5883,2402.0
2023-10-27 14:00:00,366.58,366.79,365.82,366.29,2345.0,359.4805,359.6864,358.7352,359.1961,2345.0
2023-10-27 14:10:00,366.13,366.49,365.7,366.12,4834.0,359.0392,359.3922,358.6175,359.0294,4834.0
2023-10-27 14:20:00,365.7,365.87,364.97,365.44,3288.0,358.6175,358.7842,357.9017,358.3626,3288.0
2023-10-27 14:30:00,365.22,366.54,365.22,366.35,3618.0,358.1468,359.4413,358.1468,359.2549,3618.0
2023-10-27 14:40:00,366.4,366.69,365.82,365.82,7675.0,359.304,359.5883,358.7352,358.7352,7675.0
2023-10-27 14:50:00,365.74,365.78,364.69,365.12,5747.0,358.6567,358.696,357.6271,358.0488,5747.0
2023-10-27 15:00:00,365.27,365.94,365.26,365.38,2489.0,358.1958,358.8529,358.186,358.3037,2489.0
2023-10-27 15:10:00,365.5,365.56,365.03,365.31,3401.0,358.4214,358.4802,357.9605,358.2351,3401.0
2023-10-27 15:20:00,365.48,365.92,365.06,365.79,6387.0,358.4018,358.8333,357.9899,358.7058,6387.0
2023-10-27 15:30:00,365.95,366.08,364.61,364.73,8599.0,358.8627,358.9902,357.5486,357.6663,8599.0
2023-10-27 15:40:00,364.72,365.74,364.65,365.74,14289.0,357.6565,358.6567,357.5879,358.6567,14289.0
2023-10-27 15:50:00,366.2,366.48,365.36,366.24,34319.0,359.1078,359.3824,358.2841,359.1471,34319.0
2023-10-30 09:30:00,370.47,371.93,366.68,369.0,5682.0,363.2951,364.7269,359.5785,361.8536,5682.0
2023-10-30 09:40:00,368.8,368.97,367.33,368.03,2950.0,361.6575,361.8242,360.216,360.9024,2950.0
2023-10-30 09:50:00,366.02,367.61,366.02,366.68,5618.0,358.9313,360.4905,358.9313,359.5785,5618.0
2023-10-30 10:00:00,367.1,367.92,367.1,367.61,2410.0,359.9904,360.7945,359.9904,360.4905,2410.0
2023-10-30 10:10:00,367.51,367.66,366.42,366.76,2491.0,360.3925,360.5396,359.3236,359.657,2491.0
2023-10-30 10:20:00,366.85,367.05,366.18,367.05,2239.0,359.7452,359.9414,359.0882,359.9414,2239.0
2023-10-30 10:30:00,366.78,366.78,365.57,366.35,3023.0,359.6766,359.6766,358.49,359.2549,3023.0
2023-10-30 10:40:00,366.6,366.82,365.87,365.96,4518.0,359.5001,359.7158,358.7842,358.8725,4518.0
2023-10-30 10:50:00,366.39,367.17,366.39,366.94,3017.0,359.2942,360.059,359.2942,359.8335,3017.0
2023-10-30 11:00:00,367.05,367.97,367.05,367.65,3550.0,359.9414,360.8436,359.9414,360.5298,3550.0
2023-10-30 11:10:00,367.52,367.84,367.19,367.43,3051.0,360.4023,360.7161,360.0787,360.314,3051.0
2023-10-30 11:20:00,367.35,367.74,366.93,367.61,5791.0,360.2356,360.618,359.8237,360.4905,5791.0
2023-10-30 11:30:00,367.74,368.54,367.5,367.9,2614.0,360.618,361.4025,360.3827,360.7749,2614.0
2023-10-30 11:40:00,367.87,368.34,367.61,367.88,1224.0,360.7455,361.2064,360.4905,360.7553,1224.0
2023-10-30 11:50:00,368.06,368.65,368.05,368.43,2300.0,360.9318,361.5104,360.922,361.2946,2300.0
2023-10-30 12:00:00,368.65,369.03,368.41,368.41,2161.0,361.5104,361.883,361.275,361.275,2161.0
2023-10-30 12:10:00,368.34,368.81,368.22,368.45,5494.0,361.2064,361.6673,361.0887,361.3143,5494.0
2023-10-30 12:20:00,368.0,368.2,367.51,367.51,3437.0,360.873,361.0691,360.3925,360.3925,3437.0
2023-10-30 12:30:00,367.56,368.04,367.35,367.79,6189.0,360.4415,360.9122,360.2356,360.667,6189.0
2023-10-30 12:40:00,367.9,367.9,366.6,367.17,7529.0,360.7749,360.7749,359.5001,360.059,7529.0
2023-10-30 12:50:00,366.86,367.23,366.36,366.71,14291.0,359.7551,360.1179,359.2647,359.608,14291.0
2023-10-30 13:00:00,366.86,368.17,366.85,368.0,2689.0,359.7551,361.0397,359.7452,360.873,2689.0
2023-10-30 13:10:00,367.89,368.83,367.89,368.6,1981.0,360.7651,361.6869,360.7651,361.4614,1981.0
2023-10-30 13:20:00,368.26,369.99,368.26,369.99,3281.0,361.1279,362.8244,361.1279,362.8244,3281.0
2023-10-30 13:30:00,370.18,370.52,369.76,369.98,3650.0,363.0108,363.3442,362.5989,362.8146,3650.0
2023-10-30 13:40:00,370.02,370.16,369.63,369.96,5928.0,362.8539,362.9911,362.4714,362.795,5928.0
2023-10-30 13:50:00,369.96,370.63,369.84,369.96,9546.0,362.795,363.452,362.6773,362.795,9546.0
2023-10-30 14:00:00,369.96,370.06,369.22,369.53,8573.0,362.795,362.8931,362.0693,362.3733,8573.0
2023-10-30 14:10:00,369.42,369.43,368.69,368.73,4321.0,362.2655,362.2753,361.5496,361.5888,4321.0
2023-10-30 14:20:00,368.98,369.38,368.68,369.09,3442.0,361.834,362.2262,361.5398,361.9419,3442.0
2023-10-30 14:30:00,369.19,370.04,369.19,369.78,6207.0,362.0399,362.8735,362.0399,362.6185,6207.0
2023-10-30 14:40:00,369.43,369.72,368.83,369.72,2892.0,362.2753,362.5597,361.6869,362.5597,2892.0
2023-10-30 14:50:00,369.76,369.77,369.06,369.11,6493.0,362.5989,362.6087,361.9124,361.9615,6493.0
2023-10-30 15:00:00,369.39,369.96,368.78,369.23,4105.0,362.2361,362.795,361.6379,362.0792,4105.0
2023-10-30 15:10:00,369.12,369.99,369.07,369.98,6128.0,361.9713,362.8244,361.9223,362.8146,6128.0
2023-10-30 15:20:00,369.89,370.0,369.03,369.23,6814.0,362.7264,362.8342,361.883,362.0792,6814.0
2023-10-30 15:30:00,369.36,369.96,369.2,369.77,8930.0,362.2066,362.795,362.0497,362.6087,8930.0
2023-10-30 15:40:00,369.83,370.05,369.48,369.6,12149.0,362.6675,362.8833,362.3243,362.442,12149.0
2023-10-30 15:50:00,369.6,369.64,368.96,369.5,47549.0,362.442,362.4812,361.8144,362.3439,47549.0
2023-10-31 09:30:00,366.36,368.57,365.61,365.66,35903.0,359.2647,361.4319,358.5293,358.5783,35903.0
2023-10-31 09:40:00,365.0,365.21,363.01,364.78,12928.0,357.9311,358.137,355.9796,357.7153,12928.0
2023-10-31 09:50:00,364.74,366.76,364.31,366.15,25923.0,357.6761,359.657,357.2544,359.0588,25923.0
2023-10-31 10:00:00,366.11,366.11,364.88,365.26,10091.0,359.0196,359.0196,357.8134,358.186,10091.0
2023-10-31 10:10:00,365.71,367.39,365.54,366.35,5362.0,358.6273,360.2748,358.4606,359.2549,5362.0
2023-10-31 10:20:00,366.35,366.61,365.43,365.75,5313.0,359.2549,359.5099,358.3527,358.6665,5313.0
2023-10-31 10:30:00,365.42,365.68,364.11,364.11,8006.0,358.3429,358.5979,357.0583,357.0583,8006.0
2023-10-31 10:40:00,364.25,364.66,362.94,363.67,48442.0,357.1956,357.5977,355.911,356.6268,48442.0
2023-10-31 10:50:00,363.79,364.31,362.49,363.44,28292.0,356.7445,357.2544,355.4697,356.4013,28292.0
2023-10-31 11:00:00,363.2,364.57,363.2,364.55,48856.0,356.1659,357.5094,356.1659,357.4898,48856.0
2023-10-31 11:10:00,364.48,364.48,363.09,363.94,29143.0,357.4211,357.4211,356.0581,356.8916,29143.0
2023-10-31 11:20:00,364.05,364.19,363.45,363.75,46689.0,356.9995,357.1368,356.4111,356.7053,46689.0
2023-10-31 11:30:00,364.28,365.84,363.97,365.84,52258.0,357.225,358.7548,356.921,358.7548,52258.0
2023-10-31 11:40:00,365.99,366.13,365.12,365.19,3870.0,358.9019,359.0392,358.0488,358.1174,3870.0
2023-10-31 11:50:00,365.36,366.71,365.06,366.46,4883.0,358.2841,359.608,357.9899,359.3628,4883.0
2023-10-31 12:00:00,366.72,367.0,365.94,366.9,11893.0,359.6178,359.8923,358.8529,359.7943,11893.0
2023-10-31 12:10:00,367.11,367.37,366.41,366.64,5230.0,360.0002,360.2552,359.3138,359.5393,5230.0
2023-10-31 12:20:00,366.4,367.44,365.92,367.44,5560.0,359.304,360.3238,358.8333,360.3238,5560.0
2023-10-31 12:30:00,367.05,368.0,366.32,367.19,11141.0,359.9414,360.873,359.2255,360.0787,11141.0
2023-10-31 12:40:00,367.15,368.0,367.1,367.7,2272.0,360.0394,360.873,359.9904,360.5788,2272.0
2023-10-31 12:50:00,367.95,367.95,366.84,366.97,3441.0,360.8239,360.8239,359.7354,359.8629,3441.0
2023-10-31 13:00:00,367.38,367.73,367.05,367.34,3989.0,360.265,360.6082,359.9414,360.2258,3989.0
2023-10-31 13:10:00,367.15,367.23,366.6,367.23,2887.0,360.0394,360.1179,359.5001,360.1179,2887.0
2023-10-31 13:20:00,367.36,367.6,366.97,367.21,3158.0,360.2454,360.4807,359.8629,360.0983,3158.0
2023-10-31 13:30:00,367.33,367.75,367.21,367.73,1813.0,360.216,360.6278,360.0983,360.6082,1813.0
2023-10-31 13:40:00,367.53,368.0,367.52,367.74,5134.0,360.4121,360.873,360.4023,360.618,5134.0
2023-10-31 13:50:00,367.67,368.79,367.66,368.78,2721.0,360.5494,361.6477,360.5396,361.6379,2721.0
2023-10-31 14:00:00,368.6,368.83,367.92,368.1,6762.0,361.4614,361.6869,360.7945,360.971,6762.0
2023-10-31 14:10:00,368.0,368.07,367.12,367.12,3329.0,360.873,360.9416,360.01,360.01,3329.0
2023-10-31 14:20:00,367.22,367.57,366.98,367.14,2747.0,360.1081,360.4513,359.8727,360.0296,2747.0
2023-10-31 14:30:00,367.4,367.73,367.13,367.29,2250.0,360.2846,360.6082,360.0198,360.1767,2250.0
2023-10-31 14:40:00,367.34,367.68,367.34,367.68,2593.0,360.2258,360.5592,360.2258,360.5592,2593.0
2023-10-31 14:50:00,367.5,368.25,367.11,368.04,15999.0,360.3827,361.1181,360.0002,360.9122,15999.0
2023-10-31 15:00:00,368.22,368.34,367.96,368.23,6123.0,361.0887,361.2064,360.8337,361.0985,6123.0
2023-10-31 15:10:00,368.27,368.41,367.98,368.3,12279.0,361.1377,361.275,360.8534,361.1672,12279.0
2023-10-31 15:20:00,368.35,368.38,367.9,368.16,6373.0,361.2162,361.2456,360.7749,361.0299,6373.0
2023-10-31 15:30:00,367.96,368.31,367.74,367.89,15715.0,360.8337,361.177,360.618,360.7651,15715.0
2023-10-31 15:40:00,367.82,368.35,367.71,368.23,22684.0,360.6965,361.2162,360.5886,361.0985,22684.0
2023-10-31 15:50:00,368.16,368.99,367.76,368.92,59926.0,361.0299,361.8438,360.6376,361.7752,59926.0
2023-11-01 09:30:00,369.62,369.89,362.89,363.53,34231.0,362.4616,362.7264,355.8619,356.4895,34231.0
2023-11-01 09:40:00,363.13,366.31,362.6,366.21,47203.0,356.0973,359.2157,355.5776,359.1176,47203.0
2023-11-01 09:50:00,366.19,367.97,366.19,367.97,12874.0,359.098,360.8436,359.098,360.8436,12874.0
2023-11-01 10:00:00,368.0,368.6,365.88,367.17,20325.0,360.873,361.4614,358.794,360.059,20325.0
2023-11-01 10:10:00,367.51,368.4,366.89,368.01,22800.0,360.3925,361.2652,359.7845,360.8828,22800.0
2023-11-01 10:20:00,367.99,368.71,367.73,368.56,6788.0,360.8632,361.5692,360.6082,361.4221,6788.0
2023-11-01 10:30:00,368.58,368.58,367.32,367.82,12869.0,361.4417,361.4417,360.2061,360.6965,12869.0
2023-11-01 10:40:00,368.06,368.42,367.46,367.72,18571.0,360.9318,361.2848,360.3434,360.5984,18571.0
2023-11-01 10:50:00,367.39,367.59,366.99,367.28,9746.0,360.2748,360.4709,359.8825,360.1669,9746.0
2023-11-01 11:00:00,367.06,367.3,366.77,367.06,7302.0,359.9512,360.1865,359.6668,359.9512,7302.0
2023-11-01 11:10:00,366.9,367.41,366.39,366.44,9808.0,359.7943,360.2944,359.2942,359.3432,9808.0
2023-11-01 11:20:00,366.51,366.68,365.66,366.43,15202.0,359.4118,359.5785,358.5783,359.3334,15202.0
2023-11-01 11:30:00,366.38,368.06,366.11,367.97,9263.0,359.2843,360.9318,359.0196,360.8436,9263.0
2023-11-01 11:40:00,367.97,368.13,366.81,367.71,19059.0,360.8436,361.0005,359.706,360.5886,19059.0
2023-11-01 11:50:00,367.69,367.82,367.12,367.7,6899.0,360.569,360.6965,360.01,360.5788,6899.0
2023-11-01 12:00:00,367.51,367.71,366.68,367.16,8872.0,360.3925,360.5886,359.5785,360.0492,8872.0
2023-11-01 12:10:00,367.53,367.59,366.36,366.69,5558.0,360.4121,360.4709,359.2647,359.5883,5558.0
2023-11-01 12:20:00,366.76,367.06,366.66,366.88,4634.0,359.657,359.9512,359.5589,359.7747,4634.0
2023-11-01 12:30:00,366.88,367.38,366.7,366.75,2825.0,359.7747,360.265,359.5982,359.6472,2825.0
2023-11-01 12:40:00,366.53,366.7,366.15,366.56,9099.0,359.4314,359.5982,359.0588,359.4609,9099.0
2023-11-01 12:50:00,366.5,366.99,366.27,366.92,8177.0,359.402,359.8825,359.1765,359.8139,8177.0
2023-11-01 13:00:00,366.92,367.18,366.56,366.56,12106.0,359.8139,360.0689,359.4609,359.4609,12106.0
2023-11-01 13:10:00,367.04,367.2,366.61,366.61,2862.0,359.9316,360.0885,359.5099,359.5099,2862.0
2023-11-01 13:20:00,366.73,366.93,365.8,365.8,4551.0,359.6276,359.8237,358.7156,358.7156,4551.0
2023-11-01 13:30:00,365.65,366.14,365.04,365.56,27611.0,358.5685,359.049,357.9703,358.4802,27611.0
2023-11-01 13:40:00,365.22,366.53,365.19,365.91,5147.0,358.1468,359.4314,358.1174,358.8235,5147.0
2023-11-01 13:50:00,365.97,366.63,365.78,365.85,6559.0,358.8823,359.5295,358.696,358.7646,6559.0
2023-11-01 14:00:00,366.93,367.32,365.97,366.15,6309.0,359.8237,360.2061,358.8823,359.0588,6309.0
2023-11-01 14:10:00,366.21,366.99,365.79,366.2,8930.0,359.1176,359.8825,358.7058,359.1078,8930.0
2023-11-01 14:20:00,365.98,367.07,365.98,367.06,6455.0,358.8921,359.961,358.8921,359.9512,6455.0
2023-11-01 14:30:00,367.28,368.61,366.23,366.25,16567.0,360.1669,361.4712,359.1373,359.1569,16567.0
2023-11-01 14:40:00,366.21,366.7,364.43,365.13,17741.0,359.1176,359.5982,357.3721,358.0586,17741.0
2023-11-01 14:50:00,364.9,367.89,364.9,367.73,8884.0,357.833,360.7651,357.833,360.6082,8884.0
2023-11-01 15:00:00,367.74,369.0,367.73,368.81,22160.0,360.618,361.8536,360.6082,361.6673,22160.0
2023-11-01 15:10:00,368.8,369.11,368.14,368.79,11545.0,361.6575,361.9615,361.0103,361.6477,11545.0
2023-11-01 15:20:00,368.79,369.26,368.16,368.9,56506.0,361.6477,362.1086,361.0299,361.7555,56506.0
2023-11-01 15:30:00,368.87,369.06,368.48,368.76,23313.0,361.7261,361.9124,361.3437,361.6183,23313.0
2023-11-01 15:40:00,368.8,369.34,368.47,368.97,45706.0,361.6575,362.187,361.3339,361.8242,45706.0
2023-11-01 15:50:00,368.96,370.52,368.56,370.5,90272.0,361.8144,363.3442,361.4221,363.3246,90272.0
2023-11-02 09:30:00,396.4,411.46,395.0,407.62,143127.0,388.723,403.4913,387.3501,399.7257,143127.0
2023-11-02 09:40:00,406.69,407.49,398.07,403.73,43386.0,398.8137,399.5982,390.3606,395.911,43386.0
2023-11-02 09:50:00,404.14,407.01,400.57,400.57,24778.0,396.3131,399.1275,392.8122,392.8122,24778.0
2023-11-02 10:00:00,401.09,402.99,397.71,399.41,30492.0,393.3221,395.1853,390.0076,391.6747,30492.0
2023-11-02 10:10:00,399.71,402.87,399.28,402.36,35316.0,391.9688,395.0677,391.5472,394.5675,35316.0
2023-11-02 10:20:00,401.88,404.6,401.6,402.83,20835.0,394.0968,396.7641,393.8222,395.0284,20835.0
2023-11-02 10:30:00,402.82,404.91,402.42,403.44,22441.0,395.0186,397.0681,394.6264,395.6266,22441.0
2023-11-02 10:40:00,403.35,405.0,402.96,404.96,20173.0,395.5384,397.1564,395.1559,397.1172,20173.0
2023-11-02 10:50:00,404.89,406.96,404.06,406.0,23187.0,397.0485,399.0784,396.2346,398.137,23187.0
2023-11-02 11:00:00,406.34,406.74,404.37,404.43,25023.0,398.4704,398.8627,396.5386,396.5974,25023.0
2023-11-02 11:10:00,404.54,406.18,403.94,403.98,16458.0,396.7053,398.3135,396.1169,396.1562,16458.0
2023-11-02 11:20:00,404.21,404.68,403.0,404.13,21152.0,396.3817,396.8426,395.1951,396.3032,21152.0
2023-11-02 11:30:00,404.02,404.57,403.22,403.22,17420.0,396.1954,396.7347,395.4109,395.4109,17420.0
2023-11-02 11:40:00,403.21,403.7,401.83,402.37,14181.0,395.4011,395.8816,394.0478,394.5773,14181.0
2023-11-02 11:50:00,401.88,402.06,400.25,400.65,13063.0,394.0968,394.2733,392.4984,392.8906,13063.0
2023-11-02 12:00:00,400.82,403.0,400.82,402.07,10312.0,393.0574,395.1951,393.0574,394.2831,10312.0
2023-11-02 12:10:00,401.97,402.64,400.5,401.69,26862.0,394.1851,394.8421,392.7435,393.9105,26862.0
2023-11-02 12:20:00,401.51,401.96,400.26,400.97,12782.0,393.734,394.1753,392.5082,393.2044,12782.0
2023-11-02 12:30:00,401.01,402.72,400.97,402.1,8895.0,393.2437,394.9206,393.2044,394.3126,8895.0
2023-11-02 12:40:00,402.5,402.88,401.34,401.47,4337.0,394.7048,395.0775,393.5673,393.6948,4337.0
2023-11-02 12:50:00,401.43,401.95,400.37,400.63,5535.0,393.6555,394.1655,392.6161,392.871,5535.0
2023-11-02 13:00:00,400.6,401.49,400.0,401.06,15010.0,392.8416,393.7144,392.2532,393.2927,15010.0
2023-11-02 13:10:00,401.39,402.35,401.24,402.19,5673.0,393.6163,394.5577,393.4692,394.4008,5673.0
2023-11-02 13:20:00,402.36,403.48,402.11,403.0,9642.0,394.5675,395.6658,394.3224,395.1951,9642.0
2023-11-02 13:30:00,403.29,404.45,403.29,403.98,11963.0,395.4795,396.6171,395.4795,396.1562,11963.0
2023-11-02 13:40:00,404.02,406.15,403.72,406.15,9164.0,396.1954,398.2841,395.9012,398.2841,9164.0
2023-11-02 13:50:00,405.91,407.59,405.14,407.31,12638.0,398.0488,399.6962,397.2937,399.4217,12638.0
2023-11-02 14:00:00,407.59,407.85,406.59,406.75,14823.0,399.6962,399.9512,398.7156,398.8725,14823.0
2023-11-02 14:10:00,406.77,407.11,405.89,405.89,8838.0,398.8921,399.2255,398.0292,398.0292,8838.0
2023-11-02 14:20:00,406.09,407.1,406.09,406.89,10004.0,398.2253,399.2157,398.2253,399.0098,10004.0
2023-11-02 14:30:00,406.63,406.71,405.77,406.25,10938.0,398.7548,398.8333,397.9115,398.3822,10938.0
2023-11-02 14:40:00,406.44,408.0,406.36,407.69,9744.0,398.5685,400.0983,398.4901,399.7943,9744.0
2023-11-02 14:50:00,408.02,408.74,407.65,408.74,11724.0,400.1179,400.824,399.7551,400.824,11724.0
2023-11-02 15:00:00,408.6,409.37,408.3,409.34,19342.0,400.6867,401.4418,400.3925,401.4123,19342.0
2023-11-02 15:10:00,409.21,409.35,407.8,408.15,16967.0,401.2849,401.4222,399.9022,400.2454,16967.0
2023-11-02 15:20:00,408.06,408.55,407.45,408.26,23263.0,400.1571,400.6376,399.5589,400.3533,23263.0
2023-11-02 15:30:00,408.08,408.11,406.56,406.65,18917.0,400.1767,400.2062,398.6862,398.7744,18917.0
2023-11-02 15:40:00,406.65,406.74,405.47,405.72,38757.0,398.7744,398.8627,397.6173,397.8625,38757.0
2023-11-02 15:50:00,405.69,405.81,404.03,404.6,86182.0,397.833,397.9507,396.2052,396.7641,86182.0
2023-11-03 09:30:00,411.4,411.88,408.77,410.05,18298.0,403.4325,403.9032,400.8534,402.1086,18298.0
2023-11-03 09:40:00,409.57,409.99,405.42,408.96,17461.0,401.6379,402.0498,397.5683,401.0397,17461.0
2023-11-03 09:50:00,409.0,412.0,408.58,411.8,12161.0,401.0789,404.0208,400.6671,403.8247,12161.0
2023-11-03 10:00:00,412.43,413.0,411.02,411.41,24685.0,404.4425,405.0015,403.0598,403.4423,24685.0
2023-11-03 10:10:00,410.91,410.91,407.31,407.31,7046.0,402.9519,402.9519,399.4217,399.4217,7046.0
2023-11-03 10:20:00,407.42,409.14,406.76,407.23,17038.0,399.5295,401.2162,398.8823,399.3432,17038.0
2023-11-03 10:30:00,406.94,406.94,404.78,404.78,3757.0,399.0588,399.0588,396.9407,396.9407,3757.0
2023-11-03 10:40:00,404.77,406.71,404.15,406.49,15692.0,396.9309,398.8333,396.3229,398.6175,15692.0
2023-11-03 10:50:00,406.43,406.73,404.61,406.12,7945.0,398.5587,398.8529,396.774,398.2547,7945.0
2023-11-03 11:00:00,406.02,406.97,405.34,405.34,9632.0,398.1566,399.0882,397.4898,397.4898,9632.0
2023-11-03 11:10:00,405.01,406.57,404.67,406.22,5624.0,397.1662,398.696,396.8328,398.3528,5624.0
2023-11-03 11:20:00,406.54,407.34,405.63,405.63,8545.0,398.6666,399.4511,397.7742,397.7742,8545.0
2023-11-03 11:30:00,405.59,405.59,403.84,404.31,5159.0,397.735,397.735,396.0189,396.4798,5159.0
2023-11-03 11:40:00,404.22,404.78,403.63,404.17,7332.0,396.3915,396.9407,395.8129,396.3425,7332.0
2023-11-03 11:50:00,404.31,404.82,402.9,403.16,8272.0,396.4798,396.9799,395.0971,395.352,8272.0
2023-11-03 12:00:00,403.03,405.07,403.02,405.0,8248.0,395.2246,397.225,395.2147,397.1564,8248.0
2023-11-03 12:10:00,405.03,405.11,403.64,404.27,9271.0,397.1858,397.2643,395.8227,396.4405,9271.0
2023-11-03 12:20:00,404.32,405.02,403.8,404.48,12461.0,396.4896,397.176,395.9796,396.6465,12461.0
2023-11-03 12:30:00,404.54,405.57,404.54,405.27,11323.0,396.7053,397.7154,396.7053,397.4212,11323.0
2023-11-03 12:40:00,405.2,405.41,404.75,405.2,11286.0,397.3525,397.5585,396.9112,397.3525,11286.0
2023-11-03 12:50:00,405.21,405.63,405.09,405.12,6546.0,397.3623,397.7742,397.2447,397.2741,6546.0
2023-11-03 13:00:00,405.23,405.62,405.06,405.12,7547.0,397.3819,397.7644,397.2152,397.2741,7547.0
2023-11-03 13:10:00,405.23,405.29,403.66,403.93,3508.0,397.3819,397.4408,395.8424,396.1071,3508.0
2023-11-03 13:20:00,403.93,404.13,403.03,403.8,5521.0,396.1071,396.3032,395.2246,395.9796,5521.0
2023-11-03 13:30:00,403.9,404.71,403.62,403.86,6004.0,396.0777,396.872,395.8031,396.0385,6004.0
2023-11-03 13:40:00,403.86,403.9,403.43,403.44,6526.0,396.0385,396.0777,395.6168,395.6266,6526.0
2023-11-03 13:50:00,403.47,404.86,403.22,404.44,10338.0,395.656,397.0191,395.4109,396.6072,10338.0
2023-11-03 14:00:00,404.46,404.47,403.02,403.34,3919.0,396.6269,396.6367,395.2147,395.5285,3919.0
2023-11-03 14:10:00,403.37,404.97,403.37,404.85,11401.0,395.558,397.127,395.558,397.0093,11401.0
2023-11-03 14:20:00,404.85,404.99,404.31,404.66,8565.0,397.0093,397.1466,396.4798,396.823,8565.0
2023-11-03 14:30:00,404.74,405.55,404.66,405.33,6801.0,396.9014,397.6957,396.823,397.48,6801.0
2023-11-03 14:40:00,405.51,406.37,405.51,406.15,13503.0,397.6565,398.4999,397.6565,398.2841,13503.0
2023-11-03 14:50:00,406.23,406.37,405.89,406.24,11701.0,398.3626,398.4999,398.0292,398.3724,11701.0
2023-11-03 15:00:00,406.11,406.24,403.59,404.25,28105.0,398.2449,398.3724,395.7737,396.4209,28105.0
2023-11-03 15:10:00,404.25,404.34,403.11,403.84,7555.0,396.4209,396.5092,395.303,396.0189,7555.0
2023-11-03 15:20:00,403.84,404.08,402.91,402.96,7130.0,396.0189,396.2542,395.1069,395.1559,7130.0
2023-11-03 15:30:00,402.98,403.72,402.51,402.75,25326.0,395.1755,395.9012,394.7146,394.95,25326.0
2023-11-03 15:40:00,402.79,402.8,400.92,401.01,15758.0,394.9892,394.999,393.1554,393.2437,15758.0
2023-11-03 15:50:00,400.94,401.61,400.35,400.89,69685.0,393.175,393.8321,392.5965,393.126,69685.0
2023-11-06 09:30:00,402.0,402.0,400.23,400.46,5532.0,394.2145,394.2145,392.4788,392.7043,5532.0
2023-11-06 09:40:00,399.98,400.95,399.19,400.63,6170.0,392.2336,393.1848,391.4589,392.871,6170.0
2023-11-06 09:50:00,401.27,403.02,400.53,403.02,6419.0,393.4986,395.2147,392.773,395.2147,6419.0
2023-11-06 10:00:00,402.35,405.36,402.08,405.36,12701.0,394.5577,397.5094,394.2929,397.5094,12701.0
2023-11-06 10:10:00,405.43,405.59,402.15,402.71,8702.0,397.5781,397.735,394.3616,394.9107,8702.0
2023-11-06 10:20:00,403.53,404.63,402.78,404.63,8333.0,395.7149,396.7936,394.9794,396.7936,8333.0
2023-11-06 10:30:00,404.62,404.62,403.4,404.14,3132.0,396.7838,396.7838,395.5874,396.3131,3132.0
2023-11-06 10:40:00,404.15,404.38,403.63,403.63,8656.0,396.3229,396.5484,395.8129,395.8129,8656.0
2023-11-06 10:50:00,403.5,404.02,403.0,403.97,2893.0,395.6854,396.1954,395.1951,396.1463,2893.0
2023-11-06 11:00:00,403.86,404.52,403.28,404.52,6742.0,396.0385,396.6857,395.4697,396.6857,6742.0
2023-11-06 11:10:00,404.41,404.92,403.83,404.87,5041.0,396.5778,397.0779,396.0091,397.0289,5041.0
2023-11-06 11:20:00,405.08,405.1,404.26,404.47,5603.0,397.2348,397.2545,396.4307,396.6367,5603.0
2023-11-06 11:30:00,404.12,404.12,403.32,403.32,5806.0,396.2934,396.2934,395.5089,395.5089,5806.0
2023-11-06 11:40:00,403.71,404.25,403.32,403.78,7770.0,395.8914,396.4209,395.5089,395.96,7770.0
2023-11-06 11:50:00,403.74,404.97,403.68,403.98,8431.0,395.9208,397.127,395.862,396.1562,8431.0
2023-11-06 12:00:00,404.27,404.63,403.86,404.14,3444.0,396.4405,396.7936,396.0385,396.3131,3444.0
2023-11-06 12:10:00,404.21,404.97,403.8,403.92,6027.0,396.3817,397.127,395.9796,396.0973,6027.0
2023-11-06 12:20:00,403.98,404.34,403.55,403.99,6321.0,396.1562,396.5092,395.7345,396.166,6321.0
2023-11-06 12:30:00,403.96,404.03,403.4,403.41,3327.0,396.1365,396.2052,395.5874,395.5972,3327.0
2023-11-06 12:40:00,403.52,403.86,402.74,403.41,5307.0,395.7051,396.0385,394.9402,395.5972,5307.0
2023-11-06 12:50:00,403.3,403.56,402.58,403.56,4470.0,395.4893,395.7443,394.7833,395.7443,4470.0
2023-11-06 13:00:00,403.62,403.67,403.07,403.33,2543.0,395.8031,395.8522,395.2638,395.5187,2543.0
2023-11-06 13:10:00,403.19,403.2,402.67,402.73,3298.0,395.3815,395.3913,394.8715,394.9304,3298.0
2023-11-06 13:20:00,402.64,403.13,402.1,403.13,4940.0,394.8421,395.3226,394.3126,395.3226,4940.0
2023-11-06 13:30:00,403.16,404.25,403.01,404.25,4856.0,395.352,396.4209,395.2049,396.4209,4856.0
2023-11-06 13:40:00,404.26,404.7,404.13,404.13,5470.0,396.4307,396.8622,396.3032,396.3032,5470.0
2023-11-06 13:50:00,404.08,404.09,403.32,403.57,5783.0,396.2542,396.264,395.5089,395.7541,5783.0
2023-11-06 14:00:00,403.74,404.16,403.63,403.77,5857.0,395.9208,396.3327,395.8129,395.9502,5857.0
2023-11-06 14:10:00,403.68,403.79,403.44,403.51,4757.0,395.862,395.9698,395.6266,395.6953,4757.0
2023-11-06 14:20:00,403.6,404.13,403.47,403.84,4765.0,395.7835,396.3032,395.656,396.0189,4765.0
2023-11-06 14:30:00,403.8,404.37,403.68,404.08,5537.0,395.9796,396.5386,395.862,396.2542,5537.0
2023-11-06 14:40:00,404.03,404.9,404.02,404.29,12306.0,396.2052,397.0583,396.1954,396.4601,12306.0
2023-11-06 14:50:00,404.21,405.07,404.07,404.87,4658.0,396.3817,397.225,396.2444,397.0289,4658.0
2023-11-06 15:00:00,404.78,405.09,404.67,404.89,6649.0,396.9407,397.2447,396.8328,397.0485,6649.0
2023-11-06 15:10:00,404.9,404.96,404.22,404.66,8568.0,397.0583,397.1172,396.3915,396.823,8568.0
2023-11-06 15:20:00,404.84,404.84,404.45,404.83,7095.0,396.9995,396.9995,396.6171,396.9897,7095.0
2023-11-06 15:30:00,404.77,405.19,404.43,405.06,11491.0,396.9309,397.3427,396.5974,397.2152,11491.0
2023-11-06 15:40:00,405.01,405.33,404.76,405.04,17989.0,397.1662,397.48,396.921,397.1956,17989.0
2023-11-06 15:50:00,404.96,406.43,404.54,406.13,59907.0,397.1172,398.5587,396.7053,398.2645,59907.0
2023-11-07 09:30:00,403.14,404.13,402.1,402.96,12033.0,395.3324,396.3032,394.3126,395.1559,12033.0
2023-11-07 09:40:00,402.28,403.07,401.31,402.66,4885.0,394.4891,395.2638,393.5379,394.8617,4885.0
2023-11-07 09:50:00,403.33,404.76,403.32,404.45,4239.0,395.5187,396.921,395.5089,396.6171,4239.0
2023-11-07 10:00:00,405.52,405.86,403.77,404.02,3847.0,397.6663,397.9997,395.9502,396.1954,3847.0
2023-11-07 10:10:00,403.78,404.55,403.24,404.54,2754.0,395.96,396.7151,395.4305,396.7053,2754.0
2023-11-07 10:20:00,404.58,405.21,404.54,404.86,4076.0,396.7445,397.3623,396.7053,397.0191,4076.0
2023-11-07 10:30:00,404.8,405.7,404.59,405.63,4562.0,396.9603,397.8428,396.7543,397.7742,4562.0
2023-11-07 10:40:00,406.09,407.73,405.46,407.73,4810.0,398.2253,399.8335,397.6075,399.8335,4810.0
2023-11-07 10:50:00,407.47,407.47,405.38,405.82,14202.0,399.5786,399.5786,397.529,397.9605,14202.0
2023-11-07 11:00:00,405.45,405.66,404.52,404.63,5281.0,397.5977,397.8036,396.6857,396.7936,5281.0
2023-11-07 11:10:00,404.53,405.25,404.53,404.75,4426.0,396.6955,397.4016,396.6955,396.9112,4426.0
2023-11-07 11:20:00,404.68,405.05,404.56,404.93,3501.0,396.8426,397.2054,396.7249,397.0878,3501.0
2023-11-07 11:30:00,405.47,406.47,405.32,405.71,4295.0,397.6173,398.5979,397.4702,397.8526,4295.0
2023-11-07 11:40:00,405.89,406.17,405.5,405.59,2359.0,398.0292,398.3037,397.6467,397.735,2359.0
2023-11-07 11:50:00,405.87,405.96,405.38,405.79,2524.0,398.0095,398.0978,397.529,397.9311,2524.0
2023-11-07 12:00:00,405.79,406.44,405.49,406.43,3291.0,397.9311,398.5685,397.6369,398.5587,3291.0
2023-11-07 12:10:00,406.26,406.78,405.85,406.25,4871.0,398.392,398.9019,397.9899,398.3822,4871.0
2023-11-07 12:20:00,405.97,406.96,405.87,406.88,2901.0,398.1076,399.0784,398.0095,399.0,2901.0
2023-11-07 12:30:00,407.02,407.11,406.32,406.59,12436.0,399.1373,399.2255,398.4508,398.7156,12436.0
2023-11-07 12:40:00,406.81,407.08,406.05,406.22,3371.0,398.9313,399.1961,398.1861,398.3528,3371.0
2023-11-07 12:50:00,406.39,406.77,405.71,406.38,4385.0,398.5195,398.8921,397.8526,398.5097,4385.0
2023-11-07 13:00:00,406.38,407.14,406.38,407.02,2801.0,398.5097,399.255,398.5097,399.1373,2801.0
2023-11-07 13:10:00,407.08,407.74,406.93,407.38,4810.0,399.1961,399.8433,399.049,399.4903,4810.0
2023-11-07 13:20:00,407.53,407.53,406.58,407.18,5144.0,399.6374,399.6374,398.7058,399.2942,5144.0
2023-11-07 13:30:00,406.84,407.18,406.73,406.95,2355.0,398.9608,399.2942,398.8529,399.0686,2355.0
2023-11-07 13:40:00,407.03,407.11,406.46,406.76,3358.0,399.1471,399.2255,398.5881,398.8823,3358.0
2023-11-07 13:50:00,406.82,406.96,405.58,406.08,2163.0,398.9412,399.0784,397.7252,398.2155,2163.0
2023-11-07 14:00:00,406.15,406.43,405.81,406.39,2320.0,398.2841,398.5587,397.9507,398.5195,2320.0
2023-11-07 14:10:00,406.52,407.19,406.52,406.86,19932.0,398.647,399.304,398.647,398.9804,19932.0
2023-11-07 14:20:00,407.09,407.69,407.09,407.12,10150.0,399.2059,399.7943,399.2059,399.2353,10150.0
2023-11-07 14:30:00,407.01,407.02,406.27,406.52,2938.0,399.1275,399.1373,398.4018,398.647,2938.0
2023-11-07 14:40:00,406.31,407.3,406.31,407.17,5179.0,398.441,399.4119,398.441,399.2844,5179.0
2023-11-07 14:50:00,407.31,407.33,406.97,407.24,6430.0,399.4217,399.4413,399.0882,399.353,6430.0
2023-11-07 15:00:00,407.16,407.62,407.14,407.24,9381.0,399.2746,399.7257,399.255,399.353,9381.0
2023-11-07 15:10:00,407.39,407.63,407.14,407.63,6560.0,399.5001,399.7355,399.255,399.7355,6560.0
2023-11-07 15:20:00,407.42,408.11,407.23,408.11,7030.0,399.5295,400.2062,399.3432,400.2062,7030.0
2023-11-07 15:30:00,408.08,408.58,407.61,408.35,12492.0,400.1767,400.6671,399.7159,400.4415,12492.0
2023-11-07 15:40:00,408.45,408.84,408.29,408.4,11634.0,400.5396,400.922,400.3827,400.4906,11634.0
2023-11-07 15:50:00,408.44,408.44,406.93,407.07,43883.0,400.5298,400.5298,399.049,399.1863,43883.0
2023-11-08 09:30:00,409.73,413.03,407.78,412.46,12738.0,401.7948,405.0309,399.8826,404.4719,12738.0
2023-11-08 09:40:00,412.36,414.76,411.99,412.87,12437.0,404.3739,406.7274,404.011,404.874,12437.0
2023-11-08 09:50:00,412.52,414.04,412.11,413.76,11434.0,404.5308,406.0213,404.1287,405.7467,11434.0
2023-11-08 10:00:00,413.81,414.42,413.28,414.24,10810.0,405.7958,406.394,405.276,406.2174,10810.0
2023-11-08 10:10:00,414.26,414.26,412.75,413.23,6347.0,406.2371,406.2371,404.7563,405.227,6347.0
2023-11-08 10:20:00,412.66,412.78,411.84,412.06,7687.0,404.668,404.7857,403.8639,404.0797,7687.0
2023-11-08 10:30:00,412.25,412.86,411.53,412.4,7820.0,404.266,404.8642,403.5599,404.4131,7820.0
2023-11-08 10:40:00,412.43,412.53,411.23,411.4,5003.0,404.4425,404.5406,403.2657,403.4325,5003.0
2023-11-08 10:50:00,411.53,411.53,410.03,410.53,4878.0,403.5599,403.5599,402.089,402.5793,4878.0
2023-11-08 11:00:00,410.44,411.23,410.44,410.93,4256.0,402.491,403.2657,402.491,402.9716,4256.0
2023-11-08 11:10:00,410.7,411.17,410.48,411.15,2372.0,402.746,403.2069,402.5303,403.1873,2372.0
2023-11-08 11:20:00,410.94,410.98,409.96,410.59,2802.0,402.9814,403.0206,402.0203,402.6381,2802.0
2023-11-08 11:30:00,410.53,410.92,409.69,410.02,7145.0,402.5793,402.9617,401.7556,402.0792,7145.0
2023-11-08 11:40:00,410.19,411.58,410.14,411.28,3692.0,402.2459,403.609,402.1969,403.3148,3692.0
2023-11-08 11:50:00,411.1,411.14,410.23,410.23,3271.0,403.1383,403.1775,402.2851,402.2851,3271.0
2023-11-08 12:00:00,410.24,410.85,409.6,409.75,5323.0,402.2949,402.8931,401.6673,401.8144,5323.0
2023-11-08 12:10:00,409.75,410.17,409.42,409.72,4387.0,401.8144,402.2263,401.4908,401.785,4387.0
2023-11-08 12:20:00,410.21,410.4,409.58,409.86,2254.0,402.2655,402.4518,401.6477,401.9223,2254.0
2023-11-08 12:30:00,409.99,410.53,409.75,410.53,2752.0,402.0498,402.5793,401.8144,402.5793,2752.0
2023-11-08 12:40:00,410.31,410.67,410.05,410.67,2782.0,402.3636,402.7166,402.1086,402.7166,2782.0
2023-11-08 12:50:00,410.8,411.21,410.61,411.15,8465.0,402.8441,403.2461,402.6578,403.1873,8465.0
2023-11-08 13:00:00,411.35,412.09,411.08,411.82,3359.0,403.3834,404.1091,403.1186,403.8443,3359.0
2023-11-08 13:10:00,411.52,411.62,410.64,411.25,13018.0,403.5501,403.6482,402.6872,403.2854,13018.0
2023-11-08 13:20:00,411.26,411.63,411.21,411.22,2214.0,403.2952,403.658,403.2461,403.2559,2214.0
2023-11-08 13:30:00,411.47,411.63,411.15,411.44,2757.0,403.5011,403.658,403.1873,403.4717,2757.0
2023-11-08 13:40:00,411.52,411.6,410.65,410.66,6783.0,403.5501,403.6286,402.697,402.7068,6783.0
2023-11-08 13:50:00,410.82,411.51,410.73,411.5,3247.0,402.8637,403.5403,402.7754,403.5305,3247.0
2023-11-08 14:00:00,411.65,411.84,411.52,411.53,2529.0,403.6776,403.8639,403.5501,403.5599,2529.0
2023-11-08 14:10:00,411.71,411.83,411.51,411.53,2746.0,403.7364,403.8541,403.5403,403.5599,2746.0
2023-11-08 14:20:00,411.57,411.57,411.05,411.14,6590.0,403.5992,403.5992,403.0892,403.1775,6590.0
2023-11-08 14:30:00,411.25,412.61,411.13,412.61,11615.0,403.2854,404.619,403.1677,404.619,11615.0
2023-11-08 14:40:00,412.27,412.6,411.8,411.8,15276.0,404.2856,404.6092,403.8247,403.8247,15276.0
2023-11-08 14:50:00,411.82,412.12,411.68,411.79,9757.0,403.8443,404.1385,403.707,403.8149,9757.0
2023-11-08 15:00:00,411.9,412.06,411.38,411.38,7494.0,403.9228,404.0797,403.4128,403.4128,7494.0
2023-11-08 15:10:00,411.42,411.52,410.75,411.21,13898.0,403.4521,403.5501,402.795,403.2461,13898.0
2023-11-08 15:20:00,411.15,411.56,410.98,411.09,7922.0,403.1873,403.5894,403.0206,403.1285,7922.0
2023-11-08 15:30:00,411.15,411.64,410.88,411.5,11203.0,403.1873,403.6678,402.9225,403.5305,11203.0
2023-11-08 15:40:00,411.6,412.54,411.4,411.4,13573.0,403.6286,404.5504,403.4325,403.4325,13573.0
2023-11-08 15:50:00,411.34,412.06,410.39,410.66,49459.0,403.3736,404.0797,402.442,402.7068,49459.0
2023-11-09 09:30:00,415.04,417.45,414.54,416.57,14635.0,407.002,409.3653,406.5116,408.5023,14635.0
2023-11-09 09:40:00,416.55,419.02,416.04,418.48,19113.0,408.4827,410.9049,407.9826,410.3753,19113.0
2023-11-09 09:50:00,417.82,418.56,417.43,418.5,9226.0,409.7281,410.4538,409.3457,410.3949,9226.0
2023-11-09 10:00:00,418.98,419.26,418.39,418.81,5954.0,410.8656,411.1402,410.2871,410.6989,5954.0
2023-11-09 10:10:00,418.77,420.3,418.76,418.85,10191.0,410.6597,412.1601,410.6499,410.7382,10191.0
2023-11-09 10:20:00,418.24,419.4,418.24,419.3,5684.0,410.14,411.2775,410.14,411.1795,5684.0
2023-11-09 10:30:00,419.35,420.98,419.35,420.47,20238.0,411.2285,412.8269,411.2285,412.3268,20238.0
2023-11-09 10:40:00,420.44,421.2,420.33,420.9,12201.0,412.2974,413.0427,412.1895,412.7485,12201.0
2023-11-09 10:50:00,420.72,421.38,420.26,421.15,17729.0,412.572,413.2192,412.1209,412.9936,17729.0
2023-11-09 11:00:00,421.13,422.18,420.94,421.73,6378.0,412.974,414.0037,412.7877,413.5624,6378.0
2023-11-09 11:10:00,421.73,421.88,421.35,421.35,8528.0,413.5624,413.7095,413.1897,413.1897,8528.0
2023-11-09 11:20:00,421.39,422.17,420.94,421.75,12941.0,413.229,413.9939,412.7877,413.582,12941.0
2023-11-09 11:30:00,421.88,422.07,420.27,420.38,7783.0,413.7095,413.8958,412.1307,412.2385,7783.0
2023-11-09 11:40:00,420.38,421.34,420.37,420.63,3512.0,412.2385,413.1799,412.2287,412.4837,3512.0
2023-11-09 11:50:00,420.47,420.9,420.18,420.59,2701.0,412.3268,412.7485,412.0424,412.4445,2701.0
2023-11-09 12:00:00,420.26,420.26,418.54,419.03,12612.0,412.1209,412.1209,410.4342,410.9147,12612.0
2023-11-09 12:10:00,418.84,419.27,418.83,419.25,2382.0,410.7284,411.15,410.7186,411.1304,2382.0
2023-11-09 12:20:00,419.22,420.27,418.83,418.88,24835.0,411.101,412.1307,410.7186,410.7676,24835.0
2023-11-09 12:30:00,419.33,419.64,418.62,419.37,5505.0,411.2089,411.5129,410.5126,411.2481,5505.0
2023-11-09 12:40:00,419.03,419.4,418.71,419.31,4304.0,410.9147,411.2775,410.6009,411.1893,4304.0
2023-11-09 12:50:00,419.68,419.92,419.38,419.69,3394.0,411.5521,411.7874,411.2579,411.5619,3394.0
2023-11-09 13:00:00,419.69,419.97,416.79,416.91,7063.0,411.5619,411.8365,408.7181,408.8357,7063.0
2023-11-09 13:10:00,416.83,418.86,416.83,418.19,5123.0,408.7573,410.748,408.7573,410.0909,5123.0
2023-11-09 13:20:00,417.81,418.91,417.81,418.62,3656.0,409.7183,410.797,409.7183,410.5126,3656.0
2023-11-09 13:30:00,418.44,418.6,417.25,417.95,8684.0,410.3361,410.493,409.1692,409.8556,8684.0
2023-11-09 13:40:00,417.95,418.14,417.34,417.88,4976.0,409.8556,410.0419,409.2574,409.787,4976.0
2023-11-09 13:50:00,417.73,417.95,417.01,417.44,9917.0,409.6399,409.8556,408.9338,409.3555,9917.0
2023-11-09 14:00:00,417.15,417.15,416.26,416.82,6557.0,409.0711,409.0711,408.1983,408.7475,6557.0
2023-11-09 14:10:00,416.5,416.5,415.4,415.7,5837.0,408.4337,408.4337,407.355,407.6492,5837.0
2023-11-09 14:20:00,415.39,415.77,415.1,415.28,7881.0,407.3452,407.7178,407.0608,407.2373,7881.0
2023-11-09 14:30:00,415.24,415.34,413.89,414.19,10264.0,407.1981,407.2961,405.8742,406.1684,10264.0
2023-11-09 14:40:00,413.97,413.97,412.81,413.36,9757.0,405.9527,405.9527,404.8151,405.3545,9757.0
2023-11-09 14:50:00,413.23,413.23,411.2,411.44,10191.0,405.227,405.227,403.2363,403.4717,10191.0
2023-11-09 15:00:00,411.43,412.37,410.85,412.19,20751.0,403.4619,404.3837,402.8931,404.2072,20751.0
2023-11-09 15:10:00,412.37,413.3,412.36,413.3,7962.0,404.3837,405.2957,404.3739,405.2957,7962.0
2023-11-09 15:20:00,413.42,413.53,413.0,413.09,9570.0,405.4133,405.5212,405.0015,405.0897,9570.0
2023-11-09 15:30:00,413.33,413.51,412.39,412.56,6508.0,405.3251,405.5016,404.4033,404.57,6508.0
2023-11-09 15:40:00,412.56,413.16,412.34,412.69,5414.0,404.57,405.1584,404.3542,404.6975,5414.0
2023-11-09 15:50:00,412.75,413.44,412.75,413.14,22233.0,404.7563,405.4329,404.7563,405.1388,22233.0
2023-11-10 09:30:00,413.78,415.1,412.95,415.1,8640.0,407.1981,408.4971,406.3813,408.4971,8640.0
2023-11-10 09:40:00,415.64,417.08,414.86,415.69,2727.0,409.0285,410.4456,408.2609,409.0777,2727.0
2023-11-10 09:50:00,415.56,415.87,414.15,415.76,7337.0,408.9498,409.2548,407.5622,409.1466,7337.0
2023-11-10 10:00:00,415.76,416.35,415.37,415.8,2540.0,409.1466,409.7272,408.7628,409.1859,2540.0
2023-11-10 10:10:00,414.98,415.46,414.23,415.22,3082.0,408.379,408.8514,407.6409,408.6152,3082.0
2023-11-10 10:20:00,415.31,415.81,414.47,414.47,2869.0,408.7037,409.1958,407.8771,407.8771,2869.0
2023-11-10 10:30:00,414.47,414.55,413.6,414.07,5201.0,407.8771,407.9558,407.0209,407.4835,5201.0
2023-11-10 10:40:00,413.92,415.01,413.56,414.72,9925.0,407.3358,408.4085,406.9816,408.1231,9925.0
2023-11-10 10:50:00,414.54,414.93,413.73,414.93,7902.0,407.946,408.3298,407.1489,408.3298,7902.0
2023-11-10 11:00:00,414.92,416.63,414.66,416.63,6862.0,408.3199,410.0027,408.0641,410.0027,6862.0
2023-11-10 11:10:00,416.39,416.66,415.58,416.66,4590.0,409.7666,410.0323,408.9694,410.0323,4590.0
2023-11-10 11:20:00,416.33,416.92,416.17,416.53,3019.0,409.7075,410.2881,409.5501,409.9043,3019.0
2023-11-10 11:30:00,416.42,417.14,416.42,417.02,11194.0,409.7961,410.5046,409.7961,410.3865,11194.0
2023-11-10 11:40:00,417.08,417.24,416.01,416.36,3493.0,410.4456,410.603,409.3926,409.737,3493.0
2023-11-10 11:50:00,416.73,416.82,416.37,416.6,1403.0,410.1012,410.1897,409.7469,409.9732,1403.0
2023-11-10 12:00:00,417.1,417.47,416.69,416.89,1312.0,410.4653,410.8294,410.0618,410.2586,1312.0
2023-11-10 12:10:00,416.91,416.91,416.28,416.35,1364.0,410.2783,410.2783,409.6583,409.7272,1364.0
2023-11-10 12:20:00,416.36,416.39,415.94,415.94,3798.0,409.737,409.7666,409.3237,409.3237,3798.0
2023-11-10 12:30:00,416.03,417.42,416.02,417.19,8046.0,409.4123,410.7802,409.4024,410.5538,8046.0
2023-11-10 12:40:00,416.93,417.51,416.9,417.03,2954.0,410.298,410.8687,410.2684,410.3964,2954.0
2023-11-10 12:50:00,417.05,418.19,417.01,417.52,4550.0,410.4161,411.5379,410.3767,410.8786,4550.0
2023-11-10 13:00:00,417.62,417.75,417.33,417.75,2017.0,410.977,411.1049,410.6916,411.1049,2017.0
2023-11-10 13:10:00,417.08,417.08,416.31,416.85,4665.0,410.4456,410.4456,409.6878,410.2192,4665.0
2023-11-10 13:20:00,416.84,418.32,416.39,417.72,2739.0,410.2094,411.6659,409.7666,411.0754,2739.0
2023-11-10 13:30:00,417.89,418.36,417.73,418.19,3546.0,411.2427,411.7052,411.0852,411.5379,3546.0
2023-11-10 13:40:00,418.23,418.97,418.0,418.27,11714.0,411.5773,412.3055,411.3509,411.6167,11714.0
2023-11-10 13:50:00,418.11,418.56,417.99,418.35,2134.0,411.4592,411.902,411.3411,411.6954,2134.0
2023-11-10 14:00:00,418.54,418.73,418.3,418.65,2899.0,411.8824,412.0693,411.6462,411.9906,2899.0
2023-11-10 14:10:00,418.85,419.32,418.41,418.41,4842.0,412.1874,412.65,411.7544,411.7544,4842.0
2023-11-10 14:20:00,418.49,419.04,418.49,418.75,1526.0,411.8332,412.3744,411.8332,412.089,1526.0
2023-11-10 14:30:00,418.92,419.14,418.66,419.04,2058.0,412.2563,412.4728,412.0004,412.3744,2058.0
2023-11-10 14:40:00,419.03,419.2,418.88,419.16,1719.0,412.3646,412.5319,412.217,412.4925,1719.0
2023-11-10 14:50:00,419.17,419.77,419.09,419.54,4861.0,412.5023,413.0928,412.4236,412.8665,4861.0
2023-11-10 15:00:00,419.46,419.5,418.69,419.11,10466.0,412.7877,412.8271,412.03,412.4433,10466.0
2023-11-10 15:10:00,419.14,419.54,418.82,419.54,9084.0,412.4728,412.8665,412.1579,412.8665,9084.0
2023-11-10 15:20:00,419.29,419.83,419.02,419.71,4397.0,412.6204,413.1518,412.3547,413.0337,4397.0
2023-11-10 15:30:00,419.71,419.96,419.24,419.58,5288.0,413.0337,413.2798,412.5712,412.9058,5288.0
2023-11-10 15:40:00,419.73,420.23,419.53,419.53,6641.0,413.0534,413.5455,412.8566,412.8566,6641.0
2023-11-10 15:50:00,419.87,420.31,419.34,419.45,20469.0,413.1912,413.6242,412.6696,412.7779,20469.0
2023-11-13 09:30:00,417.68,420.16,415.97,419.67,10674.0,411.036,413.4766,409.3532,412.9944,10674.0
2023-11-13 09:40:00,419.7,419.96,418.42,419.35,7000.0,413.0239,413.2798,411.7643,412.6795,7000.0
2023-11-13 09:50:00,418.83,420.82,418.83,420.34,6306.0,412.1677,414.1261,412.1677,413.6537,6306.0
2023-11-13 10:00:00,420.19,420.48,418.28,418.94,5796.0,413.5061,413.7915,411.6265,412.276,5796.0
2023-11-13 10:10:00,418.68,419.24,417.76,418.52,6127.0,412.0201,412.5712,411.1148,411.8627,6127.0
2023-11-13 10:20:00,418.41,418.47,417.17,417.46,8469.0,411.7544,411.8135,410.5342,410.8195,8469.0
2023-11-13 10:30:00,417.5,418.34,416.99,417.48,3129.0,410.8589,411.6855,410.357,410.8392,3129.0
2023-11-13 10:40:00,417.31,419.48,417.31,419.48,3252.0,410.6719,412.8074,410.6719,412.8074,3252.0
2023-11-13 10:50:00,419.48,420.27,419.47,419.73,2969.0,412.8074,413.5848,412.7976,413.0534,2969.0
2023-11-13 11:00:00,419.73,419.96,418.7,418.94,3816.0,413.0534,413.2798,412.0398,412.276,3816.0
2023-11-13 11:10:00,418.75,418.91,418.11,418.42,2554.0,412.089,412.2465,411.4592,411.7643,2554.0
2023-11-13 11:20:00,418.15,419.7,417.97,419.47,5374.0,411.4986,413.0239,411.3214,412.7976,5374.0
2023-11-13 11:30:00,419.65,419.99,419.45,419.91,4968.0,412.9747,413.3093,412.7779,413.2306,4968.0
2023-11-13 11:40:00,419.01,420.92,419.01,420.92,1704.0,412.3449,414.2245,412.3449,414.2245,1704.0
2023-11-13 11:50:00,421.24,421.54,420.92,420.93,3052.0,414.5394,414.8346,414.2245,414.2343,3052.0
2023-11-13 12:00:00,421.02,421.32,420.72,420.92,2145.0,414.3229,414.6181,414.0277,414.2245,2145.0
2023-11-13 12:10:00,420.8,421.2,420.35,420.84,7002.0,414.1064,414.5,413.6636,414.1458,7002.0
2023-11-13 12:20:00,420.76,421.43,420.68,421.23,1702.0,414.067,414.7264,413.9883,414.5296,1702.0
2023-11-13 12:30:00,420.93,421.32,420.93,421.0,2355.0,414.2343,414.6181,414.2343,414.3032,2355.0
2023-11-13 12:40:00,421.08,421.19,420.79,421.12,2768.0,414.382,414.4902,414.0966,414.4213,2768.0
2023-11-13 12:50:00,421.27,421.64,421.22,421.5,2482.0,414.5689,414.933,414.5197,414.7953,2482.0
2023-11-13 13:00:00,421.48,421.48,420.6,420.8,1209.0,414.7756,414.7756,413.9096,414.1064,1209.0
2023-11-13 13:10:00,420.75,421.13,420.65,420.88,2497.0,414.0572,414.4312,413.9588,414.1851,2497.0
2023-11-13 13:20:00,420.63,420.87,420.31,420.31,1492.0,413.9391,414.1753,413.6242,413.6242,1492.0
2023-11-13 13:30:00,419.98,419.98,419.56,419.56,2055.0,413.2995,413.2995,412.8861,412.8861,2055.0
2023-11-13 13:40:00,419.78,420.37,419.74,420.26,2370.0,413.1026,413.6832,413.0633,413.575,2370.0
2023-11-13 13:50:00,420.34,420.39,420.04,420.07,1075.0,413.6537,413.7029,413.3585,413.388,1075.0
2023-11-13 14:00:00,419.87,420.12,419.83,420.12,800.0,413.1912,413.4372,413.1518,413.4372,800.0
2023-11-13 14:10:00,420.24,420.24,419.6,419.69,2230.0,413.5553,413.5553,412.9255,413.0141,2230.0
2023-11-13 14:20:00,419.48,420.21,419.34,420.18,2616.0,412.8074,413.5258,412.6696,413.4963,2616.0
2023-11-13 14:30:00,420.16,420.85,420.15,420.85,1388.0,413.4766,414.1556,413.4667,414.1556,1388.0
2023-11-13 14:40:00,420.56,420.77,420.15,420.19,1526.0,413.8702,414.0769,413.4667,413.5061,1526.0
2023-11-13 14:50:00,420.21,420.41,419.94,420.11,4697.0,413.5258,413.7226,413.2601,413.4274,4697.0
2023-11-13 15:00:00,419.86,419.92,419.37,419.45,3213.0,413.1814,413.2404,412.6992,412.7779,3213.0
2023-11-13 15:10:00,419.45,420.44,419.36,420.44,6131.0,412.7779,413.7521,412.6893,413.7521,6131.0
2023-11-13 15:20:00,419.98,420.7,419.98,420.38,4441.0,413.2995,414.008,413.2995,413.6931,4441.0
2023-11-13 15:30:00,420.71,420.71,420.12,420.28,3807.0,414.0178,414.0178,413.4372,413.5947,3807.0
2023-11-13 15:40:00,420.31,420.39,419.98,420.3,5905.0,413.6242,413.7029,413.2995,413.6144,5905.0
2023-11-13 15:50:00,420.11,420.11,419.32,419.4,24777.0,413.4274,413.4274,412.65,412.7287,24777.0
2023-11-14 09:30:00,425.39,428.0,422.36,427.8,16759.0,418.6234,421.1919,415.6416,420.9951,16759.0
2023-11-14 09:40:00,427.78,427.78,426.31,427.26,4841.0,420.9754,420.9754,419.5288,420.4637,4841.0
2023-11-14 09:50:00,427.52,427.88,426.67,427.63,4225.0,420.7195,421.0738,419.883,420.8278,4225.0
2023-11-14 10:00:00,427.35,429.25,427.35,428.97,5779.0,420.5522,422.422,420.5522,422.1465,5779.0
2023-11-14 10:10:00,428.85,429.57,428.59,429.05,3558.0,422.0284,422.7369,421.7725,422.2252,3558.0
2023-11-14 10:20:00,429.33,431.78,429.09,431.78,9064.0,422.5007,424.9118,422.2645,424.9118,9064.0
2023-11-14 10:30:00,431.51,432.41,431.13,432.29,8770.0,424.646,425.5317,424.2721,425.4136,8770.0
2023-11-14 10:40:00,432.06,432.73,431.6,432.0,5535.0,425.1873,425.8466,424.7346,425.1283,5535.0
2023-11-14 10:50:00,431.64,432.14,430.93,431.32,4553.0,424.774,425.266,424.0753,424.4591,4553.0
2023-11-14 11:00:00,430.93,431.03,430.22,430.89,4002.0,424.0753,424.1737,423.3766,424.0359,4002.0
2023-11-14 11:10:00,430.7,431.23,430.16,430.21,7222.0,423.8489,424.3705,423.3175,423.3667,7222.0
2023-11-14 11:20:00,429.93,430.55,429.92,430.28,3898.0,423.0912,423.7013,423.0813,423.4356,3898.0
2023-11-14 11:30:00,430.25,431.66,430.24,430.65,5240.0,423.4061,424.7937,423.3962,423.7997,5240.0
2023-11-14 11:40:00,430.52,430.52,429.06,429.13,4836.0,423.6718,423.6718,422.235,422.3039,4836.0
2023-11-14 11:50:00,428.67,428.97,428.22,428.67,3893.0,421.8512,422.1465,421.4084,421.8512,3893.0
2023-11-14 12:00:00,428.74,429.57,428.52,429.08,9135.0,421.9201,422.7369,421.7036,422.2547,9135.0
2023-11-14 12:10:00,428.79,428.81,428.34,428.81,1832.0,421.9693,421.989,421.5265,421.989,1832.0
2023-11-14 12:20:00,428.34,428.66,428.23,428.64,1603.0,421.5265,421.8414,421.4182,421.8217,1603.0
2023-11-14 12:30:00,428.56,428.71,428.21,428.47,2083.0,421.743,421.8906,421.3985,421.6544,2083.0
2023-11-14 12:40:00,428.65,429.39,428.59,429.39,2329.0,421.8315,422.5598,421.7725,422.5598,2329.0
2023-11-14 12:50:00,429.29,429.67,429.18,429.5,4457.0,422.4614,422.8353,422.3531,422.668,4457.0
2023-11-14 13:00:00,429.48,430.43,429.48,429.91,8997.0,422.6483,423.5832,422.6483,423.0715,8997.0
2023-11-14 13:10:00,429.89,430.34,429.88,429.96,1942.0,423.0518,423.4947,423.042,423.1207,1942.0
2023-11-14 13:20:00,430.25,430.4,429.77,430.4,2802.0,423.4061,423.5537,422.9337,423.5537,2802.0
2023-11-14 13:30:00,430.45,430.76,429.6,430.19,4555.0,423.6029,423.908,422.7664,423.347,4555.0
2023-11-14 13:40:00,430.19,430.19,429.21,429.27,4715.0,423.347,423.347,422.3826,422.4417,4715.0
2023-11-14 13:50:00,429.42,429.48,428.74,428.74,3403.0,422.5893,422.6483,421.9201,421.9201,3403.0
2023-11-14 14:00:00,428.63,429.09,428.34,429.09,4817.0,421.8119,422.2645,421.5265,422.2645,4817.0
2023-11-14 14:10:00,428.49,429.23,428.49,428.98,3508.0,421.6741,422.4023,421.6741,422.1563,3508.0
2023-11-14 14:20:00,428.84,430.04,428.84,429.83,4596.0,422.0185,423.1994,422.0185,422.9928,4596.0
2023-11-14 14:30:00,429.84,430.32,429.83,429.84,2916.0,423.0026,423.475,422.9928,423.0026,2916.0
2023-11-14 14:40:00,430.0,431.06,430.0,430.99,3098.0,423.1601,424.2032,423.1601,424.1343,3098.0
2023-11-14 14:50:00,431.0,431.01,430.31,430.49,6757.0,424.1442,424.154,423.4651,423.6423,6757.0
2023-11-14 15:00:00,430.36,430.66,430.19,430.38,7147.0,423.5143,423.8096,423.347,423.534,7147.0
2023-11-14 15:10:00,430.4,430.49,429.82,429.82,11426.0,423.5537,423.6423,422.9829,422.9829,11426.0
2023-11-14 15:20:00,429.77,430.0,428.93,429.49,9414.0,422.9337,423.1601,422.1071,422.6582,9414.0
2023-11-14 15:30:00,429.4,429.4,428.4,428.4,4863.0,422.5696,422.5696,421.5855,421.5855,4863.0
2023-11-14 15:40:00,428.6,428.7,428.15,428.17,6996.0,421.7823,421.8807,421.3395,421.3592,6996.0
2023-11-14 15:50:00,428.11,428.29,427.53,427.87,24183.0,421.3001,421.4773,420.7294,421.0639,24183.0
2023-11-15 09:30:00,429.52,430.95,428.68,429.5,14794.0,422.6877,424.095,421.8611,422.668,14794.0
2023-11-15 09:40:00,429.85,430.86,429.22,430.48,14085.0,423.0125,424.0064,422.3925,423.6324,14085.0
2023-11-15 09:50:00,430.78,431.41,429.32,430.94,5562.0,423.9277,424.5476,422.4909,424.0851,5562.0
2023-11-15 10:00:00,431.25,432.81,431.25,432.53,5027.0,424.3902,425.9254,424.3902,425.6498,5027.0
2023-11-15 10:10:00,432.58,433.0,432.05,432.65,4963.0,425.699,426.1123,425.1775,425.7679,4963.0
2023-11-15 10:20:00,433.06,433.23,431.98,431.98,6074.0,426.1714,426.3387,425.1086,425.1086,6074.0
2023-11-15 10:30:00,431.63,432.29,431.5,432.27,3409.0,424.7641,425.4136,424.6362,425.394,3409.0
2023-11-15 10:40:00,432.23,432.71,430.92,430.92,4050.0,425.3546,425.827,424.0654,424.0654,4050.0
2023-11-15 10:50:00,431.63,431.77,431.09,431.68,2963.0,424.7641,424.9019,424.2327,424.8133,2963.0
2023-11-15 11:00:00,431.78,432.63,431.71,432.34,2715.0,424.9118,425.7482,424.8429,425.4628,2715.0
2023-11-15 11:10:00,432.47,432.47,431.09,431.44,4321.0,425.5908,425.5908,424.2327,424.5772,4321.0
2023-11-15 11:20:00,431.25,432.38,431.25,432.38,1147.0,424.3902,425.5022,424.3902,425.5022,1147.0
2023-11-15 11:30:00,432.1,432.32,431.54,431.54,3479.0,425.2267,425.4432,424.6756,424.6756,3479.0
2023-11-15 11:40:00,431.07,431.15,430.55,431.12,4811.0,424.213,424.2918,423.7013,424.2623,4811.0
2023-11-15 11:50:00,430.94,431.87,430.53,431.87,2184.0,424.0851,425.0003,423.6816,425.0003,2184.0
2023-11-15 12:00:00,431.39,432.35,431.37,431.92,3569.0,424.528,425.4727,424.5083,425.0495,3569.0
2023-11-15 12:10:00,432.29,432.37,431.72,432.35,2341.0,425.4136,425.4924,424.8527,425.4727,2341.0
2023-11-15 12:20:00,432.37,432.58,432.07,432.1,5777.0,425.4924,425.699,425.1971,425.2267,5777.0
2023-11-15 12:30:00,432.11,432.46,431.73,432.1,2793.0,425.2365,425.5809,424.8625,425.2267,2793.0
2023-11-15 12:40:00,431.92,432.26,431.65,431.96,2091.0,425.0495,425.3841,424.7838,425.0889,2091.0
2023-11-15 12:50:00,431.84,431.92,431.09,431.13,2255.0,424.9708,425.0495,424.2327,424.2721,2255.0
2023-11-15 13:00:00,431.3,431.44,430.67,430.8,2006.0,424.4394,424.5772,423.8194,423.9473,2006.0
2023-11-15 13:10:00,430.66,430.66,429.06,430.28,32487.0,423.8096,423.8096,422.235,423.4356,32487.0
2023-11-15 13:20:00,430.47,430.99,430.28,430.74,2603.0,423.6226,424.1343,423.4356,423.8883,2603.0
2023-11-15 13:30:00,430.75,431.51,430.55,431.51,2648.0,423.8981,424.646,423.7013,424.646,2648.0
2023-11-15 13:40:00,431.69,431.7,431.13,431.31,3352.0,424.8232,424.833,424.2721,424.4492,3352.0
2023-11-15 13:50:00,431.08,431.42,430.93,431.17,2623.0,424.2229,424.5575,424.0753,424.3115,2623.0
2023-11-15 14:00:00,431.58,431.85,431.46,431.57,2948.0,424.7149,424.9806,424.5968,424.7051,2948.0
2023-11-15 14:10:00,431.81,431.82,430.05,430.05,3080.0,424.9413,424.9511,423.2093,423.2093,3080.0
2023-11-15 14:20:00,430.09,431.04,430.04,430.98,3169.0,423.2486,424.1835,423.1994,424.1245,3169.0
2023-11-15 14:30:00,430.94,431.24,430.8,431.16,3242.0,424.0851,424.3803,423.9473,424.3016,3242.0
2023-11-15 14:40:00,431.16,431.3,430.65,430.66,2890.0,424.3016,424.4394,423.7997,423.8096,2890.0
2023-11-15 14:50:00,430.76,430.86,430.29,430.86,2763.0,423.908,424.0064,423.4455,424.0064,2763.0
2023-11-15 15:00:00,431.0,431.05,430.47,430.47,3998.0,424.1442,424.1934,423.6226,423.6226,3998.0
2023-11-15 15:10:00,430.3,430.92,430.29,430.79,3376.0,423.4553,424.0654,423.4455,423.9375,3376.0
2023-11-15 15:20:00,430.84,430.97,430.27,430.3,2362.0,423.9867,424.1146,423.4258,423.4553,2362.0
2023-11-15 15:30:00,430.17,431.13,430.16,431.06,5946.0,423.3274,424.2721,423.3175,424.2032,5946.0
2023-11-15 15:40:00,431.18,431.18,429.83,429.87,8147.0,424.3213,424.3213,422.9928,423.0321,8147.0
2023-11-15 15:50:00,430.06,430.37,429.07,429.08,64557.0,423.2191,423.5242,422.2449,422.2547,64557.0
2023-11-16 09:30:00,429.3,432.68,429.09,431.9,7997.0,422.4712,425.7974,422.2645,425.0298,7997.0
2023-11-16 09:40:00,432.63,433.43,431.52,433.37,3455.0,425.7482,426.5355,424.6559,426.4765,3455.0
2023-11-16 09:50:00,434.04,434.04,431.87,432.28,4141.0,427.1358,427.1358,425.0003,425.4038,4141.0
2023-11-16 10:00:00,432.02,432.67,431.36,432.05,13781.0,425.1479,425.7876,424.4984,425.1775,13781.0
2023-11-16 10:10:00,431.79,431.79,430.79,431.34,2857.0,424.9216,424.9216,423.9375,424.4788,2857.0
2023-11-16 10:20:00,430.79,431.15,430.52,431.01,2541.0,423.9375,424.2918,423.6718,424.154,2541.0
2023-11-16 10:30:00,431.1,431.51,430.13,430.21,13865.0,424.2426,424.646,423.288,423.3667,13865.0
2023-11-16 10:40:00,429.9,430.45,429.0,430.44,5269.0,423.0617,423.6029,422.176,423.5931,5269.0
2023-11-16 10:50:00,430.47,430.58,429.15,429.54,3381.0,423.6226,423.7308,422.3236,422.7074,3381.0
2023-11-16 11:00:00,429.54,430.05,429.28,429.3,3683.0,422.7074,423.2093,422.4515,422.4712,3683.0
2023-11-16 11:10:00,429.12,429.63,428.66,428.89,5900.0,422.2941,422.796,421.8414,422.0677,5900.0
2023-11-16 11:20:00,428.9,429.23,428.56,428.62,6431.0,422.0776,422.4023,421.743,421.802,6431.0
2023-11-16 11:30:00,428.62,428.87,428.1,428.34,7574.0,421.802,422.048,421.2903,421.5265,7574.0
2023-11-16 11:40:00,428.31,428.84,428.3,428.3,5713.0,421.4969,422.0185,421.4871,421.4871,5713.0
2023-11-16 11:50:00,428.18,428.65,427.8,428.29,2635.0,421.369,421.8315,420.9951,421.4773,2635.0
2023-11-16 12:00:00,428.37,428.79,428.34,428.79,3632.0,421.556,421.9693,421.5265,421.9693,3632.0
2023-11-16 12:10:00,428.79,429.13,428.3,428.6,18392.0,421.9693,422.3039,421.4871,421.7823,18392.0
2023-11-16 12:20:00,428.92,429.16,428.85,428.97,3008.0,422.0972,422.3334,422.0284,422.1465,3008.0
2023-11-16 12:30:00,429.06,429.18,428.79,429.11,3365.0,422.235,422.3531,421.9693,422.2842,3365.0
2023-11-16 12:40:00,429.09,429.59,428.94,429.27,5795.0,422.2645,422.7566,422.1169,422.4417,5795.0
2023-11-16 12:50:00,429.27,429.41,428.31,428.42,3203.0,422.4417,422.5795,421.4969,421.6052,3203.0
2023-11-16 13:00:00,428.48,428.8,427.85,427.87,2816.0,421.6642,421.9792,421.0443,421.0639,2816.0
2023-11-16 13:10:00,427.76,427.86,427.22,427.34,6964.0,420.9557,421.0541,420.4243,420.5424,6964.0
2023-11-16 13:20:00,427.2,427.69,426.8,427.21,7211.0,420.4046,420.8868,420.011,420.4144,7211.0
2023-11-16 13:30:00,427.21,427.8,426.57,427.8,4570.0,420.4144,420.9951,419.7846,420.9951,4570.0
2023-11-16 13:40:00,427.46,427.87,426.56,426.9,2560.0,420.6605,421.0639,419.7748,420.1094,2560.0
2023-11-16 13:50:00,426.86,427.24,426.69,426.97,5250.0,420.07,420.444,419.9027,420.1783,5250.0
2023-11-16 14:00:00,427.22,427.6,427.13,427.47,4145.0,420.4243,420.7982,420.3357,420.6703,4145.0
2023-11-16 14:10:00,427.52,427.58,426.82,426.88,6262.0,420.7195,420.7786,420.0307,420.0897,6262.0
2023-11-16 14:20:00,426.87,426.93,425.92,426.08,5654.0,420.0799,420.1389,419.145,419.3024,5654.0
2023-11-16 14:30:00,426.34,427.11,426.29,426.94,4756.0,419.5583,420.316,419.5091,420.1487,4756.0
2023-11-16 14:40:00,427.08,427.71,427.08,427.31,3804.0,420.2865,420.9065,420.2865,420.5129,3804.0
2023-11-16 14:50:00,427.33,427.58,426.6,426.89,5252.0,420.5325,420.7786,419.8141,420.0995,5252.0
2023-11-16 15:00:00,426.84,426.96,426.4,426.69,6515.0,420.0503,420.1684,419.6173,419.9027,6515.0
2023-11-16 15:10:00,426.58,426.91,425.86,425.86,7943.0,419.7945,420.1192,419.0859,419.0859,7943.0
2023-11-16 15:20:00,425.95,426.24,425.36,425.59,12541.0,419.1745,419.4599,418.5939,418.8202,12541.0
2023-11-16 15:30:00,425.61,426.1,425.2,425.8,10682.0,418.8399,419.3221,418.4364,419.0269,10682.0
2023-11-16 15:40:00,425.97,426.35,425.4,426.12,13302.0,419.1942,419.5681,418.6332,419.3418,13302.0
2023-11-16 15:50:00,426.24,427.26,425.5,426.64,60021.0,419.4599,420.4637,418.7316,419.8535,60021.0
2023-11-17 09:30:00,428.0,428.95,426.78,428.0,28357.0,421.1919,422.1268,419.9913,421.1919,28357.0
2023-11-17 09:40:00,427.34,427.78,426.39,427.73,10464.0,420.5424,420.9754,419.6075,420.9262,10464.0
2023-11-17 09:50:00,427.37,428.61,427.37,428.6,968.0,420.5719,421.7922,420.5719,421.7823,968.0
2023-11-17 10:00:00,427.86,428.45,427.51,427.7,2987.0,421.0541,421.6347,420.7097,420.8967,2987.0
2023-11-17 10:10:00,427.7,429.3,427.7,429.19,6003.0,420.8967,422.4712,420.8967,422.363,6003.0
2023-11-17 10:20:00,429.47,430.16,429.14,430.08,4590.0,422.6385,423.3175,422.3137,423.2388,4590.0
2023-11-17 10:30:00,430.25,430.48,429.14,429.29,3910.0,423.4061,423.6324,422.3137,422.4614,3910.0
2023-11-17 10:40:00,428.81,429.66,428.62,429.27,2483.0,421.989,422.8255,421.802,422.4417,2483.0
2023-11-17 10:50:00,429.9,430.36,429.9,430.3,3007.0,423.0617,423.5143,423.0617,423.4553,3007.0
2023-11-17 11:00:00,430.05,430.29,429.56,429.74,2973.0,423.2093,423.4455,422.7271,422.9042,2973.0
2023-11-17 11:10:00,429.99,430.57,429.83,430.46,3944.0,423.1502,423.721,422.9928,423.6127,3944.0
2023-11-17 11:20:00,430.29,430.86,429.05,429.05,3462.0,423.4455,424.0064,422.2252,422.2252,3462.0
2023-11-17 11:30:00,429.29,429.6,429.1,429.16,1585.0,422.4614,422.7664,422.2744,422.3334,1585.0
2023-11-17 11:40:00,428.73,429.26,428.73,429.04,4707.0,421.9103,422.4318,421.9103,422.2153,4707.0
2023-11-17 11:50:00,428.85,429.19,428.85,428.98,3567.0,422.0284,422.363,422.0284,422.1563,3567.0
2023-11-17 12:00:00,428.93,429.89,428.92,429.76,3211.0,422.1071,423.0518,422.0972,422.9239,3211.0
2023-11-17 12:10:00,429.75,429.95,429.23,429.24,2053.0,422.914,423.1109,422.4023,422.4122,2053.0
2023-11-17 12:20:00,429.13,429.13,428.68,428.92,1063.0,422.3039,422.3039,421.8611,422.0972,1063.0
2023-11-17 12:30:00,428.79,429.5,428.79,428.9,2000.0,421.9693,422.668,421.9693,422.0776,2000.0
2023-11-17 12:40:00,428.96,429.03,428.46,428.74,2399.0,422.1366,422.2055,421.6446,421.9201,2399.0
2023-11-17 12:50:00,428.73,428.73,428.06,428.21,1662.0,421.9103,421.9103,421.2509,421.3985,1662.0
2023-11-17 13:00:00,428.27,428.94,428.15,428.94,2248.0,421.4576,422.1169,421.3395,422.1169,2248.0
2023-11-17 13:10:00,428.39,428.94,428.39,428.79,1269.0,421.5757,422.1169,421.5757,421.9693,1269.0
2023-11-17 13:20:00,428.81,429.22,428.76,429.12,2463.0,421.989,422.3925,421.9398,422.2941,2463.0
2023-11-17 13:30:00,429.42,429.79,429.26,429.48,3254.0,422.5893,422.9534,422.4318,422.6483,3254.0
2023-11-17 13:40:00,429.95,430.2,429.76,430.2,644.0,423.1109,423.3569,422.9239,423.3569,644.0
2023-11-17 13:50:00,429.97,430.8,429.97,430.74,1138.0,423.1305,423.9473,423.1305,423.8883,1138.0
2023-11-17 14:00:00,430.98,431.59,430.6,431.56,3263.0,424.1245,424.7248,423.7505,424.6953,3263.0
2023-11-17 14:10:00,431.46,431.46,430.75,430.76,2649.0,424.5968,424.5968,423.8981,423.908,2649.0
2023-11-17 14:20:00,430.77,431.05,430.73,430.91,2336.0,423.9178,424.1934,423.8785,424.0556,2336.0
2023-11-17 14:30:00,430.75,431.68,430.74,431.43,3134.0,423.8981,424.8133,423.8883,424.5673,3134.0
2023-11-17 14:40:00,431.84,432.09,431.53,431.99,4137.0,424.9708,425.2168,424.6657,425.1184,4137.0
2023-11-17 14:50:00,432.02,432.04,431.57,431.97,5497.0,425.1479,425.1676,424.7051,425.0987,5497.0
2023-11-17 15:00:00,431.72,431.84,431.36,431.56,5369.0,424.8527,424.9708,424.4984,424.6953,5369.0
2023-11-17 15:10:00,431.56,431.87,431.33,431.64,6519.0,424.6953,425.0003,424.4689,424.774,6519.0
2023-11-17 15:20:00,431.49,432.33,431.2,432.21,10336.0,424.6264,425.453,424.341,425.3349,10336.0
2023-11-17 15:30:00,432.3,432.63,431.57,432.44,12903.0,425.4235,425.7482,424.7051,425.5613,12903.0
2023-11-17 15:40:00,432.27,433.11,432.12,432.34,18559.0,425.394,426.2206,425.2463,425.4628,18559.0
2023-11-17 15:50:00,432.39,433.2,432.19,432.67,34906.0,425.512,426.3092,425.3152,425.7876,34906.0
2023-11-20 09:30:00,431.49,434.0,429.51,430.53,9860.0,424.6264,427.0964,422.6779,423.6816,9860.0
2023-11-20 09:40:00,430.68,431.16,430.55,430.55,500.0,423.8292,424.3016,423.7013,423.7013,500.0
2023-11-20 09:50:00,430.11,431.04,429.46,431.04,3616.0,423.2683,424.1835,422.6287,424.1835,3616.0
2023-11-20 10:00:00,431.27,432.28,430.99,431.0,3184.0,424.4099,425.4038,424.1343,424.1442,3184.0
2023-11-20 10:10:00,431.31,432.4,430.9,432.4,2234.0,424.4492,425.5219,424.0458,425.5219,2234.0
2023-11-20 10:20:00,432.5,432.89,432.13,432.5,2651.0,425.6203,426.0041,425.2562,425.6203,2651.0
2023-11-20 10:30:00,432.52,432.7,432.02,432.44,2553.0,425.64,425.8171,425.1479,425.5613,2553.0
2023-11-20 10:40:00,432.56,432.71,432.19,432.36,3994.0,425.6793,425.827,425.3152,425.4825,3994.0
2023-11-20 10:50:00,432.72,432.72,431.48,431.87,1839.0,425.8368,425.8368,424.6165,425.0003,1839.0
2023-11-20 11:00:00,431.87,431.95,431.61,431.95,2358.0,425.0003,425.079,424.7445,425.079,2358.0
2023-11-20 11:10:00,432.0,432.0,430.71,430.71,2925.0,425.1283,425.1283,423.8588,423.8588,2925.0
2023-11-20 11:20:00,430.52,431.35,430.35,430.84,3837.0,423.6718,424.4886,423.5045,423.9867,3837.0
2023-11-20 11:30:00,430.62,430.84,430.33,430.33,2041.0,423.7702,423.9867,423.4848,423.4848,2041.0
2023-11-20 11:40:00,430.06,430.25,429.58,429.66,3541.0,423.2191,423.4061,422.7467,422.8255,3541.0
2023-11-20 11:50:00,429.86,430.91,429.84,430.3,8449.0,423.0223,424.0556,423.0026,423.4553,8449.0
2023-11-20 12:00:00,430.3,430.79,430.28,430.79,1000.0,423.4553,423.9375,423.4356,423.9375,1000.0
2023-11-20 12:10:00,430.83,430.89,430.38,430.47,2007.0,423.9769,424.0359,423.534,423.6226,2007.0
2023-11-20 12:20:00,430.34,430.53,429.99,430.52,9325.0,423.4947,423.6816,423.1502,423.6718,9325.0
2023-11-20 12:30:00,430.79,431.27,430.79,431.08,2905.0,423.9375,424.4099,423.9375,424.2229,2905.0
2023-11-20 12:40:00,431.12,431.19,430.62,431.03,4877.0,424.2623,424.3311,423.7702,424.1737,4877.0
2023-11-20 12:50:00,430.87,430.89,430.49,430.84,1598.0,424.0162,424.0359,423.6423,423.9867,1598.0
2023-11-20 13:00:00,431.06,431.84,431.03,431.66,2900.0,424.2032,424.9708,424.1737,424.7937,2900.0
2023-11-20 13:10:00,431.6,431.77,430.84,430.84,3459.0,424.7346,424.9019,423.9867,423.9867,3459.0
2023-11-20 13:20:00,431.3,431.79,431.23,431.66,6690.0,424.4394,424.9216,424.3705,424.7937,6690.0
2023-11-20 13:30:00,431.85,431.87,431.5,431.5,1558.0,424.9806,425.0003,424.6362,424.6362,1558.0
2023-11-20 13:40:00,431.73,431.73,430.86,430.86,2367.0,424.8625,424.8625,424.0064,424.0064,2367.0
2023-11-20 13:50:00,431.1,431.43,430.95,430.95,1995.0,424.2426,424.5673,424.095,424.095,1995.0
2023-11-20 14:00:00,431.32,431.32,430.94,431.18,3192.0,424.4591,424.4591,424.0851,424.3213,3192.0
2023-11-20 14:10:00,431.15,431.22,430.71,430.75,5099.0,424.2918,424.3607,423.8588,423.8981,5099.0
2023-11-20 14:20:00,430.99,431.25,430.86,431.08,2200.0,424.1343,424.3902,424.0064,424.2229,2200.0
2023-11-20 14:30:00,431.09,431.42,431.08,431.21,2750.0,424.2327,424.5575,424.2229,424.3508,2750.0
2023-11-20 14:40:00,430.84,432.28,430.84,432.02,2000.0,423.9867,425.4038,423.9867,425.1479,2000.0
2023-11-20 14:50:00,431.92,431.94,431.7,431.84,3851.0,425.0495,425.0692,424.833,424.9708,3851.0
2023-11-20 15:00:00,431.72,431.98,431.49,431.66,5709.0,424.8527,425.1086,424.6264,424.7937,5709.0
2023-11-20 15:10:00,431.69,432.12,431.68,431.99,2759.0,424.8232,425.2463,424.8133,425.1184,2759.0
2023-11-20 15:20:00,431.95,433.04,431.95,433.0,12301.0,425.079,426.1517,425.079,426.1123,12301.0
2023-11-20 15:30:00,432.98,432.98,432.5,432.53,4870.0,426.0927,426.0927,425.6203,425.6498,4870.0
2023-11-20 15:40:00,432.44,432.58,431.79,431.88,6477.0,425.5613,425.699,424.9216,425.0102,6477.0
2023-11-20 15:50:00,431.7,431.97,430.73,431.53,20187.0,424.833,425.0987,423.8785,424.6657,20187.0
2023-11-21 09:30:00,430.88,431.54,428.99,430.52,8478.0,424.0261,424.6756,422.1661,423.6718,8478.0
2023-11-21 09:40:00,430.66,431.42,430.24,431.42,4209.0,423.8096,424.5575,423.3962,424.5575,4209.0
2023-11-21 09:50:00,431.19,432.54,431.17,432.54,6603.0,424.3311,425.6597,424.3115,425.6597,6603.0
2023-11-21 10:00:00,432.94,434.0,432.94,434.0,6437.0,426.0533,427.0964,426.0533,427.0964,6437.0
2023-11-21 10:10:00,434.03,435.33,434.0,435.09,10047.0,427.126,428.4053,427.0964,428.1691,10047.0
2023-11-21 10:20:00,435.1,435.1,433.44,433.44,4992.0,428.1789,428.1789,426.5453,426.5453,4992.0
2023-11-21 10:30:00,433.43,433.43,432.51,432.95,4034.0,426.5355,426.5355,425.6301,426.0631,4034.0
2023-11-21 10:40:00,432.72,433.42,432.64,433.26,1372.0,425.8368,426.5257,425.7581,426.3682,1372.0
2023-11-21 10:50:00,433.5,434.44,433.5,434.44,3283.0,426.6044,427.5294,426.6044,427.5294,3283.0
2023-11-21 11:00:00,434.44,434.44,433.62,433.77,8330.0,427.5294,427.5294,426.7225,426.8701,8330.0
2023-11-21 11:10:00,433.26,433.49,432.78,432.8,2240.0,426.3682,426.5946,425.8958,425.9155,2240.0
2023-11-21 11:20:00,432.88,433.4,432.88,433.4,1129.0,425.9943,426.506,425.9943,426.506,1129.0
2023-11-21 11:30:00,433.65,433.94,433.25,433.73,6782.0,426.752,427.0374,426.3584,426.8307,6782.0
2023-11-21 11:40:00,433.77,433.77,433.28,433.45,2646.0,426.8701,426.8701,426.3879,426.5552,2646.0
2023-11-21 11:50:00,433.49,433.77,433.43,433.56,4269.0,426.5946,426.8701,426.5355,426.6634,4269.0
2023-11-21 12:00:00,433.52,433.76,433.29,433.53,3180.0,426.6241,426.8603,426.3977,426.6339,3180.0
2023-11-21 12:10:00,433.7,433.8,433.39,433.39,3548.0,426.8012,426.8996,426.4961,426.4961,3548.0
2023-11-21 12:20:00,433.42,433.71,433.33,433.55,2683.0,426.5257,426.8111,426.4371,426.6536,2683.0
2023-11-21 12:30:00,433.67,433.81,433.47,433.47,1505.0,426.7717,426.9095,426.5749,426.5749,1505.0
2023-11-21 12:40:00,433.56,434.53,433.45,434.39,4606.0,426.6634,427.618,426.5552,427.4802,4606.0
2023-11-21 12:50:00,434.39,434.66,434.39,434.66,5158.0,427.4802,427.7459,427.4802,427.7459,5158.0
2023-11-21 13:00:00,434.66,434.7,434.11,434.57,7291.0,427.7459,427.7853,427.2047,427.6574,7291.0
2023-11-21 13:10:00,434.34,434.34,433.98,433.99,810.0,427.431,427.431,427.0768,427.0866,810.0
2023-11-21 13:20:00,433.62,433.64,433.44,433.59,3076.0,426.7225,426.7422,426.5453,426.693,3076.0
2023-11-21 13:30:00,433.49,434.03,433.33,433.47,4933.0,426.5946,427.126,426.4371,426.5749,4933.0
2023-11-21 13:40:00,433.45,433.95,433.33,433.94,2373.0,426.5552,427.0472,426.4371,427.0374,2373.0
2023-11-21 13:50:00,433.82,433.96,433.45,433.46,1800.0,426.9193,427.0571,426.5552,426.565,1800.0
2023-11-21 14:00:00,433.42,433.58,433.22,433.42,3252.0,426.5257,426.6831,426.3288,426.5257,3252.0
2023-11-21 14:10:00,433.64,433.91,433.03,433.04,3906.0,426.7422,427.0079,426.1419,426.1517,3906.0
2023-11-21 14:20:00,432.94,433.23,432.7,433.23,3600.0,426.0533,426.3387,425.8171,426.3387,3600.0
2023-11-21 14:30:00,433.0,433.02,432.45,432.68,3565.0,426.1123,426.132,425.5711,425.7974,3565.0
2023-11-21 14:40:00,432.83,433.46,432.81,433.15,4001.0,425.9451,426.565,425.9254,426.26,4001.0
2023-11-21 14:50:00,433.12,433.29,432.72,433.14,3260.0,426.2304,426.3977,425.8368,426.2501,3260.0
2023-11-21 15:00:00,433.3,434.07,433.3,433.86,3652.0,426.4076,427.1653,426.4076,426.9587,3652.0
2023-11-21 15:10:00,433.76,433.84,433.51,433.83,2559.0,426.8603,426.939,426.6142,426.9291,2559.0
2023-11-21 15:20:00,433.82,434.01,433.53,434.01,3738.0,426.9193,427.1063,426.6339,427.1063,3738.0
2023-11-21 15:30:00,433.86,433.91,433.19,433.29,5264.0,426.9587,427.0079,426.2993,426.3977,5264.0
2023-11-21 15:40:00,433.3,433.6,433.09,433.23,7808.0,426.4076,426.7028,426.2009,426.3387,7808.0
2023-11-21 15:50:00,433.3,433.58,432.71,433.12,19147.0,426.4076,426.6831,425.827,426.2304,19147.0
2023-11-22 09:30:00,432.8,434.65,430.38,434.4,10787.0,425.9155,427.7361,423.534,427.4901,10787.0
2023-11-22 09:40:00,434.42,434.97,433.43,433.48,5977.0,427.5098,428.051,426.5355,426.5847,5977.0
2023-11-22 09:50:00,432.57,433.57,431.48,432.76,5910.0,425.6892,426.6733,424.6165,425.8762,5910.0
2023-11-22 10:00:00,432.62,432.62,430.8,430.8,5071.0,425.7384,425.7384,423.9473,423.9473,5071.0
2023-11-22 10:10:00,431.14,431.39,430.31,430.84,12555.0,424.2819,424.528,423.4651,423.9867,12555.0
2023-11-22 10:20:00,430.96,432.15,430.96,431.62,5571.0,424.1048,425.2759,424.1048,424.7543,5571.0
2023-11-22 10:30:00,432.07,432.56,432.06,432.21,2551.0,425.1971,425.6793,425.1873,425.3349,2551.0
2023-11-22 10:40:00,432.33,432.41,431.82,431.87,3030.0,425.453,425.5317,424.9511,425.0003,3030.0
2023-11-22 10:50:00,431.83,432.22,430.68,431.59,4514.0,424.961,425.3448,423.8292,424.7248,4514.0
2023-11-22 11:00:00,431.7,431.87,430.85,431.29,4705.0,424.833,425.0003,423.9965,424.4295,4705.0
2023-11-22 11:10:00,431.27,431.72,430.82,430.82,8118.0,424.4099,424.8527,423.967,423.967,8118.0
2023-11-22 11:20:00,430.79,431.98,430.45,431.61,2131.0,423.9375,425.1086,423.6029,424.7445,2131.0
2023-11-22 11:30:00,431.61,432.48,431.6,432.38,4367.0,424.7445,425.6006,424.7346,425.5022,4367.0
2023-11-22 11:40:00,432.49,433.01,432.17,432.68,6031.0,425.6105,426.1222,425.2955,425.7974,6031.0
2023-11-22 11:50:00,432.68,433.56,432.68,433.55,4360.0,425.7974,426.6634,425.7974,426.6536,4360.0
2023-11-22 12:00:00,433.6,434.26,433.59,433.85,2835.0,426.7028,427.3523,426.693,426.9488,2835.0
2023-11-22 12:10:00,433.92,434.06,433.09,433.13,4437.0,427.0177,427.1555,426.2009,426.2403,4437.0
2023-11-22 12:20:00,432.81,433.03,431.97,432.56,3420.0,425.9254,426.1419,425.0987,425.6793,3420.0
2023-11-22 12:30:00,432.39,432.71,432.09,432.43,2709.0,425.512,425.827,425.2168,425.5514,2709.0
2023-11-22 12:40:00,432.32,432.35,431.41,431.57,3343.0,425.4432,425.4727,424.5476,424.7051,3343.0
2023-11-22 12:50:00,431.73,432.41,431.71,432.36,2959.0,424.8625,425.5317,424.8429,425.4825,2959.0
2023-11-22 13:00:00,432.47,432.64,432.28,432.46,1406.0,425.5908,425.7581,425.4038,425.5809,1406.0
2023-11-22 13:10:00,432.45,432.56,432.22,432.38,2875.0,425.5711,425.6793,425.3448,425.5022,2875.0
2023-11-22 13:20:00,432.35,432.65,432.27,432.65,3934.0,425.4727,425.7679,425.394,425.7679,3934.0
2023-11-22 13:30:00,432.63,433.33,432.43,433.22,18275.0,425.7482,426.4371,425.5514,426.3288,18275.0
2023-11-22 13:40:00,433.01,433.09,431.59,432.21,12591.0,426.1222,426.2009,424.7248,425.3349,12591.0
2023-11-22 13:50:00,432.19,432.36,431.65,432.0,4403.0,425.3152,425.4825,424.7838,425.1283,4403.0
2023-11-22 14:00:00,431.94,432.0,431.63,431.63,2100.0,425.0692,425.1283,424.7641,424.7641,2100.0
2023-11-22 14:10:00,431.66,431.84,431.24,431.61,2795.0,424.7937,424.9708,424.3803,424.7445,2795.0
2023-11-22 14:20:00,431.61,431.65,431.23,431.47,3917.0,424.7445,424.7838,424.3705,424.6067,3917.0
2023-11-22 14:30:00,431.32,431.32,429.93,429.93,8480.0,424.4591,424.4591,423.0912,423.0912,8480.0
2023-11-22 14:40:00,429.78,430.54,429.78,430.49,4294.0,422.9436,423.6915,422.9436,423.6423,4294.0
2023-11-22 14:50:00,430.67,431.86,430.67,431.5,2924.0,423.8194,424.9905,423.8194,424.6362,2924.0
2023-11-22 15:00:00,431.44,431.95,431.13,431.65,4601.0,424.5772,425.079,424.2721,424.7838,4601.0
2023-11-22 15:10:00,431.6,432.41,431.54,432.05,8583.0,424.7346,425.5317,424.6756,425.1775,8583.0
2023-11-22 15:20:00,432.24,432.37,431.64,432.19,8960.0,425.3644,425.4924,424.774,425.3152,8960.0
2023-11-22 15:30:00,432.23,432.23,431.6,431.74,15968.0,425.3546,425.3546,424.7346,424.8724,15968.0
2023-11-22 15:40:00,431.81,431.81,431.26,431.39,15736.0,424.9413,424.9413,424.4,424.528,15736.0
2023-11-22 15:50:00,431.47,432.0,430.98,431.26,36768.0,424.6067,425.1283,424.1245,424.4,36768.0
2023-11-24 09:30:00,432.26,435.17,430.05,433.42,8001.0,425.3841,428.2478,423.2093,426.5257,8001.0
2023-11-24 09:40:00,434.23,434.23,432.79,433.09,5693.0,427.3228,427.3228,425.9057,426.2009,5693.0
2023-11-24 09:50:00,433.06,433.62,432.6,432.95,4085.0,426.1714,426.7225,425.7187,426.0631,4085.0
2023-11-24 10:00:00,432.75,433.87,432.44,433.32,5503.0,425.8663,426.9685,425.5613,426.4273,5503.0
2023-11-24 10:10:00,433.33,433.59,432.78,433.06,4746.0,426.4371,426.693,425.8958,426.1714,4746.0
2023-11-24 10:20:00,433.03,434.15,432.92,433.64,6081.0,426.1419,427.2441,426.0336,426.7422,6081.0
2023-11-24 10:30:00,434.13,434.26,433.87,434.25,1659.0,427.2244,427.3523,426.9685,427.3425,1659.0
2023-11-24 10:40:00,434.23,434.25,433.86,433.86,4098.0,427.3228,427.3425,426.9587,426.9587,4098.0
2023-11-24 10:50:00,433.85,434.84,433.71,434.37,4582.0,426.9488,427.9231,426.8111,427.4606,4582.0
2023-11-24 11:00:00,434.34,434.34,433.35,433.67,1900.0,427.431,427.431,426.4568,426.7717,1900.0
2023-11-24 11:10:00,433.54,433.85,433.21,433.3,2930.0,426.6438,426.9488,426.319,426.4076,2930.0
2023-11-24 11:20:00,433.29,433.39,432.73,433.13,2400.0,426.3977,426.4961,425.8466,426.2403,2400.0
2023-11-24 11:30:00,433.37,433.66,432.93,432.93,2251.0,426.4765,426.7618,426.0435,426.0435,2251.0
2023-11-24 11:40:00,432.89,432.89,432.59,432.81,1740.0,426.0041,426.0041,425.7089,425.9254,1740.0
2023-11-24 11:50:00,432.98,433.11,432.71,432.98,1880.0,426.0927,426.2206,425.827,426.0927,1880.0
2023-11-24 12:00:00,432.85,433.05,432.73,432.93,3031.0,425.9647,426.1616,425.8466,426.0435,3031.0
2023-11-24 12:10:00,433.0,433.16,432.66,432.98,2598.0,426.1123,426.2698,425.7778,426.0927,2598.0
2023-11-24 12:20:00,432.83,432.92,432.21,432.27,2716.0,425.9451,426.0336,425.3349,425.394,2716.0
2023-11-24 12:30:00,432.44,433.47,432.43,433.47,3358.0,425.5613,426.5749,425.5514,426.5749,3358.0
2023-11-24 12:40:00,433.4,433.71,433.07,433.42,4217.0,426.506,426.8111,426.1812,426.5257,4217.0
2023-11-24 12:50:00,433.52,433.99,433.24,433.99,11567.0,426.6241,427.0866,426.3485,427.0866,11567.0
2023-11-27 09:30:00,430.49,432.11,429.35,432.11,8447.0,423.6423,425.2365,422.5204,425.2365,8447.0
2023-11-27 09:40:00,430.32,431.0,430.32,430.83,1079.0,423.475,424.1442,423.475,423.9769,1079.0
2023-11-27 09:50:00,431.2,432.14,431.05,432.14,3401.0,424.341,425.266,424.1934,425.266,3401.0
2023-11-27 10:00:00,431.9,431.9,431.15,431.4,3004.0,425.0298,425.0298,424.2918,424.5378,3004.0
2023-11-27 10:10:00,431.18,431.34,430.9,430.9,1018.0,424.3213,424.4788,424.0458,424.0458,1018.0
2023-11-27 10:20:00,431.47,432.3,431.19,431.69,2972.0,424.6067,425.4235,424.3311,424.8232,2972.0
2023-11-27 10:30:00,431.71,432.39,431.42,431.85,2075.0,424.8429,425.512,424.5575,424.9806,2075.0
2023-11-27 10:40:00,432.0,432.47,431.78,432.47,5162.0,425.1283,425.5908,424.9118,425.5908,5162.0
2023-11-27 10:50:00,432.36,432.93,432.35,432.43,3078.0,425.4825,426.0435,425.4727,425.5514,3078.0
2023-11-27 11:00:00,432.41,432.41,431.51,431.51,2443.0,425.5317,425.5317,424.646,424.646,2443.0
2023-11-27 11:10:00,431.89,432.18,431.52,432.18,2448.0,425.02,425.3054,424.6559,425.3054,2448.0
2023-11-27 11:20:00,432.48,432.82,432.48,432.62,500.0,425.6006,425.9352,425.6006,425.7384,500.0
2023-11-27 11:30:00,433.02,433.06,432.43,432.75,3692.0,426.132,426.1714,425.5514,425.8663,3692.0
2023-11-27 11:40:00,433.0,433.0,432.52,432.6,2023.0,426.1123,426.1123,425.64,425.7187,2023.0
2023-11-27 11:50:00,432.8,433.44,432.79,433.32,1112.0,425.9155,426.5453,425.9057,426.4273,1112.0
2023-11-27 12:00:00,433.16,433.45,433.04,433.36,1102.0,426.2698,426.5552,426.1517,426.4666,1102.0
2023-11-27 12:10:00,433.83,433.85,433.47,433.62,902.0,426.9291,426.9488,426.5749,426.7225,902.0
2023-11-27 12:20:00,433.4,433.46,433.04,433.04,1423.0,426.506,426.565,426.1517,426.1517,1423.0
2023-11-27 12:30:00,433.09,433.1,432.66,432.66,2731.0,426.2009,426.2108,425.7778,425.7778,2731.0
2023-11-27 12:40:00,432.83,433.24,432.82,433.12,553.0,425.9451,426.3485,425.9352,426.2304,553.0
2023-11-27 12:50:00,433.35,433.35,433.01,433.01,300.0,426.4568,426.4568,426.1222,426.1222,300.0
2023-11-27 13:00:00,433.01,433.05,432.64,432.68,2699.0,426.1222,426.1616,425.7581,425.7974,2699.0
2023-11-27 13:10:00,432.94,432.95,432.88,432.89,700.0,426.0533,426.0631,425.9943,426.0041,700.0
2023-11-27 13:20:00,432.75,432.75,432.34,432.34,1274.0,425.8663,425.8663,425.4628,425.4628,1274.0
2023-11-27 13:30:00,432.48,432.71,432.48,432.68,1992.0,425.6006,425.827,425.6006,425.7974,1992.0
2023-11-27 13:40:00,432.48,432.6,432.21,432.21,1412.0,425.6006,425.7187,425.3349,425.3349,1412.0
2023-11-27 13:50:00,432.18,432.59,432.18,432.59,1089.0,425.3054,425.7089,425.3054,425.7089,1089.0
2023-11-27 14:00:00,432.95,433.23,432.84,432.86,1958.0,426.0631,426.3387,425.9549,425.9746,1958.0
2023-11-27 14:10:00,433.08,433.23,432.86,433.06,2015.0,426.1911,426.3387,425.9746,426.1714,2015.0
2023-11-27 14:20:00,432.86,433.19,432.8,432.93,1936.0,425.9746,426.2993,425.9155,426.0435,1936.0
2023-11-27 14:30:00,433.03,433.15,432.73,432.86,1908.0,426.1419,426.26,425.8466,425.9746,1908.0
2023-11-27 14:40:00,432.93,432.93,432.29,432.38,1077.0,426.0435,426.0435,425.4136,425.5022,1077.0
2023-11-27 14:50:00,432.19,432.35,432.09,432.35,4599.0,425.3152,425.4727,425.2168,425.4727,4599.0
2023-11-27 15:00:00,432.55,432.73,432.53,432.53,1539.0,425.6695,425.8466,425.6498,425.6498,1539.0
2023-11-27 15:10:00,432.78,433.15,432.57,433.15,1489.0,425.8958,426.26,425.6892,426.26,1489.0
2023-11-27 15:20:00,433.16,433.3,432.92,433.13,2761.0,426.2698,426.4076,426.0336,426.2403,2761.0
2023-11-27 15:30:00,433.17,433.78,433.01,433.51,4239.0,426.2796,426.8799,426.1222,426.6142,4239.0
2023-11-27 15:40:00,433.49,433.75,432.66,432.66,5821.0,426.5946,426.8504,425.7778,425.7778,5821.0
2023-11-27 15:50:00,432.7,433.02,431.68,432.04,16423.0,425.8171,426.132,424.8133,425.1676,16423.0
2023-11-28 09:30:00,432.55,432.84,430.72,432.0,37120.0,425.6695,425.9549,423.8686,425.1283,37120.0
2023-11-28 09:40:00,432.75,434.67,432.59,434.24,3173.0,425.8663,427.7558,425.7089,427.3326,3173.0
2023-11-28 09:50:00,433.74,434.29,433.22,433.4,4839.0,426.8406,427.3818,426.3288,426.506,4839.0
2023-11-28 10:00:00,433.09,433.81,433.09,433.42,4986.0,426.2009,426.9095,426.2009,426.5257,4986.0
2023-11-28 10:10:00,433.62,433.83,432.93,433.79,11946.0,426.7225,426.9291,426.0435,426.8898,11946.0
2023-11-28 10:20:00,433.79,434.31,433.66,434.07,4115.0,426.8898,427.4015,426.7618,427.1653,4115.0
2023-11-28 10:30:00,433.87,434.24,433.71,433.94,12168.0,426.9685,427.3326,426.8111,427.0374,12168.0
2023-11-28 10:40:00,434.09,435.46,434.09,434.77,10043.0,427.185,428.5332,427.185,427.8542,10043.0
2023-11-28 10:50:00,434.62,435.31,434.5,435.3,3533.0,427.7066,428.3856,427.5885,428.3758,3533.0
2023-11-28 11:00:00,435.59,436.24,435.36,435.74,8137.0,428.6611,429.3008,428.4348,428.8088,8137.0
2023-11-28 11:10:00,435.63,435.86,435.25,435.52,5164.0,428.7005,428.9269,428.3266,428.5923,5164.0
2023-11-28 11:20:00,435.39,435.54,434.97,434.98,3175.0,428.4643,428.6119,428.051,428.0609,3175.0
2023-11-28 11:30:00,434.98,436.5,434.95,435.67,9216.0,428.0609,429.5567,428.0313,428.7399,9216.0
2023-11-28 11:40:00,435.78,436.09,435.19,435.19,6123.0,428.8481,429.1532,428.2675,428.2675,6123.0
2023-11-28 11:50:00,435.36,435.36,434.85,435.16,7096.0,428.4348,428.4348,427.9329,428.238,7096.0
2023-11-28 12:00:00,435.17,435.17,433.99,434.4,6303.0,428.2478,428.2478,427.0866,427.4901,6303.0
2023-11-28 12:10:00,434.25,434.31,433.0,433.12,4818.0,427.3425,427.4015,426.1123,426.2304,4818.0
2023-11-28 12:20:00,432.93,433.13,431.33,431.34,6175.0,426.0435,426.2403,424.4689,424.4788,6175.0
2023-11-28 12:30:00,431.1,432.03,431.09,431.75,4745.0,424.2426,425.1578,424.2327,424.8822,4745.0
2023-11-28 12:40:00,432.04,432.08,430.63,430.63,4030.0,425.1676,425.207,423.78,423.78,4030.0
2023-11-28 12:50:00,430.47,430.63,429.87,429.88,4236.0,423.6226,423.78,423.0321,423.042,4236.0
2023-11-28 13:00:00,429.52,429.52,428.17,428.49,6245.0,422.6877,422.6877,421.3592,421.6741,6245.0
2023-11-28 13:10:00,428.27,428.27,426.86,427.28,13691.0,421.4576,421.4576,420.07,420.4833,13691.0
2023-11-28 13:20:00,427.29,427.62,426.97,427.49,10636.0,420.4932,420.8179,420.1783,420.69,10636.0
2023-11-28 13:30:00,427.5,428.01,427.4,427.7,24510.0,420.6998,421.2017,420.6014,420.8967,24510.0
2023-11-28 13:40:00,427.73,428.38,427.53,427.86,12369.0,420.9262,421.5658,420.7294,421.0541,12369.0
2023-11-28 13:50:00,427.85,428.04,427.3,427.32,6322.0,421.0443,421.2312,420.503,420.5227,6322.0
2023-11-28 14:00:00,427.43,427.73,427.1,427.64,7119.0,420.6309,420.9262,420.3062,420.8376,7119.0
2023-11-28 14:10:00,427.7,428.01,427.43,427.76,4401.0,420.8967,421.2017,420.6309,420.9557,4401.0
2023-11-28 14:20:00,427.89,428.74,427.8,428.34,3455.0,421.0836,421.9201,420.9951,421.5265,3455.0
2023-11-28 14:30:00,428.34,428.94,428.09,428.94,3340.0,421.5265,422.1169,421.2804,422.1169,3340.0
2023-11-28 14:40:00,429.0,429.09,428.77,429.06,2527.0,422.176,422.2645,421.9496,422.235,2527.0
2023-11-28 14:50:00,429.09,429.93,429.08,429.64,8194.0,422.2645,423.0912,422.2547,422.8058,8194.0
2023-11-28 15:00:00,429.62,429.72,429.17,429.29,6164.0,422.7861,422.8845,422.3433,422.4614,6164.0
2023-11-28 15:10:00,429.28,429.3,428.38,428.57,4106.0,422.4515,422.4712,421.5658,421.7528,4106.0
2023-11-28 15:20:00,428.49,428.49,427.73,427.77,7864.0,421.6741,421.6741,420.9262,420.9655,7864.0
2023-11-28 15:30:00,427.77,427.78,427.49,427.58,6306.0,420.9655,420.9754,420.69,420.7786,6306.0
2023-11-28 15:40:00,427.54,427.85,427.27,427.78,12268.0,420.7392,421.0443,420.4735,420.9754,12268.0
2023-11-28 15:50:00,427.88,428.11,426.49,426.52,49464.0,421.0738,421.3001,419.7059,419.7354,49464.0
2023-11-29 09:30:00,430.82,432.96,430.82,431.56,10510.0,423.967,426.073,423.967,424.6953,10510.0
2023-11-29 09:40:00,431.78,433.09,431.73,432.14,10292.0,424.9118,426.2009,424.8625,425.266,10292.0
2023-11-29 09:50:00,431.8,432.37,431.12,432.31,2719.0,424.9314,425.4924,424.2623,425.4333,2719.0
2023-11-29 10:00:00,432.57,432.57,430.19,430.22,2158.0,425.6892,425.6892,423.347,423.3766,2158.0
2023-11-29 10:10:00,430.25,431.34,430.15,430.71,2225.0,423.4061,424.4788,423.3077,423.8588,2225.0
2023-11-29 10:20:00,430.74,431.17,430.35,431.17,3527.0,423.8883,424.3115,423.5045,424.3115,3527.0
2023-11-29 10:30:00,431.37,431.37,430.33,430.33,2881.0,424.5083,424.5083,423.4848,423.4848,2881.0
2023-11-29 10:40:00,430.8,431.03,430.47,430.68,3359.0,423.9473,424.1737,423.6226,423.8292,3359.0
2023-11-29 10:50:00,430.91,431.91,430.9,431.73,1203.0,424.0556,425.0397,424.0458,424.8625,1203.0
2023-11-29 11:00:00,431.64,431.64,430.83,430.83,566.0,424.774,424.774,423.9769,423.9769,566.0
2023-11-29 11:10:00,430.54,430.73,429.54,429.83,3153.0,423.6915,423.8785,422.7074,422.9928,3153.0
2023-11-29 11:20:00,429.78,430.3,429.78,429.97,2124.0,422.9436,423.4553,422.9436,423.1305,2124.0
2023-11-29 11:30:00,429.97,430.53,429.32,430.53,1267.0,423.1305,423.6816,422.4909,423.6816,1267.0
2023-11-29 11:40:00,430.35,430.35,430.15,430.15,400.0,423.5045,423.5045,423.3077,423.3077,400.0
2023-11-29 11:50:00,430.82,431.04,430.62,430.81,821.0,423.967,424.1835,423.7702,423.9572,821.0
2023-11-29 12:00:00,430.6,431.1,430.4,431.08,1055.0,423.7505,424.2426,423.5537,424.2229,1055.0
2023-11-29 12:10:00,431.39,431.45,431.02,431.33,1160.0,424.528,424.587,424.1638,424.4689,1160.0
2023-11-29 12:20:00,431.21,431.63,431.07,431.63,1116.0,424.3508,424.7641,424.213,424.7641,1116.0
2023-11-29 12:30:00,431.6,432.03,431.6,431.9,1134.0,424.7346,425.1578,424.7346,425.0298,1134.0
2023-11-29 12:40:00,431.73,431.93,431.59,431.6,2784.0,424.8625,425.0594,424.7248,424.7346,2784.0
2023-11-29 12:50:00,431.4,431.4,430.88,430.97,1757.0,424.5378,424.5378,424.0261,424.1146,1757.0
2023-11-29 13:00:00,431.36,431.36,430.74,430.75,1755.0,424.4984,424.4984,423.8883,423.8981,1755.0
2023-11-29 13:10:00,430.76,430.82,430.3,430.31,1994.0,423.908,423.967,423.4553,423.4651,1994.0
2023-11-29 13:20:00,430.48,431.23,430.15,431.23,3085.0,423.6324,424.3705,423.3077,424.3705,3085.0
2023-11-29 13:30:00,430.98,430.98,430.44,430.72,901.0,424.1245,424.1245,423.5931,423.8686,901.0
2023-11-29 13:40:00,430.81,430.96,430.56,430.79,2036.0,423.9572,424.1048,423.7112,423.9375,2036.0
2023-11-29 13:50:00,430.78,430.91,430.63,430.88,1057.0,423.9277,424.0556,423.78,424.0261,1057.0
2023-11-29 14:00:00,431.15,431.34,430.97,431.27,400.0,424.2918,424.4788,424.1146,424.4099,400.0
2023-11-29 14:10:00,431.51,431.51,430.86,430.86,1117.0,424.646,424.646,424.0064,424.0064,1117.0
2023-11-29 14:20:00,430.75,431.06,430.12,430.15,1938.0,423.8981,424.2032,423.2782,423.3077,1938.0
2023-11-29 14:30:00,429.92,430.09,429.43,429.48,1061.0,423.0813,423.2486,422.5991,422.6483,1061.0
2023-11-29 14:40:00,429.4,429.55,429.29,429.55,646.0,422.5696,422.7172,422.4614,422.7172,646.0
2023-11-29 14:50:00,429.48,429.77,429.32,429.32,3366.0,422.6483,422.9337,422.4909,422.4909,3366.0
2023-11-29 15:00:00,429.29,429.51,429.13,429.39,1989.0,422.4614,422.6779,422.3039,422.5598,1989.0
2023-11-29 15:10:00,429.34,429.34,428.37,428.59,1957.0,422.5106,422.5106,421.556,421.7725,1957.0
2023-11-29 15:20:00,428.53,428.53,427.91,428.12,1412.0,421.7134,421.7134,421.1033,421.31,1412.0
2023-11-29 15:30:00,427.84,428.04,426.65,426.81,5139.0,421.0344,421.2312,419.8634,420.0208,5139.0
2023-11-29 15:40:00,426.81,427.83,426.76,427.45,10660.0,420.0208,421.0246,419.9716,420.6506,10660.0
2023-11-29 15:50:00,427.67,428.39,427.14,428.26,19575.0,420.8671,421.5757,420.3456,421.4477,19575.0
2023-11-30 09:30:00,430.38,430.38,426.78,428.62,12839.0,423.534,423.534,419.9913,421.802,12839.0
2023-11-30 09:40:00,428.91,429.3,428.2,428.97,3245.0,422.0874,422.4712,421.3887,422.1465,3245.0
2023-11-30 09:50:00,429.62,431.83,429.62,431.58,1238.0,422.7861,424.961,422.7861,424.7149,1238.0
2023-11-30 10:00:00,432.43,432.58,431.52,432.1,4365.0,425.5514,425.699,424.6559,425.2267,4365.0
2023-11-30 10:10:00,432.02,434.15,431.82,433.45,13306.0,425.1479,427.2441,424.9511,426.5552,13306.0
2023-11-30 10:20:00,433.59,433.61,432.49,432.71,5208.0,426.693,426.7126,425.6105,425.827,5208.0
2023-11-30 10:30:00,432.82,433.83,432.77,432.85,4371.0,425.9352,426.9291,425.886,425.9647,4371.0
2023-11-30 10:40:00,431.84,431.91,431.36,431.85,4342.0,424.9708,425.0397,424.4984,424.9806,4342.0
2023-11-30 10:50:00,431.7,433.11,431.69,433.11,5811.0,424.833,426.2206,424.8232,426.2206,5811.0
2023-11-30 11:00:00,433.16,433.63,432.09,432.71,4529.0,426.2698,426.7323,425.2168,425.827,4529.0
2023-11-30 11:10:00,432.71,433.45,432.71,432.72,2007.0,425.827,426.5552,425.827,425.8368,2007.0
2023-11-30 11:20:00,432.57,433.33,432.52,432.58,3753.0,425.6892,426.4371,425.64,425.699,3753.0
2023-11-30 11:30:00,432.46,432.97,431.75,431.75,3459.0,425.5809,426.0828,424.8822,424.8822,3459.0
2023-11-30 11:40:00,431.88,431.88,430.38,430.84,2180.0,425.0102,425.0102,423.534,423.9867,2180.0
2023-11-30 11:50:00,431.08,431.08,430.41,430.76,3731.0,424.2229,424.2229,423.5635,423.908,3731.0
2023-11-30 12:00:00,430.57,431.53,430.56,431.53,1671.0,423.721,424.6657,423.7112,424.6657,1671.0
2023-11-30 12:10:00,431.74,431.75,431.07,431.07,1243.0,424.8724,424.8822,424.213,424.213,1243.0
2023-11-30 12:20:00,430.75,430.79,430.65,430.66,1288.0,423.8981,423.9375,423.7997,423.8096,1288.0
2023-11-30 12:30:00,430.68,430.9,430.32,430.7,1785.0,423.8292,424.0458,423.475,423.8489,1785.0
2023-11-30 12:40:00,430.9,431.51,430.89,431.51,307.0,424.0458,424.646,424.0359,424.646,307.0
2023-11-30 12:50:00,431.42,431.42,430.91,430.92,1540.0,424.5575,424.5575,424.0556,424.0654,1540.0
2023-11-30 13:00:00,430.77,430.97,430.36,430.54,1668.0,423.9178,424.1146,423.5143,423.6915,1668.0
2023-11-30 13:10:00,430.77,431.42,430.77,431.41,775.0,423.9178,424.5575,423.9178,424.5476,775.0
2023-11-30 13:20:00,431.46,431.78,431.43,431.43,600.0,424.5968,424.9118,424.5673,424.5673,600.0
2023-11-30 13:30:00,431.25,431.42,431.11,431.42,4237.0,424.3902,424.5575,424.2524,424.5575,4237.0
2023-11-30 13:40:00,431.19,431.36,430.71,431.15,1118.0,424.3311,424.4984,423.8588,424.2918,1118.0
2023-11-30 13:50:00,431.0,431.64,430.89,431.64,1928.0,424.1442,424.774,424.0359,424.774,1928.0
2023-11-30 14:00:00,431.63,432.54,431.62,432.35,2361.0,424.7641,425.6597,424.7543,425.4727,2361.0
2023-11-30 14:10:00,432.45,433.23,432.45,433.08,1002.0,425.5711,426.3387,425.5711,426.1911,1002.0
2023-11-30 14:20:00,432.87,433.22,432.76,433.07,782.0,425.9844,426.3288,425.8762,426.1812,782.0
2023-11-30 14:30:00,432.82,433.12,432.66,432.95,1538.0,425.9352,426.2304,425.7778,426.0631,1538.0
2023-11-30 14:40:00,432.98,433.65,432.98,433.65,1417.0,426.0927,426.752,426.0927,426.752,1417.0
2023-11-30 14:50:00,433.33,433.51,433.1,433.43,1350.0,426.4371,426.6142,426.2108,426.5355,1350.0
2023-11-30 15:00:00,433.39,433.4,432.55,432.72,2514.0,426.4961,426.506,425.6695,425.8368,2514.0
2023-11-30 15:10:00,432.85,432.85,432.51,432.52,449.0,425.9647,425.9647,425.6301,425.64,449.0
2023-11-30 15:20:00,432.38,432.42,431.72,431.73,1350.0,425.5022,425.5416,424.8527,424.8625,1350.0
2023-11-30 15:30:00,431.61,432.08,431.37,431.57,4401.0,424.7445,425.207,424.5083,424.7051,4401.0
2023-11-30 15:40:00,431.49,432.79,431.49,432.49,9391.0,424.6264,425.9057,424.6264,425.6105,9391.0
2023-11-30 15:50:00,432.47,433.7,431.93,432.86,28299.0,425.5908,426.8012,425.0594,425.9746,28299.0
2023-12-01 09:30:00,433.11,436.47,433.11,436.47,6436.0,426.2206,429.5271,426.2206,429.5271,6436.0
2023-12-01 09:40:00,435.52,437.84,435.51,437.22,1530.0,428.5923,430.8754,428.5824,430.2652,1530.0
2023-12-01 09:50:00,437.81,438.63,436.56,438.02,8245.0,430.8458,431.6528,429.6157,431.0525,8245.0
2023-12-01 10:00:00,437.9,438.28,436.24,437.71,8887.0,430.9344,431.3084,429.3008,430.7474,8887.0
2023-12-01 10:10:00,437.68,437.68,435.87,435.87,2795.0,430.7179,430.7179,428.9367,428.9367,2795.0
2023-12-01 10:20:00,435.77,435.89,435.25,435.6,1167.0,428.8383,428.9564,428.3266,428.671,1167.0
2023-12-01 10:30:00,435.76,436.5,435.45,436.02,4367.0,428.8284,429.5567,428.5234,429.0843,4367.0
2023-12-01 10:40:00,436.32,437.16,436.04,436.72,3663.0,429.3795,430.2062,429.104,429.7732,3663.0
2023-12-01 10:50:00,436.56,437.23,436.51,436.77,1989.0,429.6157,430.2751,429.5665,429.8224,1989.0
2023-12-01 11:00:00,436.48,436.89,435.58,436.46,3883.0,429.537,429.9405,428.6513,429.5173,3883.0
2023-12-01 11:10:00,436.67,437.71,436.59,437.05,3175.0,429.724,430.7474,429.6452,430.0979,3175.0
2023-12-01 11:20:00,437.28,437.94,436.77,437.63,3260.0,430.3243,430.9738,429.8224,430.6687,3260.0
2023-12-01 11:30:00,437.64,438.62,437.38,438.09,2506.0,430.6785,431.6429,430.4227,431.1214,2506.0
2023-12-01 11:40:00,438.42,439.22,438.25,439.22,8298.0,431.4461,432.2334,431.2788,432.2334,8298.0
2023-12-01 11:50:00,439.33,439.83,439.17,439.29,3782.0,432.3417,432.8337,432.1842,432.3023,3782.0
2023-12-01 12:00:00,439.25,439.53,438.87,439.29,4104.0,432.2629,432.5385,431.889,432.3023,4104.0
2023-12-01 12:10:00,439.45,439.89,439.16,439.17,1964.0,432.4597,432.8927,432.1744,432.1842,1964.0
2023-12-01 12:20:00,438.99,439.3,438.8,439.23,3221.0,432.0071,432.3121,431.8201,432.2432,3221.0
2023-12-01 12:30:00,438.96,439.83,438.94,439.75,6679.0,431.9775,432.8337,431.9579,432.755,6679.0
2023-12-01 12:40:00,439.6,440.08,439.24,440.08,9597.0,432.6074,433.0797,432.2531,433.0797,9597.0
2023-12-01 12:50:00,440.2,440.82,439.96,440.24,5554.0,433.1978,433.808,432.9616,433.2372,5554.0
2023-12-01 13:00:00,440.56,441.09,440.36,440.54,10124.0,433.5521,434.0737,433.3553,433.5324,10124.0
2023-12-01 13:10:00,440.56,440.57,439.78,440.28,4747.0,433.5521,433.5619,432.7845,433.2765,4747.0
2023-12-01 13:20:00,440.31,440.31,439.39,439.54,7386.0,433.3061,433.3061,432.4007,432.5483,7386.0
2023-12-01 13:30:00,439.63,439.63,438.91,439.13,7226.0,432.6369,432.6369,431.9283,432.1448,7226.0
2023-12-01 13:40:00,439.05,439.28,438.84,439.04,4617.0,432.0661,432.2925,431.8595,432.0563,4617.0
2023-12-01 13:50:00,439.15,439.61,439.04,439.3,4756.0,432.1645,432.6172,432.0563,432.3121,4756.0
2023-12-01 14:00:00,439.36,439.79,439.18,439.25,18148.0,432.3712,432.7943,432.194,432.2629,18148.0
2023-12-01 14:10:00,439.24,440.26,439.24,439.55,7500.0,432.2531,433.2569,432.2531,432.5582,7500.0
2023-12-01 14:20:00,439.62,440.35,439.33,439.79,3371.0,432.627,433.3454,432.3417,432.7943,3371.0
2023-12-01 14:30:00,439.83,440.21,439.66,440.21,15805.0,432.8337,433.2077,432.6664,433.2077,15805.0
2023-12-01 14:40:00,440.18,440.18,439.52,439.67,6593.0,433.1781,433.1781,432.5286,432.6762,6593.0
2023-12-01 14:50:00,439.76,440.44,439.76,440.05,10698.0,432.7648,433.434,432.7648,433.0502,10698.0
2023-12-01 15:00:00,440.11,440.15,439.26,439.58,6614.0,433.1092,433.1486,432.2728,432.5877,6614.0
2023-12-01 15:10:00,439.67,439.83,439.11,439.19,6184.0,432.6762,432.8337,432.1252,432.2039,6184.0
2023-12-01 15:20:00,439.19,439.94,439.03,439.94,4696.0,432.2039,432.942,432.0464,432.942,4696.0
2023-12-01 15:30:00,439.86,439.86,438.95,438.95,5879.0,432.8632,432.8632,431.9677,431.9677,5879.0
2023-12-01 15:40:00,439.09,440.17,438.93,440.17,6650.0,432.1055,433.1683,431.948,433.1683,6650.0
2023-12-01 15:50:00,440.31,440.34,439.31,440.16,30163.0,433.3061,433.3356,432.322,433.1585,30163.0
2023-12-04 09:30:00,435.13,438.2,434.77,436.26,14932.0,428.2085,431.2296,427.8542,429.3205,14932.0
2023-12-04 09:40:00,436.55,438.47,436.55,437.75,12022.0,429.6059,431.4953,429.6059,430.7868,12022.0
2023-12-04 09:50:00,437.55,438.23,434.96,434.96,11104.0,430.59,431.2592,428.0412,428.0412,11104.0
2023-12-04 10:00:00,435.27,436.92,434.09,436.92,11652.0,428.3462,429.97,427.185,429.97,11652.0
2023-12-04 10:10:00,437.39,437.44,436.03,436.38,5544.0,430.4325,430.4817,429.0941,429.4386,5544.0
2023-12-04 10:20:00,436.35,436.36,435.53,435.56,4059.0,429.4091,429.4189,428.6021,428.6316,4059.0
2023-12-04 10:30:00,435.5,435.92,434.75,435.33,5150.0,428.5726,428.9859,427.8345,428.4053,5150.0
2023-12-04 10:40:00,435.0,435.4,434.69,435.12,5750.0,428.0805,428.4742,427.7755,428.1986,5750.0
2023-12-04 10:50:00,435.18,435.18,434.21,434.62,3636.0,428.2577,428.2577,427.3031,427.7066,3636.0
2023-12-04 11:00:00,434.51,435.55,434.51,435.55,2264.0,427.5983,428.6218,427.5983,428.6218,2264.0
2023-12-04 11:10:00,435.53,435.8,434.91,435.61,9383.0,428.6021,428.8678,427.992,428.6808,9383.0
2023-12-04 11:20:00,435.24,436.27,435.19,435.66,26746.0,428.3167,429.3303,428.2675,428.73,26746.0
2023-12-04 11:30:00,435.57,436.55,435.57,436.35,1633.0,428.6415,429.6059,428.6415,429.4091,1633.0
2023-12-04 11:40:00,436.53,437.09,436.53,436.63,3339.0,429.5862,430.1373,429.5862,429.6846,3339.0
2023-12-04 11:50:00,436.78,437.65,436.78,437.65,5361.0,429.8322,430.6884,429.8322,430.6884,5361.0
2023-12-04 12:00:00,437.84,437.96,437.55,437.73,1816.0,430.8754,430.9934,430.59,430.7671,1816.0
2023-12-04 12:10:00,437.67,438.06,437.45,437.93,3819.0,430.7081,431.0919,430.4916,430.9639,3819.0
2023-12-04 12:20:00,438.06,439.05,438.01,438.7,2027.0,431.0919,432.0661,431.0427,431.7217,2027.0
2023-12-04 12:30:00,438.94,439.65,438.89,439.57,1840.0,431.9579,432.6566,431.9087,432.5778,1840.0
2023-12-04 12:40:00,439.44,439.45,438.81,438.88,1786.0,432.4499,432.4597,431.8299,431.8988,1786.0
2023-12-04 12:50:00,438.97,439.35,438.84,439.23,2787.0,431.9874,432.3613,431.8595,432.2432,2787.0
2023-12-04 13:00:00,439.43,439.43,438.43,438.87,2856.0,432.4401,432.4401,431.456,431.889,2856.0
2023-12-04 13:10:00,438.67,438.98,438.52,438.85,2093.0,431.6922,431.9972,431.5445,431.8693,2093.0
2023-12-04 13:20:00,439.07,439.08,437.96,438.38,5109.0,432.0858,432.0956,430.9934,431.4068,5109.0
2023-12-04 13:30:00,438.14,439.06,438.14,438.79,2173.0,431.1706,432.076,431.1706,431.8102,2173.0
2023-12-04 13:40:00,438.54,438.74,438.45,438.54,1833.0,431.5642,431.761,431.4757,431.5642,1833.0
2023-12-04 13:50:00,438.6,438.88,438.23,438.44,3073.0,431.6233,431.8988,431.2592,431.4658,3073.0
2023-12-04 14:00:00,438.41,438.73,438.33,438.73,2721.0,431.4363,431.7512,431.3576,431.7512,2721.0
2023-12-04 14:10:00,438.52,439.26,438.52,439.08,1428.0,431.5445,432.2728,431.5445,432.0956,1428.0
2023-12-04 14:20:00,438.87,439.11,438.27,438.47,1738.0,431.889,432.1252,431.2985,431.4953,1738.0
2023-12-04 14:30:00,438.28,438.87,438.28,438.53,2065.0,431.3084,431.889,431.3084,431.5544,2065.0
2023-12-04 14:40:00,438.54,438.95,438.54,438.95,1999.0,431.5642,431.9677,431.5642,431.9677,1999.0
2023-12-04 14:50:00,439.22,439.43,438.6,438.87,3358.0,432.2334,432.4401,431.6233,431.889,3358.0
2023-12-04 15:00:00,438.86,438.86,437.93,438.02,2806.0,431.8791,431.8791,430.9639,431.0525,2806.0
2023-12-04 15:10:00,438.06,438.18,437.75,438.12,3530.0,431.0919,431.2099,430.7868,431.1509,3530.0
2023-12-04 15:20:00,438.14,438.14,436.87,437.05,6294.0,431.1706,431.1706,429.9208,430.0979,6294.0
2023-12-04 15:30:00,437.11,437.67,436.95,437.46,2963.0,430.157,430.7081,429.9995,430.5014,2963.0
2023-12-04 15:40:00,437.41,437.98,437.41,437.66,5374.0,430.4522,431.0131,430.4522,430.6982,5374.0
2023-12-04 15:50:00,437.74,439.24,437.74,438.36,30174.0,430.7769,432.2531,430.7769,431.3871,30174.0
2023-12-05 09:30:00,436.99,437.22,434.66,435.44,7394.0,430.0389,430.2652,427.7459,428.5135,7394.0
2023-12-05 09:40:00,435.55,437.01,435.54,436.82,2794.0,428.6218,430.0586,428.6119,429.8716,2794.0
2023-12-05 09:50:00,437.15,437.53,435.11,435.11,1500.0,430.1963,430.5703,428.1888,428.1888,1500.0
2023-12-05 10:00:00,436.68,438.45,436.67,437.77,2450.0,429.7338,431.4757,429.724,430.8065,2450.0
2023-12-05 10:10:00,437.03,437.03,436.01,436.58,3216.0,430.0782,430.0782,429.0745,429.6354,3216.0
2023-12-05 10:20:00,436.65,437.25,435.95,436.43,3994.0,429.7043,430.2947,429.0154,429.4878,3994.0
2023-12-05 10:30:00,436.17,437.09,435.28,435.28,4807.0,429.2319,430.1373,428.3561,428.3561,4807.0
2023-12-05 10:40:00,435.7,437.07,435.5,437.07,2696.0,428.7694,430.1176,428.5726,430.1176,2696.0
2023-12-05 10:50:00,436.95,437.43,436.61,437.42,2944.0,429.9995,430.4719,429.6649,430.462,2944.0
2023-12-05 11:00:00,437.43,437.56,436.05,436.05,2254.0,430.4719,430.5998,429.1138,429.1138,2254.0
2023-12-05 11:10:00,436.02,436.28,435.43,435.57,5862.0,429.0843,429.3402,428.5037,428.6415,5862.0
2023-12-05 11:20:00,435.57,436.85,435.13,436.85,5304.0,428.6415,429.9011,428.2085,429.9011,5304.0
2023-12-05 11:30:00,437.21,438.25,436.93,437.87,6784.0,430.2554,431.2788,429.9798,430.9049,6784.0
2023-12-05 11:40:00,437.95,438.18,437.68,437.95,4691.0,430.9836,431.2099,430.7179,430.9836,4691.0
2023-12-05 11:50:00,437.99,437.99,436.38,436.59,4584.0,431.023,431.023,429.4386,429.6452,4584.0
2023-12-05 12:00:00,436.81,437.59,436.81,437.53,3552.0,429.8617,430.6293,429.8617,430.5703,3552.0
2023-12-05 12:10:00,437.37,437.63,437.37,437.5,3165.0,430.4128,430.6687,430.4128,430.5408,3165.0
2023-12-05 12:20:00,437.42,438.08,436.93,437.75,4410.0,430.462,431.1115,429.9798,430.7868,4410.0
2023-12-05 12:30:00,437.56,437.74,437.08,437.1,2989.0,430.5998,430.7769,430.1274,430.1471,2989.0
2023-12-05 12:40:00,437.06,437.06,436.13,436.71,5575.0,430.1078,430.1078,429.1926,429.7633,5575.0
2023-12-05 12:50:00,436.6,437.96,436.5,437.96,5674.0,429.6551,430.9934,429.5567,430.9934,5674.0
2023-12-05 13:00:00,438.09,438.56,438.09,438.12,3560.0,431.1214,431.5839,431.1214,431.1509,3560.0
2023-12-05 13:10:00,438.22,438.4,438.03,438.2,2800.0,431.2493,431.4264,431.0623,431.2296,2800.0
2023-12-05 13:20:00,438.61,438.61,437.66,437.81,4059.0,431.6331,431.6331,430.6982,430.8458,4059.0
2023-12-05 13:30:00,437.99,438.05,437.13,437.19,1039.0,431.023,431.082,430.1767,430.2357,1039.0
2023-12-05 13:40:00,437.22,437.28,436.82,437.02,2812.0,430.2652,430.3243,429.8716,430.0684,2812.0
2023-12-05 13:50:00,437.13,437.25,436.96,436.97,2198.0,430.1767,430.2947,430.0094,430.0192,2198.0
2023-12-05 14:00:00,436.96,437.2,436.62,437.2,3849.0,430.0094,430.2455,429.6748,430.2455,3849.0
2023-12-05 14:10:00,437.28,437.46,437.08,437.09,2051.0,430.3243,430.5014,430.1274,430.1373,2051.0
2023-12-05 14:20:00,436.96,436.96,436.39,436.68,1711.0,430.0094,430.0094,429.4484,429.7338,1711.0
2023-12-05 14:30:00,436.74,436.88,436.24,436.28,1455.0,429.7929,429.9306,429.3008,429.3402,1455.0
2023-12-05 14:40:00,436.37,436.39,435.92,435.93,1669.0,429.4287,429.4484,428.9859,428.9957,1669.0
2023-12-05 14:50:00,436.28,436.82,436.04,436.25,8392.0,429.3402,429.8716,429.104,429.3106,8392.0
2023-12-05 15:00:00,436.13,436.45,435.91,436.06,3905.0,429.1926,429.5075,428.9761,429.1237,3905.0
2023-12-05 15:10:00,436.06,436.08,435.57,435.57,4488.0,429.1237,429.1434,428.6415,428.6415,4488.0
2023-12-05 15:20:00,435.74,435.74,434.82,434.98,3651.0,428.8088,428.8088,427.9034,428.0609,3651.0
2023-12-05 15:30:00,434.95,434.95,434.18,434.34,11264.0,428.0313,428.0313,427.2736,427.431,11264.0
2023-12-05 15:40:00,434.26,434.42,433.86,434.17,9832.0,427.3523,427.5098,426.9587,427.2637,9832.0
2023-12-05 15:50:00,434.01,435.03,434.01,434.82,25344.0,427.1063,428.1101,427.1063,427.9034,25344.0
2023-12-06 09:30:00,437.39,443.91,437.39,440.96,8714.0,430.4325,436.8488,430.4325,433.9457,8714.0
2023-12-06 09:40:00,441.98,443.83,441.98,443.38,1550.0,434.9495,436.7701,434.9495,436.3272,1550.0
2023-12-06 09:50:00,443.38,443.45,442.13,442.14,500.0,436.3272,436.3961,435.0971,435.107,500.0
2023-12-06 10:00:00,441.71,441.71,440.2,440.2,1662.0,434.6838,434.6838,433.1978,433.1978,1662.0
2023-12-06 10:10:00,440.52,440.53,439.2,439.2,1975.0,433.5127,433.5226,432.2137,432.2137,1975.0
2023-12-06 10:20:00,439.24,439.37,438.57,439.17,1296.0,432.2531,432.381,431.5937,432.1842,1296.0
2023-12-06 10:30:00,439.45,439.61,439.3,439.3,1566.0,432.4597,432.6172,432.3121,432.3121,1566.0
2023-12-06 10:40:00,439.0,439.47,437.56,437.56,1776.0,432.0169,432.4794,430.5998,430.5998,1776.0
2023-12-06 10:50:00,437.62,437.62,436.3,436.86,2596.0,430.6589,430.6589,429.3599,429.9109,2596.0
2023-12-06 11:00:00,436.66,436.87,436.34,436.49,7392.0,429.7141,429.9208,429.3992,429.5468,7392.0
2023-12-06 11:10:00,436.15,436.63,435.89,436.05,2856.0,429.2122,429.6846,428.9564,429.1138,2856.0
2023-12-06 11:20:00,435.74,435.79,434.93,435.27,3260.0,428.8088,428.858,428.0116,428.3462,3260.0
2023-12-06 11:30:00,435.07,435.39,434.44,434.64,5574.0,428.1494,428.4643,427.5294,427.7263,5574.0
2023-12-06 11:40:00,434.61,434.93,434.42,434.54,3488.0,427.6967,428.0116,427.5098,427.6278,3488.0
2023-12-06 11:50:00,434.55,434.79,434.39,434.44,3059.0,427.6377,427.8739,427.4802,427.5294,3059.0
2023-12-06 12:00:00,434.66,435.24,434.52,434.75,6578.0,427.7459,428.3167,427.6082,427.8345,6578.0
2023-12-06 12:10:00,434.79,435.15,434.49,434.59,5864.0,427.8739,428.2281,427.5786,427.6771,5864.0
2023-12-06 12:20:00,434.66,434.97,434.01,434.22,4872.0,427.7459,428.051,427.1063,427.3129,4872.0
2023-12-06 12:30:00,434.03,435.06,433.9,434.94,5964.0,427.126,428.1396,426.998,428.0215,5964.0
2023-12-06 12:40:00,434.99,434.99,434.63,434.63,400.0,428.0707,428.0707,427.7164,427.7164,400.0
2023-12-06 12:50:00,434.51,434.7,433.94,434.14,1717.0,427.5983,427.7853,427.0374,427.2342,1717.0
2023-12-06 13:00:00,434.45,434.5,434.0,434.28,2043.0,427.5393,427.5885,427.0964,427.372,2043.0
2023-12-06 13:10:00,434.27,434.96,434.27,434.86,1960.0,427.3621,428.0412,427.3621,427.9428,1960.0
2023-12-06 13:20:00,435.21,436.23,435.21,436.23,815.0,428.2872,429.291,428.2872,429.291,815.0
2023-12-06 13:30:00,435.87,436.21,435.75,435.75,1773.0,428.9367,429.2713,428.8186,428.8186,1773.0
2023-12-06 13:40:00,435.63,435.8,435.43,435.79,2716.0,428.7005,428.8678,428.5037,428.858,2716.0
2023-12-06 13:50:00,435.8,436.26,435.8,435.82,758.0,428.8678,429.3205,428.8678,428.8875,758.0
2023-12-06 14:00:00,435.89,436.13,435.35,435.5,1211.0,428.9564,429.1926,428.425,428.5726,1211.0
2023-12-06 14:10:00,435.25,435.25,434.81,435.0,2092.0,428.3266,428.3266,427.8936,428.0805,2092.0
2023-12-06 14:20:00,434.56,435.0,434.55,434.55,1241.0,427.6475,428.0805,427.6377,427.6377,1241.0
2023-12-06 14:30:00,434.69,435.36,434.69,434.87,1785.0,427.7755,428.4348,427.7755,427.9526,1785.0
2023-12-06 14:40:00,435.01,435.01,434.55,434.79,1500.0,428.0904,428.0904,427.6377,427.8739,1500.0
2023-12-06 14:50:00,434.78,434.85,434.38,434.44,4227.0,427.864,427.9329,427.4704,427.5294,4227.0
2023-12-06 15:00:00,434.38,434.4,434.09,434.23,702.0,427.4704,427.4901,427.185,427.3228,702.0
2023-12-06 15:10:00,434.21,434.8,434.15,434.78,4799.0,427.3031,427.8837,427.2441,427.864,4799.0
2023-12-06 15:20:00,434.75,434.78,434.02,434.33,3267.0,427.8345,427.864,427.1161,427.4212,3267.0
2023-12-06 15:30:00,434.18,434.85,434.11,434.11,4760.0,427.2736,427.9329,427.2047,427.2047,4760.0
2023-12-06 15:40:00,434.13,434.7,434.06,434.46,4457.0,427.2244,427.7853,427.1555,427.5491,4457.0
2023-12-06 15:50:00,434.3,434.37,433.55,434.34,34294.0,427.3917,427.4606,426.6536,427.431,34294.0
2023-12-07 09:30:00,435.93,436.59,433.24,433.24,9698.0,428.9957,429.6452,426.3485,426.3485,9698.0
2023-12-07 09:40:00,433.22,435.69,433.22,433.75,2052.0,426.3288,428.7596,426.3288,426.8504,2052.0
2023-12-07 09:50:00,433.79,435.63,433.65,434.18,2693.0,426.8898,428.7005,426.752,427.2736,2693.0
2023-12-07 10:00:00,434.46,434.48,433.88,433.92,1443.0,427.5491,427.5688,426.9783,427.0177,1443.0
2023-12-07 10:10:00,434.15,435.64,434.15,435.64,1844.0,427.2441,428.7104,427.2441,428.7104,1844.0
2023-12-07 10:20:00,435.91,435.95,435.29,435.48,1526.0,428.9761,429.0154,428.3659,428.5529,1526.0
2023-12-07 10:30:00,435.36,435.64,435.3,435.3,908.0,428.4348,428.7104,428.3758,428.3758,908.0
2023-12-07 10:40:00,434.73,435.04,434.37,434.44,4493.0,427.8148,428.1199,427.4606,427.5294,4493.0
2023-12-07 10:50:00,434.42,434.61,434.08,434.23,2579.0,427.5098,427.6967,427.1752,427.3228,2579.0
2023-12-07 11:00:00,434.49,435.07,434.22,434.5,1219.0,427.5786,428.1494,427.3129,427.5885,1219.0
2023-12-07 11:10:00,434.65,434.65,432.22,432.22,2762.0,427.7361,427.7361,425.3448,425.3448,2762.0
2023-12-07 11:20:00,432.34,433.1,432.24,433.06,2750.0,425.4628,426.2108,425.3644,426.1714,2750.0
2023-12-07 11:30:00,432.93,433.39,432.75,433.39,3253.0,426.0435,426.4961,425.8663,426.4961,3253.0
2023-12-07 11:40:00,433.79,433.79,433.25,433.25,1200.0,426.8898,426.8898,426.3584,426.3584,1200.0
2023-12-07 11:50:00,433.15,433.6,432.65,432.85,5577.0,426.26,426.7028,425.7679,425.9647,5577.0
2023-12-07 12:00:00,432.83,433.31,432.52,432.99,4495.0,425.9451,426.4174,425.64,426.1025,4495.0
2023-12-07 12:10:00,433.03,433.03,432.36,432.45,5258.0,426.1419,426.1419,425.4825,425.5711,5258.0
2023-12-07 12:20:00,432.65,432.69,431.98,432.63,5039.0,425.7679,425.8073,425.1086,425.7482,5039.0
2023-12-07 12:30:00,432.65,432.8,432.23,432.65,9489.0,425.7679,425.9155,425.3546,425.7679,9489.0
2023-12-07 12:40:00,433.33,433.33,432.28,432.28,1504.0,426.4371,426.4371,425.4038,425.4038,1504.0
2023-12-07 12:50:00,432.43,432.94,432.42,432.94,1552.0,425.5514,426.0533,425.5416,426.0533,1552.0
2023-12-07 13:00:00,432.67,433.17,432.67,433.05,6186.0,425.7876,426.2796,425.7876,426.1616,6186.0
2023-12-07 13:10:00,433.05,433.22,432.83,432.84,3523.0,426.1616,426.3288,425.9451,425.9549,3523.0
2023-12-07 13:20:00,432.71,433.08,432.56,433.05,2483.0,425.827,426.1911,425.6793,426.1616,2483.0
2023-12-07 13:30:00,433.05,434.13,433.05,433.97,2144.0,426.1616,427.2244,426.1616,427.0669,2144.0
2023-12-07 13:40:00,433.98,434.46,433.98,434.27,1343.0,427.0768,427.5491,427.0768,427.3621,1343.0
2023-12-07 13:50:00,434.18,434.25,434.0,434.18,1972.0,427.2736,427.3425,427.0964,427.2736,1972.0
2023-12-07 14:00:00,434.25,434.59,434.25,434.59,1294.0,427.3425,427.6771,427.3425,427.6771,1294.0
2023-12-07 14:10:00,434.65,435.19,434.58,435.05,3203.0,427.7361,428.2675,427.6672,428.1297,3203.0
2023-12-07 14:20:00,435.19,435.79,435.19,435.59,3746.0,428.2675,428.858,428.2675,428.6611,3746.0
2023-12-07 14:30:00,435.55,435.55,435.08,435.37,1463.0,428.6218,428.6218,428.1593,428.4446,1463.0
2023-12-07 14:40:00,435.49,435.52,435.14,435.23,2358.0,428.5627,428.5923,428.2183,428.3069,2358.0
2023-12-07 14:50:00,434.91,434.91,434.91,434.91,100.0,427.992,427.992,427.992,427.992,100.0
2023-12-07 15:00:00,434.15,434.51,434.02,434.02,4552.0,427.2441,427.5983,427.1161,427.1161,4552.0
2023-12-07 15:10:00,433.98,434.41,433.96,434.05,2801.0,427.0768,427.4999,427.0571,427.1456,2801.0
2023-12-07 15:20:00,433.92,433.92,433.42,433.42,1857.0,427.0177,427.0177,426.5257,426.5257,1857.0
2023-12-07 15:30:00,433.47,433.96,433.44,433.96,5758.0,426.5749,427.0571,426.5453,427.0571,5758.0
2023-12-07 15:40:00,433.88,434.17,433.61,433.73,9754.0,426.9783,427.2637,426.7126,426.8307,9754.0
2023-12-07 15:50:00,433.61,434.3,433.4,433.98,59198.0,426.7126,427.3917,426.506,427.0768,59198.0
2023-12-08 09:30:00,432.91,436.63,432.91,435.24,7645.0,426.0238,429.6846,426.0238,428.3167,7645.0
2023-12-08 09:40:00,435.24,436.61,435.0,436.03,4599.0,428.3167,429.6649,428.0805,429.0941,4599.0
2023-12-08 09:50:00,436.01,436.35,435.2,435.98,4628.0,429.0745,429.4091,428.2774,429.0449,4628.0
2023-12-08 10:00:00,437.2,439.0,437.2,439.0,3533.0,430.2455,432.0169,430.2455,432.0169,3533.0
2023-12-08 10:10:00,439.12,439.45,438.5,439.02,1726.0,432.135,432.4597,431.5249,432.0366,1726.0
2023-12-08 10:20:00,438.97,439.27,438.68,438.68,1802.0,431.9874,432.2826,431.702,431.702,1802.0
2023-12-08 10:30:00,438.84,438.84,437.71,437.83,1806.0,431.8595,431.8595,430.7474,430.8655,1806.0
2023-12-08 10:40:00,438.29,439.13,438.28,438.54,2800.0,431.3182,432.1448,431.3084,431.5642,2800.0
2023-12-08 10:50:00,438.3,438.98,438.2,438.49,3513.0,431.328,431.9972,431.2296,431.515,3513.0
2023-12-08 11:00:00,438.5,438.5,437.28,437.51,3870.0,431.5249,431.5249,430.3243,430.5506,3870.0
2023-12-08 11:10:00,437.06,437.25,436.25,436.43,3497.0,430.1078,430.2947,429.3106,429.4878,3497.0
2023-12-08 11:20:00,436.93,436.93,436.34,436.63,2110.0,429.9798,429.9798,429.3992,429.6846,2110.0
2023-12-08 11:30:00,436.65,436.92,436.24,436.24,2258.0,429.7043,429.97,429.3008,429.3008,2258.0
2023-12-08 11:40:00,436.12,436.13,435.78,436.13,2041.0,429.1827,429.1926,428.8481,429.1926,2041.0
2023-12-08 11:50:00,436.05,436.44,435.9,436.33,3680.0,429.1138,429.4976,428.9662,429.3894,3680.0
2023-12-08 12:00:00,436.49,437.32,436.47,436.65,4130.0,429.5468,430.3636,429.5271,429.7043,4130.0
2023-12-08 12:10:00,436.71,437.01,436.37,436.97,4951.0,429.7633,430.0586,429.4287,430.0192,4951.0
2023-12-08 12:20:00,437.11,437.79,436.99,437.55,5322.0,430.157,430.8262,430.0389,430.59,5322.0
2023-12-08 12:30:00,437.7,438.47,437.42,438.45,3780.0,430.7376,431.4953,430.462,431.4757,3780.0
2023-12-08 12:40:00,438.44,438.89,438.32,438.89,1832.0,431.4658,431.9087,431.3477,431.9087,1832.0
2023-12-08 12:50:00,439.41,439.42,438.63,438.82,2642.0,432.4204,432.4302,431.6528,431.8398,2642.0
2023-12-08 13:00:00,438.76,438.76,438.08,438.2,4199.0,431.7807,431.7807,431.1115,431.2296,4199.0
2023-12-08 13:10:00,438.2,438.44,437.55,437.65,6973.0,431.2296,431.4658,430.59,430.6884,6973.0
2023-12-08 13:20:00,437.88,438.9,437.88,438.86,2398.0,430.9147,431.9185,430.9147,431.8791,2398.0
2023-12-08 13:30:00,438.85,438.85,438.06,438.75,10144.0,431.8693,431.8693,431.0919,431.7709,10144.0
2023-12-08 13:40:00,438.76,439.51,438.61,439.18,5018.0,431.7807,432.5188,431.6331,432.194,5018.0
2023-12-08 13:50:00,439.38,439.38,438.0,438.42,10452.0,432.3909,432.3909,431.0328,431.4461,10452.0
2023-12-08 14:00:00,438.15,438.46,437.79,438.35,9510.0,431.1804,431.4855,430.8262,431.3772,9510.0
2023-12-08 14:10:00,438.33,438.41,437.99,438.24,5565.0,431.3576,431.4363,431.023,431.269,5565.0
2023-12-08 14:20:00,438.18,438.74,438.02,438.72,3192.0,431.2099,431.761,431.0525,431.7414,3192.0
2023-12-08 14:30:00,438.88,439.15,438.14,438.23,22756.0,431.8988,432.1645,431.1706,431.2592,22756.0
2023-12-08 14:40:00,438.82,439.2,438.79,438.84,6308.0,431.8398,432.2137,431.8102,431.8595,6308.0
2023-12-08 14:50:00,439.0,439.22,438.76,438.8,13511.0,432.0169,432.2334,431.7807,431.8201,13511.0
2023-12-08 15:00:00,438.83,439.0,438.36,438.61,10488.0,431.8496,432.0169,431.3871,431.6331,10488.0
2023-12-08 15:10:00,438.35,438.39,437.9,438.26,4534.0,431.3772,431.4166,430.9344,431.2887,4534.0
2023-12-08 15:20:00,438.13,439.27,438.13,439.1,6061.0,431.1607,432.2826,431.1607,432.1153,6061.0
2023-12-08 15:30:00,438.94,440.0,438.83,439.98,3033.0,431.9579,433.001,431.8496,432.9813,3033.0
2023-12-08 15:40:00,440.03,440.03,439.38,439.43,7507.0,433.0305,433.0305,432.3909,432.4401,7507.0
2023-12-08 15:50:00,439.35,439.57,438.43,438.53,23437.0,432.3613,432.5778,431.456,431.5544,23437.0
2023-12-11 09:30:00,436.8,439.54,436.8,438.82,14386.0,429.8519,432.5483,429.8519,431.8398,14386.0
2023-12-11 09:40:00,438.9,439.38,437.93,438.58,6176.0,431.9185,432.3909,430.9639,431.6036,6176.0
2023-12-11 09:50:00,438.46,438.46,436.4,437.81,8195.0,431.4855,431.4855,429.4583,430.8458,8195.0
2023-12-11 10:00:00,437.77,439.51,437.16,438.85,9671.0,430.8065,432.5188,430.2062,431.8693,9671.0
2023-12-11 10:10:00,438.76,439.49,438.38,439.31,12444.0,431.7807,432.4991,431.4068,432.322,12444.0
2023-12-11 10:20:00,439.14,439.44,438.68,439.04,12413.0,432.1547,432.4499,431.702,432.0563,12413.0
2023-12-11 10:30:00,439.17,439.84,438.81,438.9,14407.0,432.1842,432.8435,431.8299,431.9185,14407.0
2023-12-11 10:40:00,438.91,439.54,438.36,439.54,3881.0,431.9283,432.5483,431.3871,432.5483,3881.0
2023-12-11 10:50:00,439.56,439.9,439.32,439.65,4264.0,432.568,432.9026,432.3318,432.6566,4264.0
2023-12-11 11:00:00,439.43,439.68,438.59,439.22,10517.0,432.4401,432.6861,431.6134,432.2334,10517.0
2023-12-11 11:10:00,438.9,438.91,437.78,437.95,4164.0,431.9185,431.9283,430.8163,430.9836,4164.0
2023-12-11 11:20:00,437.77,438.56,437.77,438.56,7109.0,430.8065,431.5839,430.8065,431.5839,7109.0
2023-12-11 11:30:00,438.56,438.6,437.64,438.19,4750.0,431.5839,431.6233,430.6785,431.2198,4750.0
2023-12-11 11:40:00,438.23,438.67,438.04,438.16,5460.0,431.2592,431.6922,431.0722,431.1903,5460.0
2023-12-11 11:50:00,438.32,438.57,437.99,438.26,3201.0,431.3477,431.5937,431.023,431.2887,3201.0
2023-12-11 12:00:00,437.78,437.99,437.6,437.92,4216.0,430.8163,431.023,430.6392,430.9541,4216.0
2023-12-11 12:10:00,437.81,437.91,437.2,437.25,2450.0,430.8458,430.9442,430.2455,430.2947,2450.0
2023-12-11 12:20:00,437.47,437.74,437.23,437.73,2676.0,430.5112,430.7769,430.2751,430.7671,2676.0
2023-12-11 12:30:00,437.67,437.99,437.67,437.71,1570.0,430.7081,431.023,430.7081,430.7474,1570.0
2023-12-11 12:40:00,437.64,437.93,437.64,437.79,3132.0,430.6785,430.9639,430.6785,430.8262,3132.0
2023-12-11 12:50:00,437.78,438.19,437.69,437.91,15610.0,430.8163,431.2198,430.7277,430.9442,15610.0
2023-12-11 13:00:00,437.77,438.53,437.48,438.53,5468.0,430.8065,431.5544,430.5211,431.5544,5468.0
2023-12-11 13:10:00,438.5,438.81,438.44,438.44,10307.0,431.5249,431.8299,431.4658,431.4658,10307.0
2023-12-11 13:20:00,438.4,438.53,438.28,438.34,3810.0,431.4264,431.5544,431.3084,431.3674,3810.0
2023-12-11 13:30:00,438.45,438.5,438.08,438.22,4098.0,431.4757,431.5249,431.1115,431.2493,4098.0
2023-12-11 13:40:00,438.22,438.41,438.18,438.31,4337.0,431.2493,431.4363,431.2099,431.3379,4337.0
2023-12-11 13:50:00,438.34,438.37,438.04,438.29,2531.0,431.3674,431.3969,431.0722,431.3182,2531.0
2023-12-11 14:00:00,438.29,438.29,437.99,438.07,3043.0,431.3182,431.3182,431.023,431.1017,3043.0
2023-12-11 14:10:00,437.96,438.16,437.62,438.0,3692.0,430.9934,431.1903,430.6589,431.0328,3692.0
2023-12-11 14:20:00,438.0,438.62,438.0,438.54,2827.0,431.0328,431.6429,431.0328,431.5642,2827.0
2023-12-11 14:30:00,438.61,438.79,438.45,438.58,4254.0,431.6331,431.8102,431.4757,431.6036,4254.0
2023-12-11 14:40:00,438.75,438.99,438.56,438.71,6588.0,431.7709,432.0071,431.5839,431.7315,6588.0
2023-12-11 14:50:00,438.71,438.81,438.22,438.35,11385.0,431.7315,431.8299,431.2493,431.3772,11385.0
2023-12-11 15:00:00,438.07,438.29,437.68,437.88,6747.0,431.1017,431.3182,430.7179,430.9147,6747.0
2023-12-11 15:10:00,437.8,438.88,437.67,438.82,9239.0,430.836,431.8988,430.7081,431.8398,9239.0
2023-12-11 15:20:00,438.76,439.0,438.4,438.4,10550.0,431.7807,432.0169,431.4264,431.4264,10550.0
2023-12-11 15:30:00,438.32,439.17,438.23,438.94,8762.0,431.3477,432.1842,431.2592,431.9579,8762.0
2023-12-11 15:40:00,439.03,439.34,438.55,438.87,11552.0,432.0464,432.3515,431.5741,431.889,11552.0
2023-12-11 15:50:00,438.75,439.08,438.03,438.39,49066.0,431.7709,432.0956,431.0623,431.4166,49066.0
2023-12-12 09:30:00,439.43,439.97,437.89,438.25,16032.0,432.4401,432.9715,430.9246,431.2788,16032.0
2023-12-12 09:40:00,438.25,440.66,438.25,439.53,15946.0,431.2788,433.6505,431.2788,432.5385,15946.0
2023-12-12 09:50:00,439.9,440.6,439.63,440.19,15170.0,432.9026,433.5915,432.6369,433.188,15170.0
2023-12-12 10:00:00,439.79,442.23,439.45,442.23,15464.0,432.7943,435.1955,432.4597,435.1955,15464.0
2023-12-12 10:10:00,442.25,443.1,441.93,442.0,4057.0,435.2152,436.0517,434.9003,434.9692,4057.0
2023-12-12 10:20:00,442.33,442.62,441.81,442.48,4850.0,435.2939,435.5793,434.7822,435.4415,4850.0
2023-12-12 10:30:00,442.16,443.37,442.15,443.37,3952.0,435.1266,436.3174,435.1168,436.3174,3952.0
2023-12-12 10:40:00,443.35,443.41,441.64,442.53,15287.0,436.2977,436.3568,434.6149,435.4908,15287.0
2023-12-12 10:50:00,442.52,443.06,442.38,442.88,8658.0,435.4809,436.0123,435.3431,435.8352,8658.0
2023-12-12 11:00:00,443.0,443.21,442.11,442.11,2425.0,435.9533,436.1599,435.0774,435.0774,2425.0
2023-12-12 11:10:00,441.97,442.45,441.74,441.99,6045.0,434.9397,435.412,434.7133,434.9593,6045.0
2023-12-12 11:20:00,441.91,442.22,441.6,441.92,15516.0,434.8806,435.1857,434.5755,434.8905,15516.0
2023-12-12 11:30:00,441.72,442.01,441.5,441.69,3210.0,434.6936,434.979,434.4771,434.6641,3210.0
2023-12-12 11:40:00,441.69,441.69,441.13,441.66,3600.0,434.6641,434.6641,434.113,434.6346,3600.0
2023-12-12 11:50:00,441.66,441.67,441.12,441.42,2621.0,434.6346,434.6444,434.1032,434.3984,2621.0
2023-12-12 12:00:00,441.26,441.26,440.72,440.74,1518.0,434.241,434.241,433.7095,433.7292,1518.0
2023-12-12 12:10:00,440.6,441.44,440.58,441.44,2172.0,433.5915,434.4181,433.5718,434.4181,2172.0
2023-12-12 12:20:00,441.42,442.35,441.42,441.69,3897.0,434.3984,435.3136,434.3984,434.6641,3897.0
2023-12-12 12:30:00,441.53,442.09,441.52,441.95,2109.0,434.5067,435.0578,434.4968,434.92,2109.0
2023-12-12 12:40:00,441.83,442.01,440.92,440.96,4345.0,434.8019,434.979,433.9064,433.9457,4345.0
2023-12-12 12:50:00,440.93,440.93,440.29,440.52,1683.0,433.9162,433.9162,433.2864,433.5127,1683.0
2023-12-12 13:00:00,440.5,440.9,440.19,440.58,4833.0,433.493,433.8867,433.188,433.5718,4833.0
2023-12-12 13:10:00,440.47,440.59,440.18,440.31,3377.0,433.4635,433.5816,433.1781,433.3061,3377.0
2023-12-12 13:20:00,440.25,440.94,440.14,440.81,3545.0,433.247,433.926,433.1388,433.7981,3545.0
2023-12-12 13:30:00,440.94,441.6,440.93,441.28,2693.0,433.926,434.5755,433.9162,434.2606,2693.0
2023-12-12 13:40:00,441.47,441.58,441.19,441.56,1531.0,434.4476,434.5559,434.1721,434.5362,1531.0
2023-12-12 13:50:00,441.72,441.72,441.21,441.42,3359.0,434.6936,434.6936,434.1918,434.3984,3359.0
2023-12-12 14:00:00,441.3,441.51,441.08,441.51,3557.0,434.2803,434.487,434.0638,434.487,3557.0
2023-12-12 14:10:00,441.42,441.65,440.79,440.95,2599.0,434.3984,434.6248,433.7784,433.9359,2599.0
2023-12-12 14:20:00,440.7,440.92,440.46,440.69,1783.0,433.6899,433.9064,433.4537,433.68,1783.0
2023-12-12 14:30:00,440.94,441.33,440.69,440.91,1684.0,433.926,434.3098,433.68,433.8965,1684.0
2023-12-12 14:40:00,441.05,441.55,441.04,441.49,2225.0,434.0343,434.5263,434.0245,434.4673,2225.0
2023-12-12 14:50:00,441.39,441.77,441.23,441.55,2533.0,434.3689,434.7428,434.2114,434.5263,2533.0
2023-12-12 15:00:00,441.56,442.17,441.46,442.05,2745.0,434.5362,435.1365,434.4378,435.0184,2745.0
2023-12-12 15:10:00,441.84,442.15,441.51,441.87,4172.0,434.8117,435.1168,434.487,434.8413,4172.0
2023-12-12 15:20:00,441.85,442.23,441.83,441.92,3107.0,434.8216,435.1955,434.8019,434.8905,3107.0
2023-12-12 15:30:00,441.97,442.04,440.65,440.65,4380.0,434.9397,435.0085,433.6407,433.6407,4380.0
2023-12-12 15:40:00,440.54,440.83,440.02,440.14,3323.0,433.5324,433.8178,433.0207,433.1388,3323.0
2023-12-12 15:50:00,440.22,440.84,440.0,440.84,20804.0,433.2175,433.8276,433.001,433.8276,20804.0
2023-12-13 09:30:00,442.19,442.42,438.2,439.52,8621.0,435.1562,435.3825,431.2296,432.5286,8621.0
2023-12-13 09:40:00,438.84,440.13,438.09,438.48,2553.0,431.8595,433.1289,431.1214,431.5052,2553.0
2023-12-13 09:50:00,438.48,439.52,438.48,439.46,4052.0,431.5052,432.5286,431.5052,432.4696,4052.0
2023-12-13 10:00:00,439.74,439.74,438.91,439.03,1986.0,432.7451,432.7451,431.9283,432.0464,1986.0
2023-12-13 10:10:00,439.28,439.99,439.28,439.65,3488.0,432.2925,432.9912,432.2925,432.6566,3488.0
2023-12-13 10:20:00,440.12,440.12,439.48,439.56,4230.0,433.1191,433.1191,432.4893,432.568,4230.0
2023-12-13 10:30:00,439.37,439.98,439.36,439.38,2552.0,432.381,432.9813,432.3712,432.3909,2552.0
2023-12-13 10:40:00,439.39,439.55,438.41,439.13,3064.0,432.4007,432.5582,431.4363,432.1448,3064.0
2023-12-13 10:50:00,439.1,440.32,439.08,440.24,2214.0,432.1153,433.3159,432.0956,433.2372,2214.0
2023-12-13 11:00:00,439.88,439.88,439.2,439.33,2787.0,432.8829,432.8829,432.2137,432.3417,2787.0
2023-12-13 11:10:00,439.26,439.7,439.06,439.23,4256.0,432.2728,432.7058,432.076,432.2432,4256.0
2023-12-13 11:20:00,439.18,439.39,439.12,439.14,6701.0,432.194,432.4007,432.135,432.1547,6701.0
2023-12-13 11:30:00,439.14,439.14,437.77,437.83,4559.0,432.1547,432.1547,430.8065,430.8655,4559.0
2023-12-13 11:40:00,437.58,437.78,437.34,437.78,2208.0,430.6195,430.8163,430.3833,430.8163,2208.0
2023-12-13 11:50:00,437.66,437.86,437.25,437.38,4006.0,430.6982,430.895,430.2947,430.4227,4006.0
2023-12-13 12:00:00,437.38,437.64,436.89,437.23,5730.0,430.4227,430.6785,429.9405,430.2751,5730.0
2023-12-13 12:10:00,437.16,437.44,437.16,437.33,7020.0,430.2062,430.4817,430.2062,430.3735,7020.0
2023-12-13 12:20:00,437.33,437.33,436.69,436.69,2182.0,430.3735,430.3735,429.7436,429.7436,2182.0
2023-12-13 12:30:00,436.51,436.67,436.33,436.61,1603.0,429.5665,429.724,429.3894,429.6649,1603.0
2023-12-13 12:40:00,436.6,436.8,436.46,436.56,2309.0,429.6551,429.8519,429.5173,429.6157,2309.0
2023-12-13 12:50:00,436.56,436.9,436.56,436.77,10034.0,429.6157,429.9503,429.6157,429.8224,10034.0
2023-12-13 13:00:00,436.77,436.78,435.97,435.97,2540.0,429.8224,429.8322,429.0351,429.0351,2540.0
2023-12-13 13:10:00,435.98,436.43,435.97,436.12,3257.0,429.0449,429.4878,429.0351,429.1827,3257.0
2023-12-13 13:20:00,436.08,436.67,435.76,436.67,2978.0,429.1434,429.724,428.8284,429.724,2978.0
2023-12-13 13:30:00,436.69,436.69,436.26,436.31,1145.0,429.7436,429.7436,429.3205,429.3697,1145.0
2023-12-13 13:40:00,436.31,436.38,436.04,436.23,1853.0,429.3697,429.4386,429.104,429.291,1853.0
2023-12-13 13:50:00,436.23,437.37,436.22,437.37,2838.0,429.291,430.4128,429.2811,430.4128,2838.0
2023-12-13 14:00:00,437.53,441.0,437.44,440.18,6271.0,430.5703,433.9851,430.4817,433.1781,6271.0
2023-12-13 14:10:00,440.31,441.14,439.93,441.14,6644.0,433.3061,434.1229,432.9321,434.1229,6644.0
2023-12-13 14:20:00,441.11,442.1,441.1,441.74,13440.0,434.0933,435.0676,434.0835,434.7133,13440.0
2023-12-13 14:30:00,441.85,442.58,441.56,442.55,7827.0,434.8216,435.54,434.5362,435.5104,7827.0
2023-12-13 14:40:00,443.0,444.2,442.93,443.53,6156.0,435.9533,437.1342,435.8844,436.4748,6156.0
2023-12-13 14:50:00,443.31,443.7,443.12,443.45,8361.0,436.2583,436.6421,436.0714,436.3961,8361.0
2023-12-13 15:00:00,443.32,444.72,442.72,442.75,6078.0,436.2682,437.6459,435.6777,435.7073,6078.0
2023-12-13 15:10:00,442.51,442.51,441.39,441.39,11819.0,435.4711,435.4711,434.3689,434.3689,11819.0
2023-12-13 15:20:00,441.55,441.56,439.35,440.42,17624.0,434.5263,434.5362,432.3613,433.4143,17624.0
2023-12-13 15:30:00,440.27,441.82,439.92,441.71,5860.0,433.2667,434.792,432.9223,434.6838,5860.0
2023-12-13 15:40:00,441.73,442.24,441.36,441.5,22699.0,434.7035,435.2054,434.3394,434.4771,22699.0
2023-12-13 15:50:00,441.6,442.07,440.65,441.51,49339.0,434.5755,435.0381,433.6407,434.487,49339.0
2023-12-14 09:30:00,446.85,448.48,446.1,448.48,16654.0,439.742,441.3461,439.004,441.3461,16654.0
2023-12-14 09:40:00,448.03,452.76,448.03,452.27,11156.0,440.9033,445.558,440.9033,445.0758,11156.0
2023-12-14 09:50:00,451.89,451.94,448.87,450.05,13150.0,444.7019,444.7511,441.7299,442.8911,13150.0
2023-12-14 10:00:00,450.78,452.59,450.78,452.05,18280.0,443.6095,445.3907,443.6095,444.8593,18280.0
2023-12-14 10:10:00,452.05,452.16,449.72,450.38,15250.0,444.8593,444.9676,442.5664,443.2159,15250.0
2023-12-14 10:20:00,450.66,450.69,449.64,450.69,9483.0,443.4914,443.521,442.4877,443.521,9483.0
2023-12-14 10:30:00,450.73,452.85,450.73,452.38,35117.0,443.5603,445.6466,443.5603,445.1841,35117.0
2023-12-14 10:40:00,452.61,453.89,452.6,453.62,16946.0,445.4104,446.6701,445.4006,446.4043,16946.0
2023-12-14 10:50:00,453.21,453.47,451.91,452.19,3283.0,446.0009,446.2567,444.7215,444.9971,3283.0
2023-12-14 11:00:00,452.19,452.72,452.01,452.56,5057.0,444.9971,445.5187,444.82,445.3612,5057.0
2023-12-14 11:10:00,452.65,453.67,451.85,452.23,6393.0,445.4498,446.4536,444.6625,445.0365,6393.0
2023-12-14 11:20:00,452.09,452.86,451.39,452.59,4927.0,444.8987,445.6564,444.2098,445.3907,4927.0
2023-12-14 11:30:00,453.04,453.53,452.64,452.8,11336.0,445.8336,446.3158,445.4399,445.5974,11336.0
2023-12-14 11:40:00,452.66,454.3,452.65,453.86,5999.0,445.4596,447.0735,445.4498,446.6405,5999.0
2023-12-14 11:50:00,453.69,453.98,453.46,453.91,4613.0,446.4732,446.7586,446.2469,446.6897,4613.0
2023-12-14 12:00:00,453.95,454.63,453.62,454.62,15116.0,446.7291,447.3983,446.4043,447.3884,15116.0
2023-12-14 12:10:00,454.56,454.57,454.15,454.15,2807.0,447.3294,447.3392,446.9259,446.9259,2807.0
2023-12-14 12:20:00,454.22,454.26,453.76,454.05,3678.0,446.9948,447.0342,446.5421,446.8275,3678.0
2023-12-14 12:30:00,454.03,454.66,453.99,454.25,7905.0,446.8078,447.4278,446.7685,447.0243,7905.0
2023-12-14 12:40:00,454.38,456.09,454.34,455.63,4131.0,447.1523,448.8351,447.1129,448.3824,4131.0
2023-12-14 12:50:00,455.43,455.75,454.96,454.97,11403.0,448.1856,448.5005,447.723,447.7329,11403.0
2023-12-14 13:00:00,454.73,454.85,453.37,453.41,6170.0,447.4967,447.6148,446.1583,446.1977,6170.0
2023-12-14 13:10:00,453.61,453.66,453.26,453.59,6224.0,446.3945,446.4437,446.0501,446.3748,6224.0
2023-12-14 13:20:00,453.5,453.52,452.46,452.49,4292.0,446.2863,446.3059,445.2628,445.2923,4292.0
2023-12-14 13:30:00,452.16,452.85,451.99,452.79,5493.0,444.9676,445.6466,444.8003,445.5876,5493.0
2023-12-14 13:40:00,453.02,453.31,452.55,453.18,2189.0,445.8139,446.0993,445.3514,445.9713,2189.0
2023-12-14 13:50:00,453.0,453.0,451.32,452.47,5040.0,445.7942,445.7942,444.1409,445.2726,5040.0
2023-12-14 14:00:00,453.15,454.3,453.1,454.23,3041.0,445.9418,447.0735,445.8926,447.0046,3041.0
2023-12-14 14:10:00,454.17,454.7,454.03,454.64,4983.0,446.9456,447.4672,446.8078,447.4081,4983.0
2023-12-14 14:20:00,454.43,454.43,453.96,454.02,4528.0,447.2015,447.2015,446.7389,446.798,4528.0
2023-12-14 14:30:00,453.89,454.3,453.8,453.86,4071.0,446.6701,447.0735,446.5815,446.6405,4071.0
2023-12-14 14:40:00,453.78,455.06,453.58,455.06,6470.0,446.5618,447.8214,446.365,447.8214,6470.0
2023-12-14 14:50:00,455.0,456.53,454.94,456.02,6959.0,447.7624,449.2681,447.7034,448.7662,6959.0
2023-12-14 15:00:00,455.86,456.73,455.76,456.48,6417.0,448.6087,449.4649,448.5103,449.2189,6417.0
2023-12-14 15:10:00,456.5,456.51,455.74,456.0,5084.0,449.2385,449.2484,448.4906,448.7465,5084.0
2023-12-14 15:20:00,455.96,456.06,455.61,455.87,4153.0,448.7071,448.8055,448.3627,448.6186,4153.0
2023-12-14 15:30:00,455.74,455.83,454.68,454.77,4646.0,448.4906,448.5792,447.4475,447.5361,4646.0
2023-12-14 15:40:00,454.62,455.47,454.62,454.79,7961.0,447.3884,448.2249,447.3884,447.5557,7961.0
2023-12-14 15:50:00,454.83,455.83,454.74,455.58,39326.0,447.5951,448.5792,447.5065,448.3332,39326.0
2023-12-15 09:30:00,453.09,454.19,451.84,453.32,135011.0,445.8828,446.9653,444.6527,446.1091,135011.0
2023-12-15 09:40:00,453.31,455.26,453.25,453.84,1925.0,446.0993,448.0183,446.0402,446.6208,1925.0
2023-12-15 09:50:00,453.87,455.08,453.18,454.3,5754.0,446.6504,447.8411,445.9713,447.0735,5754.0
2023-12-15 10:00:00,455.62,456.94,455.44,456.77,2557.0,448.3725,449.6715,448.1954,449.5042,2557.0
2023-12-15 10:10:00,456.56,457.44,456.5,457.15,10634.0,449.2976,450.1636,449.2385,449.8782,10634.0
2023-12-15 10:20:00,457.44,457.48,456.35,456.8,6657.0,450.1636,450.2029,449.0909,449.5338,6657.0
2023-12-15 10:30:00,456.6,457.29,456.39,456.4,5198.0,449.3369,450.016,449.1303,449.1401,5198.0
2023-12-15 10:40:00,456.65,457.32,456.12,456.46,2470.0,449.3861,450.0455,448.8646,449.1992,2470.0
2023-12-15 10:50:00,456.31,458.37,456.28,457.68,9013.0,449.0516,451.0788,449.022,450.3998,9013.0
2023-12-15 11:00:00,457.92,458.12,457.02,457.19,2300.0,450.6359,450.8328,449.7503,449.9176,2300.0
2023-12-15 11:10:00,456.56,457.23,456.2,456.46,9574.0,449.2976,449.9569,448.9433,449.1992,9574.0
2023-12-15 11:20:00,456.38,456.93,455.82,456.93,4404.0,449.1204,449.6617,448.5694,449.6617,4404.0
2023-12-15 11:30:00,456.87,456.91,455.45,455.45,14311.0,449.6027,449.642,448.2052,448.2052,14311.0
2023-12-15 11:40:00,455.17,455.38,454.97,455.14,3187.0,447.9297,448.1364,447.7329,447.9002,3187.0
2023-12-15 11:50:00,455.77,455.78,455.24,455.66,3610.0,448.5201,448.53,447.9986,448.4119,3610.0
2023-12-15 12:00:00,455.83,456.13,455.3,455.9,1800.0,448.5792,448.8744,448.0576,448.6481,1800.0
2023-12-15 12:10:00,456.25,456.76,456.04,456.75,4430.0,448.9925,449.4944,448.7859,449.4846,4430.0
2023-12-15 12:20:00,456.61,456.66,456.21,456.64,2775.0,449.3468,449.396,448.9531,449.3763,2775.0
2023-12-15 12:30:00,456.49,456.66,456.01,456.14,3173.0,449.2287,449.396,448.7563,448.8843,3173.0
2023-12-15 12:40:00,456.04,456.11,455.59,455.61,4208.0,448.7859,448.8547,448.343,448.3627,4208.0
2023-12-15 12:50:00,455.94,455.94,455.07,455.07,2728.0,448.6874,448.6874,447.8313,447.8313,2728.0
2023-12-15 13:00:00,455.02,455.62,454.61,455.3,4125.0,447.7821,448.3725,447.3786,448.0576,4125.0
2023-12-15 13:10:00,455.21,455.4,455.17,455.32,1711.0,447.9691,448.156,447.9297,448.0773,1711.0
2023-12-15 13:20:00,455.41,456.31,455.28,455.95,4888.0,448.1659,449.0516,448.0379,448.6973,4888.0
2023-12-15 13:30:00,455.82,455.82,454.79,454.93,4633.0,448.5694,448.5694,447.5557,447.6935,4633.0
2023-12-15 13:40:00,454.69,454.82,453.49,453.77,3081.0,447.4573,447.5853,446.2764,446.552,3081.0
2023-12-15 13:50:00,453.87,453.98,453.6,453.76,2140.0,446.6504,446.7586,446.3847,446.5421,2140.0
2023-12-15 14:00:00,453.53,453.74,453.25,453.6,2413.0,446.3158,446.5224,446.0402,446.3847,2413.0
2023-12-15 14:10:00,453.55,454.14,453.47,454.14,3325.0,446.3355,446.9161,446.2567,446.9161,3325.0
2023-12-15 14:20:00,454.09,454.09,453.24,453.25,3179.0,446.8669,446.8669,446.0304,446.0402,3179.0
2023-12-15 14:30:00,453.44,454.04,453.41,453.88,1777.0,446.2272,446.8177,446.1977,446.6602,1777.0
2023-12-15 14:40:00,453.96,454.65,453.96,454.13,2302.0,446.7389,447.418,446.7389,446.9062,2302.0
2023-12-15 14:50:00,454.22,454.55,454.12,454.5,5559.0,446.9948,447.3196,446.8964,447.2703,5559.0
2023-12-15 15:00:00,454.73,454.75,454.26,454.3,3821.0,447.4967,447.5164,447.0342,447.0735,3821.0
2023-12-15 15:10:00,454.17,454.56,453.92,454.41,2073.0,446.9456,447.3294,446.6996,447.1818,2073.0
2023-12-15 15:20:00,454.25,454.84,454.0,454.72,5882.0,447.0243,447.6049,446.7783,447.4868,5882.0
2023-12-15 15:30:00,454.63,454.75,453.24,453.55,5928.0,447.3983,447.5164,446.0304,446.3355,5928.0
2023-12-15 15:40:00,453.47,454.4,453.22,454.38,13361.0,446.2567,447.1719,446.0107,447.1523,13361.0
2023-12-15 15:50:00,454.45,455.33,453.59,453.84,55702.0,447.2211,448.0871,446.3748,446.6208,55702.0
2023-12-18 09:30:00,455.5,455.5,452.67,452.88,9732.0,448.2544,448.2544,445.4695,445.6761,9732.0
2023-12-18 09:40:00,452.68,454.65,451.67,454.26,3621.0,445.4793,447.418,444.4854,447.0342,3621.0
2023-12-18 09:50:00,454.32,454.75,452.38,452.83,2422.0,447.0932,447.5164,445.1841,445.6269,2422.0
2023-12-18 10:00:00,453.14,455.44,452.99,455.01,10529.0,445.932,448.1954,445.7844,447.7722,10529.0
2023-12-18 10:10:00,455.18,455.25,454.1,454.22,1063.0,447.9395,448.0084,446.8767,446.9948,1063.0
2023-12-18 10:20:00,453.75,453.8,452.52,452.52,3758.0,446.5323,446.5815,445.3218,445.3218,3758.0
2023-12-18 10:30:00,452.53,452.68,451.82,452.17,5078.0,445.3317,445.4793,444.633,444.9774,5078.0
2023-12-18 10:40:00,452.2,452.95,451.43,451.59,1874.0,445.0069,445.745,444.2492,444.4066,1874.0
2023-12-18 10:50:00,451.28,451.64,450.93,451.61,2072.0,444.1016,444.4558,443.7571,444.4263,2072.0
2023-12-18 11:00:00,451.98,452.35,451.41,452.35,3779.0,444.7904,445.1545,444.2295,445.1545,3779.0
2023-12-18 11:10:00,452.7,452.98,452.3,452.7,2739.0,445.499,445.7745,445.1053,445.499,2739.0
2023-12-18 11:20:00,452.7,452.84,452.17,452.45,2476.0,445.499,445.6368,444.9774,445.253,2476.0
2023-12-18 11:30:00,452.32,452.32,451.83,451.83,2622.0,445.125,445.125,444.6428,444.6428,2622.0
2023-12-18 11:40:00,451.86,452.89,451.86,452.66,1962.0,444.6723,445.686,444.6723,445.4596,1962.0
2023-12-18 11:50:00,452.82,452.93,452.41,452.91,2682.0,445.6171,445.7253,445.2136,445.7056,2682.0
2023-12-18 12:00:00,453.04,453.04,452.35,452.89,3897.0,445.8336,445.8336,445.1545,445.686,3897.0
2023-12-18 12:10:00,453.09,453.74,453.08,453.74,1713.0,445.8828,446.5224,445.8729,446.5224,1713.0
2023-12-18 12:20:00,453.79,453.79,452.82,453.12,2975.0,446.5716,446.5716,445.6171,445.9123,2975.0
2023-12-18 12:30:00,453.2,453.81,453.16,453.81,3469.0,445.991,446.5913,445.9517,446.5913,3469.0
2023-12-18 12:40:00,453.57,453.87,453.55,453.66,2534.0,446.3551,446.6504,446.3355,446.4437,2534.0
2023-12-18 12:50:00,453.55,453.85,453.07,453.84,4747.0,446.3355,446.6307,445.8631,446.6208,4747.0
2023-12-18 13:00:00,453.46,453.87,453.33,453.83,2189.0,446.2469,446.6504,446.119,446.611,2189.0
2023-12-18 13:10:00,453.62,453.62,452.89,453.0,1355.0,446.4043,446.4043,445.686,445.7942,1355.0
2023-12-18 13:20:00,452.96,453.33,452.96,453.33,1179.0,445.7548,446.119,445.7548,446.119,1179.0
2023-12-18 13:30:00,453.31,453.32,453.12,453.32,1923.0,446.0993,446.1091,445.9123,446.1091,1923.0
2023-12-18 13:40:00,453.24,453.26,452.92,453.02,1503.0,446.0304,446.0501,445.7155,445.8139,1503.0
2023-12-18 13:50:00,452.92,453.15,452.56,453.15,2636.0,445.7155,445.9418,445.3612,445.9418,2636.0
2023-12-18 14:00:00,453.31,453.57,453.16,453.19,2527.0,446.0993,446.3551,445.9517,445.9812,2527.0
2023-12-18 14:10:00,453.41,453.91,453.31,453.89,3166.0,446.1977,446.6897,446.0993,446.6701,3166.0
2023-12-18 14:20:00,453.88,454.12,453.24,453.4,15830.0,446.6602,446.8964,446.0304,446.1878,15830.0
2023-12-18 14:30:00,453.2,453.41,452.95,453.41,10066.0,445.991,446.1977,445.745,446.1977,10066.0
2023-12-18 14:40:00,453.37,453.98,453.35,453.71,10729.0,446.1583,446.7586,446.1386,446.4929,10729.0
2023-12-18 14:50:00,453.87,454.02,453.45,453.53,8978.0,446.6504,446.798,446.2371,446.3158,8978.0
2023-12-18 15:00:00,453.46,453.75,453.18,453.52,5386.0,446.2469,446.5323,445.9713,446.3059,5386.0
2023-12-18 15:10:00,453.61,454.04,453.51,453.64,11697.0,446.3945,446.8177,446.2961,446.424,11697.0
2023-12-18 15:20:00,453.65,454.01,453.55,453.8,10601.0,446.4339,446.7881,446.3355,446.5815,10601.0
2023-12-18 15:30:00,453.72,453.82,453.4,453.47,7370.0,446.5028,446.6012,446.1878,446.2567,7370.0
2023-12-18 15:40:00,453.47,453.7,453.38,453.53,18672.0,446.2567,446.4831,446.1682,446.3158,18672.0
2023-12-18 15:50:00,453.6,453.71,453.16,453.49,34075.0,446.3847,446.4929,445.9517,446.2764,34075.0
2023-12-19 09:30:00,456.5,459.0,455.4,458.22,18738.0,449.2385,451.6988,448.156,450.9312,18738.0
2023-12-19 09:40:00,458.11,460.23,458.08,459.98,15591.0,450.8229,452.9092,450.7934,452.6632,15591.0
2023-12-19 09:50:00,459.67,461.61,459.65,461.25,9032.0,452.3581,454.2673,452.3384,453.913,9032.0
2023-12-19 10:00:00,460.91,461.43,460.01,460.01,8697.0,453.5784,454.0901,452.6927,452.6927,8697.0
2023-12-19 10:10:00,459.92,461.19,459.92,461.07,3401.0,452.6041,453.8539,452.6041,453.7358,3401.0
2023-12-19 10:20:00,460.61,461.09,460.06,460.1,7906.0,453.2832,453.7555,452.7419,452.7813,7906.0
2023-12-19 10:30:00,459.91,461.41,459.64,461.17,6398.0,452.5943,454.0704,452.3286,453.8343,6398.0
2023-12-19 10:40:00,461.07,461.16,460.45,460.58,3552.0,453.7358,453.8244,453.1257,453.2536,3552.0
2023-12-19 10:50:00,460.44,460.55,460.14,460.42,3030.0,453.1159,453.2241,452.8206,453.0962,3030.0
2023-12-19 11:00:00,460.75,461.74,460.2,461.71,4392.0,453.4209,454.3952,452.8797,454.3657,4392.0
2023-12-19 11:10:00,461.72,462.11,461.37,461.48,5725.0,454.3755,454.7593,454.0311,454.1393,5725.0
2023-12-19 11:20:00,461.68,461.88,461.01,461.01,9958.0,454.3361,454.533,453.6768,453.6768,9958.0
2023-12-19 11:30:00,461.01,461.18,460.49,460.54,7147.0,453.6768,453.8441,453.1651,453.2143,7147.0
2023-12-19 11:40:00,460.53,460.94,460.53,460.81,3964.0,453.2044,453.6079,453.2044,453.48,3964.0
2023-12-19 11:50:00,460.83,460.84,460.07,460.22,3517.0,453.4997,453.5095,452.7517,452.8994,3517.0
2023-12-19 12:00:00,460.01,460.44,459.91,460.08,3628.0,452.6927,453.1159,452.5943,452.7616,3628.0
2023-12-19 12:10:00,460.2,460.29,459.56,459.56,3220.0,452.8797,452.9682,452.2499,452.2499,3220.0
2023-12-19 12:20:00,459.57,459.61,459.1,459.1,1517.0,452.2597,452.2991,451.7972,451.7972,1517.0
2023-12-19 12:30:00,459.2,460.11,459.2,460.05,3756.0,451.8956,452.7911,451.8956,452.7321,3756.0
2023-12-19 12:40:00,459.91,459.91,459.35,459.35,1533.0,452.5943,452.5943,452.0432,452.0432,1533.0
2023-12-19 12:50:00,459.7,460.42,459.7,460.13,3015.0,452.3876,453.0962,452.3876,452.8108,3015.0
2023-12-19 13:00:00,460.21,460.37,459.49,459.49,12678.0,452.8895,453.047,452.181,452.181,12678.0
2023-12-19 13:10:00,459.5,459.83,459.39,459.39,1386.0,452.1908,452.5156,452.0826,452.0826,1386.0
2023-12-19 13:20:00,459.6,459.6,459.19,459.32,2191.0,452.2892,452.2892,451.8857,452.0137,2191.0
2023-12-19 13:30:00,459.37,459.78,459.12,459.37,2306.0,452.0629,452.4664,451.8169,452.0629,2306.0
2023-12-19 13:40:00,459.49,459.8,459.36,459.63,2037.0,452.181,452.486,452.053,452.3187,2037.0
2023-12-19 13:50:00,459.61,459.75,459.25,459.26,3295.0,452.2991,452.4368,451.9448,451.9546,3295.0
2023-12-19 14:00:00,459.33,459.54,458.78,458.78,5377.0,452.0235,452.2302,451.4823,451.4823,5377.0
2023-12-19 14:10:00,458.94,459.0,458.38,458.46,3816.0,451.6397,451.6988,451.0886,451.1674,3816.0
2023-12-19 14:20:00,458.42,458.83,458.17,458.66,4126.0,451.128,451.5315,450.882,451.3642,4126.0
2023-12-19 14:30:00,458.97,459.13,458.76,459.01,1400.0,451.6692,451.8267,451.4626,451.7086,1400.0
2023-12-19 14:40:00,459.1,459.1,458.6,458.69,1825.0,451.7972,451.7972,451.3051,451.3937,1825.0
2023-12-19 14:50:00,458.66,459.0,458.56,459.0,2265.0,451.3642,451.6988,451.2658,451.6988,2265.0
2023-12-19 15:00:00,459.19,459.31,459.06,459.06,2032.0,451.8857,452.0038,451.7578,451.7578,2032.0
2023-12-19 15:10:00,459.13,459.32,459.13,459.3,1974.0,451.8267,452.0137,451.8267,451.994,1974.0
2023-12-19 15:20:00,459.31,459.94,459.29,459.94,2549.0,452.0038,452.6238,451.9842,452.6238,2549.0
2023-12-19 15:30:00,460.02,460.02,459.07,459.25,4367.0,452.7025,452.7025,451.7677,451.9448,4367.0
2023-12-19 15:40:00,459.45,459.87,459.24,459.26,5170.0,452.1416,452.5549,451.935,451.9546,5170.0
2023-12-19 15:50:00,459.41,460.44,459.31,460.34,23068.0,452.1022,453.1159,452.0038,453.0175,23068.0
2023-12-20 09:30:00,458.94,459.69,458.16,459.13,6147.0,451.6397,452.3778,450.8721,451.8267,6147.0
2023-12-20 09:40:00,458.19,459.16,458.18,458.45,1425.0,450.9017,451.8562,450.8918,451.1575,1425.0
2023-12-20 09:50:00,459.11,459.51,458.84,459.51,1085.0,451.807,452.2007,451.5413,452.2007,1085.0
2023-12-20 10:00:00,460.1,460.77,459.58,460.77,2668.0,452.7813,453.4406,452.2695,453.4406,2668.0
2023-12-20 10:10:00,460.87,461.28,460.53,461.11,2205.0,453.539,453.9425,453.2044,453.7752,2205.0
2023-12-20 10:20:00,461.14,461.86,460.96,461.85,1841.0,453.8047,454.5133,453.6276,454.5034,1841.0
2023-12-20 10:30:00,461.92,462.17,461.42,461.84,1941.0,454.5723,454.8183,454.0803,454.4936,1941.0
2023-12-20 10:40:00,461.72,461.94,461.18,461.28,3700.0,454.3755,454.592,453.8441,453.9425,3700.0
2023-12-20 10:50:00,461.05,461.58,461.05,461.2,1832.0,453.7162,454.2377,453.7162,453.8638,1832.0
2023-12-20 11:00:00,461.2,461.47,460.68,460.92,2389.0,453.8638,454.1295,453.352,453.5882,2389.0
2023-12-20 11:10:00,461.11,461.11,460.45,460.61,2959.0,453.7752,453.7752,453.1257,453.2832,2959.0
2023-12-20 11:20:00,460.49,460.81,459.93,460.22,2763.0,453.1651,453.48,452.614,452.8994,2763.0
2023-12-20 11:30:00,460.28,460.4,459.88,460.22,1290.0,452.9584,453.0765,452.5648,452.8994,1290.0
2023-12-20 11:40:00,459.78,460.49,459.78,460.48,4444.0,452.4664,453.1651,452.4664,453.1552,4444.0
2023-12-20 11:50:00,460.46,460.7,459.9,460.1,12305.0,453.1355,453.3717,452.5845,452.7813,12305.0
2023-12-20 12:00:00,460.32,460.37,460.05,460.1,4526.0,452.9978,453.047,452.7321,452.7813,4526.0
2023-12-20 12:10:00,459.93,459.93,459.49,459.49,1237.0,452.614,452.614,452.181,452.181,1237.0
2023-12-20 12:20:00,459.68,459.96,459.57,459.71,1290.0,452.368,452.6435,452.2597,452.3975,1290.0
2023-12-20 12:30:00,459.89,459.89,458.47,458.77,5194.0,452.5746,452.5746,451.1772,451.4724,5194.0
2023-12-20 12:40:00,459.17,459.18,458.7,458.7,1771.0,451.8661,451.8759,451.4035,451.4035,1771.0
2023-12-20 12:50:00,458.86,459.27,458.73,459.27,4512.0,451.561,451.9645,451.4331,451.9645,4512.0
2023-12-20 13:00:00,459.01,459.06,458.63,458.63,3011.0,451.7086,451.7578,451.3347,451.3347,3011.0
2023-12-20 13:10:00,458.75,458.76,458.0,458.0,6204.0,451.4527,451.4626,450.7147,450.7147,6204.0
2023-12-20 13:20:00,457.85,457.85,457.12,457.58,2518.0,450.5671,450.5671,449.8487,450.3014,2518.0
2023-12-20 13:30:00,457.72,457.78,457.27,457.48,5027.0,450.4391,450.4982,449.9963,450.2029,5027.0
2023-12-20 13:40:00,457.51,457.51,456.78,457.12,5336.0,450.2325,450.2325,449.5141,449.8487,5336.0
2023-12-20 13:50:00,457.07,457.39,457.01,457.21,7581.0,449.7995,450.1144,449.7404,449.9372,7581.0
2023-12-20 14:00:00,457.02,457.31,456.5,457.11,3281.0,449.7503,450.0357,449.2385,449.8388,3281.0
2023-12-20 14:10:00,457.08,458.03,457.06,457.84,6805.0,449.8093,450.7442,449.7896,450.5572,6805.0
2023-12-20 14:20:00,457.84,458.09,457.54,457.64,4000.0,450.5572,450.8032,450.262,450.3604,4000.0
2023-12-20 14:30:00,457.47,457.51,456.17,456.17,4340.0,450.1931,450.2325,448.9138,448.9138,4340.0
2023-12-20 14:40:00,456.51,456.98,455.29,455.48,5794.0,449.2484,449.7109,448.0478,448.2348,5794.0
2023-12-20 14:50:00,455.63,455.72,452.54,453.34,7564.0,448.3824,448.4709,445.3415,446.1288,7564.0
2023-12-20 15:00:00,452.94,453.26,451.77,452.5,6153.0,445.7352,446.0501,444.5838,445.3022,6153.0
2023-12-20 15:10:00,452.67,454.62,452.34,453.83,6636.0,445.4695,447.3884,445.1447,446.611,6636.0
2023-12-20 15:20:00,454.0,454.31,452.09,452.16,4350.0,446.7783,447.0834,444.8987,444.9676,4350.0
2023-12-20 15:30:00,452.25,452.84,451.3,451.58,7847.0,445.0561,445.6368,444.1213,444.3968,7847.0
2023-12-20 15:40:00,451.58,452.39,451.5,452.39,12897.0,444.3968,445.1939,444.3181,445.1939,12897.0
2023-12-20 15:50:00,452.87,452.87,448.96,449.1,55658.0,445.6663,445.6663,441.8185,441.9562,55658.0
2023-12-21 09:30:00,453.59,455.43,453.36,453.71,6662.0,446.3748,448.1856,446.1485,446.4929,6662.0
2023-12-21 09:40:00,454.95,454.95,453.13,454.66,1791.0,447.7132,447.7132,445.9221,447.4278,1791.0
2023-12-21 09:50:00,454.25,454.55,453.92,454.33,2777.0,447.0243,447.3196,446.6996,447.1031,2777.0
2023-12-21 10:00:00,454.39,454.39,453.27,454.0,3959.0,447.1621,447.1621,446.0599,446.7783,3959.0
2023-12-21 10:10:00,453.87,454.5,453.62,454.25,2059.0,446.6504,447.2703,446.4043,447.0243,2059.0
2023-12-21 10:20:00,454.45,455.04,452.99,452.99,1560.0,447.2211,447.8018,445.7844,445.7844,1560.0
2023-12-21 10:30:00,453.67,453.85,453.18,453.18,706.0,446.4536,446.6307,445.9713,445.9713,706.0
2023-12-21 10:40:00,453.18,454.21,453.17,454.05,2010.0,445.9713,446.985,445.9615,446.8275,2010.0
2023-12-21 10:50:00,454.04,454.04,453.33,453.81,2981.0,446.8177,446.8177,446.119,446.5913,2981.0
2023-12-21 11:00:00,453.8,454.44,453.72,453.72,2975.0,446.5815,447.2113,446.5028,446.5028,2975.0
2023-12-21 11:10:00,454.33,454.56,453.97,454.56,1500.0,447.1031,447.3294,446.7488,447.3294,1500.0
2023-12-21 11:20:00,455.01,455.02,454.61,454.94,1363.0,447.7722,447.7821,447.3786,447.7034,1363.0
2023-12-21 11:30:00,454.97,455.18,454.58,454.94,2632.0,447.7329,447.9395,447.3491,447.7034,2632.0
2023-12-21 11:40:00,455.05,455.22,454.58,454.59,1836.0,447.8116,447.9789,447.3491,447.3589,1836.0
2023-12-21 11:50:00,453.99,454.09,453.54,453.6,1219.0,446.7685,446.8669,446.3256,446.3847,1219.0
2023-12-21 12:00:00,453.07,453.57,452.3,452.4,2440.0,445.8631,446.3551,445.1053,445.2038,2440.0
2023-12-21 12:10:00,452.73,452.98,452.31,452.68,6116.0,445.5285,445.7745,445.1152,445.4793,6116.0
2023-12-21 12:20:00,452.89,453.13,452.32,452.49,3339.0,445.686,445.9221,445.125,445.2923,3339.0
2023-12-21 12:30:00,452.46,453.31,452.27,453.17,8550.0,445.2628,446.0993,445.0758,445.9615,8550.0
2023-12-21 12:40:00,453.34,454.09,453.13,453.32,7687.0,446.1288,446.8669,445.9221,446.1091,7687.0
2023-12-21 12:50:00,453.29,453.57,452.78,453.02,3070.0,446.0796,446.3551,445.5777,445.8139,3070.0
2023-12-21 13:00:00,453.26,453.77,452.93,453.3,2239.0,446.0501,446.552,445.7253,446.0894,2239.0
2023-12-21 13:10:00,453.23,453.35,451.81,451.81,2306.0,446.0206,446.1386,444.6231,444.6231,2306.0
2023-12-21 13:20:00,451.57,453.04,451.57,452.65,6980.0,444.387,445.8336,444.387,445.4498,6980.0
2023-12-21 13:30:00,453.05,453.28,452.59,453.28,2274.0,445.8434,446.0698,445.3907,446.0698,2274.0
2023-12-21 13:40:00,453.26,453.87,453.0,453.87,2329.0,446.0501,446.6504,445.7942,446.6504,2329.0
2023-12-21 13:50:00,453.67,454.26,453.67,454.22,3093.0,446.4536,447.0342,446.4536,446.9948,3093.0
2023-12-21 14:00:00,454.16,454.26,454.16,454.26,500.0,446.9358,447.0342,446.9358,447.0342,500.0
2023-12-21 14:10:00,454.26,454.62,453.88,454.62,2338.0,447.0342,447.3884,446.6602,447.3884,2338.0
2023-12-21 14:20:00,454.98,454.98,454.34,454.85,1822.0,447.7427,447.7427,447.1129,447.6148,1822.0
2023-12-21 14:30:00,454.89,455.06,454.68,455.06,2816.0,447.6541,447.8214,447.4475,447.8214,2816.0
2023-12-21 14:40:00,455.04,455.36,454.94,455.02,2019.0,447.8018,448.1167,447.7034,447.7821,2019.0
2023-12-21 14:50:00,455.19,455.19,454.35,454.35,1200.0,447.9494,447.9494,447.1227,447.1227,1200.0
2023-12-21 15:00:00,454.7,454.78,453.79,453.8,1433.0,447.4672,447.5459,446.5716,446.5815,1433.0
2023-12-21 15:10:00,454.24,454.56,454.16,454.53,2217.0,447.0145,447.3294,446.9358,447.2999,2217.0
2023-12-21 15:20:00,454.62,455.6,454.38,455.59,2878.0,447.3884,448.3529,447.1523,448.343,2878.0
2023-12-21 15:30:00,455.6,455.99,455.08,455.71,3132.0,448.3529,448.7366,447.8411,448.4611,3132.0
2023-12-21 15:40:00,455.86,456.35,455.76,455.83,6310.0,448.6087,449.0909,448.5103,448.5792,6310.0
2023-12-21 15:50:00,456.04,456.71,455.79,455.9,17460.0,448.7859,449.4452,448.5398,448.6481,17460.0
2023-12-22 09:30:00,456.35,458.67,455.23,457.84,24198.0,449.0909,451.374,447.9887,450.5572,24198.0
2023-12-22 09:40:00,457.85,458.75,456.01,456.5,4406.0,450.5671,451.4527,448.7563,449.2385,4406.0
2023-12-22 09:50:00,456.5,457.32,456.29,456.8,3957.0,449.2385,450.0455,449.0319,449.5338,3957.0
2023-12-22 10:00:00,456.56,458.34,456.55,458.27,5766.0,449.2976,451.0493,449.2877,450.9804,5766.0
2023-12-22 10:10:00,457.54,457.96,457.17,457.53,2192.0,450.262,450.6753,449.8979,450.2522,2192.0
2023-12-22 10:20:00,457.29,459.15,457.24,458.75,3709.0,450.016,451.8464,449.9668,451.4527,3709.0
2023-12-22 10:30:00,458.83,459.62,458.5,458.57,7224.0,451.5315,452.3089,451.2067,451.2756,7224.0
2023-12-22 10:40:00,458.87,460.22,458.69,459.49,9491.0,451.5708,452.8994,451.3937,452.181,9491.0
2023-12-22 10:50:00,459.51,459.51,457.48,457.49,3807.0,452.2007,452.2007,450.2029,450.2128,3807.0
2023-12-22 11:00:00,456.71,457.74,456.22,457.69,2235.0,449.4452,450.4588,448.963,450.4096,2235.0
2023-12-22 11:10:00,457.94,457.94,457.42,457.5,885.0,450.6556,450.6556,450.1439,450.2226,885.0
2023-12-22 11:20:00,458.11,458.56,457.64,458.14,2649.0,450.8229,451.2658,450.3604,450.8524,2649.0
2023-12-22 11:30:00,458.16,458.36,457.36,458.0,2585.0,450.8721,451.0689,450.0849,450.7147,2585.0
2023-12-22 11:40:00,457.96,458.46,457.45,457.6,5388.0,450.6753,451.1674,450.1734,450.321,5388.0
2023-12-22 11:50:00,457.68,458.5,457.67,458.39,2306.0,450.3998,451.2067,450.3899,451.0985,2306.0
2023-12-22 12:00:00,458.61,458.87,457.8,458.01,5213.0,451.315,451.5708,450.5179,450.7245,5213.0
2023-12-22 12:10:00,458.16,458.16,457.72,457.87,2185.0,450.8721,450.8721,450.4391,450.5867,2185.0
2023-12-22 12:20:00,457.96,458.82,457.96,458.7,1442.0,450.6753,451.5216,450.6753,451.4035,1442.0
2023-12-22 12:30:00,458.93,458.98,458.52,458.98,1849.0,451.6299,451.6791,451.2264,451.6791,1849.0
2023-12-22 12:40:00,458.54,459.17,458.49,458.69,2046.0,451.2461,451.8661,451.1969,451.3937,2046.0
2023-12-22 12:50:00,458.79,458.98,458.62,458.7,1150.0,451.4921,451.6791,451.3248,451.4035,1150.0
2023-12-22 13:00:00,459.24,459.5,458.96,459.43,2966.0,451.935,452.1908,451.6594,452.1219,2966.0
2023-12-22 13:10:00,459.5,459.65,459.12,459.12,4648.0,452.1908,452.3384,451.8169,451.8169,4648.0
2023-12-22 13:20:00,459.17,459.35,458.56,458.65,2282.0,451.8661,452.0432,451.2658,451.3543,2282.0
2023-12-22 13:30:00,458.65,459.03,458.54,458.62,3262.0,451.3543,451.7283,451.2461,451.3248,3262.0
2023-12-22 13:40:00,458.49,459.01,458.26,459.01,1378.0,451.1969,451.7086,450.9705,451.7086,1378.0
2023-12-22 13:50:00,458.68,459.28,458.35,459.28,3200.0,451.3839,451.9743,451.0591,451.9743,3200.0
2023-12-22 14:00:00,459.23,459.34,458.07,458.54,3862.0,451.9251,452.0334,450.7836,451.2461,3862.0
2023-12-22 14:10:00,458.01,458.57,457.26,457.5,2100.0,450.7245,451.2756,449.9864,450.2226,2100.0
2023-12-22 14:20:00,457.6,457.6,456.63,456.63,3218.0,450.321,450.321,449.3665,449.3665,3218.0
2023-12-22 14:30:00,456.25,457.69,456.24,457.69,1921.0,448.9925,450.4096,448.9827,450.4096,1921.0
2023-12-22 14:40:00,457.87,458.28,457.75,457.89,1778.0,450.5867,450.9902,450.4687,450.6064,1778.0
2023-12-22 14:50:00,458.3,458.69,457.96,458.69,2412.0,451.0099,451.3937,450.6753,451.3937,2412.0
2023-12-22 15:00:00,458.77,458.77,457.94,457.94,5134.0,451.4724,451.4724,450.6556,450.6556,5134.0
2023-12-22 15:10:00,457.96,458.89,457.95,458.61,3212.0,450.6753,451.5905,450.6655,451.315,3212.0
2023-12-22 15:20:00,458.6,459.27,458.28,459.15,5209.0,451.3051,451.9645,450.9902,451.8464,5209.0
2023-12-22 15:30:00,458.92,458.92,458.06,458.06,3472.0,451.62,451.62,450.7737,450.7737,3472.0
2023-12-22 15:40:00,457.83,458.72,457.68,458.25,3256.0,450.5474,451.4232,450.3998,450.9607,3256.0
2023-12-22 15:50:00,458.01,459.09,458.01,458.59,17565.0,450.7245,451.7873,450.7245,451.2953,17565.0
2023-12-26 09:30:00,458.41,461.0,458.4,460.06,3035.0,451.1182,453.667,451.1083,452.7419,3035.0
2023-12-26 09:40:00,459.8,460.22,458.33,459.36,2176.0,452.486,452.8994,451.0394,452.053,2176.0
2023-12-26 09:50:00,459.41,460.34,459.4,459.56,17980.0,452.1022,453.0175,452.0924,452.2499,17980.0
2023-12-26 10:00:00,459.99,460.9,459.7,460.9,4057.0,452.673,453.5685,452.3876,453.5685,4057.0
2023-12-26 10:10:00,460.86,460.86,460.18,460.18,1000.0,453.5292,453.5292,452.86,452.86,1000.0
2023-12-26 10:20:00,460.02,460.63,460.01,460.45,2700.0,452.7025,453.3028,452.6927,453.1257,2700.0
2023-12-26 10:30:00,460.41,460.56,460.09,460.35,1530.0,453.0863,453.234,452.7714,453.0273,1530.0
2023-12-26 10:40:00,460.48,460.9,460.07,460.9,3993.0,453.1552,453.5685,452.7517,453.5685,3993.0
2023-12-26 10:50:00,460.96,461.06,460.84,460.98,1800.0,453.6276,453.726,453.5095,453.6473,1800.0
2023-12-26 11:00:00,460.99,461.26,460.87,461.25,3373.0,453.6571,453.9228,453.539,453.913,3373.0
2023-12-26 11:10:00,461.52,461.82,461.29,461.54,5180.0,454.1787,454.4739,453.9523,454.1984,5180.0
2023-12-26 11:20:00,461.47,461.62,461.24,461.4,2227.0,454.1295,454.2771,453.9031,454.0606,2227.0
2023-12-26 11:30:00,461.4,461.56,461.38,461.39,1756.0,454.0606,454.218,454.0409,454.0508,1756.0
2023-12-26 11:40:00,461.43,461.84,461.36,461.53,2708.0,454.0901,454.4936,454.0212,454.1885,2708.0
2023-12-26 11:50:00,461.44,461.63,460.5,460.75,2835.0,454.1,454.2869,453.1749,453.4209,2835.0
2023-12-26 12:00:00,460.35,460.35,460.35,460.35,156.0,453.0273,453.0273,453.0273,453.0273,156.0
2023-12-26 12:10:00,460.48,461.87,460.48,461.26,6149.0,453.1552,454.5231,453.1552,453.9228,6149.0
2023-12-26 12:20:00,461.37,462.15,461.21,462.01,2383.0,454.0311,454.7987,453.8736,454.6609,2383.0
2023-12-26 12:30:00,462.15,462.15,461.41,461.41,1078.0,454.7987,454.7987,454.0704,454.0704,1078.0
2023-12-26 12:40:00,461.74,462.58,461.73,462.58,981.0,454.3952,455.2218,454.3853,455.2218,981.0
2023-12-26 12:50:00,462.49,462.49,461.6,461.61,1300.0,455.1333,455.1333,454.2574,454.2673,1300.0
2023-12-26 13:00:00,461.46,461.76,461.39,461.75,551.0,454.1196,454.4149,454.0508,454.405,551.0
2023-12-26 13:10:00,461.59,461.59,461.31,461.53,500.0,454.2476,454.2476,453.972,454.1885,500.0
2023-12-26 13:20:00,461.31,461.57,461.22,461.39,811.0,453.972,454.2279,453.8835,454.0508,811.0
2023-12-26 13:30:00,461.6,461.72,461.44,461.44,725.0,454.2574,454.3755,454.1,454.1,725.0
2023-12-26 13:40:00,461.36,461.66,461.25,461.46,931.0,454.0212,454.3165,453.913,454.1196,931.0
2023-12-26 13:50:00,461.31,461.68,461.09,461.68,1632.0,453.972,454.3361,453.7555,454.3361,1632.0
2023-12-26 14:00:00,461.58,462.26,461.58,461.93,946.0,454.2377,454.9069,454.2377,454.5822,946.0
2023-12-26 14:10:00,462.18,462.19,462.04,462.1,900.0,454.8282,454.838,454.6904,454.7495,900.0
2023-12-26 14:20:00,462.12,462.43,462.12,462.13,1220.0,454.7691,455.0742,454.7691,454.779,1220.0
2023-12-26 14:30:00,462.05,462.17,461.55,461.55,2744.0,454.7003,454.8183,454.2082,454.2082,2744.0
2023-12-26 14:40:00,461.44,461.92,461.43,461.7,717.0,454.1,454.5723,454.0901,454.3558,717.0
2023-12-26 14:50:00,461.74,461.74,461.5,461.7,400.0,454.3952,454.3952,454.159,454.3558,400.0
2023-12-26 15:00:00,461.8,461.95,461.8,461.86,1200.0,454.4542,454.6018,454.4542,454.5133,1200.0
2023-12-26 15:10:00,461.92,461.92,461.58,461.73,1513.0,454.5723,454.5723,454.2377,454.3853,1513.0
2023-12-26 15:20:00,461.63,462.89,461.54,462.31,3717.0,454.2869,455.5269,454.1984,454.9561,3717.0
2023-12-26 15:30:00,461.84,462.08,461.3,461.3,1847.0,454.4936,454.7298,453.9622,453.9622,1847.0
2023-12-26 15:40:00,461.53,462.15,461.53,461.81,2530.0,454.1885,454.7987,454.1885,454.4641,2530.0
2023-12-26 15:50:00,461.83,462.05,461.08,461.63,15527.0,454.4838,454.7003,453.7457,454.2869,15527.0
2023-12-27 09:30:00,461.14,463.15,460.19,462.41,5195.0,453.8047,455.7828,452.8698,455.0545,5195.0
2023-12-27 09:40:00,462.0,462.7,461.87,462.7,2238.0,454.651,455.3399,454.5231,455.3399,2238.0
2023-12-27 09:50:00,463.13,463.32,462.31,462.72,1200.0,455.7631,455.9501,454.9561,455.3596,1200.0
2023-12-27 10:00:00,462.51,463.01,461.65,462.5,2859.0,455.1529,455.645,454.3066,455.1431,2859.0
2023-12-27 10:10:00,462.5,462.92,461.8,462.25,3710.0,455.1431,455.5564,454.4542,454.8971,3710.0
2023-12-27 10:20:00,461.72,462.34,461.37,461.99,1648.0,454.3755,454.9856,454.0311,454.6412,1648.0
2023-12-27 10:30:00,462.0,462.28,461.81,462.05,3599.0,454.651,454.9266,454.4641,454.7003,3599.0
2023-12-27 10:40:00,462.05,462.06,461.1,461.16,2922.0,454.7003,454.7101,453.7654,453.8244,2922.0
2023-12-27 10:50:00,461.28,462.1,461.1,461.41,3328.0,453.9425,454.7495,453.7654,454.0704,3328.0
2023-12-27 11:00:00,461.41,461.77,461.22,461.75,1703.0,454.0704,454.4247,453.8835,454.405,1703.0
2023-12-27 11:10:00,461.96,462.69,461.62,462.33,1537.0,454.6117,455.3301,454.2771,454.9758,1537.0
2023-12-27 11:20:00,462.56,462.57,461.9,462.09,1904.0,455.2021,455.212,454.5526,454.7396,1904.0
2023-12-27 11:30:00,461.98,462.68,461.94,462.68,1093.0,454.6314,455.3202,454.592,455.3202,1093.0
2023-12-27 11:40:00,462.85,463.36,462.76,462.79,1000.0,455.4875,455.9894,455.399,455.4285,1000.0
2023-12-27 11:50:00,462.53,463.02,462.53,462.62,2965.0,455.1726,455.6548,455.1726,455.2612,2965.0
2023-12-27 12:00:00,462.43,462.51,461.6,461.8,4007.0,455.0742,455.1529,454.2574,454.4542,4007.0
2023-12-27 12:10:00,461.79,461.89,461.6,461.78,8575.0,454.4444,454.5428,454.2574,454.4345,8575.0
2023-12-27 12:20:00,461.76,462.04,461.51,462.04,2026.0,454.4149,454.6904,454.1688,454.6904,2026.0
2023-12-27 12:30:00,462.11,462.12,461.45,461.5,2027.0,454.7593,454.7691,454.1098,454.159,2027.0
2023-12-27 12:40:00,461.47,461.55,460.87,461.55,818.0,454.1295,454.2082,453.539,454.2082,818.0
2023-12-27 12:50:00,461.6,461.61,461.34,461.34,1510.0,454.2574,454.2673,454.0015,454.0015,1510.0
2023-12-27 13:00:00,461.27,462.77,461.27,462.33,3815.0,453.9327,455.4088,453.9327,454.9758,3815.0
2023-12-27 13:10:00,462.35,462.35,461.99,462.04,595.0,454.9955,454.9955,454.6412,454.6904,595.0
2023-12-27 13:20:00,461.8,461.96,461.51,461.52,1100.0,454.4542,454.6117,454.1688,454.1787,1100.0
2023-12-27 13:30:00,461.63,461.78,461.53,461.73,1511.0,454.2869,454.4345,454.1885,454.3853,1511.0
2023-12-27 13:40:00,461.86,461.86,461.54,461.59,1268.0,454.5133,454.5133,454.1984,454.2476,1268.0
2023-12-27 13:50:00,461.43,461.54,461.31,461.41,1131.0,454.0901,454.1984,453.972,454.0704,1131.0
2023-12-27 14:00:00,460.9,460.9,460.06,460.52,2519.0,453.5685,453.5685,452.7419,453.1946,2519.0
2023-12-27 14:10:00,460.52,460.9,460.05,460.68,4021.0,453.1946,453.5685,452.7321,453.352,4021.0
2023-12-27 14:20:00,460.61,461.39,460.4,460.97,2172.0,453.2832,454.0508,453.0765,453.6374,2172.0
2023-12-27 14:30:00,461.09,461.09,460.51,460.95,1923.0,453.7555,453.7555,453.1847,453.6178,1923.0
2023-12-27 14:40:00,460.82,461.22,460.81,461.21,3027.0,453.4898,453.8835,453.48,453.8736,3027.0
2023-12-27 14:50:00,461.01,461.36,460.92,461.36,2405.0,453.6768,454.0212,453.5882,454.0212,2405.0
2023-12-27 15:00:00,461.31,461.61,460.96,461.61,2125.0,453.972,454.2673,453.6276,454.2673,2125.0
2023-12-27 15:10:00,461.56,462.07,461.42,461.75,987.0,454.218,454.7199,454.0803,454.405,987.0
2023-12-27 15:20:00,461.89,461.89,461.2,461.2,979.0,454.5428,454.5428,453.8638,453.8638,979.0
2023-12-27 15:30:00,461.12,461.92,461.11,461.67,2630.0,453.785,454.5723,453.7752,454.3263,2630.0
2023-12-27 15:40:00,461.8,461.8,461.13,461.3,1590.0,454.4542,454.4542,453.7949,453.9622,1590.0
2023-12-27 15:50:00,461.15,462.46,461.0,462.41,15176.0,453.8146,455.1037,453.667,455.0545,15176.0
2023-12-28 09:30:00,447.51,459.99,440.0,459.42,60254.0,440.3915,452.673,433.001,452.1121,60254.0
2023-12-28 09:40:00,460.1,461.6,458.35,461.6,5766.0,452.7813,454.2574,451.0591,454.2574,5766.0
2023-12-28 09:50:00,460.97,461.6,459.45,460.28,3295.0,453.6374,454.2574,452.1416,452.9584,3295.0
2023-12-28 10:00:00,460.79,460.9,459.69,460.27,4801.0,453.4603,453.5685,452.3778,452.9486,4801.0
2023-12-28 10:10:00,460.0,461.29,459.72,460.93,6437.0,452.6829,453.9523,452.4073,453.5981,6437.0
2023-12-28 10:20:00,460.93,461.06,460.48,460.55,5001.0,453.5981,453.726,453.1552,453.2241,5001.0
2023-12-28 10:30:00,460.78,461.45,460.6,460.97,4696.0,453.4505,454.1098,453.2733,453.6374,4696.0
2023-12-28 10:40:00,460.98,460.98,460.51,460.84,2350.0,453.6473,453.6473,453.1847,453.5095,2350.0
2023-12-28 10:50:00,460.75,461.06,460.64,460.84,2411.0,453.4209,453.726,453.3127,453.5095,2411.0
2023-12-28 11:00:00,461.24,461.66,461.13,461.54,2500.0,453.9031,454.3165,453.7949,454.1984,2500.0
2023-12-28 11:10:00,461.62,461.66,461.25,461.49,2781.0,454.2771,454.3165,453.913,454.1492,2781.0
2023-12-28 11:20:00,461.64,461.64,460.55,460.72,1803.0,454.2968,454.2968,453.2241,453.3914,1803.0
2023-12-28 11:30:00,460.73,461.55,460.52,461.55,3026.0,453.4012,454.2082,453.1946,454.2082,3026.0
2023-12-28 11:40:00,461.71,461.95,461.52,461.91,4189.0,454.3657,454.6018,454.1787,454.5625,4189.0
2023-12-28 11:50:00,462.07,462.11,461.14,461.44,1958.0,454.7199,454.7593,453.8047,454.1,1958.0
2023-12-28 12:00:00,461.56,461.79,461.53,461.53,1190.0,454.218,454.4444,454.1885,454.1885,1190.0
2023-12-28 12:10:00,461.72,461.95,461.72,461.73,2032.0,454.3755,454.6018,454.3755,454.3853,2032.0
2023-12-28 12:20:00,461.77,461.95,461.67,461.85,2597.0,454.4247,454.6018,454.3263,454.5034,2597.0
2023-12-28 12:30:00,461.8,462.17,461.8,461.86,3133.0,454.4542,454.8183,454.4542,454.5133,3133.0
2023-12-28 12:40:00,462.0,462.44,462.0,462.16,2089.0,454.651,455.084,454.651,454.8085,2089.0
2023-12-28 12:50:00,462.25,462.25,461.98,461.98,1126.0,454.8971,454.8971,454.6314,454.6314,1126.0
2023-12-28 13:00:00,462.23,462.23,461.02,461.91,1991.0,454.8774,454.8774,453.6866,454.5625,1991.0
2023-12-28 13:10:00,461.89,462.01,461.59,462.0,1037.0,454.5428,454.6609,454.2476,454.651,1037.0
2023-12-28 13:20:00,462.13,462.37,461.71,461.72,4594.0,454.779,455.0152,454.3657,454.3755,4594.0
2023-12-28 13:30:00,461.98,462.97,461.98,462.46,3308.0,454.6314,455.6056,454.6314,455.1037,3308.0
2023-12-28 13:40:00,462.47,462.85,462.43,462.85,2584.0,455.1136,455.4875,455.0742,455.4875,2584.0
2023-12-28 13:50:00,462.88,463.05,462.6,462.68,6749.0,455.5171,455.6843,455.2415,455.3202,6749.0
2023-12-28 14:00:00,462.68,463.05,462.6,462.84,2497.0,455.3202,455.6843,455.2415,455.4777,2497.0
2023-12-28 14:10:00,462.88,463.37,462.86,463.27,3410.0,455.5171,455.9993,455.4974,455.9008,3410.0
2023-12-28 14:20:00,463.35,463.35,463.04,463.14,1069.0,455.9796,455.9796,455.6745,455.7729,1069.0
2023-12-28 14:30:00,463.15,463.42,462.95,463.02,1720.0,455.7828,456.0485,455.5859,455.6548,1720.0
2023-12-28 14:40:00,463.14,463.33,462.83,463.33,2788.0,455.7729,455.9599,455.4678,455.9599,2788.0
2023-12-28 14:50:00,463.27,463.27,463.0,463.0,1362.0,455.9008,455.9008,455.6351,455.6351,1362.0
2023-12-28 15:00:00,463.1,463.5,462.94,463.31,3382.0,455.7336,456.1272,455.5761,455.9402,3382.0
2023-12-28 15:10:00,463.43,463.45,462.79,463.2,3845.0,456.0583,456.078,455.4285,455.832,3845.0
2023-12-28 15:20:00,463.35,463.58,462.85,463.15,3236.0,455.9796,456.2059,455.4875,455.7828,3236.0
2023-12-28 15:30:00,462.9,463.15,462.3,462.8,4206.0,455.5367,455.7828,454.9463,455.4383,4206.0
2023-12-28 15:40:00,462.69,462.96,462.37,462.54,7058.0,455.3301,455.5958,455.0152,455.1825,7058.0
2023-12-28 15:50:00,462.66,462.72,461.87,461.98,26262.0,455.3005,455.3596,454.5231,454.6314,26262.0
2023-12-29 09:30:00,462.64,464.0,462.64,462.83,5628.0,455.2809,456.6192,455.2809,455.4678,5628.0
2023-12-29 09:40:00,462.05,463.42,461.46,462.0,2545.0,454.7003,456.0485,454.1196,454.651,2545.0
2023-12-29 09:50:00,462.49,463.14,462.49,463.14,500.0,455.1333,455.7729,455.1333,455.7729,500.0
2023-12-29 10:00:00,463.33,463.88,462.94,462.94,2725.0,455.9599,456.5011,455.5761,455.5761,2725.0
2023-12-29 10:10:00,462.75,462.75,461.97,462.73,2217.0,455.3891,455.3891,454.6215,455.3694,2217.0
2023-12-29 10:20:00,462.43,462.7,462.41,462.54,2463.0,455.0742,455.3399,455.0545,455.1825,2463.0
2023-12-29 10:30:00,462.48,462.7,462.06,462.7,1747.0,455.1234,455.3399,454.7101,455.3399,1747.0
2023-12-29 10:40:00,462.43,462.71,461.41,462.33,4161.0,455.0742,455.3498,454.0704,454.9758,4161.0
2023-12-29 10:50:00,462.6,462.69,461.77,462.1,2030.0,455.2415,455.3301,454.4247,454.7495,2030.0
2023-12-29 11:00:00,462.23,462.81,461.87,462.18,3196.0,454.8774,455.4482,454.5231,454.8282,3196.0
2023-12-29 11:10:00,462.08,462.08,460.78,461.31,2841.0,454.7298,454.7298,453.4505,453.972,2841.0
2023-12-29 11:20:00,461.31,461.87,460.73,460.87,2520.0,453.972,454.5231,453.4012,453.539,2520.0
2023-12-29 11:30:00,461.1,461.48,460.75,461.23,3950.0,453.7654,454.1393,453.4209,453.8933,3950.0
2023-12-29 11:40:00,461.51,461.85,461.1,461.85,3700.0,454.1688,454.5034,453.7654,454.5034,3700.0
2023-12-29 11:50:00,461.97,461.97,460.73,461.4,1959.0,454.6215,454.6215,453.4012,454.0606,1959.0
2023-12-29 12:00:00,461.39,461.71,461.1,461.28,1320.0,454.0508,454.3657,453.7654,453.9425,1320.0
2023-12-29 12:10:00,461.3,461.3,460.47,460.47,900.0,453.9622,453.9622,453.1454,453.1454,900.0
2023-12-29 12:20:00,460.73,460.97,460.34,460.34,1277.0,453.4012,453.6374,453.0175,453.0175,1277.0
2023-12-29 12:30:00,460.67,460.92,460.42,460.42,1156.0,453.3422,453.5882,453.0962,453.0962,1156.0
2023-12-29 12:40:00,460.72,461.25,460.72,461.14,2851.0,453.3914,453.913,453.3914,453.8047,2851.0
2023-12-29 12:50:00,460.94,461.59,460.83,461.59,1249.0,453.6079,454.2476,453.4997,454.2476,1249.0
2023-12-29 13:00:00,461.48,461.62,461.3,461.43,1123.0,454.1393,454.2771,453.9622,454.0901,1123.0
2023-12-29 13:10:00,461.22,461.41,460.94,460.99,1618.0,453.8835,454.0704,453.6079,453.6571,1618.0
2023-12-29 13:20:00,460.68,460.94,460.32,460.62,2381.0,453.352,453.6079,452.9978,453.293,2381.0
2023-12-29 13:30:00,460.81,461.18,460.73,461.18,3066.0,453.48,453.8441,453.4012,453.8441,3066.0
2023-12-29 13:40:00,461.09,461.6,460.96,461.6,2092.0,453.7555,454.2574,453.6276,454.2574,2092.0
2023-12-29 13:50:00,461.51,461.63,460.67,461.04,2133.0,454.1688,454.2869,453.3422,453.7063,2133.0
2023-12-29 14:00:00,461.05,461.26,460.89,460.94,1762.0,453.7162,453.9228,453.5587,453.6079,1762.0
2023-12-29 14:10:00,460.93,460.98,460.75,460.83,451.0,453.5981,453.6473,453.4209,453.4997,451.0
2023-12-29 14:20:00,460.97,461.35,460.86,461.05,1723.0,453.6374,454.0114,453.5292,453.7162,1723.0
2023-12-29 14:30:00,461.19,461.24,461.05,461.24,1157.0,453.8539,453.9031,453.7162,453.9031,1157.0
2023-12-29 14:40:00,461.18,461.43,461.06,461.21,2975.0,453.8441,454.0901,453.726,453.8736,2975.0
2023-12-29 14:50:00,461.28,461.73,461.18,461.43,1616.0,453.9425,454.3853,453.8441,454.0901,1616.0
2023-12-29 15:00:00,461.66,462.08,461.5,462.08,1269.0,454.3165,454.7298,454.159,454.7298,1269.0
2023-12-29 15:10:00,462.2,462.57,461.64,461.96,5076.0,454.8479,455.212,454.2968,454.6117,5076.0
2023-12-29 15:20:00,462.02,462.74,461.78,462.4,3912.0,454.6707,455.3793,454.4345,455.0447,3912.0
2023-12-29 15:30:00,462.43,462.46,461.83,462.09,4090.0,455.0742,455.1037,454.4838,454.7396,4090.0
2023-12-29 15:40:00,462.06,462.14,461.2,461.24,9328.0,454.7101,454.7888,453.8638,453.9031,9328.0
2023-12-29 15:50:00,461.04,461.26,459.95,461.04,31131.0,453.7063,453.9228,452.6337,453.7063,31131.0
2024-01-02 09:30:00,458.48,460.32,457.29,457.4,23673.0,451.187,452.9978,450.016,450.1242,23673.0
2024-01-02 09:40:00,457.6,460.54,457.45,458.64,3965.0,450.321,453.2143,450.1734,451.3445,3965.0
2024-01-02 09:50:00,458.93,460.72,458.92,460.43,4211.0,451.6299,453.3914,451.62,453.106,4211.0
2024-01-02 10:00:00,461.36,461.36,460.13,460.22,2327.0,454.0212,454.0212,452.8108,452.8994,2327.0
2024-01-02 10:10:00,459.49,460.53,459.49,460.39,2147.0,452.181,453.2044,452.181,453.0667,2147.0
2024-01-02 10:20:00,460.33,460.73,458.22,458.8,4812.0,453.0076,453.4012,450.9312,451.502,4812.0
2024-01-02 10:30:00,458.58,458.58,457.26,457.84,5167.0,451.2854,451.2854,449.9864,450.5572,5167.0
2024-01-02 10:40:00,458.34,459.33,458.25,458.5,4340.0,451.0493,452.0235,450.9607,451.2067,4340.0
2024-01-02 10:50:00,458.56,458.86,457.02,458.0,6215.0,451.2658,451.561,449.7503,450.7147,6215.0
2024-01-02 11:00:00,457.99,458.87,457.99,458.84,6352.0,450.7048,451.5708,450.7048,451.5413,6352.0
2024-01-02 11:10:00,458.97,460.1,458.69,459.65,3065.0,451.6692,452.7813,451.3937,452.3384,3065.0
2024-01-02 11:20:00,459.55,459.71,459.0,459.6,1944.0,452.24,452.3975,451.6988,452.2892,1944.0
2024-01-02 11:30:00,459.69,459.77,459.42,459.73,1649.0,452.3778,452.4565,452.1121,452.4172,1649.0
2024-01-02 11:40:00,459.74,460.76,459.56,460.6,4267.0,452.427,453.4308,452.2499,453.2733,4267.0
2024-01-02 11:50:00,460.69,460.9,460.21,460.81,3262.0,453.3619,453.5685,452.8895,453.48,3262.0
2024-01-02 12:00:00,461.04,461.11,460.23,460.25,2625.0,453.7063,453.7752,452.9092,452.9289,2625.0
2024-01-02 12:10:00,460.24,460.89,459.85,460.06,8167.0,452.919,453.5587,452.5352,452.7419,8167.0
2024-01-02 12:20:00,460.06,460.16,459.23,459.33,4906.0,452.7419,452.8403,451.9251,452.0235,4906.0
2024-01-02 12:30:00,459.54,460.75,459.51,460.75,2077.0,452.2302,453.4209,452.2007,453.4209,2077.0
2024-01-02 12:40:00,461.0,461.11,459.82,459.86,2946.0,453.667,453.7752,452.5057,452.5451,2946.0
2024-01-02 12:50:00,459.81,459.94,459.04,459.61,3031.0,452.4959,452.6238,451.7381,452.2991,3031.0
2024-01-02 13:00:00,459.64,459.76,459.23,459.32,2684.0,452.3286,452.4467,451.9251,452.0137,2684.0
2024-01-02 13:10:00,459.42,460.15,459.41,459.69,3644.0,452.1121,452.8305,452.1022,452.3778,3644.0
2024-01-02 13:20:00,459.52,460.04,459.28,459.38,5429.0,452.2105,452.7222,451.9743,452.0727,5429.0
2024-01-02 13:30:00,459.31,459.7,459.07,459.62,4159.0,452.0038,452.3876,451.7677,452.3089,4159.0
2024-01-02 13:40:00,459.63,460.13,459.61,459.7,4223.0,452.3187,452.8108,452.2991,452.3876,4223.0
2024-01-02 13:50:00,459.45,459.45,458.78,459.07,2109.0,452.1416,452.1416,451.4823,451.7677,2109.0
2024-01-02 14:00:00,459.25,459.36,458.73,458.88,2794.0,451.9448,452.053,451.4331,451.5807,2794.0
2024-01-02 14:10:00,459.2,459.63,458.78,458.78,4088.0,451.8956,452.3187,451.4823,451.4823,4088.0
2024-01-02 14:20:00,458.79,458.86,458.16,458.52,6302.0,451.4921,451.561,450.8721,451.2264,6302.0
2024-01-02 14:30:00,458.42,458.78,458.11,458.11,5538.0,451.128,451.4823,450.8229,450.8229,5538.0
2024-01-02 14:40:00,458.0,458.01,457.58,457.58,9020.0,450.7147,450.7245,450.3014,450.3014,9020.0
2024-01-02 14:50:00,457.48,457.75,457.18,457.58,5402.0,450.2029,450.4687,449.9077,450.3014,5402.0
2024-01-02 15:00:00,457.58,457.92,456.92,457.58,13855.0,450.3014,450.6359,449.6519,450.3014,13855.0
2024-01-02 15:10:00,457.76,458.36,457.11,458.19,4715.0,450.4785,451.0689,449.8388,450.9017,4715.0
2024-01-02 15:20:00,458.1,458.19,457.45,458.17,3028.0,450.8131,450.9017,450.1734,450.882,3028.0
2024-01-02 15:30:00,458.1,458.59,457.77,458.37,6681.0,450.8131,451.2953,450.4883,451.0788,6681.0
2024-01-02 15:40:00,458.33,458.59,457.93,458.59,9945.0,451.0394,451.2953,450.6458,451.2953,9945.0
2024-01-02 15:50:00,459.11,459.42,458.5,458.73,45996.0,451.807,452.1121,451.2067,451.4331,45996.0
2024-01-03 09:30:00,456.63,458.56,452.66,454.32,16309.0,449.3665,451.2658,445.4596,447.0932,16309.0
2024-01-03 09:40:00,453.93,456.19,453.0,453.79,10809.0,446.7094,448.9335,445.7942,446.5716,10809.0
2024-01-03 09:50:00,454.5,454.5,451.49,451.73,8984.0,447.2703,447.2703,444.3082,444.5444,8984.0
2024-01-03 10:00:00,451.18,453.76,450.53,452.05,14869.0,444.0032,446.5421,443.3635,444.8593,14869.0
2024-01-03 10:10:00,452.18,452.23,451.37,452.12,2400.0,444.9873,445.0365,444.1901,444.9282,2400.0
2024-01-03 10:20:00,451.53,452.56,451.52,452.56,2617.0,444.3476,445.3612,444.3378,445.3612,2617.0
2024-01-03 10:30:00,451.99,451.99,449.94,450.25,2971.0,444.8003,444.8003,442.7829,443.088,2971.0
2024-01-03 10:40:00,450.52,450.66,449.39,450.05,2483.0,443.3537,443.4914,442.2416,442.8911,2483.0
2024-01-03 10:50:00,450.02,451.21,449.9,451.21,5348.0,442.8616,444.0327,442.7435,444.0327,5348.0
2024-01-03 11:00:00,450.92,452.83,450.83,452.83,3575.0,443.7473,445.6269,443.6587,445.6269,3575.0
2024-01-03 11:10:00,452.86,453.07,452.56,452.78,2271.0,445.6564,445.8631,445.3612,445.5777,2271.0
2024-01-03 11:20:00,452.9,453.11,452.25,453.06,6687.0,445.6958,445.9025,445.0561,445.8533,6687.0
2024-01-03 11:30:00,453.56,453.78,452.87,453.07,3579.0,446.3453,446.5618,445.6663,445.8631,3579.0
2024-01-03 11:40:00,453.1,453.7,452.73,452.89,2579.0,445.8926,446.4831,445.5285,445.686,2579.0
2024-01-03 11:50:00,453.35,453.87,453.0,453.42,1961.0,446.1386,446.6504,445.7942,446.2075,1961.0
2024-01-03 12:00:00,453.18,453.43,453.03,453.03,1541.0,445.9713,446.2174,445.8237,445.8237,1541.0
2024-01-03 12:10:00,452.87,453.05,452.47,452.59,2029.0,445.6663,445.8434,445.2726,445.3907,2029.0
2024-01-03 12:20:00,452.77,453.55,452.38,453.51,4983.0,445.5679,446.3355,445.1841,446.2961,4983.0
2024-01-03 12:30:00,453.68,454.0,452.99,453.72,5950.0,446.4634,446.7783,445.7844,446.5028,5950.0
2024-01-03 12:40:00,453.83,453.84,453.53,453.79,709.0,446.611,446.6208,446.3158,446.5716,709.0
2024-01-03 12:50:00,453.86,454.45,453.43,454.12,2957.0,446.6405,447.2211,446.2174,446.8964,2957.0
2024-01-03 13:00:00,454.17,454.48,453.98,454.48,2291.0,446.9456,447.2507,446.7586,447.2507,2291.0
2024-01-03 13:10:00,454.27,454.71,454.02,454.58,1808.0,447.044,447.477,446.798,447.3491,1808.0
2024-01-03 13:20:00,454.34,454.72,454.33,454.63,2543.0,447.1129,447.4868,447.1031,447.3983,2543.0
2024-01-03 13:30:00,455.01,455.01,454.27,454.59,1816.0,447.7722,447.7722,447.044,447.3589,1816.0
2024-01-03 13:40:00,454.52,454.68,454.52,454.68,665.0,447.29,447.4475,447.29,447.4475,665.0
2024-01-03 13:50:00,454.71,454.85,454.11,454.11,2874.0,447.477,447.6148,446.8866,446.8866,2874.0
2024-01-03 14:00:00,453.31,454.33,452.36,453.51,2824.0,446.0993,447.1031,445.1644,446.2961,2824.0
2024-01-03 14:10:00,453.71,453.92,452.61,452.66,3010.0,446.4929,446.6996,445.4104,445.4596,3010.0
2024-01-03 14:20:00,452.57,454.51,452.11,454.38,3163.0,445.371,447.2802,444.9184,447.1523,3163.0
2024-01-03 14:30:00,454.53,454.85,453.09,453.41,3268.0,447.2999,447.6148,445.8828,446.1977,3268.0
2024-01-03 14:40:00,453.74,454.15,453.74,454.11,1500.0,446.5224,446.9259,446.5224,446.8866,1500.0
2024-01-03 14:50:00,453.88,454.32,453.35,453.38,2525.0,446.6602,447.0932,446.1386,446.1682,2525.0
2024-01-03 15:00:00,453.3,453.34,451.58,452.27,2952.0,446.0894,446.1288,444.3968,445.0758,2952.0
2024-01-03 15:10:00,452.09,452.35,451.65,452.35,2106.0,444.8987,445.1545,444.4657,445.1545,2106.0
2024-01-03 15:20:00,452.49,452.94,451.89,452.25,4946.0,445.2923,445.7352,444.7019,445.0561,4946.0
2024-01-03 15:30:00,452.5,453.43,452.23,452.25,3991.0,445.3022,446.2174,445.0365,445.0561,3991.0
2024-01-03 15:40:00,452.48,452.61,451.71,451.8,5243.0,445.2825,445.4104,444.5247,444.6133,5243.0
2024-01-03 15:50:00,451.8,451.96,450.61,450.63,46258.0,444.6133,444.7708,443.4422,443.4619,46258.0
2024-01-04 09:30:00,451.95,455.75,451.5,455.21,8411.0,444.7609,448.5005,444.3181,447.9691,8411.0
2024-01-04 09:40:00,454.85,456.21,454.0,455.62,11556.0,447.6148,448.9531,446.7783,448.3725,11556.0
2024-01-04 09:50:00,456.08,456.73,455.32,456.5,8973.0,448.8252,449.4649,448.0773,449.2385,8973.0
2024-01-04 10:00:00,455.66,457.85,455.6,457.66,4011.0,448.4119,450.5671,448.3529,450.3801,4011.0
2024-01-04 10:10:00,457.35,458.19,457.16,458.11,3872.0,450.075,450.9017,449.888,450.8229,3872.0
2024-01-04 10:20:00,457.97,458.19,456.96,457.0,7045.0,450.6852,450.9017,449.6912,449.7306,7045.0
2024-01-04 10:30:00,456.91,458.09,456.48,457.61,5016.0,449.642,450.8032,449.2189,450.3309,5016.0
2024-01-04 10:40:00,457.73,458.85,457.66,458.57,5880.0,450.449,451.5512,450.3801,451.2756,5880.0
2024-01-04 10:50:00,458.55,458.98,457.27,457.69,9074.0,451.2559,451.6791,449.9963,450.4096,9074.0
2024-01-04 11:00:00,457.62,458.23,457.62,457.94,2241.0,450.3407,450.941,450.3407,450.6556,2241.0
2024-01-04 11:10:00,457.78,459.14,457.61,458.4,1977.0,450.4982,451.8365,450.3309,451.1083,1977.0
2024-01-04 11:20:00,458.73,459.36,458.55,458.64,4294.0,451.4331,452.053,451.2559,451.3445,4294.0
2024-01-04 11:30:00,458.42,458.85,458.42,458.85,902.0,451.128,451.5512,451.128,451.5512,902.0
2024-01-04 11:40:00,458.19,458.62,458.02,458.56,4345.0,450.9017,451.3248,450.7344,451.2658,4345.0
2024-01-04 11:50:00,458.29,458.61,458.03,458.28,6012.0,451.0001,451.315,450.7442,450.9902,6012.0
2024-01-04 12:00:00,458.44,458.44,457.41,457.41,2727.0,451.1477,451.1477,450.1341,450.1341,2727.0
2024-01-04 12:10:00,456.84,457.77,456.84,457.51,3445.0,449.5731,450.4883,449.5731,450.2325,3445.0
2024-01-04 12:20:00,457.4,458.4,457.4,458.14,2535.0,450.1242,451.1083,450.1242,450.8524,2535.0
2024-01-04 12:30:00,458.12,458.12,457.59,457.96,1000.0,450.8328,450.8328,450.3112,450.6753,1000.0
2024-01-04 12:40:00,457.69,457.69,457.28,457.37,2160.0,450.4096,450.4096,450.0061,450.0947,2160.0
2024-01-04 12:50:00,457.36,458.22,457.36,458.14,726.0,450.0849,450.9312,450.0849,450.8524,726.0
2024-01-04 13:00:00,458.19,458.45,457.91,458.3,1000.0,450.9017,451.1575,450.6261,451.0099,1000.0
2024-01-04 13:10:00,458.0,458.01,457.61,457.81,900.0,450.7147,450.7245,450.3309,450.5277,900.0
2024-01-04 13:20:00,457.63,457.72,457.32,457.32,1837.0,450.3506,450.4391,450.0455,450.0455,1837.0
2024-01-04 13:30:00,457.46,457.82,457.21,457.22,500.0,450.1833,450.5375,449.9372,449.9471,500.0
2024-01-04 13:40:00,457.5,457.56,457.24,457.52,1427.0,450.2226,450.2817,449.9668,450.2423,1427.0
2024-01-04 13:50:00,457.49,457.71,456.78,456.78,2203.0,450.2128,450.4293,449.5141,449.5141,2203.0
2024-01-04 14:00:00,457.0,457.0,456.27,456.63,1958.0,449.7306,449.7306,449.0122,449.3665,1958.0
2024-01-04 14:10:00,456.56,456.56,456.1,456.42,1107.0,449.2976,449.2976,448.8449,449.1598,1107.0
2024-01-04 14:20:00,456.18,456.44,455.97,456.0,2880.0,448.9236,449.1795,448.717,448.7465,2880.0
2024-01-04 14:30:00,455.75,455.89,455.2,455.29,1739.0,448.5005,448.6382,447.9592,448.0478,1739.0
2024-01-04 14:40:00,455.01,455.27,454.43,455.08,2564.0,447.7722,448.0281,447.2015,447.8411,2564.0
2024-01-04 14:50:00,455.09,455.45,454.62,454.62,2202.0,447.851,448.2052,447.3884,447.3884,2202.0
2024-01-04 15:00:00,454.66,455.54,454.48,455.44,2200.0,447.4278,448.2938,447.2507,448.1954,2200.0
2024-01-04 15:10:00,455.47,455.47,453.99,454.88,4273.0,448.2249,448.2249,446.7685,447.6443,4273.0
2024-01-04 15:20:00,454.87,454.87,453.89,454.2,1791.0,447.6345,447.6345,446.6701,446.9751,1791.0
2024-01-04 15:30:00,454.25,454.65,453.99,454.2,4920.0,447.0243,447.418,446.7685,446.9751,4920.0
2024-01-04 15:40:00,454.21,454.55,453.83,453.83,7453.0,446.985,447.3196,446.611,446.611,7453.0
2024-01-04 15:50:00,453.86,453.86,451.85,452.11,49475.0,446.6405,446.6405,444.6625,444.9184,49475.0
2024-01-05 09:30:00,451.58,453.91,451.58,452.64,4632.0,444.3968,446.6897,444.3968,445.4399,4632.0
2024-01-05 09:40:00,453.15,453.27,452.23,452.67,1531.0,445.9418,446.0599,445.0365,445.4695,1531.0
2024-01-05 09:50:00,451.59,452.04,451.5,451.58,3083.0,444.4066,444.8495,444.3181,444.3968,3083.0
2024-01-05 10:00:00,451.59,454.54,451.59,454.54,3280.0,444.4066,447.3097,444.4066,447.3097,3280.0
2024-01-05 10:10:00,454.26,454.26,453.26,453.53,12035.0,447.0342,447.0342,446.0501,446.3158,12035.0
2024-01-05 10:20:00,453.59,454.42,453.22,454.42,7038.0,446.3748,447.1916,446.0107,447.1916,7038.0
2024-01-05 10:30:00,454.31,454.72,453.89,454.43,6247.0,447.0834,447.4868,446.6701,447.2015,6247.0
2024-01-05 10:40:00,454.38,455.34,454.17,455.34,5150.0,447.1523,448.097,446.9456,448.097,5150.0
2024-01-05 10:50:00,455.0,456.06,454.95,455.57,8869.0,447.7624,448.8055,447.7132,448.3233,8869.0
2024-01-05 11:00:00,455.67,455.99,454.26,454.51,5842.0,448.4217,448.7366,447.0342,447.2802,5842.0
2024-01-05 11:10:00,455.26,455.26,453.78,453.78,650.0,448.0183,448.0183,446.5618,446.5618,650.0
2024-01-05 11:20:00,453.9,453.9,452.89,452.89,729.0,446.6799,446.6799,445.686,445.686,729.0
2024-01-05 11:30:00,453.39,453.58,453.35,453.58,660.0,446.178,446.365,446.1386,446.365,660.0
2024-01-05 11:40:00,453.25,453.69,453.25,453.69,500.0,446.0402,446.4732,446.0402,446.4732,500.0
2024-01-05 11:50:00,453.77,453.77,453.65,453.65,321.0,446.552,446.552,446.4339,446.4339,321.0
2024-01-05 12:00:00,453.4,453.62,452.53,452.53,1739.0,446.1878,446.4043,445.3317,445.3317,1739.0
2024-01-05 12:10:00,452.2,453.05,452.0,452.1,5064.0,445.0069,445.8434,444.8101,444.9085,5064.0
2024-01-05 12:20:00,452.32,452.77,451.89,452.66,2792.0,445.125,445.5679,444.7019,445.4596,2792.0
2024-01-05 12:30:00,452.5,452.84,452.08,452.84,800.0,445.3022,445.6368,444.8888,445.6368,800.0
2024-01-05 12:40:00,452.78,453.0,452.72,453.0,2010.0,445.5777,445.7942,445.5187,445.7942,2010.0
2024-01-05 12:50:00,452.88,453.28,452.87,452.99,1800.0,445.6761,446.0698,445.6663,445.7844,1800.0
2024-01-05 13:00:00,452.97,453.07,452.52,452.88,2545.0,445.7647,445.8631,445.3218,445.6761,2545.0
2024-01-05 13:10:00,452.88,452.88,452.16,452.19,2565.0,445.6761,445.6761,444.9676,444.9971,2565.0
2024-01-05 13:20:00,452.53,453.32,452.09,453.32,1971.0,445.3317,446.1091,444.8987,446.1091,1971.0
2024-01-05 13:30:00,453.46,453.9,453.42,453.9,3400.0,446.2469,446.6799,446.2075,446.6799,3400.0
2024-01-05 13:40:00,453.79,454.18,453.72,453.84,3549.0,446.5716,446.9554,446.5028,446.6208,3549.0
2024-01-05 13:50:00,453.7,453.83,453.53,453.54,2555.0,446.4831,446.611,446.3158,446.3256,2555.0
2024-01-05 14:00:00,453.72,454.51,453.53,454.51,5780.0,446.5028,447.2802,446.3158,447.2802,5780.0
2024-01-05 14:10:00,454.79,454.82,454.2,454.25,3462.0,447.5557,447.5853,446.9751,447.0243,3462.0
2024-01-05 14:20:00,454.33,455.04,454.25,454.95,3000.0,447.1031,447.8018,447.0243,447.7132,3000.0
2024-01-05 14:30:00,455.01,455.21,454.78,455.05,2853.0,447.7722,447.9691,447.5459,447.8116,2853.0
2024-01-05 14:40:00,454.9,454.9,453.84,454.58,3748.0,447.664,447.664,446.6208,447.3491,3748.0
2024-01-05 14:50:00,453.89,453.89,452.72,453.26,4442.0,446.6701,446.6701,445.5187,446.0501,4442.0
2024-01-05 15:00:00,454.03,454.03,453.88,453.89,400.0,446.8078,446.8078,446.6602,446.6701,400.0
2024-01-05 15:10:00,453.83,454.09,453.67,453.67,700.0,446.611,446.8669,446.4536,446.4536,700.0
2024-01-05 15:20:00,454.11,454.32,453.82,454.32,1296.0,446.8866,447.0932,446.6012,447.0932,1296.0
2024-01-05 15:30:00,454.22,454.22,453.3,453.7,2095.0,446.9948,446.9948,446.0894,446.4831,2095.0
2024-01-05 15:40:00,453.55,454.65,453.5,454.48,3856.0,446.3355,447.418,446.2863,447.2507,3856.0
2024-01-05 15:50:00,454.46,454.69,453.52,453.7,20908.0,447.231,447.4573,446.3059,446.4831,20908.0
2024-01-08 09:30:00,455.09,455.65,454.44,454.97,14818.0,447.851,448.4021,447.2113,447.7329,14818.0
2024-01-08 09:40:00,454.0,454.0,452.29,452.94,847.0,446.7783,446.7783,445.0955,445.7352,847.0
2024-01-08 09:50:00,452.96,453.78,452.23,453.78,6936.0,445.7548,446.5618,445.0365,446.5618,6936.0
2024-01-08 10:00:00,453.63,453.63,452.48,452.99,4382.0,446.4142,446.4142,445.2825,445.7844,4382.0
2024-01-08 10:10:00,452.98,452.98,451.67,452.22,6683.0,445.7745,445.7745,444.4854,445.0266,6683.0
2024-01-08 10:20:00,453.14,453.8,452.81,453.42,4951.0,445.932,446.5815,445.6072,446.2075,4951.0
2024-01-08 10:30:00,453.45,454.12,453.42,454.12,1316.0,446.2371,446.8964,446.2075,446.8964,1316.0
2024-01-08 10:40:00,454.43,454.74,454.29,454.3,3052.0,447.2015,447.5065,447.0637,447.0735,3052.0
2024-01-08 10:50:00,454.6,454.6,453.41,453.45,4807.0,447.3688,447.3688,446.1977,446.2371,4807.0
2024-01-08 11:00:00,453.84,453.97,452.98,453.97,5117.0,446.6208,446.7488,445.7745,446.7488,5117.0
2024-01-08 11:10:00,453.99,454.73,453.58,454.73,4097.0,446.7685,447.4967,446.365,447.4967,4097.0
2024-01-08 11:20:00,454.83,454.83,453.34,453.49,6865.0,447.5951,447.5951,446.1288,446.2764,6865.0
2024-01-08 11:30:00,453.38,454.05,453.38,453.85,3950.0,446.1682,446.8275,446.1682,446.6307,3950.0
2024-01-08 11:40:00,453.75,454.08,453.48,453.87,3093.0,446.5323,446.857,446.2666,446.6504,3093.0
2024-01-08 11:50:00,453.71,454.15,453.68,454.07,3400.0,446.4929,446.9259,446.4634,446.8472,3400.0
2024-01-08 12:00:00,454.27,454.58,453.86,453.86,2550.0,447.044,447.3491,446.6405,446.6405,2550.0
2024-01-08 12:10:00,454.08,454.19,453.85,453.97,2179.0,446.857,446.9653,446.6307,446.7488,2179.0
2024-01-08 12:20:00,453.88,453.88,453.1,453.1,4987.0,446.6602,446.6602,445.8926,445.8926,4987.0
2024-01-08 12:30:00,453.25,453.83,453.24,453.71,5581.0,446.0402,446.611,446.0304,446.4929,5581.0
2024-01-08 12:40:00,453.82,454.58,453.68,454.32,9321.0,446.6012,447.3491,446.4634,447.0932,9321.0
2024-01-08 12:50:00,453.84,454.41,453.84,454.28,4284.0,446.6208,447.1818,446.6208,447.0538,4284.0
2024-01-08 13:00:00,454.31,454.94,454.27,454.94,3681.0,447.0834,447.7034,447.044,447.7034,3681.0
2024-01-08 13:10:00,454.86,455.17,454.61,454.73,4964.0,447.6246,447.9297,447.3786,447.4967,4964.0
2024-01-08 13:20:00,454.83,455.08,454.8,454.86,2076.0,447.5951,447.8411,447.5656,447.6246,2076.0
2024-01-08 13:30:00,454.71,454.84,454.71,454.84,1263.0,447.477,447.6049,447.477,447.6049,1263.0
2024-01-08 13:40:00,454.41,455.09,454.4,454.96,4413.0,447.1818,447.851,447.1719,447.723,4413.0
2024-01-08 13:50:00,454.61,455.02,454.52,455.02,4498.0,447.3786,447.7821,447.29,447.7821,4498.0
2024-01-08 14:00:00,454.97,455.25,454.74,454.87,2844.0,447.7329,448.0084,447.5065,447.6345,2844.0
2024-01-08 14:10:00,455.14,455.74,455.14,455.74,1117.0,447.9002,448.4906,447.9002,448.4906,1117.0
2024-01-08 14:20:00,455.49,455.85,455.49,455.85,410.0,448.2446,448.5989,448.2446,448.5989,410.0
2024-01-08 14:30:00,456.69,456.7,456.12,456.3,2734.0,449.4255,449.4354,448.8646,449.0417,2734.0
2024-01-08 14:40:00,456.27,456.67,456.24,456.24,1213.0,449.0122,449.4058,448.9827,448.9827,1213.0
2024-01-08 14:50:00,456.08,456.62,456.08,456.62,4152.0,448.8252,449.3566,448.8252,449.3566,4152.0
2024-01-08 15:00:00,456.38,456.71,456.13,456.54,1300.0,449.1204,449.4452,448.8744,449.2779,1300.0
2024-01-08 15:10:00,456.32,457.3,456.29,457.16,4348.0,449.0614,450.0258,449.0319,449.888,4348.0
2024-01-08 15:20:00,456.91,457.25,456.67,456.91,1582.0,449.642,449.9766,449.4058,449.642,1582.0
2024-01-08 15:30:00,456.86,457.83,456.71,457.81,5251.0,449.5928,450.5474,449.4452,450.5277,5251.0
2024-01-08 15:40:00,458.12,458.12,457.43,457.43,5909.0,450.8328,450.8328,450.1537,450.1537,5909.0
2024-01-08 15:50:00,457.51,458.74,457.42,458.68,22575.0,450.2325,451.4429,450.1439,451.3839,22575.0
2024-01-09 09:30:00,454.68,455.0,452.12,453.2,20801.0,447.4475,447.7624,444.9282,445.991,20801.0
2024-01-09 09:40:00,453.2,453.22,450.36,450.5,13566.0,445.991,446.0107,443.1962,443.334,13566.0
2024-01-09 09:50:00,450.09,452.17,449.89,452.17,9801.0,442.9305,444.9774,442.7337,444.9774,9801.0
2024-01-09 10:00:00,452.18,452.95,451.27,452.48,7151.0,444.9873,445.745,444.0917,445.2825,7151.0
2024-01-09 10:10:00,452.7,454.23,452.18,454.23,4532.0,445.499,447.0046,444.9873,447.0046,4532.0
2024-01-09 10:20:00,454.12,454.23,453.26,453.61,4470.0,446.8964,447.0046,446.0501,446.3945,4470.0
2024-01-09 10:30:00,453.63,453.91,453.16,453.76,5985.0,446.4142,446.6897,445.9517,446.5421,5985.0
2024-01-09 10:40:00,453.57,454.05,453.44,453.71,4998.0,446.3551,446.8275,446.2272,446.4929,4998.0
2024-01-09 10:50:00,453.53,453.61,452.96,453.01,3983.0,446.3158,446.3945,445.7548,445.8041,3983.0
2024-01-09 11:00:00,452.93,453.41,452.85,453.07,2902.0,445.7253,446.1977,445.6466,445.8631,2902.0
2024-01-09 11:10:00,453.12,453.88,452.65,453.47,5475.0,445.9123,446.6602,445.4498,446.2567,5475.0
2024-01-09 11:20:00,453.53,454.33,453.52,454.33,3877.0,446.3158,447.1031,446.3059,447.1031,3877.0
2024-01-09 11:30:00,454.29,454.7,454.05,454.11,2224.0,447.0637,447.4672,446.8275,446.8866,2224.0
2024-01-09 11:40:00,454.11,454.58,453.96,454.56,2239.0,446.8866,447.3491,446.7389,447.3294,2239.0
2024-01-09 11:50:00,454.46,455.24,454.27,455.04,3535.0,447.231,447.9986,447.044,447.8018,3535.0
2024-01-09 12:00:00,454.78,455.24,454.68,455.24,1686.0,447.5459,447.9986,447.4475,447.9986,1686.0
2024-01-09 12:10:00,455.3,455.48,455.02,455.26,4138.0,448.0576,448.2348,447.7821,448.0183,4138.0
2024-01-09 12:20:00,455.48,455.49,455.18,455.37,1812.0,448.2348,448.2446,447.9395,448.1265,1812.0
2024-01-09 12:30:00,455.37,455.37,455.12,455.33,2506.0,448.1265,448.1265,447.8805,448.0871,2506.0
2024-01-09 12:40:00,455.07,455.35,455.06,455.15,2165.0,447.8313,448.1068,447.8214,447.91,2165.0
2024-01-09 12:50:00,455.14,455.79,455.13,455.63,2468.0,447.9002,448.5398,447.8903,448.3824,2468.0
2024-01-09 13:00:00,455.5,455.98,455.34,455.5,3806.0,448.2544,448.7268,448.097,448.2544,3806.0
2024-01-09 13:10:00,455.5,455.65,455.04,455.04,2210.0,448.2544,448.4021,447.8018,447.8018,2210.0
2024-01-09 13:20:00,454.97,455.23,454.72,454.72,4696.0,447.7329,447.9887,447.4868,447.4868,4696.0
2024-01-09 13:30:00,454.64,454.66,453.9,454.53,8827.0,447.4081,447.4278,446.6799,447.2999,8827.0
2024-01-09 13:40:00,454.6,455.81,454.58,455.81,4020.0,447.3688,448.5595,447.3491,448.5595,4020.0
2024-01-09 13:50:00,455.85,456.37,455.75,455.95,2384.0,448.5989,449.1106,448.5005,448.6973,2384.0
2024-01-09 14:00:00,455.85,456.23,455.84,456.11,2703.0,448.5989,448.9728,448.589,448.8547,2703.0
2024-01-09 14:10:00,456.38,456.38,455.6,455.87,3381.0,449.1204,449.1204,448.3529,448.6186,3381.0
2024-01-09 14:20:00,455.78,456.15,455.6,455.75,2906.0,448.53,448.8941,448.3529,448.5005,2906.0
2024-01-09 14:30:00,455.93,456.33,455.71,456.27,12560.0,448.6776,449.0712,448.4611,449.0122,12560.0
2024-01-09 14:40:00,456.06,456.22,455.91,456.09,3318.0,448.8055,448.963,448.6579,448.8351,3318.0
2024-01-09 14:50:00,455.98,456.22,455.41,456.13,3070.0,448.7268,448.963,448.1659,448.8744,3070.0
2024-01-09 15:00:00,456.27,456.58,455.87,455.99,8550.0,449.0122,449.3173,448.6186,448.7366,8550.0
2024-01-09 15:10:00,456.12,456.44,456.01,456.23,2708.0,448.8646,449.1795,448.7563,448.9728,2708.0
2024-01-09 15:20:00,456.34,456.78,456.27,456.59,5411.0,449.0811,449.5141,449.0122,449.3271,5411.0
2024-01-09 15:30:00,456.65,456.73,456.4,456.54,5305.0,449.3861,449.4649,449.1401,449.2779,5305.0
2024-01-09 15:40:00,456.52,456.61,456.25,456.25,8159.0,449.2582,449.3468,448.9925,448.9925,8159.0
2024-01-09 15:50:00,456.25,457.47,456.25,457.45,24637.0,448.9925,450.1931,448.9925,450.1734,24637.0
2024-01-10 09:30:00,458.17,458.73,457.33,458.67,7578.0,450.882,451.4331,450.0553,451.374,7578.0
2024-01-10 09:40:00,457.98,459.08,457.93,458.72,2386.0,450.695,451.7775,450.6458,451.4232,2386.0
2024-01-10 09:50:00,458.84,458.84,457.49,457.72,1770.0,451.5413,451.5413,450.2128,450.4391,1770.0
2024-01-10 10:00:00,457.36,457.36,456.0,456.31,3535.0,450.0849,450.0849,448.7465,449.0516,3535.0
2024-01-10 10:10:00,457.2,457.57,456.37,456.52,1544.0,449.9274,450.2915,449.1106,449.2582,1544.0
2024-01-10 10:20:00,456.69,457.23,456.57,457.23,970.0,449.4255,449.9569,449.3074,449.9569,970.0
2024-01-10 10:30:00,457.55,457.82,457.31,457.72,1740.0,450.2718,450.5375,450.0357,450.4391,1740.0
2024-01-10 10:40:00,457.63,457.63,456.38,457.08,3088.0,450.3506,450.3506,449.1204,449.8093,3088.0
2024-01-10 10:50:00,457.0,457.27,456.71,456.98,1541.0,449.7306,449.9963,449.4452,449.7109,1541.0
2024-01-10 11:00:00,456.88,457.31,456.58,457.31,2459.0,449.6125,450.0357,449.3173,450.0357,2459.0
2024-01-10 11:10:00,457.07,457.17,456.9,456.92,4637.0,449.7995,449.8979,449.6322,449.6519,4637.0
2024-01-10 11:20:00,457.04,457.57,456.92,457.23,5001.0,449.7699,450.2915,449.6519,449.9569,5001.0
2024-01-10 11:30:00,457.31,458.03,457.11,457.53,4665.0,450.0357,450.7442,449.8388,450.2522,4665.0
2024-01-10 11:40:00,457.63,458.0,457.53,457.73,5203.0,450.3506,450.7147,450.2522,450.449,5203.0
2024-01-10 11:50:00,457.81,458.08,457.45,457.89,14024.0,450.5277,450.7934,450.1734,450.6064,14024.0
2024-01-10 12:00:00,457.69,458.38,457.44,458.16,2768.0,450.4096,451.0886,450.1636,450.8721,2768.0
2024-01-10 12:10:00,458.52,458.52,457.81,457.81,7203.0,451.2264,451.2264,450.5277,450.5277,7203.0
2024-01-10 12:20:00,457.98,458.97,457.98,458.71,7557.0,450.695,451.6692,450.695,451.4134,7557.0
2024-01-10 12:30:00,458.71,459.0,458.67,458.9,4499.0,451.4134,451.6988,451.374,451.6004,4499.0
2024-01-10 12:40:00,458.87,459.2,458.7,459.2,4944.0,451.5708,451.8956,451.4035,451.8956,4944.0
2024-01-10 12:50:00,459.18,459.18,458.76,459.12,3305.0,451.8759,451.8759,451.4626,451.8169,3305.0
2024-01-10 13:00:00,459.09,460.12,458.74,459.56,9625.0,451.7873,452.801,451.4429,452.2499,9625.0
2024-01-10 13:10:00,459.54,459.67,459.37,459.54,1335.0,452.2302,452.3581,452.0629,452.2302,1335.0
2024-01-10 13:20:00,459.31,459.54,459.23,459.24,3188.0,452.0038,452.2302,451.9251,451.935,3188.0
2024-01-10 13:30:00,459.26,459.27,458.59,458.62,2162.0,451.9546,451.9645,451.2953,451.3248,2162.0
2024-01-10 13:40:00,458.66,459.15,458.65,459.08,2496.0,451.3642,451.8464,451.3543,451.7775,2496.0
2024-01-10 13:50:00,459.18,459.46,459.02,459.16,4536.0,451.8759,452.1515,451.7185,451.8562,4536.0
2024-01-10 14:00:00,459.02,459.19,458.7,459.16,2367.0,451.7185,451.8857,451.4035,451.8562,2367.0
2024-01-10 14:10:00,459.03,459.93,459.02,459.71,3778.0,451.7283,452.614,451.7185,452.3975,3778.0
2024-01-10 14:20:00,459.55,459.73,459.44,459.52,2000.0,452.24,452.4172,452.1318,452.2105,2000.0
2024-01-10 14:30:00,459.7,459.86,459.5,459.54,2294.0,452.3876,452.5451,452.1908,452.2302,2294.0
2024-01-10 14:40:00,459.66,460.06,459.66,459.77,2415.0,452.3483,452.7419,452.3483,452.4565,2415.0
2024-01-10 14:50:00,459.83,460.34,459.83,460.34,2582.0,452.5156,453.0175,452.5156,453.0175,2582.0
2024-01-10 15:00:00,460.47,461.1,460.18,461.0,2520.0,453.1454,453.7654,452.86,453.667,2520.0
2024-01-10 15:10:00,460.98,460.98,460.0,460.09,6256.0,453.6473,453.6473,452.6829,452.7714,6256.0
2024-01-10 15:20:00,459.94,459.94,459.04,459.09,5090.0,452.6238,452.6238,451.7381,451.7873,5090.0
2024-01-10 15:30:00,459.07,459.98,458.97,459.89,5793.0,451.7677,452.6632,451.6692,452.5746,5793.0
2024-01-10 15:40:00,459.86,460.03,459.18,459.31,12464.0,452.5451,452.7124,451.8759,452.0038,12464.0
2024-01-10 15:50:00,459.18,460.93,458.98,460.53,27160.0,451.8759,453.5981,451.6791,453.2044,27160.0
2024-01-11 09:30:00,462.37,464.03,461.92,464.03,6737.0,455.0152,456.6488,454.5723,456.6488,6737.0
2024-01-11 09:40:00,463.47,463.47,461.36,462.11,10736.0,456.0977,456.0977,454.0212,454.7593,10736.0
2024-01-11 09:50:00,462.02,462.15,461.32,462.15,5492.0,454.6707,454.7987,453.9819,454.7987,5492.0
2024-01-11 10:00:00,461.73,462.09,459.13,459.14,8505.0,454.3853,454.7396,451.8267,451.8365,8505.0
2024-01-11 10:10:00,459.05,459.82,457.86,459.82,16210.0,451.748,452.5057,450.5769,452.5057,16210.0
2024-01-11 10:20:00,459.71,460.36,459.31,460.24,6395.0,452.3975,453.0371,452.0038,452.919,6395.0
2024-01-11 10:30:00,460.24,460.65,459.34,459.62,2826.0,452.919,453.3225,452.0334,452.3089,2826.0
2024-01-11 10:40:00,459.2,459.53,458.25,458.27,2952.0,451.8956,452.2203,450.9607,450.9804,2952.0
2024-01-11 10:50:00,458.4,458.4,457.4,457.57,3223.0,451.1083,451.1083,450.1242,450.2915,3223.0
2024-01-11 11:00:00,457.63,457.89,457.5,457.71,1626.0,450.3506,450.6064,450.2226,450.4293,1626.0
2024-01-11 11:10:00,457.74,457.96,456.05,456.14,2618.0,450.4588,450.6753,448.7957,448.8843,2618.0
2024-01-11 11:20:00,456.13,456.81,456.01,456.81,3079.0,448.8744,449.5436,448.7563,449.5436,3079.0
2024-01-11 11:30:00,457.0,457.0,456.21,456.47,1800.0,449.7306,449.7306,448.9531,449.209,1800.0
2024-01-11 11:40:00,456.6,457.18,455.93,457.18,2610.0,449.3369,449.9077,448.6776,449.9077,2610.0
2024-01-11 11:50:00,457.15,457.57,456.3,456.3,1400.0,449.8782,450.2915,449.0417,449.0417,1400.0
2024-01-11 12:00:00,456.64,457.0,456.22,456.85,1034.0,449.3763,449.7306,448.963,449.583,1034.0
2024-01-11 12:10:00,457.05,457.27,457.01,457.01,1036.0,449.7798,449.9963,449.7404,449.7404,1036.0
2024-01-11 12:20:00,457.22,457.22,456.77,456.77,2184.0,449.9471,449.9471,449.5042,449.5042,2184.0
2024-01-11 12:30:00,457.08,457.08,456.25,456.81,2351.0,449.8093,449.8093,448.9925,449.5436,2351.0
2024-01-11 12:40:00,456.8,457.67,456.8,457.67,1342.0,449.5338,450.3899,449.5338,450.3899,1342.0
2024-01-11 12:50:00,457.93,458.23,457.57,458.23,1366.0,450.6458,450.941,450.2915,450.941,1366.0
2024-01-11 13:00:00,458.8,460.05,458.47,460.05,5771.0,451.502,452.7321,451.1772,452.7321,5771.0
2024-01-11 13:10:00,460.16,460.28,459.93,459.93,1251.0,452.8403,452.9584,452.614,452.614,1251.0
2024-01-11 13:20:00,459.91,460.41,459.85,460.06,5652.0,452.5943,453.0863,452.5352,452.7419,5652.0
2024-01-11 13:30:00,460.27,460.42,459.77,459.77,2115.0,452.9486,453.0962,452.4565,452.4565,2115.0
2024-01-11 13:40:00,460.13,460.31,459.86,460.02,1047.0,452.8108,452.9879,452.5451,452.7025,1047.0
2024-01-11 13:50:00,459.91,460.81,459.81,460.76,2700.0,452.5943,453.48,452.4959,453.4308,2700.0
2024-01-11 14:00:00,460.75,460.82,459.97,460.11,2832.0,453.4209,453.4898,452.6533,452.7911,2832.0
2024-01-11 14:10:00,459.97,460.57,459.97,460.21,5839.0,452.6533,453.2438,452.6533,452.8895,5839.0
2024-01-11 14:20:00,460.25,460.64,459.99,460.54,3729.0,452.9289,453.3127,452.673,453.2143,3729.0
2024-01-11 14:30:00,460.4,460.68,460.39,460.63,17679.0,453.0765,453.352,453.0667,453.3028,17679.0
2024-01-11 14:40:00,460.64,460.87,460.09,460.09,11237.0,453.3127,453.539,452.7714,452.7714,11237.0
2024-01-11 14:50:00,460.23,461.3,460.22,461.3,12479.0,452.9092,453.9622,452.8994,453.9622,12479.0
2024-01-11 15:00:00,461.09,461.28,460.53,460.94,6339.0,453.7555,453.9425,453.2044,453.6079,6339.0
2024-01-11 15:10:00,460.81,461.46,460.74,461.07,2675.0,453.48,454.1196,453.4111,453.7358,2675.0
2024-01-11 15:20:00,461.58,462.69,461.31,462.4,4295.0,454.2377,455.3301,453.972,455.0447,4295.0
2024-01-11 15:30:00,462.67,462.96,462.21,462.24,2018.0,455.3104,455.5958,454.8577,454.8872,2018.0
2024-01-11 15:40:00,462.4,462.89,462.24,462.71,3484.0,455.0447,455.5269,454.8872,455.3498,3484.0
2024-01-11 15:50:00,462.67,463.53,462.07,462.71,23262.0,455.3104,456.1567,454.7199,455.3498,23262.0
2024-01-12 09:30:00,465.0,465.62,463.11,465.21,5212.0,457.6033,458.2135,455.7434,457.81,5212.0
2024-01-12 09:40:00,465.18,465.83,463.99,464.4,3286.0,457.7805,458.4201,456.6094,457.0129,3286.0
2024-01-12 09:50:00,464.4,464.4,462.34,462.35,2038.0,457.0129,457.0129,454.9856,454.9955,2038.0
2024-01-12 10:00:00,461.46,462.57,460.81,462.57,2915.0,454.1196,455.212,453.48,455.212,2915.0
2024-01-12 10:10:00,462.46,462.47,460.52,460.52,3756.0,455.1037,455.1136,453.1946,453.1946,3756.0
2024-01-12 10:20:00,461.01,461.01,460.0,460.61,1683.0,453.6768,453.6768,452.6829,453.2832,1683.0
2024-01-12 10:30:00,460.76,460.99,459.68,459.68,2504.0,453.4308,453.6571,452.368,452.368,2504.0
2024-01-12 10:40:00,460.25,460.6,459.32,459.5,2721.0,452.9289,453.2733,452.0137,452.1908,2721.0
2024-01-12 10:50:00,459.1,459.34,458.72,458.72,2737.0,451.7972,452.0334,451.4232,451.4232,2737.0
2024-01-12 11:00:00,458.39,460.18,458.39,460.18,2201.0,451.0985,452.86,451.0985,452.86,2201.0
2024-01-12 11:10:00,460.05,460.23,459.66,460.21,1297.0,452.7321,452.9092,452.3483,452.8895,1297.0
2024-01-12 11:20:00,459.96,460.45,459.95,460.06,1380.0,452.6435,453.1257,452.6337,452.7419,1380.0
2024-01-12 11:30:00,460.34,460.42,459.22,459.79,2753.0,453.0175,453.0962,451.9153,452.4762,2753.0
2024-01-12 11:40:00,459.89,459.89,459.13,459.59,1716.0,452.5746,452.5746,451.8267,452.2794,1716.0
2024-01-12 11:50:00,459.36,459.46,459.27,459.32,1464.0,452.053,452.1515,451.9645,452.0137,1464.0
2024-01-12 12:00:00,459.32,459.32,459.03,459.03,410.0,452.0137,452.0137,451.7283,451.7283,410.0
2024-01-12 12:10:00,459.36,460.12,459.21,460.12,3899.0,452.053,452.801,451.9054,452.801,3899.0
2024-01-12 12:20:00,460.12,460.4,459.14,459.66,2523.0,452.801,453.0765,451.8365,452.3483,2523.0
2024-01-12 12:30:00,459.59,459.72,458.94,459.15,1242.0,452.2794,452.4073,451.6397,451.8464,1242.0
2024-01-12 12:40:00,459.3,459.3,459.08,459.1,549.0,451.994,451.994,451.7775,451.7972,549.0
2024-01-12 12:50:00,459.43,459.94,459.32,459.46,1019.0,452.1219,452.6238,452.0137,452.1515,1019.0
2024-01-12 13:00:00,459.27,459.71,459.26,459.67,2325.0,451.9645,452.3975,451.9546,452.3581,2325.0
2024-01-12 13:10:00,459.67,460.24,459.46,459.89,4083.0,452.3581,452.919,452.1515,452.5746,4083.0
2024-01-12 13:20:00,460.09,460.33,459.65,459.78,1302.0,452.7714,453.0076,452.3384,452.4664,1302.0
2024-01-12 13:30:00,460.03,460.91,459.93,460.91,1460.0,452.7124,453.5784,452.614,453.5784,1460.0
2024-01-12 13:40:00,460.88,460.88,460.75,460.81,913.0,453.5489,453.5489,453.4209,453.48,913.0
2024-01-12 13:50:00,460.56,461.14,460.56,461.11,2084.0,453.234,453.8047,453.234,453.7752,2084.0
2024-01-12 14:00:00,461.49,461.64,461.48,461.53,898.0,454.1492,454.2968,454.1393,454.1885,898.0
2024-01-12 14:10:00,461.69,461.76,461.46,461.62,1000.0,454.346,454.4149,454.1196,454.2771,1000.0
2024-01-12 14:20:00,461.17,461.54,461.01,461.34,1030.0,453.8343,454.1984,453.6768,454.0015,1030.0
2024-01-12 14:30:00,461.24,461.34,460.67,460.79,2286.0,453.9031,454.0015,453.3422,453.4603,2286.0
2024-01-12 14:40:00,460.65,460.8,460.43,460.6,1630.0,453.3225,453.4701,453.106,453.2733,1630.0
2024-01-12 14:50:00,460.58,460.91,460.28,460.29,4551.0,453.2536,453.5784,452.9584,452.9682,4551.0
2024-01-12 15:00:00,459.86,460.72,459.86,460.39,6928.0,452.5451,453.3914,452.5451,453.0667,6928.0
2024-01-12 15:10:00,460.36,460.37,459.47,459.82,10571.0,453.0371,453.047,452.1613,452.5057,10571.0
2024-01-12 15:20:00,459.81,459.81,459.23,459.54,3500.0,452.4959,452.4959,451.9251,452.2302,3500.0
2024-01-12 15:30:00,459.37,460.11,459.37,459.95,4329.0,452.0629,452.7911,452.0629,452.6337,4329.0
2024-01-12 15:40:00,460.02,460.45,459.86,460.45,7438.0,452.7025,453.1257,452.5451,453.1257,7438.0
2024-01-12 15:50:00,460.52,460.89,460.15,460.47,22379.0,453.1946,453.5587,452.8305,453.1454,22379.0
2024-01-16 09:30:00,457.77,458.11,454.75,456.73,6468.0,450.4883,450.8229,447.5164,449.4649,6468.0
2024-01-16 09:40:00,455.83,455.91,454.0,454.03,6367.0,448.5792,448.6579,446.7783,446.8078,6367.0
2024-01-16 09:50:00,454.04,455.34,454.0,455.17,9338.0,446.8177,448.097,446.7783,447.9297,9338.0
2024-01-16 10:00:00,455.57,456.57,455.48,456.52,2751.0,448.3233,449.3074,448.2348,449.2582,2751.0
2024-01-16 10:10:00,456.27,458.44,456.27,458.21,2953.0,449.0122,451.1477,449.0122,450.9213,2953.0
2024-01-16 10:20:00,458.43,459.05,458.04,458.7,12488.0,451.1378,451.748,450.754,451.4035,12488.0
2024-01-16 10:30:00,458.88,460.11,458.78,459.89,2355.0,451.5807,452.7911,451.4823,452.5746,2355.0
2024-01-16 10:40:00,459.93,460.89,459.92,460.37,5787.0,452.614,453.5587,452.6041,453.047,5787.0
2024-01-16 10:50:00,460.47,461.08,460.32,460.77,13190.0,453.1454,453.7457,452.9978,453.4406,13190.0
2024-01-16 11:00:00,460.93,460.96,459.05,459.11,19076.0,453.5981,453.6276,451.748,451.807,19076.0
2024-01-16 11:10:00,459.52,459.65,458.3,458.74,15354.0,452.2105,452.3384,451.0099,451.4429,15354.0
2024-01-16 11:20:00,458.71,459.23,457.93,457.95,9565.0,451.4134,451.9251,450.6458,450.6655,9565.0
2024-01-16 11:30:00,457.94,458.31,457.34,458.03,10907.0,450.6556,451.0197,450.0652,450.7442,10907.0
2024-01-16 11:40:00,457.6,457.66,456.76,456.77,3110.0,450.321,450.3801,449.4944,449.5042,3110.0
2024-01-16 11:50:00,456.73,457.18,456.46,457.03,4258.0,449.4649,449.9077,449.1992,449.7601,4258.0
2024-01-16 12:00:00,457.29,457.64,456.75,456.75,2231.0,450.016,450.3604,449.4846,449.4846,2231.0
2024-01-16 12:10:00,456.62,457.32,456.62,457.31,5559.0,449.3566,450.0455,449.3566,450.0357,5559.0
2024-01-16 12:20:00,457.87,458.14,457.53,457.92,1794.0,450.5867,450.8524,450.2522,450.6359,1794.0
2024-01-16 12:30:00,457.58,457.88,457.48,457.88,700.0,450.3014,450.5966,450.2029,450.5966,700.0
2024-01-16 12:40:00,458.01,458.31,457.74,458.13,3582.0,450.7245,451.0197,450.4588,450.8426,3582.0
2024-01-16 12:50:00,457.63,458.21,457.63,457.92,6510.0,450.3506,450.9213,450.3506,450.6359,6510.0
2024-01-16 13:00:00,458.01,459.26,458.01,459.26,1908.0,450.7245,451.9546,450.7245,451.9546,1908.0
2024-01-16 13:10:00,459.38,460.66,459.38,460.08,3250.0,452.0727,453.3324,452.0727,452.7616,3250.0
2024-01-16 13:20:00,459.77,459.95,459.32,459.95,1709.0,452.4565,452.6337,452.0137,452.6337,1709.0
2024-01-16 13:30:00,460.1,460.25,459.23,459.23,2523.0,452.7813,452.9289,451.9251,451.9251,2523.0
2024-01-16 13:40:00,459.28,459.28,458.28,458.38,2601.0,451.9743,451.9743,450.9902,451.0886,2601.0
2024-01-16 13:50:00,458.68,458.79,458.49,458.53,1135.0,451.3839,451.4921,451.1969,451.2362,1135.0
2024-01-16 14:00:00,458.64,458.9,458.04,458.16,11145.0,451.3445,451.6004,450.754,450.8721,11145.0
2024-01-16 14:10:00,458.15,458.15,456.57,456.58,8320.0,450.8623,450.8623,449.3074,449.3173,8320.0
2024-01-16 14:20:00,456.64,458.07,456.61,457.85,12033.0,449.3763,450.7836,449.3468,450.5671,12033.0
2024-01-16 14:30:00,457.49,458.1,457.14,457.83,2569.0,450.2128,450.8131,449.8684,450.5474,2569.0
2024-01-16 14:40:00,457.74,458.21,457.61,458.09,2594.0,450.4588,450.9213,450.3309,450.8032,2594.0
2024-01-16 14:50:00,458.35,459.15,458.2,459.07,4221.0,451.0591,451.8464,450.9115,451.7677,4221.0
2024-01-16 15:00:00,459.1,459.37,458.57,458.66,3372.0,451.7972,452.0629,451.2756,451.3642,3372.0
2024-01-16 15:10:00,458.59,459.16,458.26,459.16,2579.0,451.2953,451.8562,450.9705,451.8562,2579.0
2024-01-16 15:20:00,458.93,458.99,458.43,458.66,2808.0,451.6299,451.6889,451.1378,451.3642,2808.0
2024-01-16 15:30:00,458.94,459.14,458.61,459.03,3618.0,451.6397,451.8365,451.315,451.7283,3618.0
2024-01-16 15:40:00,459.07,459.49,458.83,459.39,4707.0,451.7677,452.181,451.5315,452.0826,4707.0
2024-01-16 15:50:00,459.52,460.96,459.3,460.9,18119.0,452.2105,453.6276,451.994,453.5685,18119.0
2024-01-17 09:30:00,455.14,457.75,454.56,454.65,26855.0,447.9002,450.4687,447.3294,447.418,26855.0
2024-01-17 09:40:00,454.81,456.27,453.18,456.27,11125.0,447.5754,449.0122,445.9713,449.0122,11125.0
2024-01-17 09:50:00,456.53,457.8,455.59,456.51,5215.0,449.2681,450.5179,448.343,449.2484,5215.0
2024-01-17 10:00:00,456.53,457.82,456.04,457.36,12613.0,449.2681,450.5375,448.7859,450.0849,12613.0
2024-01-17 10:10:00,457.38,458.4,457.37,457.94,3712.0,450.1045,451.1083,450.0947,450.6556,3712.0
2024-01-17 10:20:00,457.83,458.74,457.38,458.21,4599.0,450.5474,451.4429,450.1045,450.9213,4599.0
2024-01-17 10:30:00,458.37,458.49,457.67,457.91,7378.0,451.0788,451.1969,450.3899,450.6261,7378.0
2024-01-17 10:40:00,457.9,457.9,456.72,456.76,5671.0,450.6163,450.6163,449.455,449.4944,5671.0
2024-01-17 10:50:00,457.02,457.58,456.76,457.16,2371.0,449.7503,450.3014,449.4944,449.888,2371.0
2024-01-17 11:00:00,457.2,457.99,456.7,456.71,1484.0,449.9274,450.7048,449.4354,449.4452,1484.0
2024-01-17 11:10:00,456.63,456.63,456.14,456.3,2380.0,449.3665,449.3665,448.8843,449.0417,2380.0
2024-01-17 11:20:00,456.31,456.92,456.07,456.84,2429.0,449.0516,449.6519,448.8154,449.5731,2429.0
2024-01-17 11:30:00,456.57,457.62,456.49,457.59,4712.0,449.3074,450.3407,449.2287,450.3112,4712.0
2024-01-17 11:40:00,457.44,457.75,457.4,457.72,5461.0,450.1636,450.4687,450.1242,450.4391,5461.0
2024-01-17 11:50:00,457.71,457.88,457.41,457.61,5518.0,450.4293,450.5966,450.1341,450.3309,5518.0
2024-01-17 12:00:00,457.59,457.83,457.38,457.46,2924.0,450.3112,450.5474,450.1045,450.1833,2924.0
2024-01-17 12:10:00,457.47,457.71,457.09,457.1,4638.0,450.1931,450.4293,449.8192,449.829,4638.0
2024-01-17 12:20:00,457.04,457.35,456.88,456.96,3918.0,449.7699,450.075,449.6125,449.6912,3918.0
2024-01-17 12:30:00,456.94,457.24,456.76,456.97,9267.0,449.6715,449.9668,449.4944,449.7011,9267.0
2024-01-17 12:40:00,457.11,457.41,456.94,457.28,12409.0,449.8388,450.1341,449.6715,450.0061,12409.0
2024-01-17 12:50:00,457.27,457.75,457.14,457.45,6833.0,449.9963,450.4687,449.8684,450.1734,6833.0
2024-01-17 13:00:00,457.37,457.88,457.11,457.37,6535.0,450.0947,450.5966,449.8388,450.0947,6535.0
2024-01-17 13:10:00,457.5,457.56,456.28,456.29,3605.0,450.2226,450.2817,449.022,449.0319,3605.0
2024-01-17 13:20:00,456.46,456.46,455.5,455.9,3644.0,449.1992,449.1992,448.2544,448.6481,3644.0
2024-01-17 13:30:00,455.54,455.59,454.94,455.06,2486.0,448.2938,448.343,447.7034,447.8214,2486.0
2024-01-17 13:40:00,454.73,455.29,454.73,454.93,2694.0,447.4967,448.0478,447.4967,447.6935,2694.0
2024-01-17 13:50:00,454.89,455.18,454.62,455.04,6998.0,447.6541,447.9395,447.3884,447.8018,6998.0
2024-01-17 14:00:00,455.34,455.68,455.14,455.24,4397.0,448.097,448.4316,447.9002,447.9986,4397.0
2024-01-17 14:10:00,455.25,455.29,455.01,455.19,2016.0,448.0084,448.0478,447.7722,447.9494,2016.0
2024-01-17 14:20:00,455.36,455.65,455.14,455.21,6077.0,448.1167,448.4021,447.9002,447.9691,6077.0
2024-01-17 14:30:00,455.22,455.37,455.08,455.2,5506.0,447.9789,448.1265,447.8411,447.9592,5506.0
2024-01-17 14:40:00,455.21,455.79,455.2,455.54,3680.0,447.9691,448.5398,447.9592,448.2938,3680.0
2024-01-17 14:50:00,455.54,455.62,455.35,455.53,3779.0,448.2938,448.3725,448.1068,448.284,3779.0
2024-01-17 15:00:00,455.53,455.57,454.77,454.78,8943.0,448.284,448.3233,447.5361,447.5459,8943.0
2024-01-17 15:10:00,454.78,454.78,454.03,454.58,2732.0,447.5459,447.5459,446.8078,447.3491,2732.0
2024-01-17 15:20:00,454.84,455.03,454.65,454.76,3216.0,447.6049,447.7919,447.418,447.5262,3216.0
2024-01-17 15:30:00,454.83,455.27,454.77,455.17,4614.0,447.5951,448.0281,447.5361,447.9297,4614.0
2024-01-17 15:40:00,455.22,455.73,455.17,455.61,5041.0,447.9789,448.4808,447.9297,448.3627,5041.0
2024-01-17 15:50:00,455.75,456.76,455.66,456.01,41630.0,448.5005,449.4944,448.4119,448.7563,41630.0
2024-01-18 09:30:00,458.09,461.69,458.09,460.43,8656.0,450.8032,454.346,450.8032,453.106,8656.0
2024-01-18 09:40:00,460.96,461.26,459.06,460.27,8777.0,453.6276,453.9228,451.7578,452.9486,8777.0
2024-01-18 09:50:00,459.62,460.71,459.57,460.2,4676.0,452.3089,453.3816,452.2597,452.8797,4676.0
2024-01-18 10:00:00,460.34,462.0,459.95,460.95,5896.0,453.0175,454.651,452.6337,453.6178,5896.0
2024-01-18 10:10:00,461.04,463.01,460.95,462.19,9293.0,453.7063,455.645,453.6178,454.838,9293.0
2024-01-18 10:20:00,462.53,462.75,461.77,462.43,4905.0,455.1726,455.3891,454.4247,455.0742,4905.0
2024-01-18 10:30:00,462.72,463.32,462.0,462.92,11735.0,455.3596,455.9501,454.651,455.5564,11735.0
2024-01-18 10:40:00,462.92,463.15,462.76,463.15,4384.0,455.5564,455.7828,455.399,455.7828,4384.0
2024-01-18 10:50:00,463.37,463.89,462.14,462.7,12001.0,455.9993,456.511,454.7888,455.3399,12001.0
2024-01-18 11:00:00,462.52,462.67,461.86,462.66,6040.0,455.1628,455.3104,454.5133,455.3005,6040.0
2024-01-18 11:10:00,462.56,462.56,461.72,462.28,3521.0,455.2021,455.2021,454.3755,454.9266,3521.0
2024-01-18 11:20:00,462.3,463.02,462.28,462.65,2293.0,454.9463,455.6548,454.9266,455.2907,2293.0
2024-01-18 11:30:00,462.5,463.03,462.38,462.79,3190.0,455.1431,455.6647,455.025,455.4285,3190.0
2024-01-18 11:40:00,462.78,462.79,462.0,462.0,4124.0,455.4186,455.4285,454.651,454.651,4124.0
2024-01-18 11:50:00,462.05,462.23,461.5,461.5,6120.0,454.7003,454.8774,454.159,454.159,6120.0
2024-01-18 12:00:00,460.86,460.86,459.71,460.11,2410.0,453.5292,453.5292,452.3975,452.7911,2410.0
2024-01-18 12:10:00,459.67,460.38,459.54,460.38,2358.0,452.3581,453.0568,452.2302,453.0568,2358.0
2024-01-18 12:20:00,459.8,460.45,459.8,460.27,2450.0,452.486,453.1257,452.486,452.9486,2450.0
2024-01-18 12:30:00,460.05,460.48,459.88,460.03,1663.0,452.7321,453.1552,452.5648,452.7124,1663.0
2024-01-18 12:40:00,460.37,460.37,459.97,459.97,347.0,453.047,453.047,452.6533,452.6533,347.0
2024-01-18 12:50:00,459.95,459.96,459.25,459.27,1506.0,452.6337,452.6435,451.9448,451.9645,1506.0
2024-01-18 13:00:00,458.75,459.28,458.66,458.66,1120.0,451.4527,451.9743,451.3642,451.3642,1120.0
2024-01-18 13:10:00,459.06,459.17,458.73,458.97,1099.0,451.7578,451.8661,451.4331,451.6692,1099.0
2024-01-18 13:20:00,458.68,458.79,458.53,458.59,6037.0,451.3839,451.4921,451.2362,451.2953,6037.0
2024-01-18 13:30:00,458.71,459.48,458.7,459.48,13877.0,451.4134,452.1711,451.4035,452.1711,13877.0
2024-01-18 13:40:00,460.04,460.93,459.95,460.93,1106.0,452.7222,453.5981,452.6337,453.5981,1106.0
2024-01-18 13:50:00,460.58,460.99,460.58,460.87,903.0,453.2536,453.6571,453.2536,453.539,903.0
2024-01-18 14:00:00,461.01,461.57,460.99,461.56,2625.0,453.6768,454.2279,453.6571,454.218,2625.0
2024-01-18 14:10:00,461.59,461.82,461.48,461.48,2827.0,454.2476,454.4739,454.1393,454.1393,2827.0
2024-01-18 14:20:00,461.7,462.85,461.63,462.85,2077.0,454.3558,455.4875,454.2869,455.4875,2077.0
2024-01-18 14:30:00,463.04,463.44,462.93,463.44,1900.0,455.6745,456.0681,455.5663,456.0681,1900.0
2024-01-18 14:40:00,463.03,463.17,462.61,462.61,1442.0,455.6647,455.8024,455.2513,455.2513,1442.0
2024-01-18 14:50:00,463.27,463.88,463.26,463.88,2133.0,455.9008,456.5011,455.891,456.5011,2133.0
2024-01-18 15:00:00,463.88,464.4,463.71,464.4,5027.0,456.5011,457.0129,456.3338,457.0129,5027.0
2024-01-18 15:10:00,464.46,464.7,464.16,464.41,2153.0,457.0719,457.3081,456.7767,457.0227,2153.0
2024-01-18 15:20:00,464.31,465.15,464.22,465.15,3136.0,456.9243,457.7509,456.8357,457.7509,3136.0
2024-01-18 15:30:00,465.36,465.36,464.77,464.88,7658.0,457.9576,457.9576,457.377,457.4852,7658.0
2024-01-18 15:40:00,465.0,465.83,465.0,465.58,5108.0,457.6033,458.4201,457.6033,458.1741,5108.0
2024-01-18 15:50:00,465.61,466.27,465.11,465.76,19481.0,458.2036,458.8531,457.7116,458.3512,19481.0
2024-01-19 09:30:00,467.0,467.82,465.54,467.0,42342.0,459.5715,460.3785,458.1347,459.5715,42342.0
2024-01-19 09:40:00,466.48,467.25,464.83,465.86,11900.0,459.0598,459.8175,457.436,458.4496,11900.0
2024-01-19 09:50:00,466.2,467.59,465.75,467.57,6200.0,458.7842,460.1521,458.3414,460.1324,6200.0
2024-01-19 10:00:00,467.33,467.52,465.21,465.21,14301.0,459.8963,460.0832,457.81,457.81,14301.0
2024-01-19 10:10:00,465.44,466.59,465.43,466.54,7773.0,458.0363,459.168,458.0265,459.1188,7773.0
2024-01-19 10:20:00,466.97,467.15,465.97,465.97,2155.0,459.542,459.7191,458.5579,458.5579,2155.0
2024-01-19 10:30:00,465.99,465.99,464.78,464.92,2210.0,458.5776,458.5776,457.3868,457.5246,2210.0
2024-01-19 10:40:00,465.26,466.62,465.26,466.0,3623.0,457.8592,459.1976,457.8592,458.5874,3623.0
2024-01-19 10:50:00,465.87,466.15,465.48,465.57,1411.0,458.4595,458.735,458.0757,458.1643,1411.0
2024-01-19 11:00:00,465.67,466.21,464.98,465.95,2221.0,458.2627,458.7941,457.5836,458.5382,2221.0
2024-01-19 11:10:00,465.94,466.82,465.64,465.92,1619.0,458.5284,459.3944,458.2331,458.5087,1619.0
2024-01-19 11:20:00,465.66,466.77,465.66,466.34,1988.0,458.2528,459.3452,458.2528,458.922,1988.0
2024-01-19 11:30:00,465.22,465.42,464.9,465.4,2011.0,457.8198,458.0166,457.5049,457.997,2011.0
2024-01-19 11:40:00,465.48,465.56,465.01,465.02,4587.0,458.0757,458.1544,457.6132,457.623,4587.0
2024-01-19 11:50:00,465.64,465.92,465.35,465.84,1200.0,458.2331,458.5087,457.9478,458.43,1200.0
2024-01-19 12:00:00,465.4,465.83,465.25,465.33,6416.0,457.997,458.4201,457.8494,457.9281,6416.0
2024-01-19 12:10:00,465.31,466.15,465.11,466.15,3109.0,457.9084,458.735,457.7116,458.735,3109.0
2024-01-19 12:20:00,466.09,466.25,465.99,466.13,840.0,458.676,458.8334,458.5776,458.7154,840.0
2024-01-19 12:30:00,466.42,467.38,466.42,467.08,4788.0,459.0007,459.9455,459.0007,459.6502,4788.0
2024-01-19 12:40:00,466.9,468.05,466.67,467.91,973.0,459.4731,460.6048,459.2468,460.467,973.0
2024-01-19 12:50:00,468.27,468.49,468.21,468.36,950.0,460.8213,461.0378,460.7623,460.9099,950.0
2024-01-19 13:00:00,468.25,469.05,468.06,469.05,3986.0,460.8016,461.5889,460.6147,461.5889,3986.0
2024-01-19 13:10:00,469.13,469.26,468.92,468.93,1210.0,461.6676,461.7956,461.461,461.4708,1210.0
2024-01-19 13:20:00,469.05,469.48,468.95,469.42,3657.0,461.5889,462.0121,461.4905,461.953,3657.0
2024-01-19 13:30:00,469.49,470.0,469.32,470.0,2972.0,462.0219,462.5238,461.8546,462.5238,2972.0
2024-01-19 13:40:00,470.38,470.38,469.91,470.05,2318.0,462.8977,462.8977,462.4352,462.573,2318.0
2024-01-19 13:50:00,470.29,470.38,469.62,470.35,1447.0,462.8092,462.8977,462.1498,462.8682,1447.0
2024-01-19 14:00:00,470.25,470.67,470.06,470.63,1448.0,462.7698,463.1831,462.5828,463.1438,1448.0
2024-01-19 14:10:00,470.53,471.08,470.36,470.66,4042.0,463.0454,463.5866,462.8781,463.1733,4042.0
2024-01-19 14:20:00,470.75,471.56,470.65,471.08,2677.0,463.2619,464.059,463.1635,463.5866,2677.0
2024-01-19 14:30:00,470.95,470.95,470.0,470.12,4191.0,463.4587,463.4587,462.5238,462.6419,4191.0
2024-01-19 14:40:00,470.46,470.46,470.4,470.4,349.0,462.9765,462.9765,462.9174,462.9174,349.0
2024-01-19 14:50:00,470.55,471.04,470.5,470.94,9149.0,463.065,463.5473,463.0158,463.4488,9149.0
2024-01-19 15:00:00,470.96,471.47,470.72,471.1,6781.0,463.4685,463.9704,463.2323,463.6063,6781.0
2024-01-19 15:10:00,470.73,470.73,470.13,470.13,1903.0,463.2422,463.2422,462.6517,462.6517,1903.0
2024-01-19 15:20:00,469.98,470.02,469.49,469.66,2807.0,462.5041,462.5435,462.0219,462.1892,2807.0
2024-01-19 15:30:00,469.62,470.16,469.46,469.6,3883.0,462.1498,462.6812,461.9924,462.1302,3883.0
2024-01-19 15:40:00,469.33,469.55,468.87,468.99,7447.0,461.8645,462.081,461.4118,461.5299,7447.0
2024-01-19 15:50:00,469.0,470.39,468.8,470.29,68089.0,461.5397,462.9076,461.3429,462.8092,68089.0
2024-01-22 09:30:00,472.19,474.65,472.19,474.36,5506.0,464.679,467.0998,464.679,466.8144,5506.0
2024-01-22 09:40:00,474.22,475.47,473.86,475.45,2479.0,466.6767,467.9068,466.3224,467.8871,2479.0
2024-01-22 09:50:00,475.0,476.35,474.64,475.2,6835.0,467.4443,468.7728,467.09,467.6411,6835.0
2024-01-22 10:00:00,474.89,477.04,474.76,476.69,6794.0,467.336,469.4518,467.2081,469.1074,6794.0
2024-01-22 10:10:00,477.09,477.37,476.74,476.98,9723.0,469.501,469.7766,469.1566,469.3928,9723.0
2024-01-22 10:20:00,477.0,477.17,475.73,476.08,1942.0,469.4124,469.5797,468.1626,468.5071,1942.0
2024-01-22 10:30:00,475.7,475.84,473.24,473.83,5111.0,468.1331,468.2709,465.7123,466.2929,5111.0
2024-01-22 10:40:00,473.92,473.94,473.41,473.42,900.0,466.3814,466.4011,465.8796,465.8894,900.0
2024-01-22 10:50:00,473.12,473.91,473.12,473.82,4653.0,465.5942,466.3716,465.5942,466.283,4653.0
2024-01-22 11:00:00,473.36,473.82,472.17,472.89,4742.0,465.8303,466.283,464.6593,465.3678,4742.0
2024-01-22 11:10:00,473.46,473.46,472.58,473.02,2184.0,465.9288,465.9288,465.0628,465.4958,2184.0
2024-01-22 11:20:00,473.25,473.3,472.67,472.93,4768.0,465.7221,465.7713,465.1513,465.4072,4768.0
2024-01-22 11:30:00,472.99,473.44,472.85,473.44,2462.0,465.4662,465.9091,465.3285,465.9091,2462.0
2024-01-22 11:40:00,472.98,473.47,472.57,472.62,4032.0,465.4564,465.9386,465.0529,465.1021,4032.0
2024-01-22 11:50:00,472.79,473.99,472.79,473.99,3653.0,465.2694,466.4503,465.2694,466.4503,3653.0
2024-01-22 12:00:00,473.86,473.96,473.01,473.05,3237.0,466.3224,466.4208,465.4859,465.5253,3237.0
2024-01-22 12:10:00,472.79,472.86,472.36,472.71,1176.0,465.2694,465.3383,464.8463,465.1907,1176.0
2024-01-22 12:20:00,472.57,473.42,472.57,473.18,1450.0,465.0529,465.8894,465.0529,465.6532,1450.0
2024-01-22 12:30:00,473.07,473.07,472.79,473.0,677.0,465.545,465.545,465.2694,465.4761,677.0
2024-01-22 12:40:00,472.96,472.96,472.58,472.93,724.0,465.4367,465.4367,465.0628,465.4072,724.0
2024-01-22 12:50:00,472.72,473.22,472.66,472.98,1514.0,465.2005,465.6926,465.1415,465.4564,1514.0
2024-01-22 13:00:00,473.01,473.16,472.78,472.78,1460.0,465.4859,465.6335,465.2596,465.2596,1460.0
2024-01-22 13:10:00,473.12,473.14,472.65,473.02,2806.0,465.5942,465.6138,465.1316,465.4958,2806.0
2024-01-22 13:20:00,473.28,473.28,472.59,472.59,800.0,465.7516,465.7516,465.0726,465.0726,800.0
2024-01-22 13:30:00,472.81,473.87,472.73,473.69,3799.0,465.2891,466.3322,465.2104,466.1551,3799.0
2024-01-22 13:40:00,473.86,473.86,473.1,473.35,2196.0,466.3224,466.3224,465.5745,465.8205,2196.0
2024-01-22 13:50:00,473.77,474.15,473.46,473.46,1937.0,466.2338,466.6078,465.9288,465.9288,1937.0
2024-01-22 14:00:00,473.63,473.85,473.57,473.58,1220.0,466.0961,466.3126,466.037,466.0468,1220.0
2024-01-22 14:10:00,473.35,473.48,472.81,472.81,2048.0,465.8205,465.9484,465.2891,465.2891,2048.0
2024-01-22 14:20:00,472.6,473.04,472.34,473.04,880.0,465.0824,465.5154,464.8266,465.5154,880.0
2024-01-22 14:30:00,472.86,473.52,472.86,473.52,2566.0,465.3383,465.9878,465.3383,465.9878,2566.0
2024-01-22 14:40:00,473.52,473.52,472.63,472.99,2451.0,465.9878,465.9878,465.112,465.4662,2451.0
2024-01-22 14:50:00,472.89,473.1,472.75,472.81,1818.0,465.3678,465.5745,465.23,465.2891,1818.0
2024-01-22 15:00:00,472.87,472.96,472.74,472.9,1334.0,465.3481,465.4367,465.2202,465.3777,1334.0
2024-01-22 15:10:00,473.17,473.62,473.17,473.62,2125.0,465.6434,466.0862,465.6434,466.0862,2125.0
2024-01-22 15:20:00,473.77,474.45,473.55,474.3,3411.0,466.2338,466.903,466.0173,466.7554,3411.0
2024-01-22 15:30:00,474.3,474.39,473.44,473.74,4683.0,466.7554,466.844,465.9091,466.2043,4683.0
2024-01-22 15:40:00,473.38,473.66,472.67,472.83,6451.0,465.85,466.1256,465.1513,465.3088,6451.0
2024-01-22 15:50:00,472.73,473.63,472.72,473.55,28858.0,465.2104,466.0961,465.2005,466.0173,28858.0
2024-01-23 09:30:00,475.45,475.45,472.35,473.29,8986.0,467.8871,467.8871,464.8364,465.7615,8986.0
2024-01-23 09:40:00,474.08,474.51,472.21,472.84,10894.0,466.5389,466.9621,464.6986,465.3186,10894.0
2024-01-23 09:50:00,473.59,473.59,472.18,472.19,2824.0,466.0567,466.0567,464.6691,464.679,2824.0
2024-01-23 10:00:00,471.69,471.99,471.01,471.15,1584.0,464.1869,464.4821,463.5177,463.6555,1584.0
2024-01-23 10:10:00,471.08,471.75,469.48,470.02,12009.0,463.5866,464.246,462.0121,462.5435,12009.0
2024-01-23 10:20:00,469.7,470.24,469.07,469.35,20337.0,462.2286,462.76,461.6086,461.8841,20337.0
2024-01-23 10:30:00,469.62,469.66,468.89,469.19,10118.0,462.1498,462.1892,461.4315,461.7267,10118.0
2024-01-23 10:40:00,469.33,469.48,468.7,468.78,3486.0,461.8645,462.0121,461.2445,461.3232,3486.0
2024-01-23 10:50:00,468.6,469.29,468.27,469.22,4833.0,461.1461,461.8251,460.8213,461.7562,4833.0
2024-01-23 11:00:00,469.3,470.03,469.28,469.91,4247.0,461.8349,462.5533,461.8152,462.4352,4247.0
2024-01-23 11:10:00,469.91,470.07,468.96,469.11,6170.0,462.4352,462.5927,461.5003,461.648,6170.0
2024-01-23 11:20:00,469.31,469.31,468.56,468.86,4737.0,461.8448,461.8448,461.1067,461.4019,4737.0
2024-01-23 11:30:00,468.8,469.35,468.75,469.35,4313.0,461.3429,461.8841,461.2937,461.8841,4313.0
2024-01-23 11:40:00,469.01,469.01,468.54,468.85,1072.0,461.5495,461.5495,461.087,461.3921,1072.0
2024-01-23 11:50:00,468.89,469.23,468.79,469.1,6851.0,461.4315,461.766,461.333,461.6381,6851.0
2024-01-23 12:00:00,469.14,469.17,468.5,468.58,1273.0,461.6775,461.707,461.0477,461.1264,1273.0
2024-01-23 12:10:00,468.74,468.74,467.97,468.29,1517.0,461.2838,461.2838,460.5261,460.841,1517.0
2024-01-23 12:20:00,467.98,468.23,467.58,468.23,1255.0,460.5359,460.7819,460.1423,460.7819,1255.0
2024-01-23 12:30:00,468.33,468.39,468.26,468.27,512.0,460.8804,460.9394,460.8115,460.8213,512.0
2024-01-23 12:40:00,468.46,468.69,468.32,468.33,1067.0,461.0083,461.2346,460.8705,460.8804,1067.0
2024-01-23 12:50:00,468.38,468.96,468.38,468.96,874.0,460.9296,461.5003,460.9296,461.5003,874.0
2024-01-23 13:00:00,469.0,469.2,468.83,469.09,7398.0,461.5397,461.7365,461.3724,461.6283,7398.0
2024-01-23 13:10:00,469.26,469.45,469.2,469.42,2482.0,461.7956,461.9825,461.7365,461.953,2482.0
2024-01-23 13:20:00,469.76,469.76,469.27,469.47,807.0,462.2876,462.2876,461.8054,462.0022,807.0
2024-01-23 13:30:00,469.32,469.5,469.15,469.3,904.0,461.8546,462.0317,461.6873,461.8349,904.0
2024-01-23 13:40:00,469.54,470.08,469.54,470.0,3348.0,462.0711,462.6025,462.0711,462.5238,3348.0
2024-01-23 13:50:00,470.0,470.38,469.69,469.69,1516.0,462.5238,462.8977,462.2187,462.2187,1516.0
2024-01-23 14:00:00,469.72,469.8,469.23,469.52,3064.0,462.2482,462.327,461.766,462.0514,3064.0
2024-01-23 14:10:00,469.62,469.86,469.44,469.44,2230.0,462.1498,462.386,461.9727,461.9727,2230.0
2024-01-23 14:20:00,469.31,469.4,469.03,469.4,1217.0,461.8448,461.9333,461.5692,461.9333,1217.0
2024-01-23 14:30:00,468.82,468.82,468.77,468.77,200.0,461.3626,461.3626,461.3134,461.3134,200.0
2024-01-23 14:40:00,469.35,469.82,469.32,469.63,3950.0,461.8841,462.3467,461.8546,462.1597,3950.0
2024-01-23 14:50:00,469.64,469.71,469.5,469.54,5677.0,462.1695,462.2384,462.0317,462.0711,5677.0
2024-01-23 15:00:00,469.5,469.75,469.31,469.5,8761.0,462.0317,462.2778,461.8448,462.0317,8761.0
2024-01-23 15:10:00,469.58,469.99,469.57,469.74,4388.0,462.1105,462.514,462.1006,462.2679,4388.0
2024-01-23 15:20:00,469.8,469.99,469.1,469.22,3232.0,462.327,462.514,461.6381,461.7562,3232.0
2024-01-23 15:30:00,469.11,469.32,468.76,468.91,2966.0,461.648,461.8546,461.3035,461.4511,2966.0
2024-01-23 15:40:00,468.75,469.1,468.75,468.78,7809.0,461.2937,461.6381,461.2937,461.3232,7809.0
2024-01-23 15:50:00,468.79,469.38,468.7,469.01,34020.0,461.333,461.9137,461.2445,461.5495,34020.0
2024-01-24 09:30:00,471.95,471.95,469.69,470.08,7819.0,464.4428,464.4428,462.2187,462.6025,7819.0
2024-01-24 09:40:00,469.69,470.01,468.0,468.88,6513.0,462.2187,462.5336,460.5556,461.4216,6513.0
2024-01-24 09:50:00,469.2,469.55,468.02,468.38,8426.0,461.7365,462.081,460.5753,460.9296,8426.0
2024-01-24 10:00:00,468.74,468.74,465.65,467.51,7849.0,461.2838,461.2838,458.243,460.0734,7849.0
2024-01-24 10:10:00,467.54,468.79,467.25,468.76,7154.0,460.1029,461.333,459.8175,461.3035,7154.0
2024-01-24 10:20:00,468.26,468.42,467.77,468.14,4042.0,460.8115,460.9689,460.3293,460.6934,4042.0
2024-01-24 10:30:00,467.94,469.19,467.32,469.11,6039.0,460.4966,461.7267,459.8864,461.648,6039.0
2024-01-24 10:40:00,469.25,470.12,469.25,469.8,5201.0,461.7857,462.6419,461.7857,462.327,5201.0
2024-01-24 10:50:00,469.61,469.61,468.79,468.79,3793.0,462.14,462.14,461.333,461.333,3793.0
2024-01-24 11:00:00,468.81,469.44,468.81,469.02,3344.0,461.3527,461.9727,461.3527,461.5594,3344.0
2024-01-24 11:10:00,469.2,469.67,468.93,469.45,2551.0,461.7365,462.199,461.4708,461.9825,2551.0
2024-01-24 11:20:00,469.63,469.95,469.52,469.69,6047.0,462.1597,462.4746,462.0514,462.2187,6047.0
2024-01-24 11:30:00,469.78,470.03,469.19,469.23,5399.0,462.3073,462.5533,461.7267,461.766,5399.0
2024-01-24 11:40:00,469.25,469.25,468.82,469.0,7984.0,461.7857,461.7857,461.3626,461.5397,7984.0
2024-01-24 11:50:00,469.09,469.68,469.09,469.53,2052.0,461.6283,462.2089,461.6283,462.0613,2052.0
2024-01-24 12:00:00,469.53,469.56,469.08,469.38,1615.0,462.0613,462.0908,461.6184,461.9137,1615.0
2024-01-24 12:10:00,469.34,469.35,468.85,468.85,1380.0,461.8743,461.8841,461.3921,461.3921,1380.0
2024-01-24 12:20:00,468.81,469.22,468.73,469.04,2021.0,461.3527,461.7562,461.274,461.5791,2021.0
2024-01-24 12:30:00,469.06,469.39,469.0,469.16,2907.0,461.5987,461.9235,461.5397,461.6972,2907.0
2024-01-24 12:40:00,468.91,469.3,468.8,469.3,5003.0,461.4511,461.8349,461.3429,461.8349,5003.0
2024-01-24 12:50:00,469.19,469.46,469.12,469.3,2814.0,461.7267,461.9924,461.6578,461.8349,2814.0
2024-01-24 13:00:00,469.42,469.49,468.77,469.07,4888.0,461.953,462.0219,461.3134,461.6086,4888.0
2024-01-24 13:10:00,469.09,469.09,468.19,468.23,3274.0,461.6283,461.6283,460.7426,460.7819,3274.0
2024-01-24 13:20:00,468.29,468.36,467.81,467.81,2784.0,460.841,460.9099,460.3686,460.3686,2784.0
2024-01-24 13:30:00,467.75,467.76,466.41,466.66,5312.0,460.3096,460.3194,458.9909,459.2369,5312.0
2024-01-24 13:40:00,466.4,466.83,466.4,466.5,1202.0,458.9811,459.4042,458.9811,459.0795,1202.0
2024-01-24 13:50:00,466.26,466.52,466.13,466.52,13329.0,458.8433,459.0991,458.7154,459.0991,13329.0
2024-01-24 14:00:00,466.31,466.52,466.25,466.25,2225.0,458.8925,459.0991,458.8334,458.8334,2225.0
2024-01-24 14:10:00,466.25,466.34,465.72,465.72,5021.0,458.8334,458.922,458.3119,458.3119,5021.0
2024-01-24 14:20:00,465.6,465.67,465.11,465.17,2384.0,458.1938,458.2627,457.7116,457.7706,2384.0
2024-01-24 14:30:00,465.22,465.48,464.75,464.84,2200.0,457.8198,458.0757,457.3573,457.4459,2200.0
2024-01-24 14:40:00,465.0,466.38,465.0,466.38,4247.0,457.6033,458.9614,457.6033,458.9614,4247.0
2024-01-24 14:50:00,466.43,466.48,465.55,465.62,4155.0,459.0106,459.0598,458.1446,458.2135,4155.0
2024-01-24 15:00:00,465.52,465.91,465.39,465.79,11513.0,458.1151,458.4989,457.9871,458.3808,11513.0
2024-01-24 15:10:00,465.57,465.93,464.97,465.14,21819.0,458.1643,458.5185,457.5738,457.7411,21819.0
2024-01-24 15:20:00,465.22,465.39,464.78,464.92,4782.0,457.8198,457.9871,457.3868,457.5246,4782.0
2024-01-24 15:30:00,464.92,466.07,464.71,465.79,7450.0,457.5246,458.6563,457.3179,458.3808,7450.0
2024-01-24 15:40:00,466.24,466.4,465.41,465.69,7533.0,458.8236,458.9811,458.0068,458.2824,7533.0
2024-01-24 15:50:00,464.72,465.33,464.46,464.71,21462.0,457.3278,457.9281,457.0719,457.3179,21462.0
2024-01-25 09:30:00,471.65,471.65,466.5,467.1,20059.0,464.1475,464.1475,459.0795,459.6699,20059.0
2024-01-25 09:40:00,467.06,468.57,466.31,468.28,20514.0,459.6306,461.1165,458.8925,460.8312,20514.0
2024-01-25 09:50:00,468.05,469.02,468.04,468.44,31629.0,460.6048,461.5594,460.595,460.9886,31629.0
2024-01-25 10:00:00,468.8,469.5,467.65,469.41,25998.0,461.3429,462.0317,460.2112,461.9432,25998.0
2024-01-25 10:10:00,469.71,470.67,469.13,470.36,7343.0,462.2384,463.1831,461.6676,462.8781,7343.0
2024-01-25 10:20:00,470.36,473.77,470.35,471.68,13318.0,462.8781,466.2338,462.8682,464.1771,13318.0
2024-01-25 10:30:00,471.53,472.22,469.0,469.11,11100.0,464.0295,464.7085,461.5397,461.648,11100.0
2024-01-25 10:40:00,468.86,470.14,468.85,468.9,4476.0,461.4019,462.6616,461.3921,461.4413,4476.0
2024-01-25 10:50:00,468.97,469.34,468.47,468.62,4338.0,461.5102,461.8743,461.0181,461.1657,4338.0
2024-01-25 11:00:00,468.56,470.23,467.63,470.08,6157.0,461.1067,462.7501,460.1915,462.6025,6157.0
2024-01-25 11:10:00,470.45,470.68,469.91,469.92,4972.0,462.9666,463.193,462.4352,462.4451,4972.0
2024-01-25 11:20:00,470.13,470.28,469.91,470.21,5251.0,462.6517,462.7993,462.4352,462.7305,5251.0
2024-01-25 11:30:00,470.09,470.31,469.61,470.04,3741.0,462.6124,462.8289,462.14,462.5632,3741.0
2024-01-25 11:40:00,469.87,470.0,469.53,469.77,5188.0,462.3959,462.5238,462.0613,462.2975,5188.0
2024-01-25 11:50:00,469.78,470.19,469.58,469.91,3842.0,462.3073,462.7108,462.1105,462.4352,3842.0
2024-01-25 12:00:00,470.09,470.29,469.29,469.39,6360.0,462.6124,462.8092,461.8251,461.9235,6360.0
2024-01-25 12:10:00,469.3,470.16,469.24,469.97,4976.0,461.8349,462.6812,461.7759,462.4943,4976.0
2024-01-25 12:20:00,469.94,470.2,469.72,469.87,6749.0,462.4647,462.7206,462.2482,462.3959,6749.0
2024-01-25 12:30:00,469.89,470.01,469.56,469.78,2484.0,462.4155,462.5336,462.0908,462.3073,2484.0
2024-01-25 12:40:00,469.95,470.25,469.9,469.9,3342.0,462.4746,462.7698,462.4254,462.4254,3342.0
2024-01-25 12:50:00,469.82,470.71,469.82,470.57,3338.0,462.3467,463.2225,462.3467,463.0847,3338.0
2024-01-25 13:00:00,471.13,471.55,471.08,471.11,2798.0,463.6358,464.0491,463.5866,463.6161,2798.0
2024-01-25 13:10:00,471.1,471.52,470.29,470.29,3736.0,463.6063,464.0196,462.8092,462.8092,3736.0
2024-01-25 13:20:00,470.69,470.76,470.1,470.2,3756.0,463.2028,463.2717,462.6222,462.7206,3756.0
2024-01-25 13:30:00,470.35,470.88,470.29,470.78,3929.0,462.8682,463.3898,462.8092,463.2914,3929.0
2024-01-25 13:40:00,470.65,471.04,470.55,470.91,4645.0,463.1635,463.5473,463.065,463.4193,4645.0
2024-01-25 13:50:00,470.77,470.9,469.93,470.08,4252.0,463.2815,463.4095,462.4549,462.6025,4252.0
2024-01-25 14:00:00,470.06,470.21,469.6,469.87,5882.0,462.5828,462.7305,462.1302,462.3959,5882.0
2024-01-25 14:10:00,470.02,470.71,469.85,470.71,3782.0,462.5435,463.2225,462.3762,463.2225,3782.0
2024-01-25 14:20:00,470.97,471.65,470.93,471.41,3643.0,463.4784,464.1475,463.439,463.9114,3643.0
2024-01-25 14:30:00,471.51,471.59,470.89,471.59,5529.0,464.0098,464.0885,463.3996,464.0885,5529.0
2024-01-25 14:40:00,471.52,471.52,470.78,470.89,2519.0,464.0196,464.0196,463.2914,463.3996,2519.0
2024-01-25 14:50:00,470.77,471.11,470.47,471.11,10895.0,463.2815,463.6161,462.9863,463.6161,10895.0
2024-01-25 15:00:00,470.93,471.2,470.79,471.01,3692.0,463.439,463.7047,463.3012,463.5177,3692.0
2024-01-25 15:10:00,470.91,471.09,470.35,470.93,8412.0,463.4193,463.5965,462.8682,463.439,8412.0
2024-01-25 15:20:00,470.89,470.95,470.58,470.7,7950.0,463.3996,463.4587,463.0946,463.2127,7950.0
2024-01-25 15:30:00,470.79,472.33,470.79,472.31,6807.0,463.3012,464.8167,463.3012,464.797,6807.0
2024-01-25 15:40:00,472.26,472.26,471.58,471.6,8760.0,464.7478,464.7478,464.0787,464.0983,8760.0
2024-01-25 15:50:00,471.74,472.18,471.32,471.8,36889.0,464.2361,464.6691,463.8228,464.2952,36889.0
2024-01-26 09:30:00,473.16,473.68,471.0,473.47,12013.0,465.6335,466.1453,463.5079,465.9386,12013.0
2024-01-26 09:40:00,472.83,473.53,470.53,470.53,4792.0,465.3088,465.9976,463.0454,463.0454,4792.0
2024-01-26 09:50:00,471.06,471.35,469.89,471.03,3093.0,463.5669,463.8523,462.4155,463.5374,3093.0
2024-01-26 10:00:00,471.34,472.2,470.95,471.86,7480.0,463.8425,464.6888,463.4587,464.3542,7480.0
2024-01-26 10:10:00,471.97,472.59,470.18,471.11,2821.0,464.4625,465.0726,462.7009,463.6161,2821.0
2024-01-26 10:20:00,471.11,472.22,470.94,472.05,3600.0,463.6161,464.7085,463.4488,464.5412,3600.0
2024-01-26 10:30:00,471.99,473.28,471.69,473.23,5576.0,464.4821,465.7516,464.1869,465.7024,5576.0
2024-01-26 10:40:00,473.19,474.09,473.07,473.77,3171.0,465.6631,466.5487,465.545,466.2338,3171.0
2024-01-26 10:50:00,474.06,474.06,472.68,473.27,6590.0,466.5192,466.5192,465.1612,465.7418,6590.0
2024-01-26 11:00:00,473.3,473.32,472.42,472.55,2765.0,465.7713,465.791,464.9053,465.0332,2765.0
2024-01-26 11:10:00,472.53,473.01,472.43,472.65,2625.0,465.0135,465.4859,464.9151,465.1316,2625.0
2024-01-26 11:20:00,472.67,473.69,472.46,473.48,4800.0,465.1513,466.1551,464.9447,465.9484,4800.0
2024-01-26 11:30:00,473.84,473.84,472.3,472.39,2722.0,466.3027,466.3027,464.7872,464.8758,2722.0
2024-01-26 11:40:00,472.26,472.65,472.17,472.64,1913.0,464.7478,465.1316,464.6593,465.1218,1913.0
2024-01-26 11:50:00,472.74,473.41,472.61,473.41,5228.0,465.2202,465.8796,465.0923,465.8796,5228.0
2024-01-26 12:00:00,473.36,473.53,472.83,472.83,2291.0,465.8303,465.9976,465.3088,465.3088,2291.0
2024-01-26 12:10:00,472.77,473.32,472.66,473.3,2429.0,465.2497,465.791,465.1415,465.7713,2429.0
2024-01-26 12:20:00,473.3,473.54,472.95,473.03,1600.0,465.7713,466.0075,465.4269,465.5056,1600.0
2024-01-26 12:30:00,473.08,473.08,471.64,471.88,5460.0,465.5548,465.5548,464.1377,464.3739,5460.0
2024-01-26 12:40:00,471.99,472.0,471.11,471.11,3095.0,464.4821,464.492,463.6161,463.6161,3095.0
2024-01-26 12:50:00,471.13,471.37,470.93,471.35,2737.0,463.6358,463.872,463.439,463.8523,2737.0
2024-01-26 13:00:00,470.81,471.45,470.78,471.45,2647.0,463.3209,463.9507,463.2914,463.9507,2647.0
2024-01-26 13:10:00,471.57,471.64,471.18,471.19,3312.0,464.0688,464.1377,463.685,463.6949,3312.0
2024-01-26 13:20:00,471.35,471.92,471.16,471.92,2805.0,463.8523,464.4133,463.6653,464.4133,2805.0
2024-01-26 13:30:00,471.94,471.94,471.02,471.03,1934.0,464.4329,464.4329,463.5276,463.5374,1934.0
2024-01-26 13:40:00,470.86,470.88,470.27,470.76,3040.0,463.3701,463.3898,462.7895,463.2717,3040.0
2024-01-26 13:50:00,470.57,471.11,470.48,471.11,5391.0,463.0847,463.6161,462.9962,463.6161,5391.0
2024-01-26 14:00:00,470.89,471.76,470.89,471.12,2821.0,463.3996,464.2558,463.3996,463.626,2821.0
2024-01-26 14:10:00,471.29,471.71,471.04,471.43,3858.0,463.7933,464.2066,463.5473,463.931,3858.0
2024-01-26 14:20:00,471.58,471.67,470.96,471.4,3005.0,464.0787,464.1672,463.4685,463.9015,3005.0
2024-01-26 14:30:00,471.6,471.63,471.18,471.62,2228.0,464.0983,464.1279,463.685,464.118,2228.0
2024-01-26 14:40:00,471.71,472.35,471.7,472.23,3252.0,464.2066,464.8364,464.1968,464.7183,3252.0
2024-01-26 14:50:00,471.93,472.46,471.9,472.43,4030.0,464.4231,464.9447,464.3936,464.9151,4030.0
2024-01-26 15:00:00,472.41,472.45,471.82,471.93,3516.0,464.8955,464.9348,464.3148,464.4231,3516.0
2024-01-26 15:10:00,471.77,471.97,471.57,471.97,3194.0,464.2656,464.4625,464.0688,464.4625,3194.0
2024-01-26 15:20:00,471.65,471.74,471.35,471.58,5189.0,464.1475,464.2361,463.8523,464.0787,5189.0
2024-01-26 15:30:00,471.68,471.8,471.35,471.43,4655.0,464.1771,464.2952,463.8523,463.931,4655.0
2024-01-26 15:40:00,471.47,471.63,471.31,471.49,7787.0,463.9704,464.1279,463.813,463.9901,7787.0
2024-01-26 15:50:00,471.4,471.87,471.04,471.59,29347.0,463.9015,464.364,463.5473,464.0885,29347.0
2024-01-29 09:30:00,470.79,472.25,470.77,471.2,5885.0,463.3012,464.738,463.2815,463.7047,5885.0
2024-01-29 09:40:00,471.2,472.68,471.2,472.66,3095.0,463.7047,465.1612,463.7047,465.1415,3095.0
2024-01-29 09:50:00,472.22,472.86,471.95,472.71,2254.0,464.7085,465.3383,464.4428,465.1907,2254.0
2024-01-29 10:00:00,473.11,473.12,471.31,471.81,7332.0,465.5843,465.5942,463.813,464.305,7332.0
2024-01-29 10:10:00,472.33,472.59,471.37,471.64,3262.0,464.8167,465.0726,463.872,464.1377,3262.0
2024-01-29 10:20:00,471.4,471.4,469.96,470.43,2274.0,463.9015,463.9015,462.4844,462.947,2274.0
2024-01-29 10:30:00,470.57,470.67,470.07,470.67,1422.0,463.0847,463.1831,462.5927,463.1831,1422.0
2024-01-29 10:40:00,470.7,470.7,470.17,470.17,1079.0,463.2127,463.2127,462.6911,462.6911,1079.0
2024-01-29 10:50:00,470.18,470.36,469.39,469.39,2531.0,462.7009,462.8781,461.9235,461.9235,2531.0
2024-01-29 11:00:00,469.39,469.82,469.26,469.6,2430.0,461.9235,462.3467,461.7956,462.1302,2430.0
2024-01-29 11:10:00,469.78,470.3,469.77,470.11,3109.0,462.3073,462.819,462.2975,462.632,3109.0
2024-01-29 11:20:00,470.21,470.27,469.52,469.53,3945.0,462.7305,462.7895,462.0514,462.0613,3945.0
2024-01-29 11:30:00,469.55,470.19,469.54,470.15,15602.0,462.081,462.7108,462.0711,462.6714,15602.0
2024-01-29 11:40:00,470.13,470.67,470.02,470.31,13267.0,462.6517,463.1831,462.5435,462.8289,13267.0
2024-01-29 11:50:00,470.49,470.5,469.95,470.15,3520.0,463.006,463.0158,462.4746,462.6714,3520.0
2024-01-29 12:00:00,469.97,469.98,469.45,469.78,7171.0,462.4943,462.5041,461.9825,462.3073,7171.0
2024-01-29 12:10:00,469.88,470.78,469.81,470.78,6486.0,462.4057,463.2914,462.3368,463.2914,6486.0
2024-01-29 12:20:00,470.84,470.97,470.31,470.6,5080.0,463.3504,463.4784,462.8289,463.1142,5080.0
2024-01-29 12:30:00,470.51,470.51,470.35,470.39,2027.0,463.0257,463.0257,462.8682,462.9076,2027.0
2024-01-29 12:40:00,470.3,470.43,470.09,470.1,1600.0,462.819,462.947,462.6124,462.6222,1600.0
2024-01-29 12:50:00,470.0,470.08,469.76,469.98,6750.0,462.5238,462.6025,462.2876,462.5041,6750.0
2024-01-29 13:00:00,470.13,470.98,470.12,470.7,6647.0,462.6517,463.4882,462.6419,463.2127,6647.0
2024-01-29 13:10:00,470.52,470.65,470.31,470.51,3400.0,463.0355,463.1635,462.8289,463.0257,3400.0
2024-01-29 13:20:00,470.57,470.94,470.53,470.81,2758.0,463.0847,463.4488,463.0454,463.3209,2758.0
2024-01-29 13:30:00,470.81,471.01,470.72,470.76,970.0,463.3209,463.5177,463.2323,463.2717,970.0
2024-01-29 13:40:00,470.81,471.0,470.69,470.74,2787.0,463.3209,463.5079,463.2028,463.252,2787.0
2024-01-29 13:50:00,470.97,471.04,470.56,471.0,12144.0,463.4784,463.5473,463.0749,463.5079,12144.0
2024-01-29 14:00:00,471.38,472.02,471.38,472.02,1872.0,463.8818,464.5117,463.8818,464.5117,1872.0
2024-01-29 14:10:00,472.16,472.72,472.1,472.72,1794.0,464.6494,465.2005,464.5904,465.2005,1794.0
2024-01-29 14:20:00,472.62,472.93,472.58,472.86,2517.0,465.1021,465.4072,465.0628,465.3383,2517.0
2024-01-29 14:30:00,472.89,473.47,472.75,473.26,2403.0,465.3678,465.9386,465.23,465.7319,2403.0
2024-01-29 14:40:00,473.42,473.76,473.27,473.27,12234.0,465.8894,466.224,465.7418,465.7418,12234.0
2024-01-29 14:50:00,473.48,473.6,473.33,473.33,2120.0,465.9484,466.0665,465.8008,465.8008,2120.0
2024-01-29 15:00:00,473.65,475.22,473.65,475.03,4504.0,466.1157,467.6608,466.1157,467.4738,4504.0
2024-01-29 15:10:00,475.1,475.28,474.33,475.23,5151.0,467.5427,467.7198,466.7849,467.6706,5151.0
2024-01-29 15:20:00,475.31,475.97,475.31,475.38,6131.0,467.7493,468.3988,467.7493,467.8182,6131.0
2024-01-29 15:30:00,475.41,475.52,474.63,474.63,5651.0,467.8477,467.956,467.0801,467.0801,5651.0
2024-01-29 15:40:00,474.61,474.9,474.22,474.39,19131.0,467.0605,467.3459,466.6767,466.844,19131.0
2024-01-29 15:50:00,474.34,476.59,474.34,476.57,40668.0,466.7948,469.009,466.7948,468.9893,40668.0
2024-01-30 09:30:00,474.83,476.49,474.65,475.57,10113.0,467.277,468.9106,467.0998,468.0052,10113.0
2024-01-30 09:40:00,475.25,477.62,475.25,477.62,5032.0,467.6903,470.0226,467.6903,470.0226,5032.0
2024-01-30 09:50:00,478.32,478.53,476.0,476.82,18151.0,470.7114,470.9181,468.4284,469.2353,18151.0
2024-01-30 10:00:00,476.0,477.38,475.8,477.05,10138.0,468.4284,469.7864,468.2315,469.4617,10138.0
2024-01-30 10:10:00,477.04,477.19,475.0,475.05,6572.0,469.4518,469.5994,467.4443,467.4935,6572.0
2024-01-30 10:20:00,475.58,475.58,474.56,474.67,14844.0,468.015,468.015,467.0113,467.1195,14844.0
2024-01-30 10:30:00,474.81,476.0,474.64,475.91,3721.0,467.2573,468.4284,467.09,468.3398,3721.0
2024-01-30 10:40:00,475.8,476.17,475.56,476.04,3961.0,468.2315,468.5956,467.9954,468.4677,3961.0
2024-01-30 10:50:00,475.89,476.1,475.04,475.32,4985.0,468.3201,468.5268,467.4836,467.7592,4985.0
2024-01-30 11:00:00,475.72,476.37,475.48,476.37,6249.0,468.1528,468.7925,467.9166,468.7925,6249.0
2024-01-30 11:10:00,476.48,476.54,475.73,476.53,4008.0,468.9007,468.9598,468.1626,468.9499,4008.0
2024-01-30 11:20:00,476.54,476.76,476.24,476.58,5660.0,468.9598,469.1763,468.6645,468.9991,5660.0
2024-01-30 11:30:00,476.45,476.99,476.44,476.84,7467.0,468.8712,469.4026,468.8614,469.255,7467.0
2024-01-30 11:40:00,476.85,476.85,476.47,476.84,4339.0,469.2648,469.2648,468.8909,469.255,4339.0
2024-01-30 11:50:00,476.98,477.24,476.65,477.23,6141.0,469.3928,469.6486,469.068,469.6388,6141.0
2024-01-30 12:00:00,476.91,477.83,476.73,477.83,4438.0,469.3239,470.2292,469.1467,470.2292,4438.0
2024-01-30 12:10:00,477.74,477.9,477.4,477.52,4854.0,470.1407,470.2981,469.8061,469.9242,4854.0
2024-01-30 12:20:00,477.4,477.67,477.09,477.18,8798.0,469.8061,470.0718,469.501,469.5896,8798.0
2024-01-30 12:30:00,477.06,477.6,476.79,476.81,4739.0,469.4715,470.0029,469.2058,469.2255,4739.0
2024-01-30 12:40:00,476.81,477.64,476.79,477.33,4883.0,469.2255,470.0423,469.2058,469.7372,4883.0
2024-01-30 12:50:00,477.33,477.53,476.99,477.02,5282.0,469.7372,469.934,469.4026,469.4321,5282.0
2024-01-30 13:00:00,477.04,477.25,476.71,477.23,4055.0,469.4518,469.6585,469.1271,469.6388,4055.0
2024-01-30 13:10:00,476.98,477.26,476.7,477.18,10382.0,469.3928,469.6683,469.1172,469.5896,10382.0
2024-01-30 13:20:00,477.04,477.73,477.02,477.59,4067.0,469.4518,470.1308,469.4321,469.9931,4067.0
2024-01-30 13:30:00,477.69,478.02,477.52,477.93,5772.0,470.0915,470.4162,469.9242,470.3277,5772.0
2024-01-30 13:40:00,478.03,478.31,477.67,477.67,5784.0,470.4261,470.7016,470.0718,470.0718,5784.0
2024-01-30 13:50:00,477.63,477.8,477.27,477.31,5969.0,470.0324,470.1997,469.6782,469.7175,5969.0
2024-01-30 14:00:00,477.55,478.37,477.55,478.05,18636.0,469.9537,470.7607,469.9537,470.4457,18636.0
2024-01-30 14:10:00,478.1,478.19,477.79,478.16,7955.0,470.4949,470.5835,470.1899,470.554,7955.0
2024-01-30 14:20:00,478.16,479.0,478.14,479.0,13948.0,470.554,471.3806,470.5343,471.3806,13948.0
2024-01-30 14:30:00,478.9,478.9,478.0,478.0,5243.0,471.2822,471.2822,470.3965,470.3965,5243.0
2024-01-30 14:40:00,478.04,478.63,478.04,478.46,9984.0,470.4359,471.0165,470.4359,470.8492,9984.0
2024-01-30 14:50:00,478.48,479.0,478.37,478.95,5524.0,470.8689,471.3806,470.7607,471.3314,5524.0
2024-01-30 15:00:00,478.99,479.14,478.21,478.25,4526.0,471.3708,471.5184,470.6032,470.6426,4526.0
2024-01-30 15:10:00,478.33,478.37,478.04,478.29,6800.0,470.7213,470.7607,470.4359,470.6819,6800.0
2024-01-30 15:20:00,478.28,478.44,478.04,478.31,10298.0,470.6721,470.8295,470.4359,470.7016,10298.0
2024-01-30 15:30:00,478.45,478.64,477.89,478.05,9792.0,470.8394,471.0264,470.2883,470.4457,9792.0
2024-01-30 15:40:00,478.12,478.19,477.61,477.68,19099.0,470.5146,470.5835,470.0127,470.0816,19099.0
2024-01-30 15:50:00,477.64,478.0,476.81,477.5,62285.0,470.0423,470.3965,469.2255,469.9045,62285.0
2024-01-31 09:30:00,473.86,473.87,469.0,472.89,45362.0,466.3224,466.3322,461.5397,465.3678,45362.0
2024-01-31 09:40:00,472.09,474.08,472.03,473.17,8410.0,464.5805,466.5389,464.5215,465.6434,8410.0
2024-01-31 09:50:00,473.16,473.8,471.8,472.96,15296.0,465.6335,466.2633,464.2952,465.4367,15296.0
2024-01-31 10:00:00,472.92,474.37,472.92,474.08,9113.0,465.3973,466.8243,465.3973,466.5389,9113.0
2024-01-31 10:10:00,474.08,474.43,472.43,472.86,11506.0,466.5389,466.8833,464.9151,465.3383,11506.0
2024-01-31 10:20:00,473.24,473.38,471.78,472.16,13957.0,465.7123,465.85,464.2755,464.6494,13957.0
2024-01-31 10:30:00,472.53,472.82,469.24,469.59,6597.0,465.0135,465.2989,461.7759,462.1203,6597.0
2024-01-31 10:40:00,469.84,470.19,469.39,469.82,11120.0,462.3663,462.7108,461.9235,462.3467,11120.0
2024-01-31 10:50:00,469.94,471.34,469.66,470.89,12089.0,462.4647,463.8425,462.1892,463.3996,12089.0
2024-01-31 11:00:00,470.93,471.71,470.82,471.5,6639.0,463.439,464.2066,463.3308,463.9999,6639.0
2024-01-31 11:10:00,471.4,472.02,470.9,471.53,11969.0,463.9015,464.5117,463.4095,464.0295,11969.0
2024-01-31 11:20:00,471.54,471.7,470.51,470.8,13560.0,464.0393,464.1968,463.0257,463.3111,13560.0
2024-01-31 11:30:00,470.89,471.04,469.97,470.11,9434.0,463.3996,463.5473,462.4943,462.632,9434.0
2024-01-31 11:40:00,469.94,469.95,469.02,469.02,14732.0,462.4647,462.4746,461.5594,461.5594,14732.0
2024-01-31 11:50:00,469.04,470.12,468.91,469.99,13402.0,461.5791,462.6419,461.4511,462.514,13402.0
2024-01-31 12:00:00,469.99,470.1,469.06,470.1,16058.0,462.514,462.6222,461.5987,462.6222,16058.0
2024-01-31 12:10:00,470.18,470.82,469.93,469.98,8737.0,462.7009,463.3308,462.4549,462.5041,8737.0
2024-01-31 12:20:00,470.02,470.94,470.02,470.75,8974.0,462.5435,463.4488,462.5435,463.2619,8974.0
2024-01-31 12:30:00,470.73,470.76,469.59,469.73,6395.0,463.2422,463.2717,462.1203,462.2581,6395.0
2024-01-31 12:40:00,469.69,470.76,469.44,470.76,7503.0,462.2187,463.2717,461.9727,463.2717,7503.0
2024-01-31 12:50:00,470.96,471.15,470.54,471.0,9780.0,463.4685,463.6555,463.0552,463.5079,9780.0
2024-01-31 13:00:00,471.02,471.06,470.52,470.59,6269.0,463.5276,463.5669,463.0355,463.1044,6269.0
2024-01-31 13:10:00,470.71,470.71,470.07,470.12,13109.0,463.2225,463.2225,462.5927,462.6419,13109.0
2024-01-31 13:20:00,470.12,470.12,469.51,469.88,14115.0,462.6419,462.6419,462.0416,462.4057,14115.0
2024-01-31 13:30:00,469.88,470.55,469.77,470.23,5813.0,462.4057,463.065,462.2975,462.7501,5813.0
2024-01-31 13:40:00,470.16,471.19,470.14,471.19,9229.0,462.6812,463.6949,462.6616,463.6949,9229.0
2024-01-31 13:50:00,471.13,471.68,471.13,471.18,4977.0,463.6358,464.1771,463.6358,463.685,4977.0
2024-01-31 14:00:00,471.26,471.47,468.01,468.54,19262.0,463.7638,463.9704,460.5654,461.087,19262.0
2024-01-31 14:10:00,468.87,469.54,467.93,467.93,11141.0,461.4118,462.0711,460.4867,460.4867,11141.0
2024-01-31 14:20:00,467.9,468.27,466.69,466.88,14504.0,460.4572,460.8213,459.2664,459.4534,14504.0
2024-01-31 14:30:00,467.1,469.1,466.48,469.1,24420.0,459.6699,461.6381,459.0598,461.6381,24420.0
2024-01-31 14:40:00,469.06,470.85,469.05,469.57,14686.0,461.5987,463.3603,461.5889,462.1006,14686.0
2024-01-31 14:50:00,469.13,469.13,467.09,467.64,26600.0,461.6676,461.6676,459.6601,460.2013,26600.0
2024-01-31 15:00:00,467.5,468.13,465.0,466.67,62976.0,460.0636,460.6835,457.6033,459.2468,62976.0
2024-01-31 15:10:00,466.74,468.93,466.74,467.81,19962.0,459.3156,461.4708,459.3156,460.3686,19962.0
2024-01-31 15:20:00,467.63,468.32,466.77,466.99,15050.0,460.1915,460.8705,459.3452,459.5617,15050.0
2024-01-31 15:30:00,466.8,467.2,464.79,465.1,35356.0,459.3747,459.7683,457.3967,457.7017,35356.0
2024-01-31 15:40:00,464.98,465.35,463.38,463.73,57598.0,457.5836,457.9478,456.0091,456.3535,57598.0
2024-01-31 15:50:00,463.71,464.42,463.16,464.42,116843.0,456.3338,457.0326,455.7926,457.0326,116843.0
2024-02-01 09:30:00,492.2,496.4,487.01,491.2,138957.0,484.3707,488.5039,479.2632,483.3866,138957.0
2024-02-01 09:40:00,490.33,491.34,485.71,487.76,70664.0,482.5304,483.5243,477.9839,480.0013,70664.0
2024-02-01 09:50:00,486.44,488.16,486.0,487.25,29453.0,478.7023,480.3949,478.2693,479.4994,29453.0
2024-02-01 10:00:00,487.07,489.47,485.87,489.47,32481.0,479.3223,481.6841,478.1414,481.6841,32481.0
2024-02-01 10:10:00,489.01,490.13,487.2,487.79,27260.0,481.2314,482.3336,479.4502,480.0308,27260.0
2024-02-01 10:20:00,487.79,488.81,485.99,488.49,18805.0,480.0308,481.0346,478.2594,480.7197,18805.0
2024-02-01 10:30:00,488.49,490.74,488.0,490.41,20267.0,480.7197,482.9339,480.2375,482.6091,20267.0
2024-02-01 10:40:00,490.46,490.55,485.33,485.99,12510.0,482.6583,482.7469,477.6099,478.2594,12510.0
2024-02-01 10:50:00,485.99,486.38,482.77,482.8,30280.0,478.2594,478.6432,475.0907,475.1202,30280.0
2024-02-01 11:00:00,482.96,485.06,482.59,484.49,15615.0,475.2776,477.3442,474.9135,476.7833,15615.0
2024-02-01 11:10:00,484.81,490.0,483.63,484.0,12030.0,477.0982,482.2057,475.937,476.3011,12030.0
2024-02-01 11:20:00,484.26,486.14,484.25,486.03,17042.0,476.557,478.4071,476.5471,478.2988,17042.0
2024-02-01 11:30:00,485.91,486.89,485.79,486.59,8929.0,478.1807,479.1451,478.0626,478.8499,8929.0
2024-02-01 11:40:00,486.8,488.15,486.77,488.06,10578.0,479.0566,480.3851,479.027,480.2965,10578.0
2024-02-01 11:50:00,488.37,489.0,488.09,488.66,8638.0,480.6016,481.2216,480.326,480.887,8638.0
2024-02-01 12:00:00,488.73,492.86,488.73,492.4,13301.0,480.9559,485.0202,480.9559,484.5675,13301.0
2024-02-01 12:10:00,491.64,492.2,490.71,491.73,10330.0,483.8196,484.3707,482.9044,483.9081,10330.0
2024-02-01 12:20:00,491.72,493.19,491.47,493.0,8038.0,483.8983,485.3449,483.6523,485.1579,8038.0
2024-02-01 12:30:00,492.63,493.7,492.28,493.65,9277.0,484.7938,485.8468,484.4494,485.7976,9277.0
2024-02-01 12:40:00,493.24,493.46,491.94,493.25,12075.0,485.3941,485.6106,484.1148,485.404,12075.0
2024-02-01 12:50:00,493.5,494.47,492.57,492.74,9931.0,485.65,486.6046,484.7348,484.9021,9931.0
2024-02-01 13:00:00,493.01,493.14,491.0,491.46,7125.0,485.1678,485.2957,483.1898,483.6424,7125.0
2024-02-01 13:10:00,491.58,492.04,491.0,491.69,10891.0,483.7605,484.2132,483.1898,483.8688,10891.0
2024-02-01 13:20:00,491.81,492.22,491.3,492.22,7099.0,483.9869,484.3903,483.485,484.3903,7099.0
2024-02-01 13:30:00,492.04,492.54,491.0,491.26,6713.0,484.2132,484.7053,483.1898,483.4456,6713.0
2024-02-01 13:40:00,491.49,492.55,491.23,492.38,6655.0,483.672,484.7151,483.4161,484.5478,6655.0
2024-02-01 13:50:00,492.26,493.29,492.26,493.13,5949.0,484.4297,485.4433,484.4297,485.2859,5949.0
2024-02-01 14:00:00,493.51,494.19,493.36,494.19,5944.0,485.6598,486.329,485.5122,486.329,5944.0
2024-02-01 14:10:00,494.11,494.68,493.76,494.42,9694.0,486.2503,486.8112,485.9058,486.5553,9694.0
2024-02-01 14:20:00,494.51,495.01,494.33,494.91,9818.0,486.6439,487.136,486.4668,487.0376,9818.0
2024-02-01 14:30:00,495.01,495.64,494.74,495.54,6492.0,487.136,487.7559,486.8703,487.6575,6492.0
2024-02-01 14:40:00,495.64,497.71,495.44,497.22,10464.0,487.7559,489.793,487.5591,489.3108,10464.0
2024-02-01 14:50:00,497.54,498.52,497.5,498.52,11260.0,489.6257,490.5901,489.5864,490.5901,11260.0
2024-02-01 15:00:00,498.55,498.58,496.39,496.49,15192.0,490.6197,490.6492,488.494,488.5924,15192.0
2024-02-01 15:10:00,496.39,497.34,495.96,497.17,12511.0,488.494,489.4289,488.0709,489.2616,12511.0
2024-02-01 15:20:00,497.04,497.78,496.88,497.65,16755.0,489.1337,489.8619,488.9762,489.734,16755.0
2024-02-01 15:30:00,497.8,498.99,497.64,498.99,25678.0,489.8816,491.0527,489.7241,491.0527,25678.0
2024-02-01 15:40:00,499.03,500.14,498.82,499.47,40506.0,491.092,492.1844,490.8854,491.525,40506.0
2024-02-01 15:50:00,499.5,500.66,498.52,500.64,78253.0,491.5545,492.6961,490.5901,492.6764,78253.0
2024-02-02 09:30:00,499.59,502.39,488.45,500.34,82413.0,491.6431,494.3986,480.6803,492.3812,82413.0
2024-02-02 09:40:00,500.99,502.9,498.54,502.78,16509.0,493.0208,494.9005,490.6098,494.7824,16509.0
2024-02-02 09:50:00,501.68,504.0,500.75,503.91,23819.0,493.6999,495.983,492.7847,495.8944,23819.0
2024-02-02 10:00:00,503.58,505.01,502.85,503.43,8807.0,495.5696,496.9769,494.8513,495.422,8807.0
2024-02-02 10:10:00,503.57,504.68,502.74,504.32,7923.0,495.5598,496.6521,494.743,496.2979,7923.0
2024-02-02 10:20:00,504.41,506.26,503.87,505.53,7851.0,496.3864,498.207,495.855,497.4886,7851.0
2024-02-02 10:30:00,505.94,506.1,504.02,504.29,10196.0,497.8921,498.0496,496.0026,496.2683,10196.0
2024-02-02 10:40:00,504.69,506.35,504.24,504.9,5557.0,496.662,498.2956,496.2191,496.8686,5557.0
2024-02-02 10:50:00,504.82,506.49,504.67,506.05,6368.0,496.7899,498.4334,496.6423,498.0004,6368.0
2024-02-02 11:00:00,506.4,506.4,505.44,505.93,4936.0,498.3448,498.3448,497.4001,497.8823,4936.0
2024-02-02 11:10:00,505.93,506.7,505.71,506.65,10558.0,497.8823,498.64,497.6658,498.5908,10558.0
2024-02-02 11:20:00,506.28,507.5,506.14,507.37,17721.0,498.2267,499.4273,498.0889,499.2994,17721.0
2024-02-02 11:30:00,507.43,508.09,507.32,508.0,10831.0,499.3584,500.0079,499.2502,499.9193,10831.0
2024-02-02 11:40:00,507.89,508.79,507.83,508.69,3885.0,499.8111,500.6968,499.752,500.5984,3885.0
2024-02-02 11:50:00,508.57,509.06,508.31,508.63,18708.0,500.4803,500.9625,500.2244,500.5393,18708.0
2024-02-02 12:00:00,508.63,509.32,508.53,508.71,12758.0,500.5393,501.2183,500.4409,500.618,12758.0
2024-02-02 12:10:00,508.74,508.8,507.25,508.58,8381.0,500.6476,500.7066,499.1813,500.4901,8381.0
2024-02-02 12:20:00,508.52,509.1,508.14,509.1,8318.0,500.4311,501.0018,500.0571,501.0018,8318.0
2024-02-02 12:30:00,509.12,509.77,509.08,509.6,2595.0,501.0215,501.6612,500.9822,501.4939,2595.0
2024-02-02 12:40:00,509.66,510.0,506.03,507.77,13795.0,501.5529,501.8875,497.9807,499.693,13795.0
2024-02-02 12:50:00,507.69,508.38,507.44,508.38,3968.0,499.6143,500.2933,499.3682,500.2933,3968.0
2024-02-02 13:00:00,508.69,509.34,508.06,508.28,7780.0,500.5984,501.238,499.9784,500.1949,7780.0
2024-02-02 13:10:00,508.28,509.3,508.23,509.3,6993.0,500.1949,501.1987,500.1457,501.1987,6993.0
2024-02-02 13:20:00,509.2,509.91,508.72,508.98,7918.0,501.1002,501.799,500.6279,500.8837,7918.0
2024-02-02 13:30:00,508.94,509.7,508.88,509.63,5832.0,500.8444,501.5923,500.7853,501.5234,5832.0
2024-02-02 13:40:00,509.72,510.5,509.49,510.27,8454.0,501.612,502.3796,501.3856,502.1532,8454.0
2024-02-02 13:50:00,510.5,510.66,509.99,509.99,9496.0,502.3796,502.537,501.8777,501.8777,9496.0
2024-02-02 14:00:00,510.13,512.0,510.12,511.98,11025.0,502.0155,503.8557,502.0056,503.836,11025.0
2024-02-02 14:10:00,512.09,513.31,512.08,512.79,10590.0,503.9443,505.1449,503.9344,504.6331,10590.0
2024-02-02 14:20:00,512.75,512.99,511.99,511.99,12876.0,504.5938,504.83,503.8459,503.8459,12876.0
2024-02-02 14:30:00,512.03,513.2,511.78,512.88,13903.0,503.8852,505.0366,503.6392,504.7217,13903.0
2024-02-02 14:40:00,513.15,513.93,513.15,513.72,10622.0,504.9874,505.755,504.9874,505.5483,10622.0
2024-02-02 14:50:00,513.27,513.27,512.21,513.15,7473.0,505.1055,505.1055,504.0624,504.9874,7473.0
2024-02-02 15:00:00,513.23,514.24,512.73,514.24,6751.0,505.0661,506.0601,504.5741,506.0601,6751.0
2024-02-02 15:10:00,514.3,514.85,514.03,514.14,9897.0,506.1191,506.6604,505.8534,505.9617,9897.0
2024-02-02 15:20:00,514.14,514.66,512.95,514.54,16417.0,505.9617,506.4734,504.7906,506.3553,16417.0
2024-02-02 15:30:00,514.36,514.59,511.51,511.98,16172.0,506.1782,506.4045,503.3735,503.836,16172.0
2024-02-02 15:40:00,511.76,512.23,510.58,511.05,26273.0,503.6195,504.082,502.4583,502.9208,26273.0
2024-02-02 15:50:00,511.27,512.24,509.96,510.64,65278.0,503.1373,504.0919,501.8482,502.5173,65278.0
2024-02-05 09:30:00,506.41,510.27,506.41,509.02,15215.0,498.3546,502.1532,498.3546,500.9231,15215.0
2024-02-05 09:40:00,508.94,510.96,508.26,510.01,6919.0,500.8444,502.8323,500.1752,501.8974,6919.0
2024-02-05 09:50:00,509.72,509.72,507.85,508.28,6243.0,501.612,501.612,499.7717,500.1949,6243.0
2024-02-05 10:00:00,507.97,509.65,507.04,508.9,10334.0,499.8898,501.5431,498.9746,500.805,10334.0
2024-02-05 10:10:00,508.82,509.39,506.8,507.56,7681.0,500.7263,501.2872,498.7384,499.4863,7681.0
2024-02-05 10:20:00,506.91,509.07,506.72,508.54,7130.0,498.8467,500.9723,498.6597,500.4507,7130.0
2024-02-05 10:30:00,508.81,508.94,508.0,508.82,4330.0,500.7164,500.8444,499.9193,500.7263,4330.0
2024-02-05 10:40:00,508.96,509.41,507.93,509.41,3457.0,500.8641,501.3069,499.8504,501.3069,3457.0
2024-02-05 10:50:00,509.62,509.71,508.44,508.91,5524.0,501.5136,501.6021,500.3523,500.8149,5524.0
2024-02-05 11:00:00,509.08,509.48,508.52,509.41,3869.0,500.9822,501.3758,500.4311,501.3069,3869.0
2024-02-05 11:10:00,509.32,510.36,509.05,510.36,9204.0,501.2183,502.2418,500.9526,502.2418,9204.0
2024-02-05 11:20:00,510.39,510.39,509.17,509.48,3477.0,502.2713,502.2713,501.0707,501.3758,3477.0
2024-02-05 11:30:00,509.65,511.35,509.57,511.28,9619.0,501.5431,503.216,501.4644,503.1472,9619.0
2024-02-05 11:40:00,511.44,511.44,510.3,510.85,8800.0,503.3046,503.3046,502.1827,502.724,8800.0
2024-02-05 11:50:00,510.59,510.82,509.84,510.81,5056.0,502.4681,502.6945,501.7301,502.6846,5056.0
2024-02-05 12:00:00,510.84,510.95,510.08,510.69,5100.0,502.7142,502.8224,501.9662,502.5665,5100.0
2024-02-05 12:10:00,510.73,511.3,510.41,511.06,9744.0,502.6059,503.1668,502.291,502.9307,9744.0
2024-02-05 12:20:00,511.02,511.26,510.51,511.26,7234.0,502.8913,503.1275,502.3894,503.1275,7234.0
2024-02-05 12:30:00,511.39,511.54,511.09,511.44,7112.0,503.2554,503.403,502.9602,503.3046,7112.0
2024-02-05 12:40:00,511.38,512.0,511.04,511.04,3677.0,503.2456,503.8557,502.911,502.911,3677.0
2024-02-05 12:50:00,511.18,511.2,509.83,510.41,10129.0,503.0488,503.0684,501.7202,502.291,10129.0
2024-02-05 13:00:00,510.2,510.2,509.48,509.76,3664.0,502.0843,502.0843,501.3758,501.6513,3664.0
2024-02-05 13:10:00,509.93,511.39,509.93,511.34,3378.0,501.8186,503.2554,501.8186,503.2062,3378.0
2024-02-05 13:20:00,511.58,511.85,511.19,511.19,9098.0,503.4424,503.7081,503.0586,503.0586,9098.0
2024-02-05 13:30:00,511.33,511.68,510.88,511.01,3587.0,503.1964,503.5408,502.7535,502.8815,3587.0
2024-02-05 13:40:00,511.07,511.07,510.67,510.67,3260.0,502.9405,502.9405,502.5469,502.5469,3260.0
2024-02-05 13:50:00,510.56,510.56,509.48,509.84,2311.0,502.4386,502.4386,501.3758,501.7301,2311.0
2024-02-05 14:00:00,509.6,510.69,509.6,510.65,2703.0,501.4939,502.5665,501.4939,502.5272,2703.0
2024-02-05 14:10:00,510.57,510.57,509.72,509.75,4604.0,502.4485,502.4485,501.612,501.6415,4604.0
2024-02-05 14:20:00,509.81,511.32,509.8,511.32,5454.0,501.7005,503.1865,501.6907,503.1865,5454.0
2024-02-05 14:30:00,511.34,512.08,510.96,511.32,6344.0,503.2062,503.9344,502.8323,503.1865,6344.0
2024-02-05 14:40:00,511.42,512.0,511.05,511.84,4553.0,503.2849,503.8557,502.9208,503.6983,4553.0
2024-02-05 14:50:00,511.63,512.1,511.5,511.74,3066.0,503.4916,503.9541,503.3637,503.5998,3066.0
2024-02-05 15:00:00,511.35,511.36,510.55,510.67,3963.0,503.216,503.2259,502.4288,502.5469,3963.0
2024-02-05 15:10:00,510.49,510.55,509.1,509.89,6585.0,502.3697,502.4288,501.0018,501.7793,6585.0
2024-02-05 15:20:00,509.72,510.19,509.52,509.66,4064.0,501.612,502.0745,501.4152,501.5529,4064.0
2024-02-05 15:30:00,509.52,510.28,509.0,509.25,4853.0,501.4152,502.1631,500.9034,501.1495,4853.0
2024-02-05 15:40:00,509.16,509.35,508.6,508.69,6823.0,501.0609,501.2479,500.5098,500.5984,6823.0
2024-02-05 15:50:00,508.92,509.83,508.54,508.54,24176.0,500.8247,501.7202,500.4507,500.4507,24176.0
2024-02-06 09:30:00,509.69,509.93,507.0,509.25,12056.0,501.5825,501.8186,498.9352,501.1495,12056.0
2024-02-06 09:40:00,509.24,510.93,508.7,508.92,5166.0,501.1396,502.8027,500.6082,500.8247,5166.0
2024-02-06 09:50:00,508.81,509.86,507.95,507.98,4984.0,500.7164,501.7497,499.8701,499.8997,4984.0
2024-02-06 10:00:00,508.39,508.4,505.9,506.22,10873.0,500.3031,500.313,497.8527,498.1676,10873.0
2024-02-06 10:10:00,505.7,506.57,505.53,506.45,11445.0,497.6559,498.5121,497.4886,498.394,11445.0
2024-02-06 10:20:00,506.09,506.23,505.14,505.64,3507.0,498.0397,498.1775,497.1048,497.5969,3507.0
2024-02-06 10:30:00,505.7,505.78,505.1,505.17,14523.0,497.6559,497.7346,497.0655,497.1344,14523.0
2024-02-06 10:40:00,505.33,507.16,505.03,506.73,12278.0,497.2918,499.0927,496.9966,498.6695,12278.0
2024-02-06 10:50:00,506.77,507.94,505.99,507.94,16519.0,498.7089,499.8603,497.9413,499.8603,16519.0
2024-02-06 11:00:00,507.66,507.66,506.16,506.99,4159.0,499.5847,499.5847,498.1086,498.9254,4159.0
2024-02-06 11:10:00,507.21,507.91,507.03,507.84,2946.0,499.1419,499.8308,498.9648,499.7619,2946.0
2024-02-06 11:20:00,508.01,508.15,507.43,507.92,5169.0,499.9292,500.0669,499.3584,499.8406,5169.0
2024-02-06 11:30:00,508.07,508.45,507.78,508.36,4434.0,499.9882,500.3622,499.7028,500.2736,4434.0
2024-02-06 11:40:00,508.16,509.08,508.09,508.56,9088.0,500.0768,500.9822,500.0079,500.4704,9088.0
2024-02-06 11:50:00,508.63,508.7,508.33,508.33,3356.0,500.5393,500.6082,500.2441,500.2441,3356.0
2024-02-06 12:00:00,508.42,508.47,506.58,507.14,6338.0,500.3327,500.3819,498.5219,499.073,6338.0
2024-02-06 12:10:00,507.18,507.3,506.47,506.83,2258.0,499.1124,499.2305,498.4137,498.7679,2258.0
2024-02-06 12:20:00,506.6,507.8,506.52,507.78,11992.0,498.5416,499.7225,498.4629,499.7028,11992.0
2024-02-06 12:30:00,507.49,507.9,507.39,507.68,3424.0,499.4174,499.8209,499.319,499.6044,3424.0
2024-02-06 12:40:00,507.93,508.38,507.67,507.97,3688.0,499.8504,500.2933,499.5946,499.8898,3688.0
2024-02-06 12:50:00,507.97,508.32,507.94,508.12,3319.0,499.8898,500.2342,499.8603,500.0374,3319.0
2024-02-06 13:00:00,507.96,508.13,507.58,507.71,4530.0,499.88,500.0473,499.506,499.6339,4530.0
2024-02-06 13:10:00,507.85,508.16,506.86,507.31,7248.0,499.7717,500.0768,498.7975,499.2403,7248.0
2024-02-06 13:20:00,507.26,507.7,507.0,507.7,7173.0,499.1911,499.6241,498.9352,499.6241,7173.0
2024-02-06 13:30:00,507.92,508.31,507.6,508.31,2495.0,499.8406,500.2244,499.5257,500.2244,2495.0
2024-02-06 13:40:00,508.31,508.85,508.17,508.72,3739.0,500.2244,500.7558,500.0866,500.6279,3739.0
2024-02-06 13:50:00,508.75,509.43,508.51,509.43,2357.0,500.6574,501.3266,500.4212,501.3266,2357.0
2024-02-06 14:00:00,509.09,509.09,508.19,508.2,3065.0,500.992,500.992,500.1063,500.1162,3065.0
2024-02-06 14:10:00,508.11,508.91,508.11,508.91,2480.0,500.0276,500.8149,500.0276,500.8149,2480.0
2024-02-06 14:20:00,508.76,509.46,508.67,508.83,6124.0,500.6672,501.3561,500.5787,500.7361,6124.0
2024-02-06 14:30:00,508.99,509.61,508.99,509.08,2413.0,500.8936,501.5037,500.8936,500.9822,2413.0
2024-02-06 14:40:00,508.95,509.26,508.75,509.16,4118.0,500.8542,501.1593,500.6574,501.0609,4118.0
2024-02-06 14:50:00,508.97,509.44,508.75,509.16,3344.0,500.8739,501.3364,500.6574,501.0609,3344.0
2024-02-06 15:00:00,509.51,509.81,509.18,509.65,4648.0,501.4053,501.7005,501.0806,501.5431,4648.0
2024-02-06 15:10:00,509.67,509.94,509.24,509.55,3464.0,501.5628,501.8285,501.1396,501.4447,3464.0
2024-02-06 15:20:00,509.46,509.66,509.03,509.23,7628.0,501.3561,501.5529,500.933,501.1298,7628.0
2024-02-06 15:30:00,509.29,509.29,508.85,508.93,4871.0,501.1888,501.1888,500.7558,500.8345,4871.0
2024-02-06 15:40:00,508.97,510.14,508.83,510.14,8283.0,500.8739,502.0253,500.7361,502.0253,8283.0
2024-02-06 15:50:00,510.09,511.58,509.99,511.38,30421.0,501.9761,503.4424,501.8777,503.2456,30421.0
2024-02-07 09:30:00,515.25,515.25,513.51,514.25,7435.0,507.054,507.054,505.3417,506.0699,7435.0
2024-02-07 09:40:00,513.7,513.7,511.63,512.73,2760.0,505.5287,505.5287,503.4916,504.5741,2760.0
2024-02-07 09:50:00,513.36,515.01,513.07,515.0,4215.0,505.1941,506.8178,504.9087,506.808,4215.0
2024-02-07 10:00:00,514.88,516.03,514.54,515.83,5171.0,506.6899,507.8216,506.3553,507.6248,5171.0
2024-02-07 10:10:00,515.26,517.51,515.13,517.2,18189.0,507.0639,509.2781,506.9359,508.973,18189.0
2024-02-07 10:20:00,516.88,517.2,515.17,516.14,5521.0,508.6581,508.973,506.9753,507.9299,5521.0
2024-02-07 10:30:00,515.86,515.86,514.95,515.47,3789.0,507.6543,507.6543,506.7588,507.2705,3789.0
2024-02-07 10:40:00,515.66,515.66,514.48,514.6,10542.0,507.4575,507.4575,506.2963,506.4143,10542.0
2024-02-07 10:50:00,514.6,514.6,512.99,512.99,16907.0,506.4143,506.4143,504.83,504.83,16907.0
2024-02-07 11:00:00,513.0,513.55,512.55,513.55,9824.0,504.8398,505.3811,504.397,505.3811,9824.0
2024-02-07 11:10:00,513.56,513.66,512.74,513.05,1998.0,505.3909,505.4893,504.5839,504.889,1998.0
2024-02-07 11:20:00,512.81,512.82,512.2,512.22,1924.0,504.6528,504.6627,504.0525,504.0722,1924.0
2024-02-07 11:30:00,512.43,512.57,512.02,512.39,1516.0,504.2789,504.4166,503.8754,504.2395,1516.0
2024-02-07 11:40:00,512.74,513.0,512.26,512.43,2541.0,504.5839,504.8398,504.1116,504.2789,2541.0
2024-02-07 11:50:00,512.53,513.11,512.3,513.01,2654.0,504.3773,504.9481,504.1509,504.8496,2654.0
2024-02-07 12:00:00,512.92,513.12,512.67,513.12,1734.0,504.7611,504.9579,504.515,504.9579,1734.0
2024-02-07 12:10:00,512.96,513.06,512.54,512.87,3825.0,504.8004,504.8988,504.3871,504.7119,3825.0
2024-02-07 12:20:00,513.04,513.04,512.37,512.47,2651.0,504.8792,504.8792,504.2198,504.3182,2651.0
2024-02-07 12:30:00,512.57,512.91,512.27,512.89,7039.0,504.4166,504.7512,504.1214,504.7316,7039.0
2024-02-07 12:40:00,512.8,514.06,512.79,514.06,7616.0,504.643,505.8829,504.6331,505.8829,7616.0
2024-02-07 12:50:00,514.25,514.49,513.61,513.83,3074.0,506.0699,506.3061,505.4401,505.6566,3074.0
2024-02-07 13:00:00,513.91,514.77,513.41,513.41,4047.0,505.7353,506.5816,505.2433,505.2433,4047.0
2024-02-07 13:10:00,513.99,514.22,513.7,514.22,1399.0,505.8141,506.0404,505.5287,506.0404,1399.0
2024-02-07 13:20:00,514.01,514.36,514.01,514.36,2738.0,505.8337,506.1782,505.8337,506.1782,2738.0
2024-02-07 13:30:00,514.6,515.35,514.59,515.33,3521.0,506.4143,507.1524,506.4045,507.1327,3521.0
2024-02-07 13:40:00,515.48,515.66,514.92,515.66,6403.0,507.2804,507.4575,506.7293,507.4575,6403.0
2024-02-07 13:50:00,515.62,516.41,515.62,516.27,1899.0,507.4181,508.1956,507.4181,508.0578,1899.0
2024-02-07 14:00:00,516.42,516.87,516.17,516.83,5487.0,508.2054,508.6482,507.9594,508.6089,5487.0
2024-02-07 14:10:00,516.82,517.0,516.41,516.41,6966.0,508.599,508.7762,508.1956,508.1956,6966.0
2024-02-07 14:20:00,516.37,516.86,516.24,516.24,2111.0,508.1562,508.6384,508.0283,508.0283,2111.0
2024-02-07 14:30:00,516.23,516.23,515.23,515.59,3994.0,508.0184,508.0184,507.0343,507.3886,3994.0
2024-02-07 14:40:00,515.5,515.88,515.36,515.88,812.0,507.3,507.674,507.1623,507.674,812.0
2024-02-07 14:50:00,515.84,515.84,515.22,515.22,3458.0,507.6346,507.6346,507.0245,507.0245,3458.0
2024-02-07 15:00:00,515.05,515.22,514.55,514.55,2698.0,506.8572,507.0245,506.3651,506.3651,2698.0
2024-02-07 15:10:00,514.7,514.84,513.88,514.02,4529.0,506.5128,506.6505,505.7058,505.8436,4529.0
2024-02-07 15:20:00,514.29,514.51,514.19,514.45,2811.0,506.1093,506.3258,506.0109,506.2667,2811.0
2024-02-07 15:30:00,514.5,514.66,513.97,514.38,4122.0,506.3159,506.4734,505.7944,506.1978,4122.0
2024-02-07 15:40:00,514.55,514.7,513.97,514.11,8646.0,506.3651,506.5128,505.7944,505.9321,8646.0
2024-02-07 15:50:00,514.06,514.36,513.27,514.23,21646.0,505.8829,506.1782,505.1055,506.0502,21646.0
2024-02-08 09:30:00,512.82,513.92,510.83,511.8,5564.0,506.1115,507.1971,504.1476,505.1049,5564.0
2024-02-08 09:40:00,511.15,511.76,510.67,510.81,2899.0,504.4634,505.0654,503.9896,504.1278,2899.0
2024-02-08 09:50:00,510.43,511.78,510.38,511.22,2429.0,503.7528,505.0851,503.7034,504.5325,2429.0
2024-02-08 10:00:00,511.23,511.47,510.63,511.4,2650.0,504.5423,504.7792,503.9502,504.7101,2650.0
2024-02-08 10:10:00,510.93,511.99,510.86,511.74,5211.0,504.2462,505.2924,504.1772,505.0456,5211.0
2024-02-08 10:20:00,511.62,511.7,511.02,511.02,2160.0,504.9272,505.0062,504.3351,504.3351,2160.0
2024-02-08 10:30:00,511.0,511.0,509.75,510.04,8224.0,504.3153,504.3153,503.0817,503.3679,8224.0
2024-02-08 10:40:00,509.99,510.39,509.72,510.38,2671.0,503.3185,503.7133,503.0521,503.7034,2671.0
2024-02-08 10:50:00,510.25,510.25,509.01,509.43,3451.0,503.5751,503.5751,502.3514,502.7659,3451.0
2024-02-08 11:00:00,509.77,509.98,509.19,509.92,3693.0,503.1014,503.3087,502.529,503.2495,3693.0
2024-02-08 11:10:00,509.83,510.98,509.83,510.69,2622.0,503.1606,504.2956,503.1606,504.0094,2622.0
2024-02-08 11:20:00,510.33,510.67,510.09,510.13,4194.0,503.6541,503.9896,503.4172,503.4567,4194.0
2024-02-08 11:30:00,510.07,511.22,510.06,511.22,4074.0,503.3975,504.5325,503.3876,504.5325,4074.0
2024-02-08 11:40:00,511.17,511.17,510.53,510.55,1609.0,504.4831,504.4831,503.8515,503.8712,1609.0
2024-02-08 11:50:00,510.56,510.97,510.48,510.92,2414.0,503.8811,504.2857,503.8021,504.2364,2414.0
2024-02-08 12:00:00,510.71,510.71,510.34,510.44,2267.0,504.0291,504.0291,503.664,503.7627,2267.0
2024-02-08 12:10:00,510.44,511.97,510.35,511.96,2723.0,503.7627,505.2726,503.6738,505.2628,2723.0
2024-02-08 12:20:00,512.25,512.4,511.82,512.37,1977.0,505.549,505.697,505.1246,505.6674,1977.0
2024-02-08 12:30:00,512.41,512.72,511.9,512.17,4749.0,505.7069,506.0128,505.2036,505.47,4749.0
2024-02-08 12:40:00,512.08,512.08,511.63,511.89,2454.0,505.3812,505.3812,504.9371,505.1937,2454.0
2024-02-08 12:50:00,511.92,512.04,511.74,511.98,1746.0,505.2233,505.3417,505.0456,505.2825,1746.0
2024-02-08 13:00:00,512.38,513.49,512.16,512.17,2630.0,505.6773,506.7728,505.4602,505.47,2630.0
2024-02-08 13:10:00,512.5,512.54,512.17,512.17,2139.0,505.7957,505.8352,505.47,505.47,2139.0
2024-02-08 13:20:00,512.1,512.51,512.09,512.51,2989.0,505.4009,505.8056,505.3911,505.8056,2989.0
2024-02-08 13:30:00,512.61,512.95,512.45,512.87,1900.0,505.9043,506.2398,505.7464,506.1609,1900.0
2024-02-08 13:40:00,512.87,513.02,512.36,512.84,1530.0,506.1609,506.3089,505.6575,506.1313,1530.0
2024-02-08 13:50:00,512.51,512.7,512.31,512.59,3148.0,505.8056,505.9931,505.6082,505.8845,3148.0
2024-02-08 14:00:00,512.51,512.73,512.36,512.64,1873.0,505.8056,506.0227,505.6575,505.9339,1873.0
2024-02-08 14:10:00,512.81,513.18,512.72,513.11,1312.0,506.1017,506.4668,506.0128,506.3977,1312.0
2024-02-08 14:20:00,513.38,513.4,513.0,513.09,5332.0,506.6642,506.6839,506.2892,506.378,5332.0
2024-02-08 14:30:00,513.14,513.26,512.97,513.24,2460.0,506.4273,506.5458,506.2596,506.526,2460.0
2024-02-08 14:40:00,513.19,513.33,512.91,512.99,2118.0,506.4767,506.6148,506.2003,506.2793,2118.0
2024-02-08 14:50:00,513.03,514.01,513.03,514.01,1590.0,506.3188,507.286,506.3188,507.286,1590.0
2024-02-08 15:00:00,514.12,514.17,513.69,513.69,2597.0,507.3945,507.4439,506.9701,506.9701,2597.0
2024-02-08 15:10:00,513.69,513.98,513.59,513.73,4144.0,506.9701,507.2563,506.8714,507.0096,4144.0
2024-02-08 15:20:00,513.83,513.98,513.55,513.83,1906.0,507.1083,507.2563,506.832,507.1083,1906.0
2024-02-08 15:30:00,513.62,513.77,513.45,513.73,5814.0,506.9011,507.0491,506.7333,507.0096,5814.0
2024-02-08 15:40:00,513.71,513.83,513.06,513.21,7893.0,506.9899,507.1083,506.3484,506.4964,7893.0
2024-02-08 15:50:00,513.39,515.59,513.39,515.51,53457.0,506.6741,508.8453,506.6741,508.7663,53457.0
2024-02-09 09:30:00,516.24,517.62,516.04,516.58,8986.0,509.4868,510.8487,509.2894,509.8223,8986.0
2024-02-09 09:40:00,516.04,516.49,515.28,516.35,6712.0,509.2894,509.7335,508.5393,509.5953,6712.0
2024-02-09 09:50:00,516.35,517.62,515.91,517.38,5432.0,509.5953,510.8487,509.1611,510.6119,5432.0
2024-02-09 10:00:00,517.4,518.4,517.23,517.33,8277.0,510.6316,511.6185,510.4638,510.5625,8277.0
2024-02-09 10:10:00,517.25,517.28,516.44,516.82,2383.0,510.4836,510.5132,509.6842,510.0592,2383.0
2024-02-09 10:20:00,516.51,516.87,516.0,516.72,6273.0,509.7533,510.1085,509.2499,509.9605,6273.0
2024-02-09 10:30:00,516.48,516.62,515.55,515.68,2668.0,509.7236,509.8618,508.8058,508.9341,2668.0
2024-02-09 10:40:00,515.93,515.93,515.1,515.11,1506.0,509.1808,509.1808,508.3617,508.3716,1506.0
2024-02-09 10:50:00,514.94,515.63,514.57,514.8,4201.0,508.2038,508.8848,507.8386,508.0656,4201.0
2024-02-09 11:00:00,514.56,515.23,514.55,515.13,6660.0,507.8288,508.49,507.8189,508.3913,6660.0
2024-02-09 11:10:00,515.02,515.41,514.84,515.19,3036.0,508.2827,508.6676,508.1051,508.4505,3036.0
2024-02-09 11:20:00,515.22,515.22,514.71,514.93,1341.0,508.4801,508.4801,507.9768,508.1939,1341.0
2024-02-09 11:30:00,514.78,514.78,514.29,514.29,2632.0,508.0459,508.0459,507.5623,507.5623,2632.0
2024-02-09 11:40:00,514.37,514.96,514.18,514.87,2645.0,507.6412,508.2235,507.4537,508.1347,2645.0
2024-02-09 11:50:00,514.69,514.78,513.99,514.15,6922.0,507.9571,508.0459,507.2662,507.4241,6922.0
2024-02-09 12:00:00,514.38,515.25,514.38,515.19,3369.0,507.6511,508.5097,507.6511,508.4505,3369.0
2024-02-09 12:10:00,515.34,515.57,515.18,515.45,5442.0,508.5986,508.8255,508.4406,508.7071,5442.0
2024-02-09 12:20:00,515.33,516.51,515.15,516.51,3596.0,508.5887,509.7533,508.411,509.7533,3596.0
2024-02-09 12:30:00,516.44,517.4,516.14,517.29,9164.0,509.6842,510.6316,509.3881,510.523,9164.0
2024-02-09 12:40:00,517.48,518.03,517.32,518.03,4755.0,510.7106,511.2534,510.5527,511.2534,4755.0
2024-02-09 12:50:00,518.12,518.21,517.8,518.11,3951.0,511.3422,511.431,511.0264,511.3323,3951.0
2024-02-09 13:00:00,518.09,518.56,517.89,518.42,3500.0,511.3126,511.7764,511.1152,511.6383,3500.0
2024-02-09 13:10:00,518.71,519.28,518.71,519.1,5653.0,511.9245,512.487,511.9245,512.3094,5653.0
2024-02-09 13:20:00,519.3,519.95,519.3,519.56,4020.0,512.5068,513.1483,512.5068,512.7634,4020.0
2024-02-09 13:30:00,519.6,519.71,518.52,518.52,3832.0,512.8028,512.9114,511.737,511.737,3832.0
2024-02-09 13:40:00,518.51,518.64,517.88,518.59,5061.0,511.7271,511.8554,511.1053,511.806,5061.0
2024-02-09 13:50:00,518.27,518.67,518.19,518.67,2100.0,511.4902,511.885,511.4113,511.885,2100.0
2024-02-09 14:00:00,518.67,519.55,518.66,519.55,5182.0,511.885,512.7535,511.8751,512.7535,5182.0
2024-02-09 14:10:00,519.4,519.75,519.39,519.47,6272.0,512.6054,512.9509,512.5956,512.6745,6272.0
2024-02-09 14:20:00,519.59,520.17,519.4,520.17,5203.0,512.793,513.3654,512.6054,513.3654,5203.0
2024-02-09 14:30:00,520.18,520.56,519.86,520.56,4195.0,513.3752,513.7503,513.0594,513.7503,4195.0
2024-02-09 14:40:00,520.79,521.38,520.63,520.73,6776.0,513.9773,514.5595,513.8194,513.918,6776.0
2024-02-09 14:50:00,520.68,520.95,520.31,520.31,5406.0,513.8687,514.1352,513.5035,513.5035,5406.0
2024-02-09 15:00:00,520.25,520.26,519.27,519.52,3372.0,513.4443,513.4542,512.4771,512.7239,3372.0
2024-02-09 15:10:00,519.51,520.56,519.51,520.56,7906.0,512.714,513.7503,512.714,513.7503,7906.0
2024-02-09 15:20:00,520.57,520.63,519.99,520.32,7243.0,513.7601,513.8194,513.1877,513.5134,7243.0
2024-02-09 15:30:00,520.33,521.5,520.26,521.25,28042.0,513.5233,514.678,513.4542,514.4312,28042.0
2024-02-09 15:40:00,521.19,521.48,520.2,520.2,11900.0,514.372,514.6582,513.395,513.395,11900.0
2024-02-09 15:50:00,520.2,521.48,520.19,521.46,27757.0,513.395,514.6582,513.3851,514.6385,27757.0
2024-02-12 09:30:00,519.05,521.37,519.05,520.36,14492.0,512.26,514.5497,512.26,513.5529,14492.0
2024-02-12 09:40:00,520.98,521.12,518.28,519.98,11705.0,514.1648,514.3029,511.5001,513.1779,11705.0
2024-02-12 09:50:00,520.38,521.0,518.8,519.38,11110.0,513.5726,514.1845,512.0133,512.5857,11110.0
2024-02-12 10:00:00,519.43,519.86,518.72,519.06,6288.0,512.6351,513.0594,511.9343,512.2699,6288.0
2024-02-12 10:10:00,518.95,520.27,518.83,519.9,8818.0,512.1613,513.4641,512.0429,513.0989,8818.0
2024-02-12 10:20:00,520.26,520.89,520.07,520.88,815.0,513.4542,514.076,513.2667,514.0661,815.0
2024-02-12 10:30:00,521.04,521.29,520.57,520.57,3634.0,514.224,514.4707,513.7601,513.7601,3634.0
2024-02-12 10:40:00,520.83,520.83,519.39,519.69,4600.0,514.0167,514.0167,512.5956,512.8917,4600.0
2024-02-12 10:50:00,519.51,519.67,519.0,519.53,2654.0,512.714,512.8719,512.2107,512.7337,2654.0
2024-02-12 11:00:00,519.43,519.63,519.01,519.58,1922.0,512.6351,512.8324,512.2205,512.7831,1922.0
2024-02-12 11:10:00,519.63,519.63,518.99,519.31,3204.0,512.8324,512.8324,512.2008,512.5166,3204.0
2024-02-12 11:20:00,519.31,519.99,519.3,519.92,1483.0,512.5166,513.1877,512.5068,513.1186,1483.0
2024-02-12 11:30:00,519.8,520.36,519.8,520.3,1100.0,513.0002,513.5529,513.0002,513.4937,1100.0
2024-02-12 11:40:00,519.91,519.91,518.69,519.56,8839.0,513.1088,513.1088,511.9047,512.7634,8839.0
2024-02-12 11:50:00,519.32,519.32,519.04,519.28,600.0,512.5265,512.5265,512.2502,512.487,600.0
2024-02-12 12:00:00,519.25,519.49,518.84,519.01,5220.0,512.4574,512.6943,512.0528,512.2205,5220.0
2024-02-12 12:10:00,519.27,519.75,519.04,519.75,1878.0,512.4771,512.9509,512.2502,512.9509,1878.0
2024-02-12 12:20:00,519.53,519.79,519.32,519.56,2057.0,512.7337,512.9903,512.5265,512.7634,2057.0
2024-02-12 12:30:00,519.44,519.72,519.2,519.2,804.0,512.6449,512.9213,512.4081,512.4081,804.0
2024-02-12 12:40:00,519.09,519.85,518.86,519.65,3575.0,512.2995,513.0496,512.0725,512.8522,3575.0
2024-02-12 12:50:00,519.6,519.67,518.91,519.67,2916.0,512.8028,512.8719,512.1219,512.8719,2916.0
2024-02-12 13:00:00,519.74,519.87,519.46,519.87,1329.0,512.941,513.0693,512.6647,513.0693,1329.0
2024-02-12 13:10:00,520.04,520.34,519.96,519.99,2187.0,513.2371,513.5331,513.1581,513.1877,2187.0
2024-02-12 13:20:00,520.0,520.15,519.32,519.33,3088.0,513.1976,513.3456,512.5265,512.5364,3088.0
2024-02-12 13:30:00,519.55,520.56,519.53,519.83,3542.0,512.7535,513.7503,512.7337,513.0298,3542.0
2024-02-12 13:40:00,520.02,520.69,519.89,520.27,5027.0,513.2173,513.8786,513.089,513.4641,5027.0
2024-02-12 13:50:00,520.13,520.18,519.71,519.84,2698.0,513.3259,513.3752,512.9114,513.0397,2698.0
2024-02-12 14:00:00,519.71,519.78,519.27,519.27,1849.0,512.9114,512.9805,512.4771,512.4771,1849.0
2024-02-12 14:10:00,519.1,519.57,517.06,517.06,7926.0,512.3094,512.7732,510.2961,510.2961,7926.0
2024-02-12 14:20:00,517.08,517.73,517.03,517.05,4406.0,510.3158,510.9573,510.2664,510.2862,4406.0
2024-02-12 14:30:00,516.82,517.56,516.82,517.07,4485.0,510.0592,510.7895,510.0592,510.3059,4485.0
2024-02-12 14:40:00,516.79,517.32,516.79,517.07,3116.0,510.0296,510.5527,510.0296,510.3059,3116.0
2024-02-12 14:50:00,516.94,517.41,516.94,517.37,3030.0,510.1776,510.6415,510.1776,510.602,3030.0
2024-02-12 15:00:00,517.47,517.66,517.43,517.54,3518.0,510.7007,510.8882,510.6612,510.7698,3518.0
2024-02-12 15:10:00,517.59,517.99,517.37,517.99,4691.0,510.8191,511.2139,510.602,511.2139,4691.0
2024-02-12 15:20:00,517.89,518.06,517.68,517.86,5641.0,511.1152,511.283,510.9079,511.0856,5641.0
2024-02-12 15:30:00,518.08,518.25,517.93,517.93,3941.0,511.3027,511.4705,511.1547,511.1547,3941.0
2024-02-12 15:40:00,517.94,518.7,517.89,518.57,9651.0,511.1645,511.9146,511.1152,511.7863,9651.0
2024-02-12 15:50:00,518.7,519.37,517.98,518.41,33103.0,511.9146,512.5758,511.204,511.6284,33103.0
2024-02-13 09:30:00,510.0,511.7,506.69,509.88,13872.0,503.3284,505.0062,500.0617,503.21,13872.0
2024-02-13 09:40:00,509.61,510.02,508.41,508.93,8147.0,502.9435,503.3481,501.7592,502.2724,8147.0
2024-02-13 09:50:00,508.47,508.47,507.0,507.1,5069.0,501.8184,501.8184,500.3677,500.4663,5069.0
2024-02-13 10:00:00,506.66,506.67,505.9,506.02,2483.0,500.0321,500.042,499.282,499.4005,2483.0
2024-02-13 10:10:00,506.5,506.96,505.67,506.47,5512.0,499.8742,500.3282,499.0551,499.8446,5512.0
2024-02-13 10:20:00,506.64,508.23,506.62,508.23,3258.0,500.0124,501.5816,499.9926,501.5816,3258.0
2024-02-13 10:30:00,508.85,508.85,507.62,508.4,8118.0,502.1935,502.1935,500.9795,501.7493,8118.0
2024-02-13 10:40:00,508.75,509.91,508.75,509.56,3131.0,502.0948,503.2396,502.0948,502.8942,3131.0
2024-02-13 10:50:00,509.7,510.32,509.09,509.1,3426.0,503.0323,503.6442,502.4303,502.4402,3426.0
2024-02-13 11:00:00,509.4,510.75,509.29,510.65,4355.0,502.7363,504.0686,502.6277,503.9699,4355.0
2024-02-13 11:10:00,511.17,512.46,511.16,512.46,1421.0,504.4831,505.7562,504.4732,505.7562,1421.0
2024-02-13 11:20:00,512.5,513.23,512.5,512.95,3066.0,505.7957,506.5162,505.7957,506.2398,3066.0
2024-02-13 11:30:00,513.0,513.27,512.46,512.6,2095.0,506.2892,506.5556,505.7562,505.8944,2095.0
2024-02-13 11:40:00,512.61,513.11,512.34,512.73,5206.0,505.9043,506.3977,505.6378,506.0227,5206.0
2024-02-13 11:50:00,513.08,513.09,511.89,512.48,12260.0,506.3681,506.378,505.1937,505.776,12260.0
2024-02-13 12:00:00,512.23,512.49,511.73,512.4,4244.0,505.5292,505.7858,505.0358,505.697,4244.0
2024-02-13 12:10:00,512.4,512.62,511.82,512.47,4109.0,505.697,505.9141,505.1246,505.7661,4109.0
2024-02-13 12:20:00,512.75,512.81,511.41,511.71,4470.0,506.0424,506.1017,504.72,505.016,4470.0
2024-02-13 12:30:00,511.91,512.43,511.91,512.43,2069.0,505.2134,505.7266,505.2134,505.7266,2069.0
2024-02-13 12:40:00,512.43,513.0,512.25,512.25,5794.0,505.7266,506.2892,505.549,505.549,5794.0
2024-02-13 12:50:00,512.1,512.32,511.64,511.64,2331.0,505.4009,505.6181,504.947,504.947,2331.0
2024-02-13 13:00:00,511.48,511.48,510.86,511.09,2930.0,504.7891,504.7891,504.1772,504.4042,2930.0
2024-02-13 13:10:00,511.16,512.05,511.16,511.45,4358.0,504.4732,505.3516,504.4732,504.7594,4358.0
2024-02-13 13:20:00,511.54,512.33,511.54,512.33,3403.0,504.8483,505.6279,504.8483,505.6279,3403.0
2024-02-13 13:30:00,512.13,512.43,511.96,512.43,4895.0,505.4305,505.7266,505.2628,505.7266,4895.0
2024-02-13 13:40:00,512.53,512.53,512.22,512.47,1592.0,505.8253,505.8253,505.5194,505.7661,1592.0
2024-02-13 13:50:00,512.25,513.18,512.25,513.18,4871.0,505.549,506.4668,505.549,506.4668,4871.0
2024-02-13 14:00:00,512.79,512.91,510.94,510.95,8298.0,506.0819,506.2003,504.2561,504.266,8298.0
2024-02-13 14:10:00,511.19,511.19,509.15,509.19,12192.0,504.5028,504.5028,502.4895,502.529,12192.0
2024-02-13 14:20:00,509.32,509.76,509.11,509.32,12825.0,502.6573,503.0916,502.4501,502.6573,12825.0
2024-02-13 14:30:00,509.3,510.49,509.18,510.31,3814.0,502.6376,503.812,502.5191,503.6344,3814.0
2024-02-13 14:40:00,510.41,510.58,508.76,508.8,2174.0,503.733,503.9008,502.1046,502.1441,2174.0
2024-02-13 14:50:00,508.9,509.0,508.44,508.6,6133.0,502.2428,502.3415,501.7888,501.9467,6133.0
2024-02-13 15:00:00,508.66,508.9,507.96,508.76,5579.0,502.0059,502.2428,501.3151,502.1046,5579.0
2024-02-13 15:10:00,508.67,508.88,507.89,507.9,4896.0,502.0158,502.2231,501.246,501.2559,4896.0
2024-02-13 15:20:00,507.75,508.95,507.67,508.87,3736.0,501.1078,502.2921,501.0289,502.2132,3736.0
2024-02-13 15:30:00,508.88,509.16,508.6,508.65,16302.0,502.2231,502.4994,501.9467,501.9961,16302.0
2024-02-13 15:40:00,508.65,510.1,508.27,509.94,18689.0,501.9961,503.4271,501.621,503.2692,18689.0
2024-02-13 15:50:00,509.97,511.91,508.98,511.87,30354.0,503.2988,505.2134,502.3218,505.1739,30354.0
2024-02-14 09:30:00,519.76,522.16,518.27,518.36,16385.0,512.9607,515.3293,511.4902,511.579,16385.0
2024-02-14 09:40:00,518.46,521.87,518.46,520.86,4053.0,511.6777,515.0431,511.6777,514.0463,4053.0
2024-02-14 09:50:00,521.07,523.5,521.07,523.5,7338.0,514.2536,516.6518,514.2536,516.6518,7338.0
2024-02-14 10:00:00,523.91,524.23,521.82,522.74,19618.0,517.0564,517.3723,514.9938,515.9018,19618.0
2024-02-14 10:10:00,523.0,524.72,522.99,524.15,9888.0,516.1584,517.8559,516.1485,517.2933,9888.0
2024-02-14 10:20:00,524.33,524.67,523.85,523.98,4373.0,517.471,517.8065,516.9972,517.1255,4373.0
2024-02-14 10:30:00,523.86,524.25,522.93,522.93,6302.0,517.0071,517.392,516.0893,516.0893,6302.0
2024-02-14 10:40:00,521.98,522.59,521.21,522.15,5472.0,515.1517,515.7537,514.3918,515.3195,5472.0
2024-02-14 10:50:00,522.28,522.51,521.44,521.66,2946.0,515.4478,515.6748,514.6188,514.8359,2946.0
2024-02-14 11:00:00,521.72,521.72,520.76,521.13,8106.0,514.8951,514.8951,513.9477,514.3128,8106.0
2024-02-14 11:10:00,520.85,521.5,520.71,521.23,3792.0,514.0365,514.678,513.8983,514.4115,3792.0
2024-02-14 11:20:00,521.13,521.38,520.05,520.15,13108.0,514.3128,514.5595,513.2469,513.3456,13108.0
2024-02-14 11:30:00,520.15,520.5,520.15,520.22,4223.0,513.3456,513.6911,513.3456,513.4147,4223.0
2024-02-14 11:40:00,520.53,520.67,520.05,520.67,6040.0,513.7207,513.8588,513.2469,513.8588,6040.0
2024-02-14 11:50:00,520.97,521.61,520.97,521.21,2595.0,514.1549,514.7865,514.1549,514.3918,2595.0
2024-02-14 12:00:00,521.32,521.6,520.8,521.6,4031.0,514.5003,514.7767,513.9871,514.7767,4031.0
2024-02-14 12:10:00,521.95,523.2,521.95,522.73,3170.0,515.1221,516.3557,515.1221,515.8919,3170.0
2024-02-14 12:20:00,523.38,523.55,522.82,523.45,10003.0,516.5334,516.7012,515.9807,516.6025,10003.0
2024-02-14 12:30:00,523.71,523.94,523.62,523.76,3116.0,516.8591,517.0861,516.7702,516.9084,3116.0
2024-02-14 12:40:00,523.62,524.08,523.47,523.72,5058.0,516.7702,517.2242,516.6222,516.8689,5058.0
2024-02-14 12:50:00,523.88,524.19,523.63,524.19,2500.0,517.0268,517.3328,516.7801,517.3328,2500.0
2024-02-14 13:00:00,524.16,524.97,524.04,524.38,5736.0,517.3032,518.1026,517.1847,517.5203,5736.0
2024-02-14 13:10:00,524.03,524.03,522.75,522.82,3914.0,517.1749,517.1749,515.9116,515.9807,3914.0
2024-02-14 13:20:00,522.5,522.78,522.15,522.43,2636.0,515.6649,515.9412,515.3195,515.5958,2636.0
2024-02-14 13:30:00,522.65,523.43,522.44,523.14,4328.0,515.8129,516.5827,515.6057,516.2965,4328.0
2024-02-14 13:40:00,523.19,523.75,523.09,523.44,2981.0,516.3459,516.8985,516.2472,516.5926,2981.0
2024-02-14 13:50:00,523.36,523.46,522.44,522.65,24593.0,516.5136,516.6123,515.6057,515.8129,24593.0
2024-02-14 14:00:00,522.8,523.11,522.04,522.32,5661.0,515.961,516.2669,515.2109,515.4872,5661.0
2024-02-14 14:10:00,522.3,523.81,522.29,523.4,4158.0,515.4675,516.9578,515.4576,516.5531,4158.0
2024-02-14 14:20:00,523.11,524.62,523.11,524.62,1635.0,516.2669,517.7572,516.2669,517.7572,1635.0
2024-02-14 14:30:00,525.0,525.36,524.64,525.04,7767.0,518.1322,518.4875,517.7769,518.1717,7767.0
2024-02-14 14:40:00,524.99,525.12,523.69,524.18,10384.0,518.1223,518.2506,516.8393,517.3229,10384.0
2024-02-14 14:50:00,523.75,523.96,523.5,523.59,3449.0,516.8985,517.1058,516.6518,516.7406,3449.0
2024-02-14 15:00:00,523.59,523.99,522.87,523.83,7062.0,516.7406,517.1354,516.0301,516.9775,7062.0
2024-02-14 15:10:00,523.84,523.93,523.11,523.11,6893.0,516.9874,517.0762,516.2669,516.2669,6893.0
2024-02-14 15:20:00,523.11,523.93,523.08,523.63,11252.0,516.2669,517.0762,516.2373,516.7801,11252.0
2024-02-14 15:30:00,523.47,523.47,521.99,522.39,4682.0,516.6222,516.6222,515.1616,515.5563,4682.0
2024-02-14 15:40:00,522.49,522.49,521.85,522.32,4813.0,515.655,515.655,515.0234,515.4872,4813.0
2024-02-14 15:50:00,522.39,522.51,521.69,521.8,27810.0,515.5563,515.6748,514.8655,514.974,27810.0
2024-02-15 09:30:00,523.71,526.07,523.71,525.12,6555.0,516.8591,519.1882,516.8591,518.2506,6555.0
2024-02-15 09:40:00,525.25,527.06,525.03,525.24,5394.0,518.3789,520.1652,518.1618,518.369,5394.0
2024-02-15 09:50:00,524.01,524.8,522.08,523.08,3961.0,517.1551,517.9348,515.2504,516.2373,3961.0
2024-02-15 10:00:00,522.55,523.06,521.89,522.43,2447.0,515.7142,516.2176,515.0629,515.5958,2447.0
2024-02-15 10:10:00,522.92,522.97,522.07,522.36,3266.0,516.0794,516.1287,515.2405,515.5267,3266.0
2024-02-15 10:20:00,522.81,523.19,520.89,520.89,3120.0,515.9708,516.3459,514.076,514.076,3120.0
2024-02-15 10:30:00,521.1,521.76,520.6,520.9,3718.0,514.2832,514.9346,513.7897,514.0858,3718.0
2024-02-15 10:40:00,521.43,522.12,520.95,521.8,1580.0,514.6089,515.2899,514.1352,514.974,1580.0
2024-02-15 10:50:00,521.96,522.61,521.75,521.75,1805.0,515.132,515.7735,514.9247,514.9247,1805.0
2024-02-15 11:00:00,522.06,522.06,520.7,520.7,764.0,515.2306,515.2306,513.8884,513.8884,764.0
2024-02-15 11:10:00,521.24,522.66,521.24,522.52,5164.0,514.4214,515.8228,514.4214,515.6846,5164.0
2024-02-15 11:20:00,522.01,522.26,522.0,522.26,400.0,515.1813,515.428,515.1714,515.428,400.0
2024-02-15 11:30:00,522.27,522.98,521.95,522.98,2047.0,515.4379,516.1386,515.1221,516.1386,2047.0
2024-02-15 11:40:00,522.98,523.18,522.7,522.7,9953.0,516.1386,516.336,515.8623,515.8623,9953.0
2024-02-15 11:50:00,522.81,522.81,521.51,521.78,7407.0,515.9708,515.9708,514.6878,514.9543,7407.0
2024-02-15 12:00:00,521.96,521.96,521.46,521.87,3690.0,515.132,515.132,514.6385,515.0431,3690.0
2024-02-15 12:10:00,521.89,522.19,521.79,522.19,6019.0,515.0629,515.3589,514.9642,515.3589,6019.0
2024-02-15 12:20:00,522.6,522.63,521.61,521.76,4152.0,515.7636,515.7932,514.7865,514.9346,4152.0
2024-02-15 12:30:00,521.61,521.61,521.18,521.19,1706.0,514.7865,514.7865,514.3622,514.372,1706.0
2024-02-15 12:40:00,521.19,521.47,520.49,520.61,10152.0,514.372,514.6484,513.6812,513.7996,10152.0
2024-02-15 12:50:00,520.75,520.95,520.13,520.13,2515.0,513.9378,514.1352,513.3259,513.3259,2515.0
2024-02-15 13:00:00,520.47,521.67,520.47,521.63,6338.0,513.6614,514.8457,513.6614,514.8063,6338.0
2024-02-15 13:10:00,521.69,522.01,521.58,521.81,5755.0,514.8655,515.1813,514.7569,514.9839,5755.0
2024-02-15 13:20:00,521.84,522.22,521.46,522.05,5011.0,515.0135,515.3886,514.6385,515.2208,5011.0
2024-02-15 13:30:00,522.31,522.33,521.98,522.24,3687.0,515.4774,515.4971,515.1517,515.4083,3687.0
2024-02-15 13:40:00,522.26,523.13,522.23,523.02,4800.0,515.428,516.2867,515.3984,516.1781,4800.0
2024-02-15 13:50:00,523.08,523.77,523.07,523.72,2031.0,516.2373,516.9183,516.2274,516.8689,2031.0
2024-02-15 14:00:00,523.85,524.43,523.84,524.42,2862.0,516.9972,517.5696,516.9874,517.5598,2862.0
2024-02-15 14:10:00,524.14,524.32,523.47,523.51,7011.0,517.2834,517.4611,516.6222,516.6617,7011.0
2024-02-15 14:20:00,523.41,523.52,522.81,523.04,5120.0,516.563,516.6715,515.9708,516.1978,5120.0
2024-02-15 14:30:00,523.02,523.36,522.82,523.33,8606.0,516.1781,516.5136,515.9807,516.484,8606.0
2024-02-15 14:40:00,523.25,523.26,522.86,522.92,15919.0,516.4051,516.415,516.0202,516.0794,15919.0
2024-02-15 14:50:00,522.99,523.37,522.7,523.22,13611.0,516.1485,516.5235,515.8623,516.3755,13611.0
2024-02-15 15:00:00,523.22,523.43,522.64,522.85,10192.0,516.3755,516.5827,515.8031,516.0103,10192.0
2024-02-15 15:10:00,522.93,524.27,522.93,523.96,8889.0,516.0893,517.4117,516.0893,517.1058,8889.0
2024-02-15 15:20:00,524.02,524.41,523.21,523.83,7935.0,517.165,517.5499,516.3656,516.9775,7935.0
2024-02-15 15:30:00,523.83,524.08,522.93,523.28,16163.0,516.9775,517.2242,516.0893,516.4347,16163.0
2024-02-15 15:40:00,523.15,523.42,521.7,521.71,20018.0,516.3064,516.5729,514.8754,514.8852,20018.0
2024-02-15 15:50:00,521.88,523.01,521.8,521.83,46789.0,515.053,516.1682,514.974,515.0037,46789.0
2024-02-16 09:30:00,524.03,524.85,522.37,523.47,25348.0,517.1749,517.9842,515.5366,516.6222,25348.0
2024-02-16 09:40:00,523.49,523.49,521.97,522.4,4716.0,516.6419,516.6419,515.1418,515.5662,4716.0
2024-02-16 09:50:00,522.19,523.21,522.18,522.6,12193.0,515.3589,516.3656,515.3491,515.7636,12193.0
2024-02-16 10:00:00,522.57,526.39,522.57,526.39,8162.0,515.734,519.504,515.734,519.504,8162.0
2024-02-16 10:10:00,526.7,527.43,525.99,526.08,13061.0,519.8099,520.5304,519.1092,519.1981,13061.0
2024-02-16 10:20:00,526.08,526.69,525.55,526.32,5074.0,519.1981,519.8001,518.675,519.4349,5074.0
2024-02-16 10:30:00,526.71,526.87,525.4,525.77,5271.0,519.8198,519.9777,518.527,518.8921,5271.0
2024-02-16 10:40:00,525.86,526.98,525.85,526.58,4072.0,518.9809,520.0863,518.9711,519.6915,4072.0
2024-02-16 10:50:00,526.33,526.33,525.08,525.08,1850.0,519.4448,519.4448,518.2111,518.2111,1850.0
2024-02-16 11:00:00,524.75,524.86,524.02,524.43,3370.0,517.8855,517.994,517.165,517.5696,3370.0
2024-02-16 11:10:00,524.89,524.9,524.42,524.44,2033.0,518.0236,518.0335,517.5598,517.5795,2033.0
2024-02-16 11:20:00,525.06,525.96,525.05,525.96,1966.0,518.1914,519.0796,518.1815,519.0796,1966.0
2024-02-16 11:30:00,526.06,526.06,525.35,525.37,2099.0,519.1783,519.1783,518.4776,518.4973,2099.0
2024-02-16 11:40:00,525.69,526.48,525.32,525.45,4315.0,518.8132,519.5928,518.448,518.5763,4315.0
2024-02-16 11:50:00,525.45,526.07,525.3,525.39,4415.0,518.5763,519.1882,518.4283,518.5171,4415.0
2024-02-16 12:00:00,525.62,525.62,525.28,525.28,1578.0,518.7441,518.7441,518.4085,518.4085,1578.0
2024-02-16 12:10:00,525.61,525.62,525.05,525.5,5417.0,518.7342,518.7441,518.1815,518.6256,5417.0
2024-02-16 12:20:00,525.7,526.51,525.7,526.41,626.0,518.823,519.6224,518.823,519.5237,626.0
2024-02-16 12:30:00,526.63,526.77,526.23,526.23,2018.0,519.7409,519.879,519.3461,519.3461,2018.0
2024-02-16 12:40:00,526.11,526.8,526.1,526.35,1300.0,519.2277,519.9086,519.2178,519.4645,1300.0
2024-02-16 12:50:00,526.02,526.09,525.26,525.26,2089.0,519.1388,519.2079,518.3888,518.3888,2089.0
2024-02-16 13:00:00,525.03,525.04,524.18,524.42,1300.0,518.1618,518.1717,517.3229,517.5598,1300.0
2024-02-16 13:10:00,524.55,524.95,524.34,524.73,2325.0,517.6881,518.0828,517.4808,517.8657,2325.0
2024-02-16 13:20:00,524.88,526.12,524.88,525.84,800.0,518.0138,519.2375,518.0138,518.9612,800.0
2024-02-16 13:30:00,525.89,526.3,525.89,526.3,1404.0,519.0105,519.4152,519.0105,519.4152,1404.0
2024-02-16 13:40:00,526.29,526.83,526.29,526.29,2644.0,519.4053,519.9382,519.4053,519.4053,2644.0
2024-02-16 13:50:00,526.43,526.63,526.19,526.3,2130.0,519.5435,519.7409,519.3066,519.4152,2130.0
2024-02-16 14:00:00,526.81,527.15,526.58,526.84,2585.0,519.9185,520.2541,519.6915,519.9481,2585.0
2024-02-16 14:10:00,526.69,526.73,526.09,526.44,6957.0,519.8001,519.8396,519.2079,519.5534,6957.0
2024-02-16 14:20:00,526.2,526.29,525.82,525.88,2225.0,519.3165,519.4053,518.9415,519.0007,2225.0
2024-02-16 14:30:00,525.69,525.69,524.74,525.23,2826.0,518.8132,518.8132,517.8756,518.3592,2826.0
2024-02-16 14:40:00,525.07,525.07,522.4,522.71,1948.0,518.2013,518.2013,515.5662,515.8721,1948.0
2024-02-16 14:50:00,522.66,523.14,522.5,522.82,4909.0,515.8228,516.2965,515.6649,515.9807,4909.0
2024-02-16 15:00:00,522.74,522.91,522.24,522.39,2922.0,515.9018,516.0695,515.4083,515.5563,2922.0
2024-02-16 15:10:00,522.2,522.99,522.09,522.71,3395.0,515.3688,516.1485,515.2603,515.8721,3395.0
2024-02-16 15:20:00,523.04,523.59,522.69,523.33,3792.0,516.1978,516.7406,515.8524,516.484,3792.0
2024-02-16 15:30:00,523.4,523.4,522.22,522.23,8610.0,516.5531,516.5531,515.3886,515.3984,8610.0
2024-02-16 15:40:00,522.35,522.35,520.29,520.3,17931.0,515.5169,515.5169,513.4838,513.4937,17931.0
2024-02-16 15:50:00,520.36,521.3,520.0,520.06,52546.0,513.5529,514.4806,513.1976,513.2568,52546.0
2024-02-20 09:30:00,516.33,519.11,514.11,516.86,30744.0,509.5756,512.3192,507.3846,510.0987,30744.0
2024-02-20 09:40:00,516.2,516.85,515.46,515.84,2618.0,509.4473,510.0888,508.717,509.092,2618.0
2024-02-20 09:50:00,516.67,517.2,515.66,515.93,2687.0,509.9112,510.4342,508.9144,509.1808,2687.0
2024-02-20 10:00:00,516.09,516.69,515.47,516.62,2199.0,509.3387,509.9309,508.7269,509.8618,2199.0
2024-02-20 10:10:00,516.3,516.61,514.21,514.24,14514.0,509.546,509.8519,507.4833,507.5129,14514.0
2024-02-20 10:20:00,515.03,515.4,514.46,514.71,9242.0,508.2926,508.6578,507.7301,507.9768,9242.0
2024-02-20 10:30:00,514.65,515.21,514.13,514.83,6707.0,507.9176,508.4703,507.4044,508.0952,6707.0
2024-02-20 10:40:00,514.47,515.53,514.47,515.02,7521.0,507.7399,508.7861,507.7399,508.2827,7521.0
2024-02-20 10:50:00,515.03,517.19,515.03,517.13,24769.0,508.2926,510.4244,508.2926,510.3651,24769.0
2024-02-20 11:00:00,517.17,517.3,515.93,516.68,4058.0,510.4046,510.5329,509.1808,509.921,4058.0
2024-02-20 11:10:00,516.47,516.48,515.96,516.22,3229.0,509.7138,509.7236,509.2104,509.467,3229.0
2024-02-20 11:20:00,516.24,516.63,516.08,516.53,3833.0,509.4868,509.8717,509.3289,509.773,3833.0
2024-02-20 11:30:00,516.83,516.88,516.19,516.43,4869.0,510.0691,510.1184,509.4374,509.6743,4869.0
2024-02-20 11:40:00,516.43,516.61,515.72,515.72,4839.0,509.6743,509.8519,508.9736,508.9736,4839.0
2024-02-20 11:50:00,515.55,515.97,515.55,515.64,5436.0,508.8058,509.2203,508.8058,508.8946,5436.0
2024-02-20 12:00:00,515.63,515.63,514.15,514.43,7199.0,508.8848,508.8848,507.4241,507.7005,7199.0
2024-02-20 12:10:00,514.63,515.1,514.54,514.72,10857.0,507.8978,508.3617,507.809,507.9867,10857.0
2024-02-20 12:20:00,514.75,514.95,513.05,514.12,10940.0,508.0163,508.2137,506.3385,507.3945,10940.0
2024-02-20 12:30:00,514.17,514.65,513.24,513.25,4097.0,507.4439,507.9176,506.526,506.5359,4097.0
2024-02-20 12:40:00,513.24,515.33,513.23,514.98,7748.0,506.526,508.5887,506.5162,508.2433,7748.0
2024-02-20 12:50:00,514.85,514.95,514.66,514.84,5553.0,508.115,508.2137,507.9275,508.1051,5553.0
2024-02-20 13:00:00,514.7,514.93,514.27,514.45,5130.0,507.9669,508.1939,507.5426,507.7202,5130.0
2024-02-20 13:10:00,514.45,515.5,514.45,515.5,7312.0,507.7202,508.7565,507.7202,508.7565,7312.0
2024-02-20 13:20:00,515.5,515.58,514.82,514.85,2210.0,508.7565,508.8354,508.0854,508.115,2210.0
2024-02-20 13:30:00,514.62,514.99,514.45,514.99,3226.0,507.888,508.2531,507.7202,508.2531,3226.0
2024-02-20 13:40:00,515.1,515.94,515.09,515.82,3904.0,508.3617,509.1907,508.3518,509.0723,3904.0
2024-02-20 13:50:00,515.83,516.3,515.82,516.1,3048.0,509.0821,509.546,509.0723,509.3486,3048.0
2024-02-20 14:00:00,516.39,517.14,516.39,517.05,4167.0,509.6348,510.375,509.6348,510.2862,4167.0
2024-02-20 14:10:00,516.84,517.0,516.34,516.4,3201.0,510.0789,510.2368,509.5855,509.6447,3201.0
2024-02-20 14:20:00,517.33,518.23,516.81,518.06,6916.0,510.5625,511.4508,510.0493,511.283,6916.0
2024-02-20 14:30:00,518.19,519.17,518.13,518.96,7339.0,511.4113,512.3785,511.3521,512.1712,7339.0
2024-02-20 14:40:00,518.83,519.92,518.82,519.73,4868.0,512.0429,513.1186,512.033,512.9311,4868.0
2024-02-20 14:50:00,520.19,521.06,519.9,521.06,7414.0,513.3851,514.2437,513.0989,514.2437,7414.0
2024-02-20 15:00:00,521.06,521.06,519.35,519.36,4283.0,514.2437,514.2437,512.5561,512.566,4283.0
2024-02-20 15:10:00,519.3,519.83,519.29,519.49,3548.0,512.5068,513.0298,512.4969,512.6943,3548.0
2024-02-20 15:20:00,519.54,520.25,519.54,520.22,3748.0,512.7436,513.4443,512.7436,513.4147,3748.0
2024-02-20 15:30:00,520.04,520.06,517.74,518.05,6818.0,513.2371,513.2568,510.9672,511.2731,6818.0
2024-02-20 15:40:00,518.05,518.52,517.76,517.86,6465.0,511.2731,511.737,510.9869,511.0856,6465.0
2024-02-20 15:50:00,518.02,519.92,517.65,519.92,32735.0,511.2435,513.1186,510.8783,513.1186,32735.0
2024-02-21 09:30:00,522.19,523.1,520.88,522.36,9910.0,515.3589,516.257,514.0661,515.5267,9910.0
2024-02-21 09:40:00,522.35,522.35,520.4,520.4,2652.0,515.5169,515.5169,513.5924,513.5924,2652.0
2024-02-21 09:50:00,519.68,522.0,519.68,521.6,4434.0,512.8818,515.1714,512.8818,514.7767,4434.0
2024-02-21 10:00:00,521.77,522.54,521.51,521.73,3229.0,514.9444,515.7044,514.6878,514.905,3229.0
2024-02-21 10:10:00,521.38,522.11,521.38,521.67,16515.0,514.5595,515.28,514.5595,514.8457,16515.0
2024-02-21 10:20:00,521.87,522.95,521.62,522.36,15010.0,515.0431,516.109,514.7964,515.5267,15010.0
2024-02-21 10:30:00,521.97,522.37,521.17,521.62,4249.0,515.1418,515.5366,514.3523,514.7964,4249.0
2024-02-21 10:40:00,521.59,521.91,521.35,521.91,2944.0,514.7668,515.0826,514.5299,515.0826,2944.0
2024-02-21 10:50:00,521.94,522.01,521.3,521.78,10688.0,515.1122,515.1813,514.4806,514.9543,10688.0
2024-02-21 11:00:00,521.62,521.72,521.07,521.61,2341.0,514.7964,514.8951,514.2536,514.7865,2341.0
2024-02-21 11:10:00,521.62,521.63,521.36,521.5,2048.0,514.7964,514.8063,514.5398,514.678,2048.0
2024-02-21 11:20:00,521.25,521.99,521.05,521.48,5402.0,514.4312,515.1616,514.2339,514.6582,5402.0
2024-02-21 11:30:00,521.22,521.22,520.25,520.25,500.0,514.4016,514.4016,513.4443,513.4443,500.0
2024-02-21 11:40:00,520.0,520.32,519.83,520.2,900.0,513.1976,513.5134,513.0298,513.395,900.0
2024-02-21 11:50:00,519.84,520.42,519.84,519.99,2597.0,513.0397,513.6121,513.0397,513.1877,2597.0
2024-02-21 12:00:00,520.14,520.14,519.07,519.24,3660.0,513.3358,513.3358,512.2798,512.4475,3660.0
2024-02-21 12:10:00,519.5,519.64,519.21,519.63,1518.0,512.7041,512.8423,512.4179,512.8324,1518.0
2024-02-21 12:20:00,519.77,520.29,519.77,519.8,2027.0,512.9706,513.4838,512.9706,513.0002,2027.0
2024-02-21 12:30:00,520.22,520.4,519.81,520.39,2692.0,513.4147,513.5924,513.0101,513.5825,2692.0
2024-02-21 12:40:00,520.44,520.64,519.95,520.59,2552.0,513.6318,513.8292,513.1483,513.7799,2552.0
2024-02-21 12:50:00,520.69,521.41,520.66,521.16,1808.0,513.8786,514.5892,513.849,514.3424,1808.0
2024-02-21 13:00:00,521.52,521.52,519.77,520.73,3869.0,514.6977,514.6977,512.9706,513.918,3869.0
2024-02-21 13:10:00,520.91,521.45,520.74,521.04,1193.0,514.0957,514.6286,513.9279,514.224,1193.0
2024-02-21 13:20:00,520.96,521.26,520.14,520.18,5090.0,514.145,514.4411,513.3358,513.3752,5090.0
2024-02-21 13:30:00,520.44,521.23,520.29,521.22,3932.0,513.6318,514.4115,513.4838,514.4016,3932.0
2024-02-21 13:40:00,521.06,521.54,521.04,521.4,1331.0,514.2437,514.7175,514.224,514.5793,1331.0
2024-02-21 13:50:00,521.34,521.63,521.04,521.49,3166.0,514.5201,514.8063,514.224,514.6681,3166.0
2024-02-21 14:00:00,521.38,521.97,521.02,521.96,2452.0,514.5595,515.1418,514.2043,515.132,2452.0
2024-02-21 14:10:00,521.44,521.44,520.64,520.79,4358.0,514.6188,514.6188,513.8292,513.9773,4358.0
2024-02-21 14:20:00,520.78,521.32,519.64,520.71,5810.0,513.9674,514.5003,512.8423,513.8983,5810.0
2024-02-21 14:30:00,519.78,519.95,518.96,518.97,2198.0,512.9805,513.1483,512.1712,512.1811,2198.0
2024-02-21 14:40:00,519.26,520.27,519.26,520.27,3779.0,512.4673,513.4641,512.4673,513.4641,3779.0
2024-02-21 14:50:00,520.47,520.85,520.22,520.36,3742.0,513.6614,514.0365,513.4147,513.5529,3742.0
2024-02-21 15:00:00,520.12,520.12,519.37,519.4,3943.0,513.316,513.316,512.5758,512.6054,3943.0
2024-02-21 15:10:00,519.24,519.24,518.4,518.88,2201.0,512.4475,512.4475,511.6185,512.0922,2201.0
2024-02-21 15:20:00,518.75,519.44,518.53,519.11,1374.0,511.9639,512.6449,511.7468,512.3192,1374.0
2024-02-21 15:30:00,519.59,521.58,519.57,521.35,3885.0,512.793,514.7569,512.7732,514.5299,3885.0
2024-02-21 15:40:00,521.36,521.78,521.36,521.61,3635.0,514.5398,514.9543,514.5398,514.7865,3635.0
2024-02-21 15:50:00,521.81,524.06,521.79,523.79,21538.0,514.9839,517.2045,514.9642,516.938,21538.0
2024-02-22 09:30:00,531.95,534.81,528.27,534.81,17613.0,524.9913,527.8139,521.3594,527.8139,17613.0
2024-02-22 09:40:00,535.31,535.31,531.3,533.5,7125.0,528.3073,528.3073,524.3498,526.521,7125.0
2024-02-22 09:50:00,533.96,535.55,533.5,534.59,7555.0,526.975,528.5442,526.521,527.5967,7555.0
2024-02-22 10:00:00,534.34,534.68,532.78,533.02,3789.0,527.35,527.6856,525.8104,526.0473,3789.0
2024-02-22 10:10:00,532.88,534.67,532.88,534.16,5251.0,525.9091,527.6757,525.9091,527.1724,5251.0
2024-02-22 10:20:00,534.48,534.99,533.02,533.1,6306.0,527.4882,527.9915,526.0473,526.1262,6306.0
2024-02-22 10:30:00,532.92,532.92,532.2,532.3,3898.0,525.9486,525.9486,525.238,525.3367,3898.0
2024-02-22 10:40:00,532.4,532.4,531.09,531.1,200.0,525.4354,525.4354,524.1425,524.1524,200.0
2024-02-22 10:50:00,531.16,532.0,531.0,531.36,1660.0,524.2116,525.0406,524.0537,524.409,1660.0
2024-02-22 11:00:00,531.85,531.85,531.22,531.56,3127.0,524.8926,524.8926,524.2708,524.6064,3127.0
2024-02-22 11:10:00,531.92,532.9,531.92,532.83,3650.0,524.9617,525.9288,524.9617,525.8598,3650.0
2024-02-22 11:20:00,532.04,532.33,531.13,531.13,2060.0,525.0801,525.3663,524.182,524.182,2060.0
2024-02-22 11:30:00,531.4,532.14,531.16,531.47,13081.0,524.4485,525.1788,524.2116,524.5176,13081.0
2024-02-22 11:40:00,531.27,531.77,530.73,530.74,2510.0,524.3202,524.8136,523.7872,523.7971,2510.0
2024-02-22 11:50:00,531.08,531.79,530.84,531.36,2739.0,524.1327,524.8334,523.8958,524.409,2739.0
2024-02-22 12:00:00,531.48,531.7,531.16,531.54,819.0,524.5274,524.7445,524.2116,524.5866,819.0
2024-02-22 12:10:00,531.54,531.54,530.56,530.57,2278.0,524.5866,524.5866,523.6195,523.6293,2278.0
2024-02-22 12:20:00,530.76,531.44,530.76,531.36,2751.0,523.8168,524.4879,523.8168,524.409,2751.0
2024-02-22 12:30:00,531.31,531.31,531.27,531.27,1100.0,524.3596,524.3596,524.3202,524.3202,1100.0
2024-02-22 12:40:00,531.25,531.48,531.2,531.2,2621.0,524.3004,524.5274,524.2511,524.2511,2621.0
2024-02-22 12:50:00,531.52,532.3,531.52,532.26,4115.0,524.5669,525.3367,524.5669,525.2972,4115.0
2024-02-22 13:00:00,532.19,532.54,532.16,532.54,1000.0,525.2281,525.5736,525.1985,525.5736,1000.0
2024-02-22 13:10:00,532.36,532.5,531.86,532.25,2090.0,525.3959,525.5341,524.9024,525.2873,2090.0
2024-02-22 13:20:00,531.97,532.55,531.96,532.55,2547.0,525.011,525.5834,525.0011,525.5834,2547.0
2024-02-22 13:30:00,532.71,532.72,531.73,531.98,2986.0,525.7413,525.7512,524.7741,525.0209,2986.0
2024-02-22 13:40:00,531.98,532.19,531.72,531.74,3465.0,525.0209,525.2281,524.7643,524.784,3465.0
2024-02-22 13:50:00,531.68,531.78,530.92,531.58,4855.0,524.7248,524.8235,523.9747,524.6261,4855.0
2024-02-22 14:00:00,531.48,532.56,531.41,532.25,3167.0,524.5274,525.5933,524.4583,525.2873,3167.0
2024-02-22 14:10:00,532.23,532.47,531.92,531.92,3310.0,525.2676,525.5045,524.9617,524.9617,3310.0
2024-02-22 14:20:00,532.22,533.0,532.22,532.49,5345.0,525.2577,526.0275,525.2577,525.5242,5345.0
2024-02-22 14:30:00,532.69,532.69,531.17,531.22,5979.0,525.7216,525.7216,524.2215,524.2708,5979.0
2024-02-22 14:40:00,531.16,531.24,530.6,530.7,7466.0,524.2116,524.2906,523.6589,523.7576,7466.0
2024-02-22 14:50:00,530.38,530.9,529.89,530.03,1501.0,523.4418,523.955,522.9582,523.0964,1501.0
2024-02-22 15:00:00,529.43,530.53,529.42,530.22,6216.0,522.5042,523.5898,522.4944,523.2839,6216.0
2024-02-22 15:10:00,530.19,530.58,529.85,530.35,5101.0,523.2543,523.6392,522.9187,523.4122,5101.0
2024-02-22 15:20:00,530.48,530.56,530.03,530.2,3200.0,523.5405,523.6195,523.0964,523.2642,3200.0
2024-02-22 15:30:00,529.97,530.45,529.27,530.44,10524.0,523.0372,523.5109,522.3463,523.501,10524.0
2024-02-22 15:40:00,530.74,531.2,530.13,530.23,4722.0,523.7971,524.2511,523.1951,523.2938,4722.0
2024-02-22 15:50:00,530.36,531.35,529.81,529.89,15556.0,523.4221,524.3991,522.8793,522.9582,15556.0
2024-02-23 09:30:00,532.9,532.9,530.98,532.56,33436.0,525.9288,525.9288,524.034,525.5933,33436.0
2024-02-23 09:40:00,532.58,534.1,532.03,532.4,10693.0,525.613,527.1131,525.0702,525.4354,10693.0
2024-02-23 09:50:00,531.95,533.21,531.68,532.06,9791.0,524.9913,526.2348,524.7248,525.0998,9791.0
2024-02-23 10:00:00,532.04,533.03,530.92,531.96,18762.0,525.0801,526.0571,523.9747,525.0011,18762.0
2024-02-23 10:10:00,531.35,532.67,531.22,531.49,17997.0,524.3991,525.7019,524.2708,524.5373,17997.0
2024-02-23 10:20:00,531.84,532.49,530.91,531.42,6637.0,524.8827,525.5242,523.9649,524.4682,6637.0
2024-02-23 10:30:00,531.03,531.35,530.2,530.81,3876.0,524.0833,524.3991,523.2642,523.8662,3876.0
2024-02-23 10:40:00,530.7,530.7,528.5,528.5,1591.0,523.7576,523.7576,521.5864,521.5864,1591.0
2024-02-23 10:50:00,528.44,528.6,527.87,527.87,12160.0,521.5272,521.6851,520.9646,520.9646,12160.0
2024-02-23 11:00:00,527.77,528.34,527.37,527.37,3095.0,520.866,521.4285,520.4712,520.4712,3095.0
2024-02-23 11:10:00,527.08,527.49,526.64,527.37,7699.0,520.185,520.5896,519.7507,520.4712,7699.0
2024-02-23 11:20:00,527.38,528.76,527.38,528.76,3947.0,520.4811,521.843,520.4811,521.843,3947.0
2024-02-23 11:30:00,528.74,528.76,528.34,528.46,2334.0,521.8233,521.843,521.4285,521.5469,2334.0
2024-02-23 11:40:00,528.77,529.0,528.19,528.54,5564.0,521.8529,522.0799,521.2805,521.6259,5564.0
2024-02-23 11:50:00,528.59,529.26,528.55,529.25,2279.0,521.6752,522.3365,521.6357,522.3266,2279.0
2024-02-23 12:00:00,529.25,529.92,529.24,529.6,2403.0,522.3266,522.9878,522.3167,522.672,2403.0
2024-02-23 12:10:00,529.6,529.6,529.27,529.55,400.0,522.672,522.672,522.3463,522.6227,400.0
2024-02-23 12:20:00,529.71,530.07,529.23,529.31,3425.0,522.7806,523.1359,522.3069,522.3858,3425.0
2024-02-23 12:30:00,529.04,529.82,528.86,529.82,3525.0,522.1193,522.8891,521.9417,522.8891,3525.0
2024-02-23 12:40:00,529.62,530.46,529.42,530.46,1258.0,522.6918,523.5208,522.4944,523.5208,1258.0
2024-02-23 12:50:00,530.12,530.31,529.52,529.53,4062.0,523.1852,523.3727,522.5931,522.6029,4062.0
2024-02-23 13:00:00,529.51,530.09,529.51,529.88,2174.0,522.5832,523.1556,522.5832,522.9484,2174.0
2024-02-23 13:10:00,529.88,530.25,529.88,530.15,5973.0,522.9484,523.3135,522.9484,523.2148,5973.0
2024-02-23 13:20:00,530.27,530.96,530.27,530.84,3069.0,523.3332,524.0142,523.3332,523.8958,3069.0
2024-02-23 13:30:00,530.83,531.09,530.74,530.9,4200.0,523.8859,524.1425,523.7971,523.955,4200.0
2024-02-23 13:40:00,531.14,531.45,531.07,531.37,2418.0,524.1919,524.4978,524.1228,524.4189,2418.0
2024-02-23 13:50:00,531.23,531.41,531.03,531.05,800.0,524.2807,524.4583,524.0833,524.103,800.0
2024-02-23 14:00:00,531.26,531.85,530.37,531.6,3054.0,524.3103,524.8926,523.4319,524.6458,3054.0
2024-02-23 14:10:00,531.37,531.37,530.73,530.78,2513.0,524.4189,524.4189,523.7872,523.8366,2513.0
2024-02-23 14:20:00,530.51,530.77,529.97,530.19,2806.0,523.5701,523.8267,523.0372,523.2543,2806.0
2024-02-23 14:30:00,530.37,530.74,530.36,530.41,2500.0,523.4319,523.7971,523.4221,523.4714,2500.0
2024-02-23 14:40:00,530.77,530.91,530.29,530.54,16629.0,523.8267,523.9649,523.353,523.5997,16629.0
2024-02-23 14:50:00,530.49,530.95,530.45,530.87,3263.0,523.5504,524.0044,523.5109,523.9254,3263.0
2024-02-23 15:00:00,530.84,531.27,529.74,529.74,6186.0,523.8958,524.3202,522.8102,522.8102,6186.0
2024-02-23 15:10:00,530.06,530.55,529.91,530.31,3561.0,523.126,523.6096,522.978,523.3727,3561.0
2024-02-23 15:20:00,530.09,530.1,529.73,529.75,7226.0,523.1556,523.1655,522.8003,522.8201,7226.0
2024-02-23 15:30:00,529.92,531.07,529.73,530.98,11103.0,522.9878,524.1228,522.8003,524.034,11103.0
2024-02-23 15:40:00,531.09,532.51,531.09,532.36,8521.0,524.1425,525.5439,524.1425,525.3959,8521.0
2024-02-23 15:50:00,532.32,532.47,530.73,530.73,21845.0,525.3564,525.5045,523.7872,523.7872,21845.0
2024-02-26 09:30:00,530.47,532.95,529.47,531.35,9994.0,523.5306,525.9782,522.5437,524.3991,9994.0
2024-02-26 09:40:00,531.33,532.06,529.97,530.24,7380.0,524.3794,525.0998,523.0372,523.3036,7380.0
2024-02-26 09:50:00,530.12,531.34,529.7,530.97,8603.0,523.1852,524.3893,522.7707,524.0241,8603.0
2024-02-26 10:00:00,530.69,530.88,529.27,529.27,5253.0,523.7478,523.9353,522.3463,522.3463,5253.0
2024-02-26 10:10:00,529.65,530.19,529.16,529.69,3631.0,522.7214,523.2543,522.2378,522.7608,3631.0
2024-02-26 10:20:00,529.78,530.28,529.28,529.99,4362.0,522.8497,523.3431,522.3562,523.0569,4362.0
2024-02-26 10:30:00,529.96,530.78,529.77,530.26,2038.0,523.0273,523.8366,522.8398,523.3234,2038.0
2024-02-26 10:40:00,529.98,530.37,529.71,529.71,1326.0,523.047,523.4319,522.7806,522.7806,1326.0
2024-02-26 10:50:00,529.7,530.08,529.43,529.45,3678.0,522.7707,523.1457,522.5042,522.524,3678.0
2024-02-26 11:00:00,529.74,529.75,529.07,529.11,2886.0,522.8102,522.8201,522.1489,522.1884,2886.0
2024-02-26 11:10:00,529.31,530.77,529.3,530.32,2592.0,522.3858,523.8267,522.3759,523.3826,2592.0
2024-02-26 11:20:00,530.67,531.03,529.88,531.0,5482.0,523.728,524.0833,522.9484,524.0537,5482.0
2024-02-26 11:30:00,530.71,530.93,530.4,530.93,3662.0,523.7675,523.9846,523.4615,523.9846,3662.0
2024-02-26 11:40:00,530.73,530.82,530.67,530.67,967.0,523.7872,523.8761,523.728,523.728,967.0
2024-02-26 11:50:00,530.88,531.32,530.77,531.04,4443.0,523.9353,524.3695,523.8267,524.0932,4443.0
2024-02-26 12:00:00,531.04,531.04,530.08,530.08,2078.0,524.0932,524.0932,523.1457,523.1457,2078.0
2024-02-26 12:10:00,530.43,530.89,530.07,530.45,3991.0,523.4912,523.9451,523.1359,523.5109,3991.0
2024-02-26 12:20:00,530.5,531.61,530.29,531.28,9134.0,523.5602,524.6557,523.353,524.33,9134.0
2024-02-26 12:30:00,531.29,531.29,530.07,530.35,2485.0,524.3399,524.3399,523.1359,523.4122,2485.0
2024-02-26 12:40:00,530.7,531.1,530.56,530.85,6970.0,523.7576,524.1524,523.6195,523.9057,6970.0
2024-02-26 12:50:00,530.32,530.46,530.16,530.17,995.0,523.3826,523.5208,523.2247,523.2346,995.0
2024-02-26 13:00:00,530.26,530.38,529.75,529.98,2501.0,523.3234,523.4418,522.8201,523.047,2501.0
2024-02-26 13:10:00,530.2,530.36,529.5,529.5,1531.0,523.2642,523.4221,522.5733,522.5733,1531.0
2024-02-26 13:20:00,529.49,529.57,528.38,528.38,2283.0,522.5635,522.6424,521.468,521.468,2283.0
2024-02-26 13:30:00,528.66,528.66,528.0,528.45,3200.0,521.7443,521.7443,521.0929,521.5371,3200.0
2024-02-26 13:40:00,528.68,529.53,528.66,529.53,1188.0,521.764,522.6029,521.7443,522.6029,1188.0
2024-02-26 13:50:00,529.47,529.56,529.21,529.45,3352.0,522.5437,522.6325,522.2871,522.524,3352.0
2024-02-26 14:00:00,529.51,529.98,529.29,529.31,4896.0,522.5832,523.047,522.3661,522.3858,4896.0
2024-02-26 14:10:00,529.25,529.51,528.61,528.7,4389.0,522.3266,522.5832,521.695,521.7838,4389.0
2024-02-26 14:20:00,529.03,529.62,529.03,529.62,2269.0,522.1095,522.6918,522.1095,522.6918,2269.0
2024-02-26 14:30:00,529.67,529.67,529.32,529.32,1649.0,522.7411,522.7411,522.3957,522.3957,1649.0
2024-02-26 14:40:00,529.57,529.57,529.42,529.42,582.0,522.6424,522.6424,522.4944,522.4944,582.0
2024-02-26 14:50:00,529.98,530.28,529.88,530.07,18403.0,523.047,523.3431,522.9484,523.1359,18403.0
2024-02-26 15:00:00,530.25,530.89,530.12,530.45,4177.0,523.3135,523.9451,523.1852,523.5109,4177.0
2024-02-26 15:10:00,530.78,531.07,530.6,530.61,6393.0,523.8366,524.1228,523.6589,523.6688,6393.0
2024-02-26 15:20:00,530.86,531.24,530.74,531.24,3887.0,523.9155,524.2906,523.7971,524.2906,3887.0
2024-02-26 15:30:00,530.99,530.99,530.58,530.79,5175.0,524.0438,524.0438,523.6392,523.8464,5175.0
2024-02-26 15:40:00,530.52,531.79,530.1,531.68,3902.0,523.58,524.8334,523.1655,524.7248,3902.0
2024-02-26 15:50:00,531.51,531.61,530.48,530.55,20673.0,524.557,524.6557,523.5405,523.6096,20673.0
2024-02-27 09:30:00,532.9,533.3,530.0,532.88,5234.0,525.9288,526.3236,523.0668,525.9091,5234.0
2024-02-27 09:40:00,532.21,532.21,530.75,531.4,3843.0,525.2479,525.2479,523.807,524.4485,3843.0
2024-02-27 09:50:00,531.98,532.15,531.71,531.88,2566.0,525.0209,525.1887,524.7544,524.9222,2566.0
2024-02-27 10:00:00,531.88,532.69,531.55,531.69,1082.0,524.9222,525.7216,524.5965,524.7347,1082.0
2024-02-27 10:10:00,530.94,531.87,530.94,531.87,809.0,523.9945,524.9123,523.9945,524.9123,809.0
2024-02-27 10:20:00,531.25,531.54,530.97,531.47,1778.0,524.3004,524.5866,524.0241,524.5176,1778.0
2024-02-27 10:30:00,531.54,531.6,530.91,530.92,2621.0,524.5866,524.6458,523.9649,523.9747,2621.0
2024-02-27 10:40:00,531.22,531.22,530.0,530.46,2748.0,524.2708,524.2708,523.0668,523.5208,2748.0
2024-02-27 10:50:00,530.62,530.92,530.55,530.72,1213.0,523.6787,523.9747,523.6096,523.7774,1213.0
2024-02-27 11:00:00,531.0,531.46,530.55,530.64,2634.0,524.0537,524.5077,523.6096,523.6984,2634.0
2024-02-27 11:10:00,530.39,530.86,530.39,530.41,2039.0,523.4517,523.9155,523.4517,523.4714,2039.0
2024-02-27 11:20:00,530.23,530.24,529.64,530.14,1611.0,523.2938,523.3036,522.7115,523.2049,1611.0
2024-02-27 11:30:00,529.82,530.07,529.24,529.24,1315.0,522.8891,523.1359,522.3167,522.3167,1315.0
2024-02-27 11:40:00,529.32,529.93,529.32,529.92,2705.0,522.3957,522.9977,522.3957,522.9878,2705.0
2024-02-27 11:50:00,529.9,530.52,529.9,529.92,2214.0,522.9681,523.58,522.9681,522.9878,2214.0
2024-02-27 12:00:00,529.83,529.83,529.26,529.26,787.0,522.899,522.899,522.3365,522.3365,787.0
2024-02-27 12:10:00,529.07,529.07,528.55,528.96,1607.0,522.1489,522.1489,521.6357,522.0404,1607.0
2024-02-27 12:20:00,529.05,529.24,528.78,529.24,1724.0,522.1292,522.3167,521.8627,522.3167,1724.0
2024-02-27 12:30:00,529.47,529.81,529.33,529.33,991.0,522.5437,522.8793,522.4055,522.4055,991.0
2024-02-27 12:40:00,529.0,529.03,528.53,528.97,3581.0,522.0799,522.1095,521.616,522.0503,3581.0
2024-02-27 12:50:00,529.21,529.21,528.27,528.27,2694.0,522.2871,522.2871,521.3594,521.3594,2694.0
2024-02-27 13:00:00,528.07,528.57,528.02,528.26,3400.0,521.162,521.6555,521.1127,521.3495,3400.0
2024-02-27 13:10:00,528.25,528.49,528.19,528.19,1305.0,521.3397,521.5765,521.2805,521.2805,1305.0
2024-02-27 13:20:00,528.05,528.22,527.9,527.96,6397.0,521.1423,521.3101,520.9943,521.0535,6397.0
2024-02-27 13:30:00,528.18,529.18,528.13,529.03,3997.0,521.2706,522.2575,521.2212,522.1095,3997.0
2024-02-27 13:40:00,529.01,529.01,528.35,528.67,1233.0,522.0897,522.0897,521.4384,521.7542,1233.0
2024-02-27 13:50:00,528.51,528.51,528.05,528.34,2587.0,521.5963,521.5963,521.1423,521.4285,2587.0
2024-02-27 14:00:00,528.14,528.14,527.05,527.05,6328.0,521.2311,521.2311,520.1554,520.1554,6328.0
2024-02-27 14:10:00,527.34,528.1,527.33,527.87,1554.0,520.4416,521.1916,520.4317,520.9646,1554.0
2024-02-27 14:20:00,527.92,528.01,527.64,527.82,3659.0,521.014,521.1028,520.7377,520.9153,3659.0
2024-02-27 14:30:00,528.02,528.23,528.02,528.08,1461.0,521.1127,521.3199,521.1127,521.1719,1461.0
2024-02-27 14:40:00,528.29,528.33,527.69,528.25,4966.0,521.3791,521.4186,520.787,521.3397,4966.0
2024-02-27 14:50:00,528.25,528.94,528.23,528.71,3150.0,521.3397,522.0206,521.3199,521.7937,3150.0
2024-02-27 15:00:00,528.88,529.16,528.72,529.16,3376.0,521.9614,522.2378,521.8035,522.2378,3376.0
2024-02-27 15:10:00,529.2,529.69,528.9,529.05,4757.0,522.2772,522.7608,521.9812,522.1292,4757.0
2024-02-27 15:20:00,528.87,529.62,528.86,529.51,7548.0,521.9516,522.6918,521.9417,522.5832,7548.0
2024-02-27 15:30:00,529.65,530.39,529.5,530.39,3258.0,522.7214,523.4517,522.5733,523.4517,3258.0
2024-02-27 15:40:00,530.1,531.12,530.1,531.12,3745.0,523.1655,524.1721,523.1655,524.1721,3745.0
2024-02-27 15:50:00,531.28,532.36,531.15,531.49,24732.0,524.33,525.3959,524.2017,524.5373,24732.0
2024-02-28 09:30:00,531.12,531.12,530.1,530.87,6003.0,524.1721,524.1721,523.1655,523.9254,6003.0
2024-02-28 09:40:00,530.89,534.6,530.4,534.6,5415.0,523.9451,527.6066,523.4615,527.6066,5415.0
2024-02-28 09:50:00,534.65,535.04,532.87,535.01,7099.0,527.656,528.0408,525.8992,528.0112,7099.0
2024-02-28 10:00:00,533.87,534.61,532.85,533.4,4412.0,526.8862,527.6165,525.8795,526.4223,4412.0
2024-02-28 10:10:00,533.48,533.48,531.94,532.07,4094.0,526.5013,526.5013,524.9814,525.1097,4094.0
2024-02-28 10:20:00,531.67,533.29,531.67,533.14,3824.0,524.7149,526.3137,524.7149,526.1657,3824.0
2024-02-28 10:30:00,533.27,534.4,533.04,534.28,10123.0,526.294,527.4092,526.067,527.2908,10123.0
2024-02-28 10:40:00,534.2,536.54,534.2,536.54,3148.0,527.2118,529.5212,527.2118,529.5212,3148.0
2024-02-28 10:50:00,536.23,536.57,534.74,534.75,8863.0,529.2153,529.5508,527.7448,527.7546,8863.0
2024-02-28 11:00:00,535.05,535.05,534.27,534.29,1689.0,528.0507,528.0507,527.2809,527.3007,1689.0
2024-02-28 11:10:00,534.29,534.52,533.41,533.48,2856.0,527.3007,527.5277,526.4322,526.5013,2856.0
2024-02-28 11:20:00,533.45,534.01,533.39,533.39,7592.0,526.4716,527.0243,526.4124,526.4124,7592.0
2024-02-28 11:30:00,533.7,533.72,532.14,532.54,7163.0,526.7184,526.7381,525.1788,525.5736,7163.0
2024-02-28 11:40:00,532.78,533.51,532.49,532.92,6231.0,525.8104,526.5309,525.5242,525.9486,6231.0
2024-02-28 11:50:00,532.7,533.14,532.22,532.37,2530.0,525.7315,526.1657,525.2577,525.4058,2530.0
2024-02-28 12:00:00,532.28,532.28,531.23,532.11,4153.0,525.317,525.317,524.2807,525.1492,4153.0
2024-02-28 12:10:00,531.84,532.04,531.58,531.8,1200.0,524.8827,525.0801,524.6261,524.8432,1200.0
2024-02-28 12:20:00,531.8,531.8,531.2,531.33,3551.0,524.8432,524.8432,524.2511,524.3794,3551.0
2024-02-28 12:30:00,531.5,531.61,531.2,531.34,2000.0,524.5472,524.6557,524.2511,524.3893,2000.0
2024-02-28 12:40:00,531.32,531.57,531.3,531.34,2127.0,524.3695,524.6162,524.3498,524.3893,2127.0
2024-02-28 12:50:00,531.04,531.41,531.04,531.29,1944.0,524.0932,524.4583,524.0932,524.3399,1944.0
2024-02-28 13:00:00,531.29,531.63,531.21,531.21,1942.0,524.3399,524.6755,524.261,524.261,1942.0
2024-02-28 13:10:00,530.98,531.86,530.75,531.75,1801.0,524.034,524.9024,523.807,524.7939,1801.0
2024-02-28 13:20:00,531.78,531.98,531.6,531.68,800.0,524.8235,525.0209,524.6458,524.7248,800.0
2024-02-28 13:30:00,531.79,532.35,531.68,531.89,2404.0,524.8334,525.386,524.7248,524.9321,2404.0
2024-02-28 13:40:00,531.88,531.88,531.34,531.35,1200.0,524.9222,524.9222,524.3893,524.3991,1200.0
2024-02-28 13:50:00,531.71,532.27,531.35,531.89,4651.0,524.7544,525.3071,524.3991,524.9321,4651.0
2024-02-28 14:00:00,532.13,532.27,530.72,530.72,4370.0,525.1689,525.3071,523.7774,523.7774,4370.0
2024-02-28 14:10:00,530.94,531.62,530.26,531.62,1562.0,523.9945,524.6656,523.3234,524.6656,1562.0
2024-02-28 14:20:00,531.7,531.76,531.39,531.42,1099.0,524.7445,524.8038,524.4386,524.4682,1099.0
2024-02-28 14:30:00,531.42,531.57,530.85,531.28,1913.0,524.4682,524.6162,523.9057,524.33,1913.0
2024-02-28 14:40:00,531.16,531.25,530.93,531.11,1200.0,524.2116,524.3004,523.9846,524.1623,1200.0
2024-02-28 14:50:00,530.75,531.24,530.75,530.93,1253.0,523.807,524.2906,523.807,523.9846,1253.0
2024-02-28 15:00:00,530.82,531.37,530.6,530.6,1524.0,523.8761,524.4189,523.6589,523.6589,1524.0
2024-02-28 15:10:00,530.63,530.77,530.23,530.77,3985.0,523.6885,523.8267,523.2938,523.8267,3985.0
2024-02-28 15:20:00,530.78,530.92,530.09,530.75,3805.0,523.8366,523.9747,523.1556,523.807,3805.0
2024-02-28 15:30:00,530.54,530.72,530.22,530.4,4144.0,523.5997,523.7774,523.2839,523.4615,4144.0
2024-02-28 15:40:00,530.53,530.73,530.23,530.51,4711.0,523.5898,523.7872,523.2938,523.5701,4711.0
2024-02-28 15:50:00,530.53,531.12,530.0,530.97,17177.0,523.5898,524.1721,523.0668,524.0241,17177.0
2024-02-29 09:30:00,531.89,532.72,528.62,532.05,18610.0,524.9321,525.7512,521.7048,525.09,18610.0
2024-02-29 09:40:00,531.85,532.27,530.38,531.23,7354.0,524.8926,525.3071,523.4418,524.2807,7354.0
2024-02-29 09:50:00,531.23,531.73,530.83,531.59,3716.0,524.2807,524.7741,523.8859,524.636,3716.0
2024-02-29 10:00:00,531.81,532.34,530.16,530.44,3319.0,524.8531,525.3762,523.2247,523.501,3319.0
2024-02-29 10:10:00,529.28,529.28,527.24,527.99,6783.0,522.3562,522.3562,520.3429,521.0831,6783.0
2024-02-29 10:20:00,528.74,528.74,527.32,528.68,7214.0,521.8233,521.8233,520.4218,521.764,7214.0
2024-02-29 10:30:00,528.25,529.44,528.25,528.75,4013.0,521.3397,522.5141,521.3397,521.8331,4013.0
2024-02-29 10:40:00,528.81,529.66,528.28,529.66,2200.0,521.8923,522.7312,521.3693,522.7312,2200.0
2024-02-29 10:50:00,529.48,529.48,528.77,529.16,3332.0,522.5536,522.5536,521.8529,522.2378,3332.0
2024-02-29 11:00:00,529.42,530.43,529.16,530.43,5967.0,522.4944,523.4912,522.2378,523.4912,5967.0
2024-02-29 11:10:00,529.81,531.01,529.81,531.0,3026.0,522.8793,524.0636,522.8793,524.0537,3026.0
2024-02-29 11:20:00,531.35,531.35,530.24,530.62,4782.0,524.3991,524.3991,523.3036,523.6787,4782.0
2024-02-29 11:30:00,530.69,530.7,527.99,528.0,2630.0,523.7478,523.7576,521.0831,521.0929,2630.0
2024-02-29 11:40:00,527.98,529.42,527.32,529.19,2965.0,521.0732,522.4944,520.4218,522.2674,2965.0
2024-02-29 11:50:00,529.09,529.59,528.69,529.52,2540.0,522.1687,522.6621,521.7739,522.5931,2540.0
2024-02-29 12:00:00,529.35,529.45,528.94,529.11,2637.0,522.4253,522.524,522.0206,522.1884,2637.0
2024-02-29 12:10:00,528.6,529.38,528.6,529.38,2824.0,521.6851,522.4549,521.6851,522.4549,2824.0
2024-02-29 12:20:00,529.7,529.7,528.99,529.41,1628.0,522.7707,522.7707,522.07,522.4845,1628.0
2024-02-29 12:30:00,528.8,530.58,528.77,530.39,2733.0,521.8825,523.6392,521.8529,523.4517,2733.0
2024-02-29 12:40:00,530.54,530.92,530.45,530.8,2537.0,523.5997,523.9747,523.5109,523.8563,2537.0
2024-02-29 12:50:00,531.02,531.35,530.71,531.02,1796.0,524.0734,524.3991,523.7675,524.0734,1796.0
2024-02-29 13:00:00,531.1,531.1,530.85,530.94,1271.0,524.1524,524.1524,523.9057,523.9945,1271.0
2024-02-29 13:10:00,530.78,530.78,530.13,530.39,1285.0,523.8366,523.8366,523.1951,523.4517,1285.0
2024-02-29 13:20:00,530.36,530.36,529.96,530.0,5229.0,523.4221,523.4221,523.0273,523.0668,5229.0
2024-02-29 13:30:00,530.07,530.07,529.23,529.34,3836.0,523.1359,523.1359,522.3069,522.4154,3836.0
2024-02-29 13:40:00,529.22,530.03,529.12,530.03,3760.0,522.297,523.0964,522.1983,523.0964,3760.0
2024-02-29 13:50:00,530.14,530.61,530.14,530.37,1053.0,523.2049,523.6688,523.2049,523.4319,1053.0
2024-02-29 14:00:00,530.37,530.84,530.36,530.65,7321.0,523.4319,523.8958,523.4221,523.7083,7321.0
2024-02-29 14:10:00,530.66,531.5,530.48,531.35,4798.0,523.7181,524.5472,523.5405,524.3991,4798.0
2024-02-29 14:20:00,531.61,531.62,530.29,530.58,4111.0,524.6557,524.6656,523.353,523.6392,4111.0
2024-02-29 14:30:00,530.79,531.68,530.78,531.68,1632.0,523.8464,524.7248,523.8366,524.7248,1632.0
2024-02-29 14:40:00,531.33,531.72,531.09,531.72,2017.0,524.3794,524.7643,524.1425,524.7643,2017.0
2024-02-29 14:50:00,531.86,532.03,531.59,531.59,1510.0,524.9024,525.0702,524.636,524.636,1510.0
2024-02-29 15:00:00,532.15,532.63,532.08,532.63,3183.0,525.1887,525.6624,525.1196,525.6624,3183.0
2024-02-29 15:10:00,532.89,533.12,532.55,532.97,5423.0,525.919,526.146,525.5834,525.9979,5423.0
2024-02-29 15:20:00,533.21,533.36,532.82,533.36,3141.0,526.2348,526.3828,525.8499,526.3828,3141.0
2024-02-29 15:30:00,533.68,534.02,533.19,534.01,7858.0,526.6986,527.0342,526.2151,527.0243,7858.0
2024-02-29 15:40:00,534.2,534.35,533.49,533.62,18183.0,527.2118,527.3599,526.5111,526.6394,18183.0
2024-02-29 15:50:00,533.82,536.5,533.43,534.84,80693.0,526.8368,529.4818,526.4519,527.8435,80693.0
2024-03-01 09:30:00,535.46,538.51,535.46,536.89,14457.0,528.4554,531.4655,528.4554,529.8666,14457.0
2024-03-01 09:40:00,537.64,537.65,535.45,536.18,3318.0,530.6068,530.6167,528.4455,529.1659,3318.0
2024-03-01 09:50:00,537.27,538.12,536.73,538.12,9200.0,530.2417,531.0806,529.7087,531.0806,9200.0
2024-03-01 10:00:00,538.82,538.89,536.95,538.89,5810.0,531.7714,531.8405,529.9259,531.8405,5810.0
2024-03-01 10:10:00,538.8,539.06,537.81,537.82,2323.0,531.7517,532.0083,530.7746,530.7845,2323.0
2024-03-01 10:20:00,537.68,538.95,537.67,538.61,2214.0,530.6463,531.8997,530.6364,531.5641,2214.0
2024-03-01 10:30:00,538.78,539.06,536.21,536.5,6099.0,531.7319,532.0083,529.1955,529.4818,6099.0
2024-03-01 10:40:00,537.13,537.65,536.79,536.94,6397.0,530.1035,530.6167,529.768,529.916,6397.0
2024-03-01 10:50:00,536.53,537.26,536.15,536.6,3005.0,529.5114,530.2318,529.1363,529.5804,3005.0
2024-03-01 11:00:00,536.94,537.99,536.94,537.95,3309.0,529.916,530.9523,529.916,530.9128,3309.0
2024-03-01 11:10:00,537.56,538.15,537.44,537.57,4455.0,530.5279,531.1102,530.4095,530.5378,4455.0
2024-03-01 11:20:00,537.92,538.08,537.47,537.57,2000.0,530.8832,531.0411,530.4391,530.5378,2000.0
2024-03-01 11:30:00,536.88,537.37,536.18,537.22,1364.0,529.8568,530.3404,529.1659,530.1923,1364.0
2024-03-01 11:40:00,537.32,538.13,537.32,537.97,2094.0,530.291,531.0904,530.291,530.9325,2094.0
2024-03-01 11:50:00,537.96,538.33,537.84,538.2,3039.0,530.9227,531.2878,530.8042,531.1595,3039.0
2024-03-01 12:00:00,538.01,538.42,537.49,537.68,1348.0,530.972,531.3766,530.4588,530.6463,1348.0
2024-03-01 12:10:00,536.96,537.24,536.44,536.99,5167.0,529.9357,530.2121,529.4225,529.9653,5167.0
2024-03-01 12:20:00,537.05,537.62,536.78,537.3,6971.0,530.0246,530.5871,529.7581,530.2713,6971.0
2024-03-01 12:30:00,537.14,537.98,537.14,537.62,2275.0,530.1134,530.9424,530.1134,530.5871,2275.0
2024-03-01 12:40:00,537.39,537.39,536.36,536.55,3668.0,530.3601,530.3601,529.3436,529.5311,3668.0
2024-03-01 12:50:00,536.47,536.47,535.59,535.84,2700.0,529.4521,529.4521,528.5837,528.8304,2700.0
2024-03-01 13:00:00,535.57,536.09,535.5,536.08,8426.0,528.5639,529.0771,528.4948,529.0672,8426.0
2024-03-01 13:10:00,535.82,535.99,534.77,534.77,2752.0,528.8106,528.9784,527.7744,527.7744,2752.0
2024-03-01 13:20:00,534.9,535.44,534.9,535.23,2976.0,527.9027,528.4356,527.9027,528.2284,2976.0
2024-03-01 13:30:00,534.97,535.0,534.5,534.73,4778.0,527.9718,528.0014,527.5079,527.7349,4778.0
2024-03-01 13:40:00,534.61,535.16,534.47,535.13,2597.0,527.6165,528.1593,527.4783,528.1297,2597.0
2024-03-01 13:50:00,535.23,535.91,535.23,535.91,3475.0,528.2284,528.8995,528.2284,528.8995,3475.0
2024-03-01 14:00:00,535.97,536.82,535.95,536.02,4127.0,528.9587,529.7976,528.9389,529.008,4127.0
2024-03-01 14:10:00,535.91,536.31,535.57,536.28,3718.0,528.8995,529.2942,528.5639,529.2646,3718.0
2024-03-01 14:20:00,536.03,536.4,535.49,536.4,3656.0,529.0179,529.3831,528.485,529.3831,3656.0
2024-03-01 14:30:00,536.78,536.79,536.13,536.38,1094.0,529.7581,529.768,529.1166,529.3633,1094.0
2024-03-01 14:40:00,536.42,537.03,536.41,537.02,535.0,529.4028,530.0048,529.3929,529.9949,535.0
2024-03-01 14:50:00,536.84,537.9,536.84,537.7,2134.0,529.8173,530.8634,529.8173,530.6661,2134.0
2024-03-01 15:00:00,537.43,537.55,537.15,537.55,3030.0,530.3996,530.518,530.1232,530.518,3030.0
2024-03-01 15:10:00,537.31,537.31,536.79,536.8,1610.0,530.2812,530.2812,529.768,529.7778,1610.0
2024-03-01 15:20:00,536.71,537.41,536.28,537.4,4701.0,529.689,530.3798,529.2646,530.37,4701.0
2024-03-01 15:30:00,537.49,538.1,537.29,537.78,4664.0,530.4588,531.0608,530.2614,530.745,4664.0
2024-03-01 15:40:00,537.69,538.19,537.43,537.5,7712.0,530.6562,531.1496,530.3996,530.4687,7712.0
2024-03-01 15:50:00,537.41,538.2,537.11,537.73,23954.0,530.3798,531.1595,530.0838,530.6957,23954.0
2024-03-04 09:30:00,537.74,542.39,537.74,540.29,9782.0,530.7055,535.2947,530.7055,533.2222,9782.0
2024-03-04 09:40:00,540.13,542.35,539.5,541.1,5647.0,533.0643,535.2552,532.4425,534.0216,5647.0
2024-03-04 09:50:00,540.95,543.22,540.95,543.17,2674.0,533.8735,536.1138,533.8735,536.0645,2674.0
2024-03-04 10:00:00,543.15,543.92,541.54,541.54,5417.0,536.0448,536.8047,534.4558,534.4558,5417.0
2024-03-04 10:10:00,541.31,542.09,540.6,540.6,2111.0,534.2288,534.9986,533.5281,533.5281,2111.0
2024-03-04 10:20:00,540.47,541.25,540.36,541.12,1288.0,533.3998,534.1696,533.2913,534.0413,1288.0
2024-03-04 10:30:00,540.95,541.12,539.53,539.53,2571.0,533.8735,534.0413,532.4721,532.4721,2571.0
2024-03-04 10:40:00,539.9,540.63,539.46,539.46,1617.0,532.8373,533.5577,532.403,532.403,1617.0
2024-03-04 10:50:00,539.46,539.85,539.34,539.45,2269.0,532.403,532.7879,532.2846,532.3932,2269.0
2024-03-04 11:00:00,539.42,539.96,539.24,539.72,1194.0,532.3636,532.8965,532.1859,532.6596,1194.0
2024-03-04 11:10:00,539.86,539.86,538.99,539.17,400.0,532.7978,532.7978,531.9392,532.1168,400.0
2024-03-04 11:20:00,539.4,540.07,538.76,539.9,2649.0,532.3438,533.005,531.7122,532.8373,2649.0
2024-03-04 11:30:00,540.17,540.94,540.16,540.94,3752.0,533.1037,533.8637,533.0939,533.8637,3752.0
2024-03-04 11:40:00,540.81,540.81,540.65,540.76,885.0,533.7354,533.7354,533.5775,533.686,885.0
2024-03-04 11:50:00,540.54,540.54,539.97,540.37,2539.0,533.4689,533.4689,532.9064,533.3011,2539.0
2024-03-04 12:00:00,540.04,540.18,539.42,539.92,1804.0,532.9754,533.1136,532.3636,532.857,1804.0
2024-03-04 12:10:00,539.55,539.55,539.34,539.42,862.0,532.4919,532.4919,532.2846,532.3636,862.0
2024-03-04 12:20:00,539.7,540.27,539.7,539.97,1248.0,532.6399,533.2024,532.6399,532.9064,1248.0
2024-03-04 12:30:00,540.39,540.86,540.22,540.63,2022.0,533.3209,533.7847,533.1531,533.5577,2022.0
2024-03-04 12:40:00,540.47,540.99,540.44,540.66,5113.0,533.3998,533.913,533.3702,533.5873,5113.0
2024-03-04 12:50:00,540.83,541.26,540.76,540.95,2292.0,533.7551,534.1795,533.686,533.8735,2292.0
2024-03-04 13:00:00,540.82,540.85,540.4,540.4,1173.0,533.7452,533.7748,533.3307,533.3307,1173.0
2024-03-04 13:10:00,540.29,540.74,540.23,540.74,1719.0,533.2222,533.6663,533.163,533.6663,1719.0
2024-03-04 13:20:00,540.36,541.0,540.19,541.0,807.0,533.2913,533.9229,533.1235,533.9229,807.0
2024-03-04 13:30:00,541.09,541.09,540.25,540.37,4618.0,534.0117,534.0117,533.1827,533.3011,4618.0
2024-03-04 13:40:00,540.36,540.48,540.12,540.16,827.0,533.2913,533.4097,533.0544,533.0939,827.0
2024-03-04 13:50:00,540.02,540.02,539.5,539.51,1516.0,532.9557,532.9557,532.4425,532.4524,1516.0
2024-03-04 14:00:00,539.52,539.53,539.14,539.28,2311.0,532.4622,532.4721,532.0872,532.2254,2311.0
2024-03-04 14:10:00,539.21,539.94,539.21,539.94,1887.0,532.1563,532.8767,532.1563,532.8767,1887.0
2024-03-04 14:20:00,539.89,539.97,539.01,539.01,1483.0,532.8274,532.9064,531.9589,531.9589,1483.0
2024-03-04 14:30:00,538.91,539.87,538.6,539.87,4068.0,531.8602,532.8077,531.5543,532.8077,4068.0
2024-03-04 14:40:00,539.87,539.99,539.19,539.21,2982.0,532.8077,532.9261,532.1366,532.1563,2982.0
2024-03-04 14:50:00,539.37,539.53,538.67,538.67,1410.0,532.3142,532.4721,531.6234,531.6234,1410.0
2024-03-04 15:00:00,538.28,538.65,537.97,538.17,2957.0,531.2385,531.6036,530.9325,531.1299,2957.0
2024-03-04 15:10:00,538.44,538.61,538.23,538.25,2301.0,531.3964,531.5641,531.1891,531.2089,2301.0
2024-03-04 15:20:00,538.07,538.07,537.27,537.36,2898.0,531.0312,531.0312,530.2417,530.3305,2898.0
2024-03-04 15:30:00,537.23,537.29,536.1,537.01,5142.0,530.2022,530.2614,529.087,529.9851,5142.0
2024-03-04 15:40:00,537.25,537.26,535.72,536.24,6912.0,530.2219,530.2318,528.712,529.2252,6912.0
2024-03-04 15:50:00,536.25,536.39,535.14,535.32,24809.0,529.235,529.3732,528.1395,528.3172,24809.0
2024-03-05 09:30:00,532.9,533.77,531.79,532.83,11537.0,525.9288,526.7875,524.8334,525.8598,11537.0
2024-03-05 09:40:00,532.83,533.46,531.91,533.0,15981.0,525.8598,526.4815,524.9518,526.0275,15981.0
2024-03-05 09:50:00,532.96,534.26,532.65,533.65,6269.0,525.9881,527.2711,525.6821,526.669,6269.0
2024-03-05 10:00:00,533.27,534.72,533.27,533.58,8237.0,526.294,527.725,526.294,526.5999,8237.0
2024-03-05 10:10:00,534.54,534.92,532.31,532.52,3203.0,527.5474,527.9224,525.3466,525.5538,3203.0
2024-03-05 10:20:00,532.54,533.74,532.35,533.38,3614.0,525.5736,526.7579,525.386,526.4026,3614.0
2024-03-05 10:30:00,532.98,532.99,531.41,531.97,5695.0,526.0078,526.0177,524.4583,525.011,5695.0
2024-03-05 10:40:00,531.51,532.79,531.51,532.03,1768.0,524.557,525.8203,524.557,525.0702,1768.0
2024-03-05 10:50:00,532.06,532.85,531.87,532.22,2427.0,525.0998,525.8795,524.9123,525.2577,2427.0
2024-03-05 11:00:00,532.64,533.63,532.4,532.95,5675.0,525.6722,526.6493,525.4354,525.9782,5675.0
2024-03-05 11:10:00,532.74,532.79,531.86,531.86,1845.0,525.7709,525.8203,524.9024,524.9024,1845.0
2024-03-05 11:20:00,531.83,532.5,531.5,532.5,1337.0,524.8728,525.5341,524.5472,525.5341,1337.0
2024-03-05 11:30:00,532.69,533.72,532.56,532.56,6350.0,525.7216,526.7381,525.5933,525.5933,6350.0
2024-03-05 11:40:00,532.75,533.16,531.78,533.15,2814.0,525.7808,526.1854,524.8235,526.1756,2814.0
2024-03-05 11:50:00,533.11,533.26,532.11,532.91,2697.0,526.1361,526.2841,525.1492,525.9387,2697.0
2024-03-05 12:00:00,533.17,533.18,532.53,532.93,6582.0,526.1953,526.2052,525.5637,525.9585,6582.0
2024-03-05 12:10:00,533.15,533.58,532.94,533.3,4858.0,526.1756,526.5999,525.9683,526.3236,4858.0
2024-03-05 12:20:00,533.15,533.54,532.79,533.13,3451.0,526.1756,526.5605,525.8203,526.1558,3451.0
2024-03-05 12:30:00,533.12,533.15,531.88,531.88,3032.0,526.146,526.1756,524.9222,524.9222,3032.0
2024-03-05 12:40:00,531.5,532.26,531.5,531.5,707.0,524.5472,525.2972,524.5472,524.5472,707.0
2024-03-05 12:50:00,531.64,532.03,531.64,531.86,1007.0,524.6853,525.0702,524.6853,524.9024,1007.0
2024-03-05 13:00:00,531.55,531.9,531.44,531.59,2965.0,524.5965,524.9419,524.4879,524.636,2965.0
2024-03-05 13:10:00,531.42,531.57,530.47,530.48,3526.0,524.4682,524.6162,523.5306,523.5405,3526.0
2024-03-05 13:20:00,530.72,530.79,530.41,530.68,700.0,523.7774,523.8464,523.4714,523.7379,700.0
2024-03-05 13:30:00,530.39,531.23,529.71,530.07,4259.0,523.4517,524.2807,522.7806,523.1359,4259.0
2024-03-05 13:40:00,529.76,529.81,529.22,529.39,2379.0,522.8299,522.8793,522.297,522.4648,2379.0
2024-03-05 13:50:00,529.1,529.26,528.25,528.25,2600.0,522.1786,522.3365,521.3397,521.3397,2600.0
2024-03-05 14:00:00,528.05,528.78,528.01,528.75,3438.0,521.1423,521.8627,521.1028,521.8331,3438.0
2024-03-05 14:10:00,528.5,529.18,528.34,528.49,9882.0,521.5864,522.2575,521.4285,521.5765,9882.0
2024-03-05 14:20:00,528.49,528.65,527.54,527.54,7672.0,521.5765,521.7344,520.639,520.639,7672.0
2024-03-05 14:30:00,527.59,527.59,526.32,526.65,15878.0,520.6883,520.6883,519.4349,519.7606,15878.0
2024-03-05 14:40:00,526.52,526.85,526.08,526.09,5319.0,519.6323,519.958,519.1981,519.2079,5319.0
2024-03-05 14:50:00,526.17,527.01,526.04,526.89,3459.0,519.2869,520.1159,519.1586,519.9975,3459.0
2024-03-05 15:00:00,526.89,527.6,526.89,527.29,2400.0,519.9975,520.6982,519.9975,520.3922,2400.0
2024-03-05 15:10:00,527.2,527.2,526.11,526.97,2541.0,520.3034,520.3034,519.2277,520.0764,2541.0
2024-03-05 15:20:00,526.86,527.32,526.86,527.05,6764.0,519.9679,520.4218,519.9679,520.1554,6764.0
2024-03-05 15:30:00,527.05,527.4,526.59,526.75,6455.0,520.1554,520.5008,519.7014,519.8593,6455.0
2024-03-05 15:40:00,526.42,526.97,526.1,526.56,28502.0,519.5336,520.0764,519.2178,519.6718,28502.0
2024-03-05 15:50:00,526.55,528.42,526.1,527.87,84229.0,519.6619,521.5074,519.2178,520.9646,84229.0
2024-03-06 09:30:00,531.08,532.98,530.14,532.12,16122.0,524.1327,526.0078,523.2049,525.159,16122.0
2024-03-06 09:40:00,532.1,532.11,530.58,531.33,17330.0,525.1393,525.1492,523.6392,524.3794,17330.0
2024-03-06 09:50:00,531.73,531.73,530.11,531.29,14359.0,524.7741,524.7741,523.1753,524.3399,14359.0
2024-03-06 10:00:00,530.92,530.92,528.31,529.88,11416.0,523.9747,523.9747,521.3989,522.9484,11416.0
2024-03-06 10:10:00,530.01,531.0,529.76,530.74,20342.0,523.0766,524.0537,522.8299,523.7971,20342.0
2024-03-06 10:20:00,530.74,531.74,530.47,530.97,13322.0,523.7971,524.784,523.5306,524.0241,13322.0
2024-03-06 10:30:00,530.77,531.5,530.31,531.45,15409.0,523.8267,524.5472,523.3727,524.4978,15409.0
2024-03-06 10:40:00,531.33,531.37,530.11,530.11,5751.0,524.3794,524.4189,523.1753,523.1753,5751.0
2024-03-06 10:50:00,529.85,530.98,529.84,530.94,6497.0,522.9187,524.034,522.9089,523.9945,6497.0
2024-03-06 11:00:00,530.92,531.4,530.9,531.29,4913.0,523.9747,524.4485,523.955,524.3399,4913.0
2024-03-06 11:10:00,531.31,531.92,531.18,531.87,16059.0,524.3596,524.9617,524.2313,524.9123,16059.0
2024-03-06 11:20:00,531.74,532.0,530.9,531.76,13923.0,524.784,525.0406,523.955,524.8038,13923.0
2024-03-06 11:30:00,531.76,532.46,531.12,531.91,12504.0,524.8038,525.4946,524.1721,524.9518,12504.0
2024-03-06 11:40:00,531.98,532.36,531.25,532.24,17982.0,525.0209,525.3959,524.3004,525.2775,17982.0
2024-03-06 11:50:00,532.26,532.87,532.12,532.77,20277.0,525.2972,525.8992,525.159,525.8005,20277.0
2024-03-06 12:00:00,532.69,533.48,532.0,532.17,17410.0,525.7216,526.5013,525.0406,525.2084,17410.0
2024-03-06 12:10:00,531.95,532.66,531.69,531.96,12111.0,524.9913,525.692,524.7347,525.0011,12111.0
2024-03-06 12:20:00,532.01,532.5,531.5,531.5,29348.0,525.0505,525.5341,524.5472,524.5472,29348.0
2024-03-06 12:30:00,531.71,532.18,531.57,531.86,7077.0,524.7544,525.2183,524.6162,524.9024,7077.0
2024-03-06 12:40:00,531.85,532.1,531.19,531.66,4666.0,524.8926,525.1393,524.2412,524.7051,4666.0
2024-03-06 12:50:00,531.68,531.91,530.99,531.3,2079.0,524.7248,524.9518,524.0438,524.3498,2079.0
2024-03-06 13:00:00,531.24,531.43,529.88,529.89,6033.0,524.2906,524.4781,522.9484,522.9582,6033.0
2024-03-06 13:10:00,529.94,530.0,529.53,529.84,8099.0,523.0076,523.0668,522.6029,522.9089,8099.0
2024-03-06 13:20:00,530.0,530.49,529.69,530.49,3822.0,523.0668,523.5504,522.7608,523.5504,3822.0
2024-03-06 13:30:00,531.02,531.03,528.72,529.77,11974.0,524.0734,524.0833,521.8035,522.8398,11974.0
2024-03-06 13:40:00,529.85,531.0,529.49,529.5,14378.0,522.9187,524.0537,522.5635,522.5733,14378.0
2024-03-06 13:50:00,529.5,531.0,529.49,530.76,4091.0,522.5733,524.0537,522.5635,523.8168,4091.0
2024-03-06 14:00:00,530.63,531.18,529.39,531.04,13676.0,523.6885,524.2313,522.4648,524.0932,13676.0
2024-03-06 14:10:00,530.63,531.17,529.42,530.26,14223.0,523.6885,524.2215,522.4944,523.3234,14223.0
2024-03-06 14:20:00,530.01,530.78,530.01,530.58,7978.0,523.0766,523.8366,523.0766,523.6392,7978.0
2024-03-06 14:30:00,530.7,530.94,529.11,529.65,8362.0,523.7576,523.9945,522.1884,522.7214,8362.0
2024-03-06 14:40:00,529.52,529.96,529.35,529.71,5198.0,522.5931,523.0273,522.4253,522.7806,5198.0
2024-03-06 14:50:00,529.93,530.23,529.34,529.67,9736.0,522.9977,523.2938,522.4154,522.7411,9736.0
2024-03-06 15:00:00,529.5,530.65,529.32,530.37,15107.0,522.5733,523.7083,522.3957,523.4319,15107.0
2024-03-06 15:10:00,530.11,530.55,529.0,529.55,15830.0,523.1753,523.6096,522.0799,522.6227,15830.0
2024-03-06 15:20:00,529.56,529.56,528.5,529.29,8057.0,522.6325,522.6325,521.5864,522.3661,8057.0
2024-03-06 15:30:00,529.3,529.31,528.41,529.06,8645.0,522.3759,522.3858,521.4976,522.1391,8645.0
2024-03-06 15:40:00,529.05,530.06,529.02,529.9,11107.0,522.1292,523.126,522.0996,522.9681,11107.0
2024-03-06 15:50:00,529.71,531.23,528.76,531.23,38902.0,522.7806,524.2807,521.843,524.2807,38902.0
2024-03-07 09:30:00,535.16,536.72,533.03,535.47,25175.0,528.1593,529.6989,526.0571,528.4652,25175.0
2024-03-07 09:40:00,535.85,535.85,534.22,534.8,3000.0,528.8403,528.8403,527.2316,527.804,3000.0
2024-03-07 09:50:00,533.95,535.31,533.95,535.31,1927.0,526.9651,528.3073,526.9651,528.3073,1927.0
2024-03-07 10:00:00,535.95,537.25,535.95,536.37,2872.0,528.9389,530.2219,528.9389,529.3535,2872.0
2024-03-07 10:10:00,537.45,538.33,536.04,536.04,6950.0,530.4193,531.2878,529.0278,529.0278,6950.0
2024-03-07 10:20:00,536.58,536.98,535.39,535.77,5986.0,529.5607,529.9555,528.3863,528.7613,5986.0
2024-03-07 10:30:00,535.96,536.0,535.33,535.67,6526.0,528.9488,528.9883,528.3271,528.6626,6526.0
2024-03-07 10:40:00,535.54,536.5,535.53,535.68,5785.0,528.5343,529.4818,528.5244,528.6725,5785.0
2024-03-07 10:50:00,535.67,535.67,534.54,535.28,4339.0,528.6626,528.6626,527.5474,528.2777,4339.0
2024-03-07 11:00:00,535.27,535.27,534.62,534.62,3478.0,528.2678,528.2678,527.6263,527.6263,3478.0
2024-03-07 11:10:00,535.1,535.25,533.99,534.38,3163.0,528.1001,528.2481,527.0046,527.3895,3163.0
2024-03-07 11:20:00,534.32,534.32,533.09,533.23,4379.0,527.3303,527.3303,526.1164,526.2545,4379.0
2024-03-07 11:30:00,533.52,533.77,533.32,533.56,4314.0,526.5407,526.7875,526.3433,526.5802,4314.0
2024-03-07 11:40:00,533.88,534.13,533.48,533.55,5148.0,526.896,527.1428,526.5013,526.5703,5148.0
2024-03-07 11:50:00,533.9,535.73,533.6,535.55,5399.0,526.9158,528.7218,526.6197,528.5442,5399.0
2024-03-07 12:00:00,535.72,536.0,535.18,536.0,1261.0,528.712,528.9883,528.179,528.9883,1261.0
2024-03-07 12:10:00,535.9,536.0,535.29,535.57,4450.0,528.8896,528.9883,528.2876,528.5639,4450.0
2024-03-07 12:20:00,535.72,536.0,535.37,535.84,4816.0,528.712,528.9883,528.3665,528.8304,4816.0
2024-03-07 12:30:00,535.84,535.84,535.07,535.39,3018.0,528.8304,528.8304,528.0705,528.3863,3018.0
2024-03-07 12:40:00,535.15,536.0,535.15,535.66,2680.0,528.1494,528.9883,528.1494,528.6527,2680.0
2024-03-07 12:50:00,536.0,536.0,535.76,536.0,996.0,528.9883,528.9883,528.7514,528.9883,996.0
2024-03-07 13:00:00,536.0,536.0,535.52,536.0,2302.0,528.9883,528.9883,528.5146,528.9883,2302.0
2024-03-07 13:10:00,536.0,536.28,535.81,536.05,2386.0,528.9883,529.2646,528.8008,529.0376,2386.0
2024-03-07 13:20:00,536.24,536.71,536.08,536.16,3774.0,529.2252,529.689,529.0672,529.1462,3774.0
2024-03-07 13:30:00,536.18,536.28,535.9,536.06,1162.0,529.1659,529.2646,528.8896,529.0475,1162.0
2024-03-07 13:40:00,536.4,536.71,535.91,536.67,1386.0,529.3831,529.689,528.8995,529.6495,1386.0
2024-03-07 13:50:00,536.67,538.02,536.66,538.02,4100.0,529.6495,530.9819,529.6397,530.9819,4100.0
2024-03-07 14:00:00,538.27,538.86,538.15,538.3,9363.0,531.2286,531.8109,531.1102,531.2582,9363.0
2024-03-07 14:10:00,538.93,539.72,538.83,538.94,3474.0,531.88,532.6596,531.7813,531.8898,3474.0
2024-03-07 14:20:00,538.95,539.56,538.72,538.76,7376.0,531.8997,532.5017,531.6727,531.7122,7376.0
2024-03-07 14:30:00,538.79,538.85,538.01,538.33,5752.0,531.7418,531.801,530.972,531.2878,5752.0
2024-03-07 14:40:00,538.54,538.95,538.14,538.89,6682.0,531.4951,531.8997,531.1003,531.8405,6682.0
2024-03-07 14:50:00,538.98,539.28,538.66,538.81,6427.0,531.9293,532.2254,531.6135,531.7615,6427.0
2024-03-07 15:00:00,538.78,539.26,538.53,538.99,2491.0,531.7319,532.2056,531.4852,531.9392,2491.0
2024-03-07 15:10:00,538.88,539.71,538.2,538.57,8416.0,531.8306,532.6498,531.1595,531.5247,8416.0
2024-03-07 15:20:00,538.55,538.55,537.82,537.82,3483.0,531.5049,531.5049,530.7845,530.7845,3483.0
2024-03-07 15:30:00,537.66,537.97,537.53,537.65,6593.0,530.6266,530.9325,530.4983,530.6167,6593.0
2024-03-07 15:40:00,537.65,538.11,537.62,538.01,7221.0,530.6167,531.0707,530.5871,530.972,7221.0
2024-03-07 15:50:00,538.06,539.51,537.72,539.48,30288.0,531.0213,532.4524,530.6858,532.4228,30288.0
2024-03-08 09:30:00,539.88,543.0,539.43,539.7,15161.0,532.8175,535.8967,532.3734,532.6399,15161.0
2024-03-08 09:40:00,540.03,541.93,539.84,540.29,3642.0,532.9656,534.8407,532.7781,533.2222,3642.0
2024-03-08 09:50:00,540.22,540.88,540.07,540.88,1700.0,533.1531,533.8045,533.005,533.8045,1700.0
2024-03-08 10:00:00,540.88,541.96,540.55,541.48,3086.0,533.8045,534.8703,533.4788,534.3966,3086.0
2024-03-08 10:10:00,540.94,541.16,538.91,538.91,1834.0,533.8637,534.0808,531.8602,531.8602,1834.0
2024-03-08 10:20:00,539.36,539.36,537.09,537.3,3592.0,532.3043,532.3043,530.064,530.2713,3592.0
2024-03-08 10:30:00,537.0,537.5,536.39,536.58,3220.0,529.9752,530.4687,529.3732,529.5607,3220.0
2024-03-08 10:40:00,537.35,539.82,537.32,539.82,9610.0,530.3206,532.7583,530.291,532.7583,9610.0
2024-03-08 10:50:00,539.25,541.19,539.25,540.54,5367.0,532.1958,534.1104,532.1958,533.4689,5367.0
2024-03-08 11:00:00,540.38,540.77,539.73,539.73,2355.0,533.311,533.6959,532.6695,532.6695,2355.0
2024-03-08 11:10:00,539.73,540.66,539.69,540.29,2963.0,532.6695,533.5873,532.63,533.2222,2963.0
2024-03-08 11:20:00,540.2,540.39,538.77,538.77,2274.0,533.1333,533.3209,531.7221,531.7221,2274.0
2024-03-08 11:30:00,539.06,539.06,537.67,538.1,2800.0,532.0083,532.0083,530.6364,531.0608,2800.0
2024-03-08 11:40:00,538.01,538.08,537.34,537.89,3503.0,530.972,531.0411,530.3108,530.8536,3503.0
2024-03-08 11:50:00,537.98,538.95,537.97,538.13,5104.0,530.9424,531.8997,530.9325,531.0904,5104.0
2024-03-08 12:00:00,537.9,538.76,537.68,538.31,2900.0,530.8634,531.7122,530.6463,531.2681,2900.0
2024-03-08 12:10:00,538.49,538.92,537.9,538.13,3480.0,531.4457,531.8701,530.8634,531.0904,3480.0
2024-03-08 12:20:00,537.96,538.46,537.85,538.3,1510.0,530.9227,531.4161,530.8141,531.2582,1510.0
2024-03-08 12:30:00,538.19,538.93,538.19,538.93,2984.0,531.1496,531.88,531.1496,531.88,2984.0
2024-03-08 12:40:00,538.9,538.9,537.11,537.46,4573.0,531.8504,531.8504,530.0838,530.4292,4573.0
2024-03-08 12:50:00,536.62,536.92,535.32,536.22,2846.0,529.6002,529.8963,528.3172,529.2054,2846.0
2024-03-08 13:00:00,535.82,536.0,534.93,535.76,2366.0,528.8106,528.9883,527.9323,528.7514,2366.0
2024-03-08 13:10:00,536.06,536.22,535.63,535.77,2516.0,529.0475,529.2054,528.6231,528.7613,2516.0
2024-03-08 13:20:00,535.57,536.19,535.33,535.47,6450.0,528.5639,529.1758,528.3271,528.4652,6450.0
2024-03-08 13:30:00,535.38,535.72,533.91,533.93,4102.0,528.3764,528.712,526.9256,526.9454,4102.0
2024-03-08 13:40:00,533.78,533.78,532.67,532.67,1417.0,526.7973,526.7973,525.7019,525.7019,1417.0
2024-03-08 13:50:00,533.0,533.72,533.0,533.41,1362.0,526.0275,526.7381,526.0275,526.4322,1362.0
2024-03-08 14:00:00,533.71,535.71,533.71,535.71,1877.0,526.7282,528.7021,526.7282,528.7021,1877.0
2024-03-08 14:10:00,535.67,536.68,535.55,536.3,4850.0,528.6626,529.6594,528.5442,529.2844,4850.0
2024-03-08 14:20:00,536.7,536.71,536.58,536.67,1010.0,529.6791,529.689,529.5607,529.6495,1010.0
2024-03-08 14:30:00,537.19,537.42,536.81,537.18,2264.0,530.1627,530.3897,529.7877,530.1529,2264.0
2024-03-08 14:40:00,537.4,537.71,537.39,537.46,1061.0,530.37,530.6759,530.3601,530.4292,1061.0
2024-03-08 14:50:00,537.58,538.05,536.77,536.77,3314.0,530.5476,531.0115,529.7482,529.7482,3314.0
2024-03-08 15:00:00,536.83,537.03,535.85,535.85,3688.0,529.8074,530.0048,528.8403,528.8403,3688.0
2024-03-08 15:10:00,536.13,536.13,534.66,534.79,2660.0,529.1166,529.1166,527.6658,527.7941,2660.0
2024-03-08 15:20:00,534.95,535.23,533.3,533.3,3465.0,527.952,528.2284,526.3236,526.3236,3465.0
2024-03-08 15:30:00,533.67,534.5,533.66,534.03,9616.0,526.6888,527.5079,526.6789,527.0441,9616.0
2024-03-08 15:40:00,534.14,536.03,534.14,535.82,46543.0,527.1526,529.0179,527.1526,528.8106,46543.0
2024-03-08 15:50:00,535.94,537.41,535.79,537.36,32071.0,528.9291,530.3798,528.781,530.3305,32071.0
2024-03-11 09:30:00,533.93,534.4,532.0,532.71,6998.0,526.9454,527.4092,525.0406,525.7413,6998.0
2024-03-11 09:40:00,532.75,534.03,532.23,532.84,7797.0,525.7808,527.0441,525.2676,525.8696,7797.0
2024-03-11 09:50:00,533.07,534.47,532.7,534.35,6155.0,526.0966,527.4783,525.7315,527.3599,6155.0
2024-03-11 10:00:00,534.43,534.72,531.53,531.61,10546.0,527.4388,527.725,524.5768,524.6557,10546.0
2024-03-11 10:10:00,531.37,531.4,529.12,530.08,15528.0,524.4189,524.4485,522.1983,523.1457,15528.0
2024-03-11 10:20:00,530.68,531.03,529.28,529.57,4269.0,523.7379,524.0833,522.3562,522.6424,4269.0
2024-03-11 10:30:00,530.16,530.2,529.01,529.01,8088.0,523.2247,523.2642,522.0897,522.0897,8088.0
2024-03-11 10:40:00,529.27,529.31,528.21,528.81,4755.0,522.3463,522.3858,521.3002,521.8923,4755.0
2024-03-11 10:50:00,528.81,530.87,528.69,530.87,4180.0,521.8923,523.9254,521.7739,523.9254,4180.0
2024-03-11 11:00:00,531.01,531.29,530.63,530.63,4920.0,524.0636,524.3399,523.6885,523.6885,4920.0
2024-03-11 11:10:00,530.0,530.09,529.24,529.82,1887.0,523.0668,523.1556,522.3167,522.8891,1887.0
2024-03-11 11:20:00,530.06,530.06,529.03,529.03,2035.0,523.126,523.126,522.1095,522.1095,2035.0
2024-03-11 11:30:00,528.35,528.88,528.0,528.88,4110.0,521.4384,521.9614,521.0929,521.9614,4110.0
2024-03-11 11:40:00,528.99,530.03,528.99,529.9,7448.0,522.07,523.0964,522.07,522.9681,7448.0
2024-03-11 11:50:00,529.92,530.64,529.92,530.37,1865.0,522.9878,523.6984,522.9878,523.4319,1865.0
2024-03-11 12:00:00,530.64,531.32,530.5,530.74,4946.0,523.6984,524.3695,523.5602,523.7971,4946.0
2024-03-11 12:10:00,530.71,531.13,530.28,531.13,5597.0,523.7675,524.182,523.3431,524.182,5597.0
2024-03-11 12:20:00,531.15,531.95,531.07,531.74,10989.0,524.2017,524.9913,524.1228,524.784,10989.0
2024-03-11 12:30:00,532.1,532.1,531.42,531.8,1836.0,525.1393,525.1393,524.4682,524.8432,1836.0
2024-03-11 12:40:00,531.98,531.98,531.33,531.42,4864.0,525.0209,525.0209,524.3794,524.4682,4864.0
2024-03-11 12:50:00,531.44,532.14,531.4,531.77,21318.0,524.4879,525.1788,524.4485,524.8136,21318.0
2024-03-11 13:00:00,531.76,531.95,531.46,531.79,4852.0,524.8038,524.9913,524.5077,524.8334,4852.0
2024-03-11 13:10:00,532.05,532.05,530.59,531.5,2320.0,525.09,525.09,523.6491,524.5472,2320.0
2024-03-11 13:20:00,531.7,532.46,531.59,532.15,3573.0,524.7445,525.4946,524.636,525.1887,3573.0
2024-03-11 13:30:00,532.59,532.8,532.15,532.36,2089.0,525.6229,525.8302,525.1887,525.3959,2089.0
2024-03-11 13:40:00,532.58,532.65,532.09,532.56,3988.0,525.613,525.6821,525.1294,525.5933,3988.0
2024-03-11 13:50:00,532.56,533.16,532.56,532.95,2678.0,525.5933,526.1854,525.5933,525.9782,2678.0
2024-03-11 14:00:00,533.07,533.31,532.94,533.05,2913.0,526.0966,526.3335,525.9683,526.0769,2913.0
2024-03-11 14:10:00,532.73,533.02,532.04,532.05,5017.0,525.7611,526.0473,525.0801,525.09,5017.0
2024-03-11 14:20:00,531.98,533.32,531.89,533.32,2992.0,525.0209,526.3433,524.9321,526.3433,2992.0
2024-03-11 14:30:00,533.13,533.23,532.89,533.18,2467.0,526.1558,526.2545,525.919,526.2052,2467.0
2024-03-11 14:40:00,532.99,534.21,532.99,534.21,1655.0,526.0177,527.2217,526.0177,527.2217,1655.0
2024-03-11 14:50:00,534.58,534.59,534.0,534.0,3278.0,527.5869,527.5967,527.0145,527.0145,3278.0
2024-03-11 15:00:00,533.99,534.47,533.79,534.09,1764.0,527.0046,527.4783,526.8072,527.1033,1764.0
2024-03-11 15:10:00,533.86,534.31,533.69,533.76,1070.0,526.8763,527.3204,526.7085,526.7776,1070.0
2024-03-11 15:20:00,534.29,534.29,533.87,534.14,1324.0,527.3007,527.3007,526.8862,527.1526,1324.0
2024-03-11 15:30:00,533.95,535.23,533.88,535.14,5959.0,526.9651,528.2284,526.896,528.1395,5959.0
2024-03-11 15:40:00,535.28,535.79,535.28,535.38,6940.0,528.2777,528.781,528.2777,528.3764,6940.0
2024-03-11 15:50:00,535.54,536.61,535.02,536.32,28346.0,528.5343,529.5903,528.0211,529.3041,28346.0
2024-03-12 09:30:00,536.04,536.51,531.69,533.32,20892.0,529.0278,529.4916,524.7347,526.3433,20892.0
2024-03-12 09:40:00,533.31,533.9,532.17,533.5,5751.0,526.3335,526.9158,525.2084,526.521,5751.0
2024-03-12 09:50:00,533.36,536.22,531.94,536.22,20626.0,526.3828,529.2054,524.9814,529.2054,20626.0
2024-03-12 10:00:00,536.05,536.47,534.46,534.46,4155.0,529.0376,529.4521,527.4684,527.4684,4155.0
2024-03-12 10:10:00,534.89,535.36,534.46,534.95,2678.0,527.8928,528.3567,527.4684,527.952,2678.0
2024-03-12 10:20:00,534.92,536.48,534.38,536.3,7684.0,527.9224,529.462,527.3895,529.2844,7684.0
2024-03-12 10:30:00,535.93,536.51,535.6,535.6,4460.0,528.9192,529.4916,528.5935,528.5935,4460.0
2024-03-12 10:40:00,535.7,535.7,535.28,535.29,1620.0,528.6922,528.6922,528.2777,528.2876,1620.0
2024-03-12 10:50:00,535.38,537.0,535.37,535.94,7811.0,528.3764,529.9752,528.3665,528.9291,7811.0
2024-03-12 11:00:00,536.23,536.44,535.61,536.05,1972.0,529.2153,529.4225,528.6034,529.0376,1972.0
2024-03-12 11:10:00,535.89,537.32,535.89,537.21,2761.0,528.8797,530.291,528.8797,530.1825,2761.0
2024-03-12 11:20:00,536.95,536.95,535.95,536.15,2991.0,529.9259,529.9259,528.9389,529.1363,2991.0
2024-03-12 11:30:00,535.94,536.02,535.67,535.97,1289.0,528.9291,529.008,528.6626,528.9587,1289.0
2024-03-12 11:40:00,535.91,536.15,535.58,535.71,2476.0,528.8995,529.1363,528.5738,528.7021,2476.0
2024-03-12 11:50:00,535.7,536.49,535.54,536.1,2719.0,528.6922,529.4719,528.5343,529.087,2719.0
2024-03-12 12:00:00,536.05,536.32,535.62,535.84,2702.0,529.0376,529.3041,528.6133,528.8304,2702.0
2024-03-12 12:10:00,536.47,536.5,535.9,535.9,421.0,529.4521,529.4818,528.8896,528.8896,421.0
2024-03-12 12:20:00,535.93,535.98,535.33,535.33,1391.0,528.9192,528.9686,528.3271,528.3271,1391.0
2024-03-12 12:30:00,535.19,535.94,535.18,535.18,2816.0,528.1889,528.9291,528.179,528.179,2816.0
2024-03-12 12:40:00,535.07,535.15,533.53,534.26,2289.0,528.0705,528.1494,526.5506,527.2711,2289.0
2024-03-12 12:50:00,534.3,535.09,534.3,534.75,2263.0,527.3105,528.0902,527.3105,527.7546,2263.0
2024-03-12 13:00:00,534.86,535.14,533.95,533.96,1296.0,527.8632,528.1395,526.9651,526.975,1296.0
2024-03-12 13:10:00,533.97,534.58,533.95,534.55,2230.0,526.9848,527.5869,526.9651,527.5573,2230.0
2024-03-12 13:20:00,535.29,535.75,535.06,535.2,1032.0,528.2876,528.7416,528.0606,528.1988,1032.0
2024-03-12 13:30:00,535.19,535.47,535.02,535.47,1100.0,528.1889,528.4652,528.0211,528.4652,1100.0
2024-03-12 13:40:00,535.83,536.39,535.82,536.24,2053.0,528.8205,529.3732,528.8106,529.2252,2053.0
2024-03-12 13:50:00,536.29,536.78,536.15,536.69,1648.0,529.2745,529.7581,529.1363,529.6693,1648.0
2024-03-12 14:00:00,536.84,537.05,536.39,536.72,1750.0,529.8173,530.0246,529.3732,529.6989,1750.0
2024-03-12 14:10:00,536.67,537.4,536.67,537.1,2737.0,529.6495,530.37,529.6495,530.0739,2737.0
2024-03-12 14:20:00,537.2,537.75,537.16,537.71,1625.0,530.1726,530.7154,530.1331,530.6759,1625.0
2024-03-12 14:30:00,537.81,538.11,537.56,537.78,2862.0,530.7746,531.0707,530.5279,530.745,2862.0
2024-03-12 14:40:00,538.09,538.09,536.61,537.44,3774.0,531.051,531.051,529.5903,530.4095,3774.0
2024-03-12 14:50:00,537.42,538.1,537.39,537.61,3734.0,530.3897,531.0608,530.3601,530.5772,3734.0
2024-03-12 15:00:00,537.31,537.61,537.14,537.58,3795.0,530.2812,530.5772,530.1134,530.5476,3795.0
2024-03-12 15:10:00,537.61,537.84,536.85,536.85,2878.0,530.5772,530.8042,529.8272,529.8272,2878.0
2024-03-12 15:20:00,536.69,537.87,536.69,537.48,4794.0,529.6693,530.8338,529.6693,530.4489,4794.0
2024-03-12 15:30:00,537.34,537.41,536.67,536.89,4608.0,530.3108,530.3798,529.6495,529.8666,4608.0
2024-03-12 15:40:00,536.89,537.46,536.88,537.46,3448.0,529.8666,530.4292,529.8568,530.4292,3448.0
2024-03-12 15:50:00,537.6,539.1,537.56,538.09,43531.0,530.5674,532.0477,530.5279,531.051,43531.0
2024-03-13 09:30:00,540.57,540.57,538.58,539.21,4996.0,533.4985,533.4985,531.5345,532.1563,4996.0
2024-03-13 09:40:00,539.79,540.17,538.59,538.59,4714.0,532.7287,533.1037,531.5444,531.5444,4714.0
2024-03-13 09:50:00,539.65,539.82,538.21,538.22,4395.0,532.5905,532.7583,531.1694,531.1793,4395.0
2024-03-13 10:00:00,538.22,539.18,537.33,539.15,5089.0,531.1793,532.1267,530.3009,532.0971,5089.0
2024-03-13 10:10:00,539.29,539.58,538.67,539.06,1685.0,532.2353,532.5215,531.6234,532.0083,1685.0
2024-03-13 10:20:00,539.33,539.77,539.08,539.76,800.0,532.2747,532.709,532.028,532.6991,800.0
2024-03-13 10:30:00,539.88,540.12,538.72,539.1,2344.0,532.8175,533.0544,531.6727,532.0477,2344.0
2024-03-13 10:40:00,539.03,539.04,538.3,538.38,3590.0,531.9787,531.9885,531.2582,531.3372,3590.0
2024-03-13 10:50:00,538.18,539.81,538.18,539.81,2435.0,531.1398,532.7485,531.1398,532.7485,2435.0
2024-03-13 11:00:00,539.71,539.71,538.61,538.67,1564.0,532.6498,532.6498,531.5641,531.6234,1564.0
2024-03-13 11:10:00,538.62,538.9,538.37,538.55,3004.0,531.574,531.8504,531.3273,531.5049,3004.0
2024-03-13 11:20:00,539.07,539.14,538.83,538.83,500.0,532.0181,532.0872,531.7813,531.7813,500.0
2024-03-13 11:30:00,538.86,538.92,538.5,538.86,3045.0,531.8109,531.8701,531.4556,531.8109,3045.0
2024-03-13 11:40:00,539.01,539.51,538.53,539.51,1352.0,531.9589,532.4524,531.4852,532.4524,1352.0
2024-03-13 11:50:00,539.31,539.82,539.09,539.18,1705.0,532.255,532.7583,532.0379,532.1267,1705.0
2024-03-13 12:00:00,539.41,539.59,539.34,539.59,2412.0,532.3537,532.5313,532.2846,532.5313,2412.0
2024-03-13 12:10:00,539.76,540.05,539.76,539.98,919.0,532.6991,532.9853,532.6991,532.9162,919.0
2024-03-13 12:20:00,540.0,540.18,539.06,539.18,3086.0,532.936,533.1136,532.0083,532.1267,3086.0
2024-03-13 12:30:00,539.24,539.59,539.24,539.37,795.0,532.1859,532.5313,532.1859,532.3142,795.0
2024-03-13 12:40:00,539.15,539.32,538.91,539.02,1183.0,532.0971,532.2649,531.8602,531.9688,1183.0
2024-03-13 12:50:00,538.73,538.98,538.35,538.79,1600.0,531.6826,531.9293,531.3075,531.7418,1600.0
2024-03-13 13:00:00,538.91,539.18,538.42,538.96,2015.0,531.8602,532.1267,531.3766,531.9096,2015.0
2024-03-13 13:10:00,538.69,538.79,538.68,538.79,623.0,531.6431,531.7418,531.6332,531.7418,623.0
2024-03-13 13:20:00,538.76,539.15,538.69,539.03,2043.0,531.7122,532.0971,531.6431,531.9787,2043.0
2024-03-13 13:30:00,538.88,539.05,538.51,539.05,2017.0,531.8306,531.9984,531.4655,531.9984,2017.0
2024-03-13 13:40:00,538.89,539.08,538.68,538.81,1431.0,531.8405,532.028,531.6332,531.7615,1431.0
2024-03-13 13:50:00,539.0,539.67,538.81,539.41,4316.0,531.949,532.6103,531.7615,532.3537,4316.0
2024-03-13 14:00:00,539.2,539.66,539.06,539.3,1000.0,532.1464,532.6004,532.0083,532.2451,1000.0
2024-03-13 14:10:00,539.28,539.62,539.04,539.04,4252.0,532.2254,532.5609,531.9885,531.9885,4252.0
2024-03-13 14:20:00,538.91,540.23,538.52,539.62,14142.0,531.8602,533.163,531.4753,532.5609,14142.0
2024-03-13 14:30:00,539.89,540.23,539.77,540.17,3028.0,532.8274,533.163,532.709,533.1037,3028.0
2024-03-13 14:40:00,540.17,540.23,539.71,539.71,1755.0,533.1037,533.163,532.6498,532.6498,1755.0
2024-03-13 14:50:00,539.72,539.89,539.37,539.37,1210.0,532.6596,532.8274,532.3142,532.3142,1210.0
2024-03-13 15:00:00,539.32,539.32,538.64,538.64,2215.0,532.2649,532.2649,531.5938,531.5938,2215.0
2024-03-13 15:10:00,538.68,538.91,538.48,538.6,2452.0,531.6332,531.8602,531.4358,531.5543,2452.0
2024-03-13 15:20:00,538.71,539.54,537.55,537.55,3750.0,531.6628,532.482,530.518,530.518,3750.0
2024-03-13 15:30:00,538.2,539.23,538.18,538.83,6873.0,531.1595,532.176,531.1398,531.7813,6873.0
2024-03-13 15:40:00,539.28,540.33,539.24,540.05,5451.0,532.2254,533.2616,532.1859,532.9853,5451.0
2024-03-13 15:50:00,539.82,540.15,538.85,539.91,20692.0,532.7583,533.084,531.801,532.8471,20692.0
2024-03-14 09:30:00,543.91,544.99,541.64,542.47,9372.0,536.7948,537.8607,534.5545,535.3737,9372.0
2024-03-14 09:40:00,543.24,543.47,541.7,541.7,2379.0,536.1336,536.3606,534.6137,534.6137,2379.0
2024-03-14 09:50:00,540.94,541.33,539.19,539.19,1935.0,533.8637,534.2486,532.1366,532.1366,1935.0
2024-03-14 10:00:00,539.28,540.23,538.16,540.23,1982.0,532.2254,533.163,531.12,533.163,1982.0
2024-03-14 10:10:00,540.64,540.64,539.64,539.64,2332.0,533.5676,533.5676,532.5807,532.5807,2332.0
2024-03-14 10:20:00,539.25,539.58,539.07,539.21,1037.0,532.1958,532.5215,532.0181,532.1563,1037.0
2024-03-14 10:30:00,539.69,540.01,539.29,539.66,1300.0,532.63,532.9458,532.2353,532.6004,1300.0
2024-03-14 10:40:00,539.66,540.02,539.41,539.85,6092.0,532.6004,532.9557,532.3537,532.7879,6092.0
2024-03-14 10:50:00,539.84,540.18,538.18,538.35,6429.0,532.7781,533.1136,531.1398,531.3075,6429.0
2024-03-14 11:00:00,538.65,539.17,538.03,538.03,2966.0,531.6036,532.1168,530.9917,530.9917,2966.0
2024-03-14 11:10:00,537.89,537.99,537.08,537.52,3835.0,530.8536,530.9523,530.0542,530.4884,3835.0
2024-03-14 11:20:00,537.06,537.13,536.34,537.09,3908.0,530.0344,530.1035,529.3238,530.064,3908.0
2024-03-14 11:30:00,537.12,538.75,536.56,538.23,14855.0,530.0936,531.7023,529.541,531.1891,14855.0
2024-03-14 11:40:00,538.27,538.32,537.32,538.06,6450.0,531.2286,531.2779,530.291,531.0213,6450.0
2024-03-14 11:50:00,537.74,538.37,537.45,538.1,8824.0,530.7055,531.3273,530.4193,531.0608,8824.0
2024-03-14 12:00:00,538.15,538.3,537.49,537.52,16050.0,531.1102,531.2582,530.4588,530.4884,16050.0
2024-03-14 12:10:00,537.87,538.38,537.82,538.19,19529.0,530.8338,531.3372,530.7845,531.1496,19529.0
2024-03-14 12:20:00,538.06,538.63,537.91,538.63,16038.0,531.0213,531.5839,530.8733,531.5839,16038.0
2024-03-14 12:30:00,538.71,538.8,538.24,538.39,1491.0,531.6628,531.7517,531.199,531.347,1491.0
2024-03-14 12:40:00,538.37,538.55,538.01,538.08,5349.0,531.3273,531.5049,530.972,531.0411,5349.0
2024-03-14 12:50:00,538.33,538.9,537.96,538.43,2762.0,531.2878,531.8504,530.9227,531.3865,2762.0
2024-03-14 13:00:00,538.2,538.31,537.44,537.77,3525.0,531.1595,531.2681,530.4095,530.7351,3525.0
2024-03-14 13:10:00,537.63,537.67,536.34,536.34,1049.0,530.597,530.6364,529.3238,529.3238,1049.0
2024-03-14 13:20:00,536.22,536.45,536.0,536.0,997.0,529.2054,529.4324,528.9883,528.9883,997.0
2024-03-14 13:30:00,535.49,536.43,535.39,536.22,2045.0,528.485,529.4127,528.3863,529.2054,2045.0
2024-03-14 13:40:00,536.38,537.28,536.36,537.28,700.0,529.3633,530.2515,529.3436,530.2515,700.0
2024-03-14 13:50:00,537.56,537.56,536.51,536.58,4046.0,530.5279,530.5279,529.4916,529.5607,4046.0
2024-03-14 14:00:00,536.74,537.24,536.73,537.24,2167.0,529.7186,530.2121,529.7087,530.2121,2167.0
2024-03-14 14:10:00,537.07,537.12,536.46,536.46,3362.0,530.0443,530.0936,529.4423,529.4423,3362.0
2024-03-14 14:20:00,536.88,536.88,536.33,536.33,2334.0,529.8568,529.8568,529.314,529.314,2334.0
2024-03-14 14:30:00,536.17,536.18,535.31,535.51,2432.0,529.1561,529.1659,528.3073,528.5047,2432.0
2024-03-14 14:40:00,535.51,536.14,535.42,535.68,3596.0,528.5047,529.1265,528.4159,528.6725,3596.0
2024-03-14 14:50:00,535.58,535.65,534.79,534.96,1413.0,528.5738,528.6429,527.7941,527.9619,1413.0
2024-03-14 15:00:00,534.79,534.79,533.34,533.34,1183.0,527.7941,527.7941,526.3631,526.3631,1183.0
2024-03-14 15:10:00,533.38,533.83,532.99,533.64,8096.0,526.4026,526.8467,526.0177,526.6592,8096.0
2024-03-14 15:20:00,533.83,533.87,532.8,533.07,15210.0,526.8467,526.8862,525.8302,526.0966,15210.0
2024-03-14 15:30:00,532.91,532.91,531.44,532.43,9462.0,525.9387,525.9387,524.4879,525.465,9462.0
2024-03-14 15:40:00,532.89,534.01,532.68,533.85,13344.0,525.919,527.0243,525.7117,526.8664,13344.0
2024-03-14 15:50:00,534.5,536.72,534.02,536.61,26808.0,527.5079,529.6989,527.0342,529.5903,26808.0
2024-03-15 09:30:00,532.14,538.43,531.31,535.57,100198.0,525.1788,531.3865,524.3596,528.5639,100198.0
2024-03-15 09:40:00,535.19,538.23,535.19,537.79,1268.0,528.1889,531.1891,528.1889,530.7549,1268.0
2024-03-15 09:50:00,536.82,537.6,536.12,537.12,1145.0,529.7976,530.5674,529.1067,530.0936,1145.0
2024-03-15 10:00:00,536.7,537.63,535.53,536.51,3592.0,529.6791,530.597,528.5244,529.4916,3592.0
2024-03-15 10:10:00,536.51,537.4,535.76,537.18,5951.0,529.4916,530.37,528.7514,530.1529,5951.0
2024-03-15 10:20:00,537.35,537.35,536.04,536.32,1688.0,530.3206,530.3206,529.0278,529.3041,1688.0
2024-03-15 10:30:00,536.42,537.26,536.41,537.01,3813.0,529.4028,530.2318,529.3929,529.9851,3813.0
2024-03-15 10:40:00,537.31,538.51,537.31,538.5,1381.0,530.2812,531.4655,530.2812,531.4556,1381.0
2024-03-15 10:50:00,538.35,538.35,537.63,537.63,1599.0,531.3075,531.3075,530.597,530.597,1599.0
2024-03-15 11:00:00,537.37,538.31,537.37,538.31,1671.0,530.3404,531.2681,530.3404,531.2681,1671.0
2024-03-15 11:10:00,537.87,537.92,537.0,537.0,833.0,530.8338,530.8832,529.9752,529.9752,833.0
2024-03-15 11:20:00,536.71,536.88,536.07,536.07,2054.0,529.689,529.8568,529.0574,529.0574,2054.0
2024-03-15 11:30:00,536.86,536.86,536.13,536.13,1313.0,529.837,529.837,529.1166,529.1166,1313.0
2024-03-15 11:40:00,535.95,536.11,535.52,535.52,1400.0,528.9389,529.0969,528.5146,528.5146,1400.0
2024-03-15 11:50:00,536.05,536.05,535.34,535.34,1700.0,529.0376,529.0376,528.3369,528.3369,1700.0
2024-03-15 12:00:00,535.78,536.29,535.78,535.92,900.0,528.7712,529.2745,528.7712,528.9093,900.0
2024-03-15 12:10:00,535.57,535.77,535.07,535.77,3229.0,528.5639,528.7613,528.0705,528.7613,3229.0
2024-03-15 12:20:00,535.31,535.53,534.7,534.78,1347.0,528.3073,528.5244,527.7053,527.7843,1347.0
2024-03-15 12:30:00,534.76,535.3,534.55,534.76,1805.0,527.7645,528.2974,527.5573,527.7645,1805.0
2024-03-15 12:40:00,534.47,535.05,534.36,534.99,2536.0,527.4783,528.0507,527.3697,527.9915,2536.0
2024-03-15 12:50:00,534.5,534.5,533.54,534.25,1200.0,527.5079,527.5079,526.5605,527.2612,1200.0
2024-03-15 13:00:00,534.44,535.35,534.43,535.06,2003.0,527.4487,528.3468,527.4388,528.0606,2003.0
2024-03-15 13:10:00,535.25,535.9,534.93,534.93,401.0,528.2481,528.8896,527.9323,527.9323,401.0
2024-03-15 13:20:00,535.16,535.73,534.88,535.19,1675.0,528.1593,528.7218,527.8829,528.1889,1675.0
2024-03-15 13:30:00,535.53,535.81,535.0,535.22,2742.0,528.5244,528.8008,528.0014,528.2185,2742.0
2024-03-15 13:40:00,535.98,535.99,535.29,535.3,1048.0,528.9686,528.9784,528.2876,528.2974,1048.0
2024-03-15 13:50:00,535.07,535.69,535.07,535.34,1214.0,528.0705,528.6823,528.0705,528.3369,1214.0
2024-03-15 14:00:00,536.09,536.09,534.98,535.27,1853.0,529.0771,529.0771,527.9816,528.2678,1853.0
2024-03-15 14:10:00,535.11,535.11,534.51,535.05,2007.0,528.1099,528.1099,527.5178,528.0507,2007.0
2024-03-15 14:20:00,535.28,535.42,534.71,535.08,1878.0,528.2777,528.4159,527.7152,528.0803,1878.0
2024-03-15 14:30:00,535.17,535.43,534.69,535.38,1402.0,528.1691,528.4257,527.6954,528.3764,1402.0
2024-03-15 14:40:00,535.24,536.13,534.85,534.86,2067.0,528.2382,529.1166,527.8533,527.8632,2067.0
2024-03-15 14:50:00,535.19,535.75,535.19,535.24,2438.0,528.1889,528.7416,528.1889,528.2382,2438.0
2024-03-15 15:00:00,535.16,535.67,534.99,535.26,3254.0,528.1593,528.6626,527.9915,528.258,3254.0
2024-03-15 15:10:00,535.83,535.83,535.19,535.77,3133.0,528.8205,528.8205,528.1889,528.7613,3133.0
2024-03-15 15:20:00,535.76,536.64,535.32,535.94,4450.0,528.7514,529.6199,528.3172,528.9291,4450.0
2024-03-15 15:30:00,535.82,535.82,534.94,535.13,3596.0,528.8106,528.8106,527.9422,528.1297,3596.0
2024-03-15 15:40:00,534.95,535.78,534.75,535.78,3430.0,527.952,528.7712,527.7546,528.7712,3430.0
2024-03-15 15:50:00,535.58,535.65,534.07,535.4,34198.0,528.5738,528.6429,527.0835,528.3961,34198.0
2024-03-18 09:30:00,538.94,540.0,538.94,539.39,10752.0,531.8898,532.936,531.8898,532.3339,10752.0
2024-03-18 09:40:00,539.85,539.93,537.41,537.41,2829.0,532.7879,532.8669,530.3798,530.3798,2829.0
2024-03-18 09:50:00,536.15,537.44,536.15,536.84,3743.0,529.1363,530.4095,529.1363,529.8173,3743.0
2024-03-18 10:00:00,537.26,537.26,536.15,536.79,4350.0,530.2318,530.2318,529.1363,529.768,4350.0
2024-03-18 10:10:00,536.85,537.43,536.85,537.43,4475.0,529.8272,530.3996,529.8272,530.3996,4475.0
2024-03-18 10:20:00,537.5,538.81,537.25,538.8,2747.0,530.4687,531.7615,530.2219,531.7517,2747.0
2024-03-18 10:30:00,537.75,538.4,537.39,538.08,3536.0,530.7154,531.3569,530.3601,531.0411,3536.0
2024-03-18 10:40:00,537.87,539.1,537.41,539.1,2572.0,530.8338,532.0477,530.3798,532.0477,2572.0
2024-03-18 10:50:00,538.98,539.77,538.47,539.31,3048.0,531.9293,532.709,531.426,532.255,3048.0
2024-03-18 11:00:00,539.59,540.04,539.11,539.11,2167.0,532.5313,532.9754,532.0576,532.0576,2167.0
2024-03-18 11:10:00,539.1,539.1,538.5,538.5,812.0,532.0477,532.0477,531.4556,531.4556,812.0
2024-03-18 11:20:00,538.67,538.69,538.0,538.23,4309.0,531.6234,531.6431,530.9621,531.1891,4309.0
2024-03-18 11:30:00,538.8,538.81,537.48,537.69,2710.0,531.7517,531.7615,530.4489,530.6562,2710.0
2024-03-18 11:40:00,537.83,539.38,537.82,539.15,3528.0,530.7944,532.3241,530.7845,532.0971,3528.0
2024-03-18 11:50:00,539.01,539.14,537.87,538.22,3358.0,531.9589,532.0872,530.8338,531.1793,3358.0
2024-03-18 12:00:00,538.05,538.13,537.46,537.94,1939.0,531.0115,531.0904,530.4292,530.9029,1939.0
2024-03-18 12:10:00,537.94,538.35,537.82,538.21,3036.0,530.9029,531.3075,530.7845,531.1694,3036.0
2024-03-18 12:20:00,538.2,538.75,538.0,538.0,4012.0,531.1595,531.7023,530.9621,530.9621,4012.0
2024-03-18 12:30:00,538.72,539.38,538.54,538.54,4084.0,531.6727,532.3241,531.4951,531.4951,4084.0
2024-03-18 12:40:00,538.2,538.51,537.85,537.85,3052.0,531.1595,531.4655,530.8141,530.8141,3052.0
2024-03-18 12:50:00,537.36,537.71,537.32,537.71,300.0,530.3305,530.6759,530.291,530.6759,300.0
2024-03-18 13:00:00,537.38,538.76,537.38,538.44,2946.0,530.3502,531.7122,530.3502,531.3964,2946.0
2024-03-18 13:10:00,538.31,538.92,538.21,538.92,1025.0,531.2681,531.8701,531.1694,531.8701,1025.0
2024-03-18 13:20:00,539.02,539.38,539.0,539.05,1731.0,531.9688,532.3241,531.949,531.9984,1731.0
2024-03-18 13:30:00,539.25,539.46,538.25,538.25,3732.0,532.1958,532.403,531.2089,531.2089,3732.0
2024-03-18 13:40:00,538.48,538.57,538.0,538.18,2275.0,531.4358,531.5247,530.9621,531.1398,2275.0
2024-03-18 13:50:00,538.53,538.84,538.44,538.65,2137.0,531.4852,531.7911,531.3964,531.6036,2137.0
2024-03-18 14:00:00,538.65,539.16,538.45,538.66,4274.0,531.6036,532.107,531.4062,531.6135,4274.0
2024-03-18 14:10:00,538.61,539.01,538.53,538.95,5447.0,531.5641,531.9589,531.4852,531.8997,5447.0
2024-03-18 14:20:00,538.95,538.99,538.77,538.99,1300.0,531.8997,531.9392,531.7221,531.9392,1300.0
2024-03-18 14:30:00,539.3,539.76,539.16,539.54,3183.0,532.2451,532.6991,532.107,532.482,3183.0
2024-03-18 14:40:00,539.52,539.53,538.61,538.87,2363.0,532.4622,532.4721,531.5641,531.8207,2363.0
2024-03-18 14:50:00,538.99,539.76,538.99,539.75,1979.0,531.9392,532.6991,531.9392,532.6892,1979.0
2024-03-18 15:00:00,539.42,540.09,539.24,539.94,3458.0,532.3636,533.0248,532.1859,532.8767,3458.0
2024-03-18 15:10:00,539.89,540.05,539.47,539.47,3082.0,532.8274,532.9853,532.4129,532.4129,3082.0
2024-03-18 15:20:00,539.64,540.1,539.27,539.44,3006.0,532.5807,533.0347,532.2155,532.3833,3006.0
2024-03-18 15:30:00,539.58,540.26,539.13,539.13,3224.0,532.5215,533.1926,532.0773,532.0773,3224.0
2024-03-18 15:40:00,539.08,539.08,537.95,538.03,6162.0,532.028,532.028,530.9128,530.9917,6162.0
2024-03-18 15:50:00,537.83,537.83,535.92,536.28,26087.0,530.7944,530.7944,528.9093,529.2646,26087.0
2024-03-19 09:30:00,535.81,537.47,535.44,535.69,6074.0,528.8008,530.4391,528.4356,528.6823,6074.0
2024-03-19 09:40:00,536.22,537.06,536.03,536.27,4701.0,529.2054,530.0344,529.0179,529.2548,4701.0
2024-03-19 09:50:00,536.44,536.55,536.37,536.38,700.0,529.4225,529.5311,529.3535,529.3633,700.0
2024-03-19 10:00:00,536.43,537.48,536.43,537.2,2586.0,529.4127,530.4489,529.4127,530.1726,2586.0
2024-03-19 10:10:00,537.26,537.27,536.52,537.04,947.0,530.2318,530.2417,529.5015,530.0147,947.0
2024-03-19 10:20:00,536.83,537.04,535.08,535.67,3224.0,529.8074,530.0147,528.0803,528.6626,3224.0
2024-03-19 10:30:00,535.81,536.37,535.81,536.24,2414.0,528.8008,529.3535,528.8008,529.2252,2414.0
2024-03-19 10:40:00,536.38,536.76,536.17,536.17,1541.0,529.3633,529.7383,529.1561,529.1561,1541.0
2024-03-19 10:50:00,536.2,537.5,536.18,536.79,1954.0,529.1857,530.4687,529.1659,529.768,1954.0
2024-03-19 11:00:00,536.32,537.0,536.31,536.61,1815.0,529.3041,529.9752,529.2942,529.5903,1815.0
2024-03-19 11:10:00,536.97,537.37,536.76,536.91,3025.0,529.9456,530.3404,529.7383,529.8864,3025.0
2024-03-19 11:20:00,536.71,537.48,536.71,537.48,1993.0,529.689,530.4489,529.689,530.4489,1993.0
2024-03-19 11:30:00,537.75,538.13,537.64,537.66,5354.0,530.7154,531.0904,530.6068,530.6266,5354.0
2024-03-19 11:40:00,537.42,537.46,537.32,537.37,1000.0,530.3897,530.4292,530.291,530.3404,1000.0
2024-03-19 11:50:00,537.5,538.04,537.43,538.04,3251.0,530.4687,531.0016,530.3996,531.0016,3251.0
2024-03-19 12:00:00,538.08,538.26,537.8,538.0,3861.0,531.0411,531.2187,530.7647,530.9621,3861.0
2024-03-19 12:10:00,537.92,538.0,537.55,537.63,3669.0,530.8832,530.9621,530.518,530.597,3669.0
2024-03-19 12:20:00,537.65,538.54,537.65,538.54,5008.0,530.6167,531.4951,530.6167,531.4951,5008.0
2024-03-19 12:30:00,538.79,539.82,538.78,539.81,1792.0,531.7418,532.7583,531.7319,532.7485,1792.0
2024-03-19 12:40:00,539.49,540.27,539.43,539.72,4809.0,532.4326,533.2024,532.3734,532.6596,4809.0
2024-03-19 12:50:00,539.83,539.83,539.4,539.56,1615.0,532.7682,532.7682,532.3438,532.5017,1615.0
2024-03-19 13:00:00,539.72,539.95,538.69,539.01,3735.0,532.6596,532.8866,531.6431,531.9589,3735.0
2024-03-19 13:10:00,538.88,539.37,538.78,539.24,2195.0,531.8306,532.3142,531.7319,532.1859,2195.0
2024-03-19 13:20:00,539.33,539.93,539.14,539.93,1474.0,532.2747,532.8669,532.0872,532.8669,1474.0
2024-03-19 13:30:00,539.9,540.2,539.43,539.52,2400.0,532.8373,533.1333,532.3734,532.4622,2400.0
2024-03-19 13:40:00,539.78,539.79,538.98,539.47,5263.0,532.7188,532.7287,531.9293,532.4129,5263.0
2024-03-19 13:50:00,539.67,539.67,538.85,538.86,9006.0,532.6103,532.6103,531.801,531.8109,9006.0
2024-03-19 14:00:00,538.86,539.34,538.56,539.07,5661.0,531.8109,532.2846,531.5148,532.0181,5661.0
2024-03-19 14:10:00,539.01,539.48,538.92,538.94,2509.0,531.9589,532.4228,531.8701,531.8898,2509.0
2024-03-19 14:20:00,538.99,539.14,538.75,539.14,2348.0,531.9392,532.0872,531.7023,532.0872,2348.0
2024-03-19 14:30:00,539.14,539.73,539.09,539.56,4632.0,532.0872,532.6695,532.0379,532.5017,4632.0
2024-03-19 14:40:00,539.53,540.18,539.53,539.7,1746.0,532.4721,533.1136,532.4721,532.6399,1746.0
2024-03-19 14:50:00,539.76,540.05,539.04,539.43,4440.0,532.6991,532.9853,531.9885,532.3734,4440.0
2024-03-19 15:00:00,539.24,539.5,538.91,539.16,4400.0,532.1859,532.4425,531.8602,532.107,4400.0
2024-03-19 15:10:00,539.36,539.36,538.66,539.34,4855.0,532.3043,532.3043,531.6135,532.2846,4855.0
2024-03-19 15:20:00,539.17,539.62,538.75,539.16,5078.0,532.1168,532.5609,531.7023,532.107,5078.0
2024-03-19 15:30:00,539.03,539.65,538.87,539.37,5706.0,531.9787,532.5905,531.8207,532.3142,5706.0
2024-03-19 15:40:00,539.44,539.54,538.93,539.05,12444.0,532.3833,532.482,531.88,531.9984,12444.0
2024-03-19 15:50:00,538.94,539.79,538.52,539.07,47772.0,531.8898,532.7287,531.4753,532.0181,47772.0
2024-03-20 09:30:00,538.76,538.97,537.73,537.75,3738.0,531.7122,531.9194,530.6957,530.7154,3738.0
2024-03-20 09:40:00,539.54,540.32,539.54,539.57,2076.0,532.482,533.2518,532.482,532.5116,2076.0
2024-03-20 09:50:00,539.5,540.24,539.5,540.17,644.0,532.4425,533.1728,532.4425,533.1037,644.0
2024-03-20 10:00:00,539.51,540.74,539.51,540.74,800.0,532.4524,533.6663,532.4524,533.6663,800.0
2024-03-20 10:10:00,541.02,541.03,540.25,540.41,3946.0,533.9426,533.9525,533.1827,533.3406,3946.0
2024-03-20 10:20:00,540.8,541.41,540.8,541.29,791.0,533.7255,534.3275,533.7255,534.2091,791.0
2024-03-20 10:30:00,541.51,541.72,540.23,540.46,2330.0,534.4262,534.6335,533.163,533.3899,2330.0
2024-03-20 10:40:00,540.6,540.83,540.19,540.83,1589.0,533.5281,533.7551,533.1235,533.7551,1589.0
2024-03-20 10:50:00,540.39,542.34,540.39,542.12,2929.0,533.3209,535.2454,533.3209,535.0282,2929.0
2024-03-20 11:00:00,541.77,541.99,540.73,541.3,5895.0,534.6828,534.8999,533.6564,534.219,5895.0
2024-03-20 11:10:00,541.47,541.58,541.37,541.45,1823.0,534.3867,534.4953,534.288,534.367,1823.0
2024-03-20 11:20:00,541.4,541.76,541.19,541.76,2526.0,534.3177,534.6729,534.1104,534.6729,2526.0
2024-03-20 11:30:00,541.83,541.83,541.07,541.32,1796.0,534.742,534.742,533.992,534.2387,1796.0
2024-03-20 11:40:00,541.63,541.63,540.94,540.94,1920.0,534.5446,534.5446,533.8637,533.8637,1920.0
2024-03-20 11:50:00,540.92,541.03,540.4,540.64,3376.0,533.8439,533.9525,533.3307,533.5676,3376.0
2024-03-20 12:00:00,540.96,541.08,540.96,541.03,2170.0,533.8834,534.0018,533.8834,533.9525,2170.0
2024-03-20 12:10:00,540.9,540.99,540.58,540.59,5559.0,533.8242,533.913,533.5084,533.5182,5559.0
2024-03-20 12:20:00,540.88,540.91,540.36,540.86,2178.0,533.8045,533.8341,533.2913,533.7847,2178.0
2024-03-20 12:30:00,540.36,540.43,540.36,540.43,300.0,533.2913,533.3603,533.2913,533.3603,300.0
2024-03-20 12:40:00,540.64,541.15,540.64,541.15,1471.0,533.5676,534.0709,533.5676,534.0709,1471.0
2024-03-20 12:50:00,541.19,541.77,541.16,541.69,957.0,534.1104,534.6828,534.0808,534.6039,957.0
2024-03-20 13:00:00,541.71,541.71,541.2,541.37,1876.0,534.6236,534.6236,534.1203,534.288,1876.0
2024-03-20 13:10:00,541.48,541.48,540.79,541.29,1333.0,534.3966,534.3966,533.7156,534.2091,1333.0
2024-03-20 13:20:00,541.52,542.22,541.52,542.22,2783.0,534.4361,535.1269,534.4361,535.1269,2783.0
2024-03-20 13:30:00,542.2,542.2,541.63,541.63,1070.0,535.1072,535.1072,534.5446,534.5446,1070.0
2024-03-20 13:40:00,541.6,541.87,541.59,541.81,400.0,534.515,534.7815,534.5052,534.7223,400.0
2024-03-20 13:50:00,541.96,542.24,541.66,541.8,4048.0,534.8703,535.1467,534.5742,534.7124,4048.0
2024-03-20 14:00:00,542.66,545.94,542.34,543.92,4479.0,535.5612,538.7983,535.2454,536.8047,4479.0
2024-03-20 14:10:00,544.16,544.16,543.55,543.74,1783.0,537.0415,537.0415,536.4395,536.627,1783.0
2024-03-20 14:20:00,543.83,544.15,543.55,543.74,1961.0,536.7159,537.0317,536.4395,536.627,1961.0
2024-03-20 14:30:00,543.93,543.93,541.3,542.97,4790.0,536.8146,536.8146,534.219,535.8671,4790.0
2024-03-20 14:40:00,542.57,544.78,542.28,544.39,2226.0,535.4723,537.6534,535.1861,537.2685,2226.0
2024-03-20 14:50:00,544.06,545.11,543.67,545.1,7068.0,536.9429,537.9791,536.558,537.9692,7068.0
2024-03-20 15:00:00,546.19,547.07,545.84,546.62,2252.0,539.045,539.9135,538.6996,539.4694,2252.0
2024-03-20 15:10:00,546.7,547.11,545.59,547.0,4785.0,539.5483,539.953,538.4528,539.8444,4785.0
2024-03-20 15:20:00,547.02,547.54,546.39,547.26,7049.0,539.8641,540.3773,539.2424,540.101,7049.0
2024-03-20 15:30:00,546.98,547.31,545.79,546.58,9272.0,539.8247,540.1503,538.6502,539.4299,9272.0
2024-03-20 15:40:00,546.71,546.71,544.34,544.34,9893.0,539.5582,539.5582,537.2192,537.2192,9893.0
2024-03-20 15:50:00,544.33,546.67,544.32,546.52,20446.0,537.2093,539.5187,537.1995,539.3707,20446.0
2024-03-21 09:30:00,550.17,551.76,548.92,550.01,5976.0,542.9729,544.5421,541.7393,542.815,5976.0
2024-03-21 09:40:00,549.19,550.27,549.15,549.15,3497.0,542.0057,543.0716,541.9663,541.9663,3497.0
2024-03-21 09:50:00,549.17,552.7,548.65,552.68,4628.0,541.986,545.4698,541.4728,545.4501,4628.0
2024-03-21 10:00:00,552.07,553.35,552.02,552.72,3903.0,544.8481,546.1113,544.7987,545.4896,3903.0
2024-03-21 10:10:00,553.05,554.0,552.62,553.55,3023.0,545.8153,546.7528,545.3909,546.3087,3023.0
2024-03-21 10:20:00,554.29,555.27,553.75,555.26,5123.0,547.039,548.0062,546.5061,547.9963,5123.0
2024-03-21 10:30:00,555.56,555.72,554.6,555.33,5718.0,548.2924,548.4503,547.345,548.0654,5718.0
2024-03-21 10:40:00,555.14,557.45,555.14,555.47,6403.0,547.8779,550.1577,547.8779,548.2036,6403.0
2024-03-21 10:50:00,555.88,557.12,555.58,556.73,5240.0,548.6082,549.832,548.3122,549.4471,5240.0
2024-03-21 11:00:00,556.73,556.73,555.8,556.55,4287.0,549.4471,549.4471,548.5293,549.2695,4287.0
2024-03-21 11:10:00,556.55,557.18,556.22,556.74,3905.0,549.2695,549.8912,548.9438,549.457,3905.0
2024-03-21 11:20:00,556.64,556.88,555.7,555.81,8269.0,549.3583,549.5951,548.4306,548.5391,8269.0
2024-03-21 11:30:00,556.04,556.85,555.91,556.84,2098.0,548.7661,549.5655,548.6378,549.5557,2098.0
2024-03-21 11:40:00,556.46,556.56,554.41,554.68,3931.0,549.1806,549.2793,547.1575,547.4239,3931.0
2024-03-21 11:50:00,554.67,555.84,554.41,555.32,4299.0,547.4141,548.5688,547.1575,548.0556,4299.0
2024-03-21 12:00:00,555.66,555.92,554.93,555.46,7487.0,548.3911,548.6477,547.6707,548.1937,7487.0
2024-03-21 12:10:00,555.42,555.83,555.0,555.83,7352.0,548.1542,548.5589,547.7397,548.5589,7352.0
2024-03-21 12:20:00,555.29,555.9,555.1,555.68,7989.0,548.0259,548.628,547.8384,548.4108,7989.0
2024-03-21 12:30:00,555.91,555.91,554.99,554.99,5502.0,548.6378,548.6378,547.7299,547.7299,5502.0
2024-03-21 12:40:00,555.13,555.25,554.45,555.12,8393.0,547.868,547.9865,547.1969,547.8582,8393.0
2024-03-21 12:50:00,555.13,556.73,555.13,556.72,3725.0,547.868,549.4471,547.868,549.4372,3725.0
2024-03-21 13:00:00,556.74,556.74,555.84,556.0,2103.0,549.457,549.457,548.5688,548.7267,2103.0
2024-03-21 13:10:00,556.17,557.32,556.09,557.31,4650.0,548.8944,550.0294,548.8155,550.0195,4650.0
2024-03-21 13:20:00,557.23,557.8,557.13,557.72,5173.0,549.9406,550.5031,549.8419,550.4242,5173.0
2024-03-21 13:30:00,557.61,559.06,557.61,558.93,4940.0,550.3156,551.7466,550.3156,551.6183,4940.0
2024-03-21 13:40:00,558.83,558.98,557.32,557.33,3889.0,551.5196,551.6677,550.0294,550.0393,3889.0
2024-03-21 13:50:00,557.54,557.55,556.61,556.7,1331.0,550.2465,550.2564,549.3287,549.4175,1331.0
2024-03-21 14:00:00,556.49,557.23,556.48,557.23,1251.0,549.2103,549.9406,549.2004,549.9406,1251.0
2024-03-21 14:10:00,557.22,557.6,556.88,557.18,3043.0,549.9307,550.3057,549.5951,549.8912,3043.0
2024-03-21 14:20:00,557.86,557.86,557.18,557.58,1607.0,550.5623,550.5623,549.8912,550.286,1607.0
2024-03-21 14:30:00,557.41,557.64,556.57,557.17,3065.0,550.1182,550.3452,549.2892,549.8814,3065.0
2024-03-21 14:40:00,557.13,558.04,557.13,557.69,7329.0,549.8419,550.74,549.8419,550.3946,7329.0
2024-03-21 14:50:00,557.88,558.38,557.88,558.06,2503.0,550.5821,551.0755,550.5821,550.7597,2503.0
2024-03-21 15:00:00,557.92,558.72,557.91,558.23,10842.0,550.6215,551.4111,550.6117,550.9275,10842.0
2024-03-21 15:10:00,558.12,559.63,558.03,559.21,7592.0,550.8189,552.3092,550.7301,551.8947,7592.0
2024-03-21 15:20:00,559.37,560.0,558.94,560.0,8232.0,552.0526,552.6743,551.6282,552.6743,8232.0
2024-03-21 15:30:00,560.0,560.18,559.2,559.41,9726.0,552.6743,552.852,551.8848,552.0921,9726.0
2024-03-21 15:40:00,559.53,560.0,558.75,559.04,15820.0,552.2105,552.6743,551.4407,551.7269,15820.0
2024-03-21 15:50:00,559.08,561.13,559.02,560.48,46380.0,551.7664,553.7896,551.7072,553.1481,46380.0
2024-03-22 09:30:00,558.37,560.62,556.93,560.3,9135.0,551.0657,553.2862,549.6445,552.9704,9135.0
2024-03-22 09:40:00,560.91,561.0,559.27,559.4,2247.0,553.5724,553.6613,551.9539,552.0822,2247.0
2024-03-22 09:50:00,559.4,559.4,557.9,557.9,2225.0,552.0822,552.0822,550.6018,550.6018,2225.0
2024-03-22 10:00:00,558.22,558.29,556.93,556.93,3220.0,550.9176,550.9867,549.6445,549.6445,3220.0
2024-03-22 10:10:00,556.54,556.55,555.55,555.59,2633.0,549.2596,549.2695,548.2825,548.322,2633.0
2024-03-22 10:20:00,555.84,555.85,554.76,555.71,1558.0,548.5688,548.5786,547.5029,548.4405,1558.0
2024-03-22 10:30:00,556.01,556.72,555.77,556.32,3041.0,548.7365,549.4372,548.4997,549.0425,3041.0
2024-03-22 10:40:00,555.86,555.86,553.57,554.68,5203.0,548.5885,548.5885,546.3284,547.4239,5203.0
2024-03-22 10:50:00,554.67,554.67,553.51,553.6,1272.0,547.4141,547.4141,546.2692,546.3581,1272.0
2024-03-22 11:00:00,553.44,554.69,553.44,554.25,3358.0,546.2001,547.4338,546.2001,546.9996,3358.0
2024-03-22 11:10:00,554.1,554.5,553.82,554.3,1789.0,546.8515,547.2463,546.5752,547.0489,1789.0
2024-03-22 11:20:00,553.99,554.71,553.81,554.4,1100.0,546.743,547.4535,546.5653,547.1476,1100.0
2024-03-22 11:30:00,554.61,555.64,554.61,554.9,7249.0,547.3548,548.3714,547.3548,547.641,7249.0
2024-03-22 11:40:00,554.94,555.42,554.94,555.08,800.0,547.6805,548.1542,547.6805,547.8187,800.0
2024-03-22 11:50:00,555.14,555.46,555.07,555.2,900.0,547.8779,548.1937,547.8088,547.9371,900.0
2024-03-22 12:00:00,555.28,555.28,555.25,555.25,202.0,548.0161,548.0161,547.9865,547.9865,202.0
2024-03-22 12:10:00,555.09,555.09,554.63,554.88,1163.0,547.8286,547.8286,547.3746,547.6213,1163.0
2024-03-22 12:20:00,554.63,554.88,554.3,554.62,2878.0,547.3746,547.6213,547.0489,547.3647,2878.0
2024-03-22 12:30:00,554.56,554.58,553.59,553.59,2726.0,547.3055,547.3252,546.3482,546.3482,2726.0
2024-03-22 12:40:00,554.01,554.42,553.83,554.42,1401.0,546.7627,547.1673,546.585,547.1673,1401.0
2024-03-22 12:50:00,554.55,555.17,554.49,554.5,1835.0,547.2956,547.9075,547.2364,547.2463,1835.0
2024-03-22 13:00:00,554.66,554.66,554.08,554.13,1931.0,547.4042,547.4042,546.8318,546.8811,1931.0
2024-03-22 13:10:00,554.16,554.73,553.85,554.73,1613.0,546.9107,547.4733,546.6048,547.4733,1613.0
2024-03-22 13:20:00,554.77,555.06,554.52,554.92,1274.0,547.5128,547.799,547.266,547.6608,1274.0
2024-03-22 13:30:00,555.13,555.7,555.12,555.7,1883.0,547.868,548.4306,547.8582,548.4306,1883.0
2024-03-22 13:40:00,555.57,556.39,555.57,556.35,1706.0,548.3023,549.1116,548.3023,549.0721,1706.0
2024-03-22 13:50:00,556.57,556.69,556.57,556.6,814.0,549.2892,549.4076,549.2892,549.3188,814.0
2024-03-22 14:00:00,556.57,556.9,555.51,555.51,3713.0,549.2892,549.6149,548.2431,548.2431,3713.0
2024-03-22 14:10:00,555.89,556.11,555.71,555.79,2153.0,548.6181,548.8352,548.4405,548.5194,2153.0
2024-03-22 14:20:00,555.96,556.61,555.78,556.6,2972.0,548.6872,549.3287,548.5095,549.3188,2972.0
2024-03-22 14:30:00,556.65,556.66,556.25,556.53,1000.0,549.3682,549.378,548.9734,549.2497,1000.0
2024-03-22 14:40:00,556.45,556.45,555.99,556.17,2835.0,549.1708,549.1708,548.7168,548.8944,2835.0
2024-03-22 14:50:00,556.16,556.47,555.91,556.42,2720.0,548.8846,549.1905,548.6378,549.1412,2720.0
2024-03-22 15:00:00,556.4,556.67,556.12,556.12,1611.0,549.1214,549.3879,548.8451,548.8451,1611.0
2024-03-22 15:10:00,556.27,556.35,554.66,555.05,3203.0,548.9931,549.0721,547.4042,547.7891,3203.0
2024-03-22 15:20:00,555.07,556.15,555.07,555.9,2757.0,547.8088,548.8747,547.8088,548.628,2757.0
2024-03-22 15:30:00,555.72,555.99,555.05,555.75,5523.0,548.4503,548.7168,547.7891,548.4799,5523.0
2024-03-22 15:40:00,555.88,556.3,555.47,556.3,9966.0,548.6082,549.0227,548.2036,549.0227,9966.0
2024-03-22 15:50:00,556.26,556.76,554.67,554.68,21496.0,548.9833,549.4767,547.4141,547.4239,21496.0
2024-03-25 09:30:00,553.77,556.26,553.77,554.01,12811.0,546.5258,548.9833,546.5258,546.7627,12811.0
2024-03-25 09:40:00,554.62,554.62,553.46,553.46,320.0,547.3647,547.3647,546.2199,546.2199,320.0
2024-03-25 09:50:00,553.75,553.84,552.67,553.01,1036.0,546.5061,546.5949,545.4402,545.7758,1036.0
2024-03-25 10:00:00,552.13,552.78,552.0,552.46,2137.0,544.9073,545.5488,544.779,545.233,2137.0
2024-03-25 10:10:00,552.93,553.7,552.75,553.18,1654.0,545.6968,546.4567,545.5192,545.9436,1654.0
2024-03-25 10:20:00,553.27,554.19,553.02,553.67,1697.0,546.0324,546.9403,545.7856,546.4271,1697.0
2024-03-25 10:30:00,553.28,553.28,552.31,553.06,2631.0,546.0422,546.0422,545.0849,545.8251,2631.0
2024-03-25 10:40:00,553.02,553.1,552.5,552.91,1201.0,545.7856,545.8646,545.2724,545.6771,1201.0
2024-03-25 10:50:00,552.68,552.98,552.5,552.98,1200.0,545.4501,545.7462,545.2724,545.7462,1200.0
2024-03-25 11:00:00,552.99,552.99,551.79,551.85,2622.0,545.756,545.756,544.5717,544.6309,2622.0
2024-03-25 11:10:00,551.86,552.23,551.85,552.0,2820.0,544.6408,545.006,544.6309,544.779,2820.0
2024-03-25 11:20:00,551.32,552.37,551.32,551.95,2435.0,544.1079,545.1441,544.1079,544.7296,2435.0
2024-03-25 11:30:00,551.84,552.2,551.67,551.72,1721.0,544.6211,544.9764,544.4533,544.5026,1721.0
2024-03-25 11:40:00,551.71,552.09,551.48,551.85,4800.0,544.4928,544.8678,544.2658,544.6309,4800.0
2024-03-25 11:50:00,551.22,551.57,551.07,551.46,3089.0,544.0092,544.3546,543.8612,544.2461,3089.0
2024-03-25 12:00:00,551.16,551.86,551.16,551.86,6105.0,543.95,544.6408,543.95,544.6408,6105.0
2024-03-25 12:10:00,552.36,552.36,552.1,552.1,1630.0,545.1343,545.1343,544.8777,544.8777,1630.0
2024-03-25 12:20:00,551.84,552.06,551.66,551.81,2852.0,544.6211,544.8382,544.4434,544.5915,2852.0
2024-03-25 12:30:00,551.84,551.84,550.71,550.96,3995.0,544.6211,544.6211,543.5059,543.7526,3995.0
2024-03-25 12:40:00,550.87,551.1,550.69,551.06,2930.0,543.6638,543.8908,543.4861,543.8513,2930.0
2024-03-25 12:50:00,551.06,551.85,551.05,551.14,1100.0,543.8513,544.6309,543.8414,543.9302,1100.0
2024-03-25 13:00:00,551.07,551.44,550.88,551.44,1922.0,543.8612,544.2263,543.6736,544.2263,1922.0
2024-03-25 13:10:00,551.22,551.6,551.19,551.21,2176.0,544.0092,544.3842,543.9796,543.9993,2176.0
2024-03-25 13:20:00,551.17,551.4,550.75,550.86,5017.0,543.9598,544.1868,543.5453,543.6539,5017.0
2024-03-25 13:30:00,551.05,551.05,550.81,550.82,1049.0,543.8414,543.8414,543.6046,543.6144,1049.0
2024-03-25 13:40:00,550.54,550.81,550.26,550.58,1782.0,543.3381,543.6046,543.0617,543.3776,1782.0
2024-03-25 13:50:00,550.77,550.84,550.58,550.79,785.0,543.5651,543.6342,543.3776,543.5848,785.0
2024-03-25 14:00:00,550.84,551.65,550.84,551.64,1089.0,543.6342,544.4336,543.6342,544.4237,1089.0
2024-03-25 14:10:00,551.88,551.89,551.41,551.67,921.0,544.6606,544.6704,544.1967,544.4533,921.0
2024-03-25 14:20:00,551.53,551.96,551.39,551.75,1257.0,544.3151,544.7395,544.177,544.5323,1257.0
2024-03-25 14:30:00,551.8,551.91,551.0,551.0,9919.0,544.5816,544.6902,543.7921,543.7921,9919.0
2024-03-25 14:40:00,551.25,551.29,550.87,550.87,2900.0,544.0388,544.0783,543.6638,543.6638,2900.0
2024-03-25 14:50:00,551.25,551.58,551.15,551.38,1168.0,544.0388,544.3645,543.9401,544.1671,1168.0
2024-03-25 15:00:00,551.29,551.59,551.21,551.47,1423.0,544.0783,544.3743,543.9993,544.2559,1423.0
2024-03-25 15:10:00,551.51,551.65,551.35,551.5,1431.0,544.2954,544.4336,544.1375,544.2855,1431.0
2024-03-25 15:20:00,551.36,551.57,551.07,551.26,2208.0,544.1474,544.3546,543.8612,544.0487,2208.0
2024-03-25 15:30:00,551.25,551.8,551.24,551.77,4903.0,544.0388,544.5816,544.0289,544.552,4903.0
2024-03-25 15:40:00,551.87,552.17,550.6,550.64,4638.0,544.6507,544.9468,543.3973,543.4368,4638.0
2024-03-25 15:50:00,550.35,550.9,549.69,550.74,17370.0,543.1506,543.6934,542.4992,543.5355,17370.0
2024-03-26 09:30:00,550.8,553.34,549.54,551.15,7547.0,543.5947,546.1015,542.3512,543.9401,7547.0
2024-03-26 09:40:00,552.48,553.53,552.42,552.57,1206.0,545.2527,546.289,545.1935,545.3415,1206.0
2024-03-26 09:50:00,553.48,554.05,553.25,553.6,2264.0,546.2396,546.8022,546.0126,546.3581,2264.0
2024-03-26 10:00:00,553.77,553.89,552.38,553.53,2140.0,546.5258,546.6443,545.154,546.289,2140.0
2024-03-26 10:10:00,553.5,554.53,552.92,554.09,1633.0,546.2594,547.2759,545.687,546.8416,1633.0
2024-03-26 10:20:00,554.02,554.03,552.91,552.91,676.0,546.7726,546.7824,545.6771,545.6771,676.0
2024-03-26 10:30:00,553.18,553.77,552.67,553.39,3192.0,545.9436,546.5258,545.4402,546.1508,3192.0
2024-03-26 10:40:00,553.42,554.0,553.19,554.0,1827.0,546.1804,546.7528,545.9534,546.7528,1827.0
2024-03-26 10:50:00,554.23,554.88,554.18,554.26,2399.0,546.9798,547.6213,546.9305,547.0094,2399.0
2024-03-26 11:00:00,553.99,553.99,552.33,552.45,1573.0,546.743,546.743,545.1047,545.2231,1573.0
2024-03-26 11:10:00,553.05,553.05,552.49,552.49,487.0,545.8153,545.8153,545.2626,545.2626,487.0
2024-03-26 11:20:00,552.38,552.51,552.2,552.51,1968.0,545.154,545.2823,544.9764,545.2823,1968.0
2024-03-26 11:30:00,552.47,552.71,551.77,551.77,1897.0,545.2428,545.4797,544.552,544.552,1897.0
2024-03-26 11:40:00,551.31,552.45,551.31,552.45,1043.0,544.098,545.2231,544.098,545.2231,1043.0
2024-03-26 11:50:00,552.14,552.37,551.77,551.78,2763.0,544.9172,545.1441,544.552,544.5619,2763.0
2024-03-26 12:00:00,551.88,551.89,551.41,551.84,3835.0,544.6606,544.6704,544.1967,544.6211,3835.0
2024-03-26 12:10:00,552.01,552.47,551.67,552.18,5539.0,544.7889,545.2428,544.4533,544.9566,5539.0
2024-03-26 12:20:00,552.54,552.76,552.48,552.48,989.0,545.3119,545.529,545.2527,545.2527,989.0
2024-03-26 12:30:00,552.74,552.74,552.13,552.38,1853.0,545.5093,545.5093,544.9073,545.154,1853.0
2024-03-26 12:40:00,552.23,552.98,552.22,552.8,776.0,545.006,545.7462,544.9961,545.5685,776.0
2024-03-26 12:50:00,552.88,553.54,552.87,553.38,4359.0,545.6475,546.2988,545.6376,546.1409,4359.0
2024-03-26 13:00:00,553.54,553.77,553.0,553.0,2539.0,546.2988,546.5258,545.7659,545.7659,2539.0
2024-03-26 13:10:00,553.22,553.39,552.88,553.01,1760.0,545.983,546.1508,545.6475,545.7758,1760.0
2024-03-26 13:20:00,552.69,552.69,552.12,552.21,1443.0,545.46,545.46,544.8974,544.9862,1443.0
2024-03-26 13:30:00,552.43,552.47,551.88,551.88,5029.0,545.2034,545.2428,544.6606,544.6606,5029.0
2024-03-26 13:40:00,552.01,552.02,551.44,551.47,553.0,544.7889,544.7987,544.2263,544.2559,553.0
2024-03-26 13:50:00,551.36,552.13,551.36,552.04,18301.0,544.1474,544.9073,544.1474,544.8185,18301.0
2024-03-26 14:00:00,552.39,552.51,552.19,552.31,1983.0,545.1639,545.2823,544.9665,545.0849,1983.0
2024-03-26 14:10:00,552.47,552.77,552.45,552.45,631.0,545.2428,545.5389,545.2231,545.2231,631.0
2024-03-26 14:20:00,552.51,553.11,552.5,553.11,1726.0,545.2823,545.8745,545.2724,545.8745,1726.0
2024-03-26 14:30:00,553.01,553.41,552.85,553.01,2406.0,545.7758,546.1705,545.6179,545.7758,2406.0
2024-03-26 14:40:00,553.02,553.03,552.72,552.77,960.0,545.7856,545.7955,545.4896,545.5389,960.0
2024-03-26 14:50:00,552.99,553.14,552.9,552.9,1652.0,545.756,545.9041,545.6672,545.6672,1652.0
2024-03-26 15:00:00,552.85,552.85,551.82,551.82,2186.0,545.6179,545.6179,544.6013,544.6013,2186.0
2024-03-26 15:10:00,551.84,552.04,551.26,551.76,3245.0,544.6211,544.8185,544.0487,544.5421,3245.0
2024-03-26 15:20:00,551.9,551.92,550.87,551.31,2821.0,544.6803,544.7,543.6638,544.098,2821.0
2024-03-26 15:30:00,551.28,551.47,550.7,551.47,3344.0,544.0684,544.2559,543.496,544.2559,3344.0
2024-03-26 15:40:00,551.69,551.71,550.67,550.67,2198.0,544.473,544.4928,543.4664,543.4664,2198.0
2024-03-26 15:50:00,550.88,551.07,549.01,549.16,31985.0,543.6736,543.8612,541.8281,541.9761,31985.0
2024-03-27 09:30:00,552.45,554.72,550.32,554.13,6624.0,545.2231,547.4634,543.121,546.8811,6624.0
2024-03-27 09:40:00,553.82,553.82,552.49,553.48,1494.0,546.5752,546.5752,545.2626,546.2396,1494.0
2024-03-27 09:50:00,553.58,553.73,553.0,553.73,1296.0,546.3383,546.4864,545.7659,546.4864,1296.0
2024-03-27 10:00:00,552.87,552.87,550.67,551.2,3022.0,545.6376,545.6376,543.4664,543.9895,3022.0
2024-03-27 10:10:00,551.07,551.24,550.4,551.14,2919.0,543.8612,544.0289,543.1999,543.9302,2919.0
2024-03-27 10:20:00,550.0,550.12,548.91,548.92,1967.0,542.8051,542.9236,541.7294,541.7393,1967.0
2024-03-27 10:30:00,549.43,550.27,549.19,550.14,1359.0,542.2426,543.0716,542.0057,542.9433,1359.0
2024-03-27 10:40:00,550.64,551.53,550.53,551.06,2608.0,543.4368,544.3151,543.3282,543.8513,2608.0
2024-03-27 10:50:00,550.66,550.66,549.54,550.37,914.0,543.4565,543.4565,542.3512,543.1703,914.0
2024-03-27 11:00:00,550.91,551.94,550.12,551.94,1640.0,543.7032,544.7198,542.9236,544.7198,1640.0
2024-03-27 11:10:00,551.86,552.53,551.49,552.53,1794.0,544.6408,545.3021,544.2757,545.3021,1794.0
2024-03-27 11:20:00,552.05,552.59,551.93,551.93,1092.0,544.8283,545.3613,544.7099,544.7099,1092.0
2024-03-27 11:30:00,551.13,551.58,551.13,551.58,1100.0,543.9204,544.3645,543.9204,544.3645,1100.0
2024-03-27 11:40:00,551.94,552.34,551.84,552.25,1593.0,544.7198,545.1145,544.6211,545.0257,1593.0
2024-03-27 11:50:00,552.07,552.07,551.61,551.61,1080.0,544.8481,544.8481,544.3941,544.3941,1080.0
2024-03-27 12:00:00,551.49,551.49,551.15,551.15,600.0,544.2757,544.2757,543.9401,543.9401,600.0
2024-03-27 12:10:00,551.29,551.98,551.29,551.67,3334.0,544.0783,544.7592,544.0783,544.4533,3334.0
2024-03-27 12:20:00,551.98,552.5,551.98,552.5,375.0,544.7592,545.2724,544.7592,545.2724,375.0
2024-03-27 12:30:00,551.99,551.99,551.24,551.24,1900.0,544.7691,544.7691,544.0289,544.0289,1900.0
2024-03-27 12:40:00,551.26,551.86,551.26,551.75,1200.0,544.0487,544.6408,544.0487,544.5323,1200.0
2024-03-27 12:50:00,551.78,551.93,551.62,551.76,1169.0,544.5619,544.7099,544.404,544.5421,1169.0
2024-03-27 13:00:00,551.81,552.07,551.45,551.63,4333.0,544.5915,544.8481,544.2362,544.4138,4333.0
2024-03-27 13:10:00,551.21,551.5,550.95,550.96,1787.0,543.9993,544.2855,543.7427,543.7526,1787.0
2024-03-27 13:20:00,551.28,551.64,550.96,551.08,10747.0,544.0684,544.4237,543.7526,543.871,10747.0
2024-03-27 13:30:00,551.1,551.47,550.53,550.53,6629.0,543.8908,544.2559,543.3282,543.3282,6629.0
2024-03-27 13:40:00,550.52,550.87,550.36,550.61,15633.0,543.3183,543.6638,543.1604,543.4072,15633.0
2024-03-27 13:50:00,550.64,550.68,550.22,550.25,8728.0,543.4368,543.4763,543.0223,543.0519,8728.0
2024-03-27 14:00:00,550.29,550.5,550.16,550.42,9246.0,543.0914,543.2986,542.9631,543.2197,9246.0
2024-03-27 14:10:00,550.48,551.49,550.37,551.49,14359.0,543.2789,544.2757,543.1703,544.2757,14359.0
2024-03-27 14:20:00,551.77,552.02,550.78,551.52,10631.0,544.552,544.7987,543.5749,544.3053,10631.0
2024-03-27 14:30:00,551.44,551.56,550.8,551.11,3712.0,544.2263,544.3447,543.5947,543.9006,3712.0
2024-03-27 14:40:00,550.92,551.79,550.8,551.79,4079.0,543.7131,544.5717,543.5947,544.5717,4079.0
2024-03-27 14:50:00,551.63,552.78,551.63,552.65,2798.0,544.4138,545.5488,544.4138,545.4205,2798.0
2024-03-27 15:00:00,552.78,554.12,552.78,553.5,3690.0,545.5488,546.8713,545.5488,546.2594,3690.0
2024-03-27 15:10:00,553.26,553.37,552.2,553.22,3503.0,546.0225,546.1311,544.9764,545.983,3503.0
2024-03-27 15:20:00,553.75,555.0,553.72,554.98,3078.0,546.5061,547.7397,546.4765,547.72,3078.0
2024-03-27 15:30:00,554.93,556.85,554.64,556.85,6076.0,547.6707,549.5655,547.3845,549.5655,6076.0
2024-03-27 15:40:00,556.83,557.45,556.07,556.7,10346.0,549.5458,550.1577,548.7957,549.4175,10346.0
2024-03-27 15:50:00,556.68,558.64,556.44,558.64,37247.0,549.3978,551.3321,549.1609,551.3321,37247.0
2024-03-28 09:30:00,556.34,556.34,553.13,553.88,8595.0,549.0622,549.0622,545.8942,546.6344,8595.0
2024-03-28 09:40:00,554.07,557.08,553.5,556.27,5815.0,546.8219,549.7925,546.2594,548.9931,5815.0
2024-03-28 09:50:00,555.82,556.08,555.01,556.08,2892.0,548.549,548.8056,547.7496,548.8056,2892.0
2024-03-28 10:00:00,556.38,557.31,556.38,556.55,5030.0,549.1017,550.0195,549.1017,549.2695,5030.0
2024-03-28 10:10:00,556.44,556.81,556.02,556.54,4176.0,549.1609,549.5261,548.7464,549.2596,4176.0
2024-03-28 10:20:00,556.98,557.09,556.42,556.42,4095.0,549.6938,549.8024,549.1412,549.1412,4095.0
2024-03-28 10:30:00,556.42,556.42,554.77,554.99,6439.0,549.1412,549.1412,547.5128,547.7299,6439.0
2024-03-28 10:40:00,555.05,555.76,554.79,555.35,3214.0,547.7891,548.4898,547.5325,548.0852,3214.0
2024-03-28 10:50:00,555.46,555.79,555.14,555.14,4034.0,548.1937,548.5194,547.8779,547.8779,4034.0
2024-03-28 11:00:00,555.14,555.14,554.04,554.05,3459.0,547.8779,547.8779,546.7923,546.8022,3459.0
2024-03-28 11:10:00,554.19,555.08,554.08,555.04,6677.0,546.9403,547.8187,546.8318,547.7792,6677.0
2024-03-28 11:20:00,554.8,555.7,554.8,555.69,6110.0,547.5424,548.4306,547.5424,548.4207,6110.0
2024-03-28 11:30:00,555.91,556.31,555.68,556.08,3159.0,548.6378,549.0326,548.4108,548.8056,3159.0
2024-03-28 11:40:00,556.14,556.3,555.42,555.71,9998.0,548.8648,549.0227,548.1542,548.4405,9998.0
2024-03-28 11:50:00,555.74,556.4,555.53,556.08,13762.0,548.4701,549.1214,548.2628,548.8056,13762.0
2024-03-28 12:00:00,555.8,556.43,555.75,555.9,1911.0,548.5293,549.151,548.4799,548.628,1911.0
2024-03-28 12:10:00,555.76,556.25,555.19,555.2,1814.0,548.4898,548.9734,547.9273,547.9371,1814.0
2024-03-28 12:20:00,555.22,555.3,554.41,554.72,4854.0,547.9569,548.0358,547.1575,547.4634,4854.0
2024-03-28 12:30:00,555.09,555.09,553.86,554.11,4212.0,547.8286,547.8286,546.6147,546.8614,4212.0
2024-03-28 12:40:00,553.67,553.89,553.51,553.7,4679.0,546.4271,546.6443,546.2692,546.4567,4679.0
2024-03-28 12:50:00,553.89,554.72,553.86,554.72,5635.0,546.6443,547.4634,546.6147,547.4634,5635.0
2024-03-28 13:00:00,554.7,555.44,554.54,555.24,2214.0,547.4437,548.174,547.2858,547.9766,2214.0
2024-03-28 13:10:00,555.5,555.5,554.4,554.52,1500.0,548.2332,548.2332,547.1476,547.266,1500.0
2024-03-28 13:20:00,554.74,555.41,554.69,554.69,2664.0,547.4831,548.1444,547.4338,547.4338,2664.0
2024-03-28 13:30:00,554.82,555.31,554.78,555.31,2656.0,547.5621,548.0457,547.5226,548.0457,2656.0
2024-03-28 13:40:00,555.31,555.72,555.31,555.48,3522.0,548.0457,548.4503,548.0457,548.2135,3522.0
2024-03-28 13:50:00,555.74,555.74,554.99,555.45,2700.0,548.4701,548.4701,547.7299,548.1839,2700.0
2024-03-28 14:00:00,555.49,555.53,555.14,555.22,1962.0,548.2233,548.2628,547.8779,547.9569,1962.0
2024-03-28 14:10:00,555.22,555.36,554.48,554.49,3031.0,547.9569,548.095,547.2265,547.2364,3031.0
2024-03-28 14:20:00,554.79,554.81,554.24,554.71,4065.0,547.5325,547.5522,546.9897,547.4535,4065.0
2024-03-28 14:30:00,554.79,555.31,554.79,555.03,4589.0,547.5325,548.0457,547.5325,547.7693,4589.0
2024-03-28 14:40:00,555.2,555.2,554.4,554.97,5012.0,547.9371,547.9371,547.1476,547.7101,5012.0
2024-03-28 14:50:00,554.97,555.84,554.83,555.65,7185.0,547.7101,548.5688,547.572,548.3812,7185.0
2024-03-28 15:00:00,555.52,556.02,555.15,556.0,8790.0,548.2529,548.7464,547.8878,548.7267,8790.0
2024-03-28 15:10:00,556.75,557.19,555.61,555.61,7102.0,549.4668,549.9011,548.3418,548.3418,7102.0
2024-03-28 15:20:00,555.83,556.63,555.73,556.63,8231.0,548.5589,549.3484,548.4602,549.3484,8231.0
2024-03-28 15:30:00,556.56,557.06,556.03,556.09,4439.0,549.2793,549.7728,548.7563,548.8155,4439.0
2024-03-28 15:40:00,556.09,556.14,555.1,556.1,8734.0,548.8155,548.8648,547.8384,548.8254,8734.0
2024-03-28 15:50:00,556.0,556.36,554.87,554.93,37718.0,548.7267,549.082,547.6114,547.6707,37718.0
2024-04-01 09:30:00,555.79,556.0,552.17,552.18,5424.0,548.5194,548.7267,544.9468,544.9566,5424.0
2024-04-01 09:40:00,552.18,553.75,552.17,553.5,3952.0,544.9566,546.5061,544.9468,546.2594,3952.0
2024-04-01 09:50:00,554.16,554.32,553.08,553.63,5913.0,546.9107,547.0686,545.8449,546.3877,5913.0
2024-04-01 10:00:00,553.3,554.04,552.52,552.65,4492.0,546.062,546.7923,545.2922,545.4205,4492.0
2024-04-01 10:10:00,552.61,554.57,552.6,554.16,2034.0,545.381,547.3154,545.3711,546.9107,2034.0
2024-04-01 10:20:00,554.17,554.52,553.58,554.27,4031.0,546.9206,547.266,546.3383,547.0193,4031.0
2024-04-01 10:30:00,553.81,553.81,553.24,553.53,643.0,546.5653,546.5653,546.0028,546.289,643.0
2024-04-01 10:40:00,553.19,553.68,553.09,553.3,525.0,545.9534,546.437,545.8547,546.062,525.0
2024-04-01 10:50:00,553.05,553.26,552.68,553.25,1922.0,545.8153,546.0225,545.4501,546.0126,1922.0
2024-04-01 11:00:00,553.61,554.36,553.57,553.86,2062.0,546.3679,547.1081,546.3284,546.6147,2062.0
2024-04-01 11:10:00,553.47,554.25,552.86,552.86,2316.0,546.2298,546.9996,545.6277,545.6277,2316.0
2024-04-01 11:20:00,552.77,553.41,552.19,552.53,2038.0,545.5389,546.1705,544.9665,545.3021,2038.0
2024-04-01 11:30:00,552.28,552.67,552.03,552.43,2561.0,545.0553,545.4402,544.8086,545.2034,2561.0
2024-04-01 11:40:00,552.26,552.77,552.06,552.77,700.0,545.0356,545.5389,544.8382,545.5389,700.0
2024-04-01 11:50:00,552.88,552.88,551.6,551.6,755.0,545.6475,545.6475,544.3842,544.3842,755.0
2024-04-01 12:00:00,550.84,551.95,550.84,551.94,991.0,543.6342,544.7296,543.6342,544.7198,991.0
2024-04-01 12:10:00,551.35,551.62,550.9,550.9,3754.0,544.1375,544.404,543.6934,543.6934,3754.0
2024-04-01 12:20:00,550.57,551.69,550.55,551.67,2999.0,543.3677,544.473,543.348,544.4533,2999.0
2024-04-01 12:30:00,551.66,551.83,551.62,551.83,700.0,544.4434,544.6112,544.404,544.6112,700.0
2024-04-01 12:40:00,551.66,551.75,551.35,551.48,1148.0,544.4434,544.5323,544.1375,544.2658,1148.0
2024-04-01 12:50:00,551.42,551.59,551.15,551.15,612.0,544.2066,544.3743,543.9401,543.9401,612.0
2024-04-01 13:00:00,551.11,551.11,550.23,550.76,1938.0,543.9006,543.9006,543.0321,543.5552,1938.0
2024-04-01 13:10:00,550.76,550.77,550.76,550.76,100.0,543.5552,543.5651,543.5552,543.5552,100.0
2024-04-01 13:20:00,550.53,551.41,550.51,551.41,3664.0,543.3282,544.1967,543.3085,544.1967,3664.0
2024-04-01 13:30:00,551.41,551.54,551.41,551.54,830.0,544.1967,544.325,544.1967,544.325,830.0
2024-04-01 13:40:00,551.39,552.43,551.39,552.42,1027.0,544.177,545.2034,544.177,545.1935,1027.0
2024-04-01 13:50:00,552.13,552.13,551.28,551.28,1340.0,544.9073,544.9073,544.0684,544.0684,1340.0
2024-04-01 14:00:00,551.43,552.26,551.3,551.58,2702.0,544.2164,545.0356,544.0881,544.3645,2702.0
2024-04-01 14:10:00,551.39,552.07,551.35,551.37,2657.0,544.177,544.8481,544.1375,544.1572,2657.0
2024-04-01 14:20:00,551.29,551.46,550.59,550.59,1200.0,544.0783,544.2461,543.3874,543.3874,1200.0
2024-04-01 14:30:00,550.28,551.01,550.28,551.01,1298.0,543.0815,543.8019,543.0815,543.8019,1298.0
2024-04-01 14:40:00,551.24,551.44,551.02,551.43,1769.0,544.0289,544.2263,543.8118,544.2164,1769.0
2024-04-01 14:50:00,551.45,551.87,551.43,551.87,1425.0,544.2362,544.6507,544.2164,544.6507,1425.0
2024-04-01 15:00:00,551.54,551.75,551.46,551.75,1914.0,544.325,544.5323,544.2461,544.5323,1914.0
2024-04-01 15:10:00,551.74,551.87,551.38,551.5,1119.0,544.5224,544.6507,544.1671,544.2855,1119.0
2024-04-01 15:20:00,551.9,552.35,551.8,551.8,657.0,544.6803,545.1244,544.5816,544.5816,657.0
2024-04-01 15:30:00,551.95,552.19,551.56,551.56,1555.0,544.7296,544.9665,544.3447,544.3447,1555.0
2024-04-01 15:40:00,551.56,552.12,551.27,551.79,3132.0,544.3447,544.8974,544.0585,544.5717,3132.0
2024-04-01 15:50:00,551.64,552.24,550.99,551.27,17187.0,544.4237,545.0158,543.7822,544.0585,17187.0
2024-04-02 09:30:00,551.49,551.49,548.5,549.74,14082.0,544.2757,544.2757,541.3248,542.5486,14082.0
2024-04-02 09:40:00,548.95,549.64,547.75,548.39,2088.0,541.7689,542.4499,540.5846,541.2162,2088.0
2024-04-02 09:50:00,548.88,548.88,547.0,548.63,1607.0,541.6998,541.6998,539.8444,541.4531,1607.0
2024-04-02 10:00:00,548.27,549.66,548.08,548.57,2378.0,541.0978,542.4696,540.9103,541.3939,2378.0
2024-04-02 10:10:00,547.97,548.38,546.91,547.51,3736.0,540.8017,541.2063,539.7556,540.3477,3736.0
2024-04-02 10:20:00,547.88,548.42,547.44,548.3,3189.0,540.7129,541.2458,540.2786,541.1274,3189.0
2024-04-02 10:30:00,548.78,550.23,548.46,550.23,4424.0,541.6011,543.0321,541.2853,543.0321,4424.0
2024-04-02 10:40:00,550.24,550.24,548.28,548.74,5387.0,543.042,543.042,541.1076,541.5616,5387.0
2024-04-02 10:50:00,548.69,548.75,548.06,548.06,1100.0,541.5123,541.5715,540.8905,540.8905,1100.0
2024-04-02 11:00:00,547.58,548.22,547.24,547.72,5261.0,540.4168,541.0484,540.0813,540.555,5261.0
2024-04-02 11:10:00,547.98,549.51,547.94,549.48,7841.0,540.8116,542.3216,540.7721,542.292,7841.0
2024-04-02 11:20:00,549.28,549.54,548.7,549.07,5387.0,542.0946,542.3512,541.5222,541.8873,5387.0
2024-04-02 11:30:00,548.56,549.06,547.78,547.96,7122.0,541.384,541.8774,540.6142,540.7918,7122.0
2024-04-02 11:40:00,547.9,547.97,547.13,547.2,2076.0,540.7326,540.8017,539.9727,540.0418,2076.0
2024-04-02 11:50:00,547.39,547.54,546.6,547.4,4129.0,540.2293,540.3773,539.4496,540.2392,4129.0
2024-04-02 12:00:00,547.16,547.7,547.15,547.7,1507.0,540.0023,540.5352,539.9924,540.5352,1507.0
2024-04-02 12:10:00,547.11,547.11,546.72,546.89,3437.0,539.953,539.953,539.5681,539.7358,3437.0
2024-04-02 12:20:00,546.89,547.88,546.89,547.42,4336.0,539.7358,540.7129,539.7358,540.2589,4336.0
2024-04-02 12:30:00,547.23,547.4,546.77,546.77,980.0,540.0714,540.2392,539.6174,539.6174,980.0
2024-04-02 12:40:00,546.81,547.46,546.55,547.46,2847.0,539.6569,540.2984,539.4003,540.2984,2847.0
2024-04-02 12:50:00,547.11,547.63,546.91,547.63,9660.0,539.953,540.4662,539.7556,540.4662,9660.0
2024-04-02 13:00:00,547.63,548.1,547.03,547.03,4086.0,540.4662,540.93,539.874,539.874,4086.0
2024-04-02 13:10:00,547.43,547.43,546.22,546.31,1657.0,540.2688,540.2688,539.0746,539.1634,1657.0
2024-04-02 13:20:00,546.53,546.78,545.62,546.61,7022.0,539.3805,539.6273,538.4824,539.4595,7022.0
2024-04-02 13:30:00,546.44,546.7,545.92,545.92,4188.0,539.2917,539.5483,538.7785,538.7785,4188.0
2024-04-02 13:40:00,546.06,546.45,545.8,546.31,3949.0,538.9167,539.3016,538.6601,539.1634,3949.0
2024-04-02 13:50:00,546.48,546.64,545.53,545.9,12351.0,539.3312,539.4891,538.3936,538.7588,12351.0
2024-04-02 14:00:00,545.72,546.39,545.14,546.05,7311.0,538.5811,539.2424,538.0087,538.9068,7311.0
2024-04-02 14:10:00,546.04,547.28,545.9,547.28,13866.0,538.897,540.1207,538.7588,540.1207,13866.0
2024-04-02 14:20:00,547.3,547.68,546.32,547.18,8756.0,540.1405,540.5155,539.1733,540.022,8756.0
2024-04-02 14:30:00,547.28,547.71,547.03,547.46,2833.0,540.1207,540.5451,539.874,540.2984,2833.0
2024-04-02 14:40:00,547.61,547.61,546.95,547.28,4514.0,540.4464,540.4464,539.795,540.1207,4514.0
2024-04-02 14:50:00,547.64,548.23,547.03,547.14,3919.0,540.476,541.0583,539.874,539.9826,3919.0
2024-04-02 15:00:00,547.16,547.88,547.16,547.63,4555.0,540.0023,540.7129,540.0023,540.4662,4555.0
2024-04-02 15:10:00,547.42,547.42,546.45,546.48,3959.0,540.2589,540.2589,539.3016,539.3312,3959.0
2024-04-02 15:20:00,546.83,547.76,546.76,547.31,6584.0,539.6766,540.5945,539.6075,540.1503,6584.0
2024-04-02 15:30:00,547.35,547.45,546.85,547.05,4190.0,540.1898,540.2885,539.6964,539.8937,4190.0
2024-04-02 15:40:00,546.91,547.64,546.58,547.5,10039.0,539.7556,540.476,539.4299,540.3379,10039.0
2024-04-02 15:50:00,547.39,547.76,546.79,547.76,40517.0,540.2293,540.5945,539.6371,540.5945,40517.0
2024-04-03 09:30:00,550.0,554.54,548.5,554.54,7824.0,542.8051,547.2858,541.3248,547.2858,7824.0
2024-04-03 09:40:00,554.97,556.33,554.4,554.9,7487.0,547.7101,549.0523,547.1476,547.641,7487.0
2024-04-03 09:50:00,555.4,556.18,554.6,556.06,4093.0,548.1345,548.9043,547.345,548.7859,4093.0
2024-04-03 10:00:00,556.59,557.54,556.17,556.17,4107.0,549.3089,550.2465,548.8944,548.8944,4107.0
2024-04-03 10:10:00,555.82,557.25,555.81,557.24,2154.0,548.549,549.9603,548.5391,549.9504,2154.0
2024-04-03 10:20:00,557.15,557.52,556.29,556.75,3134.0,549.8616,550.2268,549.0129,549.4668,3134.0
2024-04-03 10:30:00,557.52,558.3,557.22,557.87,2229.0,550.2268,550.9966,549.9307,550.5722,2229.0
2024-04-03 10:40:00,557.64,558.57,556.95,558.24,4671.0,550.3452,551.263,549.6642,550.9374,4671.0
2024-04-03 10:50:00,558.3,559.13,557.89,558.23,6104.0,550.9966,551.8157,550.5919,550.9275,6104.0
2024-04-03 11:00:00,558.31,558.66,558.17,558.23,3675.0,551.0064,551.3519,550.8683,550.9275,3675.0
2024-04-03 11:10:00,558.34,558.95,558.03,558.76,3944.0,551.036,551.6381,550.7301,551.4506,3944.0
2024-04-03 11:20:00,558.76,559.4,557.75,557.81,9134.0,551.4506,552.0822,550.4538,550.513,9134.0
2024-04-03 11:30:00,557.73,558.26,557.13,557.75,12505.0,550.434,550.9571,549.8419,550.4538,12505.0
2024-04-03 11:40:00,557.75,558.66,557.6,558.15,10727.0,550.4538,551.3519,550.3057,550.8485,10727.0
2024-04-03 11:50:00,558.25,558.81,557.12,557.37,5048.0,550.9472,551.4999,549.832,550.0787,5048.0
2024-04-03 12:00:00,557.38,557.98,557.1,557.46,2838.0,550.0886,550.6808,549.8123,550.1676,2838.0
2024-04-03 12:10:00,557.5,557.8,556.7,557.27,2360.0,550.207,550.5031,549.4175,549.98,2360.0
2024-04-03 12:20:00,558.38,558.48,557.78,558.22,980.0,551.0755,551.1742,550.4834,550.9176,980.0
2024-04-03 12:30:00,558.34,558.87,557.5,557.94,2501.0,551.036,551.5591,550.207,550.6413,2501.0
2024-04-03 12:40:00,557.74,558.59,557.3,557.62,4395.0,550.4439,551.2828,550.0097,550.3255,4395.0
2024-04-03 12:50:00,557.59,559.26,557.59,558.67,2377.0,550.2959,551.944,550.2959,551.3617,2377.0
2024-04-03 13:00:00,558.69,559.12,558.69,559.11,1488.0,551.3815,551.8058,551.3815,551.796,1488.0
2024-04-03 13:10:00,559.25,559.6,558.25,558.53,9159.0,551.9341,552.2796,550.9472,551.2236,9159.0
2024-04-03 13:20:00,558.53,559.1,558.45,558.54,8345.0,551.2236,551.7861,551.1446,551.2334,8345.0
2024-04-03 13:30:00,558.67,559.87,558.52,559.66,8534.0,551.3617,552.546,551.2137,552.3388,8534.0
2024-04-03 13:40:00,559.99,560.92,559.78,560.69,3763.0,552.6645,553.5823,552.4572,553.3553,3763.0
2024-04-03 13:50:00,560.39,560.98,560.27,560.87,6686.0,553.0592,553.6415,552.9408,553.533,6686.0
2024-04-03 14:00:00,560.88,561.12,560.28,560.4,4411.0,553.5428,553.7797,552.9507,553.0691,4411.0
2024-04-03 14:10:00,560.57,560.79,559.77,560.05,1915.0,553.2369,553.454,552.4473,552.7237,1915.0
2024-04-03 14:20:00,560.09,560.09,558.8,559.06,4552.0,552.7632,552.7632,551.49,551.7466,4552.0
2024-04-03 14:30:00,559.04,559.27,558.58,558.82,3535.0,551.7269,551.9539,551.2729,551.5098,3535.0
2024-04-03 14:40:00,558.95,559.31,558.59,558.96,3840.0,551.6381,551.9934,551.2828,551.6479,3840.0
2024-04-03 14:50:00,558.92,559.47,558.6,558.83,7798.0,551.6085,552.1513,551.2926,551.5196,7798.0
2024-04-03 15:00:00,558.57,558.57,557.73,557.86,2950.0,551.263,551.263,550.434,550.5623,2950.0
2024-04-03 15:10:00,557.9,557.9,555.64,556.93,5158.0,550.6018,550.6018,548.3714,549.6445,5158.0
2024-04-03 15:20:00,556.92,556.92,556.22,556.89,2551.0,549.6346,549.6346,548.9438,549.605,2551.0
2024-04-03 15:30:00,556.76,558.79,556.5,558.33,7249.0,549.4767,551.4802,549.2201,551.0262,7249.0
2024-04-03 15:40:00,558.38,559.14,558.04,558.74,8603.0,551.0755,551.8256,550.74,551.4308,8603.0
2024-04-03 15:50:00,559.0,559.33,558.39,558.59,34871.0,551.6874,552.0131,551.0854,551.2828,34871.0
2024-04-04 09:30:00,565.12,566.41,563.45,565.53,11811.0,557.7274,559.0005,556.0792,558.132,11811.0
2024-04-04 09:40:00,565.53,566.41,565.02,565.73,2795.0,558.132,559.0005,557.6287,558.3294,2795.0
2024-04-04 09:50:00,565.27,565.38,563.86,564.22,4215.0,557.8754,557.984,556.4838,556.8391,4215.0
2024-04-04 10:00:00,563.93,565.03,563.85,565.02,350.0,556.5529,557.6385,556.474,557.6287,350.0
2024-04-04 10:10:00,565.5,565.5,564.62,565.27,2800.0,558.1024,558.1024,557.2339,557.8754,2800.0
2024-04-04 10:20:00,565.22,566.74,565.21,566.57,1252.0,557.826,559.3262,557.8162,559.1584,1252.0
2024-04-04 10:30:00,567.0,567.0,565.79,566.14,3202.0,559.5828,559.5828,558.3886,558.734,3202.0
2024-04-04 10:40:00,566.32,566.91,566.31,566.65,2909.0,558.9117,559.4939,558.9018,559.2373,2909.0
2024-04-04 10:50:00,566.94,567.78,566.36,566.95,5218.0,559.5235,560.3526,558.9511,559.5334,5218.0
2024-04-04 11:00:00,566.87,567.26,566.6,567.1,2228.0,559.4545,559.8394,559.188,559.6815,2228.0
2024-04-04 11:10:00,567.27,567.81,566.74,567.7,2609.0,559.8492,560.3822,559.3262,560.2736,2609.0
2024-04-04 11:20:00,567.75,568.47,567.53,568.29,6617.0,560.323,561.0335,560.1058,560.8559,6617.0
2024-04-04 11:30:00,568.38,568.38,567.59,567.64,6767.0,560.9447,560.9447,560.165,560.2144,6767.0
2024-04-04 11:40:00,567.77,567.9,567.29,567.79,4589.0,560.3427,560.471,559.869,560.3624,4589.0
2024-04-04 11:50:00,567.52,568.96,567.47,568.92,5447.0,560.096,561.5171,560.0466,561.4776,5447.0
2024-04-04 12:00:00,568.94,570.15,568.7,570.15,6453.0,561.4974,562.6916,561.2605,562.6916,6453.0
2024-04-04 12:10:00,570.14,570.15,569.09,569.18,4429.0,562.6817,562.6916,561.6454,561.7342,4429.0
2024-04-04 12:20:00,569.1,569.1,568.3,568.3,4014.0,561.6553,561.6553,560.8658,560.8658,4014.0
2024-04-04 12:30:00,568.46,569.28,568.46,569.2,2435.0,561.0237,561.8329,561.0237,561.754,2435.0
2024-04-04 12:40:00,569.37,569.5,568.65,568.91,6953.0,561.9218,562.0501,561.2112,561.4678,6953.0
2024-04-04 12:50:00,568.5,569.33,568.49,569.17,898.0,561.0631,561.8823,561.0533,561.7244,898.0
2024-04-04 13:00:00,569.17,569.17,568.1,568.24,4767.0,561.7244,561.7244,560.6684,560.8065,4767.0
2024-04-04 13:10:00,568.48,568.48,567.89,568.02,1710.0,561.0434,561.0434,560.4611,560.5894,1710.0
2024-04-04 13:20:00,568.02,568.33,567.9,567.95,5040.0,560.5894,560.8954,560.471,560.5203,5040.0
2024-04-04 13:30:00,567.81,567.92,566.81,566.81,3900.0,560.3822,560.4907,559.3952,559.3952,3900.0
2024-04-04 13:40:00,566.03,566.09,565.46,565.51,5463.0,558.6255,558.6847,558.0629,558.1123,5463.0
2024-04-04 13:50:00,565.82,565.82,564.11,564.11,5383.0,558.4182,558.4182,556.7306,556.7306,5383.0
2024-04-04 14:00:00,564.01,564.01,562.0,562.0,8613.0,556.6319,556.6319,554.6482,554.6482,8613.0
2024-04-04 14:10:00,561.61,561.89,559.23,559.67,8763.0,554.2633,554.5396,551.9144,552.3487,8763.0
2024-04-04 14:20:00,559.25,560.05,557.73,557.73,4820.0,551.9341,552.7237,550.434,550.434,4820.0
2024-04-04 14:30:00,557.7,558.31,556.12,557.75,9088.0,550.4044,551.0064,548.8451,550.4538,9088.0
2024-04-04 14:40:00,557.04,557.38,555.22,556.57,5793.0,549.7531,550.0886,547.9569,549.2892,5793.0
2024-04-04 14:50:00,556.57,556.57,554.5,554.65,4210.0,549.2892,549.2892,547.2463,547.3943,4210.0
2024-04-04 15:00:00,554.31,555.35,553.15,555.35,7625.0,547.0588,548.0852,545.9139,548.0852,7625.0
2024-04-04 15:10:00,554.94,555.08,553.79,553.8,4997.0,547.6805,547.8187,546.5456,546.5554,4997.0
2024-04-04 15:20:00,554.4,554.89,552.94,553.09,4580.0,547.1476,547.6312,545.7067,545.8547,4580.0
2024-04-04 15:30:00,552.87,553.83,552.18,552.33,11642.0,545.6376,546.585,544.9566,545.1047,11642.0
2024-04-04 15:40:00,552.76,554.41,551.74,554.41,11796.0,545.529,547.1575,544.5224,547.1575,11796.0
2024-04-04 15:50:00,554.97,555.76,553.98,555.65,38762.0,547.7101,548.4898,546.7331,548.3812,38762.0
2024-04-05 09:30:00,554.23,559.79,553.48,559.79,15973.0,546.9798,552.4671,546.2396,552.4671,15973.0
2024-04-05 09:40:00,559.48,563.16,558.86,562.56,10141.0,552.1611,555.793,551.5492,555.2008,10141.0
2024-04-05 09:50:00,562.21,563.73,561.61,563.73,8306.0,554.8554,556.3555,554.2633,556.3555,8306.0
2024-04-05 10:00:00,563.77,564.8,562.14,563.15,5627.0,556.395,557.4115,554.7863,555.7831,5627.0
2024-04-05 10:10:00,562.76,563.98,562.76,562.94,3014.0,555.3982,556.6023,555.3982,555.5759,3014.0
2024-04-05 10:20:00,563.49,563.49,562.66,562.67,1063.0,556.1187,556.1187,555.2995,555.3094,1063.0
2024-04-05 10:30:00,562.83,563.51,562.83,563.5,700.0,555.4673,556.1384,555.4673,556.1285,700.0
2024-04-05 10:40:00,563.34,565.09,563.33,565.09,10334.0,555.9706,557.6977,555.9608,557.6977,10334.0
2024-04-05 10:50:00,565.1,565.92,563.81,565.55,18464.0,557.7076,558.5169,556.4345,558.1517,18464.0
2024-04-05 11:00:00,564.0,564.09,561.9,562.65,13468.0,556.622,556.7108,554.5495,555.2897,13468.0
2024-04-05 11:10:00,562.31,562.91,560.79,561.76,4316.0,554.9541,555.5463,553.454,554.4113,4316.0
2024-04-05 11:20:00,562.08,563.69,561.64,563.69,2809.0,554.7271,556.3161,554.2929,556.3161,2809.0
2024-04-05 11:30:00,563.53,564.31,563.53,564.31,2364.0,556.1582,556.928,556.1582,556.928,2364.0
2024-04-05 11:40:00,564.33,565.16,564.31,564.99,836.0,556.9477,557.7668,556.928,557.5991,836.0
2024-04-05 11:50:00,564.96,566.35,564.96,565.97,3588.0,557.5694,558.9413,557.5694,558.5662,3588.0
2024-04-05 12:00:00,566.13,566.79,565.87,566.79,6500.0,558.7241,559.3755,558.4675,559.3755,6500.0
2024-04-05 12:10:00,566.82,566.82,565.79,566.0,2600.0,559.4051,559.4051,558.3886,558.5958,2600.0
2024-04-05 12:20:00,566.21,566.74,565.84,566.06,4235.0,558.8031,559.3262,558.4379,558.6551,4235.0
2024-04-05 12:30:00,565.68,565.84,565.03,565.68,11315.0,558.28,558.4379,557.6385,558.28,11315.0
2024-04-05 12:40:00,565.44,565.78,565.07,565.22,2225.0,558.0432,558.3787,557.678,557.826,2225.0
2024-04-05 12:50:00,565.11,566.05,565.11,566.04,2232.0,557.7175,558.6452,557.7175,558.6353,2232.0
2024-04-05 13:00:00,566.1,566.14,564.61,564.61,2351.0,558.6945,558.734,557.224,557.224,2351.0
2024-04-05 13:10:00,564.96,564.96,564.04,564.04,2011.0,557.5694,557.5694,556.6615,556.6615,2011.0
2024-04-05 13:20:00,564.41,564.99,564.41,564.63,2193.0,557.0266,557.5991,557.0266,557.2438,2193.0
2024-04-05 13:30:00,565.3,565.57,564.91,565.18,3022.0,557.905,558.1715,557.5201,557.7866,3022.0
2024-04-05 13:40:00,565.63,565.63,564.29,564.29,2785.0,558.2307,558.2307,556.9082,556.9082,2785.0
2024-04-05 13:50:00,564.65,564.66,563.38,563.59,7480.0,557.2635,557.2734,556.0101,556.2174,7480.0
2024-04-05 14:00:00,563.59,566.32,563.58,566.21,1876.0,556.2174,558.9117,556.2075,558.8031,1876.0
2024-04-05 14:10:00,566.6,566.61,565.86,565.91,4711.0,559.188,559.1979,558.4577,558.507,4711.0
2024-04-05 14:20:00,566.35,566.95,565.24,565.24,2675.0,558.9413,559.5334,557.8458,557.8458,2675.0
2024-04-05 14:30:00,565.25,566.11,565.17,566.11,3826.0,557.8557,558.7044,557.7767,558.7044,3826.0
2024-04-05 14:40:00,565.84,565.94,564.93,565.25,12207.0,558.4379,558.5366,557.5398,557.8557,12207.0
2024-04-05 14:50:00,565.02,565.03,564.42,564.42,1532.0,557.6287,557.6385,557.0365,557.0365,1532.0
2024-04-05 15:00:00,564.8,565.6,564.7,564.7,3459.0,557.4115,558.2011,557.3129,557.3129,3459.0
2024-04-05 15:10:00,564.67,565.13,564.43,564.85,4560.0,557.2832,557.7372,557.0464,557.4609,4560.0
2024-04-05 15:20:00,564.68,564.98,564.41,564.75,2730.0,557.2931,557.5892,557.0266,557.3622,2730.0
2024-04-05 15:30:00,564.68,565.87,564.67,565.36,2753.0,557.2931,558.4675,557.2832,557.9642,2753.0
2024-04-05 15:40:00,565.72,566.09,565.18,566.09,3662.0,558.3195,558.6847,557.7866,558.6847,3662.0
2024-04-05 15:50:00,565.82,566.98,565.76,566.72,18781.0,558.4182,559.563,558.359,559.3064,18781.0
2024-04-08 09:30:00,566.73,568.78,565.54,566.43,8562.0,559.3163,561.3395,558.1419,559.0202,8562.0
2024-04-08 09:40:00,564.77,565.73,563.74,563.96,4738.0,557.3819,558.3294,556.3654,556.5825,4738.0
2024-04-08 09:50:00,564.01,565.25,562.96,565.25,1945.0,556.6319,557.8557,555.5956,557.8557,1945.0
2024-04-08 10:00:00,564.9,565.13,563.22,565.0,7118.0,557.5102,557.7372,555.8522,557.6089,7118.0
2024-04-08 10:10:00,565.04,565.31,564.81,564.85,1011.0,557.6484,557.9149,557.4214,557.4609,1011.0
2024-04-08 10:20:00,565.31,566.94,564.71,566.94,4815.0,557.9149,559.5235,557.3227,559.5235,4815.0
2024-04-08 10:30:00,566.93,567.18,566.5,566.93,2250.0,559.5137,559.7604,559.0893,559.5137,2250.0
2024-04-08 10:40:00,566.63,566.64,566.09,566.09,2794.0,559.2176,559.2275,558.6847,558.6847,2794.0
2024-04-08 10:50:00,566.24,567.91,566.23,567.26,10956.0,558.8327,560.4809,558.8228,559.8394,10956.0
2024-04-08 11:00:00,567.3,567.34,564.84,564.85,8583.0,559.8788,559.9183,557.451,557.4609,8583.0
2024-04-08 11:10:00,565.21,565.39,564.08,565.32,6370.0,557.8162,557.9938,556.701,557.9247,6370.0
2024-04-08 11:20:00,565.15,565.94,565.09,565.94,2810.0,557.757,558.5366,557.6977,558.5366,2810.0
2024-04-08 11:30:00,566.01,566.02,565.2,565.25,1824.0,558.6057,558.6156,557.8063,557.8557,1824.0
2024-04-08 11:40:00,565.2,565.63,564.76,565.63,1800.0,557.8063,558.2307,557.3721,558.2307,1800.0
2024-04-08 11:50:00,565.11,565.34,565.02,565.34,1893.0,557.7175,557.9445,557.6287,557.9445,1893.0
2024-04-08 12:00:00,565.23,565.23,565.23,565.23,218.0,557.8359,557.8359,557.8359,557.8359,218.0
2024-04-08 12:10:00,565.06,565.06,564.5,564.5,1432.0,557.6681,557.6681,557.1155,557.1155,1432.0
2024-04-08 12:20:00,565.01,565.3,564.58,564.98,5159.0,557.6188,557.905,557.1944,557.5892,5159.0
2024-04-08 12:30:00,564.66,565.24,564.49,565.13,1472.0,557.2734,557.8458,557.1056,557.7372,1472.0
2024-04-08 12:40:00,564.91,565.7,564.77,565.36,2633.0,557.5201,558.2998,557.3819,557.9642,2633.0
2024-04-08 12:50:00,565.51,566.28,565.37,566.28,2800.0,558.1123,558.8722,557.9741,558.8722,2800.0
2024-04-08 13:00:00,566.16,566.16,565.56,565.57,2046.0,558.7538,558.7538,558.1616,558.1715,2046.0
2024-04-08 13:10:00,565.25,565.25,564.93,564.94,685.0,557.8557,557.8557,557.5398,557.5497,685.0
2024-04-08 13:20:00,565.1,565.52,564.82,565.52,4165.0,557.7076,558.1221,557.4313,558.1221,4165.0
2024-04-08 13:30:00,565.71,565.75,564.86,564.86,3739.0,558.3096,558.3491,557.4708,557.4708,3739.0
2024-04-08 13:40:00,565.28,565.52,565.28,565.52,1141.0,557.8853,558.1221,557.8853,558.1221,1141.0
2024-04-08 13:50:00,565.64,566.36,565.64,566.11,3554.0,558.2406,558.9511,558.2406,558.7044,3554.0
2024-04-08 14:00:00,565.81,565.87,565.21,565.82,3805.0,558.4083,558.4675,557.8162,558.4182,3805.0
2024-04-08 14:10:00,565.88,566.33,565.79,566.33,2619.0,558.4774,558.9215,558.3886,558.9215,2619.0
2024-04-08 14:20:00,566.51,566.89,566.02,566.87,6610.0,559.0992,559.4742,558.6156,559.4545,6610.0
2024-04-08 14:30:00,566.62,567.13,566.13,566.13,9706.0,559.2077,559.7111,558.7241,558.7241,9706.0
2024-04-08 14:40:00,566.14,566.64,566.14,566.54,2479.0,558.734,559.2275,558.734,559.1288,2479.0
2024-04-08 14:50:00,566.75,566.91,566.58,566.91,3345.0,559.336,559.4939,559.1683,559.4939,3345.0
2024-04-08 15:00:00,566.9,567.12,566.64,566.82,2986.0,559.4841,559.7012,559.2275,559.4051,2986.0
2024-04-08 15:10:00,566.86,567.0,566.6,566.8,4472.0,559.4446,559.5828,559.188,559.3854,4472.0
2024-04-08 15:20:00,566.77,566.78,564.76,565.67,12686.0,559.3558,559.3656,557.3721,558.2702,12686.0
2024-04-08 15:30:00,565.45,566.75,565.45,566.34,3636.0,558.053,559.336,558.053,558.9314,3636.0
2024-04-08 15:40:00,566.35,566.45,565.51,566.18,5363.0,558.9413,559.04,558.1123,558.7735,5363.0
2024-04-08 15:50:00,566.26,567.1,565.97,565.97,33956.0,558.8524,559.6815,558.5662,558.5662,33956.0
2024-04-09 09:30:00,568.0,568.88,564.22,564.22,13714.0,560.5697,561.4382,556.8391,556.8391,13714.0
2024-04-09 09:40:00,563.9,564.3,561.36,561.42,3140.0,556.5233,556.9181,554.0165,554.0758,3140.0
2024-04-09 09:50:00,561.77,562.08,560.66,561.59,4015.0,554.4212,554.7271,553.3257,554.2435,4015.0
2024-04-09 10:00:00,560.83,560.83,558.53,558.91,2175.0,553.4935,553.4935,551.2236,551.5986,2175.0
2024-04-09 10:10:00,558.19,559.35,557.98,559.04,7401.0,550.888,552.0328,550.6808,551.7269,7401.0
2024-04-09 10:20:00,559.37,560.03,556.93,556.94,2791.0,552.0526,552.7039,549.6445,549.6544,2791.0
2024-04-09 10:30:00,556.55,556.55,551.91,552.28,14160.0,549.2695,549.2695,544.6902,545.0553,14160.0
2024-04-09 10:40:00,551.85,551.85,547.99,548.24,14855.0,544.6309,544.6309,540.8214,541.0682,14855.0
2024-04-09 10:50:00,548.17,550.53,548.12,550.04,14120.0,540.9991,543.3282,540.9497,542.8446,14120.0
2024-04-09 11:00:00,550.23,553.77,550.1,553.72,6462.0,543.0321,546.5258,542.9038,546.4765,6462.0
2024-04-09 11:10:00,553.7,555.49,553.42,554.74,4703.0,546.4567,548.2233,546.1804,547.4831,4703.0
2024-04-09 11:20:00,554.3,554.73,553.81,554.43,2487.0,547.0489,547.4733,546.5653,547.1772,2487.0
2024-04-09 11:30:00,554.6,554.78,553.95,554.56,3861.0,547.345,547.5226,546.7035,547.3055,3861.0
2024-04-09 11:40:00,554.92,557.05,554.7,557.05,3762.0,547.6608,549.7629,547.4437,549.7629,3762.0
2024-04-09 11:50:00,556.67,557.47,556.61,557.13,4104.0,549.3879,550.1774,549.3287,549.8419,4104.0
2024-04-09 12:00:00,557.42,558.37,557.08,558.2,6554.0,550.1281,551.0657,549.7925,550.8979,6554.0
2024-04-09 12:10:00,558.43,559.37,558.43,558.97,3813.0,551.1249,552.0526,551.1249,551.6578,3813.0
2024-04-09 12:20:00,558.77,559.08,558.26,558.84,5194.0,551.4604,551.7664,550.9571,551.5295,5194.0
2024-04-09 12:30:00,558.88,559.44,558.79,559.07,2270.0,551.569,552.1217,551.4802,551.7565,2270.0
2024-04-09 12:40:00,558.93,559.55,558.65,559.34,4092.0,551.6183,552.2302,551.342,552.023,4092.0
2024-04-09 12:50:00,559.6,559.73,558.48,558.89,5724.0,552.2796,552.4079,551.1742,551.5789,5724.0
2024-04-09 13:00:00,558.54,559.26,558.21,559.0,3234.0,551.2334,551.944,550.9078,551.6874,3234.0
2024-04-09 13:10:00,558.75,558.85,558.57,558.7,1120.0,551.4407,551.5394,551.263,551.3913,1120.0
2024-04-09 13:20:00,558.87,559.3,558.35,558.63,2058.0,551.5591,551.9835,551.0459,551.3223,2058.0
2024-04-09 13:30:00,558.69,559.08,558.56,559.08,1650.0,551.3815,551.7664,551.2532,551.7664,1650.0
2024-04-09 13:40:00,559.19,559.47,557.57,557.65,1505.0,551.8749,552.1513,550.2761,550.3551,1505.0
2024-04-09 13:50:00,557.74,557.78,557.03,557.28,2471.0,550.4439,550.4834,549.7432,549.9899,2471.0
2024-04-09 14:00:00,557.19,558.36,557.19,558.2,1304.0,549.9011,551.0558,549.9011,550.8979,1304.0
2024-04-09 14:10:00,558.45,558.77,558.1,558.66,1755.0,551.1446,551.4604,550.7992,551.3519,1755.0
2024-04-09 14:20:00,558.7,559.08,557.95,558.74,2884.0,551.3913,551.7664,550.6512,551.4308,2884.0
2024-04-09 14:30:00,558.75,559.41,558.55,558.69,1500.0,551.4407,552.0921,551.2433,551.3815,1500.0
2024-04-09 14:40:00,558.31,558.55,558.03,558.22,1344.0,551.0064,551.2433,550.7301,550.9176,1344.0
2024-04-09 14:50:00,558.29,558.59,557.86,558.59,1707.0,550.9867,551.2828,550.5623,551.2828,1707.0
2024-04-09 15:00:00,558.2,558.33,556.97,556.98,8594.0,550.8979,551.0262,549.684,549.6938,8594.0
2024-04-09 15:10:00,557.32,558.86,557.32,558.86,5223.0,550.0294,551.5492,550.0294,551.5492,5223.0
2024-04-09 15:20:00,559.09,561.2,558.94,561.01,6112.0,551.7762,553.8586,551.6282,553.6711,6112.0
2024-04-09 15:30:00,561.39,561.91,560.02,560.07,3246.0,554.0462,554.5593,552.6941,552.7434,3246.0
2024-04-09 15:40:00,559.97,560.58,559.54,560.1,6084.0,552.6447,553.2467,552.2204,552.773,6084.0
2024-04-09 15:50:00,559.6,561.83,559.31,561.37,20987.0,552.2796,554.4804,551.9934,554.0264,20987.0
2024-04-10 09:30:00,553.32,553.32,547.96,550.33,20404.0,546.0817,546.0817,540.7918,543.1308,20404.0
2024-04-10 09:40:00,550.58,554.32,550.57,553.56,3636.0,543.3776,547.0686,543.3677,546.3186,3636.0
2024-04-10 09:50:00,554.37,555.8,554.26,555.15,1733.0,547.118,548.5293,547.0094,547.8878,1733.0
2024-04-10 10:00:00,554.84,556.36,554.66,556.16,7170.0,547.5818,549.082,547.4042,548.8846,7170.0
2024-04-10 10:10:00,556.51,559.52,556.45,558.31,5073.0,549.23,552.2006,549.1708,551.0064,5073.0
2024-04-10 10:20:00,558.67,559.22,558.3,558.47,2905.0,551.3617,551.9045,550.9966,551.1643,2905.0
2024-04-10 10:30:00,558.54,559.35,557.69,559.22,6036.0,551.2334,552.0328,550.3946,551.9045,6036.0
2024-04-10 10:40:00,559.0,559.01,557.86,557.86,1249.0,551.6874,551.6973,550.5623,550.5623,1249.0
2024-04-10 10:50:00,558.28,558.69,557.57,557.78,1251.0,550.9768,551.3815,550.2761,550.4834,1251.0
2024-04-10 11:00:00,557.09,557.2,556.45,557.2,1866.0,549.8024,549.911,549.1708,549.911,1866.0
2024-04-10 11:10:00,557.08,557.73,557.03,557.5,2463.0,549.7925,550.434,549.7432,550.207,2463.0
2024-04-10 11:20:00,557.5,558.29,557.49,558.11,2249.0,550.207,550.9867,550.1972,550.8091,2249.0
2024-04-10 11:30:00,558.21,558.21,556.64,556.64,2625.0,550.9078,550.9078,549.3583,549.3583,2625.0
2024-04-10 11:40:00,556.75,556.75,555.97,556.73,1102.0,549.4668,549.4668,548.6971,549.4471,1102.0
2024-04-10 11:50:00,556.47,556.65,556.39,556.55,1038.0,549.1905,549.3682,549.1116,549.2695,1038.0
2024-04-10 12:00:00,556.14,556.7,555.8,556.33,2068.0,548.8648,549.4175,548.5293,549.0523,2068.0
2024-04-10 12:10:00,556.01,556.42,555.98,556.25,821.0,548.7365,549.1412,548.7069,548.9734,821.0
2024-04-10 12:20:00,556.65,558.21,556.43,558.13,7405.0,549.3682,550.9078,549.151,550.8288,7405.0
2024-04-10 12:30:00,558.39,558.54,557.7,558.54,2510.0,551.0854,551.2334,550.4044,551.2334,2510.0
2024-04-10 12:40:00,559.03,559.21,558.57,559.12,3904.0,551.717,551.8947,551.263,551.8058,3904.0
2024-04-10 12:50:00,559.34,559.7,559.03,559.7,3519.0,552.023,552.3783,551.717,552.3783,3519.0
2024-04-10 13:00:00,559.63,560.48,557.17,557.18,9361.0,552.3092,553.1481,549.8814,549.8912,9361.0
2024-04-10 13:10:00,557.34,558.55,557.33,558.54,983.0,550.0491,551.2433,550.0393,551.2334,983.0
2024-04-10 13:20:00,559.22,560.64,558.63,558.78,2699.0,551.9045,553.306,551.3223,551.4703,2699.0
2024-04-10 13:30:00,558.39,558.64,555.68,555.68,2139.0,551.0854,551.3321,548.4108,548.4108,2139.0
2024-04-10 13:40:00,556.14,556.48,555.47,556.12,1860.0,548.8648,549.2004,548.2036,548.8451,1860.0
2024-04-10 13:50:00,556.38,558.82,555.99,557.88,1839.0,549.1017,551.5098,548.7168,550.5821,1839.0
2024-04-10 14:00:00,556.3,557.51,556.3,556.99,2866.0,549.0227,550.2169,549.0227,549.7037,2866.0
2024-04-10 14:10:00,556.89,557.46,555.87,555.87,1925.0,549.605,550.1676,548.5984,548.5984,1925.0
2024-04-10 14:20:00,556.23,556.69,555.38,555.77,1979.0,548.9537,549.4076,548.1148,548.4997,1979.0
2024-04-10 14:30:00,555.45,555.86,554.93,555.86,1361.0,548.1839,548.5885,547.6707,548.5885,1361.0
2024-04-10 14:40:00,555.82,555.95,555.33,555.72,2029.0,548.549,548.6773,548.0654,548.4503,2029.0
2024-04-10 14:50:00,556.07,556.31,554.12,554.2,3001.0,548.7957,549.0326,546.8713,546.9502,3001.0
2024-04-10 15:00:00,554.35,555.1,553.84,553.99,3217.0,547.0982,547.8384,546.5949,546.743,3217.0
2024-04-10 15:10:00,554.41,555.69,553.85,555.45,4227.0,547.1575,548.4207,546.6048,548.1839,4227.0
2024-04-10 15:20:00,555.8,556.07,555.05,555.11,3228.0,548.5293,548.7957,547.7891,547.8483,3228.0
2024-04-10 15:30:00,554.14,554.46,553.64,554.02,6008.0,546.891,547.2068,546.3975,546.7726,6008.0
2024-04-10 15:40:00,554.03,555.27,554.03,555.23,8776.0,546.7824,548.0062,546.7824,547.9667,8776.0
2024-04-10 15:50:00,555.19,556.21,554.65,555.37,30961.0,547.9273,548.9339,547.3943,548.1049,30961.0
2024-04-11 09:30:00,553.2,553.63,551.02,553.1,19277.0,545.9633,546.3877,543.8118,545.8646,19277.0
2024-04-11 09:40:00,552.8,553.74,550.58,553.7,34442.0,545.5685,546.4962,543.3776,546.4567,34442.0
2024-04-11 09:50:00,553.55,555.63,552.49,555.63,4644.0,546.3087,548.3615,545.2626,548.3615,4644.0
2024-04-11 10:00:00,554.63,554.67,551.62,551.98,5022.0,547.3746,547.4141,544.404,544.7592,5022.0
2024-04-11 10:10:00,551.88,552.0,550.63,550.63,1663.0,544.6606,544.779,543.4269,543.4269,1663.0
2024-04-11 10:20:00,552.06,552.55,551.33,551.7,1514.0,544.8382,545.3218,544.1178,544.4829,1514.0
2024-04-11 10:30:00,552.28,553.08,551.59,552.98,2359.0,545.0553,545.8449,544.3743,545.7462,2359.0
2024-04-11 10:40:00,553.02,554.0,552.62,553.28,3760.0,545.7856,546.7528,545.3909,546.0422,3760.0
2024-04-11 10:50:00,553.2,553.72,553.01,553.48,1950.0,545.9633,546.4765,545.7758,546.2396,1950.0
2024-04-11 11:00:00,553.57,554.42,553.27,554.25,2141.0,546.3284,547.1673,546.0324,546.9996,2141.0
2024-04-11 11:10:00,553.73,554.42,553.67,554.42,300.0,546.4864,547.1673,546.4271,547.1673,300.0
2024-04-11 11:20:00,553.68,553.94,553.51,553.81,1103.0,546.437,546.6936,546.2692,546.5653,1103.0
2024-04-11 11:30:00,554.48,554.52,553.99,554.34,1434.0,547.2265,547.266,546.743,547.0884,1434.0
2024-04-11 11:40:00,554.44,555.0,553.85,554.54,1915.0,547.1871,547.7397,546.6048,547.2858,1915.0
2024-04-11 11:50:00,554.16,555.39,554.16,555.12,2685.0,546.9107,548.1246,546.9107,547.8582,2685.0
2024-04-11 12:00:00,555.24,555.69,554.79,554.79,2024.0,547.9766,548.4207,547.5325,547.5325,2024.0
2024-04-11 12:10:00,554.82,555.15,554.79,555.06,928.0,547.5621,547.8878,547.5325,547.799,928.0
2024-04-11 12:20:00,555.06,555.06,554.54,554.54,702.0,547.799,547.799,547.2858,547.2858,702.0
2024-04-11 12:30:00,554.81,554.85,554.81,554.83,359.0,547.5522,547.5917,547.5522,547.572,359.0
2024-04-11 12:40:00,554.63,555.0,554.63,555.0,902.0,547.3746,547.7397,547.3746,547.7397,902.0
2024-04-11 12:50:00,555.0,555.38,554.87,555.33,1022.0,547.7397,548.1148,547.6114,548.0654,1022.0
2024-04-11 13:00:00,555.33,557.23,554.96,557.08,1818.0,548.0654,549.9406,547.7003,549.7925,1818.0
2024-04-11 13:10:00,556.72,556.95,556.19,556.95,924.0,549.4372,549.6642,548.9142,549.6642,924.0
2024-04-11 13:20:00,557.52,557.6,556.68,556.9,1146.0,550.2268,550.3057,549.3978,549.6149,1146.0
2024-04-11 13:30:00,557.06,557.06,556.25,556.42,650.0,549.7728,549.7728,548.9734,549.1412,650.0
2024-04-11 13:40:00,555.95,556.31,555.55,556.31,1523.0,548.6773,549.0326,548.2825,549.0326,1523.0
2024-04-11 13:50:00,556.62,557.03,556.02,557.01,1575.0,549.3385,549.7432,548.7464,549.7234,1575.0
2024-04-11 14:00:00,556.62,558.15,556.62,558.13,3277.0,549.3385,550.8485,549.3385,550.8288,3277.0
2024-04-11 14:10:00,557.82,557.87,556.78,556.83,2831.0,550.5229,550.5722,549.4965,549.5458,2831.0
2024-04-11 14:20:00,556.79,557.23,556.68,556.73,3024.0,549.5063,549.9406,549.3978,549.4471,3024.0
2024-04-11 14:30:00,556.56,557.63,556.31,557.62,1828.0,549.2793,550.3353,549.0326,550.3255,1828.0
2024-04-11 14:40:00,557.71,557.71,556.9,557.09,4274.0,550.4143,550.4143,549.6149,549.8024,4274.0
2024-04-11 14:50:00,556.74,557.0,556.22,556.84,3880.0,549.457,549.7136,548.9438,549.5557,3880.0
2024-04-11 15:00:00,556.81,557.03,556.4,556.92,5043.0,549.5261,549.7432,549.1214,549.6346,5043.0
2024-04-11 15:10:00,556.77,556.79,555.88,555.88,2626.0,549.4866,549.5063,548.6082,548.6082,2626.0
2024-04-11 15:20:00,555.53,556.23,555.4,555.98,6018.0,548.2628,548.9537,548.1345,548.7069,6018.0
2024-04-11 15:30:00,555.78,555.78,555.21,555.35,2199.0,548.5095,548.5095,547.947,548.0852,2199.0
2024-04-11 15:40:00,555.66,556.18,555.2,555.2,5010.0,548.3911,548.9043,547.9371,547.9371,5010.0
2024-04-11 15:50:00,555.18,556.59,554.73,556.16,15946.0,547.9174,549.3089,547.4733,548.8846,15946.0
2024-04-12 09:30:00,550.08,552.9,550.08,551.72,10929.0,542.8841,545.6672,542.8841,544.5026,10929.0
2024-04-12 09:40:00,551.7,553.69,551.08,552.95,3469.0,544.4829,546.4469,543.871,545.7166,3469.0
2024-04-12 09:50:00,553.4,554.32,551.95,553.34,7836.0,546.1607,547.0686,544.7296,546.1015,7836.0
2024-04-12 10:00:00,552.71,553.01,551.93,552.51,1700.0,545.4797,545.7758,544.7099,545.2823,1700.0
2024-04-12 10:10:00,551.95,552.0,550.63,551.86,3556.0,544.7296,544.779,543.4269,544.6408,3556.0
2024-04-12 10:20:00,551.86,552.23,550.96,551.09,3912.0,544.6408,545.006,543.7526,543.8809,3912.0
2024-04-12 10:30:00,551.26,551.91,550.38,550.64,2189.0,544.0487,544.6902,543.1802,543.4368,2189.0
2024-04-12 10:40:00,550.43,550.94,549.05,549.17,4678.0,543.2295,543.7329,541.8676,541.986,4678.0
2024-04-12 10:50:00,548.6,550.57,548.6,550.34,3090.0,541.4235,543.3677,541.4235,543.1407,3090.0
2024-04-12 11:00:00,550.41,550.94,550.4,550.44,1253.0,543.2098,543.7329,543.1999,543.2394,1253.0
2024-04-12 11:10:00,550.98,553.19,550.98,553.19,5001.0,543.7723,545.9534,543.7723,545.9534,5001.0
2024-04-12 11:20:00,552.61,552.73,551.85,552.69,3287.0,545.381,545.4994,544.6309,545.46,3287.0
2024-04-12 11:30:00,553.11,553.99,552.28,552.28,1636.0,545.8745,546.743,545.0553,545.0553,1636.0
2024-04-12 11:40:00,552.34,552.91,551.81,552.91,1644.0,545.1145,545.6771,544.5915,545.6771,1644.0
2024-04-12 11:50:00,552.62,552.62,551.69,552.1,1663.0,545.3909,545.3909,544.473,544.8777,1663.0
2024-04-12 12:00:00,551.76,551.81,550.94,551.29,1100.0,544.5421,544.5915,543.7329,544.0783,1100.0
2024-04-12 12:10:00,551.27,551.72,550.97,551.21,2212.0,544.0585,544.5026,543.7625,543.9993,2212.0
2024-04-12 12:20:00,551.13,551.44,550.75,551.03,1610.0,543.9204,544.2263,543.5453,543.8217,1610.0
2024-04-12 12:30:00,550.96,551.09,548.58,548.58,3906.0,543.7526,543.8809,541.4037,541.4037,3906.0
2024-04-12 12:40:00,549.16,549.5,548.17,548.35,2689.0,541.9761,542.3117,540.9991,541.1767,2689.0
2024-04-12 12:50:00,548.29,549.17,548.29,548.67,1001.0,541.1175,541.986,541.1175,541.4925,1001.0
2024-04-12 13:00:00,548.85,548.9,547.43,547.43,3005.0,541.6702,541.7195,540.2688,540.2688,3005.0
2024-04-12 13:10:00,548.46,549.18,548.46,549.02,925.0,541.2853,541.9959,541.2853,541.838,925.0
2024-04-12 13:20:00,548.69,548.76,547.51,547.52,1789.0,541.5123,541.5814,540.3477,540.3576,1789.0
2024-04-12 13:30:00,547.43,547.43,546.37,546.68,1336.0,540.2688,540.2688,539.2226,539.5286,1336.0
2024-04-12 13:40:00,546.95,549.17,546.94,549.17,1000.0,539.795,541.986,539.7852,541.986,1000.0
2024-04-12 13:50:00,548.61,548.97,548.3,548.48,1300.0,541.4333,541.7886,541.1274,541.305,1300.0
2024-04-12 14:00:00,548.31,549.31,548.0,549.3,2008.0,541.1373,542.1242,540.8313,542.1143,2008.0
2024-04-12 14:10:00,549.73,550.15,549.02,549.02,2317.0,542.5387,542.9532,541.838,541.838,2317.0
2024-04-12 14:20:00,548.83,548.83,547.88,547.88,2335.0,541.6505,541.6505,540.7129,540.7129,2335.0
2024-04-12 14:30:00,548.3,548.42,547.02,547.02,4717.0,541.1274,541.2458,539.8641,539.8641,4717.0
2024-04-12 14:40:00,547.41,548.38,547.33,547.66,1629.0,540.249,541.2063,540.1701,540.4958,1629.0
2024-04-12 14:50:00,547.77,548.56,547.65,547.91,8711.0,540.6043,541.384,540.4859,540.7425,8711.0
2024-04-12 15:00:00,547.69,548.27,546.72,547.65,6045.0,540.5254,541.0978,539.5681,540.4859,6045.0
2024-04-12 15:10:00,548.23,548.41,546.88,547.13,3009.0,541.0583,541.2359,539.726,539.9727,3009.0
2024-04-12 15:20:00,547.53,548.24,547.47,547.47,1581.0,540.3675,541.0682,540.3082,540.3082,1581.0
2024-04-12 15:30:00,547.52,548.11,546.98,547.07,2855.0,540.3576,540.9399,539.8247,539.9135,2855.0
2024-04-12 15:40:00,547.18,549.37,547.18,549.05,4787.0,540.022,542.1834,540.022,541.8676,4787.0
2024-04-12 15:50:00,549.01,550.5,548.43,550.47,25391.0,541.8281,543.2986,541.2557,543.269,25391.0
2024-04-15 09:30:00,560.71,561.9,556.27,559.24,19158.0,553.375,554.5495,548.9931,551.9243,19158.0
2024-04-15 09:40:00,560.0,560.0,557.54,558.22,8601.0,552.6743,552.6743,550.2465,550.9176,8601.0
2024-04-15 09:50:00,558.25,558.56,555.64,556.33,6888.0,550.9472,551.2532,548.3714,549.0523,6888.0
2024-04-15 10:00:00,557.0,557.0,554.37,554.8,6641.0,549.7136,549.7136,547.118,547.5424,6641.0
2024-04-15 10:10:00,554.27,554.27,552.27,554.09,5443.0,547.0193,547.0193,545.0455,546.8416,5443.0
2024-04-15 10:20:00,554.07,554.07,552.04,552.36,5746.0,546.8219,546.8219,544.8185,545.1343,5746.0
2024-04-15 10:30:00,552.04,552.92,551.24,551.59,5955.0,544.8185,545.687,544.0289,544.3743,5955.0
2024-04-15 10:40:00,551.37,552.15,549.71,550.63,8225.0,544.1572,544.927,542.5189,543.4269,8225.0
2024-04-15 10:50:00,550.79,551.09,549.57,549.64,3720.0,543.5848,543.8809,542.3808,542.4499,3720.0
2024-04-15 11:00:00,549.51,549.78,548.64,549.08,3562.0,542.3216,542.588,541.4629,541.8972,3562.0
2024-04-15 11:10:00,548.94,549.65,548.48,548.48,4815.0,541.759,542.4597,541.305,541.305,4815.0
2024-04-15 11:20:00,548.42,549.8,548.28,549.7,2777.0,541.2458,542.6078,541.1076,542.5091,2777.0
2024-04-15 11:30:00,550.33,551.24,550.22,550.81,5651.0,543.1308,544.0289,543.0223,543.6046,5651.0
2024-04-15 11:40:00,551.07,551.08,549.75,549.75,2589.0,543.8612,543.871,542.5584,542.5584,2589.0
2024-04-15 11:50:00,549.84,551.01,549.83,551.01,2910.0,542.6472,543.8019,542.6374,543.8019,2910.0
2024-04-15 12:00:00,550.68,551.18,550.56,550.91,3609.0,543.4763,543.9697,543.3578,543.7032,3609.0
2024-04-15 12:10:00,550.82,551.1,550.08,550.09,2150.0,543.6144,543.8908,542.8841,542.894,2150.0
2024-04-15 12:20:00,549.88,549.88,548.33,548.72,3142.0,542.6867,542.6867,541.157,541.5419,3142.0
2024-04-15 12:30:00,548.67,548.67,547.53,547.57,4221.0,541.4925,541.4925,540.3675,540.4069,4221.0
2024-04-15 12:40:00,547.91,548.4,547.46,547.9,2942.0,540.7425,541.2261,540.2984,540.7326,2942.0
2024-04-15 12:50:00,548.02,548.48,547.54,548.0,3291.0,540.8511,541.305,540.3773,540.8313,3291.0
2024-04-15 13:00:00,547.89,548.11,547.48,548.11,2354.0,540.7228,540.9399,540.3181,540.9399,2354.0
2024-04-15 13:10:00,548.0,548.0,546.0,546.0,3311.0,540.8313,540.8313,538.8575,538.8575,3311.0
2024-04-15 13:20:00,545.34,545.34,543.69,543.69,2637.0,538.2061,538.2061,536.5777,536.5777,2637.0
2024-04-15 13:30:00,542.91,544.3,541.88,541.88,6157.0,535.8079,537.1797,534.7914,534.7914,6157.0
2024-04-15 13:40:00,542.14,543.55,541.07,541.78,10086.0,535.048,536.4395,533.992,534.6927,10086.0
2024-04-15 13:50:00,541.74,544.5,540.88,543.83,14062.0,534.6532,537.3771,533.8045,536.7159,14062.0
2024-04-15 14:00:00,543.83,544.88,543.58,543.83,8790.0,536.7159,537.7521,536.4691,536.7159,8790.0
2024-04-15 14:10:00,543.87,544.0,542.75,543.73,4924.0,536.7553,536.8836,535.65,536.6172,4924.0
2024-04-15 14:20:00,544.44,544.44,543.6,543.91,1445.0,537.3179,537.3179,536.4889,536.7948,1445.0
2024-04-15 14:30:00,543.84,545.73,543.84,545.25,3626.0,536.7257,538.591,536.7257,538.1173,3626.0
2024-04-15 14:40:00,544.78,545.16,543.74,543.74,1776.0,537.6534,538.0285,536.627,536.627,1776.0
2024-04-15 14:50:00,544.04,544.4,542.68,544.11,5903.0,536.9231,537.2784,535.5809,536.9922,5903.0
2024-04-15 15:00:00,543.76,544.37,542.19,542.94,6143.0,536.6468,537.2488,535.0973,535.8375,6143.0
2024-04-15 15:10:00,542.79,543.56,542.11,542.26,10941.0,535.6895,536.4494,535.0184,535.1664,10941.0
2024-04-15 15:20:00,542.25,543.79,542.25,542.73,6888.0,535.1565,536.6764,535.1565,535.6303,6888.0
2024-04-15 15:30:00,542.4,543.99,542.4,543.82,7102.0,535.3046,536.8738,535.3046,536.706,7102.0
2024-04-15 15:40:00,543.77,543.94,542.74,543.94,9912.0,536.6566,536.8244,535.6401,536.8244,9912.0
2024-04-15 15:50:00,543.87,545.41,543.15,543.24,41249.0,536.7553,538.2752,536.0448,536.1336,41249.0
2024-04-16 09:30:00,545.0,546.06,543.09,543.64,10219.0,537.8706,538.9167,535.9855,536.5283,10219.0
2024-04-16 09:40:00,542.37,543.85,536.84,538.91,10060.0,535.275,536.7356,529.8173,531.8602,10060.0
2024-04-16 09:50:00,538.0,539.9,536.92,539.05,19515.0,530.9621,532.8373,529.8963,531.9984,19515.0
2024-04-16 10:00:00,539.01,540.89,538.43,540.25,2726.0,531.9589,533.8143,531.3865,533.1827,2726.0
2024-04-16 10:10:00,540.87,541.46,540.32,540.32,7792.0,533.7946,534.3769,533.2518,533.2518,7792.0
2024-04-16 10:20:00,540.32,540.35,539.24,539.89,2855.0,533.2518,533.2814,532.1859,532.8274,2855.0
2024-04-16 10:30:00,539.4,539.72,537.59,538.26,4860.0,532.3438,532.6596,530.5575,531.2187,4860.0
2024-04-16 10:40:00,538.27,541.06,538.27,540.52,3125.0,531.2286,533.9821,531.2286,533.4492,3125.0
2024-04-16 10:50:00,540.72,541.17,539.74,540.21,10494.0,533.6465,534.0907,532.6794,533.1432,10494.0
2024-04-16 11:00:00,540.2,541.45,540.16,541.19,4473.0,533.1333,534.367,533.0939,534.1104,4473.0
2024-04-16 11:10:00,541.23,541.91,540.64,541.8,3534.0,534.1499,534.821,533.5676,534.7124,3534.0
2024-04-16 11:20:00,541.38,542.77,541.07,542.73,3961.0,534.2979,535.6697,533.992,535.6303,3961.0
2024-04-16 11:30:00,542.7,543.32,541.76,543.32,3908.0,535.6006,536.2125,534.6729,536.2125,3908.0
2024-04-16 11:40:00,543.13,545.0,542.69,544.21,2637.0,536.025,537.8706,535.5908,537.0909,2637.0
2024-04-16 11:50:00,544.37,545.45,543.95,543.96,7535.0,537.2488,538.3147,536.8343,536.8442,7535.0
2024-04-16 12:00:00,543.95,544.67,543.47,544.67,2012.0,536.8343,537.5449,536.3606,537.5449,2012.0
2024-04-16 12:10:00,545.04,545.4,544.28,544.57,2700.0,537.91,538.2653,537.16,537.4462,2700.0
2024-04-16 12:20:00,544.67,544.76,544.13,544.75,1400.0,537.5449,537.6337,537.0119,537.6238,1400.0
2024-04-16 12:30:00,545.11,545.18,544.46,544.69,24799.0,537.9791,538.0482,537.3376,537.5646,24799.0
2024-04-16 12:40:00,544.5,545.15,544.18,545.03,5733.0,537.3771,538.0186,537.0613,537.9002,5733.0
2024-04-16 12:50:00,545.2,545.5,544.57,545.02,18511.0,538.0679,538.364,537.4462,537.8903,18511.0
2024-04-16 13:00:00,544.85,545.34,544.19,544.83,8556.0,537.7225,538.2061,537.0712,537.7028,8556.0
2024-04-16 13:10:00,544.7,545.14,544.24,544.86,2443.0,537.5745,538.0087,537.1205,537.7324,2443.0
2024-04-16 13:20:00,544.94,545.16,544.02,544.02,4906.0,537.8113,538.0285,536.9034,536.9034,4906.0
2024-04-16 13:30:00,543.97,545.16,541.76,544.23,5837.0,536.854,538.0285,534.6729,537.1106,5837.0
2024-04-16 13:40:00,544.71,544.71,542.93,542.93,1753.0,537.5844,537.5844,535.8276,535.8276,1753.0
2024-04-16 13:50:00,543.58,543.71,542.06,543.71,2399.0,536.4691,536.5974,534.969,536.5974,2399.0
2024-04-16 14:00:00,543.52,546.01,543.52,546.01,11112.0,536.4099,538.8673,536.4099,538.8673,11112.0
2024-04-16 14:10:00,545.74,545.97,541.78,542.57,6181.0,538.6009,538.8279,534.6927,535.4723,6181.0
2024-04-16 14:20:00,542.37,542.49,540.93,541.76,3502.0,535.275,535.3934,533.8538,534.6729,3502.0
2024-04-16 14:30:00,542.23,543.48,542.22,543.44,1532.0,535.1368,536.3704,535.1269,536.331,1532.0
2024-04-16 14:40:00,543.56,544.46,543.55,543.8,2400.0,536.4494,537.3376,536.4395,536.6863,2400.0
2024-04-16 14:50:00,544.14,545.89,544.14,545.89,5768.0,537.0218,538.7489,537.0218,538.7489,5768.0
2024-04-16 15:00:00,546.12,546.12,544.94,545.54,5794.0,538.9759,538.9759,537.8113,538.4035,5794.0
2024-04-16 15:10:00,545.32,545.69,544.73,545.67,4871.0,538.1864,538.5515,537.6041,538.5318,4871.0
2024-04-16 15:20:00,545.42,546.91,545.42,546.66,2827.0,538.2851,539.7556,538.2851,539.5088,2827.0
2024-04-16 15:30:00,546.42,546.42,543.41,544.98,6784.0,539.272,539.272,536.3014,537.8508,6784.0
2024-04-16 15:40:00,544.88,546.24,544.67,546.06,7081.0,537.7521,539.0943,537.5449,538.9167,7081.0
2024-04-16 15:50:00,545.95,546.24,544.1,544.19,39659.0,538.8081,539.0943,536.9823,537.0712,39659.0
2024-04-17 09:30:00,548.39,548.39,545.16,546.04,10596.0,541.2162,541.2162,538.0285,538.897,10596.0
2024-04-17 09:40:00,546.38,547.41,545.95,545.95,2128.0,539.2325,540.249,538.8081,538.8081,2128.0
2024-04-17 09:50:00,545.5,546.72,544.56,546.44,1221.0,538.364,539.5681,537.4363,539.2917,1221.0
2024-04-17 10:00:00,546.14,546.15,543.32,543.41,4003.0,538.9956,539.0055,536.2125,536.3014,4003.0
2024-04-17 10:10:00,543.38,543.65,542.28,542.28,5619.0,536.2717,536.5382,535.1861,535.1861,5619.0
2024-04-17 10:20:00,541.66,543.24,541.17,543.24,3152.0,534.5742,536.1336,534.0907,536.1336,3152.0
2024-04-17 10:30:00,543.39,543.49,541.96,542.08,6444.0,536.2816,536.3803,534.8703,534.9888,6444.0
2024-04-17 10:40:00,542.47,542.56,541.35,542.11,4279.0,535.3737,535.4625,534.2683,535.0184,4279.0
2024-04-17 10:50:00,541.87,542.11,539.52,541.18,4290.0,534.7815,535.0184,532.4622,534.1005,4290.0
2024-04-17 11:00:00,542.14,543.93,540.99,541.0,13650.0,535.048,536.8146,533.913,533.9229,13650.0
2024-04-17 11:10:00,541.08,542.53,541.08,541.34,3204.0,534.0018,535.4329,534.0018,534.2584,3204.0
2024-04-17 11:20:00,541.86,541.86,540.99,541.08,2752.0,534.7716,534.7716,533.913,534.0018,2752.0
2024-04-17 11:30:00,540.97,541.19,539.83,541.15,3270.0,533.8933,534.1104,532.7682,534.0709,3270.0
2024-04-17 11:40:00,541.13,541.89,541.04,541.13,6672.0,534.0512,534.8012,533.9624,534.0512,6672.0
2024-04-17 11:50:00,541.1,541.85,541.1,541.8,3626.0,534.0216,534.7618,534.0216,534.7124,3626.0
2024-04-17 12:00:00,541.81,541.85,539.52,540.4,15496.0,534.7223,534.7618,532.4622,533.3307,15496.0
2024-04-17 12:10:00,540.09,541.64,540.09,540.35,5656.0,533.0248,534.5545,533.0248,533.2814,5656.0
2024-04-17 12:20:00,540.42,540.42,538.86,538.93,2057.0,533.3505,533.3505,531.8109,531.88,2057.0
2024-04-17 12:30:00,538.79,539.05,537.75,538.11,2792.0,531.7418,531.9984,530.7154,531.0707,2792.0
2024-04-17 12:40:00,538.42,538.72,536.39,537.42,5398.0,531.3766,531.6727,529.3732,530.3897,5398.0
2024-04-17 12:50:00,537.63,538.16,537.48,537.64,3841.0,530.597,531.12,530.4489,530.6068,3841.0
2024-04-17 13:00:00,537.31,538.65,537.31,538.11,2609.0,530.2812,531.6036,530.2812,531.0707,2609.0
2024-04-17 13:10:00,538.6,539.15,538.59,539.05,1809.0,531.5543,532.0971,531.5444,531.9984,1809.0
2024-04-17 13:20:00,539.77,540.05,539.33,539.8,1500.0,532.709,532.9853,532.2747,532.7386,1500.0
2024-04-17 13:30:00,539.92,540.2,539.4,540.19,1887.0,532.857,533.1333,532.3438,533.1235,1887.0
2024-04-17 13:40:00,540.37,540.67,539.88,540.2,3108.0,533.3011,533.5972,532.8175,533.1333,3108.0
2024-04-17 13:50:00,540.8,542.53,540.79,541.68,1519.0,533.7255,535.4329,533.7156,534.594,1519.0
2024-04-17 14:00:00,542.24,542.54,542.01,542.04,1825.0,535.1467,535.4427,534.9197,534.9493,1825.0
2024-04-17 14:10:00,541.82,541.82,540.45,541.66,2420.0,534.7322,534.7322,533.3801,534.5742,2420.0
2024-04-17 14:20:00,541.62,542.01,541.0,542.0,2252.0,534.5348,534.9197,533.9229,534.9098,2252.0
2024-04-17 14:30:00,542.36,542.66,542.25,542.66,1400.0,535.2651,535.5612,535.1565,535.5612,1400.0
2024-04-17 14:40:00,542.9,545.01,542.57,542.57,9549.0,535.798,537.8804,535.4723,535.4723,9549.0
2024-04-17 14:50:00,542.49,542.5,540.3,540.9,3373.0,535.3934,535.4033,533.232,533.8242,3373.0
2024-04-17 15:00:00,540.81,540.88,539.49,540.0,3816.0,533.7354,533.8045,532.4326,532.936,3816.0
2024-04-17 15:10:00,539.68,540.48,538.77,540.14,4321.0,532.6202,533.4097,531.7221,533.0741,4321.0
2024-04-17 15:20:00,540.52,540.9,539.58,539.83,5930.0,533.4492,533.8242,532.5215,532.7682,5930.0
2024-04-17 15:30:00,540.06,541.59,540.06,540.68,7038.0,532.9952,534.5052,532.9952,533.6071,7038.0
2024-04-17 15:40:00,540.59,542.67,540.27,542.46,7209.0,533.5182,535.571,533.2024,535.3638,7209.0
2024-04-17 15:50:00,542.59,542.84,540.27,540.27,38499.0,535.4921,535.7388,533.2024,533.2024,38499.0
2024-04-18 09:30:00,545.0,545.0,543.13,544.24,7257.0,537.8706,537.8706,536.025,537.1205,7257.0
2024-04-18 09:40:00,544.36,545.37,543.55,544.11,3553.0,537.2389,538.2357,536.4395,536.9922,3553.0
2024-04-18 09:50:00,544.25,544.5,543.0,544.26,2427.0,537.1304,537.3771,535.8967,537.1402,2427.0
2024-04-18 10:00:00,544.41,545.0,543.95,544.36,2194.0,537.2883,537.8706,536.8343,537.2389,2194.0
2024-04-18 10:10:00,545.54,547.09,544.95,546.09,2502.0,538.4035,539.9332,537.8212,538.9463,2502.0
2024-04-18 10:20:00,546.08,547.43,545.83,547.43,2452.0,538.9364,540.2688,538.6897,540.2688,2452.0
2024-04-18 10:30:00,547.24,547.57,546.57,546.67,6695.0,540.0813,540.4069,539.42,539.5187,6695.0
2024-04-18 10:40:00,546.43,547.94,546.43,547.23,2421.0,539.2819,540.7721,539.2819,540.0714,2421.0
2024-04-18 10:50:00,546.93,547.28,545.99,546.2,2397.0,539.7753,540.1207,538.8476,539.0549,2397.0
2024-04-18 11:00:00,547.27,547.27,545.87,546.18,1910.0,540.1109,540.1109,538.7292,539.0351,1910.0
2024-04-18 11:10:00,546.18,547.38,546.18,547.14,2192.0,539.0351,540.2194,539.0351,539.9826,2192.0
2024-04-18 11:20:00,547.25,547.49,546.75,546.75,1465.0,540.0911,540.328,539.5977,539.5977,1465.0
2024-04-18 11:30:00,546.33,547.11,546.33,546.45,1904.0,539.1832,539.953,539.1832,539.3016,1904.0
2024-04-18 11:40:00,546.45,546.53,545.91,546.46,4265.0,539.3016,539.3805,538.7687,539.3115,4265.0
2024-04-18 11:50:00,546.81,547.07,546.16,546.74,1336.0,539.6569,539.9135,539.0154,539.5878,1336.0
2024-04-18 12:00:00,546.82,546.82,545.73,545.73,751.0,539.6667,539.6667,538.591,538.591,751.0
2024-04-18 12:10:00,545.96,546.36,545.52,546.25,1527.0,538.818,539.2128,538.3838,539.1042,1527.0
2024-04-18 12:20:00,546.5,546.54,546.01,546.39,1979.0,539.3509,539.3904,538.8673,539.2424,1979.0
2024-04-18 12:30:00,546.13,546.14,544.61,545.68,1535.0,538.9858,538.9956,537.4857,538.5417,1535.0
2024-04-18 12:40:00,545.39,545.4,544.63,544.63,670.0,538.2555,538.2653,537.5054,537.5054,670.0
2024-04-18 12:50:00,544.52,544.52,543.8,543.98,2327.0,537.3968,537.3968,536.6863,536.8639,2327.0
2024-04-18 13:00:00,543.9,543.95,542.82,542.82,620.0,536.7849,536.8343,535.7191,535.7191,620.0
2024-04-18 13:10:00,542.81,542.83,540.82,540.82,900.0,535.7092,535.7289,533.7452,533.7452,900.0
2024-04-18 13:20:00,541.63,541.81,540.54,541.81,2018.0,534.5446,534.7223,533.4689,534.7223,2018.0
2024-04-18 13:30:00,541.34,541.45,540.96,541.36,903.0,534.2584,534.367,533.8834,534.2782,903.0
2024-04-18 13:40:00,541.14,541.16,540.66,540.66,1300.0,534.0611,534.0808,533.5873,533.5873,1300.0
2024-04-18 13:50:00,540.38,540.54,539.87,540.21,3183.0,533.311,533.4689,532.8077,533.1432,3183.0
2024-04-18 14:00:00,540.17,540.57,539.45,540.2,3666.0,533.1037,533.4985,532.3932,533.1333,3666.0
2024-04-18 14:10:00,539.88,541.39,539.71,541.04,1562.0,532.8175,534.3078,532.6498,533.9624,1562.0
2024-04-18 14:20:00,541.17,541.41,540.3,540.3,2714.0,534.0907,534.3275,533.232,533.232,2714.0
2024-04-18 14:30:00,540.02,540.14,538.68,539.5,1387.0,532.9557,533.0741,531.6332,532.4425,1387.0
2024-04-18 14:40:00,539.57,540.48,539.57,540.01,1412.0,532.5116,533.4097,532.5116,532.9458,1412.0
2024-04-18 14:50:00,539.47,539.76,538.3,538.43,5527.0,532.4129,532.6991,531.2582,531.3865,5527.0
2024-04-18 15:00:00,538.48,539.57,538.18,539.25,20186.0,531.4358,532.5116,531.1398,532.1958,20186.0
2024-04-18 15:10:00,539.3,539.45,538.0,538.49,10938.0,532.2451,532.3932,530.9621,531.4457,10938.0
2024-04-18 15:20:00,538.3,538.82,537.55,538.71,5662.0,531.2582,531.7714,530.518,531.6628,5662.0
2024-04-18 15:30:00,539.1,539.88,539.0,539.12,2940.0,532.0477,532.8175,531.949,532.0675,2940.0
2024-04-18 15:40:00,539.32,539.75,538.49,538.96,3955.0,532.2649,532.6892,531.4457,531.9096,3955.0
2024-04-18 15:50:00,539.07,539.93,537.38,538.24,21228.0,532.0181,532.8669,530.3502,531.199,21228.0
2024-04-19 09:30:00,540.77,542.0,538.36,540.66,27632.0,533.6959,534.9098,531.3174,533.5873,27632.0
2024-04-19 09:40:00,540.84,543.3,540.59,541.36,7116.0,533.765,536.1928,533.5182,534.2782,7116.0
2024-04-19 09:50:00,541.28,542.22,540.31,541.42,4244.0,534.1992,535.1269,533.2419,534.3374,4244.0
2024-04-19 10:00:00,541.36,542.04,540.85,541.26,3063.0,534.2782,534.9493,533.7748,534.1795,3063.0
2024-04-19 10:10:00,540.56,540.56,538.05,538.27,3270.0,533.4886,533.4886,531.0115,531.2286,3270.0
2024-04-19 10:20:00,538.0,538.71,536.95,538.3,4983.0,530.9621,531.6628,529.9259,531.2582,4983.0
2024-04-19 10:30:00,538.56,538.56,536.36,536.43,4781.0,531.5148,531.5148,529.3436,529.4127,4781.0
2024-04-19 10:40:00,537.18,538.84,536.84,538.45,3129.0,530.1529,531.7911,529.8173,531.4062,3129.0
2024-04-19 10:50:00,538.5,540.1,537.96,537.96,7287.0,531.4556,533.0347,530.9227,530.9227,7287.0
2024-04-19 11:00:00,537.46,538.6,537.09,538.3,2221.0,530.4292,531.5543,530.064,531.2582,2221.0
2024-04-19 11:10:00,538.6,538.91,537.72,537.97,1645.0,531.5543,531.8602,530.6858,530.9325,1645.0
2024-04-19 11:20:00,537.78,538.29,537.6,538.29,1531.0,530.745,531.2483,530.5674,531.2483,1531.0
2024-04-19 11:30:00,538.28,538.28,537.81,537.99,1200.0,531.2385,531.2385,530.7746,530.9523,1200.0
2024-04-19 11:40:00,538.8,538.8,537.32,537.63,1504.0,531.7517,531.7517,530.291,530.597,1504.0
2024-04-19 11:50:00,537.81,538.07,536.74,537.21,5278.0,530.7746,531.0312,529.7186,530.1825,5278.0
2024-04-19 12:00:00,537.9,537.91,537.28,537.84,2118.0,530.8634,530.8733,530.2515,530.8042,2118.0
2024-04-19 12:10:00,536.97,537.0,534.47,534.52,3750.0,529.9456,529.9752,527.4783,527.5277,3750.0
2024-04-19 12:20:00,534.57,535.61,534.22,535.43,2257.0,527.577,528.6034,527.2316,528.4257,2257.0
2024-04-19 12:30:00,534.73,534.96,533.93,533.93,1663.0,527.7349,527.9619,526.9454,526.9454,1663.0
2024-04-19 12:40:00,533.43,534.77,533.43,533.89,8440.0,526.4519,527.7744,526.4519,526.9059,8440.0
2024-04-19 12:50:00,534.61,536.26,534.6,535.36,2204.0,527.6165,529.2449,527.6066,528.3567,2204.0
2024-04-19 13:00:00,535.44,536.21,535.12,535.45,1346.0,528.4356,529.1955,528.1198,528.4455,1346.0
2024-04-19 13:10:00,535.32,535.6,534.78,535.41,2487.0,528.3172,528.5935,527.7843,528.406,2487.0
2024-04-19 13:20:00,535.73,536.32,534.86,534.87,2203.0,528.7218,529.3041,527.8632,527.8731,2203.0
2024-04-19 13:30:00,535.55,535.96,535.18,535.96,500.0,528.5442,528.9488,528.179,528.9488,500.0
2024-04-19 13:40:00,535.15,536.33,535.15,536.33,570.0,528.1494,529.314,528.1494,529.314,570.0
2024-04-19 13:50:00,536.61,537.64,536.35,536.37,2206.0,529.5903,530.6068,529.3337,529.3535,2206.0
2024-04-19 14:00:00,536.33,536.33,535.44,535.84,3310.0,529.314,529.314,528.4356,528.8304,3310.0
2024-04-19 14:10:00,535.17,535.68,535.17,535.68,231.0,528.1691,528.6725,528.1691,528.6725,231.0
2024-04-19 14:20:00,535.66,536.63,535.51,535.51,1105.0,528.6527,529.61,528.5047,528.5047,1105.0
2024-04-19 14:30:00,535.21,535.21,533.23,533.23,3291.0,528.2086,528.2086,526.2545,526.2545,3291.0
2024-04-19 14:40:00,533.78,533.83,531.77,532.67,4887.0,526.7973,526.8467,524.8136,525.7019,4887.0
2024-04-19 14:50:00,532.69,533.3,531.9,533.23,2900.0,525.7216,526.3236,524.9419,526.2545,2900.0
2024-04-19 15:00:00,532.57,533.86,531.88,533.63,3587.0,525.6032,526.8763,524.9222,526.6493,3587.0
2024-04-19 15:10:00,533.77,534.5,533.77,534.49,1078.0,526.7875,527.5079,526.7875,527.498,1078.0
2024-04-19 15:20:00,534.84,534.87,533.82,534.7,1700.0,527.8435,527.8731,526.8368,527.7053,1700.0
2024-04-19 15:30:00,534.28,535.09,533.85,534.8,2147.0,527.2908,528.0902,526.8664,527.804,2147.0
2024-04-19 15:40:00,534.83,534.83,533.55,533.9,5235.0,527.8336,527.8336,526.5703,526.9158,5235.0
2024-04-19 15:50:00,533.76,535.14,533.42,535.13,48796.0,526.7776,528.1395,526.442,528.1297,48796.0
2024-04-22 09:30:00,537.79,537.79,534.36,535.39,10254.0,530.7549,530.7549,527.3697,528.3863,10254.0
2024-04-22 09:40:00,535.62,539.45,535.42,538.95,2603.0,528.6133,532.3932,528.4159,531.8997,2603.0
2024-04-22 09:50:00,539.0,539.69,538.6,539.37,4123.0,531.949,532.63,531.5543,532.3142,4123.0
2024-04-22 10:00:00,539.24,539.71,538.64,538.64,2047.0,532.1859,532.6498,531.5938,531.5938,2047.0
2024-04-22 10:10:00,539.13,540.14,538.89,539.17,3871.0,532.0773,533.0741,531.8405,532.1168,3871.0
2024-04-22 10:20:00,539.17,539.18,538.09,538.1,815.0,532.1168,532.1267,531.051,531.0608,815.0
2024-04-22 10:30:00,538.06,538.33,537.4,537.4,2783.0,531.0213,531.2878,530.37,530.37,2783.0
2024-04-22 10:40:00,537.68,538.11,537.15,537.4,3900.0,530.6463,531.0707,530.1232,530.37,3900.0
2024-04-22 10:50:00,537.13,537.22,536.51,536.63,2400.0,530.1035,530.1923,529.4916,529.61,2400.0
2024-04-22 11:00:00,536.4,537.37,536.21,537.36,7524.0,529.3831,530.3404,529.1955,530.3305,7524.0
2024-04-22 11:10:00,536.93,536.96,535.5,536.44,2801.0,529.9061,529.9357,528.4948,529.4225,2801.0
2024-04-22 11:20:00,536.45,537.1,536.29,536.49,1508.0,529.4324,530.0739,529.2745,529.4719,1508.0
2024-04-22 11:30:00,536.77,536.78,536.3,536.43,2934.0,529.7482,529.7581,529.2844,529.4127,2934.0
2024-04-22 11:40:00,536.73,536.84,536.07,536.84,3865.0,529.7087,529.8173,529.0574,529.8173,3865.0
2024-04-22 11:50:00,537.03,537.48,536.67,537.13,4944.0,530.0048,530.4489,529.6495,530.1035,4944.0
2024-04-22 12:00:00,537.4,537.77,537.06,537.76,1256.0,530.37,530.7351,530.0344,530.7253,1256.0
2024-04-22 12:10:00,537.82,539.27,537.69,538.62,3287.0,530.7845,532.2155,530.6562,531.574,3287.0
2024-04-22 12:20:00,538.96,539.05,538.25,538.45,3415.0,531.9096,531.9984,531.2089,531.4062,3415.0
2024-04-22 12:30:00,537.96,538.92,537.53,538.92,3078.0,530.9227,531.8701,530.4983,531.8701,3078.0
2024-04-22 12:40:00,539.21,539.26,538.7,539.13,2909.0,532.1563,532.2056,531.653,532.0773,2909.0
2024-04-22 12:50:00,539.21,539.82,538.85,539.82,2833.0,532.1563,532.7583,531.801,532.7583,2833.0
2024-04-22 13:00:00,539.85,540.87,539.85,540.83,3828.0,532.7879,533.7946,532.7879,533.7551,3828.0
2024-04-22 13:10:00,541.29,541.77,540.84,541.15,2593.0,534.2091,534.6828,533.765,534.0709,2593.0
2024-04-22 13:20:00,541.43,543.02,541.43,543.02,5338.0,534.3473,535.9165,534.3473,535.9165,5338.0
2024-04-22 13:30:00,543.09,543.38,541.84,542.23,3741.0,535.9855,536.2717,534.7519,535.1368,3741.0
2024-04-22 13:40:00,542.33,544.13,542.32,544.13,2283.0,535.2355,537.0119,535.2256,537.0119,2283.0
2024-04-22 13:50:00,544.41,545.61,544.07,544.86,4739.0,537.2883,538.4726,536.9527,537.7324,4739.0
2024-04-22 14:00:00,544.97,546.08,544.8,545.11,6679.0,537.8409,538.9364,537.6732,537.9791,6679.0
2024-04-22 14:10:00,544.87,545.87,544.76,545.87,3688.0,537.7423,538.7292,537.6337,538.7292,3688.0
2024-04-22 14:20:00,545.87,546.65,545.44,545.51,5818.0,538.7292,539.499,538.3048,538.3739,5818.0
2024-04-22 14:30:00,545.51,546.03,544.57,544.58,11120.0,538.3739,538.8871,537.4462,537.4561,11120.0
2024-04-22 14:40:00,544.54,544.84,543.32,543.53,2729.0,537.4166,537.7127,536.2125,536.4198,2729.0
2024-04-22 14:50:00,543.52,544.44,543.5,544.06,2130.0,536.4099,537.3179,536.3902,536.9429,2130.0
2024-04-22 15:00:00,544.24,544.72,543.21,544.04,4229.0,537.1205,537.5942,536.104,536.9231,4229.0
2024-04-22 15:10:00,544.44,544.44,543.1,543.44,5958.0,537.3179,537.3179,535.9954,536.331,5958.0
2024-04-22 15:20:00,543.06,543.56,542.44,543.56,2817.0,535.9559,536.4494,535.344,536.4494,2817.0
2024-04-22 15:30:00,543.27,543.39,541.25,541.73,6486.0,536.1632,536.2816,534.1696,534.6433,6486.0
2024-04-22 15:40:00,541.7,541.77,540.57,541.31,9968.0,534.6137,534.6828,533.4985,534.2288,9968.0
2024-04-22 15:50:00,541.34,541.34,538.99,539.84,43374.0,534.2584,534.2584,531.9392,532.7781,43374.0
2024-04-23 09:30:00,545.46,545.46,543.42,543.79,3711.0,538.3245,538.3245,536.3112,536.6764,3711.0
2024-04-23 09:40:00,544.09,544.28,543.22,544.28,1636.0,536.9725,537.16,536.1138,537.16,1636.0
2024-04-23 09:50:00,543.8,544.58,543.52,543.69,1599.0,536.6863,537.4561,536.4099,536.5777,1599.0
2024-04-23 10:00:00,544.41,545.19,544.12,544.69,1300.0,537.2883,538.0581,537.0021,537.5646,1300.0
2024-04-23 10:10:00,544.57,545.97,544.4,545.97,2996.0,537.4462,538.8279,537.2784,538.8279,2996.0
2024-04-23 10:20:00,546.06,548.14,546.06,547.92,3029.0,538.9167,540.9695,538.9167,540.7524,3029.0
2024-04-23 10:30:00,547.99,549.78,547.45,548.45,3212.0,540.8214,542.588,540.2885,541.2754,3212.0
2024-04-23 10:40:00,548.44,548.45,547.05,547.62,1696.0,541.2656,541.2754,539.8937,540.4563,1696.0
2024-04-23 10:50:00,547.56,548.33,547.38,547.96,5099.0,540.3971,541.157,540.2194,540.7918,5099.0
2024-04-23 11:00:00,547.95,548.37,546.69,547.8,10756.0,540.782,541.1965,539.5384,540.6339,10756.0
2024-04-23 11:10:00,547.53,547.86,547.28,547.38,1972.0,540.3675,540.6931,540.1207,540.2194,1972.0
2024-04-23 11:20:00,547.39,547.94,547.3,547.32,2357.0,540.2293,540.7721,540.1405,540.1602,2357.0
2024-04-23 11:30:00,547.25,547.64,546.74,547.27,2378.0,540.0911,540.476,539.5878,540.1109,2378.0
2024-04-23 11:40:00,547.47,548.24,547.09,547.2,2097.0,540.3082,541.0682,539.9332,540.0418,2097.0
2024-04-23 11:50:00,547.11,547.11,546.2,546.68,4133.0,539.953,539.953,539.0549,539.5286,4133.0
2024-04-23 12:00:00,546.9,547.54,546.9,547.39,900.0,539.7457,540.3773,539.7457,540.2293,900.0
2024-04-23 12:10:00,547.28,548.05,547.12,547.96,1006.0,540.1207,540.8807,539.9628,540.7918,1006.0
2024-04-23 12:20:00,547.84,548.09,547.28,548.06,3815.0,540.6734,540.9201,540.1207,540.8905,3815.0
2024-04-23 12:30:00,548.08,548.08,547.39,547.9,1489.0,540.9103,540.9103,540.2293,540.7326,1489.0
2024-04-23 12:40:00,548.03,548.77,548.03,548.77,3683.0,540.8609,541.5912,540.8609,541.5912,3683.0
2024-04-23 12:50:00,548.29,549.15,548.27,548.73,2608.0,541.1175,541.9663,541.0978,541.5518,2608.0
2024-04-23 13:00:00,548.67,549.65,548.12,549.65,3636.0,541.4925,542.4597,540.9497,542.4597,3636.0
2024-04-23 13:10:00,549.06,549.32,548.67,549.12,4380.0,541.8774,542.134,541.4925,541.9367,4380.0
2024-04-23 13:20:00,549.18,550.0,549.18,550.0,1096.0,541.9959,542.8051,541.9959,542.8051,1096.0
2024-04-23 13:30:00,549.99,549.99,549.85,549.86,425.0,542.7953,542.7953,542.6571,542.667,425.0
2024-04-23 13:40:00,550.02,550.63,549.98,550.63,1719.0,542.8249,543.4269,542.7854,543.4269,1719.0
2024-04-23 13:50:00,550.52,550.52,550.17,550.21,1207.0,543.3183,543.3183,542.9729,543.0124,1207.0
2024-04-23 14:00:00,550.34,550.91,550.3,550.9,9771.0,543.1407,543.7032,543.1012,543.6934,9771.0
2024-04-23 14:10:00,551.43,552.41,550.83,552.07,5466.0,544.2164,545.1836,543.6243,544.8481,5466.0
2024-04-23 14:20:00,552.43,552.86,552.09,552.34,6565.0,545.2034,545.6277,544.8678,545.1145,6565.0
2024-04-23 14:30:00,551.99,552.17,550.98,551.52,11816.0,544.7691,544.9468,543.7723,544.3053,11816.0
2024-04-23 14:40:00,551.72,552.27,550.14,550.14,3841.0,544.5026,545.0455,542.9433,542.9433,3841.0
2024-04-23 14:50:00,550.15,550.3,549.37,550.1,2340.0,542.9532,543.1012,542.1834,542.9038,2340.0
2024-04-23 15:00:00,550.38,550.38,549.19,550.3,1950.0,543.1802,543.1802,542.0057,543.1012,1950.0
2024-04-23 15:10:00,550.16,551.14,549.91,549.98,1931.0,542.9631,543.9302,542.7163,542.7854,1931.0
2024-04-23 15:20:00,549.91,549.93,548.9,549.22,2535.0,542.7163,542.7361,541.7195,542.0354,2535.0
2024-04-23 15:30:00,549.07,550.1,548.97,550.1,2017.0,541.8873,542.9038,541.7886,542.9038,2017.0
2024-04-23 15:40:00,550.09,550.73,549.74,550.73,3279.0,542.894,543.5256,542.5486,543.5256,3279.0
2024-04-23 15:50:00,550.52,550.89,549.81,550.61,14982.0,543.3183,543.6835,542.6176,543.4072,14982.0
2024-04-24 09:30:00,552.38,556.87,552.38,555.71,20109.0,545.154,549.5853,545.154,548.4405,20109.0
2024-04-24 09:40:00,555.53,555.84,552.59,552.94,14682.0,548.2628,548.5688,545.3613,545.7067,14682.0
2024-04-24 09:50:00,552.93,553.73,552.46,552.46,2578.0,545.6968,546.4864,545.233,545.233,2578.0
2024-04-24 10:00:00,552.47,555.3,552.47,555.19,4478.0,545.2428,548.0358,545.2428,547.9273,4478.0
2024-04-24 10:10:00,555.3,555.82,551.78,552.06,2883.0,548.0358,548.549,544.5619,544.8382,2883.0
2024-04-24 10:20:00,552.54,553.12,551.13,551.91,756.0,545.3119,545.8843,543.9204,544.6902,756.0
2024-04-24 10:30:00,551.02,551.64,550.0,550.0,4551.0,543.8118,544.4237,542.8051,542.8051,4551.0
2024-04-24 10:40:00,548.84,549.08,546.83,547.25,6809.0,541.6603,541.8972,539.6766,540.0911,6809.0
2024-04-24 10:50:00,547.25,548.0,547.25,547.69,3665.0,540.0911,540.8313,540.0911,540.5254,3665.0
2024-04-24 11:00:00,547.32,547.47,546.0,546.22,7144.0,540.1602,540.3082,538.8575,539.0746,7144.0
2024-04-24 11:10:00,546.19,546.21,544.91,545.1,4031.0,539.045,539.0647,537.7817,537.9692,4031.0
2024-04-24 11:20:00,544.54,545.36,543.78,545.12,16260.0,537.4166,538.2258,536.6665,537.989,16260.0
2024-04-24 11:30:00,545.15,546.44,545.03,545.38,8945.0,538.0186,539.2917,537.9002,538.2456,8945.0
2024-04-24 11:40:00,545.62,545.62,544.54,545.08,1930.0,538.4824,538.4824,537.4166,537.9495,1930.0
2024-04-24 11:50:00,544.57,544.57,543.14,543.3,500.0,537.4462,537.4462,536.0349,536.1928,500.0
2024-04-24 12:00:00,543.32,543.86,542.56,542.56,2098.0,536.2125,536.7455,535.4625,535.4625,2098.0
2024-04-24 12:10:00,542.44,543.12,541.86,543.03,3087.0,535.344,536.0152,534.7716,535.9263,3087.0
2024-04-24 12:20:00,543.01,543.77,542.59,543.76,2374.0,535.9066,536.6566,535.4921,536.6468,2374.0
2024-04-24 12:30:00,543.45,543.56,541.12,541.25,2237.0,536.3408,536.4494,534.0413,534.1696,2237.0
2024-04-24 12:40:00,541.26,541.26,539.22,539.22,3730.0,534.1795,534.1795,532.1662,532.1662,3730.0
2024-04-24 12:50:00,539.33,542.85,539.33,542.8,6088.0,532.2747,535.7487,532.2747,535.6993,6088.0
2024-04-24 13:00:00,542.95,542.95,542.22,542.72,1121.0,535.8474,535.8474,535.1269,535.6204,1121.0
2024-04-24 13:10:00,543.12,544.62,542.96,544.61,1510.0,536.0152,537.4955,535.8572,537.4857,1510.0
2024-04-24 13:20:00,544.25,545.78,544.25,545.6,3030.0,537.1304,538.6404,537.1304,538.4627,3030.0
2024-04-24 13:30:00,546.19,547.65,546.16,547.07,2311.0,539.045,540.4859,539.0154,539.9135,2311.0
2024-04-24 13:40:00,546.85,549.17,546.85,549.17,2363.0,539.6964,541.986,539.6964,541.986,2363.0
2024-04-24 13:50:00,548.69,549.03,548.05,548.48,1577.0,541.5123,541.8478,540.8807,541.305,1577.0
2024-04-24 14:00:00,547.84,547.86,546.26,547.47,1938.0,540.6734,540.6931,539.1141,540.3082,1938.0
2024-04-24 14:10:00,547.91,547.91,546.03,546.24,4434.0,540.7425,540.7425,538.8871,539.0943,4434.0
2024-04-24 14:20:00,546.25,547.28,546.21,546.53,2881.0,539.1042,540.1207,539.0647,539.3805,2881.0
2024-04-24 14:30:00,546.12,546.5,545.49,546.38,2853.0,538.9759,539.3509,538.3541,539.2325,2853.0
2024-04-24 14:40:00,546.01,546.7,546.01,546.7,790.0,538.8673,539.5483,538.8673,539.5483,790.0
2024-04-24 14:50:00,546.34,547.45,546.33,547.28,1768.0,539.193,540.2885,539.1832,540.1207,1768.0
2024-04-24 15:00:00,547.1,547.1,545.81,546.83,3790.0,539.9431,539.9431,538.67,539.6766,3790.0
2024-04-24 15:10:00,546.86,547.14,545.1,545.85,3607.0,539.7062,539.9826,537.9692,538.7094,3607.0
2024-04-24 15:20:00,545.54,547.12,545.07,546.58,3299.0,538.4035,539.9628,537.9396,539.4299,3299.0
2024-04-24 15:30:00,546.27,546.86,545.92,546.1,3979.0,539.1239,539.7062,538.7785,538.9562,3979.0
2024-04-24 15:40:00,546.09,546.89,545.8,546.65,5955.0,538.9463,539.7358,538.6601,539.499,5955.0
2024-04-24 15:50:00,546.27,547.4,545.64,546.3,32738.0,539.1239,540.2392,538.5022,539.1536,32738.0
2024-04-25 09:30:00,540.0,541.53,536.26,536.32,11675.0,532.936,534.446,529.2449,529.3041,11675.0
2024-04-25 09:40:00,537.13,537.14,535.0,535.75,5672.0,530.1035,530.1134,528.0014,528.7416,5672.0
2024-04-25 09:50:00,535.5,537.03,534.63,536.89,8131.0,528.4948,530.0048,527.6362,529.8666,8131.0
2024-04-25 10:00:00,536.84,539.84,536.75,539.84,9400.0,529.8173,532.7781,529.7285,532.7781,9400.0
2024-04-25 10:10:00,539.89,543.06,539.89,542.74,3816.0,532.8274,535.9559,532.8274,535.6401,3816.0
2024-04-25 10:20:00,542.58,543.53,542.45,543.52,2646.0,535.4822,536.4198,535.3539,536.4099,2646.0
2024-04-25 10:30:00,543.57,544.29,541.9,542.98,4156.0,536.4593,537.1698,534.8111,535.877,4156.0
2024-04-25 10:40:00,542.27,543.75,541.48,542.63,5943.0,535.1763,536.6369,534.3966,535.5316,5943.0
2024-04-25 10:50:00,542.89,543.75,541.98,543.75,11784.0,535.7882,536.6369,534.8901,536.6369,11784.0
2024-04-25 11:00:00,543.86,545.56,543.41,544.57,8780.0,536.7455,538.4232,536.3014,537.4462,8780.0
2024-04-25 11:10:00,545.57,546.23,544.74,545.79,3595.0,538.4331,539.0845,537.614,538.6502,3595.0
2024-04-25 11:20:00,545.92,546.55,545.91,546.34,3168.0,538.7785,539.4003,538.7687,539.193,3168.0
2024-04-25 11:30:00,546.5,546.51,545.27,545.43,3305.0,539.3509,539.3608,538.137,538.2949,3305.0
2024-04-25 11:40:00,545.68,546.09,545.17,545.18,5064.0,538.5417,538.9463,538.0383,538.0482,5064.0
2024-04-25 11:50:00,545.43,546.54,545.0,546.37,5835.0,538.2949,539.3904,537.8706,539.2226,5835.0
2024-04-25 12:00:00,546.18,547.65,545.9,547.1,6819.0,539.0351,540.4859,538.7588,539.9431,6819.0
2024-04-25 12:10:00,547.31,548.16,546.48,547.87,5053.0,540.1503,540.9892,539.3312,540.703,5053.0
2024-04-25 12:20:00,547.47,548.98,547.46,548.18,2863.0,540.3082,541.7985,540.2984,541.009,2863.0
2024-04-25 12:30:00,548.25,548.78,547.61,547.61,4751.0,541.078,541.6011,540.4464,540.4464,4751.0
2024-04-25 12:40:00,548.0,548.06,547.17,547.45,8247.0,540.8313,540.8905,540.0122,540.2885,8247.0
2024-04-25 12:50:00,547.44,548.04,547.06,547.35,3439.0,540.2786,540.8708,539.9036,540.1898,3439.0
2024-04-25 13:00:00,547.59,548.19,547.21,547.23,2959.0,540.4267,541.0188,540.0516,540.0714,2959.0
2024-04-25 13:10:00,547.23,547.86,546.48,547.48,11296.0,540.0714,540.6931,539.3312,540.3181,11296.0
2024-04-25 13:20:00,547.42,547.83,546.83,547.21,16098.0,540.2589,540.6635,539.6766,540.0516,16098.0
2024-04-25 13:30:00,546.86,547.93,546.86,547.93,300.0,539.7062,540.7622,539.7062,540.7622,300.0
2024-04-25 13:40:00,549.02,549.54,548.81,549.04,1007.0,541.838,542.3512,541.6307,541.8577,1007.0
2024-04-25 13:50:00,549.51,549.51,548.66,548.66,1119.0,542.3216,542.3216,541.4827,541.4827,1119.0
2024-04-25 14:00:00,548.99,549.65,548.54,549.54,1622.0,541.8084,542.4597,541.3642,542.3512,1622.0
2024-04-25 14:10:00,549.23,550.0,549.23,550.0,617.0,542.0452,542.8051,542.0452,542.8051,617.0
2024-04-25 14:20:00,550.0,550.0,548.71,548.71,3276.0,542.8051,542.8051,541.532,541.532,3276.0
2024-04-25 14:30:00,549.32,549.32,548.51,548.8,802.0,542.134,542.134,541.3346,541.6208,802.0
2024-04-25 14:40:00,548.88,548.89,547.83,548.52,3134.0,541.6998,541.7097,540.6635,541.3445,3134.0
2024-04-25 14:50:00,548.43,549.09,547.79,549.09,3646.0,541.2557,541.9071,540.6241,541.9071,3646.0
2024-04-25 15:00:00,549.3,550.58,549.29,550.1,1652.0,542.1143,543.3776,542.1044,542.9038,1652.0
2024-04-25 15:10:00,549.8,550.71,549.6,550.71,6252.0,542.6078,543.5059,542.4104,543.5059,6252.0
2024-04-25 15:20:00,550.62,551.92,550.17,551.92,8915.0,543.417,544.7,542.9729,544.7,8915.0
2024-04-25 15:30:00,552.04,552.04,550.23,550.69,4141.0,544.8185,544.8185,543.0321,543.4861,4141.0
2024-04-25 15:40:00,550.15,550.15,549.12,549.53,5776.0,542.9532,542.9532,541.9367,542.3413,5776.0
2024-04-25 15:50:00,549.57,550.78,549.3,549.38,29713.0,542.3808,543.5749,542.1143,542.1933,29713.0
2024-04-26 09:30:00,550.01,552.57,550.01,551.4,20235.0,542.815,545.3415,542.815,544.1868,20235.0
2024-04-26 09:40:00,551.13,551.95,550.75,550.98,6845.0,543.9204,544.7296,543.5453,543.7723,6845.0
2024-04-26 09:50:00,551.26,551.72,551.0,551.72,4082.0,544.0487,544.5026,543.7921,544.5026,4082.0
2024-04-26 10:00:00,551.57,553.45,551.5,552.91,12059.0,544.3546,546.21,544.2855,545.6771,12059.0
2024-04-26 10:10:00,552.75,552.77,551.86,552.54,3656.0,545.5192,545.5389,544.6408,545.3119,3656.0
2024-04-26 10:20:00,552.41,552.82,551.64,552.43,3230.0,545.1836,545.5883,544.4237,545.2034,3230.0
2024-04-26 10:30:00,551.46,551.97,550.98,551.59,2878.0,544.2461,544.7494,543.7723,544.3743,2878.0
2024-04-26 10:40:00,551.88,552.15,551.21,551.53,2426.0,544.6606,544.927,543.9993,544.3151,2426.0
2024-04-26 10:50:00,551.48,551.48,549.15,549.27,9086.0,544.2658,544.2658,541.9663,542.0847,9086.0
2024-04-26 11:00:00,550.05,550.51,549.7,550.48,9949.0,542.8545,543.3085,542.5091,543.2789,9949.0
2024-04-26 11:10:00,550.12,550.43,549.27,550.08,3754.0,542.9236,543.2295,542.0847,542.8841,3754.0
2024-04-26 11:20:00,549.72,550.2,549.72,550.07,1730.0,542.5288,543.0025,542.5288,542.8742,1730.0
2024-04-26 11:30:00,550.13,550.88,549.84,549.99,7943.0,542.9334,543.6736,542.6472,542.7953,7943.0
2024-04-26 11:40:00,549.87,551.11,549.72,550.63,3435.0,542.6769,543.9006,542.5288,543.4269,3435.0
2024-04-26 11:50:00,550.66,550.67,550.14,550.52,4058.0,543.4565,543.4664,542.9433,543.3183,4058.0
2024-04-26 12:00:00,550.21,550.54,550.09,550.47,2622.0,543.0124,543.3381,542.894,543.269,2622.0
2024-04-26 12:10:00,550.5,551.04,550.0,550.83,9521.0,543.2986,543.8315,542.8051,543.6243,9521.0
2024-04-26 12:20:00,551.05,551.14,550.83,551.14,1423.0,543.8414,543.9302,543.6243,543.9302,1423.0
2024-04-26 12:30:00,551.0,551.79,550.82,551.66,4436.0,543.7921,544.5717,543.6144,544.4434,4436.0
2024-04-26 12:40:00,551.72,551.88,551.66,551.81,3972.0,544.5026,544.6606,544.4434,544.5915,3972.0
2024-04-26 12:50:00,551.76,552.02,551.75,551.76,1018.0,544.5421,544.7987,544.5323,544.5421,1018.0
2024-04-26 13:00:00,551.83,552.2,551.65,551.76,3708.0,544.6112,544.9764,544.4336,544.5421,3708.0
2024-04-26 13:10:00,551.64,551.91,551.57,551.9,740.0,544.4237,544.6902,544.3546,544.6803,740.0
2024-04-26 13:20:00,551.94,552.15,551.78,551.87,1660.0,544.7198,544.927,544.5619,544.6507,1660.0
2024-04-26 13:30:00,551.89,552.16,551.75,551.94,3803.0,544.6704,544.9369,544.5323,544.7198,3803.0
2024-04-26 13:40:00,551.74,551.8,550.84,551.27,9938.0,544.5224,544.5816,543.6342,544.0585,9938.0
2024-04-26 13:50:00,551.04,551.67,551.01,551.67,1619.0,543.8315,544.4533,543.8019,544.4533,1619.0
2024-04-26 14:00:00,551.85,552.0,551.49,551.87,3738.0,544.6309,544.779,544.2757,544.6507,3738.0
2024-04-26 14:10:00,551.71,552.12,551.7,551.73,1710.0,544.4928,544.8974,544.4829,544.5125,1710.0
2024-04-26 14:20:00,551.49,551.89,551.25,551.59,3377.0,544.2757,544.6704,544.0388,544.3743,3377.0
2024-04-26 14:30:00,551.27,551.49,550.8,551.06,1673.0,544.0585,544.2757,543.5947,543.8513,1673.0
2024-04-26 14:40:00,550.92,551.97,550.92,551.6,6090.0,543.7131,544.7494,543.7131,544.3842,6090.0
2024-04-26 14:50:00,551.95,552.31,551.29,552.31,3204.0,544.7296,545.0849,544.0783,545.0849,3204.0
2024-04-26 15:00:00,552.53,553.41,552.53,553.25,1037.0,545.3021,546.1705,545.3021,546.0126,1037.0
2024-04-26 15:10:00,553.78,553.78,553.1,553.1,1713.0,546.5357,546.5357,545.8646,545.8646,1713.0
2024-04-26 15:20:00,553.48,554.44,553.47,554.44,4562.0,546.2396,547.1871,546.2298,547.1871,4562.0
2024-04-26 15:30:00,554.39,554.39,552.58,552.58,8617.0,547.1377,547.1377,545.3514,545.3514,8617.0
2024-04-26 15:40:00,552.6,554.62,552.59,554.05,10246.0,545.3711,547.3647,545.3613,546.8022,10246.0
2024-04-26 15:50:00,553.87,554.45,553.2,553.26,27220.0,546.6245,547.1969,545.9633,546.0225,27220.0
2024-04-29 09:30:00,553.64,555.98,552.55,552.57,6343.0,546.3975,548.7069,545.3218,545.3415,6343.0
2024-04-29 09:40:00,552.3,552.3,550.85,550.85,2300.0,545.0751,545.0751,543.644,543.644,2300.0
2024-04-29 09:50:00,550.99,552.04,550.99,551.58,1613.0,543.7822,544.8185,543.7822,544.3645,1613.0
2024-04-29 10:00:00,551.58,553.06,551.17,552.58,10557.0,544.3645,545.8251,543.9598,545.3514,10557.0
2024-04-29 10:10:00,552.58,554.06,552.58,553.75,7875.0,545.3514,546.812,545.3514,546.5061,7875.0
2024-04-29 10:20:00,553.76,554.4,553.56,554.39,5806.0,546.516,547.1476,546.3186,547.1377,5806.0
2024-04-29 10:30:00,554.34,554.34,551.74,552.58,4728.0,547.0884,547.0884,544.5224,545.3514,4728.0
2024-04-29 10:40:00,552.9,552.9,552.04,552.04,663.0,545.6672,545.6672,544.8185,544.8185,663.0
2024-04-29 10:50:00,551.73,553.11,551.43,552.85,4527.0,544.5125,545.8745,544.2164,545.6179,4527.0
2024-04-29 11:00:00,552.88,552.91,552.35,552.6,3282.0,545.6475,545.6771,545.1244,545.3711,3282.0
2024-04-29 11:10:00,552.54,553.29,552.37,553.29,1595.0,545.3119,546.0521,545.1441,546.0521,1595.0
2024-04-29 11:20:00,552.61,553.32,552.61,553.31,3946.0,545.381,546.0817,545.381,546.0718,3946.0
2024-04-29 11:30:00,552.77,552.95,552.48,552.77,1589.0,545.5389,545.7166,545.2527,545.5389,1589.0
2024-04-29 11:40:00,552.46,553.07,552.46,552.72,1540.0,545.233,545.835,545.233,545.4896,1540.0
2024-04-29 11:50:00,552.54,553.2,552.37,553.07,4565.0,545.3119,545.9633,545.1441,545.835,4565.0
2024-04-29 12:00:00,552.86,553.25,552.66,553.17,2139.0,545.6277,546.0126,545.4304,545.9337,2139.0
2024-04-29 12:10:00,553.17,554.03,552.82,553.63,3311.0,545.9337,546.7824,545.5883,546.3877,3311.0
2024-04-29 12:20:00,553.52,553.64,553.18,553.54,2431.0,546.2791,546.3975,545.9436,546.2988,2431.0
2024-04-29 12:30:00,553.54,553.92,553.49,553.56,3727.0,546.2988,546.6739,546.2495,546.3186,3727.0
2024-04-29 12:40:00,553.54,555.0,553.54,555.0,3739.0,546.2988,547.7397,546.2988,547.7397,3739.0
2024-04-29 12:50:00,554.27,554.42,553.81,553.97,4551.0,547.0193,547.1673,546.5653,546.7232,4551.0
2024-04-29 13:00:00,553.98,554.21,553.71,553.74,3350.0,546.7331,546.9601,546.4666,546.4962,3350.0
2024-04-29 13:10:00,553.48,553.99,552.97,553.99,2587.0,546.2396,546.743,545.7363,546.743,2587.0
2024-04-29 13:20:00,554.13,554.46,554.13,554.3,1924.0,546.8811,547.2068,546.8811,547.0489,1924.0
2024-04-29 13:30:00,554.38,554.39,553.63,553.63,2249.0,547.1279,547.1377,546.3877,546.3877,2249.0
2024-04-29 13:40:00,553.57,554.57,553.52,554.48,3310.0,546.3284,547.3154,546.2791,547.2265,3310.0
2024-04-29 13:50:00,554.51,555.28,554.02,554.02,5716.0,547.2562,548.0161,546.7726,546.7726,5716.0
2024-04-29 14:00:00,553.94,553.94,553.64,553.8,1796.0,546.6936,546.6936,546.3975,546.5554,1796.0
2024-04-29 14:10:00,553.8,553.99,553.36,553.5,2222.0,546.5554,546.743,546.1212,546.2594,2222.0
2024-04-29 14:20:00,553.84,553.84,553.36,553.37,1850.0,546.5949,546.5949,546.1212,546.1311,1850.0
2024-04-29 14:30:00,553.17,553.34,552.51,552.92,3632.0,545.9337,546.1015,545.2823,545.687,3632.0
2024-04-29 14:40:00,553.11,553.87,553.11,553.35,1795.0,545.8745,546.6245,545.8745,546.1113,1795.0
2024-04-29 14:50:00,553.37,553.4,552.94,553.07,2070.0,546.1311,546.1607,545.7067,545.835,2070.0
2024-04-29 15:00:00,552.88,552.89,550.85,551.84,6872.0,545.6475,545.6573,543.644,544.6211,6872.0
2024-04-29 15:10:00,552.33,552.83,552.33,552.62,2000.0,545.1047,545.5981,545.1047,545.3909,2000.0
2024-04-29 15:20:00,552.63,552.84,551.81,552.33,7288.0,545.4007,545.608,544.5915,545.1047,7288.0
2024-04-29 15:30:00,552.49,553.35,552.43,553.31,2356.0,545.2626,546.1113,545.2034,546.0718,2356.0
2024-04-29 15:40:00,553.06,553.79,552.94,553.18,3798.0,545.8251,546.5456,545.7067,545.9436,3798.0
2024-04-29 15:50:00,552.83,554.92,552.8,554.26,23245.0,545.5981,547.6608,545.5685,547.0094,23245.0
2024-04-30 09:30:00,552.83,555.9,552.83,554.2,16642.0,545.5981,548.628,545.5981,546.9502,16642.0
2024-04-30 09:40:00,553.96,557.4,553.96,556.7,2933.0,546.7133,550.1083,546.7133,549.4175,2933.0
2024-04-30 09:50:00,556.64,556.76,554.95,554.95,2048.0,549.3583,549.4767,547.6904,547.6904,2048.0
2024-04-30 10:00:00,556.17,558.95,555.91,558.95,3191.0,548.8944,551.6381,548.6378,551.6381,3191.0
2024-04-30 10:10:00,558.26,558.8,557.65,557.65,4720.0,550.9571,551.49,550.3551,550.3551,4720.0
2024-04-30 10:20:00,557.71,557.72,555.66,555.66,5872.0,550.4143,550.4242,548.3911,548.3911,5872.0
2024-04-30 10:30:00,555.61,555.99,554.53,555.93,1867.0,548.3418,548.7168,547.2759,548.6576,1867.0
2024-04-30 10:40:00,555.99,556.28,555.16,555.79,1946.0,548.7168,549.003,547.8976,548.5194,1946.0
2024-04-30 10:50:00,555.37,555.37,553.05,554.08,3729.0,548.1049,548.1049,545.8153,546.8318,3729.0
2024-04-30 11:00:00,554.0,554.39,550.93,550.93,3124.0,546.7528,547.1377,543.723,543.723,3124.0
2024-04-30 11:10:00,550.63,550.87,549.61,550.57,2521.0,543.4269,543.6638,542.4203,543.3677,2521.0
2024-04-30 11:20:00,550.09,550.6,549.28,549.28,5735.0,542.894,543.3973,542.0946,542.0946,5735.0
2024-04-30 11:30:00,549.46,549.47,548.77,549.27,4242.0,542.2722,542.2821,541.5912,542.0847,4242.0
2024-04-30 11:40:00,548.62,549.0,546.96,547.85,8846.0,541.4432,541.8182,539.8049,540.6833,8846.0
2024-04-30 11:50:00,547.15,547.61,546.13,547.61,5835.0,539.9924,540.4464,538.9858,540.4464,5835.0
2024-04-30 12:00:00,547.44,548.45,547.31,548.38,5178.0,540.2786,541.2754,540.1503,541.2063,5178.0
2024-04-30 12:10:00,548.75,550.18,548.74,550.18,2400.0,541.5715,542.9828,541.5616,542.9828,2400.0
2024-04-30 12:20:00,550.62,550.83,549.71,549.99,2519.0,543.417,543.6243,542.5189,542.7953,2519.0
2024-04-30 12:30:00,549.93,549.94,548.37,548.44,2214.0,542.7361,542.7459,541.1965,541.2656,2214.0
2024-04-30 12:40:00,548.27,548.53,547.92,548.36,2306.0,541.0978,541.3544,540.7524,541.1866,2306.0
2024-04-30 12:50:00,548.36,549.56,548.2,549.55,2398.0,541.1866,542.3709,541.0287,542.361,2398.0
2024-04-30 13:00:00,548.65,549.35,547.93,548.31,10752.0,541.4728,542.1637,540.7622,541.1373,10752.0
2024-04-30 13:10:00,547.86,547.86,546.87,547.62,2794.0,540.6931,540.6931,539.7161,540.4563,2794.0
2024-04-30 13:20:00,547.72,548.39,547.41,547.99,2407.0,540.555,541.2162,540.249,540.8214,2407.0
2024-04-30 13:30:00,547.67,548.45,547.64,548.35,1223.0,540.5056,541.2754,540.476,541.1767,1223.0
2024-04-30 13:40:00,548.71,549.05,548.4,549.05,1371.0,541.532,541.8676,541.2261,541.8676,1371.0
2024-04-30 13:50:00,549.05,550.07,549.05,550.07,1574.0,541.8676,542.8742,541.8676,542.8742,1574.0
2024-04-30 14:00:00,550.24,550.28,549.35,549.36,2898.0,543.042,543.0815,542.1637,542.1735,2898.0
2024-04-30 14:10:00,549.63,550.22,549.62,549.98,2181.0,542.44,543.0223,542.4301,542.7854,2181.0
2024-04-30 14:20:00,549.62,549.69,549.06,549.06,1013.0,542.4301,542.4992,541.8774,541.8774,1013.0
2024-04-30 14:30:00,549.25,549.77,549.24,549.77,1501.0,542.065,542.5782,542.0551,542.5782,1501.0
2024-04-30 14:40:00,549.25,549.52,548.54,548.55,2276.0,542.065,542.3314,541.3642,541.3741,2276.0
2024-04-30 14:50:00,547.75,548.04,547.65,547.75,1599.0,540.5846,540.8708,540.4859,540.5846,1599.0
2024-04-30 15:00:00,547.85,548.86,547.85,548.79,2446.0,540.6833,541.6801,540.6833,541.611,2446.0
2024-04-30 15:10:00,548.68,548.87,548.2,548.71,1570.0,541.5024,541.6899,541.0287,541.532,1570.0
2024-04-30 15:20:00,548.73,549.01,547.92,548.92,3296.0,541.5518,541.8281,540.7524,541.7393,3296.0
2024-04-30 15:30:00,549.09,549.09,548.05,548.25,9097.0,541.9071,541.9071,540.8807,541.078,9097.0
2024-04-30 15:40:00,548.26,548.89,547.27,548.05,16359.0,541.0879,541.7097,540.1109,540.8807,16359.0
2024-04-30 15:50:00,547.8,548.05,544.52,544.93,62874.0,540.6339,540.8807,537.3968,537.8015,62874.0
2024-05-01 09:30:00,542.36,546.1,542.36,545.38,4659.0,535.2651,538.9562,535.2651,538.2456,4659.0
2024-05-01 09:40:00,545.11,545.11,541.49,542.0,2119.0,537.9791,537.9791,534.4065,534.9098,2119.0
2024-05-01 09:50:00,542.86,543.67,541.46,541.62,7616.0,535.7586,536.558,534.3769,534.5348,7616.0
2024-05-01 10:00:00,541.08,541.8,540.47,540.48,7209.0,534.0018,534.7124,533.3998,533.4097,7209.0
2024-05-01 10:10:00,540.89,542.99,540.57,542.53,7750.0,533.8143,535.8869,533.4985,535.4329,7750.0
2024-05-01 10:20:00,542.3,542.3,540.58,540.92,7990.0,535.2059,535.2059,533.5084,533.8439,7990.0
2024-05-01 10:30:00,540.76,542.35,540.76,542.35,1390.0,533.686,535.2552,533.686,535.2552,1390.0
2024-05-01 10:40:00,541.71,542.76,541.19,542.76,27178.0,534.6236,535.6599,534.1104,535.6599,27178.0
2024-05-01 10:50:00,542.75,544.39,542.75,544.39,3063.0,535.65,537.2685,535.65,537.2685,3063.0
2024-05-01 11:00:00,544.39,544.75,543.71,543.92,4030.0,537.2685,537.6238,536.5974,536.8047,4030.0
2024-05-01 11:10:00,543.6,543.77,541.88,542.23,19422.0,536.4889,536.6566,534.7914,535.1368,19422.0
2024-05-01 11:20:00,542.54,543.76,542.43,543.75,3055.0,535.4427,536.6468,535.3342,536.6369,3055.0
2024-05-01 11:30:00,544.08,544.63,543.42,544.38,11651.0,536.9626,537.5054,536.3112,537.2587,11651.0
2024-05-01 11:40:00,544.79,545.62,544.36,544.5,4039.0,537.6633,538.4824,537.2389,537.3771,4039.0
2024-05-01 11:50:00,544.81,544.81,543.76,543.89,4713.0,537.683,537.683,536.6468,536.7751,4713.0
2024-05-01 12:00:00,543.55,544.01,543.06,544.01,9048.0,536.4395,536.8935,535.9559,536.8935,9048.0
2024-05-01 12:10:00,544.2,545.19,544.2,544.62,7312.0,537.081,538.0581,537.081,537.4955,7312.0
2024-05-01 12:20:00,544.96,545.95,544.8,545.43,8026.0,537.8311,538.8081,537.6732,538.2949,8026.0
2024-05-01 12:30:00,545.35,545.35,544.13,544.29,2635.0,538.216,538.216,537.0119,537.1698,2635.0
2024-05-01 12:40:00,544.14,544.14,543.67,543.68,2428.0,537.0218,537.0218,536.558,536.5678,2428.0
2024-05-01 12:50:00,543.28,544.3,543.28,543.72,2617.0,536.1731,537.1797,536.1731,536.6073,2617.0
2024-05-01 13:00:00,543.65,543.77,543.0,543.41,2564.0,536.5382,536.6566,535.8967,536.3014,2564.0
2024-05-01 13:10:00,543.55,543.96,543.53,543.6,1832.0,536.4395,536.8442,536.4198,536.4889,1832.0
2024-05-01 13:20:00,543.6,544.35,543.29,543.73,4448.0,536.4889,537.2291,536.1829,536.6172,4448.0
2024-05-01 13:30:00,543.88,545.13,543.88,544.49,2874.0,536.7652,537.9989,536.7652,537.3672,2874.0
2024-05-01 13:40:00,544.38,544.5,543.64,544.34,2889.0,537.2587,537.3771,536.5283,537.2192,2889.0
2024-05-01 13:50:00,543.97,544.89,543.96,544.31,2194.0,536.854,537.762,536.8442,537.1896,2194.0
2024-05-01 14:00:00,544.84,546.35,544.12,544.34,6775.0,537.7127,539.2029,537.0021,537.2192,6775.0
2024-05-01 14:10:00,544.16,544.2,543.56,543.87,2673.0,537.0415,537.081,536.4494,536.7553,2673.0
2024-05-01 14:20:00,544.11,547.19,544.11,547.19,3278.0,536.9922,540.0319,536.9922,540.0319,3278.0
2024-05-01 14:30:00,546.92,547.47,543.26,547.47,11522.0,539.7654,540.3082,536.1533,540.3082,11522.0
2024-05-01 14:40:00,547.63,552.0,547.08,549.87,14291.0,540.4662,544.779,539.9233,542.6769,14291.0
2024-05-01 14:50:00,550.34,551.7,548.83,550.37,16869.0,543.1407,544.4829,541.6505,543.1703,16869.0
2024-05-01 15:00:00,550.97,552.19,547.89,550.48,10293.0,543.7625,544.9665,540.7228,543.2789,10293.0
2024-05-01 15:10:00,550.44,551.28,548.84,549.33,12540.0,543.2394,544.0684,541.6603,542.1439,12540.0
2024-05-01 15:20:00,548.86,551.22,548.03,549.35,14201.0,541.6801,544.0092,540.8609,542.1637,14201.0
2024-05-01 15:30:00,548.87,549.82,546.4,547.12,22561.0,541.6899,542.6275,539.2522,539.9628,22561.0
2024-05-01 15:40:00,547.09,548.2,545.27,546.32,21528.0,539.9332,541.0287,538.137,539.1733,21528.0
2024-05-01 15:50:00,545.8,545.81,542.88,543.08,46422.0,538.6601,538.67,535.7783,535.9757,46422.0
2024-05-02 09:30:00,525.2,534.0,515.86,520.04,125356.0,518.3296,527.0145,509.1118,513.2371,125356.0
2024-05-02 09:40:00,520.3,526.0,515.82,524.24,39688.0,513.4937,519.1191,509.0723,517.3821,39688.0
2024-05-02 09:50:00,522.56,524.89,516.39,519.2,26628.0,515.7241,518.0236,509.6348,512.4081,26628.0
2024-05-02 10:00:00,520.32,521.23,516.82,517.65,29872.0,513.5134,514.4115,510.0592,510.8783,29872.0
2024-05-02 10:10:00,517.65,523.37,516.94,521.7,40978.0,510.8783,516.5235,510.1776,514.8754,40978.0
2024-05-02 10:20:00,521.99,522.15,518.58,522.15,12506.0,515.1616,515.3195,511.7962,515.3195,12506.0
2024-05-02 10:30:00,522.36,524.2,520.23,521.47,13791.0,515.5267,517.3427,513.4246,514.6484,13791.0
2024-05-02 10:40:00,521.75,521.76,516.7,517.53,18541.0,514.9247,514.9346,509.9408,510.7599,18541.0
2024-05-02 10:50:00,517.0,518.5,516.27,518.5,10205.0,510.2368,511.7172,509.5164,511.7172,10205.0
2024-05-02 11:00:00,517.83,520.42,517.31,519.18,14957.0,511.056,513.6121,510.5428,512.3883,14957.0
2024-05-02 11:10:00,519.56,521.4,519.07,520.34,28356.0,512.7634,514.5793,512.2798,513.5331,28356.0
2024-05-02 11:20:00,520.52,526.51,519.87,525.9,64921.0,513.7108,519.6224,513.0693,519.0204,64921.0
2024-05-02 11:30:00,526.04,535.0,524.25,526.99,83630.0,519.1586,528.0014,517.392,520.0962,83630.0
2024-05-02 11:40:00,527.4,531.17,525.85,529.76,23980.0,520.5008,524.2215,518.9711,522.8299,23980.0
2024-05-02 11:50:00,531.03,533.54,529.42,531.1,18266.0,524.0833,526.5605,522.4944,524.1524,18266.0
2024-05-02 12:00:00,531.1,531.69,528.01,529.89,31658.0,524.1524,524.7347,521.1028,522.9582,31658.0
2024-05-02 12:10:00,529.8,531.1,528.16,528.67,17526.0,522.8694,524.1524,521.2509,521.7542,17526.0
2024-05-02 12:20:00,528.12,528.57,525.24,526.79,6680.0,521.2114,521.6555,518.369,519.8988,6680.0
2024-05-02 12:30:00,525.94,526.46,525.06,526.08,3702.0,519.0599,519.5731,518.1914,519.1981,3702.0
2024-05-02 12:40:00,525.63,529.25,525.63,527.95,9025.0,518.7539,522.3266,518.7539,521.0436,9025.0
2024-05-02 12:50:00,527.5,528.6,526.48,527.01,5539.0,520.5995,521.6851,519.5928,520.1159,5539.0
2024-05-02 13:00:00,527.64,529.13,527.18,529.13,4962.0,520.7377,522.2082,520.2837,522.2082,4962.0
2024-05-02 13:10:00,528.84,532.31,528.08,530.03,9664.0,521.922,525.3466,521.1719,523.0964,9664.0
2024-05-02 13:20:00,530.81,531.41,529.65,531.13,7203.0,523.8662,524.4583,522.7214,524.182,7203.0
2024-05-02 13:30:00,531.21,531.8,530.41,531.53,16419.0,524.261,524.8432,523.4714,524.5768,16419.0
2024-05-02 13:40:00,531.52,531.53,530.27,530.49,7409.0,524.5669,524.5768,523.3332,523.5504,7409.0
2024-05-02 13:50:00,529.87,530.13,527.83,528.25,9732.0,522.9385,523.1951,520.9252,521.3397,9732.0
2024-05-02 14:00:00,527.95,528.59,527.37,528.11,5417.0,521.0436,521.6752,520.4712,521.2015,5417.0
2024-05-02 14:10:00,527.46,528.29,527.22,527.22,3415.0,520.56,521.3791,520.3231,520.3231,3415.0
2024-05-02 14:20:00,526.98,528.97,526.92,528.76,8016.0,520.0863,522.0503,520.0271,521.843,8016.0
2024-05-02 14:30:00,528.99,529.04,526.34,526.36,7155.0,522.07,522.1193,519.4547,519.4744,7155.0
2024-05-02 14:40:00,526.27,527.8,526.22,527.04,8097.0,519.3856,520.8956,519.3362,520.1455,8097.0
2024-05-02 14:50:00,527.26,528.13,526.66,526.99,4660.0,520.3626,521.2212,519.7705,520.0962,4660.0
2024-05-02 15:00:00,526.73,529.4,526.58,529.15,6880.0,519.8396,522.4746,519.6915,522.2279,6880.0
2024-05-02 15:10:00,529.46,530.05,528.34,528.97,7421.0,522.5338,523.1161,521.4285,522.0503,7421.0
2024-05-02 15:20:00,529.45,531.48,529.44,530.56,7621.0,522.524,524.5274,522.5141,523.6195,7621.0
2024-05-02 15:30:00,530.36,530.68,528.48,528.78,13701.0,523.4221,523.7379,521.5667,521.8627,13701.0
2024-05-02 15:40:00,528.21,529.34,527.38,528.83,21404.0,521.3002,522.4154,520.4811,521.9121,21404.0
2024-05-02 15:50:00,528.69,530.69,528.14,530.32,50728.0,521.7739,523.7478,521.2311,523.3826,50728.0
2024-05-03 09:30:00,536.49,542.58,532.54,542.11,22369.0,529.4719,535.4822,525.5736,535.0184,22369.0
2024-05-03 09:40:00,541.96,547.35,541.58,544.12,23846.0,534.8703,540.1898,534.4953,537.0021,23846.0
2024-05-03 09:50:00,544.64,547.17,541.88,546.18,14584.0,537.5153,540.0122,534.7914,539.0351,14584.0
2024-05-03 10:00:00,546.61,546.74,542.96,543.87,13220.0,539.4595,539.5878,535.8572,536.7553,13220.0
2024-05-03 10:10:00,544.87,545.0,542.06,542.35,12473.0,537.7423,537.8706,534.969,535.2552,12473.0
2024-05-03 10:20:00,542.36,542.36,539.19,541.84,10282.0,535.2651,535.2651,532.1366,534.7519,10282.0
2024-05-03 10:30:00,541.93,542.66,540.11,542.38,7126.0,534.8407,535.5612,533.0445,535.2848,7126.0
2024-05-03 10:40:00,542.35,544.48,541.97,544.21,10381.0,535.2552,537.3574,534.8802,537.0909,10381.0
2024-05-03 10:50:00,544.3,545.03,541.98,542.82,13920.0,537.1797,537.9002,534.8901,535.7191,13920.0
2024-05-03 11:00:00,543.0,543.51,541.24,541.25,6035.0,535.8967,536.4,534.1597,534.1696,6035.0
2024-05-03 11:10:00,541.86,542.4,540.97,541.96,3960.0,534.7716,535.3046,533.8933,534.8703,3960.0
2024-05-03 11:20:00,542.17,542.17,540.54,541.86,10425.0,535.0776,535.0776,533.4689,534.7716,10425.0
2024-05-03 11:30:00,541.54,543.43,541.53,542.21,5132.0,534.4558,536.3211,534.446,535.1171,5132.0
2024-05-03 11:40:00,542.08,542.85,540.49,540.79,6713.0,534.9888,535.7487,533.4196,533.7156,6713.0
2024-05-03 11:50:00,541.0,541.98,540.95,540.95,2525.0,533.9229,534.8901,533.8735,533.8735,2525.0
2024-05-03 12:00:00,540.74,540.98,539.97,540.39,8607.0,533.6663,533.9031,532.9064,533.3209,8607.0
2024-05-03 12:10:00,540.14,540.39,539.24,539.7,3160.0,533.0741,533.3209,532.1859,532.6399,3160.0
2024-05-03 12:20:00,539.5,540.84,539.47,540.73,4628.0,532.4425,533.765,532.4129,533.6564,4628.0
2024-05-03 12:30:00,541.16,541.16,539.17,539.17,2889.0,534.0808,534.0808,532.1168,532.1168,2889.0
2024-05-03 12:40:00,538.73,539.56,538.73,538.81,2442.0,531.6826,532.5017,531.6826,531.7615,2442.0
2024-05-03 12:50:00,539.13,539.36,537.97,538.32,2132.0,532.0773,532.3043,530.9325,531.2779,2132.0
2024-05-03 13:00:00,538.71,539.87,538.63,539.87,1545.0,531.6628,532.8077,531.5839,532.8077,1545.0
2024-05-03 13:10:00,539.7,540.14,539.45,539.45,2266.0,532.6399,533.0741,532.3932,532.3932,2266.0
2024-05-03 13:20:00,538.83,539.04,538.37,539.04,3163.0,531.7813,531.9885,531.3273,531.9885,3163.0
2024-05-03 13:30:00,538.89,539.56,538.5,539.56,2250.0,531.8405,532.5017,531.4556,532.5017,2250.0
2024-05-03 13:40:00,539.6,539.79,538.97,539.02,2091.0,532.5412,532.7287,531.9194,531.9688,2091.0
2024-05-03 13:50:00,539.23,539.43,538.88,538.97,2215.0,532.176,532.3734,531.8306,531.9194,2215.0
2024-05-03 14:00:00,538.82,539.39,538.3,538.4,3651.0,531.7714,532.3339,531.2582,531.3569,3651.0
2024-05-03 14:10:00,538.49,538.49,537.29,538.34,4755.0,531.4457,531.4457,530.2614,531.2977,4755.0
2024-05-03 14:20:00,538.55,539.44,538.55,538.85,8274.0,531.5049,532.3833,531.5049,531.801,8274.0
2024-05-03 14:30:00,538.74,539.84,538.74,539.55,1814.0,531.6924,532.7781,531.6924,532.4919,1814.0
2024-05-03 14:40:00,538.84,539.6,538.84,539.37,2393.0,531.7911,532.5412,531.7911,532.3142,2393.0
2024-05-03 14:50:00,539.36,539.59,538.82,539.37,3497.0,532.3043,532.5313,531.7714,532.3142,3497.0
2024-05-03 15:00:00,539.44,540.77,538.9,540.06,2751.0,532.3833,533.6959,531.8504,532.9952,2751.0
2024-05-03 15:10:00,539.84,539.84,538.62,538.62,2254.0,532.7781,532.7781,531.574,531.574,2254.0
2024-05-03 15:20:00,538.59,539.44,538.22,539.43,5890.0,531.5444,532.3833,531.1793,532.3734,5890.0
2024-05-03 15:30:00,539.17,539.93,537.77,539.24,5262.0,532.1168,532.8669,530.7351,532.1859,5262.0
2024-05-03 15:40:00,539.41,539.46,537.88,537.96,3570.0,532.3537,532.403,530.8437,530.9227,3570.0
2024-05-03 15:50:00,537.87,538.23,535.76,535.89,107044.0,530.8338,531.1891,528.7514,528.8797,107044.0
2024-05-06 09:30:00,543.91,546.43,543.0,544.2,9898.0,536.7948,539.2819,535.8967,537.081,9898.0
2024-05-06 09:40:00,544.43,546.19,544.14,545.34,2663.0,537.308,539.045,537.0218,538.2061,2663.0
2024-05-06 09:50:00,545.33,546.45,545.21,545.96,7131.0,538.1962,539.3016,538.0778,538.818,7131.0
2024-05-06 10:00:00,546.45,546.78,545.24,546.78,3411.0,539.3016,539.6273,538.1074,539.6273,3411.0
2024-05-06 10:10:00,546.77,548.94,546.77,548.94,4704.0,539.6174,541.759,539.6174,541.759,4704.0
2024-05-06 10:20:00,548.7,549.51,547.57,547.65,4087.0,541.5222,542.3216,540.4069,540.4859,4087.0
2024-05-06 10:30:00,547.79,549.92,547.78,549.92,7747.0,540.6241,542.7262,540.6142,542.7262,7747.0
2024-05-06 10:40:00,550.18,550.19,548.72,548.77,4510.0,542.9828,542.9927,541.5419,541.5912,4510.0
2024-05-06 10:50:00,549.09,550.61,549.09,550.15,2444.0,541.9071,543.4072,541.9071,542.9532,2444.0
2024-05-06 11:00:00,550.34,550.86,549.69,550.7,1966.0,543.1407,543.6539,542.4992,543.496,1966.0
2024-05-06 11:10:00,550.55,550.57,549.75,550.49,2486.0,543.348,543.3677,542.5584,543.2887,2486.0
2024-05-06 11:20:00,550.63,550.72,550.09,550.4,2641.0,543.4269,543.5157,542.894,543.1999,2641.0
2024-05-06 11:30:00,550.04,550.41,549.83,549.83,1309.0,542.8446,543.2098,542.6374,542.6374,1309.0
2024-05-06 11:40:00,549.71,550.69,549.71,550.54,1566.0,542.5189,543.4861,542.5189,543.3381,1566.0
2024-05-06 11:50:00,550.21,550.21,549.73,549.77,733.0,543.0124,543.0124,542.5387,542.5782,733.0
2024-05-06 12:00:00,549.88,549.96,548.78,549.96,2237.0,542.6867,542.7657,541.6011,542.7657,2237.0
2024-05-06 12:10:00,549.48,549.48,549.17,549.17,1300.0,542.292,542.292,541.986,541.986,1300.0
2024-05-06 12:20:00,549.0,549.19,548.25,549.19,1075.0,541.8182,542.0057,541.078,542.0057,1075.0
2024-05-06 12:30:00,549.34,550.02,549.33,550.01,1807.0,542.1538,542.8249,542.1439,542.815,1807.0
2024-05-06 12:40:00,549.98,550.08,549.29,549.62,1920.0,542.7854,542.8841,542.1044,542.4301,1920.0
2024-05-06 12:50:00,549.92,550.98,549.87,550.79,2376.0,542.7262,543.7723,542.6769,543.5848,2376.0
2024-05-06 13:00:00,551.0,551.71,551.0,551.2,5427.0,543.7921,544.4928,543.7921,543.9895,5427.0
2024-05-06 13:10:00,551.13,551.32,550.5,550.78,2918.0,543.9204,544.1079,543.2986,543.5749,2918.0
2024-05-06 13:20:00,551.0,551.55,551.0,551.11,4347.0,543.7921,544.3349,543.7921,543.9006,4347.0
2024-05-06 13:30:00,550.98,551.4,550.92,551.39,781.0,543.7723,544.1868,543.7131,544.177,781.0
2024-05-06 13:40:00,551.22,551.22,550.13,550.13,1357.0,544.0092,544.0092,542.9334,542.9334,1357.0
2024-05-06 13:50:00,549.99,550.21,549.74,550.05,785.0,542.7953,543.0124,542.5486,542.8545,785.0
2024-05-06 14:00:00,549.5,550.35,549.5,550.35,996.0,542.3117,543.1506,542.3117,543.1506,996.0
2024-05-06 14:10:00,550.33,551.18,550.31,551.14,2671.0,543.1308,543.9697,543.1111,543.9302,2671.0
2024-05-06 14:20:00,551.39,551.79,550.51,551.79,6300.0,544.177,544.5717,543.3085,544.5717,6300.0
2024-05-06 14:30:00,551.71,552.76,551.65,552.71,4104.0,544.4928,545.529,544.4336,545.4797,4104.0
2024-05-06 14:40:00,552.46,552.89,551.04,551.82,5037.0,545.233,545.6573,543.8315,544.6013,5037.0
2024-05-06 14:50:00,551.22,551.7,550.08,550.09,2421.0,544.0092,544.4829,542.8841,542.894,2421.0
2024-05-06 15:00:00,549.99,551.07,549.92,550.55,2675.0,542.7953,543.8612,542.7262,543.348,2675.0
2024-05-06 15:10:00,551.06,551.1,550.26,550.26,3161.0,543.8513,543.8908,543.0617,543.0617,3161.0
2024-05-06 15:20:00,550.45,550.63,549.61,549.67,2304.0,543.2493,543.4269,542.4203,542.4795,2304.0
2024-05-06 15:30:00,549.71,551.48,549.71,550.95,4979.0,542.5189,544.2658,542.5189,543.7427,4979.0
2024-05-06 15:40:00,550.85,550.94,550.16,550.54,7081.0,543.644,543.7329,542.9631,543.3381,7081.0
2024-05-06 15:50:00,550.52,551.31,550.41,550.71,26510.0,543.3183,544.098,543.2098,543.5059,26510.0
2024-05-07 09:30:00,552.77,554.54,549.36,553.44,5217.0,545.5389,547.2858,542.1735,546.2001,5217.0
2024-05-07 09:40:00,553.55,553.59,552.0,552.0,1581.0,546.3087,546.3482,544.779,544.779,1581.0
2024-05-07 09:50:00,552.04,552.04,550.56,551.58,2135.0,544.8185,544.8185,543.3578,544.3645,2135.0
2024-05-07 10:00:00,551.17,551.37,549.03,550.1,5404.0,543.9598,544.1572,541.8478,542.9038,5404.0
2024-05-07 10:10:00,550.68,551.54,550.15,551.15,3197.0,543.4763,544.325,542.9532,543.9401,3197.0
2024-05-07 10:20:00,551.26,552.94,550.73,552.86,6020.0,544.0487,545.7067,543.5256,545.6277,6020.0
2024-05-07 10:30:00,552.69,553.24,552.27,553.24,1724.0,545.46,546.0028,545.0455,546.0028,1724.0
2024-05-07 10:40:00,553.59,553.79,552.52,553.79,3249.0,546.3482,546.5456,545.2922,546.5456,3249.0
2024-05-07 10:50:00,554.53,554.75,554.27,554.42,4335.0,547.2759,547.493,547.0193,547.1673,4335.0
2024-05-07 11:00:00,554.32,555.1,554.32,554.63,2048.0,547.0686,547.8384,547.0686,547.3746,2048.0
2024-05-07 11:10:00,554.56,554.79,553.97,553.98,1429.0,547.3055,547.5325,546.7232,546.7331,1429.0
2024-05-07 11:20:00,554.04,555.43,554.03,555.19,920.0,546.7923,548.1641,546.7824,547.9273,920.0
2024-05-07 11:30:00,555.51,556.45,554.61,556.32,1364.0,548.2431,549.1708,547.3548,549.0425,1364.0
2024-05-07 11:40:00,555.75,556.41,555.75,555.89,1580.0,548.4799,549.1313,548.4799,548.6181,1580.0
2024-05-07 11:50:00,556.48,556.73,556.23,556.48,984.0,549.2004,549.4471,548.9537,549.2004,984.0
2024-05-07 12:00:00,556.35,556.71,556.35,556.63,732.0,549.0721,549.4274,549.0721,549.3484,732.0
2024-05-07 12:10:00,556.5,557.33,556.5,556.55,2318.0,549.2201,550.0393,549.2201,549.2695,2318.0
2024-05-07 12:20:00,557.09,557.35,556.89,557.35,778.0,549.8024,550.059,549.605,550.059,778.0
2024-05-07 12:30:00,556.87,556.87,555.81,555.94,800.0,549.5853,549.5853,548.5391,548.6674,800.0
2024-05-07 12:40:00,555.5,555.5,554.48,554.49,3347.0,548.2332,548.2332,547.2265,547.2364,3347.0
2024-05-07 12:50:00,554.44,554.54,554.37,554.37,557.0,547.1871,547.2858,547.118,547.118,557.0
2024-05-07 13:00:00,554.43,554.94,554.39,554.62,1240.0,547.1772,547.6805,547.1377,547.3647,1240.0
2024-05-07 13:10:00,554.99,555.2,554.62,554.62,1652.0,547.7299,547.9371,547.3647,547.3647,1652.0
2024-05-07 13:20:00,554.76,555.33,554.76,555.14,524.0,547.5029,548.0654,547.5029,547.8779,524.0
2024-05-07 13:30:00,555.2,555.31,554.85,554.98,1672.0,547.9371,548.0457,547.5917,547.72,1672.0
2024-05-07 13:40:00,554.84,555.07,553.57,553.64,1499.0,547.5818,547.8088,546.3284,546.3975,1499.0
2024-05-07 13:50:00,553.37,553.72,552.59,552.6,1025.0,546.1311,546.4765,545.3613,545.3711,1025.0
2024-05-07 14:00:00,553.07,553.71,553.07,553.47,877.0,545.835,546.4666,545.835,546.2298,877.0
2024-05-07 14:10:00,553.77,553.95,553.54,553.54,1613.0,546.5258,546.7035,546.2988,546.2988,1613.0
2024-05-07 14:20:00,553.96,553.96,552.59,552.75,2030.0,546.7133,546.7133,545.3613,545.5192,2030.0
2024-05-07 14:30:00,552.51,553.2,552.3,553.0,1705.0,545.2823,545.9633,545.0751,545.7659,1705.0
2024-05-07 14:40:00,552.88,554.09,552.87,554.09,1569.0,545.6475,546.8416,545.6376,546.8416,1569.0
2024-05-07 14:50:00,553.76,553.92,553.25,553.54,1831.0,546.516,546.6739,546.0126,546.2988,1831.0
2024-05-07 15:00:00,553.84,553.97,553.25,553.59,1063.0,546.5949,546.7232,546.0126,546.3482,1063.0
2024-05-07 15:10:00,553.6,553.88,552.61,552.94,6274.0,546.3581,546.6344,545.381,545.7067,6274.0
2024-05-07 15:20:00,553.3,553.3,552.37,553.01,3811.0,546.062,546.062,545.1441,545.7758,3811.0
2024-05-07 15:30:00,552.94,553.35,552.84,553.06,5225.0,545.7067,546.1113,545.608,545.8251,5225.0
2024-05-07 15:40:00,553.18,553.18,551.51,551.66,7977.0,545.9436,545.9436,544.2954,544.4434,7977.0
2024-05-07 15:50:00,551.33,552.09,549.95,550.18,40906.0,544.1178,544.8678,542.7558,542.9828,40906.0
2024-05-08 09:30:00,548.4,551.02,548.2,551.01,7700.0,541.2261,543.8118,541.0287,543.8019,7700.0
2024-05-08 09:40:00,552.01,553.88,551.69,553.46,1850.0,544.7889,546.6344,544.473,546.2199,1850.0
2024-05-08 09:50:00,552.64,554.71,552.64,554.61,1300.0,545.4106,547.4535,545.4106,547.3548,1300.0
2024-05-08 10:00:00,554.06,555.3,553.7,553.7,2637.0,546.812,548.0358,546.4567,546.4567,2637.0
2024-05-08 10:10:00,554.13,555.27,553.57,555.27,1236.0,546.8811,548.0062,546.3284,548.0062,1236.0
2024-05-08 10:20:00,555.62,555.62,555.0,555.48,2970.0,548.3516,548.3516,547.7397,548.2135,2970.0
2024-05-08 10:30:00,555.48,556.29,554.92,554.92,4468.0,548.2135,549.0129,547.6608,547.6608,4468.0
2024-05-08 10:40:00,555.43,556.0,555.03,556.0,2965.0,548.1641,548.7267,547.7693,548.7267,2965.0
2024-05-08 10:50:00,556.52,557.2,556.49,556.92,907.0,549.2399,549.911,549.2103,549.6346,907.0
2024-05-08 11:00:00,556.93,557.5,555.99,556.0,3659.0,549.6445,550.207,548.7168,548.7267,3659.0
2024-05-08 11:10:00,555.93,555.93,554.97,555.27,1247.0,548.6576,548.6576,547.7101,548.0062,1247.0
2024-05-08 11:20:00,555.01,555.05,554.9,555.05,300.0,547.7496,547.7891,547.641,547.7891,300.0
2024-05-08 11:30:00,555.18,555.2,555.02,555.2,321.0,547.9174,547.9371,547.7595,547.9371,321.0
2024-05-08 11:40:00,554.9,555.15,554.9,555.14,500.0,547.641,547.8878,547.641,547.8779,500.0
2024-05-08 11:50:00,555.15,555.15,553.99,554.36,2565.0,547.8878,547.8878,546.743,547.1081,2565.0
2024-05-08 12:00:00,554.49,555.28,554.48,555.18,925.0,547.2364,548.0161,547.2265,547.9174,925.0
2024-05-08 12:10:00,555.19,555.99,555.18,555.99,1525.0,547.9273,548.7168,547.9174,548.7168,1525.0
2024-05-08 12:20:00,556.19,556.19,555.65,555.65,1061.0,548.9142,548.9142,548.3812,548.3812,1061.0
2024-05-08 12:30:00,555.34,555.54,554.68,555.13,1320.0,548.0753,548.2727,547.4239,547.868,1320.0
2024-05-08 12:40:00,555.38,555.88,555.38,555.88,300.0,548.1148,548.6082,548.1148,548.6082,300.0
2024-05-08 12:50:00,555.89,556.36,555.89,556.27,700.0,548.6181,549.082,548.6181,548.9931,700.0
2024-05-08 13:00:00,556.29,556.29,554.76,556.29,1100.0,549.0129,549.0129,547.5029,549.0129,1100.0
2024-05-08 13:10:00,555.4,555.98,555.4,555.98,767.0,548.1345,548.7069,548.1345,548.7069,767.0
2024-05-08 13:20:00,555.49,555.67,554.66,555.14,828.0,548.2233,548.401,547.4042,547.8779,828.0
2024-05-08 13:30:00,555.21,555.32,554.87,555.05,559.0,547.947,548.0556,547.6114,547.7891,559.0
2024-05-08 13:40:00,554.41,555.65,554.41,555.22,440.0,547.1575,548.3812,547.1575,547.9569,440.0
2024-05-08 13:50:00,555.49,556.13,555.42,555.99,2054.0,548.2233,548.855,548.1542,548.7168,2054.0
2024-05-08 14:00:00,555.83,555.97,555.41,555.44,700.0,548.5589,548.6971,548.1444,548.174,700.0
2024-05-08 14:10:00,555.57,556.25,555.48,556.25,498.0,548.3023,548.9734,548.2135,548.9734,498.0
2024-05-08 14:20:00,555.94,555.94,555.08,555.08,638.0,548.6674,548.6674,547.8187,547.8187,638.0
2024-05-08 14:30:00,555.7,555.76,555.36,555.38,1621.0,548.4306,548.4898,548.095,548.1148,1621.0
2024-05-08 14:40:00,555.42,555.9,555.25,555.25,1324.0,548.1542,548.628,547.9865,547.9865,1324.0
2024-05-08 14:50:00,554.36,554.41,554.24,554.41,300.0,547.1081,547.1575,546.9897,547.1575,300.0
2024-05-08 15:00:00,554.13,554.48,553.84,554.4,629.0,546.8811,547.2265,546.5949,547.1476,629.0
2024-05-08 15:10:00,554.82,556.12,554.82,555.86,600.0,547.5621,548.8451,547.5621,548.5885,600.0
2024-05-08 15:20:00,555.92,556.35,555.28,555.29,3454.0,548.6477,549.0721,548.0161,548.0259,3454.0
2024-05-08 15:30:00,555.48,556.0,555.09,555.62,1703.0,548.2135,548.7267,547.8286,548.3516,1703.0
2024-05-08 15:40:00,555.6,556.46,555.3,556.42,4589.0,548.3319,549.1806,548.0358,549.1412,4589.0
2024-05-08 15:50:00,556.27,556.44,554.64,554.68,24413.0,548.9931,549.1609,547.3845,547.4239,24413.0
2024-05-09 09:30:00,554.08,554.2,553.65,554.2,3311.0,548.4215,548.5403,547.9959,548.5403,3311.0
2024-05-09 09:40:00,553.72,553.72,553.72,553.72,200.0,548.0652,548.0652,548.0652,548.0652,200.0
2024-05-09 09:50:00,553.43,553.43,553.01,553.06,813.0,547.7781,547.7781,547.3624,547.4119,813.0
2024-05-09 10:00:00,553.4,556.08,552.98,556.08,2052.0,547.7484,550.4011,547.3327,550.4011,2052.0
2024-05-09 10:10:00,556.15,556.15,554.96,555.59,1680.0,550.4703,550.4703,549.2925,549.9161,1680.0
2024-05-09 10:20:00,555.31,555.98,554.98,555.83,1250.0,549.6389,550.3021,549.3123,550.1536,1250.0
2024-05-09 10:30:00,556.49,557.99,556.49,557.99,1445.0,550.8069,552.2916,550.8069,552.2916,1445.0
2024-05-09 10:40:00,557.55,558.04,557.08,557.68,1423.0,551.8561,552.341,551.3909,551.9847,1423.0
2024-05-09 10:50:00,557.78,558.63,557.78,558.27,2161.0,552.0837,552.925,552.0837,552.5687,2161.0
2024-05-09 11:00:00,558.15,558.3,557.72,557.96,6431.0,552.4499,552.5984,552.0243,552.2619,6431.0
2024-05-09 11:10:00,557.51,557.76,557.51,557.76,725.0,551.8165,552.0639,551.8165,552.0639,725.0
2024-05-09 11:20:00,557.63,558.3,557.63,558.02,9086.0,551.9352,552.5984,551.9352,552.3213,9086.0
2024-05-09 11:30:00,558.12,558.39,557.98,558.18,4413.0,552.4202,552.6875,552.2817,552.4796,4413.0
2024-05-09 11:40:00,557.64,557.66,556.91,557.06,2280.0,551.9451,551.9649,551.2226,551.3711,2280.0
2024-05-09 11:50:00,557.06,558.01,557.06,558.01,1118.0,551.3711,552.3114,551.3711,552.3114,1118.0
2024-05-09 12:00:00,557.66,558.46,557.65,558.08,6171.0,551.9649,552.7568,551.955,552.3806,6171.0
2024-05-09 12:10:00,558.28,558.48,557.91,558.03,3791.0,552.5786,552.7766,552.2124,552.3311,3791.0
2024-05-09 12:20:00,557.92,558.52,557.71,558.22,1377.0,552.2223,552.8161,552.0144,552.5192,1377.0
2024-05-09 12:30:00,558.08,558.4,557.37,557.37,1782.0,552.3806,552.6974,551.6779,551.6779,1782.0
2024-05-09 12:40:00,557.51,557.88,557.51,557.53,460.0,551.8165,552.1827,551.8165,551.8363,460.0
2024-05-09 12:50:00,557.75,558.14,557.54,557.54,574.0,552.054,552.44,551.8462,551.8462,574.0
2024-05-09 13:00:00,557.69,557.91,557.07,557.6,2547.0,551.9946,552.2124,551.381,551.9055,2547.0
2024-05-09 13:10:00,557.9,557.93,557.31,557.87,6101.0,552.2025,552.2322,551.6185,552.1728,6101.0
2024-05-09 13:20:00,557.58,557.98,557.29,557.71,1107.0,551.8857,552.2817,551.5987,552.0144,1107.0
2024-05-09 13:30:00,558.24,558.41,558.16,558.17,1405.0,552.539,552.7073,552.4598,552.4697,1405.0
2024-05-09 13:40:00,558.35,558.95,557.99,558.89,21196.0,552.6479,553.2418,552.2916,553.1824,21196.0
2024-05-09 13:50:00,558.78,558.78,558.57,558.59,1895.0,553.0735,553.0735,552.8656,552.8854,1895.0
2024-05-09 14:00:00,558.35,558.65,558.19,558.19,2824.0,552.6479,552.9448,552.4895,552.4895,2824.0
2024-05-09 14:10:00,558.1,558.96,558.1,558.96,1018.0,552.4004,553.2517,552.4004,553.2517,1018.0
2024-05-09 14:20:00,558.34,558.99,558.34,558.73,2460.0,552.638,553.2813,552.638,553.024,2460.0
2024-05-09 14:30:00,559.84,561.44,559.51,561.44,36479.0,554.1227,555.7063,553.796,555.7063,36479.0
2024-05-09 14:40:00,560.53,561.69,560.53,561.51,1926.0,554.8056,555.9538,554.8056,555.7756,1926.0
2024-05-09 14:50:00,561.77,562.0,561.39,561.97,17886.0,556.033,556.2606,555.6568,556.2309,17886.0
2024-05-09 15:00:00,561.45,561.91,561.39,561.77,1871.0,555.7162,556.1715,555.6568,556.033,1871.0
2024-05-09 15:10:00,561.45,561.7,561.19,561.38,2400.0,555.7162,555.9637,555.4589,555.6469,2400.0
2024-05-09 15:20:00,562.0,562.45,561.02,561.02,4960.0,556.2606,556.706,555.2906,555.2906,4960.0
2024-05-09 15:30:00,561.01,561.53,561.01,561.46,5498.0,555.2807,555.7954,555.2807,555.7261,5498.0
2024-05-09 15:40:00,561.15,561.42,560.93,561.42,4477.0,555.4193,555.6865,555.2015,555.6865,4477.0
2024-05-09 15:50:00,561.4,562.12,560.66,560.69,48658.0,555.6667,556.3794,554.9343,554.964,48658.0
2024-05-10 09:30:00,565.0,568.81,563.35,567.33,14788.0,559.23,563.0011,557.5968,561.5362,14788.0
2024-05-10 09:40:00,567.3,568.06,563.95,564.8,3348.0,561.5065,562.2587,558.1907,559.032,3348.0
2024-05-10 09:50:00,564.86,565.25,564.12,564.31,1892.0,559.0914,559.4774,558.359,558.547,1892.0
2024-05-10 10:00:00,562.18,563.26,562.03,563.26,13926.0,556.4388,557.5077,556.2903,557.5077,13926.0
2024-05-10 10:10:00,563.08,563.08,560.33,561.18,5187.0,557.3296,557.3296,554.6077,555.449,5187.0
2024-05-10 10:20:00,560.86,561.25,559.81,560.22,8711.0,555.1322,555.5183,554.093,554.4988,8711.0
2024-05-10 10:30:00,560.73,561.44,560.64,561.21,3865.0,555.0036,555.7063,554.9145,555.4787,3865.0
2024-05-10 10:40:00,561.54,561.89,561.08,561.88,1099.0,555.8053,556.1517,555.35,556.1418,1099.0
2024-05-10 10:50:00,562.18,562.19,560.16,560.58,19117.0,556.4388,556.4487,554.4394,554.8551,19117.0
2024-05-10 11:00:00,560.91,561.8,560.16,560.41,7060.0,555.1817,556.0626,554.4394,554.6868,7060.0
2024-05-10 11:10:00,560.73,560.73,559.81,560.6,1553.0,555.0036,555.0036,554.093,554.8749,1553.0
2024-05-10 11:20:00,560.78,560.99,560.46,560.99,2203.0,555.0531,555.2609,554.7363,555.2609,2203.0
2024-05-10 11:30:00,560.8,561.28,560.53,561.28,1255.0,555.0729,555.548,554.8056,555.548,1255.0
2024-05-10 11:40:00,561.42,561.59,560.6,561.1,2219.0,555.6865,555.8548,554.8749,555.3698,2219.0
2024-05-10 11:50:00,561.46,561.51,560.75,560.93,4499.0,555.7261,555.7756,555.0234,555.2015,4499.0
2024-05-10 12:00:00,560.86,562.53,560.8,562.53,2513.0,555.1322,556.7852,555.0729,556.7852,2513.0
2024-05-10 12:10:00,562.27,563.13,561.96,563.13,1191.0,556.5278,557.3791,556.221,557.3791,1191.0
2024-05-10 12:20:00,563.11,563.84,562.86,562.88,1847.0,557.3593,558.0818,557.1118,557.1316,1847.0
2024-05-10 12:30:00,563.13,563.79,563.01,563.4,1436.0,557.3791,558.0323,557.2603,557.6463,1436.0
2024-05-10 12:40:00,563.42,564.98,563.41,564.98,2367.0,557.6661,559.2102,557.6562,559.2102,2367.0
2024-05-10 12:50:00,565.04,565.04,563.85,564.06,1973.0,559.2696,559.2696,558.0917,558.2996,1973.0
2024-05-10 13:00:00,563.97,563.97,562.51,562.59,1900.0,558.2105,558.2105,556.7654,556.8446,1900.0
2024-05-10 13:10:00,562.59,562.61,562.0,562.0,2635.0,556.8446,556.8644,556.2606,556.2606,2635.0
2024-05-10 13:20:00,561.83,561.83,560.79,560.79,1400.0,556.0923,556.0923,555.063,555.063,1400.0
2024-05-10 13:30:00,560.82,561.81,560.81,561.81,2000.0,555.0927,556.0725,555.0828,556.0725,2000.0
2024-05-10 13:40:00,561.31,561.6,561.15,561.15,456.0,555.5777,555.8647,555.4193,555.4193,456.0
2024-05-10 13:50:00,561.59,562.67,561.35,562.64,7920.0,555.8548,556.9238,555.6172,556.8941,7920.0
2024-05-10 14:00:00,561.95,561.95,561.19,561.84,1103.0,556.2111,556.2111,555.4589,556.1022,1103.0
2024-05-10 14:10:00,561.88,562.5,561.88,562.05,700.0,556.1418,556.7555,556.1418,556.3101,700.0
2024-05-10 14:20:00,562.32,562.32,561.78,562.23,1000.0,556.5773,556.5773,556.0429,556.4883,1000.0
2024-05-10 14:30:00,562.59,562.59,561.22,561.39,2003.0,556.8446,556.8446,555.4886,555.6568,2003.0
2024-05-10 14:40:00,561.71,562.09,561.54,562.07,1506.0,555.9736,556.3497,555.8053,556.3299,1506.0
2024-05-10 14:50:00,562.21,562.55,561.28,561.84,9920.0,556.4685,556.805,555.548,556.1022,9920.0
2024-05-10 15:00:00,561.77,562.29,561.68,562.27,1310.0,556.033,556.5476,555.9439,556.5278,1310.0
2024-05-10 15:10:00,562.19,562.39,562.0,562.19,1609.0,556.4487,556.6466,556.2606,556.4487,1609.0
2024-05-10 15:20:00,562.26,562.41,561.66,561.94,4040.0,556.518,556.6664,555.9241,556.2012,4040.0
2024-05-10 15:30:00,562.29,562.43,561.61,562.25,14642.0,556.5476,556.6862,555.8746,556.5081,14642.0
2024-05-10 15:40:00,562.25,562.25,560.87,561.01,9087.0,556.5081,556.5081,555.1421,555.2807,9087.0
2024-05-10 15:50:00,561.11,562.21,561.04,561.04,55817.0,555.3797,556.4685,555.3104,555.3104,55817.0
2024-05-13 09:30:00,561.21,562.99,559.49,559.5,6964.0,555.4787,557.2405,553.7762,553.7861,6964.0
2024-05-13 09:40:00,558.85,561.25,558.85,561.25,3600.0,553.1428,555.5183,553.1428,555.5183,3600.0
2024-05-13 09:50:00,561.0,561.24,559.01,559.7,4130.0,555.2708,555.5084,553.3011,553.9841,4130.0
2024-05-13 10:00:00,559.0,560.36,558.56,560.33,2950.0,553.2912,554.6374,552.8557,554.6077,2950.0
2024-05-13 10:10:00,559.92,560.15,558.55,559.07,3573.0,554.2018,554.4295,552.8458,553.3605,3573.0
2024-05-13 10:20:00,558.94,559.34,558.56,558.85,4384.0,553.2319,553.6278,552.8557,553.1428,4384.0
2024-05-13 10:30:00,559.12,559.31,557.47,558.53,6507.0,553.41,553.5981,551.7769,552.826,6507.0
2024-05-13 10:40:00,558.28,558.28,554.65,555.38,12264.0,552.5786,552.5786,548.9857,549.7082,12264.0
2024-05-13 10:50:00,554.9,556.61,554.9,556.29,5955.0,549.2331,550.9257,549.2331,550.6089,5955.0
2024-05-13 11:00:00,556.41,556.41,555.12,555.59,5625.0,550.7277,550.7277,549.4509,549.9161,5625.0
2024-05-13 11:10:00,555.44,556.52,555.41,555.98,6001.0,549.7676,550.8366,549.7379,550.3021,6001.0
2024-05-13 11:20:00,556.28,556.28,555.09,555.21,2301.0,550.599,550.599,549.4212,549.5399,2301.0
2024-05-13 11:30:00,554.9,555.79,554.67,555.61,2437.0,549.2331,550.114,549.0055,549.9359,2437.0
2024-05-13 11:40:00,555.39,555.56,554.91,555.36,3198.0,549.7181,549.8864,549.243,549.6884,3198.0
2024-05-13 11:50:00,555.42,556.21,555.13,555.49,3885.0,549.7478,550.5297,549.4608,549.8171,3885.0
2024-05-13 12:00:00,555.31,555.68,555.28,555.43,1706.0,549.6389,550.0051,549.6092,549.7577,1706.0
2024-05-13 12:10:00,555.5,555.57,554.71,554.86,3414.0,549.827,549.8963,549.0451,549.1935,3414.0
2024-05-13 12:20:00,554.85,555.23,554.53,554.79,3244.0,549.1836,549.5597,548.8669,549.1242,3244.0
2024-05-13 12:30:00,555.05,555.79,554.88,555.79,1508.0,549.3816,550.114,549.2133,550.114,1508.0
2024-05-13 12:40:00,555.79,555.79,553.66,553.89,4217.0,550.114,550.114,548.0058,548.2334,4217.0
2024-05-13 12:50:00,554.04,554.5,553.66,553.87,3770.0,548.3819,548.8372,548.0058,548.2136,3770.0
2024-05-13 13:00:00,553.82,553.82,551.87,551.87,4614.0,548.1641,548.1641,546.2341,546.2341,4614.0
2024-05-13 13:10:00,551.87,554.19,551.85,553.81,3653.0,546.2341,548.5304,546.2143,548.1542,3653.0
2024-05-13 13:20:00,553.94,553.94,552.66,552.67,4424.0,548.2829,548.2829,547.016,547.0259,4424.0
2024-05-13 13:30:00,553.27,553.65,553.26,553.47,2176.0,547.6198,547.9959,547.6099,547.8177,2176.0
2024-05-13 13:40:00,553.35,554.06,553.34,554.06,3228.0,547.6989,548.4017,547.689,548.4017,3228.0
2024-05-13 13:50:00,554.02,554.06,553.42,553.63,2091.0,548.3621,548.4017,547.7682,547.9761,2091.0
2024-05-13 14:00:00,553.59,553.79,552.98,553.48,2794.0,547.9365,548.1345,547.3327,547.8276,2794.0
2024-05-13 14:10:00,553.89,553.89,553.07,553.08,1185.0,548.2334,548.2334,547.4218,547.4317,1185.0
2024-05-13 14:20:00,553.32,554.41,553.08,553.99,10425.0,547.6693,548.7481,547.4317,548.3324,10425.0
2024-05-13 14:30:00,553.96,554.35,553.7,554.18,3446.0,548.3027,548.6887,548.0454,548.5205,3446.0
2024-05-13 14:40:00,554.0,555.02,553.76,554.33,4442.0,548.3423,549.3519,548.1048,548.6689,4442.0
2024-05-13 14:50:00,553.78,553.78,553.0,553.06,9517.0,548.1246,548.1246,547.3525,547.4119,9517.0
2024-05-13 15:00:00,553.05,553.48,552.42,553.15,11043.0,547.402,547.8276,546.7784,547.501,11043.0
2024-05-13 15:10:00,553.06,553.34,552.91,553.34,2824.0,547.4119,547.689,547.2634,547.689,2824.0
2024-05-13 15:20:00,553.3,553.3,552.48,552.68,4125.0,547.6495,547.6495,546.8378,547.0358,4125.0
2024-05-13 15:30:00,552.88,553.17,552.32,552.51,7213.0,547.2337,547.5208,546.6795,546.8675,7213.0
2024-05-13 15:40:00,552.5,552.51,550.91,551.32,14499.0,546.8576,546.8675,545.2839,545.6897,14499.0
2024-05-13 15:50:00,551.23,552.09,550.67,551.04,55989.0,545.6006,546.4518,545.0463,545.4125,55989.0
2024-05-14 09:30:00,550.66,551.8,545.12,547.93,16319.0,545.0364,546.1648,539.553,542.3343,16319.0
2024-05-14 09:40:00,547.93,549.46,547.31,548.58,6066.0,542.3343,543.8487,541.7206,542.9777,6066.0
2024-05-14 09:50:00,549.46,550.22,548.43,549.4,4322.0,543.8487,544.6009,542.8292,543.7893,4322.0
2024-05-14 10:00:00,549.46,549.7,547.32,548.5,7597.0,543.8487,544.0862,541.7305,542.8985,7597.0
2024-05-14 10:10:00,548.75,549.12,547.26,547.29,7215.0,543.1459,543.5121,541.6711,541.7008,7215.0
2024-05-14 10:20:00,547.29,549.69,547.03,548.69,5940.0,541.7008,544.0763,541.4435,543.0865,5940.0
2024-05-14 10:30:00,549.11,549.11,546.13,547.29,5455.0,543.5022,543.5022,540.5527,541.7008,5455.0
2024-05-14 10:40:00,547.0,547.93,546.75,547.24,3565.0,541.4138,542.3343,541.1663,541.6513,3565.0
2024-05-14 10:50:00,547.08,547.55,546.43,547.47,3083.0,541.493,541.9582,540.8496,541.879,3083.0
2024-05-14 11:00:00,547.4,547.81,546.98,547.81,2995.0,541.8097,542.2155,541.394,542.2155,2995.0
2024-05-14 11:10:00,548.22,548.48,547.71,548.15,2947.0,542.6213,542.8787,542.1165,542.552,2947.0
2024-05-14 11:20:00,548.16,548.16,546.72,547.05,6672.0,542.5619,542.5619,541.1367,541.4633,6672.0
2024-05-14 11:30:00,546.9,547.51,546.21,547.2,5117.0,541.3148,541.9186,540.6319,541.6118,5117.0
2024-05-14 11:40:00,547.3,547.96,547.19,547.75,4835.0,541.7107,542.364,541.6019,542.1561,4835.0
2024-05-14 11:50:00,547.97,548.31,547.72,547.72,2112.0,542.3739,542.7104,542.1264,542.1264,2112.0
2024-05-14 12:00:00,548.01,548.45,547.59,548.21,2589.0,542.4135,542.849,541.9978,542.6114,2589.0
2024-05-14 12:10:00,548.23,548.27,547.86,548.13,1611.0,542.6312,542.6708,542.265,542.5323,1611.0
2024-05-14 12:20:00,547.95,548.47,547.64,548.18,1954.0,542.3541,542.8688,542.0473,542.5817,1954.0
2024-05-14 12:30:00,548.3,549.02,548.22,548.46,3257.0,542.7005,543.4132,542.6213,542.8589,3257.0
2024-05-14 12:40:00,548.26,548.94,548.05,548.82,2350.0,542.6609,543.334,542.4531,543.2152,2350.0
2024-05-14 12:50:00,548.76,548.76,548.1,548.31,1821.0,543.1558,543.1558,542.5026,542.7104,1821.0
2024-05-14 13:00:00,548.48,548.69,548.12,548.54,2001.0,542.8787,543.0865,542.5224,542.9381,2001.0
2024-05-14 13:10:00,548.54,549.31,548.38,549.31,2079.0,542.9381,543.7002,542.7797,543.7002,2079.0
2024-05-14 13:20:00,549.2,549.2,548.15,548.32,2620.0,543.5913,543.5913,542.552,542.7203,2620.0
2024-05-14 13:30:00,548.34,548.46,547.89,548.05,2353.0,542.7401,542.8589,542.2947,542.4531,2353.0
2024-05-14 13:40:00,548.32,549.12,548.32,549.04,5260.0,542.7203,543.5121,542.7203,543.433,5260.0
2024-05-14 13:50:00,548.63,548.63,547.52,547.61,9088.0,543.0271,543.0271,541.9285,542.0176,9088.0
2024-05-14 14:00:00,547.87,547.87,547.19,547.49,5420.0,542.2749,542.2749,541.6019,541.8988,5420.0
2024-05-14 14:10:00,547.71,548.83,547.48,548.05,4303.0,542.1165,543.2251,541.8889,542.4531,4303.0
2024-05-14 14:20:00,547.92,548.16,547.66,547.66,7475.0,542.3244,542.5619,542.0671,542.0671,7475.0
2024-05-14 14:30:00,547.43,547.69,547.12,547.67,5555.0,541.8394,542.0967,541.5326,542.077,5555.0
2024-05-14 14:40:00,547.91,548.87,547.6,547.61,5961.0,542.3145,543.2647,542.0077,542.0176,5961.0
2024-05-14 14:50:00,547.64,548.18,547.35,548.18,7774.0,542.0473,542.5817,541.7602,542.5817,7774.0
2024-05-14 15:00:00,548.18,549.48,548.18,548.5,8257.0,542.5817,543.8685,542.5817,542.8985,8257.0
2024-05-14 15:10:00,548.51,549.79,548.48,549.79,4414.0,542.9084,544.1753,542.8787,544.1753,4414.0
2024-05-14 15:20:00,549.61,550.24,549.16,549.39,2875.0,543.9971,544.6207,543.5517,543.7794,2875.0
2024-05-14 15:30:00,549.31,549.72,548.96,549.2,9268.0,543.7002,544.106,543.3538,543.5913,9268.0
2024-05-14 15:40:00,549.36,549.41,548.69,548.98,11389.0,543.7497,543.7992,543.0865,543.3736,11389.0
2024-05-14 15:50:00,549.16,550.08,549.04,549.14,72148.0,543.5517,544.4623,543.433,543.5319,72148.0
2024-05-15 09:30:00,552.6,554.16,552.6,554.16,6659.0,546.9566,548.5007,546.9566,548.5007,6659.0
2024-05-15 09:40:00,555.8,556.84,555.7,556.25,2203.0,550.1239,551.1533,550.0249,550.5693,2203.0
2024-05-15 09:50:00,555.99,556.76,552.42,552.42,13726.0,550.312,551.0741,546.7784,546.7784,13726.0
2024-05-15 10:00:00,553.18,555.08,552.16,555.08,12688.0,547.5307,549.4113,546.5211,549.4113,12688.0
2024-05-15 10:10:00,554.65,554.7,553.02,554.43,4976.0,548.9857,549.0352,547.3723,548.7679,4976.0
2024-05-15 10:20:00,554.34,554.83,554.0,554.4,2885.0,548.6788,549.1638,548.3423,548.7382,2885.0
2024-05-15 10:30:00,554.46,555.52,554.28,554.63,2676.0,548.7976,549.8468,548.6194,548.9659,2676.0
2024-05-15 10:40:00,554.62,555.59,554.45,555.57,3046.0,548.956,549.9161,548.7877,549.8963,3046.0
2024-05-15 10:50:00,555.22,555.22,554.11,554.52,2595.0,549.5498,549.5498,548.4512,548.857,2595.0
2024-05-15 11:00:00,554.52,555.6,554.52,555.34,2589.0,548.857,549.926,548.857,549.6686,2589.0
2024-05-15 11:10:00,554.93,555.8,554.93,555.8,5585.0,549.2628,550.1239,549.2628,550.1239,5585.0
2024-05-15 11:20:00,555.51,555.72,554.5,555.0,5751.0,549.8369,550.0447,548.8372,549.3321,5751.0
2024-05-15 11:30:00,555.0,555.97,554.99,555.45,8424.0,549.3321,550.2922,549.3222,549.7775,8424.0
2024-05-15 11:40:00,555.75,555.81,555.44,555.72,2166.0,550.0744,550.1338,549.7676,550.0447,2166.0
2024-05-15 11:50:00,555.92,556.19,555.24,555.77,5652.0,550.2427,550.5099,549.5696,550.0942,5652.0
2024-05-15 12:00:00,555.38,555.38,554.77,554.95,2469.0,549.7082,549.7082,549.1044,549.2826,2469.0
2024-05-15 12:10:00,554.95,554.95,554.18,554.35,2276.0,549.2826,549.2826,548.5205,548.6887,2276.0
2024-05-15 12:20:00,554.59,555.76,554.58,555.47,1657.0,548.9263,550.0843,548.9164,549.7973,1657.0
2024-05-15 12:30:00,555.38,555.89,554.84,554.9,1531.0,549.7082,550.213,549.1737,549.2331,1531.0
2024-05-15 12:40:00,554.82,555.07,553.58,553.58,3668.0,549.1539,549.4014,547.9266,547.9266,3668.0
2024-05-15 12:50:00,553.69,554.4,553.69,554.05,3035.0,548.0355,548.7382,548.0355,548.3918,3035.0
2024-05-15 13:00:00,554.06,554.11,553.47,553.93,5209.0,548.4017,548.4512,547.8177,548.273,5209.0
2024-05-15 13:10:00,554.01,554.97,553.96,554.66,1982.0,548.3522,549.3024,548.3027,548.9956,1982.0
2024-05-15 13:20:00,554.52,555.03,554.24,554.71,2025.0,548.857,549.3618,548.5799,549.0451,2025.0
2024-05-15 13:30:00,554.8,555.05,554.52,554.52,2196.0,549.1341,549.3816,548.857,548.857,2196.0
2024-05-15 13:40:00,554.62,554.87,554.2,554.51,1566.0,548.956,549.2034,548.5403,548.8471,1566.0
2024-05-15 13:50:00,554.41,555.1,554.2,554.7,2514.0,548.7481,549.4311,548.5403,549.0352,2514.0
2024-05-15 14:00:00,555.02,555.02,554.13,554.62,5735.0,549.3519,549.3519,548.471,548.956,5735.0
2024-05-15 14:10:00,554.52,554.73,554.35,554.56,1900.0,548.857,549.0649,548.6887,548.8966,1900.0
2024-05-15 14:20:00,554.23,554.58,553.57,554.13,1907.0,548.57,548.9164,547.9167,548.471,1907.0
2024-05-15 14:30:00,554.14,554.33,553.78,554.04,1834.0,548.4809,548.6689,548.1246,548.3819,1834.0
2024-05-15 14:40:00,554.09,554.29,553.7,554.23,6517.0,548.4314,548.6293,548.0454,548.57,6517.0
2024-05-15 14:50:00,554.2,554.52,553.71,554.0,4728.0,548.5403,548.857,548.0553,548.3423,4728.0
2024-05-15 15:00:00,553.78,554.68,553.63,554.61,7364.0,548.1246,549.0154,547.9761,548.9461,7364.0
2024-05-15 15:10:00,554.45,554.45,553.57,553.71,3422.0,548.7877,548.7877,547.9167,548.0553,3422.0
2024-05-15 15:20:00,553.5,553.91,553.02,553.5,7548.0,547.8474,548.2532,547.3723,547.8474,7548.0
2024-05-15 15:30:00,553.36,553.89,553.36,553.58,7482.0,547.7088,548.2334,547.7088,547.9266,7482.0
2024-05-15 15:40:00,553.65,554.02,553.41,553.63,23379.0,547.9959,548.3621,547.7583,547.9761,23379.0
2024-05-15 15:50:00,553.61,554.22,552.73,553.03,67706.0,547.9563,548.5601,547.0853,547.3822,67706.0
2024-05-16 09:30:00,551.53,551.53,546.86,546.86,7768.0,545.8975,545.8975,541.2752,541.2752,7768.0
2024-05-16 09:40:00,546.52,546.53,545.41,545.51,6447.0,540.9387,540.9486,539.84,539.939,6447.0
2024-05-16 09:50:00,545.51,546.06,544.36,544.53,15426.0,539.939,540.4834,538.8008,538.969,15426.0
2024-05-16 10:00:00,545.31,545.32,542.83,544.44,10594.0,539.7411,539.751,537.2864,538.8799,10594.0
2024-05-16 10:10:00,544.82,546.0,544.81,545.76,13376.0,539.2561,540.424,539.2462,540.1865,13376.0
2024-05-16 10:20:00,545.23,545.23,542.67,543.21,7558.0,539.6619,539.6619,537.128,537.6625,7558.0
2024-05-16 10:30:00,542.77,543.11,542.22,542.85,10162.0,537.227,537.5635,536.6826,537.3062,10162.0
2024-05-16 10:40:00,542.85,544.23,542.85,544.08,15113.0,537.3062,538.6721,537.3062,538.5236,15113.0
2024-05-16 10:50:00,544.07,544.73,543.2,544.13,14628.0,538.5137,539.167,537.6526,538.5731,14628.0
2024-05-16 11:00:00,544.39,544.77,543.71,543.97,21002.0,538.8304,539.2066,538.1574,538.4147,21002.0
2024-05-16 11:10:00,543.78,543.78,541.48,541.48,11039.0,538.2267,538.2267,535.9502,535.9502,11039.0
2024-05-16 11:20:00,541.43,543.23,541.15,542.51,6459.0,535.9007,537.6823,535.6235,536.9696,6459.0
2024-05-16 11:30:00,542.42,543.22,542.1,543.22,7344.0,536.8806,537.6724,536.5638,537.6724,7344.0
2024-05-16 11:40:00,542.8,542.99,541.43,541.44,2939.0,537.2567,537.4447,535.9007,535.9106,2939.0
2024-05-16 11:50:00,541.47,541.81,541.25,541.25,3529.0,535.9403,536.2768,535.7225,535.7225,3529.0
2024-05-16 12:00:00,541.06,541.06,539.5,540.09,7567.0,535.5345,535.5345,533.9904,534.5744,7567.0
2024-05-16 12:10:00,540.3,541.08,540.25,540.46,3580.0,534.7822,535.5543,534.7327,534.9406,3580.0
2024-05-16 12:20:00,540.25,540.8,539.88,540.74,9033.0,534.7327,535.2771,534.3665,535.2177,9033.0
2024-05-16 12:30:00,540.55,541.57,540.55,541.0,2461.0,535.0297,536.0392,535.0297,535.4751,2461.0
2024-05-16 12:40:00,540.88,541.14,540.44,540.58,3800.0,535.3563,535.6136,534.9208,535.0594,3800.0
2024-05-16 12:50:00,540.76,541.56,540.58,541.52,6993.0,535.2375,536.0293,535.0594,535.9898,6993.0
2024-05-16 13:00:00,541.51,541.51,540.49,540.71,3077.0,535.9799,535.9799,534.9703,535.188,3077.0
2024-05-16 13:10:00,540.92,540.97,540.24,540.24,4647.0,535.3959,535.4454,534.7228,534.7228,4647.0
2024-05-16 13:20:00,540.38,540.38,537.65,538.86,9691.0,534.8614,534.8614,532.1593,533.3569,9691.0
2024-05-16 13:30:00,539.46,539.84,539.36,539.36,1900.0,533.9508,534.3269,533.8518,533.8518,1900.0
2024-05-16 13:40:00,539.54,540.1,539.33,539.84,2987.0,534.03,534.5843,533.8221,534.3269,2987.0
2024-05-16 13:50:00,539.93,540.11,538.36,538.61,10133.0,534.416,534.5942,532.862,533.1095,10133.0
2024-05-16 14:00:00,538.63,539.93,538.56,539.67,7920.0,533.1293,534.416,533.06,534.1587,7920.0
2024-05-16 14:10:00,539.79,539.96,537.82,538.33,13890.0,534.2774,534.4457,532.3275,532.8323,13890.0
2024-05-16 14:20:00,538.71,541.09,538.09,541.09,12202.0,533.2085,535.5641,532.5948,535.5641,12202.0
2024-05-16 14:30:00,541.46,543.69,540.7,542.36,24746.0,535.9304,538.1376,535.1781,536.8212,24746.0
2024-05-16 14:40:00,542.36,542.47,541.08,542.27,15697.0,536.8212,536.9301,535.5543,536.7321,15697.0
2024-05-16 14:50:00,542.29,543.17,541.49,543.1,17988.0,536.7519,537.6229,535.9601,537.5536,17988.0
2024-05-16 15:00:00,543.13,544.27,542.56,543.21,35675.0,537.5833,538.7117,537.0191,537.6625,35675.0
2024-05-16 15:10:00,543.21,543.93,542.46,543.63,18146.0,537.6625,538.3751,536.9202,538.0782,18146.0
2024-05-16 15:20:00,543.9,543.97,542.45,542.93,14627.0,538.3455,538.4147,536.9103,537.3854,14627.0
2024-05-16 15:30:00,543.03,543.12,541.13,541.34,19760.0,537.4843,537.5734,535.6037,535.8116,19760.0
2024-05-16 15:40:00,541.3,542.18,540.59,541.76,23943.0,535.772,536.643,535.0693,536.2273,23943.0
2024-05-16 15:50:00,541.94,542.31,538.54,539.51,90456.0,536.4055,536.7717,533.0402,534.0003,90456.0
2024-05-17 09:30:00,545.99,547.21,544.26,545.83,33613.0,540.4141,541.6216,538.7018,540.2557,33613.0
2024-05-17 09:40:00,546.14,546.21,543.83,546.1,18030.0,540.5626,540.6319,538.2762,540.523,18030.0
2024-05-17 09:50:00,546.09,546.71,545.0,545.0,13000.0,540.5131,541.1268,539.4342,539.4342,13000.0
2024-05-17 10:00:00,545.25,546.0,542.28,542.31,11693.0,539.6817,540.424,536.742,536.7717,11693.0
2024-05-17 10:10:00,542.55,544.83,542.29,544.83,3979.0,537.0092,539.266,536.7519,539.266,3979.0
2024-05-17 10:20:00,544.56,545.09,544.32,544.99,4119.0,538.9987,539.5233,538.7612,539.4243,4119.0
2024-05-17 10:30:00,544.83,545.24,544.45,544.59,4171.0,539.266,539.6718,538.8898,539.0284,4171.0
2024-05-17 10:40:00,544.29,544.74,544.2,544.63,4290.0,538.7315,539.1769,538.6424,539.068,4290.0
2024-05-17 10:50:00,544.55,545.23,544.2,544.2,6487.0,538.9888,539.6619,538.6424,538.6424,6487.0
2024-05-17 11:00:00,543.95,544.09,542.67,543.55,15465.0,538.3949,538.5335,537.128,537.999,15465.0
2024-05-17 11:10:00,543.56,543.56,541.98,541.98,5509.0,538.0089,538.0089,536.4451,536.4451,5509.0
2024-05-17 11:20:00,541.85,542.42,541.5,542.39,5059.0,536.3164,536.8806,535.97,536.8509,5059.0
2024-05-17 11:30:00,542.4,542.4,541.5,541.5,3103.0,536.8608,536.8608,535.97,535.97,3103.0
2024-05-17 11:40:00,541.63,542.5,541.56,541.79,2981.0,536.0986,536.9597,536.0293,536.257,2981.0
2024-05-17 11:50:00,541.97,543.86,541.61,543.58,9640.0,536.4352,538.3059,536.0788,538.0287,9640.0
2024-05-17 12:00:00,543.8,543.8,541.54,542.17,5239.0,538.2465,538.2465,536.0096,536.6331,5239.0
2024-05-17 12:10:00,541.93,542.25,541.63,541.82,5130.0,536.3956,536.7123,536.0986,536.2867,5130.0
2024-05-17 12:20:00,541.9,542.21,541.49,542.21,7483.0,536.3659,536.6727,535.9601,536.6727,7483.0
2024-05-17 12:30:00,541.94,542.24,541.92,542.0,1737.0,536.4055,536.7024,536.3857,536.4649,1737.0
2024-05-17 12:40:00,542.2,542.57,541.8,542.57,2958.0,536.6628,537.029,536.2669,537.029,2958.0
2024-05-17 12:50:00,542.63,543.24,542.61,542.65,2629.0,537.0884,537.6922,537.0686,537.1082,2629.0
2024-05-17 13:00:00,542.74,543.02,542.37,542.37,3307.0,537.1973,537.4744,536.8311,536.8311,3307.0
2024-05-17 13:10:00,542.41,542.75,542.07,542.07,3705.0,536.8707,537.2072,536.5341,536.5341,3705.0
2024-05-17 13:20:00,542.13,542.56,542.03,542.56,3026.0,536.5935,537.0191,536.4945,537.0191,3026.0
2024-05-17 13:30:00,542.59,542.96,542.26,542.83,5865.0,537.0488,537.4151,536.7222,537.2864,5865.0
2024-05-17 13:40:00,542.84,542.84,542.28,542.32,4976.0,537.2963,537.2963,536.742,536.7816,4976.0
2024-05-17 13:50:00,542.28,543.0,542.27,542.76,5066.0,536.742,537.4546,536.7321,537.2171,5066.0
2024-05-17 14:00:00,542.6,542.95,542.23,542.69,2123.0,537.0587,537.4052,536.6925,537.1478,2123.0
2024-05-17 14:10:00,542.79,542.79,541.64,542.35,6203.0,537.2468,537.2468,536.1085,536.8113,6203.0
2024-05-17 14:20:00,542.43,542.82,541.91,542.77,5211.0,536.8905,537.2765,536.3758,537.227,5211.0
2024-05-17 14:30:00,542.96,543.4,542.29,543.4,6701.0,537.4151,537.8506,536.7519,537.8506,6701.0
2024-05-17 14:40:00,543.59,543.83,543.2,543.83,4305.0,538.0386,538.2762,537.6526,538.2762,4305.0
2024-05-17 14:50:00,543.84,544.45,543.74,544.09,3739.0,538.2861,538.8898,538.1871,538.5335,3739.0
2024-05-17 15:00:00,544.12,544.94,544.1,544.46,3061.0,538.5632,539.3748,538.5434,538.8997,3061.0
2024-05-17 15:10:00,544.46,544.73,543.93,544.58,7444.0,538.8997,539.167,538.3751,539.0185,7444.0
2024-05-17 15:20:00,545.08,545.49,544.49,544.86,5501.0,539.5134,539.9192,538.9294,539.2956,5501.0
2024-05-17 15:30:00,544.85,545.39,544.57,544.57,10180.0,539.2858,539.8202,539.0086,539.0086,10180.0
2024-05-17 15:40:00,544.59,544.59,543.62,544.06,13620.0,539.0284,539.0284,538.0683,538.5038,13620.0
2024-05-17 15:50:00,544.11,545.56,544.11,545.46,54552.0,538.5533,539.9885,538.5533,539.8895,54552.0
2024-05-20 09:30:00,545.43,548.41,543.29,546.46,14340.0,539.8598,542.8094,537.7417,540.8793,14340.0
2024-05-20 09:40:00,546.91,548.63,545.81,548.25,10137.0,541.3247,543.0271,540.2359,542.651,10137.0
2024-05-20 09:50:00,548.77,549.78,548.24,548.6,7300.0,543.1657,544.1654,542.6411,542.9975,7300.0
2024-05-20 10:00:00,548.88,550.84,548.74,550.84,3692.0,543.2746,545.2146,543.136,545.2146,3692.0
2024-05-20 10:10:00,550.99,551.67,550.4,550.4,2027.0,545.363,546.0361,544.7791,544.7791,2027.0
2024-05-20 10:20:00,550.07,550.43,549.48,549.61,850.0,544.4524,544.8088,543.8685,543.9971,850.0
2024-05-20 10:30:00,549.49,549.54,549.12,549.33,1700.0,543.8784,543.9279,543.5121,543.72,1700.0
2024-05-20 10:40:00,549.4,549.93,548.86,548.86,6582.0,543.7893,544.3139,543.2548,543.2548,6582.0
2024-05-20 10:50:00,548.64,549.47,548.64,549.2,1444.0,543.037,543.8586,543.037,543.5913,1444.0
2024-05-20 11:00:00,549.0,549.0,548.64,548.64,757.0,543.3934,543.3934,543.037,543.037,757.0
2024-05-20 11:10:00,548.59,549.86,548.59,549.86,2052.0,542.9876,544.2446,542.9876,544.2446,2052.0
2024-05-20 11:20:00,549.86,550.01,549.35,549.74,1600.0,544.2446,544.3931,543.7398,544.1258,1600.0
2024-05-20 11:30:00,549.71,549.96,549.56,549.95,1448.0,544.0961,544.3436,543.9476,544.3337,1448.0
2024-05-20 11:40:00,549.67,549.78,548.69,549.78,7634.0,544.0565,544.1654,543.0865,544.1654,7634.0
2024-05-20 11:50:00,549.34,549.43,549.1,549.1,1594.0,543.7299,543.819,543.4923,543.4923,1594.0
2024-05-20 12:00:00,548.97,549.57,548.91,549.4,8168.0,543.3637,543.9575,543.3043,543.7893,8168.0
2024-05-20 12:10:00,549.08,549.09,548.72,548.72,1653.0,543.4726,543.4824,543.1162,543.1162,1653.0
2024-05-20 12:20:00,549.41,549.65,549.24,549.65,2645.0,543.7992,544.0367,543.6309,544.0367,2645.0
2024-05-20 12:30:00,549.67,549.77,549.14,549.57,4485.0,544.0565,544.1555,543.5319,543.9575,4485.0
2024-05-20 12:40:00,549.29,549.61,548.88,548.88,11977.0,543.6804,543.9971,543.2746,543.2746,11977.0
2024-05-20 12:50:00,548.93,549.55,548.93,549.26,1922.0,543.3241,543.9378,543.3241,543.6507,1922.0
2024-05-20 13:00:00,549.78,549.78,549.39,549.64,1153.0,544.1654,544.1654,543.7794,544.0268,1153.0
2024-05-20 13:10:00,549.68,549.84,548.76,549.09,3127.0,544.0664,544.2248,543.1558,543.4824,3127.0
2024-05-20 13:20:00,548.89,549.19,548.45,548.62,3500.0,543.2845,543.5814,542.849,543.0172,3500.0
2024-05-20 13:30:00,548.31,549.05,548.29,549.05,1607.0,542.7104,543.4429,542.6906,543.4429,1607.0
2024-05-20 13:40:00,549.01,549.12,547.89,547.89,5304.0,543.4033,543.5121,542.2947,542.2947,5304.0
2024-05-20 13:50:00,547.89,548.2,547.51,548.13,8428.0,542.2947,542.6015,541.9186,542.5323,8428.0
2024-05-20 14:00:00,548.0,548.1,547.38,548.02,6259.0,542.4036,542.5026,541.7899,542.4234,6259.0
2024-05-20 14:10:00,547.6,548.0,547.44,547.69,1848.0,542.0077,542.4036,541.8493,542.0967,1848.0
2024-05-20 14:20:00,548.0,548.0,547.57,547.81,5338.0,542.4036,542.4036,541.978,542.2155,5338.0
2024-05-20 14:30:00,547.81,548.3,547.64,548.29,10615.0,542.2155,542.7005,542.0473,542.6906,10615.0
2024-05-20 14:40:00,548.17,549.0,548.09,548.76,33200.0,542.5718,543.3934,542.4927,543.1558,33200.0
2024-05-20 14:50:00,548.95,549.53,548.8,549.52,2675.0,543.3439,543.918,543.1954,543.9081,2675.0
2024-05-20 15:00:00,549.47,549.58,549.27,549.53,12783.0,543.8586,543.9674,543.6606,543.918,12783.0
2024-05-20 15:10:00,549.88,550.0,548.81,548.81,4117.0,544.2644,544.3832,543.2053,543.2053,4117.0
2024-05-20 15:20:00,548.78,548.78,547.83,548.38,3412.0,543.1756,543.1756,542.2353,542.7797,3412.0
2024-05-20 15:30:00,548.48,548.48,547.6,548.03,12766.0,542.8787,542.8787,542.0077,542.4333,12766.0
2024-05-20 15:40:00,547.88,548.2,547.64,547.97,13912.0,542.2848,542.6015,542.0473,542.3739,13912.0
2024-05-20 15:50:00,547.98,548.28,547.64,548.02,43691.0,542.3838,542.6807,542.0473,542.4234,43691.0
2024-05-21 09:30:00,546.61,547.11,545.13,546.34,10295.0,541.0278,541.5227,539.5629,540.7605,10295.0
2024-05-21 09:40:00,546.3,548.24,545.66,548.22,2498.0,540.7209,542.6411,540.0875,542.6213,2498.0
2024-05-21 09:50:00,548.22,548.22,547.06,547.1,3000.0,542.6213,542.6213,541.4732,541.5128,3000.0
2024-05-21 10:00:00,546.81,547.41,546.61,547.38,2992.0,541.2257,541.8196,541.0278,541.7899,2992.0
2024-05-21 10:10:00,548.02,548.3,546.61,546.61,1991.0,542.4234,542.7005,541.0278,541.0278,1991.0
2024-05-21 10:20:00,546.14,546.74,545.6,545.6,3449.0,540.5626,541.1564,540.0281,540.0281,3449.0
2024-05-21 10:30:00,545.62,546.76,545.62,546.12,3066.0,540.0479,541.1762,540.0479,540.5428,3066.0
2024-05-21 10:40:00,545.75,546.75,545.74,546.75,18878.0,540.1766,541.1663,540.1667,541.1663,18878.0
2024-05-21 10:50:00,547.0,547.74,547.0,547.5,2000.0,541.4138,542.1462,541.4138,541.9087,2000.0
2024-05-21 11:00:00,547.14,547.25,545.99,545.99,1385.0,541.5524,541.6612,540.4141,540.4141,1385.0
2024-05-21 11:10:00,546.3,547.83,545.98,547.76,10041.0,540.7209,542.2353,540.4042,542.166,10041.0
2024-05-21 11:20:00,547.96,548.55,547.85,548.29,1108.0,542.364,542.948,542.2551,542.6906,1108.0
2024-05-21 11:30:00,548.27,548.53,547.93,548.17,1639.0,542.6708,542.9282,542.3343,542.5718,1639.0
2024-05-21 11:40:00,548.51,548.51,546.92,546.93,4247.0,542.9084,542.9084,541.3346,541.3445,4247.0
2024-05-21 11:50:00,547.15,547.59,546.87,547.09,2876.0,541.5623,541.9978,541.2851,541.5029,2876.0
2024-05-21 12:00:00,546.89,547.31,546.72,547.02,7421.0,541.3049,541.7206,541.1367,541.4336,7421.0
2024-05-21 12:10:00,546.9,547.61,546.9,547.49,4903.0,541.3148,542.0176,541.3148,541.8988,4903.0
2024-05-21 12:20:00,547.44,547.72,547.42,547.72,1884.0,541.8493,542.1264,541.8295,542.1264,1884.0
2024-05-21 12:30:00,547.42,547.67,546.77,547.39,9084.0,541.8295,542.077,541.1861,541.7998,9084.0
2024-05-21 12:40:00,547.0,547.47,546.96,546.98,1756.0,541.4138,541.879,541.3742,541.394,1756.0
2024-05-21 12:50:00,547.22,547.78,547.2,547.33,1840.0,541.6315,542.1858,541.6118,541.7404,1840.0
2024-05-21 13:00:00,547.38,547.77,547.14,547.14,1399.0,541.7899,542.1759,541.5524,541.5524,1399.0
2024-05-21 13:10:00,547.15,548.07,546.78,547.75,9940.0,541.5623,542.4729,541.196,542.1561,9940.0
2024-05-21 13:20:00,547.61,547.61,546.79,547.31,10812.0,542.0176,542.0176,541.2059,541.7206,10812.0
2024-05-21 13:30:00,547.31,547.47,546.07,546.07,9553.0,541.7206,541.879,540.4933,540.4933,9553.0
2024-05-21 13:40:00,545.88,547.74,545.88,547.74,8357.0,540.3052,542.1462,540.3052,542.1462,8357.0
2024-05-21 13:50:00,547.4,548.21,547.3,547.84,3373.0,541.8097,542.6114,541.7107,542.2452,3373.0
2024-05-21 14:00:00,547.88,548.11,546.97,547.3,6261.0,542.2848,542.5125,541.3841,541.7107,6261.0
2024-05-21 14:10:00,546.89,547.13,546.86,546.88,1300.0,541.3049,541.5425,541.2752,541.295,1300.0
2024-05-21 14:20:00,547.18,547.36,546.51,546.93,9253.0,541.592,541.7701,540.9288,541.3445,9253.0
2024-05-21 14:30:00,547.14,547.36,546.24,546.24,3403.0,541.5524,541.7701,540.6616,540.6616,3403.0
2024-05-21 14:40:00,546.36,546.4,545.98,546.06,1853.0,540.7803,540.8199,540.4042,540.4834,1853.0
2024-05-21 14:50:00,546.19,546.51,545.94,546.13,3810.0,540.6121,540.9288,540.3646,540.5527,3810.0
2024-05-21 15:00:00,545.94,546.44,545.89,546.44,4826.0,540.3646,540.8595,540.3151,540.8595,4826.0
2024-05-21 15:10:00,546.33,547.05,546.33,547.05,6549.0,540.7506,541.4633,540.7506,541.4633,6549.0
2024-05-21 15:20:00,547.1,547.2,546.34,546.47,5452.0,541.5128,541.6118,540.7605,540.8892,5452.0
2024-05-21 15:30:00,546.47,547.77,546.36,547.69,10248.0,540.8892,542.1759,540.7803,542.0967,10248.0
2024-05-21 15:40:00,547.44,547.44,546.72,546.89,9717.0,541.8493,541.8493,541.1367,541.3049,9717.0
2024-05-21 15:50:00,547.02,547.37,546.24,547.01,46636.0,541.4336,541.78,540.6616,541.4237,46636.0
2024-05-22 09:30:00,546.76,549.31,546.51,549.15,8154.0,541.1762,543.7002,540.9288,543.5418,8154.0
2024-05-22 09:40:00,549.99,551.21,548.83,549.14,9086.0,544.3733,545.5808,543.2251,543.5319,9086.0
2024-05-22 09:50:00,549.0,549.05,547.47,548.02,2646.0,543.3934,543.4429,541.879,542.4234,2646.0
2024-05-22 10:00:00,547.85,547.85,546.68,547.0,800.0,542.2551,542.2551,541.0971,541.4138,800.0
2024-05-22 10:10:00,547.18,547.32,546.19,546.19,8808.0,541.592,541.7305,540.6121,540.6121,8808.0
2024-05-22 10:20:00,546.19,547.85,546.09,547.5,4691.0,540.6121,542.2551,540.5131,541.9087,4691.0
2024-05-22 10:30:00,546.96,547.71,546.66,546.96,12130.0,541.3742,542.1165,541.0773,541.3742,12130.0
2024-05-22 10:40:00,546.59,547.56,546.58,546.96,2240.0,541.008,541.9681,540.9981,541.3742,2240.0
2024-05-22 10:50:00,547.69,548.71,546.96,548.3,7527.0,542.0967,543.1063,541.3742,542.7005,7527.0
2024-05-22 11:00:00,548.86,548.86,547.98,547.98,1432.0,543.2548,543.2548,542.3838,542.3838,1432.0
2024-05-22 11:10:00,547.96,548.35,547.39,547.75,2606.0,542.364,542.75,541.7998,542.1561,2606.0
2024-05-22 11:20:00,547.75,548.17,546.86,546.99,4545.0,542.1561,542.5718,541.2752,541.4039,4545.0
2024-05-22 11:30:00,547.0,547.48,546.76,547.17,2041.0,541.4138,541.8889,541.1762,541.5821,2041.0
2024-05-22 11:40:00,547.27,547.73,546.16,546.48,2536.0,541.681,542.1363,540.5824,540.8991,2536.0
2024-05-22 11:50:00,546.1,546.51,545.44,545.56,3673.0,540.523,540.9288,539.8697,539.9885,3673.0
2024-05-22 12:00:00,545.74,547.64,545.72,547.47,7852.0,540.1667,542.0473,540.1469,541.879,7852.0
2024-05-22 12:10:00,547.06,547.6,546.97,546.97,746.0,541.4732,542.0077,541.3841,541.3841,746.0
2024-05-22 12:20:00,546.97,548.25,546.81,548.23,4302.0,541.3841,542.651,541.2257,542.6312,4302.0
2024-05-22 12:30:00,548.22,549.18,548.17,548.87,3175.0,542.6213,543.5715,542.5718,543.2647,3175.0
2024-05-22 12:40:00,548.88,548.88,547.93,548.31,3850.0,543.2746,543.2746,542.3343,542.7104,3850.0
2024-05-22 12:50:00,547.99,548.0,547.63,547.63,1244.0,542.3937,542.4036,542.0374,542.0374,1244.0
2024-05-22 13:00:00,547.71,548.19,547.71,548.09,1193.0,542.1165,542.5916,542.1165,542.4927,1193.0
2024-05-22 13:10:00,548.13,548.14,545.82,545.96,8984.0,542.5323,542.5422,540.2458,540.3844,8984.0
2024-05-22 13:20:00,546.0,546.53,545.48,545.96,5007.0,540.424,540.9486,539.9093,540.3844,5007.0
2024-05-22 13:30:00,546.31,546.45,545.85,545.9,8079.0,540.7308,540.8694,540.2755,540.325,8079.0
2024-05-22 13:40:00,545.76,546.05,545.27,545.88,13754.0,540.1865,540.4735,539.7015,540.3052,13754.0
2024-05-22 13:50:00,545.78,546.76,545.78,546.76,3713.0,540.2063,541.1762,540.2063,541.1762,3713.0
2024-05-22 14:00:00,546.63,546.63,544.51,545.81,5004.0,541.0476,541.0476,538.9492,540.2359,5004.0
2024-05-22 14:10:00,545.95,545.95,543.77,544.27,1917.0,540.3745,540.3745,538.2168,538.7117,1917.0
2024-05-22 14:20:00,544.78,544.79,542.79,543.43,4833.0,539.2165,539.2264,537.2468,537.8803,4833.0
2024-05-22 14:30:00,543.47,543.5,541.65,542.58,9039.0,537.9198,537.9495,536.1184,537.0389,9039.0
2024-05-22 14:40:00,542.44,543.89,542.43,543.89,2546.0,536.9004,538.3356,536.8905,538.3356,2546.0
2024-05-22 14:50:00,543.85,544.13,543.19,543.84,2848.0,538.296,538.5731,537.6427,538.2861,2848.0
2024-05-22 15:00:00,543.71,544.56,543.71,544.47,3005.0,538.1574,538.9987,538.1574,538.9096,3005.0
2024-05-22 15:10:00,544.17,545.06,543.65,543.68,5297.0,538.6127,539.4936,538.098,538.1277,5297.0
2024-05-22 15:20:00,544.04,545.27,543.44,545.0,3955.0,538.484,539.7015,537.8901,539.4342,3955.0
2024-05-22 15:30:00,545.06,546.42,545.04,545.54,4270.0,539.4936,540.8397,539.4738,539.9687,4270.0
2024-05-22 15:40:00,545.11,545.42,544.63,544.88,11711.0,539.5431,539.8499,539.068,539.3154,11711.0
2024-05-22 15:50:00,544.64,546.74,544.15,546.08,30252.0,539.0779,541.1564,538.5929,540.5032,30252.0
2024-05-23 09:30:00,548.62,548.62,534.0,536.75,49750.0,543.0172,543.0172,528.5466,531.2685,49750.0
2024-05-23 09:40:00,536.65,537.29,531.11,534.34,31216.0,531.1695,531.803,525.6861,528.8831,31216.0
2024-05-23 09:50:00,534.35,534.61,530.5,532.24,27346.0,528.893,529.1503,525.0823,526.8045,27346.0
2024-05-23 10:00:00,533.18,534.01,532.11,533.0,10527.0,527.7349,528.5565,526.6759,527.5568,10527.0
2024-05-23 10:10:00,532.84,534.29,532.62,533.81,12706.0,527.3984,528.8336,527.1806,528.3585,12706.0
2024-05-23 10:20:00,533.89,533.89,530.5,532.43,13019.0,528.4377,528.4377,525.0823,526.9926,13019.0
2024-05-23 10:30:00,532.45,532.98,530.0,532.69,14741.0,527.0124,527.537,524.5874,527.2499,14741.0
2024-05-23 10:40:00,532.69,534.38,532.62,532.74,5735.0,527.2499,528.9227,527.1806,527.2994,5735.0
2024-05-23 10:50:00,532.73,532.73,531.02,531.56,11609.0,527.2895,527.2895,525.597,526.1315,11609.0
2024-05-23 11:00:00,531.4,532.67,531.26,532.23,15373.0,525.9731,527.2301,525.8345,526.7946,15373.0
2024-05-23 11:10:00,532.74,533.54,531.88,533.26,10994.0,527.2994,528.0913,526.4482,527.8141,10994.0
2024-05-23 11:20:00,533.33,535.83,533.3,534.94,9700.0,527.8834,530.3579,527.8537,529.477,9700.0
2024-05-23 11:30:00,534.95,534.95,533.46,534.16,6133.0,529.4869,529.4869,528.0121,528.7049,6133.0
2024-05-23 11:40:00,534.22,534.5,534.02,534.03,4106.0,528.7643,529.0414,528.5664,528.5762,4106.0
2024-05-23 11:50:00,534.14,535.48,533.83,534.71,15216.0,528.6851,530.0114,528.3783,529.2493,15216.0
2024-05-23 12:00:00,534.48,535.34,533.89,533.89,8079.0,529.0217,529.8729,528.4377,528.4377,8079.0
2024-05-23 12:10:00,534.08,534.08,532.84,533.29,11451.0,528.6257,528.6257,527.3984,527.8438,11451.0
2024-05-23 12:20:00,533.3,534.69,533.3,534.48,6689.0,527.8537,529.2295,527.8537,529.0217,6689.0
2024-05-23 12:30:00,534.5,534.87,534.09,534.48,4484.0,529.0414,529.4077,528.6356,529.0217,4484.0
2024-05-23 12:40:00,534.31,534.37,532.26,532.89,5075.0,528.8534,528.9128,526.8243,527.4479,5075.0
2024-05-23 12:50:00,532.71,532.71,531.88,532.61,3271.0,527.2697,527.2697,526.4482,527.1708,3271.0
2024-05-23 13:00:00,532.63,532.82,531.02,532.19,14486.0,527.1905,527.3786,525.597,526.755,14486.0
2024-05-23 13:10:00,532.28,532.63,531.99,532.45,7496.0,526.8441,527.1905,526.5571,527.0124,7496.0
2024-05-23 13:20:00,532.4,532.4,531.47,531.72,4012.0,526.9629,526.9629,526.0424,526.2898,4012.0
2024-05-23 13:30:00,531.73,531.91,529.69,529.75,8165.0,526.2997,526.4779,524.2806,524.34,8165.0
2024-05-23 13:40:00,529.69,530.48,528.52,528.7,6096.0,524.2806,525.0625,523.1225,523.3007,6096.0
2024-05-23 13:50:00,528.45,529.47,528.43,529.03,11257.0,523.0532,524.0628,523.0334,523.6273,11257.0
2024-05-23 14:00:00,529.18,529.4,527.66,528.98,19456.0,523.7758,523.9935,522.2713,523.5778,19456.0
2024-05-23 14:10:00,528.84,529.26,526.84,527.04,12306.0,523.4393,523.855,521.4597,521.6576,12306.0
2024-05-23 14:20:00,527.04,528.17,526.38,527.49,11537.0,521.6576,522.7761,521.0044,522.103,11537.0
2024-05-23 14:30:00,527.13,527.52,526.13,527.35,7823.0,521.7467,522.1327,520.7569,521.9645,7823.0
2024-05-23 14:40:00,527.34,527.34,525.65,526.37,5672.0,521.9546,521.9546,520.2818,520.9945,5672.0
2024-05-23 14:50:00,526.63,526.69,525.95,526.02,6685.0,521.2518,521.3112,520.5788,520.6481,6685.0
2024-05-23 15:00:00,526.19,527.16,525.31,526.08,9304.0,520.8163,521.7764,519.9453,520.7074,9304.0
2024-05-23 15:10:00,526.35,526.99,525.83,526.94,12362.0,520.9747,521.6081,520.46,521.5587,12362.0
2024-05-23 15:20:00,527.13,528.18,526.46,527.17,24538.0,521.7467,522.786,521.0836,521.7863,24538.0
2024-05-23 15:30:00,527.22,528.45,527.07,528.35,9236.0,521.8358,523.0532,521.6873,522.9543,9236.0
2024-05-23 15:40:00,528.35,528.61,526.9,528.22,28947.0,522.9543,523.2116,521.5191,522.8256,28947.0
2024-05-23 15:50:00,528.27,528.58,525.71,526.58,79640.0,522.8751,523.1819,520.3412,521.2023,79640.0
2024-05-24 09:30:00,527.88,530.25,527.82,528.46,9033.0,522.4891,524.8349,522.4297,523.0631,9033.0
2024-05-24 09:40:00,528.39,528.41,524.14,524.14,10219.0,522.9938,523.0136,518.7872,518.7872,10219.0
2024-05-24 09:50:00,524.08,524.65,522.73,524.04,21880.0,518.7279,519.292,517.3916,518.6883,21880.0
2024-05-24 10:00:00,524.53,527.03,524.44,526.8,19545.0,519.1733,521.6477,519.0842,521.4201,19545.0
2024-05-24 10:10:00,527.5,528.07,526.79,527.48,4273.0,522.1129,522.6771,521.4102,522.0931,4273.0
2024-05-24 10:20:00,527.37,527.37,526.28,526.96,6745.0,521.9843,521.9843,520.9054,521.5785,6745.0
2024-05-24 10:30:00,527.03,529.31,527.0,527.89,5812.0,521.6477,523.9045,521.618,522.499,5812.0
2024-05-24 10:40:00,527.44,527.76,526.57,527.63,6268.0,522.0535,522.3703,521.1924,522.2416,6268.0
2024-05-24 10:50:00,527.55,529.72,527.49,529.53,6188.0,522.1624,524.3103,522.103,524.1222,6188.0
2024-05-24 11:00:00,529.4,530.84,529.4,529.77,9818.0,523.9935,525.4188,523.9935,524.3598,9818.0
2024-05-24 11:10:00,530.03,530.27,529.65,530.11,2543.0,524.6171,524.8546,524.241,524.6963,2543.0
2024-05-24 11:20:00,530.09,530.19,528.95,529.39,4342.0,524.6765,524.7755,523.5481,523.9836,4342.0
2024-05-24 11:30:00,529.04,530.04,528.88,528.88,10073.0,523.6372,524.627,523.4788,523.4788,10073.0
2024-05-24 11:40:00,528.91,529.57,528.84,529.0,3326.0,523.5085,524.1618,523.4393,523.5976,3326.0
2024-05-24 11:50:00,529.49,530.25,529.15,530.25,3000.0,524.0826,524.8349,523.7461,524.8349,3000.0
2024-05-24 12:00:00,530.1,530.41,529.74,530.12,3581.0,524.6864,524.9932,524.3301,524.7062,3581.0
2024-05-24 12:10:00,530.12,530.58,530.11,530.18,959.0,524.7062,525.1615,524.6963,524.7656,959.0
2024-05-24 12:20:00,530.14,530.35,529.79,529.93,1053.0,524.726,524.9338,524.3795,524.5181,1053.0
2024-05-24 12:30:00,530.2,530.2,529.19,529.19,4123.0,524.7854,524.7854,523.7857,523.7857,4123.0
2024-05-24 12:40:00,529.19,529.3,528.7,529.08,2113.0,523.7857,523.8946,523.3007,523.6768,2113.0
2024-05-24 12:50:00,528.98,529.34,528.58,528.73,3276.0,523.5778,523.9341,523.1819,523.3304,3276.0
2024-05-24 13:00:00,528.31,528.69,528.31,528.58,900.0,522.9147,523.2908,522.9147,523.1819,900.0
2024-05-24 13:10:00,528.47,528.6,528.29,528.45,935.0,523.073,523.2017,522.8949,523.0532,935.0
2024-05-24 13:20:00,528.45,528.78,528.3,528.54,2828.0,523.0532,523.3799,522.9048,523.1423,2828.0
2024-05-24 13:30:00,528.54,528.68,528.23,528.23,1000.0,523.1423,523.2809,522.8355,522.8355,1000.0
2024-05-24 13:40:00,528.41,528.47,528.05,528.24,2522.0,523.0136,523.073,522.6573,522.8454,2522.0
2024-05-24 13:50:00,528.56,528.66,528.16,528.19,2687.0,523.1621,523.2611,522.7662,522.7959,2687.0
2024-05-24 14:00:00,528.22,529.18,528.22,529.18,2830.0,522.8256,523.7758,522.8256,523.7758,2830.0
2024-05-24 14:10:00,528.99,528.99,528.52,528.74,1728.0,523.5877,523.5877,523.1225,523.3403,1728.0
2024-05-24 14:20:00,528.74,528.74,527.81,527.82,2785.0,523.3403,523.3403,522.4198,522.4297,2785.0
2024-05-24 14:30:00,527.82,528.94,527.82,528.94,2201.0,522.4297,523.5382,522.4297,523.5382,2201.0
2024-05-24 14:40:00,528.75,529.22,528.55,528.74,3886.0,523.3502,523.8154,523.1522,523.3403,3886.0
2024-05-24 14:50:00,528.71,528.9,528.44,528.48,3400.0,523.3106,523.4986,523.0433,523.0829,3400.0
2024-05-24 15:00:00,528.67,528.95,528.08,528.41,3491.0,523.271,523.5481,522.687,523.0136,3491.0
2024-05-24 15:10:00,528.5,528.79,528.32,528.7,3693.0,523.1027,523.3898,522.9246,523.3007,3693.0
2024-05-24 15:20:00,528.83,529.11,528.54,528.89,4626.0,523.4294,523.7065,523.1423,523.4887,4626.0
2024-05-24 15:30:00,528.92,530.09,528.73,529.99,6694.0,523.5184,524.6765,523.3304,524.5775,6694.0
2024-05-24 15:40:00,529.87,530.08,529.15,529.16,13970.0,524.4587,524.6666,523.7461,523.756,13970.0
2024-05-24 15:50:00,529.29,530.39,528.83,530.23,59945.0,523.8847,524.9734,523.4294,524.8151,59945.0
2024-05-28 09:30:00,535.65,537.07,531.85,533.3,19583.0,530.1797,531.5852,526.4185,527.8537,19583.0
2024-05-28 09:40:00,532.19,533.46,527.87,529.67,8368.0,526.755,528.0121,522.4792,524.2608,8368.0
2024-05-28 09:50:00,529.88,530.31,527.05,527.52,12941.0,524.4686,524.8942,521.6675,522.1327,12941.0
2024-05-28 10:00:00,529.11,529.45,527.06,529.19,5321.0,523.7065,524.043,521.6774,523.7857,5321.0
2024-05-28 10:10:00,529.06,529.34,527.86,528.51,6125.0,523.657,523.9341,522.4693,523.1126,6125.0
2024-05-28 10:20:00,528.03,529.09,527.67,528.35,5452.0,522.6375,523.6867,522.2812,522.9543,5452.0
2024-05-28 10:30:00,528.88,528.88,527.07,527.62,5157.0,523.4788,523.4788,521.6873,522.2317,5157.0
2024-05-28 10:40:00,528.09,529.89,527.94,529.88,11453.0,522.6969,524.4785,522.5484,524.4686,11453.0
2024-05-28 10:50:00,529.88,530.27,527.97,528.74,10957.0,524.4686,524.8546,522.5781,523.3403,10957.0
2024-05-28 11:00:00,528.74,528.93,527.26,527.81,7059.0,523.3403,523.5283,521.8754,522.4198,7059.0
2024-05-28 11:10:00,527.77,528.9,527.42,527.68,6193.0,522.3802,523.4986,522.0338,522.2911,6193.0
2024-05-28 11:20:00,528.08,528.46,527.42,527.53,6725.0,522.687,523.0631,522.0338,522.1426,6725.0
2024-05-28 11:30:00,527.49,527.67,526.39,527.25,5817.0,522.103,522.2812,521.0143,521.8655,5817.0
2024-05-28 11:40:00,527.25,528.48,527.15,528.42,4225.0,521.8655,523.0829,521.7665,523.0235,4225.0
2024-05-28 11:50:00,528.5,528.99,527.72,528.33,7458.0,523.1027,523.5877,522.3307,522.9345,7458.0
2024-05-28 12:00:00,528.37,528.59,527.27,527.71,2924.0,522.9741,523.1918,521.8853,522.3208,2924.0
2024-05-28 12:10:00,527.78,528.81,527.78,528.7,5596.0,522.3901,523.4096,522.3901,523.3007,5596.0
2024-05-28 12:20:00,528.7,530.91,528.7,530.68,16233.0,523.3007,525.4881,523.3007,525.2605,16233.0
2024-05-28 12:30:00,530.55,531.48,530.54,531.12,6065.0,525.1318,526.0523,525.1219,525.696,6065.0
2024-05-28 12:40:00,530.77,531.0,529.27,529.27,4321.0,525.3495,525.5772,523.8649,523.8649,4321.0
2024-05-28 12:50:00,529.44,530.14,529.43,529.46,1630.0,524.0331,524.726,524.0232,524.0529,1630.0
2024-05-28 13:00:00,529.52,529.83,528.48,529.83,11131.0,524.1123,524.4191,523.0829,524.4191,11131.0
2024-05-28 13:10:00,529.92,530.19,529.04,529.05,3411.0,524.5082,524.7755,523.6372,523.6471,3411.0
2024-05-28 13:20:00,528.99,529.29,528.8,528.8,2764.0,523.5877,523.8847,523.3997,523.3997,2764.0
2024-05-28 13:30:00,528.9,529.69,528.78,529.45,1646.0,523.4986,524.2806,523.3799,524.043,1646.0
2024-05-28 13:40:00,529.22,529.22,528.05,528.32,3809.0,523.8154,523.8154,522.6573,522.9246,3809.0
2024-05-28 13:50:00,528.05,528.33,527.0,527.29,5960.0,522.6573,522.9345,521.618,521.9051,5960.0
2024-05-28 14:00:00,527.31,527.73,527.14,527.63,2830.0,521.9249,522.3406,521.7566,522.2416,2830.0
2024-05-28 14:10:00,528.19,528.64,526.94,527.31,7956.0,522.7959,523.2413,521.5587,521.9249,7956.0
2024-05-28 14:20:00,527.13,527.41,526.0,526.39,3965.0,521.7467,522.0239,520.6283,521.0143,3965.0
2024-05-28 14:30:00,526.12,526.12,524.8,525.12,4696.0,520.747,520.747,519.4405,519.7572,4696.0
2024-05-28 14:40:00,525.37,525.42,524.67,525.16,2862.0,520.0047,520.0542,519.3118,519.7968,2862.0
2024-05-28 14:50:00,524.8,526.28,524.8,525.9,4160.0,519.4405,520.9054,519.4405,520.5293,4160.0
2024-05-28 15:00:00,526.01,526.21,525.33,525.91,4044.0,520.6382,520.8361,519.9651,520.5392,4044.0
2024-05-28 15:10:00,525.75,525.75,524.95,525.28,6291.0,520.3808,520.3808,519.589,519.9156,6291.0
2024-05-28 15:20:00,525.41,525.92,524.72,525.4,11272.0,520.0443,520.5491,519.3613,520.0344,11272.0
2024-05-28 15:30:00,525.48,526.17,525.47,526.03,7454.0,520.1136,520.7965,520.1037,520.6579,7454.0
2024-05-28 15:40:00,525.92,526.38,525.47,526.18,10389.0,520.5491,521.0044,520.1037,520.8064,10389.0
2024-05-28 15:50:00,526.18,526.62,525.84,526.35,54692.0,520.8064,521.2419,520.4699,520.9747,54692.0
2024-05-29 09:30:00,524.09,524.09,519.64,521.94,25806.0,518.7378,518.7378,514.3332,516.6097,25806.0
2024-05-29 09:40:00,522.55,523.47,521.21,522.57,14606.0,517.2135,518.1241,515.8872,517.2333,14606.0
2024-05-29 09:50:00,522.1,524.59,521.98,524.59,9069.0,516.7681,519.2327,516.6493,519.2327,9069.0
2024-05-29 10:00:00,524.56,524.86,522.98,523.17,6530.0,519.203,519.4999,517.6391,517.8272,6530.0
2024-05-29 10:10:00,523.16,524.79,523.01,524.73,10226.0,517.8173,519.4306,517.6688,519.3712,10226.0
2024-05-29 10:20:00,525.11,525.43,524.06,525.14,7015.0,519.7473,520.0641,518.7081,519.777,7015.0
2024-05-29 10:30:00,525.3,526.22,524.92,525.3,5864.0,519.9354,520.846,519.5593,519.9354,5864.0
2024-05-29 10:40:00,525.02,525.02,523.71,524.15,6075.0,519.6583,519.6583,518.3616,518.7971,6075.0
2024-05-29 10:50:00,524.43,526.26,523.89,526.26,5992.0,519.0743,520.8856,518.5398,520.8856,5992.0
2024-05-29 11:00:00,525.72,525.72,523.77,523.77,3062.0,520.3511,520.3511,518.421,518.421,3062.0
2024-05-29 11:10:00,523.59,523.59,522.64,522.64,1362.0,518.2429,518.2429,517.3026,517.3026,1362.0
2024-05-29 11:20:00,523.51,523.52,522.68,522.9,1707.0,518.1637,518.1736,517.3422,517.5599,1707.0
2024-05-29 11:30:00,522.12,522.14,521.79,521.93,1719.0,516.7879,516.8077,516.4612,516.5998,1719.0
2024-05-29 11:40:00,521.95,522.52,521.81,521.9,2415.0,516.6196,517.1838,516.481,516.5701,2415.0
2024-05-29 11:50:00,522.2,522.38,521.96,521.96,800.0,516.8671,517.0452,516.6295,516.6295,800.0
2024-05-29 12:00:00,521.79,522.12,521.67,522.12,2472.0,516.4612,516.7879,516.3425,516.7879,2472.0
2024-05-29 12:10:00,522.06,522.54,521.88,522.25,4313.0,516.7285,517.2036,516.5503,516.9166,4313.0
2024-05-29 12:20:00,522.66,523.12,522.54,522.54,3671.0,517.3224,517.7777,517.2036,517.2036,3671.0
2024-05-29 12:30:00,522.5,522.5,521.76,522.05,4402.0,517.164,517.164,516.4316,516.7186,4402.0
2024-05-29 12:40:00,522.23,522.37,521.75,522.19,2575.0,516.8968,517.0353,516.4217,516.8572,2575.0
2024-05-29 12:50:00,522.17,522.27,522.07,522.21,6016.0,516.8374,516.9363,516.7384,516.877,6016.0
2024-05-29 13:00:00,522.3,522.3,521.24,521.61,2377.0,516.966,516.966,515.9169,516.2831,2377.0
2024-05-29 13:10:00,521.56,521.65,521.2,521.24,1728.0,516.2336,516.3227,515.8773,515.9169,1728.0
2024-05-29 13:20:00,521.25,521.86,521.19,521.8,4299.0,515.9268,516.5305,515.8674,516.4711,4299.0
2024-05-29 13:30:00,521.84,521.98,520.78,520.78,2438.0,516.5107,516.6493,515.4616,515.4616,2438.0
2024-05-29 13:40:00,520.77,521.19,520.67,521.02,3235.0,515.4517,515.8674,515.3527,515.6991,3235.0
2024-05-29 13:50:00,521.24,521.84,521.11,521.72,2251.0,515.9169,516.5107,515.7882,516.392,2251.0
2024-05-29 14:00:00,521.47,521.77,521.3,521.54,1471.0,516.1445,516.4415,515.9763,516.2138,1471.0
2024-05-29 14:10:00,521.49,521.97,521.41,521.87,5446.0,516.1643,516.6394,516.0851,516.5404,5446.0
2024-05-29 14:20:00,521.57,522.14,521.48,522.02,1543.0,516.2435,516.8077,516.1544,516.6889,1543.0
2024-05-29 14:30:00,522.1,522.49,522.05,522.22,3350.0,516.7681,517.1541,516.7186,516.8869,3350.0
2024-05-29 14:40:00,522.23,522.87,521.84,522.43,4128.0,516.8968,517.5302,516.5107,517.0947,4128.0
2024-05-29 14:50:00,522.72,523.02,522.4,522.4,5180.0,517.3818,517.6787,517.065,517.065,5180.0
2024-05-29 15:00:00,522.27,522.64,521.44,521.44,7646.0,516.9363,517.3026,516.1148,516.1148,7646.0
2024-05-29 15:10:00,522.01,522.75,521.88,522.74,3459.0,516.679,517.4114,516.5503,517.4015,3459.0
2024-05-29 15:20:00,522.81,523.26,522.68,523.02,5496.0,517.4708,517.9162,517.3422,517.6787,5496.0
2024-05-29 15:30:00,523.18,523.92,522.69,523.77,6046.0,517.8371,518.5695,517.3521,518.421,6046.0
2024-05-29 15:40:00,523.79,523.81,522.68,523.26,16099.0,518.4408,518.4606,517.3422,517.9162,16099.0
2024-05-29 15:50:00,523.2,523.71,522.25,522.93,47252.0,517.8568,518.3616,516.9166,517.5896,47252.0
2024-05-30 09:30:00,523.49,523.49,520.03,520.14,10567.0,518.1439,518.1439,514.7192,514.8281,10567.0
2024-05-30 09:40:00,520.85,522.05,519.9,521.27,4187.0,515.5308,516.7186,514.5906,515.9466,4187.0
2024-05-30 09:50:00,521.27,523.52,520.82,523.33,8277.0,515.9466,518.1736,515.5012,517.9855,8277.0
2024-05-30 10:00:00,522.56,523.81,521.85,521.85,10941.0,517.2234,518.4606,516.5206,516.5206,10941.0
2024-05-30 10:10:00,522.18,522.18,520.2,521.48,6202.0,516.8473,516.8473,514.8875,516.1544,6202.0
2024-05-30 10:20:00,521.1,523.08,520.79,522.43,4287.0,515.7783,517.7381,515.4715,517.0947,4287.0
2024-05-30 10:30:00,521.95,523.19,521.66,522.1,5567.0,516.6196,517.847,516.3326,516.7681,5567.0
2024-05-30 10:40:00,521.79,523.15,521.31,523.04,8079.0,516.4612,517.8074,515.9862,517.6985,8079.0
2024-05-30 10:50:00,523.9,525.86,523.73,524.52,17579.0,518.5497,520.4897,518.3814,519.1634,17579.0
2024-05-30 11:00:00,524.48,524.7,523.66,523.72,5183.0,519.1238,519.3415,518.3122,518.3715,5183.0
2024-05-30 11:10:00,523.77,523.92,522.45,523.24,3640.0,518.421,518.5695,517.1145,517.8964,3640.0
2024-05-30 11:20:00,523.4,523.67,522.81,523.39,3118.0,518.0548,518.322,517.4708,518.0449,3118.0
2024-05-30 11:30:00,523.1,523.97,523.09,523.94,6405.0,517.7579,518.619,517.748,518.5893,6405.0
2024-05-30 11:40:00,523.78,524.42,522.88,522.96,5728.0,518.4309,519.0644,517.5401,517.6193,5728.0
2024-05-30 11:50:00,522.7,523.5,522.3,522.55,3937.0,517.362,518.1538,516.966,517.2135,3937.0
2024-05-30 12:00:00,522.51,524.36,522.46,523.38,4481.0,517.1739,519.005,517.1244,518.035,4481.0
2024-05-30 12:10:00,523.33,524.07,522.94,523.93,3556.0,517.9855,518.718,517.5995,518.5794,3556.0
2024-05-30 12:20:00,523.77,524.09,523.06,523.25,5049.0,518.421,518.7378,517.7183,517.9063,5049.0
2024-05-30 12:30:00,523.26,524.36,523.24,524.21,6452.0,517.9162,519.005,517.8964,518.8565,6452.0
2024-05-30 12:40:00,524.27,525.57,524.25,525.41,6504.0,518.9159,520.2026,518.8961,520.0443,6504.0
2024-05-30 12:50:00,524.88,525.61,524.75,525.04,2815.0,519.5197,520.2422,519.391,519.6781,2815.0
2024-05-30 13:00:00,525.72,525.72,524.96,524.97,2683.0,520.3511,520.3511,519.5989,519.6088,2683.0
2024-05-30 13:10:00,525.14,525.44,524.76,524.76,2006.0,519.777,520.074,519.4009,519.4009,2006.0
2024-05-30 13:20:00,524.36,524.85,524.36,524.63,2701.0,519.005,519.49,519.005,519.2722,2701.0
2024-05-30 13:30:00,524.8,525.33,524.7,525.33,3547.0,519.4405,519.9651,519.3415,519.9651,3547.0
2024-05-30 13:40:00,525.16,525.69,524.58,524.69,5083.0,519.7968,520.3214,519.2228,519.3316,5083.0
2024-05-30 13:50:00,524.42,525.16,523.9,524.92,4013.0,519.0644,519.7968,518.5497,519.5593,4013.0
2024-05-30 14:00:00,524.95,524.95,523.92,524.31,1900.0,519.589,519.589,518.5695,518.9555,1900.0
2024-05-30 14:10:00,524.08,524.44,523.32,524.13,3848.0,518.7279,519.0842,517.9756,518.7774,3848.0
2024-05-30 14:20:00,524.32,524.75,523.63,524.75,3237.0,518.9654,519.391,518.2825,519.391,3237.0
2024-05-30 14:30:00,524.85,525.2,523.79,523.79,2799.0,519.49,519.8364,518.4408,518.4408,2799.0
2024-05-30 14:40:00,523.87,524.71,523.81,524.51,3067.0,518.52,519.3514,518.4606,519.1535,3067.0
2024-05-30 14:50:00,524.65,524.93,524.03,524.28,2553.0,519.292,519.5692,518.6784,518.9258,2553.0
2024-05-30 15:00:00,524.06,524.45,523.68,523.97,3534.0,518.7081,519.0941,518.3319,518.619,3534.0
2024-05-30 15:10:00,523.94,524.84,523.91,524.44,4506.0,518.5893,519.4801,518.5596,519.0842,4506.0
2024-05-30 15:20:00,524.21,524.99,524.2,524.61,6812.0,518.8565,519.6286,518.8466,519.2524,6812.0
2024-05-30 15:30:00,524.94,524.94,523.63,523.63,4904.0,519.5791,519.5791,518.2825,518.2825,4904.0
2024-05-30 15:40:00,523.92,524.41,522.89,523.0,8870.0,518.5695,519.0545,517.55,517.6589,8870.0
2024-05-30 15:50:00,523.13,525.05,522.49,524.17,42839.0,517.7876,519.688,517.1541,518.8169,42839.0
2024-05-31 09:30:00,530.39,530.39,527.41,527.94,19668.0,524.9734,524.9734,522.0239,522.5484,19668.0
2024-05-31 09:40:00,528.08,528.57,526.05,526.06,8665.0,522.687,523.172,520.6777,520.6876,8665.0
2024-05-31 09:50:00,526.59,526.87,525.41,526.28,8070.0,521.2122,521.4894,520.0443,520.9054,8070.0
2024-05-31 10:00:00,526.27,526.27,524.71,525.01,23000.0,520.8955,520.8955,519.3514,519.6484,23000.0
2024-05-31 10:10:00,524.25,525.58,523.96,524.35,26180.0,518.8961,520.2125,518.6091,518.9951,26180.0
2024-05-31 10:20:00,524.51,524.8,522.52,522.55,6595.0,519.1535,519.4405,517.1838,517.2135,6595.0
2024-05-31 10:30:00,522.76,523.57,522.3,522.89,7770.0,517.4213,518.2231,516.966,517.55,7770.0
2024-05-31 10:40:00,523.26,524.7,522.92,524.21,13449.0,517.9162,519.3415,517.5797,518.8565,13449.0
2024-05-31 10:50:00,524.19,524.19,522.13,523.83,8236.0,518.8367,518.8367,516.7978,518.4804,8236.0
2024-05-31 11:00:00,523.55,524.52,523.22,524.2,13339.0,518.2033,519.1634,517.8766,518.8466,13339.0
2024-05-31 11:10:00,524.27,525.86,523.33,525.0,3968.0,518.9159,520.4897,517.9855,519.6385,3968.0
2024-05-31 11:20:00,524.19,524.41,522.81,523.15,3975.0,518.8367,519.0545,517.4708,517.8074,3975.0
2024-05-31 11:30:00,523.0,523.07,522.57,522.86,1329.0,517.6589,517.7282,517.2333,517.5203,1329.0
2024-05-31 11:40:00,523.68,524.53,523.44,523.9,800.0,518.3319,519.1733,518.0944,518.5497,800.0
2024-05-31 11:50:00,523.86,524.37,523.32,523.33,7547.0,518.5101,519.0149,517.9756,517.9855,7547.0
2024-05-31 12:00:00,523.33,523.7,522.41,523.25,5181.0,517.9855,518.3517,517.0749,517.9063,5181.0
2024-05-31 12:10:00,522.97,523.35,522.0,522.22,4999.0,517.6292,518.0053,516.6691,516.8869,4999.0
2024-05-31 12:20:00,522.61,523.1,522.1,522.49,9108.0,517.2729,517.7579,516.7681,517.1541,9108.0
2024-05-31 12:30:00,522.62,523.8,522.61,523.43,2703.0,517.2828,518.4507,517.2729,518.0845,2703.0
2024-05-31 12:40:00,523.43,524.51,523.26,524.31,2039.0,518.0845,519.1535,517.9162,518.9555,2039.0
2024-05-31 12:50:00,524.61,525.01,524.45,524.86,4570.0,519.2524,519.6484,519.0941,519.4999,4570.0
2024-05-31 13:00:00,524.61,524.99,524.09,524.99,4550.0,519.2524,519.6286,518.7378,519.6286,4550.0
2024-05-31 13:10:00,525.01,525.13,525.01,525.1,1549.0,519.6484,519.7671,519.6484,519.7374,1549.0
2024-05-31 13:20:00,525.59,526.68,525.4,526.42,2910.0,520.2224,521.3013,520.0344,521.044,2910.0
2024-05-31 13:30:00,526.5,526.52,525.4,525.4,2562.0,521.1231,521.1429,520.0344,520.0344,2562.0
2024-05-31 13:40:00,525.27,526.34,525.27,526.21,2684.0,519.9057,520.9648,519.9057,520.8361,2684.0
2024-05-31 13:50:00,525.95,526.36,525.61,526.36,3969.0,520.5788,520.9846,520.2422,520.9846,3969.0
2024-05-31 14:00:00,526.29,526.33,525.59,525.59,11396.0,520.9153,520.9549,520.2224,520.2224,11396.0
2024-05-31 14:10:00,526.0,527.04,525.65,527.04,2981.0,520.6283,521.6576,520.2818,521.6576,2981.0
2024-05-31 14:20:00,526.9,527.07,526.61,526.78,5662.0,521.5191,521.6873,521.232,521.4003,5662.0
2024-05-31 14:30:00,526.78,526.79,525.67,526.49,4110.0,521.4003,521.4102,520.3016,521.1133,4110.0
2024-05-31 14:40:00,526.71,527.1,525.81,526.36,4430.0,521.331,521.717,520.4402,520.9846,4430.0
2024-05-31 14:50:00,526.37,527.3,525.89,527.15,4093.0,520.9945,521.915,520.5194,521.7665,4093.0
2024-05-31 15:00:00,526.92,527.53,526.53,527.39,5622.0,521.5389,522.1426,521.1528,522.0041,5622.0
2024-05-31 15:10:00,527.46,528.0,527.46,527.59,4269.0,522.0733,522.6078,522.0733,522.202,4269.0
2024-05-31 15:20:00,527.57,527.74,527.33,527.53,4836.0,522.1822,522.3505,521.9447,522.1426,4836.0
2024-05-31 15:30:00,527.38,527.68,526.99,527.04,7583.0,521.9942,522.2911,521.6081,521.6576,7583.0
2024-05-31 15:40:00,526.99,529.81,526.67,529.81,13473.0,521.6081,524.3993,521.2914,524.3993,13473.0
2024-05-31 15:50:00,529.74,532.5,529.36,531.83,89248.0,524.3301,527.0619,523.9539,526.3987,89248.0
2024-06-03 09:30:00,534.1,534.1,526.28,528.79,12852.0,528.6455,528.6455,520.9054,523.3898,12852.0
2024-06-03 09:40:00,529.64,530.74,527.96,529.02,4694.0,524.2311,525.3198,522.5682,523.6174,4694.0
2024-06-03 09:50:00,527.89,529.07,524.01,524.87,6263.0,522.499,523.6669,518.6586,519.5098,6263.0
2024-06-03 10:00:00,525.61,526.73,521.88,521.88,14075.0,520.2422,521.3508,516.5503,516.5503,14075.0
2024-06-03 10:10:00,521.88,522.86,520.69,521.31,14424.0,516.5503,517.5203,515.3725,515.9862,14424.0
2024-06-03 10:20:00,521.58,522.15,517.11,517.12,7609.0,516.2534,516.8176,511.829,511.8389,7609.0
2024-06-03 10:30:00,516.67,517.95,514.93,514.94,7476.0,511.3935,512.6605,509.6713,509.6812,7476.0
2024-06-03 10:40:00,514.29,515.58,512.32,512.43,10859.0,509.0378,510.3147,507.088,507.1968,10859.0
2024-06-03 10:50:00,513.05,514.46,511.95,514.46,13384.0,507.8105,509.2061,506.7217,509.2061,13384.0
2024-06-03 11:00:00,513.52,513.68,511.91,512.32,8085.0,508.2757,508.4341,506.6821,507.088,8085.0
2024-06-03 11:10:00,512.62,514.54,512.27,512.54,10466.0,507.3849,509.2853,507.0385,507.3057,10466.0
2024-06-03 11:20:00,512.44,513.25,509.48,509.5,10372.0,507.2067,508.0085,504.277,504.2968,10372.0
2024-06-03 11:30:00,509.51,512.24,509.51,510.05,11592.0,504.3067,507.0088,504.3067,504.8411,11592.0
2024-06-03 11:40:00,510.06,511.32,509.5,511.24,8084.0,504.851,506.0982,504.2968,506.019,8084.0
2024-06-03 11:50:00,510.73,511.33,509.97,511.07,11878.0,505.5142,506.1081,504.762,505.8507,11878.0
2024-06-03 12:00:00,511.11,511.11,508.48,508.74,5016.0,505.8903,505.8903,503.2872,503.5445,5016.0
2024-06-03 12:10:00,508.9,509.88,506.31,508.58,13749.0,503.7029,504.6729,501.1393,503.3862,13749.0
2024-06-03 12:20:00,508.25,508.3,506.42,507.08,10301.0,503.0595,503.109,501.2482,501.9015,10301.0
2024-06-03 12:30:00,506.94,507.96,506.42,507.96,9347.0,501.7629,502.7725,501.2482,502.7725,9347.0
2024-06-03 12:40:00,507.99,508.63,506.99,508.01,12918.0,502.8022,503.4356,501.8124,502.822,12918.0
2024-06-03 12:50:00,507.68,508.81,506.68,507.63,6860.0,502.4953,503.6138,501.5056,502.4459,6860.0
2024-06-03 13:00:00,507.6,507.99,506.6,506.97,5847.0,502.4162,502.8022,501.4264,501.7926,5847.0
2024-06-03 13:10:00,506.78,507.84,506.18,507.62,9429.0,501.6045,502.6537,501.0107,502.436,9429.0
2024-06-03 13:20:00,507.39,509.28,507.34,509.28,7616.0,502.2083,504.079,502.1588,504.079,7616.0
2024-06-03 13:30:00,509.19,509.54,508.29,508.79,5275.0,503.9899,504.3364,503.0991,503.594,5275.0
2024-06-03 13:40:00,508.72,509.06,508.29,508.98,4403.0,503.5247,503.8613,503.0991,503.7821,4403.0
2024-06-03 13:50:00,508.98,510.13,508.55,509.12,16621.0,503.7821,504.9203,503.3565,503.9206,16621.0
2024-06-03 14:00:00,509.43,510.36,509.42,510.05,4620.0,504.2275,505.148,504.2176,504.8411,4620.0
2024-06-03 14:10:00,510.49,510.97,507.49,507.95,10463.0,505.2766,505.7517,502.3073,502.7626,10463.0
2024-06-03 14:20:00,507.93,509.48,507.92,509.08,25206.0,502.7428,504.277,502.7329,503.881,25206.0
2024-06-03 14:30:00,509.09,509.82,508.85,509.5,12060.0,503.8909,504.6135,503.6534,504.2968,12060.0
2024-06-03 14:40:00,509.69,510.68,509.44,510.42,4831.0,504.4848,505.4647,504.2374,505.2074,4831.0
2024-06-03 14:50:00,510.35,510.35,509.04,509.65,13113.0,505.1381,505.1381,503.8415,504.4452,13113.0
2024-06-03 15:00:00,509.64,511.25,509.45,511.18,14107.0,504.4353,506.0289,504.2473,505.9596,14107.0
2024-06-03 15:10:00,511.19,512.76,511.16,512.76,4448.0,505.9695,507.5235,505.9398,507.5235,4448.0
2024-06-03 15:20:00,512.41,513.01,511.75,511.75,5912.0,507.177,507.7709,506.5238,506.5238,5912.0
2024-06-03 15:30:00,511.94,512.4,510.78,511.08,10281.0,506.7118,507.1671,505.5637,505.8606,10281.0
2024-06-03 15:40:00,510.94,512.07,510.93,511.91,11673.0,505.7221,506.8405,505.7122,506.6821,11673.0
2024-06-03 15:50:00,511.91,513.13,510.64,512.9,58691.0,506.6821,507.8897,505.4251,507.662,58691.0
2024-06-04 09:30:00,512.35,512.5,509.69,511.38,16821.0,507.1177,507.2661,504.4848,506.1576,16821.0
2024-06-04 09:40:00,510.68,513.39,509.95,512.48,7679.0,505.4647,508.147,504.7422,507.2463,7679.0
2024-06-04 09:50:00,512.76,513.18,512.21,512.25,3501.0,507.5235,507.9392,506.9791,507.0187,3501.0
2024-06-04 10:00:00,512.57,514.76,510.32,510.63,22015.0,507.3354,509.503,505.1084,505.4152,22015.0
2024-06-04 10:10:00,510.23,511.19,509.66,510.8,8501.0,505.0193,505.9695,504.4551,505.5835,8501.0
2024-06-04 10:20:00,511.17,511.31,508.99,510.75,3012.0,505.9497,506.0883,503.792,505.534,3012.0
2024-06-04 10:30:00,510.75,511.97,509.73,511.68,89913.0,505.534,506.7415,504.5244,506.4545,89913.0
2024-06-04 10:40:00,511.99,512.65,511.14,511.56,3866.0,506.7613,507.4146,505.92,506.3357,3866.0
2024-06-04 10:50:00,512.0,512.48,510.01,510.31,2460.0,506.7712,507.2463,504.8016,505.0985,2460.0
2024-06-04 11:00:00,510.0,511.23,509.5,510.32,7365.0,504.7917,506.0091,504.2968,505.1084,7365.0
2024-06-04 11:10:00,510.91,511.4,510.35,511.4,1725.0,505.6924,506.1774,505.1381,506.1774,1725.0
2024-06-04 11:20:00,511.87,512.0,511.11,511.13,3006.0,506.6426,506.7712,505.8903,505.9101,3006.0
2024-06-04 11:30:00,511.11,511.52,510.34,510.64,5729.0,505.8903,506.2961,505.1282,505.4251,5729.0
2024-06-04 11:40:00,510.32,510.39,509.67,509.82,3820.0,505.1084,505.1777,504.465,504.6135,3820.0
2024-06-04 11:50:00,510.01,510.29,509.4,509.5,4228.0,504.8016,505.0787,504.1978,504.2968,4228.0
2024-06-04 12:00:00,509.64,510.19,509.08,509.89,1603.0,504.4353,504.9797,503.881,504.6828,1603.0
2024-06-04 12:10:00,509.87,510.19,509.41,509.6,2086.0,504.663,504.9797,504.2077,504.3957,2086.0
2024-06-04 12:20:00,510.22,510.27,510.02,510.02,1623.0,505.0094,505.0589,504.8114,504.8114,1623.0
2024-06-04 12:30:00,509.68,509.68,508.13,508.38,3323.0,504.4749,504.4749,502.9408,503.1882,3323.0
2024-06-04 12:40:00,508.5,509.75,508.5,509.2,1447.0,503.307,504.5442,503.307,503.9998,1447.0
2024-06-04 12:50:00,509.02,509.07,508.46,509.07,3328.0,503.8217,503.8712,503.2674,503.8712,3328.0
2024-06-04 13:00:00,509.02,509.02,508.54,508.55,800.0,503.8217,503.8217,503.3466,503.3565,800.0
2024-06-04 13:10:00,508.82,509.66,508.81,509.66,7147.0,503.6237,504.4551,503.6138,504.4551,7147.0
2024-06-04 13:20:00,509.35,510.83,508.95,510.83,27229.0,504.1483,505.6132,503.7524,505.6132,27229.0
2024-06-04 13:30:00,510.64,510.86,510.02,510.35,2784.0,505.4251,505.6429,504.8114,505.1381,2784.0
2024-06-04 13:40:00,510.62,510.64,510.12,510.4,2856.0,505.4053,505.4251,504.9104,505.1876,2856.0
2024-06-04 13:50:00,510.64,510.98,510.4,510.64,3434.0,505.4251,505.7616,505.1876,505.4251,3434.0
2024-06-04 14:00:00,510.91,511.5,510.68,511.44,1797.0,505.6924,506.2763,505.4647,506.2169,1797.0
2024-06-04 14:10:00,511.06,513.36,511.05,513.24,3868.0,505.8408,508.1173,505.8309,507.9986,3868.0
2024-06-04 14:20:00,513.42,514.46,512.98,514.35,12689.0,508.1767,509.2061,507.7412,509.0972,12689.0
2024-06-04 14:30:00,513.97,514.21,513.23,513.62,5657.0,508.7211,508.9587,507.9887,508.3747,5657.0
2024-06-04 14:40:00,513.38,514.44,513.12,513.88,9391.0,508.1371,509.1863,507.8798,508.632,9391.0
2024-06-04 14:50:00,513.94,514.0,513.23,513.36,4938.0,508.6914,508.7508,507.9887,508.1173,4938.0
2024-06-04 15:00:00,513.46,513.59,511.98,513.26,7989.0,508.2163,508.345,506.7514,508.0184,7989.0
2024-06-04 15:10:00,512.99,514.06,512.11,512.19,16780.0,507.7511,508.8102,506.8801,506.9593,16780.0
2024-06-04 15:20:00,512.2,513.01,512.19,512.81,3360.0,506.9692,507.7709,506.9593,507.573,3360.0
2024-06-04 15:30:00,512.94,512.94,511.12,511.45,6197.0,507.7016,507.7016,505.9002,506.2268,6197.0
2024-06-04 15:40:00,511.56,512.16,510.12,511.37,16600.0,506.3357,506.9296,504.9104,506.1477,16600.0
2024-06-04 15:50:00,511.28,512.48,511.16,512.45,47993.0,506.0586,507.2463,505.9398,507.2166,47993.0
2024-06-05 09:30:00,515.89,518.45,515.47,518.4,7673.0,510.6215,513.1554,510.2058,513.1059,7673.0
2024-06-05 09:40:00,518.43,519.53,516.8,517.25,9618.0,513.1356,514.2243,511.5222,511.9676,9618.0
2024-06-05 09:50:00,516.53,517.02,514.86,514.86,7124.0,511.255,511.74,509.602,509.602,7124.0
2024-06-05 10:00:00,514.64,516.15,513.54,515.34,11876.0,509.3843,510.8788,508.2955,510.0771,11876.0
2024-06-05 10:10:00,515.14,517.83,514.71,516.5,13723.0,509.8792,512.5417,509.4536,511.2253,13723.0
2024-06-05 10:20:00,516.8,518.88,516.5,518.31,2677.0,511.5222,513.581,511.2253,513.0168,2677.0
2024-06-05 10:30:00,518.55,520.41,518.54,519.72,18369.0,513.2543,515.0953,513.2444,514.4124,18369.0
2024-06-05 10:40:00,519.46,519.88,518.58,519.09,8481.0,514.155,514.5708,513.284,513.7888,8481.0
2024-06-05 10:50:00,519.08,519.08,518.3,519.01,5080.0,513.7789,513.7789,513.0069,513.7096,5080.0
2024-06-05 11:00:00,519.04,520.23,519.04,519.91,10929.0,513.7393,514.9172,513.7393,514.6004,10929.0
2024-06-05 11:10:00,520.22,521.05,520.12,520.74,3165.0,514.9073,515.7288,514.8083,515.422,3165.0
2024-06-05 11:20:00,520.86,521.34,520.2,520.9,11221.0,515.5407,516.0158,514.8875,515.5803,11221.0
2024-06-05 11:30:00,520.72,520.97,520.45,520.97,4429.0,515.4022,515.6496,515.1349,515.6496,4429.0
2024-06-05 11:40:00,521.49,521.66,520.88,521.27,10190.0,516.1643,516.3326,515.5605,515.9466,10190.0
2024-06-05 11:50:00,520.89,522.0,520.79,521.37,11096.0,515.5704,516.6691,515.4715,516.0455,11096.0
2024-06-05 12:00:00,521.47,521.93,521.11,521.65,1100.0,516.1445,516.5998,515.7882,516.3227,1100.0
2024-06-05 12:10:00,521.22,521.6,520.6,520.61,1500.0,515.8971,516.2732,515.2834,515.2933,1500.0
2024-06-05 12:20:00,520.75,522.0,520.72,521.94,9293.0,515.4319,516.6691,515.4022,516.6097,9293.0
2024-06-05 12:30:00,521.69,522.24,521.45,521.8,11601.0,516.3623,516.9067,516.1247,516.4711,11601.0
2024-06-05 12:40:00,521.8,522.45,521.41,521.86,3625.0,516.4711,517.1145,516.0851,516.5305,3625.0
2024-06-05 12:50:00,521.86,521.95,520.69,520.89,2176.0,516.5305,516.6196,515.3725,515.5704,2176.0
2024-06-05 13:00:00,520.6,521.09,520.4,520.51,1135.0,515.2834,515.7684,515.0854,515.1943,1135.0
2024-06-05 13:10:00,521.02,521.02,520.43,520.57,5563.0,515.6991,515.6991,515.1151,515.2537,5563.0
2024-06-05 13:20:00,520.76,521.06,520.03,521.0,5639.0,515.4418,515.7387,514.7192,515.6793,5639.0
2024-06-05 13:30:00,521.0,521.53,520.95,520.95,1459.0,515.6793,516.2039,515.6298,515.6298,1459.0
2024-06-05 13:40:00,521.24,521.26,520.49,520.82,6667.0,515.9169,515.9367,515.1745,515.5012,6667.0
2024-06-05 13:50:00,520.74,521.18,520.68,520.68,2437.0,515.422,515.8575,515.3626,515.3626,2437.0
2024-06-05 14:00:00,520.93,522.03,520.69,521.06,9588.0,515.61,516.6988,515.3725,515.7387,9588.0
2024-06-05 14:10:00,521.35,521.88,521.08,521.88,3781.0,516.0257,516.5503,515.7585,516.5503,3781.0
2024-06-05 14:20:00,521.7,522.05,520.93,521.07,6301.0,516.3722,516.7186,515.61,515.7486,6301.0
2024-06-05 14:30:00,521.21,521.99,521.0,521.77,3791.0,515.8872,516.6592,515.6793,516.4415,3791.0
2024-06-05 14:40:00,521.96,521.96,521.01,521.06,3441.0,516.6295,516.6295,515.6892,515.7387,3441.0
2024-06-05 14:50:00,521.19,521.94,521.15,521.39,8300.0,515.8674,516.6097,515.8278,516.0653,8300.0
2024-06-05 15:00:00,521.61,522.12,521.29,521.69,4977.0,516.2831,516.7879,515.9664,516.3623,4977.0
2024-06-05 15:10:00,521.7,522.06,521.35,522.02,3639.0,516.3722,516.7285,516.0257,516.6889,3639.0
2024-06-05 15:20:00,522.23,522.24,521.08,521.08,7419.0,516.8968,516.9067,515.7585,515.7585,7419.0
2024-06-05 15:30:00,521.03,521.23,520.38,521.23,6504.0,515.709,515.907,515.0656,515.907,6504.0
2024-06-05 15:40:00,521.56,521.74,521.06,521.16,5700.0,516.2336,516.4118,515.7387,515.8377,5700.0
2024-06-05 15:50:00,520.98,523.31,520.98,522.87,42469.0,515.6595,517.9657,515.6595,517.5302,42469.0
2024-06-06 09:30:00,522.27,524.85,520.03,520.37,16668.0,516.9363,519.49,514.7192,515.0558,16668.0
2024-06-06 09:40:00,520.6,521.24,519.35,521.24,27170.0,515.2834,515.9169,514.0462,515.9169,27170.0
2024-06-06 09:50:00,521.45,521.69,520.56,520.69,2944.0,516.1247,516.3623,515.2438,515.3725,2944.0
2024-06-06 10:00:00,520.89,521.15,519.02,521.15,1754.0,515.5704,515.8278,513.7195,515.8278,1754.0
2024-06-06 10:10:00,519.95,519.95,517.82,517.9,1622.0,514.64,514.64,512.5318,512.611,1622.0
2024-06-06 10:20:00,518.17,518.83,517.01,517.92,3636.0,512.8782,513.5315,511.7301,512.6308,3636.0
2024-06-06 10:30:00,517.11,517.23,514.13,514.13,6089.0,511.829,511.9478,508.8795,508.8795,6089.0
2024-06-06 10:40:00,514.19,516.58,513.3,516.58,12005.0,508.9389,511.3045,508.058,511.3045,12005.0
2024-06-06 10:50:00,516.22,517.63,515.93,516.73,1731.0,510.9481,512.3437,510.6611,511.4529,1731.0
2024-06-06 11:00:00,516.37,517.01,516.26,516.66,2231.0,511.0966,511.7301,510.9877,511.3836,2231.0
2024-06-06 11:10:00,516.87,517.55,516.47,517.47,2544.0,511.5915,512.2645,511.1956,512.1854,2544.0
2024-06-06 11:20:00,516.94,517.54,516.28,516.61,2540.0,511.6608,512.2547,511.0075,511.3341,2540.0
2024-06-06 11:30:00,516.51,516.52,515.81,516.02,726.0,511.2352,511.2451,510.5423,510.7502,726.0
2024-06-06 11:40:00,515.99,516.23,515.73,515.97,1640.0,510.7205,510.958,510.4631,510.7007,1640.0
2024-06-06 11:50:00,515.75,516.24,515.01,515.22,8346.0,510.4829,510.9679,509.7505,509.9583,8346.0
2024-06-06 12:00:00,515.43,516.04,515.32,515.37,3125.0,510.1662,510.77,510.0573,510.1068,3125.0
2024-06-06 12:10:00,515.7,516.17,515.22,516.17,10053.0,510.4334,510.8986,509.9583,510.8986,10053.0
2024-06-06 12:20:00,516.14,516.58,515.78,516.09,5882.0,510.8689,511.3045,510.5126,510.8195,5882.0
2024-06-06 12:30:00,516.51,516.61,515.54,515.8,6946.0,511.2352,511.3341,510.2751,510.5324,6946.0
2024-06-06 12:40:00,515.51,516.18,515.45,516.18,6753.0,510.2454,510.9085,510.186,510.9085,6753.0
2024-06-06 12:50:00,516.42,516.48,515.47,515.72,16256.0,511.1461,511.2055,510.2058,510.4532,16256.0
2024-06-06 13:00:00,515.49,515.96,514.15,515.1,20029.0,510.2256,510.6908,508.8993,509.8396,20029.0
2024-06-06 13:10:00,514.82,515.88,514.76,515.74,5526.0,509.5624,510.6116,509.503,510.473,5526.0
2024-06-06 13:20:00,515.73,516.35,515.69,516.0,5485.0,510.4631,511.0768,510.4235,510.7304,5485.0
2024-06-06 13:30:00,515.86,516.33,515.48,515.71,6200.0,510.5918,511.057,510.2157,510.4433,6200.0
2024-06-06 13:40:00,515.5,515.81,515.19,515.8,3556.0,510.2355,510.5423,509.9287,510.5324,3556.0
2024-06-06 13:50:00,515.59,515.77,515.38,515.65,4114.0,510.3246,510.5027,510.1167,510.384,4114.0
2024-06-06 14:00:00,515.61,515.8,514.08,514.09,7402.0,510.3444,510.5324,508.83,508.8399,7402.0
2024-06-06 14:10:00,513.98,514.62,513.97,514.53,1921.0,508.731,509.3645,508.7211,509.2754,1921.0
2024-06-06 14:20:00,514.32,515.0,514.31,515.0,3768.0,509.0675,509.7406,509.0576,509.7406,3768.0
2024-06-06 14:30:00,515.45,516.28,515.14,515.97,2977.0,510.186,511.0075,509.8792,510.7007,2977.0
2024-06-06 14:40:00,515.93,517.0,515.92,517.0,4054.0,510.6611,511.7202,510.6512,511.7202,4054.0
2024-06-06 14:50:00,517.2,517.58,516.78,517.31,4082.0,511.9181,512.2942,511.5024,512.027,4082.0
2024-06-06 15:00:00,517.05,518.42,517.0,518.42,13653.0,511.7697,513.1257,511.7202,513.1257,13653.0
2024-06-06 15:10:00,517.84,518.07,516.4,517.1,6951.0,512.5516,512.7792,511.1263,511.8191,6951.0
2024-06-06 15:20:00,516.79,516.79,515.66,515.78,3707.0,511.5123,511.5123,510.3939,510.5126,3707.0
2024-06-06 15:30:00,516.1,516.32,515.35,515.52,4575.0,510.8294,511.0471,510.087,510.2553,4575.0
2024-06-06 15:40:00,515.59,516.22,514.66,516.22,8247.0,510.3246,510.9481,509.4041,510.9481,8247.0
2024-06-06 15:50:00,515.65,515.97,514.83,515.71,30932.0,510.384,510.7007,509.5723,510.4433,30932.0
2024-06-07 09:30:00,513.48,516.25,512.0,515.34,21360.0,508.2361,510.9778,506.7712,510.0771,21360.0
2024-06-07 09:40:00,515.53,518.98,515.53,518.7,3817.0,510.2652,513.6799,510.2652,513.4028,3817.0
2024-06-07 09:50:00,518.5,519.6,517.48,517.52,4644.0,513.2048,514.2936,512.1953,512.2349,4644.0
2024-06-07 10:00:00,517.47,517.9,516.43,517.26,4206.0,512.1854,512.611,511.156,511.9775,4206.0
2024-06-07 10:10:00,517.59,518.07,516.81,517.03,3506.0,512.3041,512.7792,511.5321,511.7499,3506.0
2024-06-07 10:20:00,517.09,518.35,517.09,517.28,1944.0,511.8092,513.0564,511.8092,511.9973,1944.0
2024-06-07 10:30:00,516.91,517.85,516.07,517.64,1849.0,511.6311,512.5615,510.7997,512.3536,1849.0
2024-06-07 10:40:00,517.98,520.0,517.98,518.83,5741.0,512.6902,514.6895,512.6902,513.5315,5741.0
2024-06-07 10:50:00,519.64,519.65,518.65,518.66,3400.0,514.3332,514.3431,513.3533,513.3632,3400.0
2024-06-07 11:00:00,518.04,518.26,516.75,517.4,2917.0,512.7495,512.9673,511.4727,512.1161,2917.0
2024-06-07 11:10:00,517.82,518.19,517.04,518.19,4450.0,512.5318,512.898,511.7598,512.898,4450.0
2024-06-07 11:20:00,517.93,519.1,517.7,517.81,7541.0,512.6407,513.7987,512.413,512.5219,7541.0
2024-06-07 11:30:00,517.89,518.25,517.02,517.02,920.0,512.6011,512.9574,511.74,511.74,920.0
2024-06-07 11:40:00,517.31,517.79,517.0,517.73,1862.0,512.027,512.5021,511.7202,512.4427,1862.0
2024-06-07 11:50:00,517.36,517.97,516.82,517.97,3180.0,512.0765,512.6803,511.542,512.6803,3180.0
2024-06-07 12:00:00,517.94,518.34,517.48,518.34,3093.0,512.6506,513.0465,512.1953,513.0465,3093.0
2024-06-07 12:10:00,518.15,518.84,518.15,518.72,2910.0,512.8584,513.5414,512.8584,513.4226,2910.0
2024-06-07 12:20:00,519.05,520.21,518.58,519.88,3789.0,513.7492,514.8974,513.284,514.5708,3789.0
2024-06-07 12:30:00,520.24,520.24,519.04,519.04,3289.0,514.9271,514.9271,513.7393,513.7393,3289.0
2024-06-07 12:40:00,518.95,519.46,518.19,518.19,9848.0,513.6503,514.155,512.898,512.898,9848.0
2024-06-07 12:50:00,518.97,520.45,518.83,520.2,4484.0,513.67,515.1349,513.5315,514.8875,4484.0
2024-06-07 13:00:00,520.59,520.59,518.96,520.21,9693.0,515.2735,515.2735,513.6602,514.8974,9693.0
2024-06-07 13:10:00,520.25,520.26,519.06,519.97,8131.0,514.937,514.9469,513.7591,514.6598,8131.0
2024-06-07 13:20:00,519.74,520.73,518.72,518.89,4964.0,514.4322,515.4121,513.4226,513.5909,4964.0
2024-06-07 13:30:00,518.85,520.14,518.84,520.14,3715.0,513.5513,514.8281,513.5414,514.8281,3715.0
2024-06-07 13:40:00,520.08,520.08,518.93,518.95,4940.0,514.7687,514.7687,513.6305,513.6503,4940.0
2024-06-07 13:50:00,518.63,518.65,517.58,518.01,7822.0,513.3335,513.3533,512.2942,512.7199,7822.0
2024-06-07 14:00:00,517.62,517.81,516.1,516.42,5063.0,512.3338,512.5219,510.8294,511.1461,5063.0
2024-06-07 14:10:00,516.02,516.29,515.12,516.11,3594.0,510.7502,511.0174,509.8594,510.8393,3594.0
2024-06-07 14:20:00,516.87,517.06,515.95,516.59,6406.0,511.5915,511.7796,510.6809,511.3144,6406.0
2024-06-07 14:30:00,516.52,517.87,516.4,517.19,17498.0,511.2451,512.5813,511.1263,511.9082,17498.0
2024-06-07 14:40:00,517.56,518.1,517.25,517.53,4419.0,512.2744,512.8089,511.9676,512.2448,4419.0
2024-06-07 14:50:00,517.25,517.28,516.74,517.13,2651.0,511.9676,511.9973,511.4628,511.8488,2651.0
2024-06-07 15:00:00,516.72,517.89,516.38,517.43,10295.0,511.443,512.6011,511.1065,512.1458,10295.0
2024-06-07 15:10:00,517.3,517.73,516.45,516.77,9082.0,512.0171,512.4427,511.1758,511.4925,9082.0
2024-06-07 15:20:00,516.51,516.95,516.04,516.92,4334.0,511.2352,511.6707,510.77,511.641,4334.0
2024-06-07 15:30:00,516.43,516.9,515.39,516.25,11716.0,511.156,511.6212,510.1266,510.9778,11716.0
2024-06-07 15:40:00,516.25,517.09,515.45,516.55,22434.0,510.9778,511.8092,510.186,511.2748,22434.0
2024-06-07 15:50:00,516.18,517.18,515.64,515.98,52612.0,510.9085,511.8983,510.3741,510.7106,52612.0
2024-06-10 09:30:00,517.66,522.59,516.64,520.56,32792.0,512.3734,517.2531,511.3638,515.2438,32792.0
2024-06-10 09:40:00,521.09,521.48,518.52,519.44,6591.0,515.7684,516.1544,513.2246,514.1352,6591.0
2024-06-10 09:50:00,519.95,520.03,518.31,518.31,4708.0,514.64,514.7192,513.0168,513.0168,4708.0
2024-06-10 10:00:00,518.68,520.95,518.65,520.95,7784.0,513.383,515.6298,513.3533,515.6298,7784.0
2024-06-10 10:10:00,520.99,521.14,520.48,520.57,3071.0,515.6694,515.8179,515.1646,515.2537,3071.0
2024-06-10 10:20:00,521.0,521.26,519.77,521.26,12634.0,515.6793,515.9367,514.4619,515.9367,12634.0
2024-06-10 10:30:00,521.2,521.25,520.36,520.86,2716.0,515.8773,515.9268,515.0459,515.5407,2716.0
2024-06-10 10:40:00,521.03,521.88,520.54,521.48,2179.0,515.709,516.5503,515.224,516.1544,2179.0
2024-06-10 10:50:00,522.04,522.17,521.21,521.32,1718.0,516.7087,516.8374,515.8872,515.996,1718.0
2024-06-10 11:00:00,521.32,521.9,520.81,521.36,3683.0,515.996,516.5701,515.4913,516.0356,3683.0
2024-06-10 11:10:00,521.11,522.1,521.11,522.1,992.0,515.7882,516.7681,515.7882,516.7681,992.0
2024-06-10 11:20:00,522.65,522.65,521.92,522.24,3932.0,517.3125,517.3125,516.5899,516.9067,3932.0
2024-06-10 11:30:00,522.42,522.88,521.87,522.59,5744.0,517.0848,517.5401,516.5404,517.2531,5744.0
2024-06-10 11:40:00,522.57,523.67,522.56,523.42,7956.0,517.2333,518.322,517.2234,518.0746,7956.0
2024-06-10 11:50:00,523.54,524.13,523.14,523.52,13037.0,518.1934,518.7774,517.7975,518.1736,13037.0
2024-06-10 12:00:00,523.27,523.55,522.93,522.93,7483.0,517.9261,518.2033,517.5896,517.5896,7483.0
2024-06-10 12:10:00,523.27,523.34,522.53,523.34,5223.0,517.9261,517.9954,517.1937,517.9954,5223.0
2024-06-10 12:20:00,523.16,523.32,522.58,522.58,3872.0,517.8173,517.9756,517.2432,517.2432,3872.0
2024-06-10 12:30:00,522.73,522.73,522.06,522.06,2026.0,517.3916,517.3916,516.7285,516.7285,2026.0
2024-06-10 12:40:00,522.18,522.18,521.31,522.01,6204.0,516.8473,516.8473,515.9862,516.679,6204.0
2024-06-10 12:50:00,521.92,523.06,521.85,522.97,6025.0,516.5899,517.7183,516.5206,517.6292,6025.0
2024-06-10 13:00:00,522.7,522.98,521.72,521.72,3080.0,517.362,517.6391,516.392,516.392,3080.0
2024-06-10 13:10:00,521.86,521.86,520.96,521.34,2051.0,516.5305,516.5305,515.6397,516.0158,2051.0
2024-06-10 13:20:00,521.55,522.07,520.62,520.62,3036.0,516.2237,516.7384,515.3032,515.3032,3036.0
2024-06-10 13:30:00,520.5,522.17,520.5,521.82,1736.0,515.1844,516.8374,515.1844,516.4909,1736.0
2024-06-10 13:40:00,522.17,523.33,521.99,523.29,1338.0,516.8374,517.9855,516.6592,517.9459,1338.0
2024-06-10 13:50:00,523.3,523.75,522.57,522.87,4066.0,517.9558,518.4012,517.2333,517.5302,4066.0
2024-06-10 14:00:00,522.71,523.57,522.71,523.23,8103.0,517.3719,518.2231,517.3719,517.8865,8103.0
2024-06-10 14:10:00,523.06,523.82,522.62,523.06,6572.0,517.7183,518.4705,517.2828,517.7183,6572.0
2024-06-10 14:20:00,523.23,523.9,522.88,523.07,3581.0,517.8865,518.5497,517.5401,517.7282,3581.0
2024-06-10 14:30:00,523.5,524.86,523.5,524.04,5801.0,518.1538,519.4999,518.1538,518.6883,5801.0
2024-06-10 14:40:00,524.26,524.67,523.88,524.37,2952.0,518.906,519.3118,518.5299,519.0149,2952.0
2024-06-10 14:50:00,524.63,524.86,524.22,524.43,3683.0,519.2722,519.4999,518.8664,519.0743,3683.0
2024-06-10 15:00:00,524.26,525.0,524.19,524.21,3259.0,518.906,519.6385,518.8367,518.8565,3259.0
2024-06-10 15:10:00,524.19,525.45,524.05,525.24,6213.0,518.8367,520.0839,518.6982,519.876,6213.0
2024-06-10 15:20:00,525.05,525.6,524.69,525.12,3007.0,519.688,520.2323,519.3316,519.7572,3007.0
2024-06-10 15:30:00,525.15,525.26,524.72,524.89,10571.0,519.7869,519.8958,519.3613,519.5296,10571.0
2024-06-10 15:40:00,525.0,525.63,524.84,524.86,10028.0,519.6385,520.262,519.4801,519.4999,10028.0
2024-06-10 15:50:00,524.84,526.08,524.76,526.07,42180.0,519.4801,520.7074,519.4009,520.6975,42180.0
2024-06-11 09:30:00,523.0,523.0,519.0,521.46,6380.0,517.6589,517.6589,513.6997,516.1346,6380.0
2024-06-11 09:40:00,520.86,521.26,520.09,520.89,2860.0,515.5407,515.9367,514.7786,515.5704,2860.0
2024-06-11 09:50:00,520.92,522.89,520.91,522.4,8349.0,515.6001,517.55,515.5902,517.065,8349.0
2024-06-11 10:00:00,522.05,522.06,519.83,521.14,8997.0,516.7186,516.7285,514.5213,515.8179,8997.0
2024-06-11 10:10:00,520.61,523.44,520.6,522.87,37727.0,515.2933,518.0944,515.2834,517.5302,37727.0
2024-06-11 10:20:00,522.02,523.66,522.0,523.33,6300.0,516.6889,518.3122,516.6691,517.9855,6300.0
2024-06-11 10:30:00,523.39,523.65,522.55,522.96,4609.0,518.0449,518.3023,517.2135,517.6193,4609.0
2024-06-11 10:40:00,523.35,523.8,522.26,522.76,8736.0,518.0053,518.4507,516.9264,517.4213,8736.0
2024-06-11 10:50:00,522.91,522.99,521.87,522.72,5670.0,517.5698,517.649,516.5404,517.3818,5670.0
2024-06-11 11:00:00,522.86,523.01,522.5,523.01,5776.0,517.5203,517.6688,517.164,517.6688,5776.0
2024-06-11 11:10:00,522.93,522.93,522.12,522.58,6002.0,517.5896,517.5896,516.7879,517.2432,6002.0
2024-06-11 11:20:00,522.27,522.42,522.27,522.38,873.0,516.9363,517.0848,516.9363,517.0452,873.0
2024-06-11 11:30:00,522.58,523.4,522.58,523.18,5893.0,517.2432,518.0548,517.2432,517.8371,5893.0
2024-06-11 11:40:00,523.04,523.51,522.47,523.29,11369.0,517.6985,518.1637,517.1343,517.9459,11369.0
2024-06-11 11:50:00,523.52,523.62,522.99,523.07,2244.0,518.1736,518.2726,517.649,517.7282,2244.0
2024-06-11 12:00:00,523.37,524.46,523.36,524.46,2350.0,518.0251,519.104,518.0152,519.104,2350.0
2024-06-11 12:10:00,523.89,524.06,523.01,523.26,5450.0,518.5398,518.7081,517.6688,517.9162,5450.0
2024-06-11 12:20:00,523.29,523.97,523.18,523.73,2249.0,517.9459,518.619,517.8371,518.3814,2249.0
2024-06-11 12:30:00,523.98,524.29,523.73,524.23,2708.0,518.6289,518.9357,518.3814,518.8763,2708.0
2024-06-11 12:40:00,524.02,524.2,522.78,522.78,4452.0,518.6685,518.8466,517.4411,517.4411,4452.0
2024-06-11 12:50:00,522.82,523.22,522.47,523.22,2073.0,517.4807,517.8766,517.1343,517.8766,2073.0
2024-06-11 13:00:00,522.9,524.04,522.76,523.68,4039.0,517.5599,518.6883,517.4213,518.3319,4039.0
2024-06-11 13:10:00,524.11,524.11,523.64,523.68,4249.0,518.7576,518.7576,518.2924,518.3319,4249.0
2024-06-11 13:20:00,523.68,523.68,522.52,522.52,4530.0,518.3319,518.3319,517.1838,517.1838,4530.0
2024-06-11 13:30:00,522.94,523.97,522.94,523.74,2502.0,517.5995,518.619,517.5995,518.3913,2502.0
2024-06-11 13:40:00,523.86,524.03,523.56,523.59,2606.0,518.5101,518.6784,518.2132,518.2429,2606.0
2024-06-11 13:50:00,523.58,523.94,523.39,523.85,2134.0,518.233,518.5893,518.0449,518.5002,2134.0
2024-06-11 14:00:00,523.68,524.16,523.37,523.37,4357.0,518.3319,518.807,518.0251,518.0251,4357.0
2024-06-11 14:10:00,523.79,524.34,523.7,524.13,3991.0,518.4408,518.9852,518.3517,518.7774,3991.0
2024-06-11 14:20:00,523.95,524.1,523.76,523.99,2374.0,518.5992,518.7477,518.4111,518.6388,2374.0
2024-06-11 14:30:00,524.15,524.51,523.23,523.4,5274.0,518.7971,519.1535,517.8865,518.0548,5274.0
2024-06-11 14:40:00,523.59,524.14,523.4,523.63,5334.0,518.2429,518.7872,518.0548,518.2825,5334.0
2024-06-11 14:50:00,523.57,524.18,523.01,523.13,5858.0,518.2231,518.8268,517.6688,517.7876,5858.0
2024-06-11 15:00:00,523.38,523.66,523.03,523.06,2434.0,518.035,518.3122,517.6886,517.7183,2434.0
2024-06-11 15:10:00,523.09,523.1,521.92,521.96,1375.0,517.748,517.7579,516.5899,516.6295,1375.0
2024-06-11 15:20:00,521.95,522.22,521.73,521.73,2429.0,516.6196,516.8869,516.4019,516.4019,2429.0
2024-06-11 15:30:00,521.71,522.5,521.68,522.2,4720.0,516.3821,517.164,516.3524,516.8671,4720.0
2024-06-11 15:40:00,522.22,522.67,522.13,522.14,10073.0,516.8869,517.3323,516.7978,516.8077,10073.0
2024-06-11 15:50:00,522.1,523.85,522.07,522.81,24165.0,516.7681,518.5002,516.7384,517.4708,24165.0
2024-06-12 09:30:00,529.11,534.76,528.55,534.76,16420.0,523.7065,529.2988,523.1522,529.2988,16420.0
2024-06-12 09:40:00,534.23,539.35,534.22,539.0,29813.0,528.7742,533.8419,528.7643,533.4955,29813.0
2024-06-12 09:50:00,538.78,539.18,535.54,536.31,11228.0,533.2777,533.6737,530.0708,530.833,11228.0
2024-06-12 10:00:00,535.5,537.7,535.02,536.46,11063.0,530.0312,532.2088,529.5561,530.9814,11063.0
2024-06-12 10:10:00,536.4,538.83,536.4,538.36,25822.0,530.922,533.3272,530.922,532.862,25822.0
2024-06-12 10:20:00,538.4,538.95,537.37,537.58,6405.0,532.9016,533.446,531.8821,532.09,6405.0
2024-06-12 10:30:00,537.5,537.51,536.1,536.1,4106.0,532.0108,532.0207,530.6251,530.6251,4106.0
2024-06-12 10:40:00,536.1,536.89,535.34,536.87,11114.0,530.6251,531.407,529.8729,531.3872,11114.0
2024-06-12 10:50:00,536.56,536.85,535.74,536.31,6917.0,531.0804,531.3674,530.2688,530.833,6917.0
2024-06-12 11:00:00,535.97,536.28,535.04,536.22,5223.0,530.4964,530.8033,529.5759,530.7439,5223.0
2024-06-12 11:10:00,536.27,536.27,534.54,534.97,13810.0,530.7934,530.7934,529.081,529.5066,13810.0
2024-06-12 11:20:00,535.23,535.27,534.03,534.24,12044.0,529.764,529.8036,528.5762,528.7841,12044.0
2024-06-12 11:30:00,533.95,533.95,531.29,531.89,10079.0,528.4971,528.4971,525.8642,526.4581,10079.0
2024-06-12 11:40:00,531.89,532.46,531.76,531.94,3774.0,526.4581,527.0223,526.3294,526.5076,3774.0
2024-06-12 11:50:00,531.94,534.56,531.94,533.99,4573.0,526.5076,529.1008,526.5076,528.5367,4573.0
2024-06-12 12:00:00,533.63,535.02,533.63,534.74,803.0,528.1803,529.5561,528.1803,529.279,803.0
2024-06-12 12:10:00,534.71,534.71,533.91,534.24,2100.0,529.2493,529.2493,528.4575,528.7841,2100.0
2024-06-12 12:20:00,534.02,535.4,534.02,534.83,7505.0,528.5664,529.9323,528.5664,529.3681,7505.0
2024-06-12 12:30:00,534.53,534.93,533.92,534.31,4912.0,529.0711,529.4671,528.4674,528.8534,4912.0
2024-06-12 12:40:00,534.33,534.33,533.74,533.82,1148.0,528.8732,528.8732,528.2892,528.3684,1148.0
2024-06-12 12:50:00,533.56,534.51,533.38,534.51,2753.0,528.111,529.0513,527.9329,529.0513,2753.0
2024-06-12 13:00:00,534.23,534.29,533.67,533.69,2415.0,528.7742,528.8336,528.2199,528.2397,2415.0
2024-06-12 13:10:00,533.61,534.65,533.25,534.65,8480.0,528.1605,529.1899,527.8042,529.1899,8480.0
2024-06-12 13:20:00,534.44,534.95,533.98,533.98,2602.0,528.9821,529.4869,528.5268,528.5268,2602.0
2024-06-12 13:30:00,533.36,533.55,532.91,533.55,2512.0,527.9131,528.1012,527.4677,528.1012,2512.0
2024-06-12 13:40:00,533.5,533.66,532.63,532.77,2800.0,528.0517,528.21,527.1905,527.3291,2800.0
2024-06-12 13:50:00,532.52,533.13,532.48,533.0,3832.0,527.0817,527.6854,527.0421,527.5568,3832.0
2024-06-12 14:00:00,532.86,532.86,528.24,530.96,14097.0,527.4182,527.4182,522.8454,525.5376,14097.0
2024-06-12 14:10:00,532.02,532.92,530.2,532.92,8663.0,526.5868,527.4776,524.7854,527.4776,8663.0
2024-06-12 14:20:00,532.49,533.57,532.49,533.57,1791.0,527.052,528.1209,527.052,528.1209,1791.0
2024-06-12 14:30:00,533.58,535.43,533.14,535.05,13186.0,528.1308,529.962,527.6953,529.5858,13186.0
2024-06-12 14:40:00,534.62,534.91,532.93,533.52,10041.0,529.1602,529.4473,527.4875,528.0715,10041.0
2024-06-12 14:50:00,533.38,535.06,533.29,534.73,4009.0,527.9329,529.5957,527.8438,529.2691,4009.0
2024-06-12 15:00:00,535.04,535.42,534.1,534.42,4161.0,529.5759,529.9521,528.6455,528.9623,4161.0
2024-06-12 15:10:00,535.09,535.16,534.17,535.05,2182.0,529.6254,529.6947,528.7148,529.5858,2182.0
2024-06-12 15:20:00,535.01,535.02,532.02,532.84,7811.0,529.5462,529.5561,526.5868,527.3984,7811.0
2024-06-12 15:30:00,532.51,533.25,532.04,532.86,5534.0,527.0718,527.8042,526.6066,527.4182,5534.0
2024-06-12 15:40:00,531.96,533.46,531.54,533.04,5728.0,526.5274,528.0121,526.1117,527.5964,5728.0
2024-06-12 15:50:00,532.96,534.05,532.83,533.52,23339.0,527.5172,528.596,527.3885,528.0715,23339.0
2024-06-13 09:30:00,530.05,530.05,526.07,526.33,9953.0,524.6369,524.6369,520.6975,520.9549,9953.0
2024-06-13 09:40:00,526.99,528.78,525.32,527.93,44438.0,521.6081,523.3799,519.9552,522.5385,44438.0
2024-06-13 09:50:00,528.37,528.37,525.26,526.2,6548.0,522.9741,522.9741,519.8958,520.8262,6548.0
2024-06-13 10:00:00,526.21,526.82,523.82,524.7,15802.0,520.8361,521.4399,518.4705,519.3415,15802.0
2024-06-13 10:10:00,524.05,525.02,523.01,524.08,8939.0,518.6982,519.6583,517.6688,518.7279,8939.0
2024-06-13 10:20:00,524.56,526.2,524.0,525.07,3307.0,519.203,520.8262,518.6487,519.7078,3307.0
2024-06-13 10:30:00,524.78,525.65,523.21,525.65,4670.0,519.4207,520.2818,517.8667,520.2818,4670.0
2024-06-13 10:40:00,525.33,525.95,524.42,524.6,4164.0,519.9651,520.5788,519.0644,519.2426,4164.0
2024-06-13 10:50:00,524.34,525.92,524.34,525.92,4564.0,518.9852,520.5491,518.9852,520.5491,4564.0
2024-06-13 11:00:00,525.8,526.1,525.49,526.1,5069.0,520.4303,520.7272,520.1235,520.7272,5069.0
2024-06-13 11:10:00,526.1,526.39,524.64,525.14,11314.0,520.7272,521.0143,519.2821,519.777,11314.0
2024-06-13 11:20:00,524.88,527.2,524.45,526.79,6020.0,519.5197,521.816,519.0941,521.4102,6020.0
2024-06-13 11:30:00,526.72,527.96,524.61,525.57,5809.0,521.3409,522.5682,519.2524,520.2026,5809.0
2024-06-13 11:40:00,524.79,525.25,524.62,524.97,700.0,519.4306,519.8859,519.2623,519.6088,700.0
2024-06-13 11:50:00,525.06,525.76,525.01,525.22,2714.0,519.6979,520.3907,519.6484,519.8562,2714.0
2024-06-13 12:00:00,525.18,525.26,524.1,524.62,1726.0,519.8166,519.8958,518.7477,519.2623,1726.0
2024-06-13 12:10:00,524.71,524.88,523.04,523.5,5195.0,519.3514,519.5197,517.6985,518.1538,5195.0
2024-06-13 12:20:00,523.09,523.54,523.03,523.08,3949.0,517.748,518.1934,517.6886,517.7381,3949.0
2024-06-13 12:30:00,523.41,524.09,523.34,523.82,8523.0,518.0647,518.7378,517.9954,518.4705,8523.0
2024-06-13 12:40:00,523.95,523.99,523.42,523.42,2809.0,518.5992,518.6388,518.0746,518.0746,2809.0
2024-06-13 12:50:00,523.29,524.54,523.29,524.49,11197.0,517.9459,519.1832,517.9459,519.1337,11197.0
2024-06-13 13:00:00,524.52,525.11,524.32,525.11,18998.0,519.1634,519.7473,518.9654,519.7473,18998.0
2024-06-13 13:10:00,525.1,525.1,524.53,524.69,5985.0,519.7374,519.7374,519.1733,519.3316,5985.0
2024-06-13 13:20:00,524.9,525.06,524.4,524.4,2075.0,519.5395,519.6979,519.0446,519.0446,2075.0
2024-06-13 13:30:00,524.55,524.55,523.85,523.85,501.0,519.1931,519.1931,518.5002,518.5002,501.0
2024-06-13 13:40:00,523.9,524.07,523.19,523.2,3528.0,518.5497,518.718,517.847,517.8568,3528.0
2024-06-13 13:50:00,523.32,523.86,523.03,523.67,21203.0,517.9756,518.5101,517.6886,518.322,21203.0
2024-06-13 14:00:00,523.48,524.71,523.03,524.71,4522.0,518.134,519.3514,517.6886,519.3514,4522.0
2024-06-13 14:10:00,524.73,524.73,523.94,523.94,11334.0,519.3712,519.3712,518.5893,518.5893,11334.0
2024-06-13 14:20:00,524.25,524.75,524.24,524.75,2371.0,518.8961,519.391,518.8862,519.391,2371.0
2024-06-13 14:30:00,524.9,525.31,524.7,525.04,2340.0,519.5395,519.9453,519.3415,519.6781,2340.0
2024-06-13 14:40:00,525.09,525.9,525.09,525.09,6201.0,519.7275,520.5293,519.7275,519.7275,6201.0
2024-06-13 14:50:00,525.01,525.71,524.99,525.64,3972.0,519.6484,520.3412,519.6286,520.2719,3972.0
2024-06-13 15:00:00,525.7,526.63,525.55,526.63,14148.0,520.3313,521.2518,520.1829,521.2518,14148.0
2024-06-13 15:10:00,526.64,527.26,525.78,526.32,12779.0,521.2617,521.8754,520.4105,520.945,12779.0
2024-06-13 15:20:00,526.32,528.08,526.29,527.39,4685.0,520.945,522.687,520.9153,522.0041,4685.0
2024-06-13 15:30:00,527.12,527.57,526.72,527.56,8787.0,521.7368,522.1822,521.3409,522.1723,8787.0
2024-06-13 15:40:00,527.5,528.32,527.16,528.06,9242.0,522.1129,522.9246,521.7764,522.6672,9242.0
2024-06-13 15:50:00,527.91,529.65,527.59,528.75,28260.0,522.5187,524.241,522.202,523.3502,28260.0
2024-06-14 09:30:00,513.25,517.34,505.87,508.03,34645.0,508.0085,512.0567,500.7038,502.8418,34645.0
2024-06-14 09:40:00,507.7,510.35,504.7,505.45,46088.0,502.5151,505.1381,499.5458,500.2881,46088.0
2024-06-14 09:50:00,504.98,505.92,502.08,502.08,24145.0,499.8229,500.7533,496.9525,496.9525,24145.0
2024-06-14 10:00:00,502.01,503.1,500.31,502.0,22276.0,496.8833,497.9621,495.2006,496.8734,22276.0
2024-06-14 10:10:00,501.48,501.65,498.04,498.5,13780.0,496.3587,496.5269,492.9538,493.4091,13780.0
2024-06-14 10:20:00,497.27,498.29,496.17,496.92,27310.0,492.1917,493.2012,491.1029,491.8452,27310.0
2024-06-14 10:30:00,497.13,498.78,496.18,497.38,18862.0,492.0531,493.6862,491.1128,492.3005,18862.0
2024-06-14 10:40:00,496.87,497.59,495.31,496.48,10403.0,491.7957,492.5084,490.2517,491.4097,10403.0
2024-06-14 10:50:00,496.41,500.0,496.35,500.0,9507.0,491.3404,494.8938,491.2811,494.8938,9507.0
2024-06-14 11:00:00,498.92,499.2,497.19,497.56,6979.0,493.8248,494.1019,492.1125,492.4787,6979.0
2024-06-14 11:10:00,497.54,498.67,496.61,496.86,16172.0,492.4589,493.5774,491.5384,491.7858,16172.0
2024-06-14 11:20:00,496.38,498.01,495.34,495.87,35082.0,491.3107,492.9241,490.2814,490.806,35082.0
2024-06-14 11:30:00,496.46,497.04,495.69,496.66,17129.0,491.3899,491.964,490.6278,491.5879,17129.0
2024-06-14 11:40:00,496.67,496.94,495.21,495.5,20036.0,491.5978,491.865,490.1527,490.4397,20036.0
2024-06-14 11:50:00,495.63,495.94,493.23,494.9,53324.0,490.5684,490.8752,488.1929,489.8459,53324.0
2024-06-14 12:00:00,494.9,495.56,493.25,494.38,22277.0,489.8459,490.4991,488.2127,489.3312,22277.0
2024-06-14 12:10:00,494.37,496.73,494.37,494.42,28240.0,489.3213,491.6572,489.3213,489.3708,28240.0
2024-06-14 12:20:00,494.86,495.37,494.39,494.84,5615.0,489.8063,490.3111,489.3411,489.7865,5615.0
2024-06-14 12:30:00,494.6,496.13,494.6,495.96,13702.0,489.5489,491.0633,489.5489,490.895,13702.0
2024-06-14 12:40:00,495.75,497.92,495.51,497.53,20499.0,490.6872,492.835,490.4496,492.449,20499.0
2024-06-14 12:50:00,497.85,500.06,497.66,499.78,7292.0,492.7657,494.9532,492.5777,494.676,7292.0
2024-06-14 13:00:00,499.88,500.09,499.25,500.08,5014.0,494.775,494.9829,494.1514,494.973,5014.0
2024-06-14 13:10:00,499.9,500.51,499.39,499.4,7359.0,494.7948,495.3986,494.29,494.2999,7359.0
2024-06-14 13:20:00,499.55,500.43,499.28,499.48,5394.0,494.4484,495.3194,494.1811,494.3791,5394.0
2024-06-14 13:30:00,499.93,500.94,499.67,500.51,12070.0,494.8245,495.8242,494.5671,495.3986,12070.0
2024-06-14 13:40:00,500.51,500.51,499.21,500.16,4541.0,495.3986,495.3986,494.1118,495.0521,4541.0
2024-06-14 13:50:00,499.6,499.6,497.91,498.78,7066.0,494.4979,494.4979,492.8251,493.6862,7066.0
2024-06-14 14:00:00,499.16,500.4,498.84,499.3,13531.0,494.0624,495.2897,493.7456,494.2009,13531.0
2024-06-14 14:10:00,499.31,500.0,498.84,499.5,3991.0,494.2108,494.8938,493.7456,494.3989,3991.0
2024-06-14 14:20:00,499.51,499.86,498.56,499.86,10390.0,494.4088,494.7552,493.4685,494.7552,10390.0
2024-06-14 14:30:00,499.64,500.03,499.11,500.01,5009.0,494.5375,494.9235,494.0129,494.9037,5009.0
2024-06-14 14:40:00,499.8,500.21,499.03,500.17,15924.0,494.6958,495.1016,493.9337,495.062,15924.0
2024-06-14 14:50:00,499.95,500.68,499.69,500.11,7163.0,494.8443,495.5668,494.5869,495.0027,7163.0
2024-06-14 15:00:00,500.06,500.35,499.85,500.35,2572.0,494.9532,495.2402,494.7453,495.2402,2572.0
2024-06-14 15:10:00,500.35,501.0,499.79,500.53,18284.0,495.2402,495.8836,494.6859,495.4184,18284.0
2024-06-14 15:20:00,500.53,501.76,500.06,500.99,13239.0,495.4184,496.6358,494.9532,495.8737,13239.0
2024-06-14 15:30:00,501.25,501.26,500.2,500.23,13611.0,496.131,496.1409,495.0917,495.1214,13611.0
2024-06-14 15:40:00,500.31,501.15,499.95,501.03,19751.0,495.2006,496.032,494.8443,495.9133,19751.0
2024-06-14 15:50:00,500.63,503.3,499.98,503.28,82967.0,495.5173,498.1601,494.874,498.1403,82967.0
2024-06-17 09:30:00,499.49,502.0,492.71,500.48,51301.0,494.389,496.8734,487.6782,495.3689,51301.0
2024-06-17 09:40:00,500.04,500.68,497.23,497.6,14071.0,494.9334,495.5668,492.1521,492.5183,14071.0
2024-06-17 09:50:00,497.6,501.73,497.6,500.8,25138.0,492.5183,496.6061,492.5183,495.6856,25138.0
2024-06-17 10:00:00,500.29,503.8,500.29,503.2,16793.0,495.1808,498.655,495.1808,498.0611,16793.0
2024-06-17 10:10:00,503.53,504.08,501.87,503.72,12353.0,498.3877,498.9321,496.7447,498.5758,12353.0
2024-06-17 10:20:00,503.47,503.47,501.39,502.13,14358.0,498.3283,498.3283,496.2696,497.002,14358.0
2024-06-17 10:30:00,502.11,503.53,501.59,502.0,8561.0,496.9822,498.3877,496.4675,496.8734,8561.0
2024-06-17 10:40:00,502.07,503.68,501.95,503.37,8797.0,496.9426,498.5362,496.8239,498.2294,8797.0
2024-06-17 10:50:00,503.43,505.11,503.43,503.96,14101.0,498.2887,499.9516,498.2887,498.8133,14101.0
2024-06-17 11:00:00,504.14,504.93,504.09,504.93,7205.0,498.9915,499.7734,498.942,499.7734,7205.0
2024-06-17 11:10:00,504.97,505.36,504.7,504.71,5843.0,499.813,500.199,499.5458,499.5557,5843.0
2024-06-17 11:20:00,504.91,506.05,504.91,505.47,18073.0,499.7536,500.882,499.7536,500.3079,18073.0
2024-06-17 11:30:00,505.58,505.58,504.55,504.64,6606.0,500.4168,500.4168,499.3973,499.4864,6606.0
2024-06-17 11:40:00,504.55,505.0,504.03,504.27,9281.0,499.3973,499.8427,498.8826,499.1202,9281.0
2024-06-17 11:50:00,504.38,506.0,504.14,505.88,6352.0,499.229,500.8325,498.9915,500.7137,6352.0
2024-06-17 12:00:00,505.84,506.31,505.69,506.23,5713.0,500.6741,501.1393,500.5257,501.0602,5713.0
2024-06-17 12:10:00,505.9,507.23,505.85,507.23,9765.0,500.7335,502.0499,500.684,502.0499,9765.0
2024-06-17 12:20:00,507.28,508.0,507.18,507.95,13985.0,502.0994,502.8121,502.0005,502.7626,13985.0
2024-06-17 12:30:00,507.52,507.52,506.63,506.63,3511.0,502.337,502.337,501.4561,501.4561,3511.0
2024-06-17 12:40:00,506.64,506.91,505.87,505.87,7714.0,501.466,501.7332,500.7038,500.7038,7714.0
2024-06-17 12:50:00,506.06,506.98,506.06,506.73,5609.0,500.8919,501.8025,500.8919,501.555,5609.0
2024-06-17 13:00:00,506.9,507.6,506.8,507.6,5792.0,501.7233,502.4162,501.6243,502.4162,5792.0
2024-06-17 13:10:00,507.37,508.0,507.23,507.69,5359.0,502.1885,502.8121,502.0499,502.5052,5359.0
2024-06-17 13:20:00,507.43,507.8,507.07,507.62,6745.0,502.2479,502.6141,501.8916,502.436,6745.0
2024-06-17 13:30:00,507.53,508.59,507.53,508.52,6688.0,502.3469,503.3961,502.3469,503.3268,6688.0
2024-06-17 13:40:00,508.3,508.82,507.92,507.93,8959.0,503.109,503.6237,502.7329,502.7428,8959.0
2024-06-17 13:50:00,508.15,508.26,507.06,507.4,6216.0,502.9605,503.0694,501.8817,502.2182,6216.0
2024-06-17 14:00:00,507.76,508.85,507.48,508.85,10008.0,502.5745,503.6534,502.2974,503.6534,10008.0
2024-06-17 14:10:00,508.67,508.99,507.47,507.69,12648.0,503.4752,503.792,502.2875,502.5052,12648.0
2024-06-17 14:20:00,507.69,508.48,507.4,508.48,6570.0,502.5052,503.2872,502.2182,503.2872,6570.0
2024-06-17 14:30:00,508.08,508.66,508.06,508.56,6097.0,502.8913,503.4653,502.8715,503.3664,6097.0
2024-06-17 14:40:00,508.38,508.72,507.53,507.83,9676.0,503.1882,503.5247,502.3469,502.6438,9676.0
2024-06-17 14:50:00,507.43,507.87,507.39,507.76,10788.0,502.2479,502.6834,502.2083,502.5745,10788.0
2024-06-17 15:00:00,507.45,508.12,507.41,508.0,8721.0,502.2677,502.9309,502.2281,502.8121,8721.0
2024-06-17 15:10:00,508.12,509.05,508.12,508.76,9944.0,502.9309,503.8514,502.9309,503.5643,9944.0
2024-06-17 15:20:00,508.65,509.4,508.4,508.98,11494.0,503.4554,504.1978,503.208,503.7821,11494.0
2024-06-17 15:30:00,508.74,509.0,507.39,507.79,19618.0,503.5445,503.8019,502.2083,502.6042,19618.0
2024-06-17 15:40:00,507.8,507.99,507.08,507.14,23497.0,502.6141,502.8022,501.9015,501.9609,23497.0
2024-06-17 15:50:00,507.14,507.53,505.55,506.29,57333.0,501.9609,502.3469,500.3871,501.1195,57333.0
2024-06-18 09:30:00,507.59,511.61,505.46,509.97,9040.0,502.4063,506.3852,500.298,504.762,9040.0
2024-06-18 09:40:00,510.05,510.14,509.0,509.0,1105.0,504.8411,504.9302,503.8019,503.8019,1105.0
2024-06-18 09:50:00,507.54,509.13,507.21,507.21,3394.0,502.3568,503.9305,502.0301,502.0301,3394.0
2024-06-18 10:00:00,507.71,508.37,506.03,508.37,4000.0,502.525,503.1783,500.8622,503.1783,4000.0
2024-06-18 10:10:00,508.37,509.33,508.37,508.75,2905.0,503.1783,504.1285,503.1783,503.5544,2905.0
2024-06-18 10:20:00,508.57,509.51,508.06,508.06,4194.0,503.3763,504.3067,502.8715,502.8715,4194.0
2024-06-18 10:30:00,508.12,509.09,507.37,507.38,2073.0,502.9309,503.8909,502.1885,502.1984,2073.0
2024-06-18 10:40:00,507.33,508.46,507.33,508.07,1883.0,502.1489,503.2674,502.1489,502.8814,1883.0
2024-06-18 10:50:00,507.98,508.49,507.69,507.88,10274.0,502.7923,503.2971,502.5052,502.6933,10274.0
2024-06-18 11:00:00,507.89,508.36,507.42,507.62,3024.0,502.7032,503.1684,502.238,502.436,3024.0
2024-06-18 11:10:00,507.51,507.67,507.35,507.38,2000.0,502.3271,502.4854,502.1687,502.1984,2000.0
2024-06-18 11:20:00,507.37,508.26,507.36,508.18,12834.0,502.1885,503.0694,502.1786,502.9902,12834.0
2024-06-18 11:30:00,508.03,508.69,507.71,507.91,10817.0,502.8418,503.495,502.525,502.723,10817.0
2024-06-18 11:40:00,507.6,507.7,506.92,507.7,2296.0,502.4162,502.5151,501.7431,502.5151,2296.0
2024-06-18 11:50:00,507.63,508.02,507.44,507.94,4452.0,502.4459,502.8319,502.2578,502.7527,4452.0
2024-06-18 12:00:00,508.04,508.08,507.7,507.89,3877.0,502.8517,502.8913,502.5151,502.7032,3877.0
2024-06-18 12:10:00,507.94,508.21,507.72,508.06,4431.0,502.7527,503.0199,502.5349,502.8715,4431.0
2024-06-18 12:20:00,507.97,508.06,507.7,508.04,3243.0,502.7824,502.8715,502.5151,502.8517,3243.0
2024-06-18 12:30:00,507.82,508.35,507.56,507.59,12227.0,502.6339,503.1585,502.3766,502.4063,12227.0
2024-06-18 12:40:00,507.78,509.0,507.67,507.88,54615.0,502.5943,503.8019,502.4854,502.6933,54615.0
2024-06-18 12:50:00,507.75,508.08,507.67,507.73,4311.0,502.5646,502.8913,502.4854,502.5448,4311.0
2024-06-18 13:00:00,507.86,507.94,506.48,507.09,9922.0,502.6735,502.7527,501.3076,501.9114,9922.0
2024-06-18 13:10:00,507.01,507.12,506.87,507.01,2085.0,501.8322,501.9411,501.6936,501.8322,2085.0
2024-06-18 13:20:00,507.23,507.41,506.95,507.02,6265.0,502.0499,502.2281,501.7728,501.8421,6265.0
2024-06-18 13:30:00,507.06,508.2,506.99,508.2,3140.0,501.8817,503.01,501.8124,503.01,3140.0
2024-06-18 13:40:00,507.99,508.31,507.83,508.21,2685.0,502.8022,503.1189,502.6438,503.0199,2685.0
2024-06-18 13:50:00,508.21,508.28,507.79,507.88,3256.0,503.0199,503.0892,502.6042,502.6933,3256.0
2024-06-18 14:00:00,507.77,508.38,507.14,508.38,3372.0,502.5844,503.1882,501.9609,503.1882,3372.0
2024-06-18 14:10:00,508.35,508.41,507.62,507.62,3528.0,503.1585,503.2179,502.436,502.436,3528.0
2024-06-18 14:20:00,507.52,508.49,507.52,508.33,7881.0,502.337,503.2971,502.337,503.1387,7881.0
2024-06-18 14:30:00,508.5,508.53,508.06,508.24,1848.0,503.307,503.3367,502.8715,503.0496,1848.0
2024-06-18 14:40:00,508.24,509.0,508.1,508.76,7843.0,503.0496,503.8019,502.9111,503.5643,7843.0
2024-06-18 14:50:00,508.91,509.04,508.54,508.91,3420.0,503.7128,503.8415,503.3466,503.7128,3420.0
2024-06-18 15:00:00,508.66,508.86,508.4,508.43,4105.0,503.4653,503.6633,503.208,503.2377,4105.0
2024-06-18 15:10:00,508.44,508.69,508.43,508.61,2592.0,503.2476,503.495,503.2377,503.4158,2592.0
2024-06-18 15:20:00,508.62,508.78,508.14,508.15,4819.0,503.4257,503.5841,502.9506,502.9605,4819.0
2024-06-18 15:30:00,508.34,508.71,508.24,508.64,9493.0,503.1486,503.5148,503.0496,503.4455,9493.0
2024-06-18 15:40:00,508.68,509.14,507.72,507.72,14722.0,503.4851,503.9404,502.5349,502.5349,14722.0
2024-06-18 15:50:00,507.83,508.35,506.45,507.04,36854.0,502.6438,503.1585,501.2779,501.8619,36854.0
2024-06-20 09:30:00,505.29,508.37,501.55,507.51,24474.0,500.1298,503.1783,496.4279,502.3271,24474.0
2024-06-20 09:40:00,509.2,509.7,507.81,508.01,3978.0,503.9998,504.4947,502.624,502.822,3978.0
2024-06-20 09:50:00,507.87,508.0,506.39,506.39,1688.0,502.6834,502.8121,501.2185,501.2185,1688.0
2024-06-20 10:00:00,506.97,509.04,506.95,509.04,2191.0,501.7926,503.8415,501.7728,503.8415,2191.0
2024-06-20 10:10:00,509.04,509.04,507.9,508.46,5249.0,503.8415,503.8415,502.7131,503.2674,5249.0
2024-06-20 10:20:00,508.54,509.41,507.94,509.41,2910.0,503.3466,504.2077,502.7527,504.2077,2910.0
2024-06-20 10:30:00,508.88,509.4,508.41,508.79,6270.0,503.6831,504.1978,503.2179,503.594,6270.0
2024-06-20 10:40:00,508.42,508.55,507.23,507.71,3000.0,503.2278,503.3565,502.0499,502.525,3000.0
2024-06-20 10:50:00,508.21,508.21,507.38,507.85,2780.0,503.0199,503.0199,502.1984,502.6636,2780.0
2024-06-20 11:00:00,507.41,507.46,507.07,507.42,1301.0,502.2281,502.2776,501.8916,502.238,1301.0
2024-06-20 11:10:00,507.22,508.15,507.11,508.0,4076.0,502.04,502.9605,501.9312,502.8121,4076.0
2024-06-20 11:20:00,507.75,507.86,506.37,507.06,4116.0,502.5646,502.6735,501.1987,501.8817,4116.0
2024-06-20 11:30:00,506.86,507.48,506.85,506.95,5031.0,501.6837,502.2974,501.6738,501.7728,5031.0
2024-06-20 11:40:00,507.06,507.27,506.65,506.65,7114.0,501.8817,502.0895,501.4759,501.4759,7114.0
2024-06-20 11:50:00,506.83,507.61,506.82,507.21,4505.0,501.654,502.4261,501.6441,502.0301,4505.0
2024-06-20 12:00:00,507.39,507.9,507.39,507.82,2698.0,502.2083,502.7131,502.2083,502.6339,2698.0
2024-06-20 12:10:00,507.95,508.28,507.9,508.28,736.0,502.7626,503.0892,502.7131,503.0892,736.0
2024-06-20 12:20:00,508.28,508.52,507.47,507.47,3347.0,503.0892,503.3268,502.2875,502.2875,3347.0
2024-06-20 12:30:00,507.21,507.73,506.47,507.73,9902.0,502.0301,502.5448,501.2977,502.5448,9902.0
2024-06-20 12:40:00,507.56,507.95,507.01,507.25,4301.0,502.3766,502.7626,501.8322,502.0697,4301.0
2024-06-20 12:50:00,507.25,507.4,506.01,506.34,8862.0,502.0697,502.2182,500.8424,501.169,8862.0
2024-06-20 13:00:00,506.36,506.37,505.62,505.77,1944.0,501.1888,501.1987,500.4564,500.6049,1944.0
2024-06-20 13:10:00,506.13,506.71,506.13,506.32,3075.0,500.9612,501.5353,500.9612,501.1492,3075.0
2024-06-20 13:20:00,506.28,506.53,505.51,505.96,2412.0,501.1096,501.3571,500.3475,500.7929,2412.0
2024-06-20 13:30:00,505.8,506.04,504.86,504.91,3733.0,500.6345,500.8721,499.7041,499.7536,3733.0
2024-06-20 13:40:00,505.42,506.17,505.15,506.17,2569.0,500.2584,501.0008,499.9912,501.0008,2569.0
2024-06-20 13:50:00,505.83,507.1,505.83,506.85,3751.0,500.6642,501.9213,500.6642,501.6738,3751.0
2024-06-20 14:00:00,507.6,507.6,506.74,506.74,10079.0,502.4162,502.4162,501.5649,501.5649,10079.0
2024-06-20 14:10:00,506.55,507.42,506.27,507.11,3841.0,501.3769,502.238,501.0997,501.9312,3841.0
2024-06-20 14:20:00,507.16,508.19,506.46,508.19,2392.0,501.9807,503.0001,501.2878,503.0001,2392.0
2024-06-20 14:30:00,508.04,508.04,506.68,506.68,9769.0,502.8517,502.8517,501.5056,501.5056,9769.0
2024-06-20 14:40:00,506.88,506.88,506.32,506.79,3577.0,501.7035,501.7035,501.1492,501.6144,3577.0
2024-06-20 14:50:00,507.0,508.04,507.0,507.45,3757.0,501.8223,502.8517,501.8223,502.2677,3757.0
2024-06-20 15:00:00,507.68,507.68,506.45,506.46,2926.0,502.4953,502.4953,501.2779,501.2878,2926.0
2024-06-20 15:10:00,506.61,507.39,506.37,506.93,4712.0,501.4363,502.2083,501.1987,501.753,4712.0
2024-06-20 15:20:00,506.91,508.4,506.88,508.34,9204.0,501.7332,503.208,501.7035,503.1486,9204.0
2024-06-20 15:30:00,508.09,508.63,507.46,508.2,6744.0,502.9012,503.4356,502.2776,503.01,6744.0
2024-06-20 15:40:00,508.46,509.27,508.19,508.65,9982.0,503.2674,504.0691,503.0001,503.4554,9982.0
2024-06-20 15:50:00,508.44,509.63,507.79,508.02,29338.0,503.2476,504.4254,502.6042,502.8319,29338.0
2024-06-21 09:30:00,508.9,508.92,502.91,502.91,78518.0,503.7029,503.7227,497.7741,497.7741,78518.0
2024-06-21 09:40:00,502.26,502.95,499.0,502.13,9857.0,497.1307,497.8137,493.904,497.002,9857.0
2024-06-21 09:50:00,502.34,503.72,501.36,503.33,4230.0,497.2099,498.5758,496.2399,498.1898,4230.0
2024-06-21 10:00:00,503.62,504.18,503.2,504.18,2154.0,498.4768,499.0311,498.0611,499.0311,2154.0
2024-06-21 10:10:00,503.88,504.75,503.62,504.67,5504.0,498.7342,499.5953,498.4768,499.5161,5504.0
2024-06-21 10:20:00,504.76,505.62,504.44,504.44,3531.0,499.6052,500.4564,499.2884,499.2884,3531.0
2024-06-21 10:30:00,504.37,504.37,503.12,503.63,8178.0,499.2191,499.2191,497.9819,498.4867,8178.0
2024-06-21 10:40:00,503.75,504.69,503.49,504.69,3004.0,498.6055,499.5359,498.3481,499.5359,3004.0
2024-06-21 10:50:00,505.14,505.93,504.98,505.93,2766.0,499.9813,500.7632,499.8229,500.7632,2766.0
2024-06-21 11:00:00,505.48,505.78,505.08,505.08,3308.0,500.3178,500.6148,499.9219,499.9219,3308.0
2024-06-21 11:10:00,505.12,505.43,504.73,505.29,5438.0,499.9615,500.2683,499.5755,500.1298,5438.0
2024-06-21 11:20:00,505.0,505.2,504.82,504.84,2264.0,499.8427,500.0407,499.6646,499.6843,2264.0
2024-06-21 11:30:00,504.84,505.23,503.52,503.54,4463.0,499.6843,500.0704,498.3778,498.3976,4463.0
2024-06-21 11:40:00,503.39,504.51,503.01,504.51,5514.0,498.2492,499.3577,497.873,499.3577,5514.0
2024-06-21 11:50:00,504.73,505.77,504.64,505.29,6281.0,499.5755,500.6049,499.4864,500.1298,6281.0
2024-06-21 12:00:00,505.28,505.28,504.01,504.33,1801.0,500.1199,500.1199,498.8628,499.1796,1801.0
2024-06-21 12:10:00,504.35,505.06,504.29,504.42,1994.0,499.1994,499.9021,499.14,499.2686,1994.0
2024-06-21 12:20:00,503.98,504.29,503.83,504.04,1607.0,498.8331,499.14,498.6847,498.8925,1607.0
2024-06-21 12:30:00,504.33,504.36,504.05,504.17,808.0,499.1796,499.2093,498.9024,499.0212,808.0
2024-06-21 12:40:00,504.32,504.32,503.32,503.32,1843.0,499.1697,499.1697,498.1799,498.1799,1843.0
2024-06-21 12:50:00,503.24,503.75,503.14,503.41,3594.0,498.1007,498.6055,498.0017,498.269,3594.0
2024-06-21 13:00:00,503.21,503.46,503.17,503.45,2089.0,498.071,498.3184,498.0314,498.3085,2089.0
2024-06-21 13:10:00,503.46,504.17,503.41,503.82,3027.0,498.3184,499.0212,498.269,498.6748,3027.0
2024-06-21 13:20:00,503.82,504.21,503.67,503.67,1032.0,498.6748,499.0608,498.5263,498.5263,1032.0
2024-06-21 13:30:00,503.53,503.86,502.78,503.6,2460.0,498.3877,498.7144,497.6454,498.457,2460.0
2024-06-21 13:40:00,503.15,503.44,503.01,503.01,1385.0,498.0116,498.2986,497.873,497.873,1385.0
2024-06-21 13:50:00,503.09,503.81,503.09,503.5,2235.0,497.9522,498.6649,497.9522,498.358,2235.0
2024-06-21 14:00:00,503.5,503.97,503.27,503.97,12033.0,498.358,498.8232,498.1304,498.8232,12033.0
2024-06-21 14:10:00,503.91,504.1,503.67,503.79,6469.0,498.7638,498.9519,498.5263,498.6451,6469.0
2024-06-21 14:20:00,503.9,504.07,503.51,504.0,2858.0,498.7539,498.9222,498.3679,498.8529,2858.0
2024-06-21 14:30:00,503.65,503.81,502.93,503.04,3933.0,498.5065,498.6649,497.7939,497.9027,3933.0
2024-06-21 14:40:00,502.88,503.19,502.35,503.06,3563.0,497.7444,498.0512,497.2198,497.9225,3563.0
2024-06-21 14:50:00,502.92,503.43,502.81,503.06,3634.0,497.784,498.2887,497.6751,497.9225,3634.0
2024-06-21 15:00:00,503.0,503.71,502.89,503.36,2844.0,497.8631,498.5659,497.7543,498.2195,2844.0
2024-06-21 15:10:00,503.26,504.15,502.85,504.0,8493.0,498.1205,499.0014,497.7147,498.8529,8493.0
2024-06-21 15:20:00,503.9,504.16,503.7,503.99,4282.0,498.7539,499.0113,498.556,498.843,4282.0
2024-06-21 15:30:00,504.16,504.73,503.51,503.68,12632.0,499.0113,499.5755,498.3679,498.5362,12632.0
2024-06-21 15:40:00,503.9,503.9,502.67,502.88,44853.0,498.7539,498.7539,497.5365,497.7444,44853.0
2024-06-21 15:50:00,502.77,504.96,502.49,504.43,41592.0,497.6355,499.8031,497.3583,499.2785,41592.0
2024-06-24 09:30:00,507.54,507.54,504.12,506.56,11773.0,502.3568,502.3568,498.9717,501.3868,11773.0
2024-06-24 09:40:00,507.54,508.66,505.33,507.69,5113.0,502.3568,503.4653,500.1693,502.5052,5113.0
2024-06-24 09:50:00,509.21,511.93,509.21,511.21,5524.0,504.0097,506.7019,504.0097,505.9893,5524.0
2024-06-24 10:00:00,511.5,512.49,511.14,511.97,17710.0,506.2763,507.2562,505.92,506.7415,17710.0
2024-06-24 10:10:00,511.45,511.91,510.74,511.22,4079.0,506.2268,506.6821,505.5241,505.9992,4079.0
2024-06-24 10:20:00,511.69,512.68,510.92,510.92,3833.0,506.4644,507.4443,505.7023,505.7023,3833.0
2024-06-24 10:30:00,511.91,512.79,511.42,512.79,2583.0,506.6821,507.5532,506.1972,507.5532,2583.0
2024-06-24 10:40:00,511.65,513.49,511.63,513.26,5569.0,506.4248,508.246,506.405,508.0184,5569.0
2024-06-24 10:50:00,512.79,515.14,512.16,515.13,6524.0,507.5532,509.8792,506.9296,509.8693,6524.0
2024-06-24 11:00:00,514.85,514.96,512.93,513.19,10980.0,509.5921,509.701,507.6917,507.9491,10980.0
2024-06-24 11:10:00,513.44,513.47,512.91,513.37,3908.0,508.1965,508.2262,507.6719,508.1272,3908.0
2024-06-24 11:20:00,513.38,514.76,513.07,514.33,8933.0,508.1371,509.503,507.8303,509.0774,8933.0
2024-06-24 11:30:00,514.8,515.11,513.97,514.44,7975.0,509.5426,509.8495,508.7211,509.1863,7975.0
2024-06-24 11:40:00,514.3,514.33,512.47,512.58,5840.0,509.0477,509.0774,507.2364,507.3453,5840.0
2024-06-24 11:50:00,512.41,513.73,512.28,513.7,2391.0,507.177,508.4836,507.0484,508.4539,2391.0
2024-06-24 12:00:00,513.42,513.72,512.87,512.87,1481.0,508.1767,508.4737,507.6323,507.6323,1481.0
2024-06-24 12:10:00,513.1,514.29,513.0,514.29,2106.0,507.86,509.0378,507.761,509.0378,2106.0
2024-06-24 12:20:00,514.27,514.28,513.56,513.86,4151.0,509.018,509.0279,508.3153,508.6122,4151.0
2024-06-24 12:30:00,513.84,514.81,513.84,514.36,4008.0,508.5924,509.5525,508.5924,509.1071,4008.0
2024-06-24 12:40:00,514.43,515.16,514.03,515.16,13580.0,509.1764,509.899,508.7805,509.899,13580.0
2024-06-24 12:50:00,515.12,515.3,514.36,514.77,3717.0,509.8594,510.0375,509.1071,509.5129,3717.0
2024-06-24 13:00:00,514.67,515.29,514.11,514.45,3055.0,509.414,510.0276,508.8597,509.1962,3055.0
2024-06-24 13:10:00,514.61,514.61,514.04,514.05,957.0,509.3546,509.3546,508.7904,508.8003,957.0
2024-06-24 13:20:00,514.11,514.11,512.72,513.3,9352.0,508.8597,508.8597,507.4839,508.058,9352.0
2024-06-24 13:30:00,513.18,513.74,512.91,513.12,3279.0,507.9392,508.4935,507.6719,507.8798,3279.0
2024-06-24 13:40:00,513.11,513.55,512.88,512.95,2423.0,507.8699,508.3054,507.6422,507.7115,2423.0
2024-06-24 13:50:00,513.13,513.22,512.45,512.91,3292.0,507.8897,507.9788,507.2166,507.6719,3292.0
2024-06-24 14:00:00,512.45,512.45,511.77,512.25,4523.0,507.2166,507.2166,506.5436,507.0187,4523.0
2024-06-24 14:10:00,512.28,512.65,511.97,512.5,5340.0,507.0484,507.4146,506.7415,507.2661,5340.0
2024-06-24 14:20:00,512.33,512.34,511.72,512.12,3757.0,507.0979,507.1078,506.4941,506.89,3757.0
2024-06-24 14:30:00,512.36,512.41,511.8,512.2,3239.0,507.1276,507.177,506.5733,506.9692,3239.0
2024-06-24 14:40:00,512.41,512.7,512.11,512.56,5339.0,507.177,507.4641,506.8801,507.3255,5339.0
2024-06-24 14:50:00,512.3,512.53,511.63,511.65,4849.0,507.0682,507.2958,506.405,506.4248,4849.0
2024-06-24 15:00:00,511.61,511.73,510.97,511.63,6328.0,506.3852,506.504,505.7517,506.405,6328.0
2024-06-24 15:10:00,511.36,511.66,511.26,511.36,4256.0,506.1378,506.4347,506.0388,506.1378,4256.0
2024-06-24 15:20:00,511.34,511.68,510.83,511.68,4913.0,506.118,506.4545,505.6132,506.4545,4913.0
2024-06-24 15:30:00,511.93,512.19,511.37,511.99,9952.0,506.7019,506.9593,506.1477,506.7613,9952.0
2024-06-24 15:40:00,512.28,512.98,512.21,512.43,7726.0,507.0484,507.7412,506.9791,507.1968,7726.0
2024-06-24 15:50:00,512.64,513.08,510.07,510.09,35523.0,507.4047,507.8402,504.8609,504.8807,35523.0
2024-06-25 09:30:00,508.47,509.85,504.1,509.76,16415.0,503.2773,504.6432,498.9519,504.5541,16415.0
2024-06-25 09:40:00,508.17,508.17,506.57,507.69,2548.0,502.9803,502.9803,501.3967,502.5052,2548.0
2024-06-25 09:50:00,508.22,508.78,505.95,506.11,5496.0,503.0298,503.5841,500.783,500.9414,5496.0
2024-06-25 10:00:00,505.99,506.39,505.02,505.81,7624.0,500.8226,501.2185,499.8625,500.6444,7624.0
2024-06-25 10:10:00,506.19,506.28,504.15,504.25,5304.0,501.0206,501.1096,499.0014,499.1004,5304.0
2024-06-25 10:20:00,504.68,504.87,503.38,503.42,9792.0,499.526,499.714,498.2393,498.2789,9792.0
2024-06-25 10:30:00,503.74,503.74,502.37,502.74,3767.0,498.5956,498.5956,497.2396,497.6058,3767.0
2024-06-25 10:40:00,502.56,502.81,501.44,501.45,7333.0,497.4276,497.6751,496.3191,496.329,7333.0
2024-06-25 10:50:00,501.35,502.48,500.93,501.97,13356.0,496.23,497.3485,495.8143,496.8437,13356.0
2024-06-25 11:00:00,502.38,502.38,500.07,500.08,3477.0,497.2495,497.2495,494.9631,494.973,3477.0
2024-06-25 11:10:00,500.3,500.89,500.0,500.05,20064.0,495.1907,495.7747,494.8938,494.9433,20064.0
2024-06-25 11:20:00,499.78,500.39,499.65,500.02,6368.0,494.676,495.2798,494.5474,494.9136,6368.0
2024-06-25 11:30:00,500.22,501.0,500.11,500.83,1201.0,495.1115,495.8836,495.0027,495.7153,1201.0
2024-06-25 11:40:00,500.8,500.8,500.18,500.18,4576.0,495.6856,495.6856,495.0719,495.0719,4576.0
2024-06-25 11:50:00,500.35,500.99,500.15,500.79,3335.0,495.2402,495.8737,495.0422,495.6757,3335.0
2024-06-25 12:00:00,500.69,500.7,500.06,500.22,9990.0,495.5767,495.5866,494.9532,495.1115,9990.0
2024-06-25 12:10:00,500.21,500.69,499.94,500.06,1955.0,495.1016,495.5767,494.8344,494.9532,1955.0
2024-06-25 12:20:00,499.95,501.16,499.8,501.16,7408.0,494.8443,496.0419,494.6958,496.0419,7408.0
2024-06-25 12:30:00,500.9,500.93,500.3,500.93,4590.0,495.7846,495.8143,495.1907,495.8143,4590.0
2024-06-25 12:40:00,501.06,501.52,500.59,501.52,2208.0,495.943,496.3983,495.4778,496.3983,2208.0
2024-06-25 12:50:00,502.01,502.01,501.18,501.34,1200.0,496.8833,496.8833,496.0617,496.2201,1200.0
2024-06-25 13:00:00,501.35,501.9,500.95,501.87,3084.0,496.23,496.7744,495.8341,496.7447,3084.0
2024-06-25 13:10:00,502.01,502.89,502.0,502.64,2425.0,496.8833,497.7543,496.8734,497.5068,2425.0
2024-06-25 13:20:00,502.64,503.63,502.64,503.63,11520.0,497.5068,498.4867,497.5068,498.4867,11520.0
2024-06-25 13:30:00,503.76,503.93,502.6,502.6,6679.0,498.6154,498.7836,497.4672,497.4672,6679.0
2024-06-25 13:40:00,503.08,504.23,503.08,503.65,6614.0,497.9423,499.0806,497.9423,498.5065,6614.0
2024-06-25 13:50:00,503.67,504.36,503.59,503.59,1936.0,498.5263,499.2093,498.4471,498.4471,1936.0
2024-06-25 14:00:00,503.87,504.94,503.75,504.83,4339.0,498.7243,499.7833,498.6055,499.6745,4339.0
2024-06-25 14:10:00,505.0,505.44,504.51,504.82,3149.0,499.8427,500.2782,499.3577,499.6646,3149.0
2024-06-25 14:20:00,504.58,505.01,504.26,505.01,2625.0,499.427,499.8526,499.1103,499.8526,2625.0
2024-06-25 14:30:00,504.85,505.18,504.65,504.69,6358.0,499.6942,500.0209,499.4963,499.5359,6358.0
2024-06-25 14:40:00,505.01,505.3,504.2,504.56,1914.0,499.8526,500.1397,499.0509,499.4072,1914.0
2024-06-25 14:50:00,504.53,504.62,504.09,504.38,3219.0,499.3775,499.4666,498.942,499.229,3219.0
2024-06-25 15:00:00,504.3,504.48,503.77,503.83,3240.0,499.1499,499.328,498.6253,498.6847,3240.0
2024-06-25 15:10:00,503.72,504.82,503.68,504.48,4981.0,498.5758,499.6646,498.5362,499.328,4981.0
2024-06-25 15:20:00,504.41,504.72,503.84,504.59,2911.0,499.2587,499.5656,498.6946,499.4369,2911.0
2024-06-25 15:30:00,504.45,504.57,504.22,504.57,3574.0,499.2983,499.4171,499.0707,499.4171,3574.0
2024-06-25 15:40:00,504.53,504.59,504.09,504.32,4821.0,499.3775,499.4369,498.942,499.1697,4821.0
2024-06-25 15:50:00,504.29,505.75,503.99,505.31,18687.0,499.14,500.5851,498.843,500.1496,18687.0
2024-06-26 09:30:00,502.69,504.12,499.0,502.9,11413.0,497.5563,498.9717,493.904,497.7642,11413.0
2024-06-26 09:40:00,503.44,504.26,503.29,503.8,4359.0,498.2986,499.1103,498.1502,498.655,4359.0
2024-06-26 09:50:00,503.83,503.83,501.71,501.93,13687.0,498.6847,498.6847,496.5863,496.8041,13687.0
2024-06-26 10:00:00,501.9,502.59,501.23,501.79,7204.0,496.7744,497.4573,496.1112,496.6655,7204.0
2024-06-26 10:10:00,501.88,502.06,500.12,500.12,8374.0,496.7546,496.9327,495.0126,495.0126,8374.0
2024-06-26 10:20:00,500.94,501.49,500.72,501.2,4100.0,495.8242,496.3686,495.6064,496.0815,4100.0
2024-06-26 10:30:00,501.19,501.39,497.57,498.07,16859.0,496.0716,496.2696,492.4886,492.9835,16859.0
2024-06-26 10:40:00,498.07,499.12,498.07,498.74,2884.0,492.9835,494.0228,492.9835,493.6466,2884.0
2024-06-26 10:50:00,498.72,500.74,498.72,500.71,19231.0,493.6269,495.6262,493.6269,495.5965,19231.0
2024-06-26 11:00:00,500.71,501.35,498.39,499.23,5186.0,495.5965,496.23,493.3002,494.1316,5186.0
2024-06-26 11:10:00,498.53,499.5,498.21,499.49,4367.0,493.4388,494.3989,493.1221,494.389,4367.0
2024-06-26 11:20:00,499.53,500.12,499.13,499.41,10037.0,494.4286,495.0126,494.0327,494.3098,10037.0
2024-06-26 11:30:00,499.58,500.48,499.4,500.48,6537.0,494.4781,495.3689,494.2999,495.3689,6537.0
2024-06-26 11:40:00,500.19,501.5,499.92,501.35,8460.0,495.0818,496.3785,494.8146,496.23,8460.0
2024-06-26 11:50:00,501.37,502.17,501.31,501.48,4976.0,496.2498,497.0416,496.1904,496.3587,4976.0
2024-06-26 12:00:00,501.46,502.39,501.46,502.19,4216.0,496.3389,497.2594,496.3389,497.0614,4216.0
2024-06-26 12:10:00,502.0,502.94,501.69,502.94,2745.0,496.8734,497.8038,496.5665,497.8038,2745.0
2024-06-26 12:20:00,502.93,502.93,502.2,502.77,2000.0,497.7939,497.7939,497.0713,497.6355,2000.0
2024-06-26 12:30:00,502.54,502.59,502.01,502.38,4563.0,497.4078,497.4573,496.8833,497.2495,4563.0
2024-06-26 12:40:00,502.4,502.4,501.78,502.36,2000.0,497.2693,497.2693,496.6556,497.2297,2000.0
2024-06-26 12:50:00,502.4,502.82,502.21,502.39,2840.0,497.2693,497.685,497.0812,497.2594,2840.0
2024-06-26 13:00:00,502.17,502.72,501.78,502.27,2193.0,497.0416,497.586,496.6556,497.1406,2193.0
2024-06-26 13:10:00,502.27,502.7,502.06,502.31,2388.0,497.1406,497.5662,496.9327,497.1802,2388.0
2024-06-26 13:20:00,502.2,502.52,501.65,502.03,2425.0,497.0713,497.388,496.5269,496.903,2425.0
2024-06-26 13:30:00,501.8,502.22,501.61,502.04,6171.0,496.6754,497.0911,496.4873,496.9129,6171.0
2024-06-26 13:40:00,501.79,502.04,501.22,501.22,3097.0,496.6655,496.9129,496.1013,496.1013,3097.0
2024-06-26 13:50:00,501.07,501.58,501.07,501.51,1700.0,495.9529,496.4576,495.9529,496.3884,1700.0
2024-06-26 14:00:00,501.33,501.44,500.84,501.11,2479.0,496.2102,496.3191,495.7252,495.9924,2479.0
2024-06-26 14:10:00,501.33,501.89,501.25,501.58,2730.0,496.2102,496.7645,496.131,496.4576,2730.0
2024-06-26 14:20:00,501.83,502.04,501.55,501.59,2942.0,496.7051,496.9129,496.4279,496.4675,2942.0
2024-06-26 14:30:00,501.45,501.45,500.87,501.13,1640.0,496.329,496.329,495.7549,496.0122,1640.0
2024-06-26 14:40:00,501.12,501.89,501.12,501.71,4068.0,496.0023,496.7645,496.0023,496.5863,4068.0
2024-06-26 14:50:00,501.71,501.78,501.14,501.14,4627.0,496.5863,496.6556,496.0221,496.0221,4627.0
2024-06-26 15:00:00,501.22,501.56,501.03,501.56,3319.0,496.1013,496.4378,495.9133,496.4378,3319.0
2024-06-26 15:10:00,501.68,502.12,501.37,501.92,2391.0,496.5566,496.9921,496.2498,496.7942,2391.0
2024-06-26 15:20:00,501.78,501.78,501.19,501.42,3808.0,496.6556,496.6556,496.0716,496.2993,3808.0
2024-06-26 15:30:00,501.41,501.58,501.2,501.44,5225.0,496.2894,496.4576,496.0815,496.3191,5225.0
2024-06-26 15:40:00,501.74,501.78,501.04,501.78,2517.0,496.616,496.6556,495.9232,496.6556,2517.0
2024-06-26 15:50:00,501.57,503.38,501.56,502.37,17292.0,496.4477,498.2393,496.4378,497.2396,17292.0
2024-06-27 09:30:00,501.11,503.8,500.84,502.64,8304.0,495.9924,498.655,495.7252,497.5068,8304.0
2024-06-27 09:40:00,501.34,504.27,501.33,502.96,4690.0,496.2201,499.1202,496.2102,497.8235,4690.0
2024-06-27 09:50:00,503.0,503.0,501.68,502.28,2118.0,497.8631,497.8631,496.5566,497.1505,2118.0
2024-06-27 10:00:00,502.75,503.01,501.98,502.9,3031.0,497.6157,497.873,496.8536,497.7642,3031.0
2024-06-27 10:10:00,503.59,504.82,503.22,503.84,3355.0,498.4471,499.6646,498.0809,498.6946,3355.0
2024-06-27 10:20:00,503.43,503.78,502.64,503.5,8082.0,498.2887,498.6352,497.5068,498.358,8082.0
2024-06-27 10:30:00,503.58,504.5,503.55,504.24,6081.0,498.4372,499.3478,498.4075,499.0905,6081.0
2024-06-27 10:40:00,504.46,504.55,503.74,504.32,6355.0,499.3082,499.3973,498.5956,499.1697,6355.0
2024-06-27 10:50:00,504.33,504.33,502.85,503.06,2532.0,499.1796,499.1796,497.7147,497.9225,2532.0
2024-06-27 11:00:00,503.13,503.14,501.48,502.19,2999.0,497.9918,498.0017,496.3587,497.0614,2999.0
2024-06-27 11:10:00,502.02,502.83,501.82,502.76,3274.0,496.8931,497.6949,496.6952,497.6256,3274.0
2024-06-27 11:20:00,502.5,503.24,502.32,502.5,2194.0,497.3682,498.1007,497.1901,497.3682,2194.0
2024-06-27 11:30:00,502.48,502.68,502.17,502.27,3190.0,497.3485,497.5464,497.0416,497.1406,3190.0
2024-06-27 11:40:00,502.06,502.55,501.77,502.04,2713.0,496.9327,497.4177,496.6457,496.9129,2713.0
2024-06-27 11:50:00,502.18,502.28,501.89,501.89,2656.0,497.0515,497.1505,496.7645,496.7645,2656.0
2024-06-27 12:00:00,501.87,502.05,501.73,501.91,3647.0,496.7447,496.9228,496.6061,496.7843,3647.0
2024-06-27 12:10:00,502.14,502.48,501.93,502.27,1980.0,497.0119,497.3485,496.8041,497.1406,1980.0
2024-06-27 12:20:00,502.26,502.53,501.77,502.29,5266.0,497.1307,497.3979,496.6457,497.1604,5266.0
2024-06-27 12:30:00,502.45,502.45,502.09,502.12,711.0,497.3188,497.3188,496.9624,496.9921,711.0
2024-06-27 12:40:00,502.13,502.51,501.8,502.31,3387.0,497.002,497.3781,496.6754,497.1802,3387.0
2024-06-27 12:50:00,502.54,502.58,502.02,502.02,1140.0,497.4078,497.4474,496.8931,496.8931,1140.0
2024-06-27 13:00:00,502.02,502.98,502.02,502.26,2709.0,496.8931,497.8433,496.8931,497.1307,2709.0
2024-06-27 13:10:00,502.55,502.56,501.49,501.5,1698.0,497.4177,497.4276,496.3686,496.3785,1698.0
2024-06-27 13:20:00,501.36,502.37,501.36,502.37,1788.0,496.2399,497.2396,496.2399,497.2396,1788.0
2024-06-27 13:30:00,502.01,502.01,501.49,501.91,5304.0,496.8833,496.8833,496.3686,496.7843,5304.0
2024-06-27 13:40:00,501.94,502.32,501.87,502.0,1700.0,496.814,497.1901,496.7447,496.8734,1700.0
2024-06-27 13:50:00,501.98,502.78,501.89,502.78,6005.0,496.8536,497.6454,496.7645,497.6454,6005.0
2024-06-27 14:00:00,502.78,503.0,502.32,502.34,19617.0,497.6454,497.8631,497.1901,497.2099,19617.0
2024-06-27 14:10:00,502.62,502.92,501.87,502.19,7504.0,497.487,497.784,496.7447,497.0614,7504.0
2024-06-27 14:20:00,502.47,502.76,502.15,502.54,1798.0,497.3386,497.6256,497.0218,497.4078,1798.0
2024-06-27 14:30:00,502.42,502.57,502.1,502.19,2787.0,497.2891,497.4375,496.9723,497.0614,2787.0
2024-06-27 14:40:00,501.96,502.04,501.64,501.7,2994.0,496.8338,496.9129,496.517,496.5764,2994.0
2024-06-27 14:50:00,501.84,502.12,501.5,501.89,3025.0,496.715,496.9921,496.3785,496.7645,3025.0
2024-06-27 15:00:00,501.98,502.02,501.31,501.64,1835.0,496.8536,496.8931,496.1904,496.517,1835.0
2024-06-27 15:10:00,501.73,502.25,501.71,502.2,4645.0,496.6061,497.1208,496.5863,497.0713,4645.0
2024-06-27 15:20:00,502.5,502.65,501.87,502.11,5205.0,497.3682,497.5167,496.7447,496.9822,5205.0
2024-06-27 15:30:00,501.98,502.47,501.87,502.47,5407.0,496.8536,497.3386,496.7447,497.3386,5407.0
2024-06-27 15:40:00,502.47,502.93,501.88,502.7,11793.0,497.3386,497.7939,496.7546,497.5662,11793.0
2024-06-27 15:50:00,502.48,504.41,502.3,504.39,33916.0,497.3485,499.2587,497.1703,499.2389,33916.0
2024-06-28 09:30:00,505.86,513.54,505.12,512.68,21114.0,500.6939,508.2955,499.9615,507.4443,21114.0
2024-06-28 09:40:00,512.69,513.42,509.32,510.59,14565.0,507.4542,508.1767,504.1186,505.3756,14565.0
2024-06-28 09:50:00,510.18,512.18,509.82,509.82,6220.0,504.9698,506.9494,504.6135,504.6135,6220.0
2024-06-28 10:00:00,510.13,512.0,510.13,511.61,6482.0,504.9203,506.7712,504.9203,506.3852,6482.0
2024-06-28 10:10:00,511.61,512.23,510.42,510.42,7727.0,506.3852,506.9989,505.2074,505.2074,7727.0
2024-06-28 10:20:00,510.0,512.36,509.98,511.1,9124.0,504.7917,507.1276,504.7719,505.8804,9124.0
2024-06-28 10:30:00,511.37,512.84,511.37,512.32,5278.0,506.1477,507.6027,506.1477,507.088,5278.0
2024-06-28 10:40:00,512.36,513.44,512.02,513.07,9978.0,507.1276,508.1965,506.791,507.8303,9978.0
2024-06-28 10:50:00,512.7,512.89,510.64,511.26,4939.0,507.4641,507.6521,505.4251,506.0388,4939.0
2024-06-28 11:00:00,511.26,511.26,509.07,509.07,6199.0,506.0388,506.0388,503.8712,503.8712,6199.0
2024-06-28 11:10:00,508.77,509.87,508.77,509.16,10764.0,503.5742,504.663,503.5742,503.9602,10764.0
2024-06-28 11:20:00,509.56,510.26,509.53,509.53,3406.0,504.3561,505.049,504.3265,504.3265,3406.0
2024-06-28 11:30:00,509.85,510.3,509.43,510.3,3511.0,504.6432,505.0886,504.2275,505.0886,3511.0
2024-06-28 11:40:00,510.53,510.53,508.57,508.57,12591.0,505.3162,505.3162,503.3763,503.3763,12591.0
2024-06-28 11:50:00,509.14,510.11,509.14,509.78,3259.0,503.9404,504.9005,503.9404,504.5739,3259.0
2024-06-28 12:00:00,509.8,510.2,508.22,508.23,4100.0,504.5937,504.9896,503.0298,503.0397,4100.0
2024-06-28 12:10:00,508.27,508.37,507.71,507.9,2439.0,503.0793,503.1783,502.525,502.7131,2439.0
2024-06-28 12:20:00,508.25,509.06,508.2,509.06,3344.0,503.0595,503.8613,503.01,503.8613,3344.0
2024-06-28 12:30:00,508.77,509.8,507.58,507.66,4522.0,503.5742,504.5937,502.3964,502.4756,4522.0
2024-06-28 12:40:00,507.5,508.49,507.45,507.67,2336.0,502.3172,503.2971,502.2677,502.4854,2336.0
2024-06-28 12:50:00,507.93,508.34,507.4,508.03,7989.0,502.7428,503.1486,502.2182,502.8418,7989.0
2024-06-28 13:00:00,507.66,508.21,507.46,508.12,3305.0,502.4756,503.0199,502.2776,502.9309,3305.0
2024-06-28 13:10:00,508.27,509.06,508.14,508.56,8085.0,503.0793,503.8613,502.9506,503.3664,8085.0
2024-06-28 13:20:00,508.29,508.31,507.55,507.55,3317.0,503.0991,503.1189,502.3667,502.3667,3317.0
2024-06-28 13:30:00,507.4,507.86,506.76,507.42,2585.0,502.2182,502.6735,501.5847,502.238,2585.0
2024-06-28 13:40:00,507.04,507.04,506.05,506.05,2013.0,501.8619,501.8619,500.882,500.882,2013.0
2024-06-28 13:50:00,506.0,506.56,505.92,506.56,3508.0,500.8325,501.3868,500.7533,501.3868,3508.0
2024-06-28 14:00:00,506.56,506.96,506.13,506.96,3436.0,501.3868,501.7827,500.9612,501.7827,3436.0
2024-06-28 14:10:00,506.97,507.08,506.49,506.53,2698.0,501.7926,501.9015,501.3175,501.3571,2698.0
2024-06-28 14:20:00,506.42,506.67,505.5,506.67,2186.0,501.2482,501.4957,500.3376,501.4957,2186.0
2024-06-28 14:30:00,506.64,506.65,505.86,505.86,3426.0,501.466,501.4759,500.6939,500.6939,3426.0
2024-06-28 14:40:00,505.8,505.8,504.78,504.78,4997.0,500.6345,500.6345,499.625,499.625,4997.0
2024-06-28 14:50:00,504.87,506.19,504.87,505.67,7186.0,499.714,501.0206,499.714,500.5059,7186.0
2024-06-28 15:00:00,505.99,505.99,504.72,505.1,6287.0,500.8226,500.8226,499.5656,499.9417,6287.0
2024-06-28 15:10:00,505.35,505.6,504.18,504.66,8574.0,500.1891,500.4366,499.0311,499.5062,8574.0
2024-06-28 15:20:00,504.34,505.07,504.2,504.75,5371.0,499.1895,499.912,499.0509,499.5953,5371.0
2024-06-28 15:30:00,504.92,505.7,503.03,505.7,8353.0,499.7635,500.5356,497.8928,500.5356,8353.0
2024-06-28 15:40:00,506.13,506.67,505.76,506.22,11807.0,500.9612,501.4957,500.595,501.0503,11807.0
2024-06-28 15:50:00,505.71,508.34,504.51,505.63,124319.0,500.5455,503.1486,499.3577,500.4663,124319.0
2024-07-01 09:30:00,513.45,514.01,507.47,508.83,14054.0,508.2064,508.7607,502.2875,503.6336,14054.0
2024-07-01 09:40:00,509.29,509.29,503.58,504.65,6279.0,504.0889,504.0889,498.4372,499.4963,6279.0
2024-07-01 09:50:00,502.83,505.91,502.07,505.38,7308.0,497.6949,500.7434,496.9426,500.2188,7308.0
2024-07-01 10:00:00,507.42,507.64,502.09,502.09,8500.0,502.238,502.4558,496.9624,496.9624,8500.0
2024-07-01 10:10:00,502.04,502.04,498.23,499.05,10262.0,496.9129,496.9129,493.1419,493.9535,10262.0
2024-07-01 10:20:00,498.2,500.69,498.08,499.24,11678.0,493.1122,495.5767,492.9934,494.1415,11678.0
2024-07-01 10:30:00,498.48,498.61,496.57,497.99,12516.0,493.3893,493.518,491.4988,492.9043,12516.0
2024-07-01 10:40:00,498.22,498.81,497.51,497.51,3661.0,493.132,493.7159,492.4292,492.4292,3661.0
2024-07-01 10:50:00,497.77,498.97,497.76,498.37,7239.0,492.6866,493.8743,492.6767,493.2804,7239.0
2024-07-01 11:00:00,498.37,500.14,497.82,500.0,2882.0,493.2804,495.0323,492.736,494.8938,2882.0
2024-07-01 11:10:00,499.19,500.06,499.18,499.22,1175.0,494.0921,494.9532,494.0822,494.1217,1175.0
2024-07-01 11:20:00,499.09,500.11,499.09,499.64,2899.0,493.9931,495.0027,493.9931,494.5375,2899.0
2024-07-01 11:30:00,499.98,500.49,499.95,500.49,2567.0,494.874,495.3788,494.8443,495.3788,2567.0
2024-07-01 11:40:00,500.46,500.97,500.12,500.28,2929.0,495.3491,495.8539,495.0126,495.1709,2929.0
2024-07-01 11:50:00,500.78,501.12,500.49,500.6,2931.0,495.6658,496.0023,495.3788,495.4877,2931.0
2024-07-01 12:00:00,500.4,500.9,499.88,500.9,3064.0,495.2897,495.7846,494.775,495.7846,3064.0
2024-07-01 12:10:00,500.7,501.74,500.7,501.71,1721.0,495.5866,496.616,495.5866,496.5863,1721.0
2024-07-01 12:20:00,501.88,501.88,501.23,501.24,1811.0,496.7546,496.7546,496.1112,496.1211,1811.0
2024-07-01 12:30:00,500.96,501.37,500.36,500.51,3543.0,495.844,496.2498,495.2501,495.3986,3543.0
2024-07-01 12:40:00,500.77,501.56,500.7,500.7,2138.0,495.6559,496.4378,495.5866,495.5866,2138.0
2024-07-01 12:50:00,500.46,501.13,500.33,500.57,2983.0,495.3491,496.0122,495.2204,495.458,2983.0
2024-07-01 13:00:00,501.01,501.61,500.87,501.53,2023.0,495.8935,496.4873,495.7549,496.4082,2023.0
2024-07-01 13:10:00,501.27,502.19,501.27,502.19,2778.0,496.1508,497.0614,496.1508,497.0614,2778.0
2024-07-01 13:20:00,502.11,502.63,501.7,502.63,1600.0,496.9822,497.4969,496.5764,497.4969,1600.0
2024-07-01 13:30:00,502.32,502.66,502.21,502.22,2100.0,497.1901,497.5266,497.0812,497.0911,2100.0
2024-07-01 13:40:00,502.5,502.89,502.16,502.16,2042.0,497.3682,497.7543,497.0317,497.0317,2042.0
2024-07-01 13:50:00,502.6,502.63,502.27,502.49,2368.0,497.4672,497.4969,497.1406,497.3583,2368.0
2024-07-01 14:00:00,502.2,502.65,501.88,502.65,2092.0,497.0713,497.5167,496.7546,497.5167,2092.0
2024-07-01 14:10:00,502.6,503.08,502.36,502.82,7876.0,497.4672,497.9423,497.2297,497.685,7876.0
2024-07-01 14:20:00,502.55,502.56,500.28,500.56,7270.0,497.4177,497.4276,495.1709,495.4481,7270.0
2024-07-01 14:30:00,500.16,500.5,499.89,500.18,6345.0,495.0521,495.3887,494.7849,495.0719,6345.0
2024-07-01 14:40:00,500.39,500.67,500.18,500.67,4453.0,495.2798,495.5569,495.0719,495.5569,4453.0
2024-07-01 14:50:00,500.89,501.73,500.88,500.9,5339.0,495.7747,496.6061,495.7648,495.7846,5339.0
2024-07-01 15:00:00,500.54,501.05,500.41,500.92,2955.0,495.4283,495.9331,495.2996,495.8044,2955.0
2024-07-01 15:10:00,500.83,501.46,500.65,500.89,4685.0,495.7153,496.3389,495.5371,495.7747,4685.0
2024-07-01 15:20:00,501.0,501.12,499.61,500.33,5269.0,495.8836,496.0023,494.5078,495.2204,5269.0
2024-07-01 15:30:00,500.33,500.34,499.58,499.58,8082.0,495.2204,495.2303,494.4781,494.4781,8082.0
2024-07-01 15:40:00,499.41,499.94,499.36,499.83,6489.0,494.3098,494.8344,494.2603,494.7255,6489.0
2024-07-01 15:50:00,500.14,501.5,500.12,500.65,33159.0,495.0323,496.3785,495.0126,495.5371,33159.0
2024-07-02 09:30:00,500.0,502.24,498.84,501.9,24083.0,494.8938,497.1109,493.7456,496.7744,24083.0
2024-07-02 09:40:00,502.21,503.33,501.85,503.0,1034.0,497.0812,498.1898,496.7249,497.8631,1034.0
2024-07-02 09:50:00,501.8,501.8,500.76,501.22,6182.0,496.6754,496.6754,495.646,496.1013,6182.0
2024-07-02 10:00:00,501.09,503.15,501.09,503.15,2195.0,495.9726,498.0116,495.9726,498.0116,2195.0
2024-07-02 10:10:00,502.77,504.05,502.03,504.05,4859.0,497.6355,498.9024,496.903,498.9024,4859.0
2024-07-02 10:20:00,504.01,504.75,504.0,504.32,1700.0,498.8628,499.5953,498.8529,499.1697,1700.0
2024-07-02 10:30:00,504.74,504.74,503.55,504.61,8073.0,499.5854,499.5854,498.4075,499.4567,8073.0
2024-07-02 10:40:00,504.56,504.74,503.39,504.3,9270.0,499.4072,499.5854,498.2492,499.1499,9270.0
2024-07-02 10:50:00,504.34,504.56,503.76,504.56,1928.0,499.1895,499.4072,498.6154,499.4072,1928.0
2024-07-02 11:00:00,504.74,505.07,504.4,504.86,5494.0,499.5854,499.912,499.2488,499.7041,5494.0
2024-07-02 11:10:00,504.88,505.38,504.67,504.71,6198.0,499.7239,500.2188,499.5161,499.5557,6198.0
2024-07-02 11:20:00,504.54,505.16,504.53,505.16,2352.0,499.3874,500.0011,499.3775,500.0011,2352.0
2024-07-02 11:30:00,505.22,505.54,504.22,505.05,22873.0,500.0605,500.3772,499.0707,499.8922,22873.0
2024-07-02 11:40:00,505.29,505.52,504.76,504.92,5787.0,500.1298,500.3574,499.6052,499.7635,5787.0
2024-07-02 11:50:00,505.29,505.68,505.28,505.51,1717.0,500.1298,500.5158,500.1199,500.3475,1717.0
2024-07-02 12:00:00,505.45,505.45,505.45,505.45,100.0,500.2881,500.2881,500.2881,500.2881,100.0
2024-07-02 12:10:00,505.16,505.16,504.56,504.58,1623.0,500.0011,500.0011,499.4072,499.427,1623.0
2024-07-02 12:20:00,504.71,505.52,504.47,505.29,1914.0,499.5557,500.3574,499.3181,500.1298,1914.0
2024-07-02 12:30:00,505.28,505.29,504.57,504.82,2198.0,500.1199,500.1298,499.4171,499.6646,2198.0
2024-07-02 12:40:00,504.9,504.9,504.64,504.64,400.0,499.7437,499.7437,499.4864,499.4864,400.0
2024-07-02 12:50:00,504.18,504.72,504.18,504.34,918.0,499.0311,499.5656,499.0311,499.1895,918.0
2024-07-02 13:00:00,504.4,505.73,504.39,505.73,3054.0,499.2488,500.5653,499.2389,500.5653,3054.0
2024-07-02 13:10:00,505.65,505.65,505.1,505.11,1884.0,500.4861,500.4861,499.9417,499.9516,1884.0
2024-07-02 13:20:00,505.11,505.64,505.11,505.5,5359.0,499.9516,500.4762,499.9516,500.3376,5359.0
2024-07-02 13:30:00,505.4,505.4,504.63,504.91,27494.0,500.2386,500.2386,499.4765,499.7536,27494.0
2024-07-02 13:40:00,505.2,505.2,504.91,505.13,690.0,500.0407,500.0407,499.7536,499.9714,690.0
2024-07-02 13:50:00,505.51,506.73,505.51,506.73,2274.0,500.3475,501.555,500.3475,501.555,2274.0
2024-07-02 14:00:00,506.45,507.23,506.45,507.23,748.0,501.2779,502.0499,501.2779,502.0499,748.0
2024-07-02 14:10:00,507.13,507.33,507.01,507.03,1608.0,501.951,502.1489,501.8322,501.852,1608.0
2024-07-02 14:20:00,507.26,508.42,507.14,507.99,4304.0,502.0796,503.2278,501.9609,502.8022,4304.0
2024-07-02 14:30:00,508.08,508.09,506.99,507.13,4555.0,502.8913,502.9012,501.8124,501.951,4555.0
2024-07-02 14:40:00,507.16,507.71,506.97,507.71,1246.0,501.9807,502.525,501.7926,502.525,1246.0
2024-07-02 14:50:00,507.51,508.01,507.19,507.65,8657.0,502.3271,502.822,502.0104,502.4657,8657.0
2024-07-02 15:00:00,507.65,507.86,507.17,507.35,1932.0,502.4657,502.6735,501.9906,502.1687,1932.0
2024-07-02 15:10:00,507.61,507.64,507.51,507.64,551.0,502.4261,502.4558,502.3271,502.4558,551.0
2024-07-02 15:20:00,507.66,508.11,507.51,508.11,5342.0,502.4756,502.921,502.3271,502.921,5342.0
2024-07-02 15:30:00,508.03,508.52,507.82,507.96,7437.0,502.8418,503.3268,502.6339,502.7725,7437.0
2024-07-02 15:40:00,508.08,508.65,508.05,508.05,7400.0,502.8913,503.4554,502.8616,502.8616,7400.0
2024-07-02 15:50:00,508.13,510.31,507.7,510.03,34930.0,502.9408,505.0985,502.5151,504.8213,34930.0
2024-07-03 09:30:00,511.33,512.22,509.58,509.63,7949.0,506.1081,506.989,504.3759,504.4254,7949.0
2024-07-03 09:40:00,509.63,512.17,509.18,510.81,15693.0,504.4254,506.9395,503.98,505.5934,15693.0
2024-07-03 09:50:00,511.62,513.73,511.62,513.73,1844.0,506.3951,508.4836,506.3951,508.4836,1844.0
2024-07-03 10:00:00,514.55,515.8,512.86,514.79,6188.0,509.2952,510.5324,507.6224,509.5327,6188.0
2024-07-03 10:10:00,515.32,516.15,514.67,515.56,8403.0,510.0573,510.8788,509.414,510.2949,8403.0
2024-07-03 10:20:00,515.42,515.48,514.57,515.26,13508.0,510.1563,510.2157,509.315,509.9979,13508.0
2024-07-03 10:30:00,515.25,515.68,514.77,514.84,10588.0,509.988,510.4136,509.5129,509.5822,10588.0
2024-07-03 10:40:00,514.74,515.07,513.5,515.06,7959.0,509.4832,509.8099,508.2559,509.8,7959.0
2024-07-03 10:50:00,514.8,515.46,513.98,514.35,8427.0,509.5426,510.1959,508.731,509.0972,8427.0
2024-07-03 11:00:00,513.98,514.81,513.84,513.92,5046.0,508.731,509.5525,508.5924,508.6716,5046.0
2024-07-03 11:10:00,513.53,513.53,512.76,513.18,5261.0,508.2856,508.2856,507.5235,507.9392,5261.0
2024-07-03 11:20:00,513.39,514.12,512.81,512.96,7368.0,508.147,508.8696,507.573,507.7214,7368.0
2024-07-03 11:30:00,513.07,513.64,512.8,512.89,3933.0,507.8303,508.3945,507.5631,507.6521,3933.0
2024-07-03 11:40:00,512.92,512.92,512.28,512.9,2966.0,507.6818,507.6818,507.0484,507.662,2966.0
2024-07-03 11:50:00,512.89,512.89,512.04,512.3,6175.0,507.6521,507.6521,506.8108,507.0682,6175.0
2024-07-03 12:00:00,512.58,512.58,511.75,512.36,7281.0,507.3453,507.3453,506.5238,507.1276,7281.0
2024-07-03 12:10:00,512.12,512.45,511.58,512.16,12301.0,506.89,507.2166,506.3555,506.9296,12301.0
2024-07-03 12:20:00,512.12,513.05,511.85,512.46,8084.0,506.89,507.8105,506.6228,507.2265,8084.0
2024-07-03 12:30:00,512.46,512.46,511.94,512.38,8327.0,507.2265,507.2265,506.7118,507.1473,8327.0
2024-07-03 12:40:00,512.22,512.53,510.9,511.47,12193.0,506.989,507.2958,505.6825,506.2466,12193.0
2024-07-03 12:50:00,511.49,513.3,511.48,512.52,28392.0,506.2664,508.058,506.2565,507.2859,28392.0
2024-07-05 09:30:00,511.49,512.12,509.0,509.0,10727.0,506.2664,506.89,503.8019,503.8019,10727.0
2024-07-05 09:40:00,509.97,510.42,507.09,508.11,3052.0,504.762,505.2074,501.9114,502.921,3052.0
2024-07-05 09:50:00,507.93,508.32,506.49,507.21,2813.0,502.7428,503.1288,501.3175,502.0301,2813.0
2024-07-05 10:00:00,506.94,507.35,505.05,505.05,6978.0,501.7629,502.1687,499.8922,499.8922,6978.0
2024-07-05 10:10:00,505.01,505.98,503.65,503.76,3614.0,499.8526,500.8127,498.5065,498.6154,3614.0
2024-07-05 10:20:00,504.21,504.22,500.71,501.04,5285.0,499.0608,499.0707,495.5965,495.9232,5285.0
2024-07-05 10:30:00,501.62,503.19,501.31,502.72,8581.0,496.4972,498.0512,496.1904,497.586,8581.0
2024-07-05 10:40:00,502.8,503.64,502.67,502.99,3184.0,497.6652,498.4966,497.5365,497.8532,3184.0
2024-07-05 10:50:00,502.92,503.26,502.54,502.74,5013.0,497.784,498.1205,497.4078,497.6058,5013.0
2024-07-05 11:00:00,502.52,503.07,501.94,502.9,4263.0,497.388,497.9324,496.814,497.7642,4263.0
2024-07-05 11:10:00,502.98,503.36,502.27,502.58,3122.0,497.8433,498.2195,497.1406,497.4474,3122.0
2024-07-05 11:20:00,502.08,503.34,501.93,503.34,3429.0,496.9525,498.1997,496.8041,498.1997,3429.0
2024-07-05 11:30:00,503.08,503.14,501.14,501.29,9248.0,497.9423,498.0017,496.0221,496.1706,9248.0
2024-07-05 11:40:00,501.31,501.98,501.02,501.92,6503.0,496.1904,496.8536,495.9034,496.7942,6503.0
2024-07-05 11:50:00,502.13,502.45,501.38,502.45,1601.0,497.002,497.3188,496.2597,497.3188,1601.0
2024-07-05 12:00:00,502.54,503.23,502.23,503.23,2988.0,497.4078,498.0908,497.101,498.0908,2988.0
2024-07-05 12:10:00,503.1,503.69,501.98,502.34,7297.0,497.9621,498.5461,496.8536,497.2099,7297.0
2024-07-05 12:20:00,502.37,503.02,502.37,502.94,1119.0,497.2396,497.8829,497.2396,497.8038,1119.0
2024-07-05 12:30:00,503.16,503.34,502.86,503.1,2769.0,498.0215,498.1997,497.7246,497.9621,2769.0
2024-07-05 12:40:00,502.92,503.04,502.5,502.89,2663.0,497.784,497.9027,497.3682,497.7543,2663.0
2024-07-05 12:50:00,502.96,503.68,502.96,503.39,1747.0,497.8235,498.5362,497.8235,498.2492,1747.0
2024-07-05 13:00:00,503.71,503.9,503.0,503.5,2022.0,498.5659,498.7539,497.8631,498.358,2022.0
2024-07-05 13:10:00,503.42,503.69,501.98,502.49,7318.0,498.2789,498.5461,496.8536,497.3583,7318.0
2024-07-05 13:20:00,502.78,503.31,502.73,503.31,1281.0,497.6454,498.17,497.5959,498.17,1281.0
2024-07-05 13:30:00,503.05,503.47,502.84,503.47,4015.0,497.9126,498.3283,497.7048,498.3283,4015.0
2024-07-05 13:40:00,503.47,503.96,503.23,503.23,3863.0,498.3283,498.8133,498.0908,498.0908,3863.0
2024-07-05 13:50:00,503.23,503.93,503.23,503.35,2000.0,498.0908,498.7836,498.0908,498.2096,2000.0
2024-07-05 14:00:00,503.53,503.99,502.91,503.72,4928.0,498.3877,498.843,497.7741,498.5758,4928.0
2024-07-05 14:10:00,503.62,504.25,503.59,504.24,4307.0,498.4768,499.1004,498.4471,499.0905,4307.0
2024-07-05 14:20:00,504.25,504.57,503.13,503.7,6356.0,499.1004,499.4171,497.9918,498.556,6356.0
2024-07-05 14:30:00,503.73,504.38,503.73,504.38,1268.0,498.5857,499.229,498.5857,499.229,1268.0
2024-07-05 14:40:00,504.5,505.26,504.4,505.25,3675.0,499.3478,500.1001,499.2488,500.0902,3675.0
2024-07-05 14:50:00,505.42,505.5,504.41,505.29,5974.0,500.2584,500.3376,499.2587,500.1298,5974.0
2024-07-05 15:00:00,505.09,505.42,504.53,504.76,2360.0,499.9318,500.2584,499.3775,499.6052,2360.0
2024-07-05 15:10:00,504.86,505.25,504.29,504.29,4421.0,499.7041,500.0902,499.14,499.14,4421.0
2024-07-05 15:20:00,504.22,505.08,504.22,504.48,5437.0,499.0707,499.9219,499.0707,499.328,5437.0
2024-07-05 15:30:00,504.3,504.37,503.59,504.11,7483.0,499.1499,499.2191,498.4471,498.9618,7483.0
2024-07-05 15:40:00,504.03,504.22,503.33,503.69,19269.0,498.8826,499.0707,498.1898,498.5461,19269.0
2024-07-05 15:50:00,503.83,505.56,503.75,505.51,34501.0,498.6847,500.397,498.6055,500.3475,34501.0
2024-07-08 09:30:00,507.71,509.79,506.94,509.14,7057.0,502.525,504.5838,501.7629,503.9404,7057.0
2024-07-08 09:40:00,508.36,509.24,507.8,508.05,4898.0,503.1684,504.0394,502.6141,502.8616,4898.0
2024-07-08 09:50:00,507.79,508.18,506.93,507.11,1850.0,502.6042,502.9902,501.753,501.9312,1850.0
2024-07-08 10:00:00,507.3,507.94,507.29,507.94,2589.0,502.1192,502.7527,502.1093,502.7527,2589.0
2024-07-08 10:10:00,506.93,508.24,506.93,507.29,2359.0,501.753,503.0496,501.753,502.1093,2359.0
2024-07-08 10:20:00,506.86,507.15,505.98,507.15,2800.0,501.6837,501.9708,500.8127,501.9708,2800.0
2024-07-08 10:30:00,506.9,508.21,506.86,508.21,3598.0,501.7233,503.0199,501.6837,503.0199,3598.0
2024-07-08 10:40:00,507.9,508.34,507.69,508.22,1700.0,502.7131,503.1486,502.5052,503.0298,1700.0
2024-07-08 10:50:00,508.15,508.15,507.68,507.68,1812.0,502.9605,502.9605,502.4953,502.4953,1812.0
2024-07-08 11:00:00,507.52,508.53,507.22,508.52,2515.0,502.337,503.3367,502.04,503.3268,2515.0
2024-07-08 11:10:00,508.51,509.22,508.3,508.52,3004.0,503.3169,504.0196,503.109,503.3268,3004.0
2024-07-08 11:20:00,508.79,509.09,508.4,508.5,1316.0,503.594,503.8909,503.208,503.307,1316.0
2024-07-08 11:30:00,508.2,508.2,505.93,506.89,3371.0,503.01,503.01,500.7632,501.7134,3371.0
2024-07-08 11:40:00,506.92,506.92,506.09,506.59,1834.0,501.7431,501.7431,500.9216,501.4165,1834.0
2024-07-08 11:50:00,506.4,506.46,505.55,505.55,2413.0,501.2284,501.2878,500.3871,500.3871,2413.0
2024-07-08 12:00:00,506.61,506.61,505.86,506.41,2368.0,501.4363,501.4363,500.6939,501.2383,2368.0
2024-07-08 12:10:00,506.36,506.81,506.36,506.81,1900.0,501.1888,501.6342,501.1888,501.6342,1900.0
2024-07-08 12:20:00,506.94,506.94,506.47,506.59,1392.0,501.7629,501.7629,501.2977,501.4165,1392.0
2024-07-08 12:30:00,506.75,507.38,506.67,507.38,3103.0,501.5748,502.1984,501.4957,502.1984,3103.0
2024-07-08 12:40:00,507.37,507.78,507.0,507.78,3480.0,502.1885,502.5943,501.8223,502.5943,3480.0
2024-07-08 12:50:00,507.83,508.01,507.22,507.43,3554.0,502.6438,502.822,502.04,502.2479,3554.0
2024-07-08 13:00:00,507.17,507.36,507.17,507.31,1145.0,501.9906,502.1786,501.9906,502.1291,1145.0
2024-07-08 13:10:00,507.24,507.58,507.06,507.57,1400.0,502.0598,502.3964,501.8817,502.3865,1400.0
2024-07-08 13:20:00,507.65,508.37,507.65,507.65,3003.0,502.4657,503.1783,502.4657,502.4657,3003.0
2024-07-08 13:30:00,507.76,508.1,507.76,507.95,1206.0,502.5745,502.9111,502.5745,502.7626,1206.0
2024-07-08 13:40:00,508.19,508.19,507.72,507.9,1400.0,503.0001,503.0001,502.5349,502.7131,1400.0
2024-07-08 13:50:00,508.02,508.16,507.81,508.16,2746.0,502.8319,502.9704,502.624,502.9704,2746.0
2024-07-08 14:00:00,508.2,508.25,507.86,508.21,5820.0,503.01,503.0595,502.6735,503.0199,5820.0
2024-07-08 14:10:00,508.45,508.45,507.88,507.88,2676.0,503.2575,503.2575,502.6933,502.6933,2676.0
2024-07-08 14:20:00,508.21,508.22,508.05,508.1,2191.0,503.0199,503.0298,502.8616,502.9111,2191.0
2024-07-08 14:30:00,507.93,508.1,507.17,507.18,2336.0,502.7428,502.9111,501.9906,502.0005,2336.0
2024-07-08 14:40:00,507.1,507.39,506.68,507.39,2958.0,501.9213,502.2083,501.5056,502.2083,2958.0
2024-07-08 14:50:00,507.67,508.37,507.66,508.37,1810.0,502.4854,503.1783,502.4756,503.1783,1810.0
2024-07-08 15:00:00,508.31,508.31,507.76,507.85,1801.0,503.1189,503.1189,502.5745,502.6636,1801.0
2024-07-08 15:10:00,507.67,507.94,507.46,507.47,2390.0,502.4854,502.7527,502.2776,502.2875,2390.0
2024-07-08 15:20:00,507.3,507.66,507.15,507.39,3973.0,502.1192,502.4756,501.9708,502.2083,3973.0
2024-07-08 15:30:00,507.3,507.71,507.28,507.71,7618.0,502.1192,502.525,502.0994,502.525,7618.0
2024-07-08 15:40:00,507.57,508.33,507.57,508.2,5708.0,502.3865,503.1387,502.3865,503.01,5708.0
2024-07-08 15:50:00,508.42,509.13,508.4,508.77,14561.0,503.2278,503.9305,503.208,503.5742,14561.0
2024-07-09 09:30:00,508.52,508.77,506.88,507.13,5713.0,503.3268,503.5742,501.7035,501.951,5713.0
2024-07-09 09:40:00,507.09,507.1,506.45,506.58,1916.0,501.9114,501.9213,501.2779,501.4066,1916.0
2024-07-09 09:50:00,506.0,507.47,505.79,507.46,1484.0,500.8325,502.2875,500.6246,502.2776,1484.0
2024-07-09 10:00:00,508.09,508.61,507.36,508.22,3176.0,502.9012,503.4158,502.1786,503.0298,3176.0
2024-07-09 10:10:00,507.96,508.67,507.32,507.32,3252.0,502.7725,503.4752,502.139,502.139,3252.0
2024-07-09 10:20:00,506.83,507.66,506.7,506.84,2304.0,501.654,502.4756,501.5254,501.6639,2304.0
2024-07-09 10:30:00,506.56,507.49,506.36,507.39,2841.0,501.3868,502.3073,501.1888,502.2083,2841.0
2024-07-09 10:40:00,507.38,507.41,506.79,507.41,2761.0,502.1984,502.2281,501.6144,502.2281,2761.0
2024-07-09 10:50:00,506.99,506.99,506.8,506.85,600.0,501.8124,501.8124,501.6243,501.6738,600.0
2024-07-09 11:00:00,506.77,507.2,506.74,507.08,2157.0,501.5946,502.0202,501.5649,501.9015,2157.0
2024-07-09 11:10:00,506.96,507.21,506.62,506.77,3296.0,501.7827,502.0301,501.4462,501.5946,3296.0
2024-07-09 11:20:00,506.96,507.18,506.96,507.18,960.0,501.7827,502.0005,501.7827,502.0005,960.0
2024-07-09 11:30:00,507.27,507.3,506.97,507.14,1750.0,502.0895,502.1192,501.7926,501.9609,1750.0
2024-07-09 11:40:00,507.06,508.88,507.06,508.88,534.0,501.8817,503.6831,501.8817,503.6831,534.0
2024-07-09 11:50:00,508.89,509.45,508.86,509.45,2063.0,503.693,504.2473,503.6633,504.2473,2063.0
2024-07-09 12:00:00,509.2,509.29,509.2,509.27,2411.0,503.9998,504.0889,503.9998,504.0691,2411.0
2024-07-09 12:10:00,509.31,509.78,509.31,509.7,600.0,504.1087,504.5739,504.1087,504.4947,600.0
2024-07-09 12:20:00,509.57,509.57,509.42,509.54,2606.0,504.366,504.366,504.2176,504.3364,2606.0
2024-07-09 12:30:00,509.7,509.7,508.93,509.01,2998.0,504.4947,504.4947,503.7326,503.8118,2998.0
2024-07-09 12:40:00,509.1,510.09,509.09,510.02,1900.0,503.9008,504.8807,503.8909,504.8114,1900.0
2024-07-09 12:50:00,509.94,510.29,509.79,510.19,2044.0,504.7323,505.0787,504.5838,504.9797,2044.0
2024-07-09 13:00:00,510.83,511.3,510.83,511.17,2323.0,505.6132,506.0784,505.6132,505.9497,2323.0
2024-07-09 13:10:00,511.22,511.22,509.95,510.41,1630.0,505.9992,505.9992,504.7422,505.1975,1630.0
2024-07-09 13:20:00,510.7,510.7,510.29,510.33,776.0,505.4845,505.4845,505.0787,505.1183,776.0
2024-07-09 13:30:00,510.81,511.01,510.38,510.97,1229.0,505.5934,505.7913,505.1678,505.7517,1229.0
2024-07-09 13:40:00,511.12,511.12,510.29,510.29,2020.0,505.9002,505.9002,505.0787,505.0787,2020.0
2024-07-09 13:50:00,510.74,510.81,510.52,510.52,608.0,505.5241,505.5934,505.3063,505.3063,608.0
2024-07-09 14:00:00,510.34,510.6,509.98,510.6,1158.0,505.1282,505.3855,504.7719,505.3855,1158.0
2024-07-09 14:10:00,510.58,510.73,510.34,510.34,749.0,505.3657,505.5142,505.1282,505.1282,749.0
2024-07-09 14:20:00,510.46,510.46,509.91,510.08,2128.0,505.247,505.247,504.7026,504.8708,2128.0
2024-07-09 14:30:00,509.88,510.55,509.88,510.49,1991.0,504.6729,505.336,504.6729,505.2766,1991.0
2024-07-09 14:40:00,510.37,510.69,510.0,510.0,6073.0,505.1579,505.4746,504.7917,504.7917,6073.0
2024-07-09 14:50:00,510.01,510.01,509.75,509.98,1000.0,504.8016,504.8016,504.5442,504.7719,1000.0
2024-07-09 15:00:00,510.11,510.11,509.69,509.84,2537.0,504.9005,504.9005,504.4848,504.6333,2537.0
2024-07-09 15:10:00,510.12,510.31,509.55,510.31,5465.0,504.9104,505.0985,504.3462,505.0985,5465.0
2024-07-09 15:20:00,510.1,510.23,509.69,510.23,5142.0,504.8906,505.0193,504.4848,505.0193,5142.0
2024-07-09 15:30:00,510.02,510.71,509.75,510.7,3815.0,504.8114,505.4944,504.5442,505.4845,3815.0
2024-07-09 15:40:00,510.89,511.0,510.46,510.61,7774.0,505.6726,505.7814,505.247,505.3954,7774.0
2024-07-09 15:50:00,510.49,510.86,508.59,508.9,32240.0,505.2766,505.6429,503.3961,503.7029,32240.0
2024-07-10 09:30:00,506.76,511.9,506.76,511.21,10604.0,501.5847,506.6723,501.5847,505.9893,10604.0
2024-07-10 09:40:00,510.67,514.55,509.23,514.55,6350.0,505.4548,509.2952,504.0295,509.2952,6350.0
2024-07-10 09:50:00,513.47,514.27,512.76,512.97,9903.0,508.2262,509.018,507.5235,507.7313,9903.0
2024-07-10 10:00:00,513.47,515.53,513.47,515.0,11292.0,508.2262,510.2652,508.2262,509.7406,11292.0
2024-07-10 10:10:00,515.57,515.57,513.07,513.07,12817.0,510.3048,510.3048,507.8303,507.8303,12817.0
2024-07-10 10:20:00,513.5,514.0,512.93,513.68,4271.0,508.2559,508.7508,507.6917,508.4341,4271.0
2024-07-10 10:30:00,513.32,515.0,512.9,514.13,3272.0,508.0777,509.7406,507.662,508.8795,3272.0
2024-07-10 10:40:00,513.43,513.9,512.42,512.59,3075.0,508.1866,508.6518,507.1869,507.3552,3075.0
2024-07-10 10:50:00,512.6,513.93,512.6,513.81,1570.0,507.3651,508.6815,507.3651,508.5627,1570.0
2024-07-10 11:00:00,513.99,514.67,513.99,514.35,2626.0,508.7409,509.414,508.7409,509.0972,2626.0
2024-07-10 11:10:00,514.3,514.33,513.15,513.15,1865.0,509.0477,509.0774,507.9095,507.9095,1865.0
2024-07-10 11:20:00,513.43,514.92,513.15,514.92,6027.0,508.1866,509.6614,507.9095,509.6614,6027.0
2024-07-10 11:30:00,515.33,515.84,515.18,515.66,3188.0,510.0672,510.572,509.9188,510.3939,3188.0
2024-07-10 11:40:00,515.84,517.0,515.67,516.2,12211.0,510.572,511.7202,510.4037,510.9283,12211.0
2024-07-10 11:50:00,516.4,517.0,516.34,516.82,5734.0,511.1263,511.7202,511.0669,511.542,5734.0
2024-07-10 12:00:00,517.11,518.25,517.11,518.01,3181.0,511.829,512.9574,511.829,512.7199,3181.0
2024-07-10 12:10:00,518.25,520.2,518.25,520.19,7478.0,512.9574,514.8875,512.9574,514.8776,7478.0
2024-07-10 12:20:00,519.94,521.45,519.94,520.68,15511.0,514.6301,516.1247,514.6301,515.3626,15511.0
2024-07-10 12:30:00,520.42,521.03,520.05,520.69,12334.0,515.1052,515.709,514.739,515.3725,12334.0
2024-07-10 12:40:00,520.8,521.48,520.77,521.11,6539.0,515.4814,516.1544,515.4517,515.7882,6539.0
2024-07-10 12:50:00,520.91,521.3,520.44,520.99,3142.0,515.5902,515.9763,515.125,515.6694,3142.0
2024-07-10 13:00:00,520.89,521.7,520.53,520.65,2727.0,515.5704,516.3722,515.2141,515.3329,2727.0
2024-07-10 13:10:00,520.6,520.6,519.55,519.55,5168.0,515.2834,515.2834,514.2441,514.2441,5168.0
2024-07-10 13:20:00,519.49,519.66,518.54,519.5,2618.0,514.1847,514.353,513.2444,514.1946,2618.0
2024-07-10 13:30:00,519.66,519.79,518.51,518.51,3474.0,514.353,514.4817,513.2147,513.2147,3474.0
2024-07-10 13:40:00,518.5,519.15,518.5,518.57,2300.0,513.2048,513.8482,513.2048,513.2741,2300.0
2024-07-10 13:50:00,518.88,519.31,518.88,519.29,3710.0,513.581,514.0066,513.581,513.9868,3710.0
2024-07-10 14:00:00,519.39,519.75,519.26,519.6,3256.0,514.0858,514.4421,513.9571,514.2936,3256.0
2024-07-10 14:10:00,519.6,519.86,519.3,519.48,2613.0,514.2936,514.551,513.9967,514.1748,2613.0
2024-07-10 14:20:00,519.47,520.59,519.45,520.58,4247.0,514.1649,515.2735,514.1451,515.2636,4247.0
2024-07-10 14:30:00,520.61,520.97,520.42,520.83,5354.0,515.2933,515.6496,515.1052,515.5111,5354.0
2024-07-10 14:40:00,520.81,521.94,520.53,521.66,18953.0,515.4913,516.6097,515.2141,516.3326,18953.0
2024-07-10 14:50:00,521.19,521.62,521.14,521.57,4554.0,515.8674,516.293,515.8179,516.2435,4554.0
2024-07-10 15:00:00,521.58,521.82,521.26,521.82,3823.0,516.2534,516.4909,515.9367,516.4909,3823.0
2024-07-10 15:10:00,521.82,522.07,521.61,521.94,8698.0,516.4909,516.7384,516.2831,516.6097,8698.0
2024-07-10 15:20:00,521.93,522.68,521.76,521.84,13625.0,516.5998,517.3422,516.4316,516.5107,13625.0
2024-07-10 15:30:00,521.52,523.05,521.41,523.01,8411.0,516.194,517.7084,516.0851,517.6688,8411.0
2024-07-10 15:40:00,523.1,523.32,521.99,522.3,8848.0,517.7579,517.9756,516.6592,516.966,8848.0
2024-07-10 15:50:00,522.6,524.2,522.6,523.16,35789.0,517.263,518.8466,517.263,517.8173,35789.0
2024-07-11 09:30:00,523.95,528.11,520.06,520.98,31130.0,518.5992,522.7167,514.7489,515.6595,31130.0
2024-07-11 09:40:00,521.74,527.17,520.93,524.58,26223.0,516.4118,521.7863,515.61,519.2228,26223.0
2024-07-11 09:50:00,525.1,526.81,524.38,526.07,11614.0,519.7374,521.43,519.0248,520.6975,11614.0
2024-07-11 10:00:00,526.17,529.75,525.23,528.7,9044.0,520.7965,524.34,519.8661,523.3007,9044.0
2024-07-11 10:10:00,528.44,531.01,528.17,529.92,12228.0,523.0433,525.5871,522.7761,524.5082,12228.0
2024-07-11 10:20:00,529.9,531.24,529.27,531.24,4891.0,524.4884,525.8147,523.8649,525.8147,4891.0
2024-07-11 10:30:00,530.86,532.36,530.53,531.86,6939.0,525.4386,526.9233,525.112,526.4284,6939.0
2024-07-11 10:40:00,531.83,533.64,531.12,532.74,9107.0,526.3987,528.1902,525.696,527.2994,9107.0
2024-07-11 10:50:00,532.47,532.9,529.62,530.44,4328.0,527.0322,527.4578,524.2113,525.0229,4328.0
2024-07-11 11:00:00,530.63,533.24,530.63,533.24,5646.0,525.211,527.7943,525.211,527.7943,5646.0
2024-07-11 11:10:00,533.66,533.66,531.79,531.8,7374.0,528.21,528.21,526.3591,526.369,7374.0
2024-07-11 11:20:00,532.43,532.91,531.51,532.53,10026.0,526.9926,527.4677,526.082,527.0916,10026.0
2024-07-11 11:30:00,532.27,533.37,532.27,532.7,5328.0,526.8342,527.923,526.8342,527.2598,5328.0
2024-07-11 11:40:00,533.02,533.95,532.47,532.48,5842.0,527.5766,528.4971,527.0322,527.0421,5842.0
2024-07-11 11:50:00,532.49,533.19,532.04,532.04,5442.0,527.052,527.7448,526.6066,526.6066,5442.0
2024-07-11 12:00:00,531.97,532.18,530.71,532.15,5571.0,526.5373,526.7451,525.2902,526.7154,5571.0
2024-07-11 12:10:00,532.27,532.54,531.22,531.23,3007.0,526.8342,527.1015,525.7949,525.8048,3007.0
2024-07-11 12:20:00,530.99,531.24,530.34,530.75,3166.0,525.5673,525.8147,524.9239,525.3297,3166.0
2024-07-11 12:30:00,530.76,531.36,530.19,530.87,5769.0,525.3396,525.9335,524.7755,525.4485,5769.0
2024-07-11 12:40:00,530.16,530.55,529.16,529.17,2324.0,524.7458,525.1318,523.756,523.7659,2324.0
2024-07-11 12:50:00,529.53,530.02,529.07,529.6,5816.0,524.1222,524.6072,523.6669,524.1915,5816.0
2024-07-11 13:00:00,529.76,530.25,529.41,530.17,1657.0,524.3499,524.8349,524.0034,524.7557,1657.0
2024-07-11 13:10:00,529.88,531.11,529.86,530.86,3966.0,524.4686,525.6861,524.4488,525.4386,3966.0
2024-07-11 13:20:00,531.2,531.57,531.04,531.4,3630.0,525.7751,526.1414,525.6168,525.9731,3630.0
2024-07-11 13:30:00,531.2,531.31,530.77,530.9,1569.0,525.7751,525.884,525.3495,525.4782,1569.0
2024-07-11 13:40:00,530.91,531.36,530.76,530.92,4511.0,525.4881,525.9335,525.3396,525.498,4511.0
2024-07-11 13:50:00,530.97,531.19,530.02,530.14,3526.0,525.5475,525.7653,524.6072,524.726,3526.0
2024-07-11 14:00:00,529.95,530.28,528.99,530.04,7768.0,524.5379,524.8645,523.5877,524.627,7768.0
2024-07-11 14:10:00,530.01,530.83,529.66,530.58,7608.0,524.5973,525.4089,524.2509,525.1615,7608.0
2024-07-11 14:20:00,530.55,530.55,529.15,529.2,5063.0,525.1318,525.1318,523.7461,523.7956,5063.0
2024-07-11 14:30:00,529.28,530.57,529.23,530.01,5574.0,523.8748,525.1516,523.8253,524.5973,5574.0
2024-07-11 14:40:00,529.97,529.97,529.41,529.43,5822.0,524.5577,524.5577,524.0034,524.0232,5822.0
2024-07-11 14:50:00,529.38,529.38,528.11,528.71,8274.0,523.9737,523.9737,522.7167,523.3106,8274.0
2024-07-11 15:00:00,528.94,528.94,527.85,528.03,5170.0,523.5382,523.5382,522.4594,522.6375,5170.0
2024-07-11 15:10:00,527.92,528.84,527.42,528.5,7376.0,522.5286,523.4393,522.0338,523.1027,7376.0
2024-07-11 15:20:00,528.31,529.0,528.1,528.37,3863.0,522.9147,523.5976,522.7068,522.9741,3863.0
2024-07-11 15:30:00,528.22,529.36,528.0,529.3,13293.0,522.8256,523.9539,522.6078,523.8946,13293.0
2024-07-11 15:40:00,529.3,529.87,528.88,529.2,16220.0,523.8946,524.4587,523.4788,523.7956,16220.0
2024-07-11 15:50:00,529.36,530.09,527.84,528.01,65355.0,523.9539,524.6765,522.4495,522.6177,65355.0
2024-07-12 09:30:00,534.5,535.15,532.0,534.83,17091.0,529.0414,529.6848,526.567,529.3681,17091.0
2024-07-12 09:40:00,534.83,539.05,534.01,539.05,13193.0,529.3681,533.545,528.5565,533.545,13193.0
2024-07-12 09:50:00,538.75,540.4,538.74,538.81,26409.0,533.248,534.8812,533.2381,533.3074,26409.0
2024-07-12 10:00:00,538.48,540.82,538.48,538.84,35623.0,532.9808,535.2969,532.9808,533.3371,35623.0
2024-07-12 10:10:00,538.99,541.14,538.16,540.67,15717.0,533.4856,535.6136,532.6641,535.1484,15717.0
2024-07-12 10:20:00,540.38,542.44,540.37,542.44,7703.0,534.8614,536.9004,534.8515,536.9004,7703.0
2024-07-12 10:30:00,542.07,543.65,541.76,543.53,15803.0,536.5341,538.098,536.2273,537.9792,15803.0
2024-07-12 10:40:00,543.28,544.2,542.82,543.82,10492.0,537.7318,538.6424,537.2765,538.2663,10492.0
2024-07-12 10:50:00,543.76,544.5,543.57,544.03,6094.0,538.2069,538.9393,538.0188,538.4741,6094.0
2024-07-12 11:00:00,544.21,545.69,543.88,545.4,10625.0,538.6523,540.1172,538.3257,539.8301,10625.0
2024-07-12 11:10:00,545.4,545.73,544.13,544.94,20228.0,539.8301,540.1568,538.5731,539.3748,20228.0
2024-07-12 11:20:00,544.95,545.11,543.73,544.64,13803.0,539.3847,539.5431,538.1772,539.0779,13803.0
2024-07-12 11:30:00,544.94,544.94,542.51,543.08,5596.0,539.3748,539.3748,536.9696,537.5338,5596.0
2024-07-12 11:40:00,543.31,543.62,543.11,543.52,3567.0,537.7615,538.0683,537.5635,537.9693,3567.0
2024-07-12 11:50:00,543.46,543.59,542.22,542.22,6775.0,537.9099,538.0386,536.6826,536.6826,6775.0
2024-07-12 12:00:00,542.28,542.58,541.26,541.26,5614.0,536.742,537.0389,535.7324,535.7324,5614.0
2024-07-12 12:10:00,541.68,542.25,541.27,541.27,4062.0,536.1481,536.7123,535.7423,535.7423,4062.0
2024-07-12 12:20:00,541.27,541.59,539.73,539.81,5613.0,535.7423,536.059,534.218,534.2972,5613.0
2024-07-12 12:30:00,540.45,540.63,539.11,539.39,4692.0,534.9307,535.1088,533.6044,533.8815,4692.0
2024-07-12 12:40:00,539.57,539.57,538.33,538.33,5104.0,534.0597,534.0597,532.8323,532.8323,5104.0
2024-07-12 12:50:00,538.69,539.37,538.19,539.33,4412.0,533.1887,533.8617,532.6938,533.8221,4412.0
2024-07-12 13:00:00,539.34,539.46,538.87,538.97,2223.0,533.832,533.9508,533.3668,533.4658,2223.0
2024-07-12 13:10:00,538.89,540.01,538.69,539.21,6562.0,533.3866,534.4952,533.1887,533.7033,6562.0
2024-07-12 13:20:00,538.87,540.07,538.86,539.74,3809.0,533.3668,534.5546,533.3569,534.2279,3809.0
2024-07-12 13:30:00,539.79,540.66,539.42,540.49,3342.0,534.2774,535.1385,533.9112,534.9703,3342.0
2024-07-12 13:40:00,540.64,541.91,540.44,541.91,3367.0,535.1187,536.3758,534.9208,536.3758,3367.0
2024-07-12 13:50:00,541.53,541.67,541.08,541.39,2223.0,535.9997,536.1382,535.5543,535.8611,2223.0
2024-07-12 14:00:00,540.73,540.86,540.32,540.49,3735.0,535.2078,535.3365,534.802,534.9703,3735.0
2024-07-12 14:10:00,540.52,540.72,540.44,540.49,2838.0,535.0,535.1979,534.9208,534.9703,2838.0
2024-07-12 14:20:00,539.9,540.3,539.8,540.05,2150.0,534.3863,534.7822,534.2873,534.5348,2150.0
2024-07-12 14:30:00,539.74,539.86,539.11,539.53,4018.0,534.2279,534.3467,533.6044,534.0201,4018.0
2024-07-12 14:40:00,539.46,540.69,539.45,540.69,3849.0,533.9508,535.1682,533.9409,535.1682,3849.0
2024-07-12 14:50:00,540.67,541.15,540.5,540.59,6997.0,535.1484,535.6235,534.9802,535.0693,6997.0
2024-07-12 15:00:00,540.54,540.72,540.08,540.64,2900.0,535.0198,535.1979,534.5645,535.1187,2900.0
2024-07-12 15:10:00,540.43,540.8,539.58,540.8,2900.0,534.9109,535.2771,534.0696,535.2771,2900.0
2024-07-12 15:20:00,540.79,541.18,540.61,540.61,4004.0,535.2672,535.6532,535.0891,535.0891,4004.0
2024-07-12 15:30:00,540.53,541.19,540.16,540.77,8059.0,535.0099,535.6631,534.6436,535.2474,8059.0
2024-07-12 15:40:00,540.73,541.73,540.38,540.42,20754.0,535.2078,536.1976,534.8614,534.901,20754.0
2024-07-12 15:50:00,540.37,540.6,537.61,538.36,51618.0,534.8515,535.0792,532.1197,532.862,51618.0
2024-07-15 09:30:00,540.2,544.39,536.97,540.12,10646.0,534.6832,538.8304,531.4862,534.6041,10646.0
2024-07-15 09:40:00,539.76,540.07,538.05,539.97,8837.0,534.2477,534.5546,532.5552,534.4556,8837.0
2024-07-15 09:50:00,539.86,542.78,539.82,540.96,6641.0,534.3467,537.2369,534.3071,535.4355,6641.0
2024-07-15 10:00:00,540.73,542.3,540.73,542.09,1842.0,535.2078,536.7618,535.2078,536.5539,1842.0
2024-07-15 10:10:00,542.83,543.65,540.97,542.7,9400.0,537.2864,538.098,535.4454,537.1577,9400.0
2024-07-15 10:20:00,541.58,543.15,541.57,542.69,5543.0,536.0491,537.6031,536.0392,537.1478,5543.0
2024-07-15 10:30:00,543.0,544.84,542.54,543.46,6593.0,537.4546,539.2759,536.9993,537.9099,6593.0
2024-07-15 10:40:00,542.82,544.57,542.51,544.42,1900.0,537.2765,539.0086,536.9696,538.8601,1900.0
2024-07-15 10:50:00,544.43,545.21,544.24,544.68,11519.0,538.87,539.6421,538.682,539.1175,11519.0
2024-07-15 11:00:00,544.67,545.22,544.59,545.1,1683.0,539.1076,539.652,539.0284,539.5332,1683.0
2024-07-15 11:10:00,545.05,547.47,545.04,546.8,4052.0,539.4837,541.879,539.4738,541.2158,4052.0
2024-07-15 11:20:00,546.81,547.12,545.72,546.28,5511.0,541.2257,541.5326,540.1469,540.7011,5511.0
2024-07-15 11:30:00,545.93,547.35,545.49,546.76,4711.0,540.3547,541.7602,539.9192,541.1762,4711.0
2024-07-15 11:40:00,546.76,547.13,545.76,546.5,2094.0,541.1762,541.5425,540.1865,540.9189,2094.0
2024-07-15 11:50:00,546.51,548.76,546.21,548.29,4601.0,540.9288,543.1558,540.6319,542.6906,4601.0
2024-07-15 12:00:00,548.04,548.3,547.76,548.29,3568.0,542.4432,542.7005,542.166,542.6906,3568.0
2024-07-15 12:10:00,547.86,548.38,547.55,547.72,8826.0,542.265,542.7797,541.9582,542.1264,8826.0
2024-07-15 12:20:00,547.29,548.27,547.25,547.52,10121.0,541.7008,542.6708,541.6612,541.9285,10121.0
2024-07-15 12:30:00,547.51,547.99,547.01,547.66,3805.0,541.9186,542.3937,541.4237,542.0671,3805.0
2024-07-15 12:40:00,547.96,547.96,546.17,546.48,1400.0,542.364,542.364,540.5923,540.8991,1400.0
2024-07-15 12:50:00,546.79,547.28,546.33,546.68,4314.0,541.2059,541.6909,540.7506,541.0971,4314.0
2024-07-15 13:00:00,546.2,547.03,545.48,545.48,3529.0,540.622,541.4435,539.9093,539.9093,3529.0
2024-07-15 13:10:00,545.02,545.6,544.61,545.22,2273.0,539.454,540.0281,539.0482,539.652,2273.0
2024-07-15 13:20:00,545.51,545.99,544.58,544.59,3156.0,539.939,540.4141,539.0185,539.0284,3156.0
2024-07-15 13:30:00,544.48,544.48,542.93,543.48,1412.0,538.9195,538.9195,537.3854,537.9297,1412.0
2024-07-15 13:40:00,543.3,543.7,542.5,542.5,3026.0,537.7516,538.1475,536.9597,536.9597,3026.0
2024-07-15 13:50:00,542.91,543.78,542.67,543.22,4427.0,537.3656,538.2267,537.128,537.6724,4427.0
2024-07-15 14:00:00,543.23,544.65,542.69,544.52,19977.0,537.6823,539.0878,537.1478,538.9591,19977.0
2024-07-15 14:10:00,544.34,544.84,542.67,542.98,14423.0,538.781,539.2759,537.128,537.4348,14423.0
2024-07-15 14:20:00,543.01,544.15,542.98,544.07,3457.0,537.4645,538.5929,537.4348,538.5137,3457.0
2024-07-15 14:30:00,544.32,544.42,543.65,543.77,3980.0,538.7612,538.8601,538.098,538.2168,3980.0
2024-07-15 14:40:00,543.79,544.8,543.57,544.8,1519.0,538.2366,539.2363,538.0188,539.2363,1519.0
2024-07-15 14:50:00,544.45,545.15,544.44,544.72,5281.0,538.8898,539.5827,538.8799,539.1571,5281.0
2024-07-15 15:00:00,544.71,544.71,543.83,544.07,11876.0,539.1472,539.1472,538.2762,538.5137,11876.0
2024-07-15 15:10:00,544.21,545.53,544.07,545.53,5248.0,538.6523,539.9588,538.5137,539.9588,5248.0
2024-07-15 15:20:00,545.3,545.96,544.94,544.95,5015.0,539.7312,540.3844,539.3748,539.3847,5015.0
2024-07-15 15:30:00,545.0,545.91,544.94,545.54,21940.0,539.4342,540.3349,539.3748,539.9687,21940.0
2024-07-15 15:40:00,545.63,545.63,543.94,544.02,12239.0,540.0578,540.0578,538.385,538.4642,12239.0
2024-07-15 15:50:00,543.99,545.25,543.32,545.18,52887.0,538.4345,539.6817,537.7714,539.6124,52887.0
2024-07-16 09:30:00,549.05,550.99,546.76,550.06,11690.0,543.4429,545.363,541.1762,544.4425,11690.0
2024-07-16 09:40:00,550.22,552.13,549.54,551.75,16892.0,544.6009,546.4914,543.9279,546.1153,16892.0
2024-07-16 09:50:00,552.08,555.69,552.03,555.04,8914.0,546.4419,550.015,546.3924,549.3717,8914.0
2024-07-16 10:00:00,555.06,556.61,554.55,555.44,31336.0,549.3915,550.9257,548.8867,549.7676,31336.0
2024-07-16 10:10:00,554.9,555.98,554.25,555.51,9271.0,549.2331,550.3021,548.5898,549.8369,9271.0
2024-07-16 10:20:00,555.08,557.52,554.92,556.34,29765.0,549.4113,551.8264,549.2529,550.6584,29765.0
2024-07-16 10:30:00,556.19,557.27,555.42,556.63,10410.0,550.5099,551.5789,549.7478,550.9454,10410.0
2024-07-16 10:40:00,556.56,560.0,556.56,560.0,7443.0,550.8762,554.281,550.8762,554.281,7443.0
2024-07-16 10:50:00,560.45,561.11,559.99,559.99,9313.0,554.7264,555.3797,554.2711,554.2711,9313.0
2024-07-16 11:00:00,559.99,563.45,559.72,563.45,20130.0,554.2711,557.6958,554.0039,557.6958,20130.0
2024-07-16 11:10:00,562.75,564.58,562.75,563.89,11456.0,557.0029,558.8143,557.0029,558.1313,11456.0
2024-07-16 11:20:00,563.79,565.74,563.51,565.1,8699.0,558.0323,559.9624,557.7552,559.3289,8699.0
2024-07-16 11:30:00,564.77,565.75,561.91,563.09,18160.0,559.0023,559.9723,556.1715,557.3395,18160.0
2024-07-16 11:40:00,563.13,564.5,563.1,563.88,13093.0,557.3791,558.7351,557.3494,558.1214,13093.0
2024-07-16 11:50:00,564.11,564.15,562.94,562.99,5040.0,558.3491,558.3886,557.191,557.2405,5040.0
2024-07-16 12:00:00,563.31,564.46,562.74,563.91,10033.0,557.5572,558.6955,556.993,558.1511,10033.0
2024-07-16 12:10:00,563.97,564.68,563.35,564.61,8760.0,558.2105,558.9132,557.5968,558.844,8760.0
2024-07-16 12:20:00,564.58,565.22,564.35,564.97,7168.0,558.8143,559.4477,558.5866,559.2003,7168.0
2024-07-16 12:30:00,564.97,566.34,564.7,566.34,4203.0,559.2003,560.5563,558.933,560.5563,4203.0
2024-07-16 12:40:00,566.42,567.02,564.64,566.24,11506.0,560.6355,561.2293,558.8736,560.4573,11506.0
2024-07-16 12:50:00,565.74,566.43,564.76,566.43,5665.0,559.9624,560.6454,558.9924,560.6454,5665.0
2024-07-16 13:00:00,566.29,566.65,565.92,566.65,2888.0,560.5068,560.8631,560.1406,560.8631,2888.0
2024-07-16 13:10:00,566.76,566.76,565.34,565.8,4336.0,560.972,560.972,559.5665,560.0218,4336.0
2024-07-16 13:20:00,565.87,566.54,565.65,565.65,3104.0,560.0911,560.7542,559.8733,559.8733,3104.0
2024-07-16 13:30:00,565.03,565.87,563.59,564.55,15975.0,559.2597,560.0911,557.8344,558.7846,15975.0
2024-07-16 13:40:00,564.54,565.06,562.8,563.14,12929.0,558.7747,559.2894,557.0524,557.389,12929.0
2024-07-16 13:50:00,562.96,564.46,562.74,564.35,2966.0,557.2108,558.6955,556.993,558.5866,2966.0
2024-07-16 14:00:00,564.08,564.87,563.8,564.2,4079.0,558.3194,559.1013,558.0422,558.4381,4079.0
2024-07-16 14:10:00,564.1,565.18,564.1,564.88,12900.0,558.3392,559.4081,558.3392,559.1112,12900.0
2024-07-16 14:20:00,564.93,565.33,564.15,564.72,2950.0,559.1607,559.5566,558.3886,558.9528,2950.0
2024-07-16 14:30:00,564.89,565.35,564.25,564.98,5033.0,559.1211,559.5764,558.4876,559.2102,5033.0
2024-07-16 14:40:00,564.82,565.71,564.82,565.44,3809.0,559.0518,559.9327,559.0518,559.6655,3809.0
2024-07-16 14:50:00,565.35,565.35,564.73,565.31,7386.0,559.5764,559.5764,558.9627,559.5368,7386.0
2024-07-16 15:00:00,564.98,565.86,564.91,565.61,2920.0,559.2102,560.0812,559.1409,559.8337,2920.0
2024-07-16 15:10:00,565.66,565.98,565.45,565.97,5350.0,559.8832,560.2,559.6754,560.1901,5350.0
2024-07-16 15:20:00,565.97,566.08,564.95,565.89,15364.0,560.1901,560.2989,559.1805,560.1109,15364.0
2024-07-16 15:30:00,565.81,566.42,565.56,566.24,7080.0,560.0317,560.6355,559.7843,560.4573,7080.0
2024-07-16 15:40:00,566.45,567.06,566.18,566.26,10108.0,560.6652,561.2689,560.3979,560.4771,10108.0
2024-07-16 15:50:00,566.3,568.9,566.2,568.85,85814.0,560.5167,563.0901,560.4177,563.0407,85814.0
2024-07-17 09:30:00,565.14,565.14,558.42,563.9,27825.0,559.3685,559.3685,552.7172,558.1412,27825.0
2024-07-17 09:40:00,563.5,566.56,562.96,563.69,7312.0,557.7453,560.774,557.2108,557.9333,7312.0
2024-07-17 09:50:00,563.81,565.56,563.68,564.86,5537.0,558.0521,559.7843,557.9234,559.0914,5537.0
2024-07-17 10:00:00,564.86,565.23,560.0,560.01,9532.0,559.0914,559.4576,554.281,554.2909,9532.0
2024-07-17 10:10:00,560.01,565.88,558.84,564.68,12382.0,554.2909,560.101,553.1329,558.9132,12382.0
2024-07-17 10:20:00,565.2,565.61,559.46,560.04,12608.0,559.4279,559.8337,553.7465,554.3206,12608.0
2024-07-17 10:30:00,560.25,560.46,556.8,557.31,11174.0,554.5285,554.7363,551.1137,551.6185,11174.0
2024-07-17 10:40:00,557.97,560.81,556.8,560.44,8297.0,552.2718,555.0828,551.1137,554.7165,8297.0
2024-07-17 10:50:00,560.21,562.38,560.21,561.8,8859.0,554.4889,556.6367,554.4889,556.0626,8859.0
2024-07-17 11:00:00,561.17,562.55,561.05,562.55,6667.0,555.4391,556.805,555.3203,556.805,6667.0
2024-07-17 11:10:00,562.74,564.35,562.48,563.98,6850.0,556.993,558.5866,556.7357,558.2204,6850.0
2024-07-17 11:20:00,564.2,565.14,564.05,564.52,6796.0,558.4381,559.3685,558.2897,558.7549,6796.0
2024-07-17 11:30:00,564.51,565.85,564.2,565.81,9553.0,558.745,560.0713,558.4381,560.0317,9553.0
2024-07-17 11:40:00,566.09,566.37,565.25,565.91,6317.0,560.3088,560.586,559.4774,560.1307,6317.0
2024-07-17 11:50:00,566.18,566.62,565.14,566.05,9935.0,560.3979,560.8334,559.3685,560.2692,9935.0
2024-07-17 12:00:00,566.01,566.09,565.01,565.13,9318.0,560.2297,560.3088,559.2399,559.3586,9318.0
2024-07-17 12:10:00,565.38,566.05,564.97,565.46,5885.0,559.6061,560.2692,559.2003,559.6853,5885.0
2024-07-17 12:20:00,565.72,565.72,564.88,564.9,6222.0,559.9426,559.9426,559.1112,559.131,6222.0
2024-07-17 12:30:00,564.77,565.21,563.64,564.17,6612.0,559.0023,559.4378,557.8839,558.4084,6612.0
2024-07-17 12:40:00,564.58,565.1,564.17,565.03,6852.0,558.8143,559.3289,558.4084,559.2597,6852.0
2024-07-17 12:50:00,565.19,566.72,564.77,566.69,7934.0,559.418,560.9324,559.0023,560.9027,7934.0
2024-07-17 13:00:00,566.76,566.78,564.9,565.17,6694.0,560.972,560.9918,559.131,559.3982,6694.0
2024-07-17 13:10:00,565.09,565.09,563.84,564.58,4710.0,559.3191,559.3191,558.0818,558.8143,4710.0
2024-07-17 13:20:00,564.38,565.01,564.35,565.01,3678.0,558.6163,559.2399,558.5866,559.2399,3678.0
2024-07-17 13:30:00,564.99,565.19,563.76,563.76,5943.0,559.2201,559.418,558.0026,558.0026,5943.0
2024-07-17 13:40:00,563.65,564.43,563.63,563.92,4526.0,557.8938,558.6658,557.874,558.161,4526.0
2024-07-17 13:50:00,564.04,564.04,563.05,563.09,3555.0,558.2798,558.2798,557.2999,557.3395,3555.0
2024-07-17 14:00:00,563.08,563.08,561.97,562.22,6607.0,557.3296,557.3296,556.2309,556.4784,6607.0
2024-07-17 14:10:00,562.14,563.24,562.14,562.78,7212.0,556.3992,557.4879,556.3992,557.0326,7212.0
2024-07-17 14:20:00,562.79,563.48,562.69,563.4,4360.0,557.0425,557.7255,556.9436,557.6463,4360.0
2024-07-17 14:30:00,563.3,563.47,561.95,562.48,11217.0,557.5473,557.7156,556.2111,556.7357,11217.0
2024-07-17 14:40:00,562.59,563.73,562.59,562.94,8233.0,556.8446,557.9729,556.8446,557.191,8233.0
2024-07-17 14:50:00,562.75,563.16,562.34,562.95,5286.0,557.0029,557.4088,556.5971,557.2009,5286.0
2024-07-17 15:00:00,563.16,563.62,561.16,561.96,16377.0,557.4088,557.8641,555.4292,556.221,16377.0
2024-07-17 15:10:00,561.96,563.05,561.96,562.61,8455.0,556.221,557.2999,556.221,556.8644,8455.0
2024-07-17 15:20:00,562.67,563.15,562.38,562.89,11840.0,556.9238,557.3989,556.6367,557.1415,11840.0
2024-07-17 15:30:00,562.73,562.78,561.54,561.84,12308.0,556.9832,557.0326,555.8053,556.1022,12308.0
2024-07-17 15:40:00,561.63,561.63,560.02,560.3,24708.0,555.8944,555.8944,554.3008,554.578,24708.0
2024-07-17 15:50:00,560.37,560.61,557.93,558.42,86666.0,554.6473,554.8848,552.2322,552.7172,86666.0
2024-07-18 09:30:00,553.84,553.93,548.55,552.92,21198.0,548.1839,548.273,542.948,547.2733,21198.0
2024-07-18 09:40:00,554.15,558.34,554.15,558.34,5420.0,548.4908,552.638,548.4908,552.638,5420.0
2024-07-18 09:50:00,558.41,563.14,557.97,563.14,8089.0,552.7073,557.389,552.2718,557.389,8089.0
2024-07-18 10:00:00,562.56,564.81,561.35,563.4,17098.0,556.8149,559.0419,555.6172,557.6463,17098.0
2024-07-18 10:10:00,563.22,563.53,560.56,560.86,10121.0,557.4681,557.775,554.8353,555.1322,10121.0
2024-07-18 10:20:00,560.86,561.96,559.89,561.02,8820.0,555.1322,556.221,554.1722,555.2906,8820.0
2024-07-18 10:30:00,560.07,561.8,558.05,558.06,5127.0,554.3503,556.0626,552.3509,552.3608,5127.0
2024-07-18 10:40:00,557.54,558.24,556.77,557.66,6063.0,551.8462,552.539,551.084,551.9649,6063.0
2024-07-18 10:50:00,557.75,560.38,556.7,556.94,2605.0,552.054,554.6572,551.0147,551.2523,2605.0
2024-07-18 11:00:00,557.0,558.11,556.49,556.49,2351.0,551.3117,552.4103,550.8069,550.8069,2351.0
2024-07-18 11:10:00,556.29,556.29,555.39,555.39,9417.0,550.6089,550.6089,549.7181,549.7181,9417.0
2024-07-18 11:20:00,555.82,555.82,554.54,555.0,4098.0,550.1437,550.1437,548.8768,549.3321,4098.0
2024-07-18 11:30:00,554.98,556.75,554.85,555.56,6250.0,549.3123,551.0642,549.1836,549.8864,6250.0
2024-07-18 11:40:00,555.55,556.16,554.76,555.0,4003.0,549.8765,550.4802,549.0945,549.3321,4003.0
2024-07-18 11:50:00,554.84,555.22,554.24,554.63,4483.0,549.1737,549.5498,548.5799,548.9659,4483.0
2024-07-18 12:00:00,554.82,556.29,554.48,556.29,6140.0,549.1539,550.6089,548.8174,550.6089,6140.0
2024-07-18 12:10:00,554.95,555.19,553.42,553.75,7771.0,549.2826,549.5202,547.7682,548.0949,7771.0
2024-07-18 12:20:00,553.84,554.34,551.29,551.52,20323.0,548.1839,548.6788,545.66,545.8876,20323.0
2024-07-18 12:30:00,551.4,552.6,550.87,552.0,3902.0,545.7689,546.9566,545.2443,546.3627,3902.0
2024-07-18 12:40:00,551.64,552.7,551.43,552.35,3122.0,546.0064,547.0556,545.7986,546.7092,3122.0
2024-07-18 12:50:00,552.3,553.24,552.29,553.04,3074.0,546.6597,547.5901,546.6498,547.3921,3074.0
2024-07-18 13:00:00,552.94,553.85,551.91,552.63,25101.0,547.2931,548.1938,546.2737,546.9863,25101.0
2024-07-18 13:10:00,552.51,553.03,552.34,552.39,8211.0,546.8675,547.3822,546.6993,546.7487,8211.0
2024-07-18 13:20:00,551.9,552.17,550.87,551.2,6135.0,546.2638,546.531,545.2443,545.5709,6135.0
2024-07-18 13:30:00,551.27,551.82,550.49,550.79,5323.0,545.6402,546.1846,544.8682,545.1651,5323.0
2024-07-18 13:40:00,550.03,552.48,550.03,552.07,5675.0,544.4128,546.8378,544.4128,546.432,5675.0
2024-07-18 13:50:00,551.55,551.94,549.45,549.87,5166.0,545.9173,546.3033,543.8388,544.2545,5166.0
2024-07-18 14:00:00,549.47,550.47,549.0,550.47,3575.0,543.8586,544.8484,543.3934,544.8484,3575.0
2024-07-18 14:10:00,550.13,550.97,549.37,549.37,6344.0,544.5118,545.3432,543.7596,543.7596,6344.0
2024-07-18 14:20:00,549.62,550.23,549.18,549.18,4452.0,544.007,544.6108,543.5715,543.5715,4452.0
2024-07-18 14:30:00,548.65,549.4,548.15,548.15,3549.0,543.0469,543.7893,542.552,542.552,3549.0
2024-07-18 14:40:00,548.28,548.28,547.17,547.17,4254.0,542.6807,542.6807,541.5821,541.5821,4254.0
2024-07-18 14:50:00,547.17,549.28,547.16,549.24,9792.0,541.5821,543.6705,541.5722,543.6309,9792.0
2024-07-18 15:00:00,549.25,550.31,548.38,549.01,8566.0,543.6408,544.69,542.7797,543.4033,8566.0
2024-07-18 15:10:00,548.6,548.6,546.72,546.81,4462.0,542.9975,542.9975,541.1367,541.2257,4462.0
2024-07-18 15:20:00,546.75,547.2,545.74,546.21,29911.0,541.1663,541.6118,540.1667,540.6319,29911.0
2024-07-18 15:30:00,546.17,547.36,545.79,547.33,17303.0,540.5923,541.7701,540.2162,541.7404,17303.0
2024-07-18 15:40:00,547.61,549.21,547.38,549.2,11109.0,542.0176,543.6012,541.7899,543.5913,11109.0
2024-07-18 15:50:00,548.95,549.85,546.81,547.66,38347.0,543.3439,544.2347,541.2257,542.0671,38347.0
2024-07-19 09:30:00,550.62,550.62,544.0,548.5,35834.0,544.9968,544.9968,538.4444,542.8985,35834.0
2024-07-19 09:40:00,548.14,550.08,545.95,545.95,2569.0,542.5422,544.4623,540.3745,540.3745,2569.0
2024-07-19 09:50:00,546.88,549.73,546.88,549.04,3051.0,541.295,544.1159,541.295,543.433,3051.0
2024-07-19 10:00:00,548.83,549.72,547.88,549.34,3652.0,543.2251,544.106,542.2848,543.7299,3652.0
2024-07-19 10:10:00,549.28,550.28,547.45,547.99,4100.0,543.6705,544.6603,541.8592,542.3937,4100.0
2024-07-19 10:20:00,547.96,547.96,545.58,546.4,2712.0,542.364,542.364,540.0083,540.8199,2712.0
2024-07-19 10:30:00,546.44,547.81,545.84,547.35,4639.0,540.8595,542.2155,540.2656,541.7602,4639.0
2024-07-19 10:40:00,547.16,547.67,546.24,546.96,3731.0,541.5722,542.077,540.6616,541.3742,3731.0
2024-07-19 10:50:00,546.6,546.6,544.79,545.01,4716.0,541.0179,541.0179,539.2264,539.4441,4716.0
2024-07-19 11:00:00,545.04,546.39,544.93,545.14,4331.0,539.4738,540.81,539.3649,539.5728,4331.0
2024-07-19 11:10:00,545.27,545.27,544.25,545.11,2577.0,539.7015,539.7015,538.6919,539.5431,2577.0
2024-07-19 11:20:00,544.6,545.69,544.0,544.0,4810.0,539.0383,540.1172,538.4444,538.4444,4810.0
2024-07-19 11:30:00,543.77,545.04,543.3,545.04,8401.0,538.2168,539.4738,537.7516,539.4738,8401.0
2024-07-19 11:40:00,544.63,545.05,543.43,544.48,5983.0,539.068,539.4837,537.8803,538.9195,5983.0
2024-07-19 11:50:00,544.91,546.84,544.76,546.84,7945.0,539.3451,541.2554,539.1967,541.2554,7945.0
2024-07-19 12:00:00,547.21,548.5,547.05,547.41,9494.0,541.6216,542.8985,541.4633,541.8196,9494.0
2024-07-19 12:10:00,547.15,547.92,547.07,547.86,5275.0,541.5623,542.3244,541.4831,542.265,5275.0
2024-07-19 12:20:00,547.41,547.42,546.16,546.16,2006.0,541.8196,541.8295,540.5824,540.5824,2006.0
2024-07-19 12:30:00,546.82,547.02,546.28,547.0,3258.0,541.2356,541.4336,540.7011,541.4138,3258.0
2024-07-19 12:40:00,547.22,547.9,546.74,546.74,3220.0,541.6315,542.3046,541.1564,541.1564,3220.0
2024-07-19 12:50:00,547.06,547.06,545.39,545.7,3617.0,541.4732,541.4732,539.8202,540.1271,3617.0
2024-07-19 13:00:00,545.38,545.38,543.95,543.95,1972.0,539.8103,539.8103,538.3949,538.3949,1972.0
2024-07-19 13:10:00,543.79,544.36,543.76,543.79,1298.0,538.2366,538.8008,538.2069,538.2366,1298.0
2024-07-19 13:20:00,544.43,544.43,543.83,544.03,1900.0,538.87,538.87,538.2762,538.4741,1900.0
2024-07-19 13:30:00,543.97,544.34,543.31,544.33,3861.0,538.4147,538.781,537.7615,538.7711,3861.0
2024-07-19 13:40:00,544.03,545.09,543.4,545.09,5254.0,538.4741,539.5233,537.8506,539.5233,5254.0
2024-07-19 13:50:00,544.91,545.2,544.16,544.78,2525.0,539.3451,539.6322,538.6028,539.2165,2525.0
2024-07-19 14:00:00,544.84,544.84,544.08,544.25,1542.0,539.2759,539.2759,538.5236,538.6919,1542.0
2024-07-19 14:10:00,544.09,544.71,543.51,543.51,3307.0,538.5335,539.1472,537.9594,537.9594,3307.0
2024-07-19 14:20:00,543.88,543.89,542.64,542.8,4139.0,538.3257,538.3356,537.0983,537.2567,4139.0
2024-07-19 14:30:00,542.73,543.16,542.28,542.6,3939.0,537.1874,537.613,536.742,537.0587,3939.0
2024-07-19 14:40:00,542.79,542.9,541.88,542.06,4850.0,537.2468,537.3557,536.3461,536.5242,4850.0
2024-07-19 14:50:00,542.54,543.46,542.43,543.02,4187.0,536.9993,537.9099,536.8905,537.4744,4187.0
2024-07-19 15:00:00,543.47,544.09,542.99,543.74,6399.0,537.9198,538.5335,537.4447,538.1871,6399.0
2024-07-19 15:10:00,543.86,544.87,543.71,544.79,7098.0,538.3059,539.3055,538.1574,539.2264,7098.0
2024-07-19 15:20:00,545.08,545.4,544.45,544.7,7493.0,539.5134,539.8301,538.8898,539.1373,7493.0
2024-07-19 15:30:00,544.72,545.37,544.66,545.08,7205.0,539.1571,539.8004,539.0977,539.5134,7205.0
2024-07-19 15:40:00,545.31,545.31,543.86,544.76,11879.0,539.7411,539.7411,538.3059,539.1967,11879.0
2024-07-19 15:50:00,544.65,545.29,543.89,544.99,41630.0,539.0878,539.7213,538.3356,539.4243,41630.0
2024-07-22 09:30:00,551.95,553.57,550.0,553.47,27221.0,546.3132,547.9167,544.3832,547.8177,27221.0
2024-07-22 09:40:00,552.47,553.37,549.61,551.85,4919.0,546.8279,547.7187,543.9971,546.2143,4919.0
2024-07-22 09:50:00,550.45,551.59,545.79,545.79,2996.0,544.8286,545.9569,540.2162,540.2162,2996.0
2024-07-22 10:00:00,545.85,545.85,542.95,542.95,703.0,540.2755,540.2755,537.4052,537.4052,703.0
2024-07-22 10:10:00,543.95,546.37,543.82,544.95,2787.0,538.3949,540.7902,538.2663,539.3847,2787.0
2024-07-22 10:20:00,545.06,545.99,543.29,544.56,2796.0,539.4936,540.4141,537.7417,538.9987,2796.0
2024-07-22 10:30:00,545.35,546.59,544.89,546.32,2053.0,539.7806,541.008,539.3253,540.7407,2053.0
2024-07-22 10:40:00,546.32,546.78,545.82,545.85,1400.0,540.7407,541.196,540.2458,540.2755,1400.0
2024-07-22 10:50:00,545.33,547.22,545.14,547.22,3060.0,539.7608,541.6315,539.5728,541.6315,3060.0
2024-07-22 11:00:00,547.56,548.59,546.21,546.21,4611.0,541.9681,542.9876,540.6319,540.6319,4611.0
2024-07-22 11:10:00,546.61,547.12,546.33,547.04,3650.0,541.0278,541.5326,540.7506,541.4534,3650.0
2024-07-22 11:20:00,547.07,547.58,546.62,547.46,2105.0,541.4831,541.9879,541.0377,541.8691,2105.0
2024-07-22 11:30:00,546.45,546.47,545.58,546.01,1777.0,540.8694,540.8892,540.0083,540.4339,1777.0
2024-07-22 11:40:00,545.76,547.04,545.44,546.4,3453.0,540.1865,541.4534,539.8697,540.8199,3453.0
2024-07-22 11:50:00,546.64,547.28,546.63,546.75,1317.0,541.0575,541.6909,541.0476,541.1663,1317.0
2024-07-22 12:00:00,546.57,547.04,545.77,547.04,3671.0,540.9882,541.4534,540.1964,541.4534,3671.0
2024-07-22 12:10:00,547.43,547.83,547.42,547.83,500.0,541.8394,542.2353,541.8295,542.2353,500.0
2024-07-22 12:20:00,547.6,547.71,546.85,547.28,2608.0,542.0077,542.1165,541.2653,541.6909,2608.0
2024-07-22 12:30:00,547.25,547.47,545.59,547.47,5836.0,541.6612,541.879,540.0182,541.879,5836.0
2024-07-22 12:40:00,547.49,547.49,546.9,546.9,1410.0,541.8988,541.8988,541.3148,541.3148,1410.0
2024-07-22 12:50:00,547.14,549.06,547.14,548.87,3368.0,541.5524,543.4528,541.5524,543.2647,3368.0
2024-07-22 13:00:00,548.98,550.62,548.98,550.0,1000.0,543.3736,544.9968,543.3736,544.3832,1000.0
2024-07-22 13:10:00,549.59,550.73,549.59,549.96,2909.0,543.9773,545.1057,543.9773,544.3436,2909.0
2024-07-22 13:20:00,549.91,550.58,549.86,550.57,2260.0,544.2941,544.9572,544.2446,544.9473,2260.0
2024-07-22 13:30:00,550.67,551.72,550.51,550.55,2200.0,545.0463,546.0856,544.8879,544.9275,2200.0
2024-07-22 13:40:00,550.8,551.25,550.39,550.86,2596.0,545.175,545.6204,544.7692,545.2344,2596.0
2024-07-22 13:50:00,551.19,551.5,550.81,551.15,2344.0,545.561,545.8678,545.1849,545.5214,2344.0
2024-07-22 14:00:00,551.39,551.39,550.16,550.56,1210.0,545.759,545.759,544.5415,544.9374,1210.0
2024-07-22 14:10:00,550.14,550.67,549.65,549.86,2901.0,544.5217,545.0463,544.0367,544.2446,2901.0
2024-07-22 14:20:00,549.93,550.0,549.48,549.81,4479.0,544.3139,544.3832,543.8685,544.1951,4479.0
2024-07-22 14:30:00,549.74,550.21,549.69,549.82,6600.0,544.1258,544.591,544.0763,544.205,6600.0
2024-07-22 14:40:00,550.12,550.12,549.24,549.71,4284.0,544.5019,544.5019,543.6309,544.0961,4284.0
2024-07-22 14:50:00,549.86,550.81,549.86,550.34,4969.0,544.2446,545.1849,544.2446,544.7197,4969.0
2024-07-22 15:00:00,549.97,550.16,549.13,549.63,8887.0,544.3535,544.5415,543.522,544.0169,8887.0
2024-07-22 15:10:00,549.91,550.01,549.32,549.86,1767.0,544.2941,544.3931,543.7101,544.2446,1767.0
2024-07-22 15:20:00,549.84,550.49,549.61,550.14,4314.0,544.2248,544.8682,543.9971,544.5217,4314.0
2024-07-22 15:30:00,550.13,550.73,549.85,550.26,5716.0,544.5118,545.1057,544.2347,544.6405,5716.0
2024-07-22 15:40:00,550.5,550.61,549.77,549.78,5104.0,544.878,544.9869,544.1555,544.1654,5104.0
2024-07-22 15:50:00,550.27,552.2,549.76,551.56,32785.0,544.6504,546.5607,544.1456,545.9272,32785.0
2024-07-23 09:30:00,551.17,553.0,550.31,550.98,3766.0,545.5412,547.3525,544.69,545.3531,3766.0
2024-07-23 09:40:00,553.0,553.0,553.0,553.0,101.0,547.3525,547.3525,547.3525,547.3525,101.0
2024-07-23 09:50:00,553.73,553.86,553.6,553.86,400.0,548.0751,548.2037,547.9464,548.2037,400.0
2024-07-23 10:00:00,554.88,556.08,554.5,555.96,7609.0,549.2133,550.4011,548.8372,550.2823,7609.0
2024-07-23 10:10:00,556.14,557.76,555.87,556.77,3951.0,550.4605,552.0639,550.1932,551.084,3951.0
2024-07-23 10:20:00,555.46,557.41,555.46,557.25,4349.0,549.7874,551.7175,549.7874,551.5591,4349.0
2024-07-23 10:30:00,557.1,558.28,557.01,557.01,3010.0,551.4106,552.5786,551.3216,551.3216,3010.0
2024-07-23 10:40:00,556.96,557.0,555.92,556.03,3140.0,551.2721,551.3117,550.2427,550.3516,3140.0
2024-07-23 10:50:00,556.03,557.03,555.68,557.03,1408.0,550.3516,551.3414,550.0051,551.3414,1408.0
2024-07-23 11:00:00,556.56,558.54,556.55,558.54,1375.0,550.8762,552.8359,550.8663,552.8359,1375.0
2024-07-23 11:10:00,558.32,558.32,557.53,557.89,2824.0,552.6182,552.6182,551.8363,552.1926,2824.0
2024-07-23 11:20:00,557.64,557.73,556.78,557.29,2595.0,551.9451,552.0342,551.0939,551.5987,2595.0
2024-07-23 11:30:00,557.75,558.83,557.68,558.04,3453.0,552.054,553.123,551.9847,552.341,3453.0
2024-07-23 11:40:00,558.82,558.82,557.65,558.05,1926.0,553.1131,553.1131,551.955,552.3509,1926.0
2024-07-23 11:50:00,558.0,558.36,557.87,558.25,3094.0,552.3015,552.6578,552.1728,552.5489,3094.0
2024-07-23 12:00:00,558.21,559.29,558.0,559.29,2675.0,552.5093,553.5783,552.3015,553.5783,2675.0
2024-07-23 12:10:00,559.3,559.3,558.39,558.64,2436.0,553.5882,553.5882,552.6875,552.9349,2436.0
2024-07-23 12:20:00,558.27,558.72,557.76,558.48,6476.0,552.5687,553.0141,552.0639,552.7766,6476.0
2024-07-23 12:30:00,558.52,558.52,557.79,557.79,3547.0,552.8161,552.8161,552.0936,552.0936,3547.0
2024-07-23 12:40:00,558.27,558.67,557.0,557.0,10020.0,552.5687,552.9646,551.3117,551.3117,10020.0
2024-07-23 12:50:00,557.36,557.41,557.22,557.22,1425.0,551.668,551.7175,551.5294,551.5294,1425.0
2024-07-23 13:00:00,557.0,557.48,556.79,557.08,7046.0,551.3117,551.7868,551.1038,551.3909,7046.0
2024-07-23 13:10:00,557.2,557.2,555.72,555.72,5400.0,551.5096,551.5096,550.0447,550.0447,5400.0
2024-07-23 13:20:00,556.05,556.67,555.76,556.48,13240.0,550.3714,550.985,550.0843,550.797,13240.0
2024-07-23 13:30:00,556.11,556.52,555.35,555.48,6675.0,550.4308,550.8366,549.6785,549.8072,6675.0
2024-07-23 13:40:00,555.46,555.64,554.69,555.04,4614.0,549.7874,549.9656,549.0253,549.3717,4614.0
2024-07-23 13:50:00,555.1,555.92,554.4,555.29,11330.0,549.4311,550.2427,548.7382,549.6191,11330.0
2024-07-23 14:00:00,554.59,555.32,554.59,555.0,5601.0,548.9263,549.6488,548.9263,549.3321,5601.0
2024-07-23 14:10:00,555.22,555.22,554.72,554.95,2183.0,549.5498,549.5498,549.055,549.2826,2183.0
2024-07-23 14:20:00,555.33,555.33,554.33,554.44,69591.0,549.6587,549.6587,548.6689,548.7778,69591.0
2024-07-23 14:30:00,554.65,555.0,554.51,554.52,11692.0,548.9857,549.3321,548.8471,548.857,11692.0
2024-07-23 14:40:00,554.47,555.28,554.15,555.03,55567.0,548.8075,549.6092,548.4908,549.3618,55567.0
2024-07-23 14:50:00,555.32,555.64,554.51,554.51,5049.0,549.6488,549.9656,548.8471,548.8471,5049.0
2024-07-23 15:00:00,554.51,554.53,553.9,553.93,4533.0,548.8471,548.8669,548.2433,548.273,4533.0
2024-07-23 15:10:00,553.91,554.47,553.81,554.35,63927.0,548.2532,548.8075,548.1542,548.6887,63927.0
2024-07-23 15:20:00,554.37,554.55,553.58,553.89,17296.0,548.7085,548.8867,547.9266,548.2334,17296.0
2024-07-23 15:30:00,553.81,554.13,553.65,553.79,3086.0,548.1542,548.471,547.9959,548.1345,3086.0
2024-07-23 15:40:00,553.72,553.72,552.69,552.79,7439.0,548.0652,548.0652,547.0457,547.1447,7439.0
2024-07-23 15:50:00,552.88,552.92,551.21,551.52,41576.0,547.2337,547.2733,545.5808,545.8876,41576.0
2024-07-24 09:30:00,546.77,549.26,546.74,547.17,10190.0,541.1861,543.6507,541.1564,541.5821,10190.0
2024-07-24 09:40:00,547.14,547.92,543.48,543.48,52563.0,541.5524,542.3244,537.9297,537.9297,52563.0
2024-07-24 09:50:00,543.44,543.45,538.56,538.78,6478.0,537.8901,537.9,533.06,533.2777,6478.0
2024-07-24 10:00:00,539.67,543.08,538.86,540.79,15433.0,534.1587,537.5338,533.3569,535.2672,15433.0
2024-07-24 10:10:00,541.08,541.08,539.07,540.31,4427.0,535.5543,535.5543,533.5648,534.7921,4427.0
2024-07-24 10:20:00,540.59,544.06,540.59,544.06,5930.0,535.0693,538.5038,535.0693,538.5038,5930.0
2024-07-24 10:30:00,544.62,545.03,543.57,543.57,6765.0,539.0581,539.4639,538.0188,538.0188,6765.0
2024-07-24 10:40:00,544.08,544.98,543.64,543.99,2132.0,538.5236,539.4144,538.0881,538.4345,2132.0
2024-07-24 10:50:00,543.92,544.98,543.65,544.25,3320.0,538.3652,539.4144,538.098,538.6919,3320.0
2024-07-24 11:00:00,543.58,543.63,542.11,542.35,5538.0,538.0287,538.0782,536.5737,536.8113,5538.0
2024-07-24 11:10:00,542.42,542.44,541.47,542.18,5189.0,536.8806,536.9004,535.9403,536.643,5189.0
2024-07-24 11:20:00,541.78,541.78,541.17,541.54,1306.0,536.2471,536.2471,535.6433,536.0096,1306.0
2024-07-24 11:30:00,541.63,542.44,541.3,541.76,3604.0,536.0986,536.9004,535.772,536.2273,3604.0
2024-07-24 11:40:00,541.39,542.12,540.49,540.49,58120.0,535.8611,536.5836,534.9703,534.9703,58120.0
2024-07-24 11:50:00,540.8,541.58,540.53,541.49,7074.0,535.2771,536.0491,535.0099,535.9601,7074.0
2024-07-24 12:00:00,541.49,542.51,540.27,540.27,12540.0,535.9601,536.9696,534.7525,534.7525,12540.0
2024-07-24 12:10:00,540.27,542.13,540.27,541.31,22751.0,534.7525,536.5935,534.7525,535.7819,22751.0
2024-07-24 12:20:00,541.31,541.55,539.83,539.99,4821.0,535.7819,536.0195,534.317,534.4754,4821.0
2024-07-24 12:30:00,539.97,540.45,539.27,539.27,5794.0,534.4556,534.9307,533.7627,533.7627,5794.0
2024-07-24 12:40:00,539.19,539.55,538.46,539.09,7626.0,533.6836,534.0399,532.961,533.5846,7626.0
2024-07-24 12:50:00,539.25,539.26,538.51,539.2,3448.0,533.7429,533.7528,533.0105,533.6935,3448.0
2024-07-24 13:00:00,539.49,539.64,539.0,539.2,55082.0,533.9805,534.129,533.4955,533.6935,55082.0
2024-07-24 13:10:00,539.28,539.57,538.78,538.78,3481.0,533.7726,534.0597,533.2777,533.2777,3481.0
2024-07-24 13:20:00,539.23,539.27,538.22,538.41,2433.0,533.7231,533.7627,532.7235,532.9115,2433.0
2024-07-24 13:30:00,538.11,539.53,537.83,539.38,17344.0,532.6146,534.0201,532.3374,533.8716,17344.0
2024-07-24 13:40:00,539.43,539.43,538.14,538.36,12707.0,533.9211,533.9211,532.6443,532.862,12707.0
2024-07-24 13:50:00,538.16,538.62,537.54,537.73,4522.0,532.6641,533.1194,532.0504,532.2385,4522.0
2024-07-24 14:00:00,537.79,538.26,537.48,537.65,7002.0,532.2978,532.7631,531.991,532.1593,7002.0
2024-07-24 14:10:00,537.72,539.38,537.61,539.38,3126.0,532.2286,533.8716,532.1197,533.8716,3126.0
2024-07-24 14:20:00,539.26,539.26,537.21,538.51,165295.0,533.7528,533.7528,531.7238,533.0105,165295.0
2024-07-24 14:30:00,538.17,539.36,538.07,538.07,6249.0,532.674,533.8518,532.575,532.575,6249.0
2024-07-24 14:40:00,538.29,538.29,537.01,537.27,4137.0,532.7927,532.7927,531.5258,531.7832,4137.0
2024-07-24 14:50:00,536.99,537.24,536.58,536.93,11046.0,531.506,531.7535,531.1002,531.4466,11046.0
2024-07-24 15:00:00,536.97,537.09,535.36,535.64,13511.0,531.4862,531.605,529.8927,530.1698,13511.0
2024-07-24 15:10:00,535.74,536.12,534.01,534.01,5809.0,530.2688,530.6449,528.5565,528.5565,5809.0
2024-07-24 15:20:00,534.41,534.59,532.4,532.49,6878.0,528.9524,529.1305,526.9629,527.052,6878.0
2024-07-24 15:30:00,532.61,534.26,532.38,533.79,24736.0,527.1708,528.8039,526.9431,528.3387,24736.0
2024-07-24 15:40:00,533.92,533.92,531.95,532.31,27305.0,528.4674,528.4674,526.5175,526.8738,27305.0
2024-07-24 15:50:00,532.54,532.62,528.98,529.32,51872.0,527.1015,527.1806,523.5778,523.9143,51872.0
2024-07-25 09:30:00,533.66,533.8,529.58,530.22,12239.0,528.21,528.3486,524.1717,524.8052,12239.0
2024-07-25 09:40:00,529.65,534.31,529.34,532.71,4155.0,524.241,528.8534,523.9341,527.2697,4155.0
2024-07-25 09:50:00,531.55,537.63,531.55,537.19,6201.0,526.1216,532.1395,526.1216,531.704,6201.0
2024-07-25 10:00:00,536.56,536.56,530.71,530.71,13429.0,531.0804,531.0804,525.2902,525.2902,13429.0
2024-07-25 10:10:00,530.36,534.84,529.91,534.84,9502.0,524.9437,529.378,524.4983,529.378,9502.0
2024-07-25 10:20:00,534.87,539.33,534.48,539.33,9777.0,529.4077,533.8221,529.0217,533.8221,9777.0
2024-07-25 10:30:00,539.34,540.28,538.18,538.84,8396.0,533.832,534.7624,532.6839,533.3371,8396.0
2024-07-25 10:40:00,538.86,539.81,537.91,539.41,5076.0,533.3569,534.2972,532.4166,533.9013,5076.0
2024-07-25 10:50:00,539.7,542.48,539.08,541.51,17106.0,534.1883,536.94,533.5747,535.9799,17106.0
2024-07-25 11:00:00,542.27,543.25,542.17,542.57,8080.0,536.7321,537.7021,536.6331,537.029,8080.0
2024-07-25 11:10:00,542.1,548.07,541.71,547.29,7695.0,536.5638,542.4729,536.1778,541.7008,7695.0
2024-07-25 11:20:00,547.34,549.44,546.79,547.73,29143.0,541.7503,543.8289,541.2059,542.1363,29143.0
2024-07-25 11:30:00,547.64,548.0,546.04,546.75,17741.0,542.0473,542.4036,540.4636,541.1663,17741.0
2024-07-25 11:40:00,546.75,547.65,546.35,547.32,8301.0,541.1663,542.0572,540.7704,541.7305,8301.0
2024-07-25 11:50:00,547.46,548.9,546.79,548.9,11827.0,541.8691,543.2944,541.2059,543.2944,11827.0
2024-07-25 12:00:00,549.43,549.47,548.1,548.67,13030.0,543.819,543.8586,542.5026,543.0667,13030.0
2024-07-25 12:10:00,548.3,550.52,547.91,550.32,6054.0,542.7005,544.8978,542.3145,544.6999,6054.0
2024-07-25 12:20:00,550.25,552.33,550.23,552.33,13669.0,544.6306,546.6894,544.6108,546.6894,13669.0
2024-07-25 12:30:00,552.14,553.37,551.5,553.01,9773.0,546.5013,547.7187,545.8678,547.3624,9773.0
2024-07-25 12:40:00,553.49,554.33,552.71,553.33,15109.0,547.8375,548.6689,547.0655,547.6791,15109.0
2024-07-25 12:50:00,552.91,553.86,552.75,553.64,1200.0,547.2634,548.2037,547.1051,547.986,1200.0
2024-07-25 13:00:00,553.93,554.72,553.15,554.37,4247.0,548.273,549.055,547.501,548.7085,4247.0
2024-07-25 13:10:00,554.35,554.35,551.64,551.64,5944.0,548.6887,548.6887,546.0064,546.0064,5944.0
2024-07-25 13:20:00,551.75,551.76,550.48,551.06,3434.0,546.1153,546.1252,544.8583,545.4323,3434.0
2024-07-25 13:30:00,550.52,551.14,550.09,550.85,3541.0,544.8978,545.5115,544.4722,545.2245,3541.0
2024-07-25 13:40:00,550.85,551.25,549.63,549.63,2796.0,545.2245,545.6204,544.0169,544.0169,2796.0
2024-07-25 13:50:00,549.51,550.45,548.91,550.06,3013.0,543.8982,544.8286,543.3043,544.4425,3013.0
2024-07-25 14:00:00,549.8,549.8,548.84,548.84,1949.0,544.1852,544.1852,543.235,543.235,1949.0
2024-07-25 14:10:00,549.21,550.34,549.21,550.04,4829.0,543.6012,544.7197,543.6012,544.4227,4829.0
2024-07-25 14:20:00,549.44,549.59,548.99,549.07,3290.0,543.8289,543.9773,543.3835,543.4627,3290.0
2024-07-25 14:30:00,549.07,549.6,548.7,549.01,8449.0,543.4627,543.9872,543.0964,543.4033,8449.0
2024-07-25 14:40:00,549.01,549.01,545.74,545.74,4898.0,543.4033,543.4033,540.1667,540.1667,4898.0
2024-07-25 14:50:00,545.71,546.48,545.61,546.05,4919.0,540.137,540.8991,540.038,540.4735,4919.0
2024-07-25 15:00:00,546.14,546.17,545.18,545.8,4330.0,540.5626,540.5923,539.6124,540.226,4330.0
2024-07-25 15:10:00,545.8,546.41,545.48,546.4,6485.0,540.226,540.8298,539.9093,540.8199,6485.0
2024-07-25 15:20:00,546.57,548.71,546.27,548.71,11375.0,540.9882,543.1063,540.6912,543.1063,11375.0
2024-07-25 15:30:00,548.87,549.78,547.49,547.72,19505.0,543.2647,544.1654,541.8988,542.1264,19505.0
2024-07-25 15:40:00,547.38,547.95,546.58,547.81,9674.0,541.7899,542.3541,540.9981,542.2155,9674.0
2024-07-25 15:50:00,548.18,548.18,545.09,545.65,47418.0,542.5817,542.5817,539.5233,540.0776,47418.0
2024-07-26 09:30:00,550.63,558.53,547.52,558.23,16766.0,545.0067,552.826,541.9285,552.5291,16766.0
2024-07-26 09:40:00,558.23,558.23,554.57,557.0,15171.0,552.5291,552.5291,548.9065,551.3117,15171.0
2024-07-26 09:50:00,556.42,556.78,554.0,554.46,11180.0,550.7376,551.0939,548.3423,548.7976,11180.0
2024-07-26 10:00:00,553.43,556.52,553.42,554.95,8125.0,547.7781,550.8366,547.7682,549.2826,8125.0
2024-07-26 10:10:00,555.37,556.64,553.67,554.47,8157.0,549.6983,550.9553,548.0157,548.8075,8157.0
2024-07-26 10:20:00,554.96,557.57,554.45,556.43,9851.0,549.2925,551.8758,548.7877,550.7475,9851.0
2024-07-26 10:30:00,554.85,554.85,550.84,551.66,6659.0,549.1836,549.1836,545.2146,546.0262,6659.0
2024-07-26 10:40:00,552.63,554.51,552.4,553.11,2050.0,546.9863,548.8471,546.7586,547.4614,2050.0
2024-07-26 10:50:00,552.96,554.35,552.89,554.3,5066.0,547.3129,548.6887,547.2436,548.6392,5066.0
2024-07-26 11:00:00,555.06,555.06,553.56,553.56,2876.0,549.3915,549.3915,547.9068,547.9068,2876.0
2024-07-26 11:10:00,553.78,554.17,553.03,554.17,867.0,548.1246,548.5106,547.3822,548.5106,867.0
2024-07-26 11:20:00,555.0,555.35,554.26,554.58,3054.0,549.3321,549.6785,548.5997,548.9164,3054.0
2024-07-26 11:30:00,555.0,555.62,554.23,555.39,9449.0,549.3321,549.9458,548.57,549.7181,9449.0
2024-07-26 11:40:00,555.42,556.7,555.25,555.97,8251.0,549.7478,551.0147,549.5795,550.2922,8251.0
2024-07-26 11:50:00,556.12,556.88,555.35,556.88,7963.0,550.4407,551.1929,549.6785,551.1929,7963.0
2024-07-26 12:00:00,557.26,557.29,555.97,556.8,9384.0,551.569,551.5987,550.2922,551.1137,9384.0
2024-07-26 12:10:00,556.51,557.27,555.07,555.34,7161.0,550.8267,551.5789,549.4014,549.6686,7161.0
2024-07-26 12:20:00,555.29,556.16,555.01,556.01,7274.0,549.6191,550.4802,549.342,550.3318,7274.0
2024-07-26 12:30:00,556.22,557.11,554.63,555.47,3347.0,550.5396,551.4205,548.9659,549.7973,3347.0
2024-07-26 12:40:00,555.57,556.01,555.21,555.71,3347.0,549.8963,550.3318,549.5399,550.0348,3347.0
2024-07-26 12:50:00,555.76,557.0,555.59,556.86,4547.0,550.0843,551.3117,549.9161,551.1731,4547.0
2024-07-26 13:00:00,556.78,557.06,555.1,557.0,10218.0,551.0939,551.3711,549.4311,551.3117,10218.0
2024-07-26 13:10:00,556.69,557.2,556.47,556.64,3793.0,551.0048,551.5096,550.7871,550.9553,3793.0
2024-07-26 13:20:00,556.78,557.3,556.28,557.13,5271.0,551.0939,551.6086,550.599,551.4403,5271.0
2024-07-26 13:30:00,556.65,557.07,553.85,553.85,3460.0,550.9652,551.381,548.1938,548.1938,3460.0
2024-07-26 13:40:00,554.08,555.15,553.86,553.86,2605.0,548.4215,549.4806,548.2037,548.2037,2605.0
2024-07-26 13:50:00,554.29,555.09,553.59,554.24,1621.0,548.6293,549.4212,547.9365,548.5799,1621.0
2024-07-26 14:00:00,555.31,555.31,554.91,555.22,1783.0,549.6389,549.6389,549.243,549.5498,1783.0
2024-07-26 14:10:00,555.27,555.84,554.11,554.11,1800.0,549.5993,550.1635,548.4512,548.4512,1800.0
2024-07-26 14:20:00,554.27,555.23,553.74,554.55,4541.0,548.6095,549.5597,548.085,548.8867,4541.0
2024-07-26 14:30:00,554.44,555.62,554.44,555.62,2917.0,548.7778,549.9458,548.7778,549.9458,2917.0
2024-07-26 14:40:00,555.62,555.67,554.33,554.81,2873.0,549.9458,549.9953,548.6689,549.144,2873.0
2024-07-26 14:50:00,554.87,555.16,554.24,554.52,4374.0,549.2034,549.4905,548.5799,548.857,4374.0
2024-07-26 15:00:00,554.24,554.66,553.28,554.42,5466.0,548.5799,548.9956,547.6297,548.758,5466.0
2024-07-26 15:10:00,554.38,555.24,554.37,555.24,3792.0,548.7184,549.5696,548.7085,549.5696,3792.0
2024-07-26 15:20:00,554.93,555.72,554.8,555.29,1872.0,549.2628,550.0447,549.1341,549.6191,1872.0
2024-07-26 15:30:00,555.24,555.96,553.84,554.46,10041.0,549.5696,550.2823,548.1839,548.7976,10041.0
2024-07-26 15:40:00,554.12,555.3,553.78,554.9,5855.0,548.4611,549.629,548.1246,549.2331,5855.0
2024-07-26 15:50:00,555.42,555.81,552.9,554.3,28956.0,549.7478,550.1338,547.2535,548.6392,28956.0
2024-07-29 09:30:00,555.0,555.57,549.0,555.0,6086.0,549.3321,549.8963,543.3934,549.3321,6086.0
2024-07-29 09:40:00,553.84,556.87,553.81,556.25,1975.0,548.1839,551.183,548.1542,550.5693,1975.0
2024-07-29 09:50:00,552.83,554.9,552.83,554.12,1882.0,547.1843,549.2331,547.1843,548.4611,1882.0
2024-07-29 10:00:00,554.39,555.81,553.8,553.81,3538.0,548.7283,550.1338,548.1443,548.1542,3538.0
2024-07-29 10:10:00,554.53,554.53,550.87,554.3,2287.0,548.8669,548.8669,545.2443,548.6392,2287.0
2024-07-29 10:20:00,552.86,554.49,552.24,552.33,1251.0,547.2139,548.8273,546.6003,546.6894,1251.0
2024-07-29 10:30:00,551.38,551.84,550.38,551.09,1860.0,545.7491,546.2044,544.7593,545.462,1860.0
2024-07-29 10:40:00,551.08,552.91,550.42,551.4,5404.0,545.4521,547.2634,544.7989,545.7689,5404.0
2024-07-29 10:50:00,551.88,552.43,551.45,551.83,3175.0,546.244,546.7883,545.8183,546.1945,3175.0
2024-07-29 11:00:00,550.74,551.5,550.34,550.34,3319.0,545.1156,545.8678,544.7197,544.7197,3319.0
2024-07-29 11:10:00,550.22,550.22,549.55,549.55,589.0,544.6009,544.6009,543.9378,543.9378,589.0
2024-07-29 11:20:00,550.22,551.92,550.21,551.18,1747.0,544.6009,546.2835,544.591,545.5511,1747.0
2024-07-29 11:30:00,550.81,550.81,550.19,550.19,203.0,545.1849,545.1849,544.5712,544.5712,203.0
2024-07-29 11:40:00,550.35,551.69,550.13,551.23,999.0,544.7296,546.0559,544.5118,545.6006,999.0
2024-07-29 11:50:00,551.5,552.25,551.45,552.25,803.0,545.8678,546.6102,545.8183,546.6102,803.0
2024-07-29 12:00:00,552.44,552.51,551.75,552.06,1102.0,546.7982,546.8675,546.1153,546.4221,1102.0
2024-07-29 12:10:00,552.05,552.59,552.05,552.34,4651.0,546.4122,546.9467,546.4122,546.6993,4651.0
2024-07-29 12:20:00,551.8,551.8,551.44,551.44,835.0,546.1648,546.1648,545.8084,545.8084,835.0
2024-07-29 12:30:00,551.5,551.81,550.75,551.25,4024.0,545.8678,546.1747,545.1255,545.6204,4024.0
2024-07-29 12:40:00,551.03,551.03,550.49,550.8,407.0,545.4026,545.4026,544.8682,545.175,407.0
2024-07-29 12:50:00,550.7,550.7,549.34,549.71,2903.0,545.076,545.076,543.7299,544.0961,2903.0
2024-07-29 13:00:00,548.9,550.13,548.65,549.93,3428.0,543.2944,544.5118,543.0469,544.3139,3428.0
2024-07-29 13:10:00,549.95,551.07,549.95,550.3,2008.0,544.3337,545.4422,544.3337,544.6801,2008.0
2024-07-29 13:20:00,550.8,550.8,549.92,549.92,753.0,545.175,545.175,544.304,544.304,753.0
2024-07-29 13:30:00,549.16,550.48,548.88,550.48,5694.0,543.5517,544.8583,543.2746,544.8583,5694.0
2024-07-29 13:40:00,550.5,550.73,550.27,550.73,1274.0,544.878,545.1057,544.6504,545.1057,1274.0
2024-07-29 13:50:00,550.85,550.91,550.62,550.68,817.0,545.2245,545.2839,544.9968,545.0562,817.0
2024-07-29 14:00:00,550.35,550.94,550.15,550.38,2848.0,544.7296,545.3136,544.5316,544.7593,2848.0
2024-07-29 14:10:00,550.38,550.39,549.8,549.94,1466.0,544.7593,544.7692,544.1852,544.3238,1466.0
2024-07-29 14:20:00,550.11,550.79,550.11,550.31,1493.0,544.492,545.1651,544.492,544.69,1493.0
2024-07-29 14:30:00,550.29,550.32,549.7,549.7,1406.0,544.6702,544.6999,544.0862,544.0862,1406.0
2024-07-29 14:40:00,550.22,550.77,550.05,550.05,2228.0,544.6009,545.1453,544.4326,544.4326,2228.0
2024-07-29 14:50:00,550.03,550.95,549.76,550.72,943.0,544.4128,545.3235,544.1456,545.0958,943.0
2024-07-29 15:00:00,550.45,551.0,549.65,550.57,7196.0,544.8286,545.3729,544.0367,544.9473,7196.0
2024-07-29 15:10:00,550.94,551.03,550.38,550.45,1355.0,545.3136,545.4026,544.7593,544.8286,1355.0
2024-07-29 15:20:00,550.67,550.72,550.34,550.63,2285.0,545.0463,545.0958,544.7197,545.0067,2285.0
2024-07-29 15:30:00,550.57,551.32,550.57,551.22,5655.0,544.9473,545.6897,544.9473,545.5907,5655.0
2024-07-29 15:40:00,551.06,551.27,550.59,551.18,6411.0,545.4323,545.6402,544.9671,545.5511,6411.0
2024-07-29 15:50:00,551.21,551.47,548.05,548.23,26364.0,545.5808,545.8381,542.4531,542.6312,26364.0
2024-07-30 09:30:00,552.19,557.24,547.63,555.63,5187.0,546.5508,551.5492,542.0374,549.9557,5187.0
2024-07-30 09:40:00,556.44,557.28,552.81,554.23,3807.0,550.7574,551.5888,547.1645,548.57,3807.0
2024-07-30 09:50:00,553.18,553.8,552.15,553.09,1021.0,547.5307,548.1443,546.5112,547.4416,1021.0
2024-07-30 10:00:00,555.58,555.58,549.6,552.18,4640.0,549.9062,549.9062,543.9872,546.5409,4640.0
2024-07-30 10:10:00,551.74,551.92,549.43,549.43,2454.0,546.1054,546.2835,543.819,543.819,2454.0
2024-07-30 10:20:00,549.91,552.34,549.91,552.34,549.0,544.2941,546.6993,544.2941,546.6993,549.0
2024-07-30 10:30:00,550.97,552.03,550.67,551.58,1530.0,545.3432,546.3924,545.0463,545.947,1530.0
2024-07-30 10:40:00,552.32,553.86,551.56,552.83,2705.0,546.6795,548.2037,545.9272,547.1843,2705.0
2024-07-30 10:50:00,551.26,552.04,550.21,550.22,994.0,545.6303,546.4023,544.591,544.6009,994.0
2024-07-30 11:00:00,550.78,550.78,548.69,548.79,2903.0,545.1552,545.1552,543.0865,543.1855,2903.0
2024-07-30 11:10:00,549.56,550.69,549.56,550.69,1335.0,543.9476,545.0661,543.9476,545.0661,1335.0
2024-07-30 11:20:00,550.57,550.57,549.53,549.68,600.0,544.9473,544.9473,543.918,544.0664,600.0
2024-07-30 11:30:00,548.92,550.17,548.92,550.17,1650.0,543.3142,544.5514,543.3142,544.5514,1650.0
2024-07-30 11:40:00,549.86,549.86,547.89,548.48,9853.0,544.2446,544.2446,542.2947,542.8787,9853.0
2024-07-30 11:50:00,548.55,548.76,548.46,548.75,2357.0,542.948,543.1558,542.8589,543.1459,2357.0
2024-07-30 12:00:00,549.21,549.27,547.51,548.49,8708.0,543.6012,543.6606,541.9186,542.8886,8708.0
2024-07-30 12:10:00,548.48,548.48,547.52,547.52,340.0,542.8787,542.8787,541.9285,541.9285,340.0
2024-07-30 12:20:00,547.41,548.74,546.51,548.09,5871.0,541.8196,543.136,540.9288,542.4927,5871.0
2024-07-30 12:30:00,548.04,548.32,547.1,547.46,2890.0,542.4432,542.7203,541.5128,541.8691,2890.0
2024-07-30 12:40:00,548.5,548.62,547.42,547.87,1496.0,542.8985,543.0172,541.8295,542.2749,1496.0
2024-07-30 12:50:00,548.06,548.62,546.36,547.58,5670.0,542.463,543.0172,540.7803,541.9879,5670.0
2024-07-30 13:00:00,547.56,548.84,546.82,548.84,3917.0,541.9681,543.235,541.2356,543.235,3917.0
2024-07-30 13:10:00,548.69,549.07,548.04,548.8,2637.0,543.0865,543.4627,542.4432,543.1954,2637.0
2024-07-30 13:20:00,548.79,548.81,548.26,548.26,1661.0,543.1855,543.2053,542.6609,542.6609,1661.0
2024-07-30 13:30:00,548.01,550.11,548.01,550.08,1800.0,542.4135,544.492,542.4135,544.4623,1800.0
2024-07-30 13:40:00,550.01,550.6,549.45,550.38,5451.0,544.3931,544.977,543.8388,544.7593,5451.0
2024-07-30 13:50:00,549.61,550.88,549.58,550.38,2306.0,543.9971,545.2542,543.9674,544.7593,2306.0
2024-07-30 14:00:00,550.81,550.84,550.12,550.3,969.0,545.1849,545.2146,544.5019,544.6801,969.0
2024-07-30 14:10:00,550.3,550.83,549.98,550.39,1476.0,544.6801,545.2047,544.3634,544.7692,1476.0
2024-07-30 14:20:00,551.39,551.58,550.13,551.04,3048.0,545.759,545.947,544.5118,545.4125,3048.0
2024-07-30 14:30:00,551.2,551.67,550.33,551.64,2562.0,545.5709,546.0361,544.7098,546.0064,2562.0
2024-07-30 14:40:00,552.11,552.11,550.72,551.3,3006.0,546.4716,546.4716,545.0958,545.6699,3006.0
2024-07-30 14:50:00,550.82,551.28,550.33,551.06,1300.0,545.1948,545.6501,544.7098,545.4323,1300.0
2024-07-30 15:00:00,550.84,551.11,550.23,550.23,7033.0,545.2146,545.4818,544.6108,544.6108,7033.0
2024-07-30 15:10:00,550.53,551.9,550.04,551.65,5146.0,544.9077,546.2638,544.4227,546.0163,5146.0
2024-07-30 15:20:00,551.62,552.56,551.46,552.52,4084.0,545.9866,546.917,545.8282,546.8774,4084.0
2024-07-30 15:30:00,551.92,552.23,551.56,551.99,1840.0,546.2835,546.5904,545.9272,546.3528,1840.0
2024-07-30 15:40:00,551.62,554.84,551.56,554.84,7208.0,545.9866,549.1737,545.9272,549.1737,7208.0
2024-07-30 15:50:00,554.33,555.66,551.2,551.78,28071.0,548.6689,549.9854,545.5709,546.145,28071.0
2024-07-31 09:30:00,559.19,563.36,558.5,560.05,13904.0,553.4793,557.6067,552.7964,554.3305,13904.0
2024-07-31 09:40:00,560.39,560.46,557.05,559.08,4252.0,554.667,554.7363,551.3612,553.3704,4252.0
2024-07-31 09:50:00,557.99,560.82,557.04,560.02,15391.0,552.2916,555.0927,551.3513,554.3008,15391.0
2024-07-31 10:00:00,559.55,560.48,557.74,558.62,10815.0,553.8356,554.7561,552.0441,552.9151,10815.0
2024-07-31 10:10:00,558.35,560.01,557.49,559.11,5476.0,552.6479,554.2909,551.7967,553.4001,5476.0
2024-07-31 10:20:00,559.91,560.58,558.67,560.09,2323.0,554.192,554.8551,552.9646,554.3701,2323.0
2024-07-31 10:30:00,559.2,562.43,559.15,562.4,5953.0,553.4892,556.6862,553.4397,556.6565,5953.0
2024-07-31 10:40:00,562.54,562.74,560.42,560.43,4602.0,556.7951,556.993,554.6967,554.7066,4602.0
2024-07-31 10:50:00,560.62,561.12,559.2,561.12,4065.0,554.8947,555.3896,553.4892,555.3896,4065.0
2024-07-31 11:00:00,561.17,562.48,561.17,562.48,2580.0,555.4391,556.7357,555.4391,556.7357,2580.0
2024-07-31 11:10:00,562.81,562.82,561.01,561.72,3101.0,557.0623,557.0722,555.2807,555.9835,3101.0
2024-07-31 11:20:00,561.65,561.66,560.65,561.31,2253.0,555.9142,555.9241,554.9244,555.5777,2253.0
2024-07-31 11:30:00,561.76,562.21,561.62,561.87,4347.0,556.0231,556.4685,555.8845,556.1319,4347.0
2024-07-31 11:40:00,561.67,562.51,561.32,562.17,3228.0,555.934,556.7654,555.5876,556.4289,3228.0
2024-07-31 11:50:00,562.23,562.41,560.71,561.43,2289.0,556.4883,556.6664,554.9838,555.6964,2289.0
2024-07-31 12:00:00,561.61,561.87,560.38,560.5,7313.0,555.8746,556.1319,554.6572,554.7759,7313.0
2024-07-31 12:10:00,560.39,561.71,560.39,561.21,1515.0,554.667,555.9736,554.667,555.4787,1515.0
2024-07-31 12:20:00,561.34,561.83,561.07,561.5,2478.0,555.6073,556.0923,555.3401,555.7657,2478.0
2024-07-31 12:30:00,561.58,562.2,561.36,561.36,1294.0,555.8449,556.4586,555.6271,555.6271,1294.0
2024-07-31 12:40:00,561.73,562.65,561.09,562.64,4334.0,555.9934,556.904,555.3599,556.8941,4334.0
2024-07-31 12:50:00,562.58,562.84,561.57,561.58,2135.0,556.8347,557.092,555.835,555.8449,2135.0
2024-07-31 13:00:00,561.44,561.78,560.9,560.99,7367.0,555.7063,556.0429,555.1718,555.2609,7367.0
2024-07-31 13:10:00,560.92,562.0,560.24,560.36,2242.0,555.1916,556.2606,554.5186,554.6374,2242.0
2024-07-31 13:20:00,559.62,560.74,559.62,560.42,1055.0,553.9049,555.0135,553.9049,554.6967,1055.0
2024-07-31 13:30:00,559.6,559.6,558.37,558.56,1165.0,553.8851,553.8851,552.6677,552.8557,1165.0
2024-07-31 13:40:00,558.33,558.68,557.12,558.66,12708.0,552.6281,552.9745,551.4304,552.9547,12708.0
2024-07-31 13:50:00,559.54,560.0,559.3,559.4,2347.0,553.8257,554.281,553.5882,553.6872,2347.0
2024-07-31 14:00:00,558.91,559.59,558.2,559.59,3600.0,553.2022,553.8752,552.4994,553.8752,3600.0
2024-07-31 14:10:00,559.65,560.27,559.18,560.26,1553.0,553.9346,554.5483,553.4694,554.5384,1553.0
2024-07-31 14:20:00,560.43,560.98,560.16,560.62,1100.0,554.7066,555.251,554.4394,554.8947,1100.0
2024-07-31 14:30:00,560.77,562.69,560.77,561.74,11387.0,555.0432,556.9436,555.0432,556.0033,11387.0
2024-07-31 14:40:00,561.65,565.55,561.62,565.33,5336.0,555.9142,559.7744,555.8845,559.5566,5336.0
2024-07-31 14:50:00,565.33,568.92,565.05,568.43,8903.0,559.5566,563.1099,559.2795,562.6249,8903.0
2024-07-31 15:00:00,567.91,568.28,566.42,566.42,22668.0,562.1103,562.4765,560.6355,560.6355,22668.0
2024-07-31 15:10:00,566.56,567.75,564.29,564.38,13667.0,560.774,561.9519,558.5272,558.6163,13667.0
2024-07-31 15:20:00,564.8,564.8,561.04,561.04,6418.0,559.032,559.032,555.3104,555.3104,6418.0
2024-07-31 15:30:00,561.02,562.76,560.48,562.03,4993.0,555.2906,557.0128,554.7561,556.2903,4993.0
2024-07-31 15:40:00,562.52,564.53,562.43,562.77,5021.0,556.7753,558.7648,556.6862,557.0227,5021.0
2024-07-31 15:50:00,563.16,563.37,559.21,560.68,31150.0,557.4088,557.6166,553.4991,554.9541,31150.0
2024-08-01 09:30:00,558.03,564.93,556.44,564.5,10971.0,552.3311,559.1607,550.7574,558.7351,10971.0
2024-08-01 09:40:00,563.68,565.56,562.9,564.79,2453.0,557.9234,559.7843,557.1514,559.0221,2453.0
2024-08-01 09:50:00,563.62,564.15,558.19,558.19,4988.0,557.8641,558.3886,552.4895,552.4895,4988.0
2024-08-01 10:00:00,558.55,559.92,553.98,554.06,5415.0,552.8458,554.2018,548.3225,548.4017,5415.0
2024-08-01 10:10:00,553.32,553.52,547.78,548.17,17659.0,547.6693,547.8672,542.1858,542.5718,17659.0
2024-08-01 10:20:00,547.56,547.56,544.3,545.13,19103.0,541.9681,541.9681,538.7414,539.5629,19103.0
2024-08-01 10:30:00,545.86,546.34,542.89,544.21,12943.0,540.2854,540.7605,537.3458,538.6523,12943.0
2024-08-01 10:40:00,544.55,544.55,540.53,541.05,17977.0,538.9888,538.9888,535.0099,535.5246,17977.0
2024-08-01 10:50:00,541.38,541.78,539.07,540.66,16023.0,535.8512,536.2471,533.5648,535.1385,16023.0
2024-08-01 11:00:00,540.66,540.87,537.47,537.51,11656.0,535.1385,535.3464,531.9811,532.0207,11656.0
2024-08-01 11:10:00,538.24,538.8,534.52,537.11,24624.0,532.7433,533.2975,529.0612,531.6248,24624.0
2024-08-01 11:20:00,536.45,536.69,534.37,534.37,10466.0,530.9715,531.2091,528.9128,528.9128,10466.0
2024-08-01 11:30:00,534.35,536.02,534.33,534.8,10145.0,528.893,530.5459,528.8732,529.3384,10145.0
2024-08-01 11:40:00,534.54,534.54,532.1,533.21,11096.0,529.081,529.081,526.666,527.7646,11096.0
2024-08-01 11:50:00,533.22,535.51,532.77,532.77,17064.0,527.7745,530.0411,527.3291,527.3291,17064.0
2024-08-01 12:00:00,533.13,536.76,532.41,536.12,14248.0,527.6854,531.2784,526.9728,530.6449,14248.0
2024-08-01 12:10:00,535.7,536.9,534.0,536.16,8819.0,530.2292,531.4169,528.5466,530.6845,8819.0
2024-08-01 12:20:00,536.05,536.58,534.7,536.58,4810.0,530.5756,531.1002,529.2394,531.1002,4810.0
2024-08-01 12:30:00,536.55,536.55,535.0,535.0,6616.0,531.0705,531.0705,529.5363,529.5363,6616.0
2024-08-01 12:40:00,535.05,535.24,534.03,534.97,5820.0,529.5858,529.7739,528.5762,529.5066,5820.0
2024-08-01 12:50:00,534.46,535.5,533.86,534.61,6003.0,529.0019,530.0312,528.408,529.1503,6003.0
2024-08-01 13:00:00,534.6,534.82,533.13,533.19,4773.0,529.1404,529.3582,527.6854,527.7448,4773.0
2024-08-01 13:10:00,533.3,533.35,532.21,532.29,3151.0,527.8537,527.9032,526.7748,526.854,3151.0
2024-08-01 13:20:00,532.88,533.4,532.04,532.76,5214.0,527.438,527.9527,526.6066,527.3192,5214.0
2024-08-01 13:30:00,532.69,533.82,532.6,532.61,5574.0,527.2499,528.3684,527.1609,527.1708,5574.0
2024-08-01 13:40:00,532.25,532.82,531.23,531.44,9071.0,526.8144,527.3786,525.8048,526.0127,9071.0
2024-08-01 13:50:00,531.23,533.45,531.18,532.6,6764.0,525.8048,528.0022,525.7554,527.1609,6764.0
2024-08-01 14:00:00,532.6,533.05,532.23,532.23,5975.0,527.1609,527.6063,526.7946,526.7946,5975.0
2024-08-01 14:10:00,532.24,532.28,530.94,530.97,6905.0,526.8045,526.8441,525.5178,525.5475,6905.0
2024-08-01 14:20:00,531.55,532.76,530.59,530.72,4297.0,526.1216,527.3192,525.1714,525.3001,4297.0
2024-08-01 14:30:00,530.45,531.31,529.31,530.62,12037.0,525.0328,525.884,523.9045,525.2011,12037.0
2024-08-01 14:40:00,530.17,531.21,529.54,529.96,8643.0,524.7557,525.785,524.1321,524.5478,8643.0
2024-08-01 14:50:00,530.39,531.5,530.25,530.99,6224.0,524.9734,526.0721,524.8349,525.5673,6224.0
2024-08-01 15:00:00,530.72,530.91,527.55,529.68,11819.0,525.3001,525.4881,522.1624,524.2707,11819.0
2024-08-01 15:10:00,529.89,532.12,529.0,531.48,25518.0,524.4785,526.6858,523.5976,526.0523,25518.0
2024-08-01 15:20:00,531.48,532.75,531.28,531.31,18249.0,526.0523,527.3093,525.8543,525.884,18249.0
2024-08-01 15:30:00,531.53,533.46,531.53,533.25,15061.0,526.1018,528.0121,526.1018,527.8042,15061.0
2024-08-01 15:40:00,533.43,533.79,532.02,533.52,18823.0,527.9824,528.3387,526.5868,528.0715,18823.0
2024-08-01 15:50:00,533.64,536.08,533.05,534.43,88112.0,528.1902,530.6053,527.6063,528.9722,88112.0
2024-08-02 09:30:00,524.21,531.43,508.55,516.44,27236.0,518.8565,526.0028,503.3565,511.1659,27236.0
2024-08-02 09:40:00,516.48,518.85,513.96,516.76,6303.0,511.2055,513.5513,508.7112,511.4826,6303.0
2024-08-02 09:50:00,517.16,519.55,513.73,515.86,4650.0,511.8785,514.2441,508.4836,510.5918,4650.0
2024-08-02 10:00:00,512.27,516.73,511.14,512.01,6505.0,507.0385,511.4529,505.92,506.7811,6505.0
2024-08-02 10:10:00,512.02,512.34,510.07,510.63,6962.0,506.791,507.1078,504.8609,505.4152,6962.0
2024-08-02 10:20:00,511.58,511.87,507.67,511.62,6900.0,506.3555,506.6426,502.4854,506.3951,6900.0
2024-08-02 10:30:00,511.45,513.24,509.74,511.81,2557.0,506.2268,507.9986,504.5343,506.5832,2557.0
2024-08-02 10:40:00,513.2,513.47,510.3,513.47,5163.0,507.959,508.2262,505.0886,508.2262,5163.0
2024-08-02 10:50:00,514.27,515.77,511.44,512.11,17392.0,509.018,510.5027,506.2169,506.8801,17392.0
2024-08-02 11:00:00,512.19,513.0,511.34,512.72,4670.0,506.9593,507.761,506.118,507.4839,4670.0
2024-08-02 11:10:00,512.72,514.36,512.43,512.43,3440.0,507.4839,509.1071,507.1968,507.1968,3440.0
2024-08-02 11:20:00,512.26,512.54,511.18,511.94,5269.0,507.0286,507.3057,505.9596,506.7118,5269.0
2024-08-02 11:30:00,512.09,514.46,511.85,514.17,5793.0,506.8603,509.2061,506.6228,508.9191,5793.0
2024-08-02 11:40:00,514.0,516.73,514.0,516.24,6287.0,508.7508,511.4529,508.7508,510.9679,6287.0
2024-08-02 11:50:00,516.01,517.02,515.55,515.56,3845.0,510.7403,511.74,510.285,510.2949,3845.0
2024-08-02 12:00:00,515.58,516.39,514.94,515.94,2807.0,510.3147,511.1164,509.6812,510.671,2807.0
2024-08-02 12:10:00,515.5,516.8,514.53,516.79,2895.0,510.2355,511.5222,509.2754,511.5123,2895.0
2024-08-02 12:20:00,517.01,519.06,516.06,518.91,5290.0,511.7301,513.7591,510.7898,513.6107,5290.0
2024-08-02 12:30:00,518.96,518.96,517.27,517.31,4339.0,513.6602,513.6602,511.9874,512.027,4339.0
2024-08-02 12:40:00,517.6,518.37,516.65,516.68,3699.0,512.314,513.0762,511.3737,511.4034,3699.0
2024-08-02 12:50:00,516.53,516.68,514.59,515.89,3361.0,511.255,511.4034,509.3348,510.6215,3361.0
2024-08-02 13:00:00,515.26,515.45,514.41,515.45,1633.0,509.9979,510.186,509.1566,510.186,1633.0
2024-08-02 13:10:00,515.13,515.95,515.13,515.41,800.0,509.8693,510.6809,509.8693,510.1464,800.0
2024-08-02 13:20:00,515.64,516.04,515.02,515.41,1532.0,510.3741,510.77,509.7604,510.1464,1532.0
2024-08-02 13:30:00,515.36,515.36,513.84,514.24,2196.0,510.0969,510.0969,508.5924,508.9884,2196.0
2024-08-02 13:40:00,513.85,515.29,513.6,514.03,2864.0,508.6023,510.0276,508.3549,508.7805,2864.0
2024-08-02 13:50:00,514.41,515.34,513.78,514.33,1467.0,509.1566,510.0771,508.5331,509.0774,1467.0
2024-08-02 14:00:00,513.78,514.31,512.77,512.77,4221.0,508.5331,509.0576,507.5334,507.5334,4221.0
2024-08-02 14:10:00,512.53,512.97,512.52,512.9,1171.0,507.2958,507.7313,507.2859,507.662,1171.0
2024-08-02 14:20:00,513.33,515.13,513.15,514.71,3106.0,508.0876,509.8693,507.9095,509.4536,3106.0
2024-08-02 14:30:00,514.93,515.64,513.64,514.6,8255.0,509.6713,510.3741,508.3945,509.3447,8255.0
2024-08-02 14:40:00,514.79,516.83,514.79,516.58,10532.0,509.5327,511.5519,509.5327,511.3045,10532.0
2024-08-02 14:50:00,516.58,517.56,515.83,516.89,12850.0,511.3045,512.2744,510.5621,511.6113,12850.0
2024-08-02 15:00:00,517.0,517.66,516.45,517.05,16098.0,511.7202,512.3734,511.1758,511.7697,16098.0
2024-08-02 15:10:00,517.01,517.66,516.54,517.34,5345.0,511.7301,512.3734,511.2649,512.0567,5345.0
2024-08-02 15:20:00,516.91,518.54,516.69,517.9,5817.0,511.6311,513.2444,511.4133,512.611,5817.0
2024-08-02 15:30:00,518.42,518.66,516.63,516.9,5329.0,513.1257,513.3632,511.3539,511.6212,5329.0
2024-08-02 15:40:00,516.38,517.92,516.38,517.24,6908.0,511.1065,512.6308,511.1065,511.9577,6908.0
2024-08-02 15:50:00,517.6,518.86,515.96,518.11,44956.0,512.314,513.5612,510.6908,512.8188,44956.0
2024-08-05 09:30:00,504.74,505.0,493.63,499.35,26907.0,499.5854,499.8427,488.5888,494.2504,26907.0
2024-08-05 09:40:00,499.81,504.63,495.63,504.63,22264.0,494.7057,499.4765,490.5684,499.4765,22264.0
2024-08-05 09:50:00,504.0,505.99,503.43,504.71,16200.0,498.8529,500.8226,498.2887,499.5557,16200.0
2024-08-05 10:00:00,504.26,512.77,504.26,506.72,17831.0,499.1103,507.5334,499.1103,501.5452,17831.0
2024-08-05 10:10:00,505.71,507.15,503.98,505.26,16138.0,500.5455,501.9708,498.8331,500.1001,16138.0
2024-08-05 10:20:00,504.79,508.23,502.03,503.42,8095.0,499.6349,503.0397,496.903,498.2789,8095.0
2024-08-05 10:30:00,503.37,507.86,502.8,504.63,4798.0,498.2294,502.6735,497.6652,499.4765,4798.0
2024-08-05 10:40:00,504.87,505.86,503.67,504.81,6330.0,499.714,500.6939,498.5263,499.6547,6330.0
2024-08-05 10:50:00,504.39,508.71,504.39,506.63,13426.0,499.2389,503.5148,499.2389,501.4561,13426.0
2024-08-05 11:00:00,507.2,509.09,505.34,508.7,17603.0,502.0202,503.8909,500.1792,503.5049,17603.0
2024-08-05 11:10:00,507.81,509.41,506.05,507.34,10313.0,502.624,504.2077,500.882,502.1588,10313.0
2024-08-05 11:20:00,507.51,508.75,506.6,506.6,13454.0,502.3271,503.5544,501.4264,501.4264,13454.0
2024-08-05 11:30:00,506.47,511.09,506.47,510.47,13359.0,501.2977,505.8705,501.2977,505.2569,13359.0
2024-08-05 11:40:00,510.43,513.05,509.34,511.49,13141.0,505.2173,507.8105,504.1384,506.2664,13141.0
2024-08-05 11:50:00,511.68,513.12,510.67,512.13,7500.0,506.4545,507.8798,505.4548,506.8999,7500.0
2024-08-05 12:00:00,512.05,513.17,510.59,511.47,7694.0,506.8207,507.9293,505.3756,506.2466,7694.0
2024-08-05 12:10:00,511.49,512.52,510.69,511.92,11361.0,506.2664,507.2859,505.4746,506.692,11361.0
2024-08-05 12:20:00,511.4,514.47,511.34,513.53,8676.0,506.1774,509.216,506.118,508.2856,8676.0
2024-08-05 12:30:00,513.27,513.56,510.93,510.93,5492.0,508.0283,508.3153,505.7122,505.7122,5492.0
2024-08-05 12:40:00,511.14,511.14,509.29,510.49,10270.0,505.92,505.92,504.0889,505.2766,10270.0
2024-08-05 12:50:00,509.94,509.94,507.39,508.69,8787.0,504.7323,504.7323,502.2083,503.495,8787.0
2024-08-05 13:00:00,507.66,508.67,506.58,508.55,4669.0,502.4756,503.4752,501.4066,503.3565,4669.0
2024-08-05 13:10:00,508.48,508.48,507.19,507.4,3762.0,503.2872,503.2872,502.0104,502.2182,3762.0
2024-08-05 13:20:00,508.38,508.64,507.18,507.6,10243.0,503.1882,503.4455,502.0005,502.4162,10243.0
2024-08-05 13:30:00,507.66,508.83,507.28,508.1,12758.0,502.4756,503.6336,502.0994,502.9111,12758.0
2024-08-05 13:40:00,508.98,509.94,507.17,507.17,7893.0,503.7821,504.7323,501.9906,501.9906,7893.0
2024-08-05 13:50:00,507.15,508.07,506.49,507.69,15978.0,501.9708,502.8814,501.3175,502.5052,15978.0
2024-08-05 14:00:00,507.37,508.53,506.28,508.2,2998.0,502.1885,503.3367,501.1096,503.01,2998.0
2024-08-05 14:10:00,507.99,508.84,507.65,508.84,4032.0,502.8022,503.6435,502.4657,503.6435,4032.0
2024-08-05 14:20:00,509.5,510.74,509.24,510.02,5417.0,504.2968,505.5241,504.0394,504.8114,5417.0
2024-08-05 14:30:00,509.97,511.4,509.65,510.18,6505.0,504.762,506.1774,504.4452,504.9698,6505.0
2024-08-05 14:40:00,510.18,510.18,507.59,507.88,2904.0,504.9698,504.9698,502.4063,502.6933,2904.0
2024-08-05 14:50:00,507.85,510.03,506.89,506.89,3652.0,502.6636,504.8213,501.7134,501.7134,3652.0
2024-08-05 15:00:00,507.25,508.11,505.92,506.21,5013.0,502.0697,502.921,500.7533,501.0404,5013.0
2024-08-05 15:10:00,506.18,506.6,504.53,504.8,5813.0,501.0107,501.4264,499.3775,499.6448,5813.0
2024-08-05 15:20:00,504.87,506.03,504.83,505.41,9465.0,499.714,500.8622,499.6745,500.2485,9465.0
2024-08-05 15:30:00,505.96,506.41,504.22,505.89,7695.0,500.7929,501.2383,499.0707,500.7236,7695.0
2024-08-05 15:40:00,505.83,506.22,504.44,504.78,16415.0,500.6642,501.0503,499.2884,499.625,16415.0
2024-08-05 15:50:00,504.93,507.22,504.66,506.7,62348.0,499.7734,502.04,499.5062,501.5254,62348.0
2024-08-06 09:30:00,510.0,512.0,505.79,510.44,11616.0,504.7917,506.7712,500.6246,505.2272,11616.0
2024-08-06 09:40:00,510.55,516.03,510.55,516.02,17168.0,505.336,510.7601,505.336,510.7502,17168.0
2024-08-06 09:50:00,517.51,522.38,517.17,519.25,19128.0,512.225,517.0452,511.8884,513.9472,19128.0
2024-08-06 10:00:00,519.15,521.75,519.15,521.65,5738.0,513.8482,516.4217,513.8482,516.3227,5738.0
2024-08-06 10:10:00,522.67,522.83,520.2,521.77,4380.0,517.3323,517.4906,514.8875,516.4415,4380.0
2024-08-06 10:20:00,521.8,524.06,521.48,521.8,23413.0,516.4711,518.7081,516.1544,516.4711,23413.0
2024-08-06 10:30:00,520.71,521.98,520.49,521.21,3145.0,515.3923,516.6493,515.1745,515.8872,3145.0
2024-08-06 10:40:00,520.58,526.07,520.58,525.66,6147.0,515.2636,520.6975,515.2636,520.2917,6147.0
2024-08-06 10:50:00,525.66,526.0,521.34,522.35,7139.0,520.2917,520.6283,516.0158,517.0155,7139.0
2024-08-06 11:00:00,522.1,522.65,521.38,521.38,1835.0,516.7681,517.3125,516.0554,516.0554,1835.0
2024-08-06 11:10:00,521.26,521.56,519.28,519.7,5842.0,515.9367,516.2336,513.9769,514.3926,5842.0
2024-08-06 11:20:00,518.94,519.58,517.39,517.39,5018.0,513.6404,514.2738,512.1062,512.1062,5018.0
2024-08-06 11:30:00,517.65,520.18,517.65,519.36,10301.0,512.3635,514.8677,512.3635,514.0561,10301.0
2024-08-06 11:40:00,519.86,520.08,518.72,520.08,7357.0,514.551,514.7687,513.4226,514.7687,7357.0
2024-08-06 11:50:00,520.54,521.96,520.54,521.96,6629.0,515.224,516.6295,515.224,516.6295,6629.0
2024-08-06 12:00:00,521.92,522.66,521.38,522.29,3974.0,516.5899,517.3224,516.0554,516.9561,3974.0
2024-08-06 12:10:00,522.13,523.4,521.98,522.89,4744.0,516.7978,518.0548,516.6493,517.55,4744.0
2024-08-06 12:20:00,522.62,522.62,520.84,520.84,2447.0,517.2828,517.2828,515.521,515.521,2447.0
2024-08-06 12:30:00,520.71,521.72,519.75,520.4,5036.0,515.3923,516.392,514.4421,515.0854,5036.0
2024-08-06 12:40:00,521.18,522.32,520.8,521.01,4680.0,515.8575,516.9858,515.4814,515.6892,4680.0
2024-08-06 12:50:00,521.15,522.33,520.92,522.04,3609.0,515.8278,516.9957,515.6001,516.7087,3609.0
2024-08-06 13:00:00,522.03,523.48,521.95,522.76,5850.0,516.6988,518.134,516.6196,517.4213,5850.0
2024-08-06 13:10:00,522.63,522.71,521.5,521.94,4713.0,517.2927,517.3719,516.1742,516.6097,4713.0
2024-08-06 13:20:00,521.92,522.59,521.3,522.33,3634.0,516.5899,517.2531,515.9763,516.9957,3634.0
2024-08-06 13:30:00,522.39,523.07,522.39,523.05,7588.0,517.0551,517.7282,517.0551,517.7084,7588.0
2024-08-06 13:40:00,523.0,523.01,521.18,522.4,3329.0,517.6589,517.6688,515.8575,517.065,3329.0
2024-08-06 13:50:00,522.47,522.47,521.99,521.99,403.0,517.1343,517.1343,516.6592,516.6592,403.0
2024-08-06 14:00:00,522.24,522.24,521.02,521.23,3265.0,516.9067,516.9067,515.6991,515.907,3265.0
2024-08-06 14:10:00,521.23,521.77,520.87,521.71,5781.0,515.907,516.4415,515.5506,516.3821,5781.0
2024-08-06 14:20:00,522.07,522.94,522.06,522.94,2368.0,516.7384,517.5995,516.7285,517.5995,2368.0
2024-08-06 14:30:00,522.89,524.12,522.85,524.0,2233.0,517.55,518.7675,517.5104,518.6487,2233.0
2024-08-06 14:40:00,524.0,524.68,523.05,524.65,3940.0,518.6487,519.3217,517.7084,519.292,3940.0
2024-08-06 14:50:00,524.8,524.87,522.43,522.44,2850.0,519.4405,519.5098,517.0947,517.1046,2850.0
2024-08-06 15:00:00,522.08,522.08,519.57,520.25,4760.0,516.7483,516.7483,514.2639,514.937,4760.0
2024-08-06 15:10:00,520.62,521.18,520.0,520.66,4697.0,515.3032,515.8575,514.6895,515.3428,4697.0
2024-08-06 15:20:00,520.93,524.38,520.73,523.15,7306.0,515.61,519.0248,515.4121,517.8074,7306.0
2024-08-06 15:30:00,522.75,523.55,522.66,522.78,8556.0,517.4114,518.2033,517.3224,517.4411,8556.0
2024-08-06 15:40:00,522.56,522.73,518.93,519.34,8330.0,517.2234,517.3916,513.6305,514.0363,8330.0
2024-08-06 15:50:00,519.06,520.32,517.23,517.6,29421.0,513.7591,515.0063,511.9478,512.314,29421.0
2024-08-07 09:30:00,520.24,531.29,519.66,528.71,27978.0,514.9271,525.8642,514.353,523.3106,27978.0
2024-08-07 09:40:00,529.82,531.5,526.12,530.61,10358.0,524.4092,526.0721,520.747,525.1912,10358.0
2024-08-07 09:50:00,529.89,530.59,525.96,528.47,14735.0,524.4785,525.1714,520.5887,523.073,14735.0
2024-08-07 10:00:00,527.68,529.74,524.2,524.99,7905.0,522.2911,524.3301,518.8466,519.6286,7905.0
2024-08-07 10:10:00,525.36,525.85,519.58,519.87,8859.0,519.9948,520.4798,514.2738,514.5609,8859.0
2024-08-07 10:20:00,520.71,523.7,519.92,521.34,9768.0,515.3923,518.3517,514.6103,516.0158,9768.0
2024-08-07 10:30:00,520.91,523.59,520.47,520.93,10144.0,515.5902,518.2429,515.1547,515.61,10144.0
2024-08-07 10:40:00,520.29,524.18,520.26,523.4,9925.0,514.9766,518.8268,514.9469,518.0548,9925.0
2024-08-07 10:50:00,523.46,525.94,522.51,524.52,8007.0,518.1142,520.5689,517.1739,519.1634,8007.0
2024-08-07 11:00:00,524.52,525.8,524.03,525.59,3112.0,519.1634,520.4303,518.6784,520.2224,3112.0
2024-08-07 11:10:00,525.59,525.59,523.17,523.65,3924.0,520.2224,520.2224,517.8272,518.3023,3924.0
2024-08-07 11:20:00,524.11,524.66,523.29,524.1,5139.0,518.7576,519.3019,517.9459,518.7477,5139.0
2024-08-07 11:30:00,524.4,524.66,523.27,523.44,4195.0,519.0446,519.3019,517.9261,518.0944,4195.0
2024-08-07 11:40:00,523.24,523.28,519.01,519.11,4063.0,517.8964,517.936,513.7096,513.8086,4063.0
2024-08-07 11:50:00,519.12,520.95,518.97,519.45,6379.0,513.8185,515.6298,513.67,514.1451,6379.0
2024-08-07 12:00:00,519.71,520.16,517.98,518.2,11886.0,514.4025,514.8479,512.6902,512.9079,11886.0
2024-08-07 12:10:00,518.62,519.97,518.59,518.98,4095.0,513.3236,514.6598,513.2939,513.6799,4095.0
2024-08-07 12:20:00,518.98,520.02,518.56,520.02,6995.0,513.6799,514.7093,513.2642,514.7093,6995.0
2024-08-07 12:30:00,519.61,519.61,518.41,518.83,7847.0,514.3035,514.3035,513.1158,513.5315,7847.0
2024-08-07 12:40:00,518.85,518.85,516.83,517.17,20574.0,513.5513,513.5513,511.5519,511.8884,20574.0
2024-08-07 12:50:00,516.61,517.39,516.03,516.66,13962.0,511.3341,512.1062,510.7601,511.3836,13962.0
2024-08-07 13:00:00,516.74,516.8,514.85,514.85,3862.0,511.4628,511.5222,509.5921,509.5921,3862.0
2024-08-07 13:10:00,514.81,514.81,512.81,513.4,7656.0,509.5525,509.5525,507.573,508.1569,7656.0
2024-08-07 13:20:00,513.99,517.76,513.99,516.58,3943.0,508.7409,512.4724,508.7409,511.3045,3943.0
2024-08-07 13:30:00,516.59,518.68,516.42,518.0,5125.0,511.3144,513.383,511.1461,512.71,5125.0
2024-08-07 13:40:00,518.62,518.62,515.33,516.28,8895.0,513.3236,513.3236,510.0672,511.0075,8895.0
2024-08-07 13:50:00,515.75,516.19,514.77,514.88,4184.0,510.4829,510.9184,509.5129,509.6218,4184.0
2024-08-07 14:00:00,515.4,515.97,514.25,514.25,3348.0,510.1365,510.7007,508.9983,508.9983,3348.0
2024-08-07 14:10:00,514.25,514.25,512.22,513.2,8979.0,508.9983,508.9983,506.989,507.959,8979.0
2024-08-07 14:20:00,513.08,514.37,512.91,513.85,7844.0,507.8402,509.117,507.6719,508.6023,7844.0
2024-08-07 14:30:00,513.81,514.15,513.04,513.94,12731.0,508.5627,508.8993,507.8006,508.6914,12731.0
2024-08-07 14:40:00,513.36,515.93,513.36,515.93,9403.0,508.1173,510.6611,508.1173,510.6611,9403.0
2024-08-07 14:50:00,516.07,517.61,515.57,515.57,9523.0,510.7997,512.3239,510.3048,510.3048,9523.0
2024-08-07 15:00:00,515.81,518.01,515.04,516.6,10824.0,510.5423,512.7199,509.7802,511.3243,10824.0
2024-08-07 15:10:00,516.7,517.15,515.98,516.62,12813.0,511.4232,511.8686,510.7106,511.344,12813.0
2024-08-07 15:20:00,517.12,517.5,515.81,517.13,6275.0,511.8389,512.2151,510.5423,511.8488,6275.0
2024-08-07 15:30:00,517.13,517.13,514.8,515.12,14417.0,511.8488,511.8488,509.5426,509.8594,14417.0
2024-08-07 15:40:00,515.06,515.07,512.63,514.07,42106.0,509.8,509.8099,507.3948,508.8201,42106.0
2024-08-07 15:50:00,514.07,514.38,510.38,513.47,74465.0,508.8201,509.1269,505.1678,508.2262,74465.0
2024-08-08 09:30:00,560.01,567.0,555.0,564.14,75741.0,554.2909,561.2095,549.3321,558.3788,75741.0
2024-08-08 09:40:00,564.14,566.56,555.94,556.44,41716.0,558.3788,560.774,550.2625,550.7574,41716.0
2024-08-08 09:50:00,555.77,563.0,554.28,558.25,23142.0,550.0942,557.2504,548.6194,552.5489,23142.0
2024-08-08 10:00:00,556.7,564.21,556.7,558.73,29575.0,551.0147,558.448,551.0147,553.024,29575.0
2024-08-08 10:10:00,559.97,562.86,559.23,561.27,13478.0,554.2513,557.1118,553.5189,555.5381,13478.0
2024-08-08 10:20:00,560.0,563.18,560.0,562.58,9174.0,554.281,557.4286,554.281,556.8347,9174.0
2024-08-08 10:30:00,562.05,562.05,559.33,561.87,6893.0,556.3101,556.3101,553.6179,556.1319,6893.0
2024-08-08 10:40:00,561.06,562.62,559.4,562.45,18203.0,555.3302,556.8743,553.6872,556.706,18203.0
2024-08-08 10:50:00,562.45,563.52,561.51,562.9,15888.0,556.706,557.7651,555.7756,557.1514,15888.0
2024-08-08 11:00:00,563.11,564.65,562.85,563.65,8898.0,557.3593,558.8835,557.1019,557.8938,8898.0
2024-08-08 11:10:00,563.59,564.31,562.84,563.68,18404.0,557.8344,558.547,557.092,557.9234,18404.0
2024-08-08 11:20:00,564.11,567.05,563.9,565.78,21244.0,558.3491,561.259,558.1412,560.002,21244.0
2024-08-08 11:30:00,566.16,566.16,563.93,565.38,25092.0,560.3781,560.3781,558.1709,559.6061,25092.0
2024-08-08 11:40:00,565.45,566.53,563.17,563.34,11258.0,559.6754,560.7443,557.4187,557.5869,11258.0
2024-08-08 11:50:00,563.34,565.29,563.17,564.31,8035.0,557.5869,559.517,557.4187,558.547,8035.0
2024-08-08 12:00:00,564.35,565.24,563.65,563.88,5313.0,558.5866,559.4675,557.8938,558.1214,5313.0
2024-08-08 12:10:00,563.81,564.44,560.57,562.11,6970.0,558.0521,558.6757,554.8452,556.3695,6970.0
2024-08-08 12:20:00,561.96,563.06,561.96,562.5,4822.0,556.221,557.3098,556.221,556.7555,4822.0
2024-08-08 12:30:00,562.5,562.87,560.12,560.67,13751.0,556.7555,557.1217,554.3998,554.9442,13751.0
2024-08-08 12:40:00,560.89,562.98,560.3,562.43,4938.0,555.1619,557.2306,554.578,556.6862,4938.0
2024-08-08 12:50:00,562.93,562.93,561.1,561.1,6008.0,557.1811,557.1811,555.3698,555.3698,6008.0
2024-08-08 13:00:00,561.07,561.95,560.52,561.93,6941.0,555.3401,556.2111,554.7957,556.1913,6941.0
2024-08-08 13:10:00,562.35,563.12,561.43,562.71,10829.0,556.607,557.3692,555.6964,556.9634,10829.0
2024-08-08 13:20:00,562.71,565.64,562.6,565.64,11350.0,556.9634,559.8634,556.8545,559.8634,11350.0
2024-08-08 13:30:00,565.63,566.76,565.49,566.42,10154.0,559.8535,560.972,559.715,560.6355,10154.0
2024-08-08 13:40:00,566.5,567.77,565.76,567.63,10430.0,560.7147,561.9717,559.9822,561.8331,10430.0
2024-08-08 13:50:00,567.75,568.1,566.86,567.48,6070.0,561.9519,562.2983,561.071,561.6846,6070.0
2024-08-08 14:00:00,567.04,568.95,566.87,567.47,11912.0,561.2491,563.1396,561.0809,561.6747,11912.0
2024-08-08 14:10:00,567.38,567.96,566.76,567.31,12279.0,561.5857,562.1597,560.972,561.5164,12279.0
2024-08-08 14:20:00,566.83,567.26,564.23,564.54,30789.0,561.0413,561.4669,558.4678,558.7747,30789.0
2024-08-08 14:30:00,564.76,566.04,564.0,564.33,9850.0,558.9924,560.2593,558.2402,558.5668,9850.0
2024-08-08 14:40:00,564.66,566.08,564.33,565.97,5227.0,558.8934,560.2989,558.5668,560.1901,5227.0
2024-08-08 14:50:00,566.06,567.0,565.61,566.25,7333.0,560.2791,561.2095,559.8337,560.4672,7333.0
2024-08-08 15:00:00,566.25,566.25,564.25,566.0,12618.0,560.4672,560.4672,558.4876,560.2198,12618.0
2024-08-08 15:10:00,567.03,568.0,566.5,566.95,10402.0,561.2392,562.1993,560.7147,561.1601,10402.0
2024-08-08 15:20:00,566.95,567.61,566.36,566.54,19429.0,561.1601,561.8133,560.5761,560.7542,19429.0
2024-08-08 15:30:00,566.74,566.98,564.8,566.18,14952.0,560.9522,561.1897,559.032,560.3979,14952.0
2024-08-08 15:40:00,566.14,569.42,566.14,568.35,20862.0,560.3583,563.6048,560.3583,562.5458,20862.0
2024-08-08 15:50:00,568.11,568.74,566.6,568.24,72028.0,562.3082,562.9318,560.8136,562.4369,72028.0
2024-08-09 09:30:00,571.11,576.54,569.07,571.87,32813.0,565.2776,570.6521,563.2584,566.0298,32813.0
2024-08-09 09:40:00,570.69,570.69,563.17,564.16,10973.0,564.8619,564.8619,557.4187,558.3985,10973.0
2024-08-09 09:50:00,564.04,568.91,562.44,568.91,8951.0,558.2798,563.1,556.6961,563.1,8951.0
2024-08-09 10:00:00,567.96,568.84,565.92,566.34,11021.0,562.1597,563.0308,560.1406,560.5563,11021.0
2024-08-09 10:10:00,566.28,568.03,565.29,566.15,8872.0,560.4969,562.229,559.517,560.3682,8872.0
2024-08-09 10:20:00,567.55,569.06,567.45,568.68,6622.0,561.7539,563.2485,561.6549,562.8724,6622.0
2024-08-09 10:30:00,568.41,568.85,565.04,565.04,18913.0,562.6051,563.0407,559.2696,559.2696,18913.0
2024-08-09 10:40:00,565.71,568.21,565.24,566.25,11472.0,559.9327,562.4072,559.4675,560.4672,11472.0
2024-08-09 10:50:00,566.08,571.98,566.08,570.94,8271.0,560.2989,566.1387,560.2989,565.1093,8271.0
2024-08-09 11:00:00,570.25,571.29,569.45,570.61,3108.0,564.4264,565.4557,563.6345,564.7827,3108.0
2024-08-09 11:10:00,569.97,570.02,569.29,569.94,2348.0,564.1492,564.1987,563.4762,564.1195,2348.0
2024-08-09 11:20:00,569.01,569.46,567.63,567.63,3258.0,563.199,563.6444,561.8331,561.8331,3258.0
2024-08-09 11:30:00,567.4,568.05,566.88,567.28,3159.0,561.6055,562.2488,561.0908,561.4867,3159.0
2024-08-09 11:40:00,567.49,568.31,567.43,568.19,6668.0,561.6945,562.5062,561.6352,562.3874,6668.0
2024-08-09 11:50:00,568.23,568.82,567.01,567.49,9594.0,562.427,563.011,561.2194,561.6945,9594.0
2024-08-09 12:00:00,567.88,567.88,566.1,566.39,4974.0,562.0806,562.0806,560.3187,560.6058,4974.0
2024-08-09 12:10:00,566.17,567.19,565.6,565.6,8824.0,560.388,561.3976,559.8238,559.8238,8824.0
2024-08-09 12:20:00,565.97,566.59,564.76,566.59,6324.0,560.1901,560.8037,558.9924,560.8037,6324.0
2024-08-09 12:30:00,566.59,568.74,566.53,568.74,4421.0,560.8037,562.9318,560.7443,562.9318,4421.0
2024-08-09 12:40:00,568.49,569.47,568.32,569.21,4601.0,562.6843,563.6543,562.5161,563.397,4601.0
2024-08-09 12:50:00,568.9,569.65,568.45,569.18,5789.0,563.0901,563.8325,562.6447,563.3673,5789.0
2024-08-09 13:00:00,569.64,570.15,567.85,568.83,5368.0,563.8226,564.3274,562.0509,563.0209,5368.0
2024-08-09 13:10:00,568.85,570.77,568.73,570.24,8110.0,563.0407,564.941,562.9219,564.4165,8110.0
2024-08-09 13:20:00,570.38,571.55,569.51,571.55,7655.0,564.555,565.7131,563.6939,565.7131,7655.0
2024-08-09 13:30:00,571.94,572.55,570.67,571.8,5262.0,566.0991,566.7029,564.8421,565.9605,5262.0
2024-08-09 13:40:00,572.01,572.25,569.59,570.11,6339.0,566.1684,566.4059,563.7731,564.2878,6339.0
2024-08-09 13:50:00,570.19,570.6,569.06,569.89,4757.0,564.367,564.7728,563.2485,564.07,4757.0
2024-08-09 14:00:00,569.91,570.07,568.57,569.6,5638.0,564.0898,564.2482,562.7635,563.783,5638.0
2024-08-09 14:10:00,569.61,569.61,568.19,568.48,3930.0,563.7929,563.7929,562.3874,562.6744,3930.0
2024-08-09 14:20:00,569.06,569.26,568.72,569.26,2745.0,563.2485,563.4465,562.912,563.4465,2745.0
2024-08-09 14:30:00,569.25,570.18,569.09,570.18,16784.0,563.4366,564.3571,563.2782,564.3571,16784.0
2024-08-09 14:40:00,570.25,570.74,569.67,569.9,6502.0,564.4264,564.9113,563.8523,564.0799,6502.0
2024-08-09 14:50:00,569.9,570.16,569.2,570.02,10140.0,564.0799,564.3373,563.3871,564.1987,10140.0
2024-08-09 15:00:00,570.18,570.32,569.2,570.03,8111.0,564.3571,564.4956,563.3871,564.2086,8111.0
2024-08-09 15:10:00,570.14,570.82,570.1,570.81,8286.0,564.3175,564.9905,564.2779,564.9806,8286.0
2024-08-09 15:20:00,570.81,570.81,569.4,570.23,15847.0,564.9806,564.9806,563.585,564.4066,15847.0
2024-08-09 15:30:00,570.04,570.68,569.38,570.49,17622.0,564.2185,564.852,563.5652,564.6639,17622.0
2024-08-09 15:40:00,570.57,571.3,570.1,571.26,16273.0,564.7431,565.4656,564.2779,565.426,16273.0
2024-08-09 15:50:00,571.01,571.32,568.68,569.74,62399.0,565.1786,565.4854,562.8724,563.9216,62399.0
2024-08-12 09:30:00,569.96,571.0,563.6,563.6,10726.0,564.1393,565.1687,557.8443,557.8443,10726.0
2024-08-12 09:40:00,564.5,567.66,564.5,565.96,28518.0,558.7351,561.8628,558.7351,560.1802,28518.0
2024-08-12 09:50:00,566.36,569.0,564.26,564.96,7899.0,560.5761,563.1891,558.4975,559.1904,7899.0
2024-08-12 10:00:00,564.45,569.09,564.2,569.03,4605.0,558.6856,563.2782,558.4381,563.2188,4605.0
2024-08-12 10:10:00,569.96,570.82,568.22,570.82,4306.0,564.1393,564.9905,562.4171,564.9905,4306.0
2024-08-12 10:20:00,569.25,571.52,569.25,570.27,9538.0,563.4366,565.6834,563.4366,564.4461,9538.0
2024-08-12 10:30:00,570.55,573.0,570.51,573.0,5671.0,564.7233,567.1483,564.6837,567.1483,5671.0
2024-08-12 10:40:00,573.11,573.65,570.96,571.68,6491.0,567.2571,567.7916,565.1291,565.8418,6491.0
2024-08-12 10:50:00,571.66,573.48,571.62,572.83,5327.0,565.822,567.6234,565.7824,566.98,5327.0
2024-08-12 11:00:00,572.78,573.08,570.77,571.28,6089.0,566.9305,567.2275,564.941,565.4458,6089.0
2024-08-12 11:10:00,570.94,571.05,569.9,570.27,2580.0,565.1093,565.2182,564.0799,564.4461,2580.0
2024-08-12 11:20:00,569.73,570.77,565.98,566.81,4868.0,563.9117,564.941,560.2,561.0215,4868.0
2024-08-12 11:30:00,566.53,568.3,566.1,567.26,2641.0,560.7443,562.4963,560.3187,561.4669,2641.0
2024-08-12 11:40:00,568.03,569.11,567.0,569.02,4134.0,562.229,563.298,561.2095,563.2089,4134.0
2024-08-12 11:50:00,569.25,570.94,569.25,570.94,3518.0,563.4366,565.1093,563.4366,565.1093,3518.0
2024-08-12 12:00:00,570.46,571.28,569.68,569.84,3469.0,564.6342,565.4458,563.8622,564.0205,3469.0
2024-08-12 12:10:00,570.18,570.8,569.44,569.8,2512.0,564.3571,564.9707,563.6246,563.9809,2512.0
2024-08-12 12:20:00,569.94,569.94,568.99,569.14,2342.0,564.1195,564.1195,563.1792,563.3277,2342.0
2024-08-12 12:30:00,569.75,569.89,568.54,569.89,2827.0,563.9315,564.07,562.7338,564.07,2827.0
2024-08-12 12:40:00,570.23,570.23,568.85,569.86,3530.0,564.4066,564.4066,563.0407,564.0403,3530.0
2024-08-12 12:50:00,569.55,569.6,568.53,568.65,4212.0,563.7335,563.783,562.7239,562.8427,4212.0
2024-08-12 13:00:00,568.09,568.58,567.39,567.97,4575.0,562.2884,562.7734,561.5956,562.1696,4575.0
2024-08-12 13:10:00,567.97,568.85,567.38,568.85,3947.0,562.1696,563.0407,561.5857,563.0407,3947.0
2024-08-12 13:20:00,569.18,569.87,568.78,569.36,7065.0,563.3673,564.0502,562.9714,563.5454,7065.0
2024-08-12 13:30:00,569.2,569.69,568.19,569.0,8979.0,563.3871,563.8721,562.3874,563.1891,8979.0
2024-08-12 13:40:00,569.0,569.0,567.34,568.05,4428.0,563.1891,563.1891,561.5461,562.2488,4428.0
2024-08-12 13:50:00,567.81,568.19,567.4,568.18,2138.0,562.0113,562.3874,561.6055,562.3775,2138.0
2024-08-12 14:00:00,568.14,568.81,567.86,568.11,1725.0,562.3379,563.0011,562.0608,562.3082,1725.0
2024-08-12 14:10:00,568.09,568.73,567.83,568.37,1925.0,562.2884,562.9219,562.0311,562.5656,1925.0
2024-08-12 14:20:00,568.26,569.0,567.9,567.99,5746.0,562.4567,563.1891,562.1004,562.1894,5746.0
2024-08-12 14:30:00,567.96,568.32,567.59,568.22,2025.0,562.1597,562.5161,561.7935,562.4171,2025.0
2024-08-12 14:40:00,568.3,568.67,567.92,568.15,3288.0,562.4963,562.8625,562.1201,562.3478,3288.0
2024-08-12 14:50:00,568.26,568.58,568.07,568.58,2556.0,562.4567,562.7734,562.2686,562.7734,2556.0
2024-08-12 15:00:00,568.22,568.57,567.22,567.27,5072.0,562.4171,562.7635,561.4273,561.4768,5072.0
2024-08-12 15:10:00,567.08,568.18,567.08,568.18,3787.0,561.2887,562.3775,561.2887,562.3775,3787.0
2024-08-12 15:20:00,568.1,568.1,567.47,567.47,4994.0,562.2983,562.2983,561.6747,561.6747,4994.0
2024-08-12 15:30:00,567.59,567.84,567.17,567.2,3106.0,561.7935,562.041,561.3778,561.4075,3106.0
2024-08-12 15:40:00,567.59,568.0,567.23,567.74,9137.0,561.7935,562.1993,561.4372,561.942,9137.0
2024-08-12 15:50:00,567.55,568.66,566.46,568.65,35690.0,561.7539,562.8526,560.6751,562.8427,35690.0
2024-08-13 09:30:00,570.0,573.95,570.0,572.16,11857.0,564.1789,568.0886,564.1789,566.3168,11857.0
2024-08-13 09:40:00,570.0,573.44,569.78,571.8,8685.0,564.1789,567.5838,563.9612,565.9605,8685.0
2024-08-13 09:50:00,571.94,572.27,570.33,570.38,5391.0,566.0991,566.4257,564.5055,564.555,5391.0
2024-08-13 10:00:00,569.62,569.87,564.57,567.14,7740.0,563.8028,564.0502,558.8044,561.3481,7740.0
2024-08-13 10:10:00,567.56,567.56,565.15,565.53,1636.0,561.7638,561.7638,559.3784,559.7546,1636.0
2024-08-13 10:20:00,565.53,566.19,564.96,565.43,7442.0,559.7546,560.4078,559.1904,559.6556,7442.0
2024-08-13 10:30:00,564.66,565.18,563.84,564.76,6357.0,558.8934,559.4081,558.0818,558.9924,6357.0
2024-08-13 10:40:00,565.42,567.65,565.27,566.53,6191.0,559.6457,561.8529,559.4972,560.7443,6191.0
2024-08-13 10:50:00,565.83,566.35,564.7,565.99,28828.0,560.0515,560.5662,558.933,560.2099,28828.0
2024-08-13 11:00:00,565.47,566.48,565.39,565.4,5123.0,559.6952,560.6949,559.616,559.6259,5123.0
2024-08-13 11:10:00,565.4,568.01,565.4,567.79,5197.0,559.6259,562.2092,559.6259,561.9915,5197.0
2024-08-13 11:20:00,567.18,567.26,566.09,566.09,4198.0,561.3877,561.4669,560.3088,560.3088,4198.0
2024-08-13 11:30:00,566.14,567.55,565.63,567.55,5824.0,560.3583,561.7539,559.8535,561.7539,5824.0
2024-08-13 11:40:00,567.47,568.65,567.02,568.64,2610.0,561.6747,562.8427,561.2293,562.8328,2610.0
2024-08-13 11:50:00,568.71,569.8,568.66,569.41,7935.0,562.9021,563.9809,562.8526,563.5949,7935.0
2024-08-13 12:00:00,569.4,571.27,569.22,571.27,3815.0,563.585,565.4359,563.4069,565.4359,3815.0
2024-08-13 12:10:00,571.31,571.67,570.83,571.67,2078.0,565.4755,565.8319,565.0004,565.8319,2078.0
2024-08-13 12:20:00,571.43,571.92,571.16,571.83,2651.0,565.5943,566.0793,565.3271,565.9902,2651.0
2024-08-13 12:30:00,571.35,571.57,570.78,571.1,2593.0,565.5151,565.7329,564.9509,565.2677,2593.0
2024-08-13 12:40:00,571.6,572.0,571.6,571.97,13587.0,565.7626,566.1585,565.7626,566.1288,13587.0
2024-08-13 12:50:00,571.86,572.12,571.13,571.58,5411.0,566.0199,566.2773,565.2974,565.7428,5411.0
2024-08-13 13:00:00,571.57,571.57,569.99,570.95,1726.0,565.7329,565.7329,564.169,565.1192,1726.0
2024-08-13 13:10:00,570.56,571.33,570.56,571.27,2777.0,564.7332,565.4953,564.7332,565.4359,2777.0
2024-08-13 13:20:00,571.45,571.96,571.45,571.96,1641.0,565.6141,566.1189,565.6141,566.1189,1641.0
2024-08-13 13:30:00,572.0,572.0,571.33,571.71,920.0,566.1585,566.1585,565.4953,565.8714,920.0
2024-08-13 13:40:00,571.99,572.46,570.55,570.85,9487.0,566.1486,566.6138,564.7233,565.0202,9487.0
2024-08-13 13:50:00,571.77,572.36,571.46,572.36,1609.0,565.9308,566.5148,565.624,566.5148,1609.0
2024-08-13 14:00:00,572.33,572.77,572.32,572.76,702.0,566.4851,566.9206,566.4752,566.9107,702.0
2024-08-13 14:10:00,572.76,572.76,571.11,571.37,8414.0,566.9107,566.9107,565.2776,565.5349,8414.0
2024-08-13 14:20:00,571.37,572.0,571.07,572.0,6309.0,565.5349,566.1585,565.238,566.1585,6309.0
2024-08-13 14:30:00,571.99,572.0,571.46,571.69,7524.0,566.1486,566.1585,565.624,565.8516,7524.0
2024-08-13 14:40:00,572.0,572.34,571.52,572.34,9139.0,566.1585,566.495,565.6834,566.495,9139.0
2024-08-13 14:50:00,572.42,572.59,571.6,571.6,3095.0,566.5742,566.7425,565.7626,565.7626,3095.0
2024-08-13 15:00:00,571.78,572.45,571.74,572.21,2989.0,565.9407,566.6039,565.9011,566.3663,2989.0
2024-08-13 15:10:00,571.83,572.02,570.82,570.91,4739.0,565.9902,566.1783,564.9905,565.0796,4739.0
2024-08-13 15:20:00,571.03,572.02,571.02,572.01,6302.0,565.1984,566.1783,565.1885,566.1684,6302.0
2024-08-13 15:30:00,572.01,572.14,570.5,570.6,5821.0,566.1684,566.2971,564.6738,564.7728,5821.0
2024-08-13 15:40:00,570.76,572.52,570.58,572.51,5751.0,564.9311,566.6732,564.753,566.6633,5751.0
2024-08-13 15:50:00,572.85,572.85,570.3,571.31,25812.0,566.9998,566.9998,564.4758,565.4755,25812.0
2024-08-14 09:30:00,573.81,579.0,573.81,578.66,10687.0,567.95,573.087,567.95,572.7505,10687.0
2024-08-14 09:40:00,578.0,579.25,577.01,577.73,13489.0,572.0972,573.3344,571.1173,571.83,13489.0
2024-08-14 09:50:00,577.73,578.79,576.59,577.21,13545.0,571.83,572.8791,570.7016,571.3153,13545.0
2024-08-14 10:00:00,576.85,578.16,576.09,577.14,12337.0,570.959,572.2556,570.2067,571.246,12337.0
2024-08-14 10:10:00,577.25,578.19,576.5,577.76,3007.0,571.3549,572.2853,570.6125,571.8597,3007.0
2024-08-14 10:20:00,577.06,578.83,577.06,578.76,2619.0,571.1668,572.9187,571.1668,572.8494,2619.0
2024-08-14 10:30:00,577.95,578.11,574.62,575.24,3941.0,572.0477,572.2061,568.7517,569.3654,3941.0
2024-08-14 10:40:00,575.88,576.52,574.89,575.96,8470.0,569.9989,570.6323,569.019,570.078,8470.0
2024-08-14 10:50:00,576.09,576.77,575.25,576.2,6338.0,570.2067,570.8798,569.3753,570.3156,6338.0
2024-08-14 11:00:00,576.18,576.5,573.77,574.41,5752.0,570.2958,570.6125,567.9104,568.5439,5752.0
2024-08-14 11:10:00,574.15,576.06,574.15,575.89,7336.0,568.2865,570.177,568.2865,570.0088,7336.0
2024-08-14 11:20:00,575.97,576.49,575.38,576.42,3194.0,570.0879,570.6026,569.504,570.5333,3194.0
2024-08-14 11:30:00,576.42,578.87,576.4,578.63,7157.0,570.5333,572.9583,570.5135,572.7208,7157.0
2024-08-14 11:40:00,578.94,579.21,577.74,577.75,11994.0,573.0276,573.2949,571.8399,571.8498,11994.0
2024-08-14 11:50:00,577.75,578.49,577.74,577.89,2446.0,571.8498,572.5822,571.8399,571.9883,2446.0
2024-08-14 12:00:00,577.58,578.41,577.25,578.0,4545.0,571.6815,572.503,571.3549,572.0972,4545.0
2024-08-14 12:10:00,578.01,578.53,577.51,577.65,5509.0,572.1071,572.6218,571.6122,571.7508,5509.0
2024-08-14 12:20:00,577.27,577.4,575.38,575.66,5015.0,571.3747,571.5033,569.504,569.7811,5015.0
2024-08-14 12:30:00,575.86,576.27,575.22,575.86,2954.0,569.9791,570.3849,569.3456,569.9791,2954.0
2024-08-14 12:40:00,575.87,575.95,574.72,575.63,3591.0,569.989,570.0681,568.8507,569.7514,3591.0
2024-08-14 12:50:00,575.91,577.53,575.91,577.27,4123.0,570.0286,571.632,570.0286,571.3747,4123.0
2024-08-14 13:00:00,577.27,577.96,576.95,577.4,8911.0,571.3747,572.0576,571.0579,571.5033,8911.0
2024-08-14 13:10:00,577.15,577.15,576.14,576.66,3547.0,571.2559,571.2559,570.2562,570.7709,3547.0
2024-08-14 13:20:00,576.18,576.64,575.59,575.75,4938.0,570.2958,570.7511,569.7118,569.8702,4938.0
2024-08-14 13:30:00,576.3,576.69,575.96,576.13,1677.0,570.4146,570.8006,570.078,570.2463,1677.0
2024-08-14 13:40:00,575.66,576.58,575.54,576.58,2046.0,569.7811,570.6917,569.6623,570.6917,2046.0
2024-08-14 13:50:00,576.12,576.92,576.12,576.77,1952.0,570.2364,571.0282,570.2364,570.8798,1952.0
2024-08-14 14:00:00,576.33,576.33,574.81,574.81,5439.0,570.4443,570.4443,568.9398,568.9398,5439.0
2024-08-14 14:10:00,575.63,576.06,575.43,575.81,1983.0,569.7514,570.177,569.5535,569.9296,1983.0
2024-08-14 14:20:00,576.03,576.46,575.62,576.42,4801.0,570.1473,570.5729,569.7415,570.5333,4801.0
2024-08-14 14:30:00,576.84,577.7,576.52,577.43,4638.0,570.9491,571.8003,570.6323,571.533,4638.0
2024-08-14 14:40:00,577.7,578.0,577.55,577.94,6810.0,571.8003,572.0972,571.6518,572.0378,6810.0
2024-08-14 14:50:00,577.76,579.0,577.56,578.78,17983.0,571.8597,573.087,571.6617,572.8692,17983.0
2024-08-14 15:00:00,578.88,579.0,578.05,578.21,3856.0,572.9682,573.087,572.1467,572.3051,3856.0
2024-08-14 15:10:00,578.68,578.71,577.03,577.11,5706.0,572.7703,572.8,571.1371,571.2163,5706.0
2024-08-14 15:20:00,577.03,578.49,576.95,577.77,10288.0,571.1371,572.5822,571.0579,571.8696,10288.0
2024-08-14 15:30:00,577.62,578.63,577.39,578.52,8783.0,571.7211,572.7208,571.4934,572.6119,8783.0
2024-08-14 15:40:00,578.41,578.8,578.1,578.55,10934.0,572.503,572.889,572.1962,572.6416,10934.0
2024-08-14 15:50:00,578.72,580.01,577.35,578.36,62191.0,572.8099,574.0867,571.4538,572.4535,62191.0
2024-08-15 09:30:00,588.0,593.28,587.13,591.98,23650.0,581.9951,587.2212,581.134,585.9344,23650.0
2024-08-15 09:40:00,589.98,592.0,585.0,587.0,8655.0,583.9549,585.9542,579.0257,581.0053,8655.0
2024-08-15 09:50:00,587.0,587.0,585.1,585.1,2941.0,581.0053,581.0053,579.1247,579.1247,2941.0
2024-08-15 10:00:00,586.09,586.93,583.44,583.57,3014.0,580.1046,580.936,577.4817,577.6103,3014.0
2024-08-15 10:10:00,583.42,586.43,583.4,585.58,6743.0,577.4619,580.4411,577.4421,579.5998,6743.0
2024-08-15 10:20:00,586.43,587.4,585.69,587.19,3725.0,580.4411,581.4012,579.7087,581.1934,3725.0
2024-08-15 10:30:00,586.88,588.47,586.02,587.44,5948.0,580.8865,582.4603,580.0353,581.4408,5948.0
2024-08-15 10:40:00,587.45,587.45,586.36,587.24,1624.0,581.4507,581.4507,580.3718,581.2428,1624.0
2024-08-15 10:50:00,586.67,587.1,585.28,586.99,6166.0,580.6787,581.1043,579.3029,580.9954,6166.0
2024-08-15 11:00:00,587.1,589.52,587.09,589.2,2164.0,581.1043,583.4996,581.0944,583.1828,2164.0
2024-08-15 11:10:00,589.42,589.84,588.62,588.62,4967.0,583.4006,583.8163,582.6088,582.6088,4967.0
2024-08-15 11:20:00,588.49,590.0,588.36,588.79,5030.0,582.4801,583.9747,582.3514,582.777,5030.0
2024-08-15 11:30:00,589.01,589.99,589.01,589.91,3666.0,582.9948,583.9648,582.9948,583.8856,3666.0
2024-08-15 11:40:00,590.02,591.08,589.94,589.95,5100.0,583.9945,585.0436,583.9153,583.9252,5100.0
2024-08-15 11:50:00,590.02,590.72,589.76,589.76,3135.0,583.9945,584.6873,583.7371,583.7371,3135.0
2024-08-15 12:00:00,589.26,590.8,589.26,590.5,4855.0,583.2422,584.7665,583.2422,584.4696,4855.0
2024-08-15 12:10:00,590.54,592.0,590.53,591.64,3454.0,584.5091,585.9542,584.4992,585.5979,3454.0
2024-08-15 12:20:00,591.97,592.68,591.81,592.68,10601.0,585.9245,586.6273,585.7662,586.6273,10601.0
2024-08-15 12:30:00,592.41,592.62,591.54,592.21,4372.0,586.36,586.5679,585.4989,586.1621,4372.0
2024-08-15 12:40:00,592.33,592.33,589.12,589.13,9950.0,586.2809,586.2809,583.1036,583.1135,9950.0
2024-08-15 12:50:00,589.62,590.18,589.12,589.78,5807.0,583.5985,584.1528,583.1036,583.7569,5807.0
2024-08-15 13:00:00,589.44,590.14,589.24,589.53,4777.0,583.4204,584.1132,583.2224,583.5095,4777.0
2024-08-15 13:10:00,589.72,591.14,589.5,590.88,5038.0,583.6975,585.103,583.4798,584.8457,5038.0
2024-08-15 13:20:00,591.0,591.15,590.26,591.15,2318.0,584.9644,585.1129,584.232,585.1129,2318.0
2024-08-15 13:30:00,591.42,592.16,590.99,592.16,5171.0,585.3802,586.1126,584.9545,586.1126,5171.0
2024-08-15 13:40:00,591.84,591.85,590.69,591.33,3929.0,585.7959,585.8058,584.6576,585.2911,3929.0
2024-08-15 13:50:00,591.4,592.04,590.89,591.19,5712.0,585.3604,585.9938,584.8556,585.1525,5712.0
2024-08-15 14:00:00,591.46,591.84,590.56,590.63,5848.0,585.4197,585.7959,584.5289,584.5982,5848.0
2024-08-15 14:10:00,590.63,590.63,589.12,589.96,4257.0,584.5982,584.5982,583.1036,583.9351,4257.0
2024-08-15 14:20:00,589.96,590.88,589.19,590.59,4827.0,583.9351,584.8457,583.1729,584.5586,4827.0
2024-08-15 14:30:00,590.96,591.2,590.37,590.52,5125.0,584.9249,585.1624,584.3409,584.4893,5125.0
2024-08-15 14:40:00,590.56,591.74,590.56,591.73,3013.0,584.5289,585.6969,584.5289,585.687,3013.0
2024-08-15 14:50:00,591.46,591.62,590.83,591.43,4450.0,585.4197,585.5781,584.7962,585.3901,4450.0
2024-08-15 15:00:00,591.31,591.38,589.22,590.33,6411.0,585.2713,585.3406,583.2026,584.3013,6411.0
2024-08-15 15:10:00,590.39,590.9,589.98,590.81,3923.0,584.3607,584.8655,583.9549,584.7764,3923.0
2024-08-15 15:20:00,590.69,591.02,590.49,591.02,5644.0,584.6576,584.9842,584.4597,584.9842,5644.0
2024-08-15 15:30:00,590.99,591.63,590.75,591.5,7605.0,584.9545,585.588,584.717,585.4593,7605.0
2024-08-15 15:40:00,591.99,591.99,589.5,589.93,10055.0,585.9443,585.9443,583.4798,583.9054,10055.0
2024-08-15 15:50:00,589.65,591.52,588.94,591.52,36459.0,583.6282,585.4791,582.9255,585.4791,36459.0
2024-08-16 09:30:00,590.84,591.45,588.26,589.42,23973.0,584.8061,585.4099,582.2524,583.4006,23973.0
2024-08-16 09:40:00,590.17,590.17,586.73,587.8,1793.0,584.1429,584.1429,580.7381,581.7971,1793.0
2024-08-16 09:50:00,587.8,590.44,587.79,587.93,3349.0,581.7971,584.4102,581.7872,581.9258,3349.0
2024-08-16 10:00:00,588.82,589.07,587.21,587.23,11995.0,582.8067,583.0542,581.2132,581.2329,11995.0
2024-08-16 10:10:00,586.67,586.74,584.43,585.36,4359.0,580.6787,580.748,578.4615,579.382,4359.0
2024-08-16 10:20:00,585.4,586.45,584.72,584.72,3330.0,579.4216,580.4609,578.7486,578.7486,3330.0
2024-08-16 10:30:00,584.72,585.66,584.13,584.66,5503.0,578.7486,579.679,578.1646,578.6892,5503.0
2024-08-16 10:40:00,583.35,585.09,582.49,583.38,7149.0,577.3926,579.1148,576.5414,577.4223,7149.0
2024-08-16 10:50:00,583.38,585.91,583.37,585.21,9193.0,577.4223,579.9264,577.4124,579.2336,9193.0
2024-08-16 11:00:00,584.87,585.88,584.19,584.3,665.0,578.897,579.8967,578.224,578.3329,665.0
2024-08-16 11:10:00,583.74,585.03,583.74,585.02,2349.0,577.7786,579.0554,577.7786,579.0455,2349.0
2024-08-16 11:20:00,584.85,585.64,584.85,585.17,4088.0,578.8773,579.6592,578.8773,579.194,4088.0
2024-08-16 11:30:00,585.86,586.96,584.77,585.13,5366.0,579.8769,580.9657,578.7981,579.1544,5366.0
2024-08-16 11:40:00,584.9,586.52,584.89,586.52,2720.0,578.9267,580.5302,578.9168,580.5302,2720.0
2024-08-16 11:50:00,586.38,586.75,585.54,586.75,3901.0,580.3916,580.7578,579.5602,580.7578,3901.0
2024-08-16 12:00:00,586.47,587.31,586.05,586.81,1474.0,580.4807,581.3121,580.065,580.8172,1474.0
2024-08-16 12:10:00,586.94,587.89,586.94,586.95,4898.0,580.9459,581.8862,580.9459,580.9558,4898.0
2024-08-16 12:20:00,587.33,587.33,585.73,586.14,5376.0,581.3319,581.3319,579.7483,580.1541,5376.0
2024-08-16 12:30:00,586.16,586.79,585.11,585.11,11975.0,580.1739,580.7974,579.1346,579.1346,11975.0
2024-08-16 12:40:00,586.02,586.79,585.71,586.23,9835.0,580.0353,580.7974,579.7285,580.2432,9835.0
2024-08-16 12:50:00,586.65,588.09,586.65,587.73,3523.0,580.6589,582.0842,580.6589,581.7278,3523.0
2024-08-16 13:00:00,587.42,587.42,586.2,586.2,2038.0,581.421,581.421,580.2135,580.2135,2038.0
2024-08-16 13:10:00,586.54,586.54,585.59,586.15,1511.0,580.55,580.55,579.6097,580.164,1511.0
2024-08-16 13:20:00,585.8,585.8,584.89,585.04,2046.0,579.8176,579.8176,578.9168,579.0653,2046.0
2024-08-16 13:30:00,584.93,585.0,584.44,584.45,2439.0,578.9564,579.0257,578.4714,578.4813,2439.0
2024-08-16 13:40:00,584.78,584.8,584.38,584.57,1439.0,578.808,578.8278,578.4121,578.6001,1439.0
2024-08-16 13:50:00,584.41,585.0,583.8,584.5,3806.0,578.4417,579.0257,577.838,578.5308,3806.0
2024-08-16 14:00:00,584.49,585.0,584.02,584.4,4013.0,578.5209,579.0257,578.0557,578.4318,4013.0
2024-08-16 14:10:00,584.41,584.44,583.56,584.38,4694.0,578.4417,578.4714,577.6004,578.4121,4694.0
2024-08-16 14:20:00,584.21,584.4,583.58,583.58,1846.0,578.2438,578.4318,577.6202,577.6202,1846.0
2024-08-16 14:30:00,583.99,584.6,583.62,584.42,1856.0,578.026,578.6298,577.6598,578.4516,1856.0
2024-08-16 14:40:00,584.43,584.68,583.87,583.95,2601.0,578.4615,578.709,577.9073,577.9864,2601.0
2024-08-16 14:50:00,584.03,584.64,583.69,584.51,1381.0,578.0656,578.6694,577.7291,578.5407,1381.0
2024-08-16 15:00:00,584.42,585.23,583.84,584.4,7977.0,578.4516,579.2534,577.8776,578.4318,7977.0
2024-08-16 15:10:00,585.06,585.63,584.58,585.63,2672.0,579.0851,579.6493,578.61,579.6493,2672.0
2024-08-16 15:20:00,585.62,585.84,584.26,584.82,5963.0,579.6394,579.8571,578.2933,578.8476,5963.0
2024-08-16 15:30:00,584.58,585.59,584.3,585.59,8145.0,578.61,579.6097,578.3329,579.6097,8145.0
2024-08-16 15:40:00,585.8,585.84,583.68,583.92,17814.0,579.8176,579.8571,577.7192,577.9567,17814.0
2024-08-16 15:50:00,584.05,585.54,583.3,583.37,51437.0,578.0854,579.5602,577.3431,577.4124,51437.0
2024-08-19 09:30:00,586.0,590.0,585.97,586.05,7555.0,580.0155,583.9747,579.9858,580.065,7555.0
2024-08-19 09:40:00,586.65,589.02,585.82,589.02,3509.0,580.6589,583.0047,579.8373,583.0047,3509.0
2024-08-19 09:50:00,586.34,586.76,583.23,583.83,2404.0,580.352,580.7677,577.2738,577.8677,2404.0
2024-08-19 10:00:00,584.51,586.39,583.1,584.48,13710.0,578.5407,580.4015,577.1451,578.511,13710.0
2024-08-19 10:10:00,584.47,584.47,582.05,583.51,1917.0,578.5011,578.5011,576.1058,577.5509,1917.0
2024-08-19 10:20:00,582.72,583.68,582.71,582.78,1085.0,576.769,577.7192,576.7591,576.8284,1085.0
2024-08-19 10:30:00,583.25,587.09,583.25,587.09,2018.0,577.2936,581.0944,577.2936,581.0944,2018.0
2024-08-19 10:40:00,586.93,587.62,586.35,587.24,4200.0,580.936,581.619,580.3619,581.2428,4200.0
2024-08-19 10:50:00,586.71,588.52,586.7,588.26,3294.0,580.7183,582.5098,580.7084,582.2524,3294.0
2024-08-19 11:00:00,587.51,588.8,587.5,588.43,2814.0,581.5101,582.7869,581.5002,582.4207,2814.0
2024-08-19 11:10:00,588.68,589.68,588.42,589.43,12810.0,582.6681,583.6579,582.4108,583.4105,12810.0
2024-08-19 11:20:00,588.72,589.38,588.29,589.38,3694.0,582.7077,583.361,582.2821,583.361,3694.0
2024-08-19 11:30:00,588.91,589.66,588.9,589.59,1208.0,582.8958,583.6381,582.8859,583.5688,1208.0
2024-08-19 11:40:00,589.34,589.77,588.73,589.48,1237.0,583.3214,583.747,582.7176,583.46,1237.0
2024-08-19 11:50:00,589.17,590.09,588.77,589.56,9430.0,583.1531,584.0637,582.7572,583.5392,9430.0
2024-08-19 12:00:00,589.53,589.76,589.18,589.51,1502.0,583.5095,583.7371,583.163,583.4897,1502.0
2024-08-19 12:10:00,589.83,590.22,589.44,589.81,9929.0,583.8064,584.1924,583.4204,583.7866,9929.0
2024-08-19 12:20:00,589.64,590.97,589.54,590.97,4248.0,583.6183,584.9348,583.5194,584.9348,4248.0
2024-08-19 12:30:00,590.97,591.08,589.89,589.89,3693.0,584.9348,585.0436,583.8658,583.8658,3693.0
2024-08-19 12:40:00,589.59,589.88,589.38,589.75,1363.0,583.5688,583.8559,583.361,583.7272,1363.0
2024-08-19 12:50:00,590.09,590.95,589.79,590.48,3196.0,584.0637,584.915,583.7668,584.4498,3196.0
2024-08-19 13:00:00,590.74,590.74,590.74,590.74,109.0,584.7071,584.7071,584.7071,584.7071,109.0
2024-08-19 13:10:00,590.38,590.38,589.29,590.02,2528.0,584.3508,584.3508,583.2719,583.9945,2528.0
2024-08-19 13:20:00,590.47,590.47,590.01,590.02,2471.0,584.4399,584.4399,583.9846,583.9945,2471.0
2024-08-19 13:30:00,589.47,589.93,588.48,588.72,3894.0,583.4501,583.9054,582.4702,582.7077,3894.0
2024-08-19 13:40:00,588.65,588.99,588.58,588.58,2170.0,582.6384,582.975,582.5692,582.5692,2170.0
2024-08-19 13:50:00,588.65,588.76,587.93,587.98,5625.0,582.6384,582.7473,581.9258,581.9753,5625.0
2024-08-19 14:00:00,587.99,588.35,587.25,587.52,6333.0,581.9852,582.3415,581.2527,581.52,6333.0
2024-08-19 14:10:00,587.39,587.39,585.97,586.42,700.0,581.3913,581.3913,579.9858,580.4312,700.0
2024-08-19 14:20:00,586.64,586.66,586.33,586.42,1455.0,580.649,580.6688,580.3421,580.4312,1455.0
2024-08-19 14:30:00,586.34,586.55,585.94,586.24,1553.0,580.352,580.5599,579.9561,580.2531,1553.0
2024-08-19 14:40:00,586.32,587.08,586.14,586.57,1319.0,580.3322,581.0845,580.1541,580.5797,1319.0
2024-08-19 14:50:00,586.5,586.57,585.18,585.39,4131.0,580.5104,580.5797,579.2039,579.4117,4131.0
2024-08-19 15:00:00,585.47,586.07,585.47,586.07,1309.0,579.4909,580.0848,579.4909,580.0848,1309.0
2024-08-19 15:10:00,586.07,586.27,585.91,586.27,645.0,580.0848,580.2828,579.9264,580.2828,645.0
2024-08-19 15:20:00,585.82,586.23,585.67,585.85,1800.0,579.8373,580.2432,579.6889,579.867,1800.0
2024-08-19 15:30:00,585.9,585.92,585.28,585.29,3988.0,579.9165,579.9363,579.3029,579.3128,3988.0
2024-08-19 15:40:00,585.22,585.52,584.72,584.93,6713.0,579.2435,579.5404,578.7486,578.9564,6713.0
2024-08-19 15:50:00,584.94,586.5,583.91,586.5,33758.0,578.9663,580.5104,577.9469,580.5104,33758.0
2024-08-20 09:30:00,585.84,588.55,584.89,584.99,7225.0,579.8571,582.5395,578.9168,579.0158,7225.0
2024-08-20 09:40:00,586.35,589.6,586.35,588.93,1547.0,580.3619,583.5787,580.3619,582.9156,1547.0
2024-08-20 09:50:00,587.37,588.04,587.36,588.04,296.0,581.3715,582.0347,581.3616,582.0347,296.0
2024-08-20 10:00:00,587.56,587.81,585.41,586.34,2108.0,581.5596,581.807,579.4315,580.352,2108.0
2024-08-20 10:10:00,585.58,585.59,582.41,582.41,807.0,579.5998,579.6097,576.4622,576.4622,807.0
2024-08-20 10:20:00,582.83,583.57,582.11,583.2,3570.0,576.8779,577.6103,576.1652,577.2441,3570.0
2024-08-20 10:30:00,582.67,583.09,582.2,582.2,1490.0,576.7195,577.1352,576.2543,576.2543,1490.0
2024-08-20 10:40:00,581.77,582.4,581.19,582.4,2812.0,575.8287,576.4523,575.2546,576.4523,2812.0
2024-08-20 10:50:00,581.47,581.47,578.41,578.46,3451.0,575.5318,575.5318,572.503,572.5525,3451.0
2024-08-20 11:00:00,579.0,580.46,578.7,580.46,3862.0,573.087,574.5321,572.7901,574.5321,3862.0
2024-08-20 11:10:00,580.24,580.8,579.85,580.6,3052.0,574.3143,574.8686,573.9283,574.6707,3052.0
2024-08-20 11:20:00,580.6,580.88,579.82,580.36,7222.0,574.6707,574.9478,573.8986,574.4331,7222.0
2024-08-20 11:30:00,580.88,581.14,580.88,581.01,1920.0,574.9478,575.2051,574.9478,575.0765,1920.0
2024-08-20 11:40:00,580.8,581.09,580.63,580.65,2412.0,574.8686,575.1557,574.7003,574.7201,2412.0
2024-08-20 11:50:00,581.02,582.64,581.02,582.53,13786.0,575.0864,576.6898,575.0864,576.5809,13786.0
2024-08-20 12:00:00,582.3,582.41,582.12,582.4,1928.0,576.3533,576.4622,576.1751,576.4523,1928.0
2024-08-20 12:10:00,582.11,582.11,581.27,581.27,1944.0,576.1652,576.1652,575.3338,575.3338,1944.0
2024-08-20 12:20:00,581.7,581.98,581.6,581.88,1600.0,575.7594,576.0366,575.6604,575.9376,1600.0
2024-08-20 12:30:00,581.71,581.71,580.68,580.91,1629.0,575.7693,575.7693,574.7498,574.9775,1629.0
2024-08-20 12:40:00,581.49,581.63,580.59,580.9,3462.0,575.5516,575.6901,574.6608,574.9676,3462.0
2024-08-20 12:50:00,581.0,581.4,580.63,580.63,1912.0,575.0666,575.4625,574.7003,574.7003,1912.0
2024-08-20 13:00:00,580.63,580.63,579.09,580.19,8259.0,574.7003,574.7003,573.1761,574.2648,8259.0
2024-08-20 13:10:00,580.21,580.46,579.67,580.3,4863.0,574.2846,574.5321,573.7502,574.3737,4863.0
2024-08-20 13:20:00,579.83,579.86,579.02,579.5,5283.0,573.9085,573.9382,573.1068,573.5819,5283.0
2024-08-20 13:30:00,579.39,579.82,579.16,579.68,9531.0,573.473,573.8986,573.2454,573.7601,9531.0
2024-08-20 13:40:00,579.01,580.36,579.01,580.36,4743.0,573.0969,574.4331,573.0969,574.4331,4743.0
2024-08-20 13:50:00,580.23,580.51,579.96,580.09,2909.0,574.3044,574.5816,574.0372,574.1659,2909.0
2024-08-20 14:00:00,579.88,580.69,579.87,580.61,8010.0,573.958,574.7597,573.9481,574.6806,8010.0
2024-08-20 14:10:00,580.61,582.04,580.61,581.96,5148.0,574.6806,576.0959,574.6806,576.0168,5148.0
2024-08-20 14:20:00,582.29,582.93,582.0,582.46,2760.0,576.3434,576.9769,576.0564,576.5117,2760.0
2024-08-20 14:30:00,582.25,582.69,582.23,582.69,1355.0,576.3038,576.7393,576.284,576.7393,1355.0
2024-08-20 14:40:00,582.35,582.53,581.84,581.98,1700.0,576.4028,576.5809,575.898,576.0366,1700.0
2024-08-20 14:50:00,582.36,582.42,581.58,582.26,7340.0,576.4127,576.4721,575.6406,576.3137,7340.0
2024-08-20 15:00:00,582.04,582.52,581.91,582.52,4418.0,576.0959,576.571,575.9673,576.571,4418.0
2024-08-20 15:10:00,582.31,582.37,581.84,581.85,3375.0,576.3632,576.4226,575.898,575.9079,3375.0
2024-08-20 15:20:00,582.11,582.16,581.2,581.56,4965.0,576.1652,576.2147,575.2645,575.6209,4965.0
2024-08-20 15:30:00,581.31,581.69,580.44,581.6,4286.0,575.3734,575.7495,574.5123,575.6604,4286.0
2024-08-20 15:40:00,581.33,582.34,581.02,582.34,8374.0,575.3932,576.3929,575.0864,576.3929,8374.0
2024-08-20 15:50:00,582.37,582.98,580.51,582.5,27599.0,576.4226,577.0263,574.5816,576.5513,27599.0
2024-08-21 09:30:00,585.5,585.91,585.5,585.91,9525.0,579.5206,579.9264,579.5206,579.9264,9525.0
2024-08-21 09:40:00,585.09,585.21,583.45,584.25,2599.0,579.1148,579.2336,577.4915,578.2834,2599.0
2024-08-21 09:50:00,583.55,584.92,582.42,584.35,3169.0,577.5905,578.9465,576.4721,578.3824,3169.0
2024-08-21 10:00:00,584.37,585.5,584.37,585.5,5876.0,578.4022,579.5206,578.4022,579.5206,5876.0
2024-08-21 10:10:00,585.14,585.79,583.23,584.38,6457.0,579.1643,579.8077,577.2738,578.4121,6457.0
2024-08-21 10:20:00,584.23,587.11,584.23,586.44,17592.0,578.2636,581.1142,578.2636,580.451,17592.0
2024-08-21 10:30:00,586.6,587.48,585.26,587.11,13110.0,580.6094,581.4804,579.2831,581.1142,13110.0
2024-08-21 10:40:00,587.25,588.06,586.34,586.35,9445.0,581.2527,582.0545,580.352,580.3619,9445.0
2024-08-21 10:50:00,586.35,586.49,584.81,586.04,2130.0,580.3619,580.5005,578.8377,580.0551,2130.0
2024-08-21 11:00:00,585.96,586.17,584.9,584.91,8547.0,579.9759,580.1838,578.9267,578.9366,8547.0
2024-08-21 11:10:00,585.59,586.79,585.56,586.22,2360.0,579.6097,580.7974,579.58,580.2333,2360.0
2024-08-21 11:20:00,585.56,587.23,585.56,586.0,3217.0,579.58,581.2329,579.58,580.0155,3217.0
2024-08-21 11:30:00,585.65,586.46,585.54,586.46,2345.0,579.6691,580.4708,579.5602,580.4708,2345.0
2024-08-21 11:40:00,586.55,586.55,584.36,584.36,4582.0,580.5599,580.5599,578.3923,578.3923,4582.0
2024-08-21 11:50:00,585.33,585.33,584.11,584.63,925.0,579.3524,579.3524,578.1448,578.6595,925.0
2024-08-21 12:00:00,583.98,584.73,583.94,583.95,3559.0,578.0161,578.7585,577.9765,577.9864,3559.0
2024-08-21 12:10:00,584.0,584.45,583.6,583.76,3867.0,578.0359,578.4813,577.64,577.7984,3867.0
2024-08-21 12:20:00,583.5,584.64,583.5,584.43,4013.0,577.541,578.6694,577.541,578.4615,4013.0
2024-08-21 12:30:00,584.65,585.53,584.65,585.12,600.0,578.6793,579.5503,578.6793,579.1445,600.0
2024-08-21 12:40:00,585.35,585.93,585.35,585.81,5520.0,579.3721,579.9462,579.3721,579.8274,5520.0
2024-08-21 12:50:00,585.99,586.26,585.92,586.08,6188.0,580.0056,580.2729,579.9363,580.0947,6188.0
2024-08-21 13:00:00,586.08,586.09,585.29,586.09,3723.0,580.0947,580.1046,579.3128,580.1046,3723.0
2024-08-21 13:10:00,586.0,586.16,585.68,585.69,1260.0,580.0155,580.1739,579.6988,579.7087,1260.0
2024-08-21 13:20:00,585.93,586.32,585.93,586.32,1500.0,579.9462,580.3322,579.9462,580.3322,1500.0
2024-08-21 13:30:00,586.32,586.72,586.21,586.21,3561.0,580.3322,580.7282,580.2234,580.2234,3561.0
2024-08-21 13:40:00,586.47,586.9,585.9,586.58,6263.0,580.4807,580.9063,579.9165,580.5896,6263.0
2024-08-21 13:50:00,586.9,587.09,586.53,587.06,2477.0,580.9063,581.0944,580.5401,581.0647,2477.0
2024-08-21 14:00:00,587.12,588.01,586.55,587.1,5536.0,581.1241,582.005,580.5599,581.1043,5536.0
2024-08-21 14:10:00,587.01,587.54,586.68,587.33,2096.0,581.0152,581.5398,580.6886,581.3319,2096.0
2024-08-21 14:20:00,587.21,588.19,586.87,588.19,6815.0,581.2132,582.1831,580.8766,582.1831,6815.0
2024-08-21 14:30:00,588.34,589.45,588.22,588.22,1692.0,582.3316,583.4303,582.2128,582.2128,1692.0
2024-08-21 14:40:00,587.7,588.76,587.7,588.42,700.0,581.6981,582.7473,581.6981,582.4108,700.0
2024-08-21 14:50:00,588.13,588.76,588.1,588.32,2475.0,582.1238,582.7473,582.0941,582.3118,2475.0
2024-08-21 15:00:00,588.14,588.14,586.47,586.47,1306.0,582.1337,582.1337,580.4807,580.4807,1306.0
2024-08-21 15:10:00,586.58,586.89,586.51,586.89,2177.0,580.5896,580.8964,580.5203,580.8964,2177.0
2024-08-21 15:20:00,586.54,587.24,586.0,587.24,1600.0,580.55,581.2428,580.0155,581.2428,1600.0
2024-08-21 15:30:00,586.92,587.56,586.92,587.35,1469.0,580.9261,581.5596,580.9261,581.3517,1469.0
2024-08-21 15:40:00,587.47,587.51,586.52,586.74,3161.0,581.4705,581.5101,580.5302,580.748,3161.0
2024-08-21 15:50:00,586.97,587.18,584.69,586.38,47537.0,580.9756,581.1835,578.7189,580.3916,47537.0
2024-08-22 09:30:00,588.2,588.2,586.07,587.99,5956.0,582.193,582.193,580.0848,581.9852,5956.0
2024-08-22 09:40:00,588.68,589.2,583.91,584.12,3375.0,582.6681,583.1828,577.9469,578.1547,3375.0
2024-08-22 09:50:00,583.26,586.6,582.88,586.6,1549.0,577.3035,580.6094,576.9274,580.6094,1549.0
2024-08-22 10:00:00,585.5,586.5,585.46,585.88,1474.0,579.5206,580.5104,579.481,579.8967,1474.0
2024-08-22 10:10:00,584.77,585.75,584.7,585.38,1295.0,578.7981,579.7681,578.7288,579.4018,1295.0
2024-08-22 10:20:00,586.37,586.73,585.41,585.85,1900.0,580.3817,580.7381,579.4315,579.867,1900.0
2024-08-22 10:30:00,585.11,587.49,585.1,587.48,1767.0,579.1346,581.4903,579.1247,581.4804,1767.0
2024-08-22 10:40:00,587.4,587.73,586.63,587.19,982.0,581.4012,581.7278,580.6391,581.1934,982.0
2024-08-22 10:50:00,587.73,588.56,587.46,588.56,1039.0,581.7278,582.5494,581.4606,582.5494,1039.0
2024-08-22 11:00:00,588.38,589.26,587.93,588.15,3763.0,582.3712,583.2422,581.9258,582.1436,3763.0
2024-08-22 11:10:00,588.28,588.8,587.84,588.21,1425.0,582.2722,582.7869,581.8367,582.2029,1425.0
2024-08-22 11:20:00,588.11,588.57,587.55,588.22,2731.0,582.104,582.5593,581.5497,582.2128,2731.0
2024-08-22 11:30:00,588.36,589.15,587.73,589.09,1269.0,582.3514,583.1333,581.7278,583.074,1269.0
2024-08-22 11:40:00,588.84,588.85,587.85,588.48,3795.0,582.8265,582.8364,581.8466,582.4702,3795.0
2024-08-22 11:50:00,588.14,588.6,587.99,588.13,1622.0,582.1337,582.589,581.9852,582.1238,1622.0
2024-08-22 12:00:00,589.06,589.52,589.06,589.4,1060.0,583.0443,583.4996,583.0443,583.3808,1060.0
2024-08-22 12:10:00,589.62,590.7,589.62,590.7,1351.0,583.5985,584.6675,583.5985,584.6675,1351.0
2024-08-22 12:20:00,591.32,592.08,591.1,592.08,627.0,585.2812,586.0334,585.0634,586.0334,627.0
2024-08-22 12:30:00,592.19,592.97,592.06,592.96,2496.0,586.1423,586.9143,586.0136,586.9044,2496.0
2024-08-22 12:40:00,592.97,593.15,591.66,592.01,4901.0,586.9143,587.0925,585.6177,585.9641,4901.0
2024-08-22 12:50:00,591.01,591.01,589.3,589.51,3050.0,584.9743,584.9743,583.2818,583.4897,3050.0
2024-08-22 13:00:00,588.89,589.15,588.89,589.03,600.0,582.876,583.1333,582.876,583.0146,600.0
2024-08-22 13:10:00,590.28,591.08,590.28,591.08,600.0,584.2518,585.0436,584.2518,585.0436,600.0
2024-08-22 13:20:00,590.88,590.96,589.57,589.94,2011.0,584.8457,584.9249,583.549,583.9153,2011.0
2024-08-22 13:30:00,589.78,589.78,588.55,589.26,2074.0,583.7569,583.7569,582.5395,583.2422,2074.0
2024-08-22 13:40:00,589.04,589.87,588.68,588.68,1732.0,583.0245,583.846,582.6681,582.6681,1732.0
2024-08-22 13:50:00,588.88,588.89,587.75,587.75,8448.0,582.8661,582.876,581.7476,581.7476,8448.0
2024-08-22 14:00:00,588.09,589.06,588.09,589.06,3676.0,582.0842,583.0443,582.0842,583.0443,3676.0
2024-08-22 14:10:00,589.62,590.48,588.67,590.48,1317.0,583.5985,584.4498,582.6582,584.4498,1317.0
2024-08-22 14:20:00,590.06,590.41,589.85,590.33,1546.0,584.034,584.3805,583.8262,584.3013,1546.0
2024-08-22 14:30:00,590.18,590.21,589.91,589.91,626.0,584.1528,584.1825,583.8856,583.8856,626.0
2024-08-22 14:40:00,589.75,590.96,589.73,590.44,2489.0,583.7272,584.9249,583.7074,584.4102,2489.0
2024-08-22 14:50:00,590.26,590.9,589.44,589.44,5549.0,584.232,584.8655,583.4204,583.4204,5549.0
2024-08-22 15:00:00,589.61,590.67,589.6,590.18,1687.0,583.5886,584.6378,583.5787,584.1528,1687.0
2024-08-22 15:10:00,590.01,591.08,590.01,590.05,4515.0,583.9846,585.0436,583.9846,584.0241,4515.0
2024-08-22 15:20:00,589.7,589.87,588.61,589.22,4680.0,583.6777,583.846,582.5989,583.2026,4680.0
2024-08-22 15:30:00,589.08,589.76,588.19,588.32,5343.0,583.0641,583.7371,582.1831,582.3118,5343.0
2024-08-22 15:40:00,588.31,588.84,587.95,588.84,4199.0,582.3019,582.8265,581.9456,582.8265,4199.0
2024-08-22 15:50:00,588.87,588.91,586.18,587.71,20613.0,582.8562,582.8958,580.1937,581.708,20613.0
2024-08-23 09:30:00,591.7,592.01,591.22,591.22,4064.0,585.6573,585.9641,585.1822,585.1822,4064.0
2024-08-23 09:40:00,591.57,591.58,591.57,591.57,100.0,585.5286,585.5385,585.5286,585.5286,100.0
2024-08-23 09:50:00,590.39,590.4,587.56,587.95,2709.0,584.3607,584.3706,581.5596,581.9456,2709.0
2024-08-23 10:00:00,588.15,591.16,587.76,590.45,14287.0,582.1436,585.1228,581.7575,584.4201,14287.0
2024-08-23 10:10:00,591.22,593.98,589.03,589.16,8971.0,585.1822,587.914,583.0146,583.1432,8971.0
2024-08-23 10:20:00,589.6,592.16,589.17,592.16,2787.0,583.5787,586.1126,583.1531,586.1126,2787.0
2024-08-23 10:30:00,591.41,592.95,589.0,589.0,6096.0,585.3703,586.8945,582.9849,582.9849,6096.0
2024-08-23 10:40:00,589.15,589.68,586.95,586.96,3306.0,583.1333,583.6579,580.9558,580.9657,3306.0
2024-08-23 10:50:00,586.87,589.6,586.38,589.5,4800.0,580.8766,583.5787,580.3916,583.4798,4800.0
2024-08-23 11:00:00,589.5,590.91,588.88,590.55,4210.0,583.4798,584.8754,582.8661,584.519,4210.0
2024-08-23 11:10:00,590.22,592.49,589.03,592.22,5459.0,584.1924,586.4392,583.0146,586.172,5459.0
2024-08-23 11:20:00,591.61,592.86,591.41,592.29,7637.0,585.5682,586.8055,585.3703,586.2413,7637.0
2024-08-23 11:30:00,591.91,593.39,591.85,593.24,6092.0,585.8652,587.33,585.8058,587.1816,6092.0
2024-08-23 11:40:00,592.92,593.74,591.68,592.56,10298.0,586.8648,587.6765,585.6375,586.5085,10298.0
2024-08-23 11:50:00,592.03,592.33,588.74,589.7,4872.0,585.9839,586.2809,582.7275,583.6777,4872.0
2024-08-23 12:00:00,589.64,589.64,587.44,588.47,12112.0,583.6183,583.6183,581.4408,582.4603,12112.0
2024-08-23 12:10:00,588.05,589.86,588.04,589.39,1567.0,582.0446,583.8361,582.0347,583.3709,1567.0
2024-08-23 12:20:00,589.88,590.22,588.75,589.48,5493.0,583.8559,584.1924,582.7374,583.46,5493.0
2024-08-23 12:30:00,589.84,590.9,589.81,589.81,3176.0,583.8163,584.8655,583.7866,583.7866,3176.0
2024-08-23 12:40:00,590.24,590.24,588.36,589.35,1300.0,584.2122,584.2122,582.3514,583.3313,1300.0
2024-08-23 12:50:00,589.98,591.35,589.97,590.89,1658.0,583.9549,585.3109,583.945,584.8556,1658.0
2024-08-23 13:00:00,590.0,590.52,590.0,590.0,441.0,583.9747,584.4893,583.9747,583.9747,441.0
2024-08-23 13:10:00,590.51,591.54,590.51,590.91,2417.0,584.4794,585.4989,584.4794,584.8754,2417.0
2024-08-23 13:20:00,590.97,591.23,590.71,591.07,1000.0,584.9348,585.1921,584.6774,585.0337,1000.0
2024-08-23 13:30:00,591.21,591.63,590.78,591.63,705.0,585.1723,585.588,584.7467,585.588,705.0
2024-08-23 13:40:00,591.3,592.24,591.25,591.25,2954.0,585.2614,586.1918,585.2119,585.2119,2954.0
2024-08-23 13:50:00,590.85,591.16,590.84,590.84,693.0,584.816,585.1228,584.8061,584.8061,693.0
2024-08-23 14:00:00,590.96,591.49,590.96,591.33,507.0,584.9249,585.4494,584.9249,585.2911,507.0
2024-08-23 14:10:00,591.25,591.42,590.9,591.04,1101.0,585.2119,585.3802,584.8655,585.004,1101.0
2024-08-23 14:20:00,590.74,590.74,590.04,590.34,801.0,584.7071,584.7071,584.0142,584.3112,801.0
2024-08-23 14:30:00,590.32,591.09,590.31,591.09,1400.0,584.2914,585.0535,584.2815,585.0535,1400.0
2024-08-23 14:40:00,591.0,591.21,590.38,591.2,5792.0,584.9644,585.1723,584.3508,585.1624,5792.0
2024-08-23 14:50:00,591.25,591.25,590.13,590.18,3386.0,585.2119,585.2119,584.1033,584.1528,3386.0
2024-08-23 15:00:00,590.53,591.82,590.21,591.82,1346.0,584.4992,585.7761,584.1825,585.7761,1346.0
2024-08-23 15:10:00,591.84,592.57,591.84,592.34,5005.0,585.7959,586.5184,585.7959,586.2908,5005.0
2024-08-23 15:20:00,592.25,593.0,591.98,593.0,3554.0,586.2017,586.944,585.9344,586.944,3554.0
2024-08-23 15:30:00,593.08,593.51,592.77,592.94,2759.0,587.0232,587.4488,586.7164,586.8846,2759.0
2024-08-23 15:40:00,592.97,593.57,592.38,593.23,3000.0,586.9143,587.5082,586.3304,587.1717,3000.0
2024-08-23 15:50:00,593.5,594.1,592.71,593.82,16569.0,587.4389,588.0328,586.657,587.7556,16569.0
2024-08-26 09:30:00,595.24,597.33,593.97,595.92,5485.0,589.1611,591.2298,587.9041,589.8342,5485.0
2024-08-26 09:40:00,594.0,595.8,592.08,595.0,1875.0,587.9338,589.7154,586.0334,588.9236,1875.0
2024-08-26 09:50:00,595.2,595.92,594.26,594.76,3513.0,589.1216,589.8342,588.1912,588.686,3513.0
2024-08-26 10:00:00,594.62,596.55,594.61,596.55,2105.0,588.5475,590.4578,588.5376,590.4578,2105.0
2024-08-26 10:10:00,595.83,595.96,594.69,594.69,2686.0,589.7451,589.8738,588.6168,588.6168,2686.0
2024-08-26 10:20:00,593.55,595.41,593.42,595.4,4890.0,587.4884,589.3294,587.3597,589.3195,4890.0
2024-08-26 10:30:00,594.96,596.1,593.32,593.32,2299.0,588.884,590.0124,587.2608,587.2608,2299.0
2024-08-26 10:40:00,593.32,594.19,592.47,592.92,5337.0,587.2608,588.1219,586.4194,586.8648,5337.0
2024-08-26 10:50:00,593.14,593.63,591.9,592.01,2185.0,587.0826,587.5676,585.8553,585.9641,2185.0
2024-08-26 11:00:00,592.49,592.99,591.37,591.37,1863.0,586.4392,586.9341,585.3307,585.3307,1863.0
2024-08-26 11:10:00,590.97,591.89,590.64,591.22,2058.0,584.9348,585.8454,584.6081,585.1822,2058.0
2024-08-26 11:20:00,591.14,591.15,590.13,590.13,3362.0,585.103,585.1129,584.1033,584.1033,3362.0
2024-08-26 11:30:00,590.01,590.99,588.58,588.58,3560.0,583.9846,584.9545,582.5692,582.5692,3560.0
2024-08-26 11:40:00,588.63,589.73,587.64,588.83,4022.0,582.6186,583.7074,581.6388,582.8166,4022.0
2024-08-26 11:50:00,588.79,588.79,587.36,588.32,863.0,582.777,582.777,581.3616,582.3118,863.0
2024-08-26 12:00:00,587.68,589.33,587.68,588.61,950.0,581.6784,583.3115,581.6784,582.5989,950.0
2024-08-26 12:10:00,589.62,590.19,588.98,590.05,945.0,583.5985,584.1627,582.9651,584.0241,945.0
2024-08-26 12:20:00,590.33,591.23,590.31,591.19,1341.0,584.3013,585.1921,584.2815,585.1525,1341.0
2024-08-26 12:30:00,591.55,592.22,591.37,592.22,1148.0,585.5088,586.172,585.3307,586.172,1148.0
2024-08-26 12:40:00,591.69,593.29,591.69,591.8,2941.0,585.6474,587.2311,585.6474,585.7563,2941.0
2024-08-26 12:50:00,592.7,593.16,592.35,592.35,1004.0,586.6471,587.1024,586.3007,586.3007,1004.0
2024-08-26 13:00:00,593.04,593.04,591.98,591.98,2539.0,586.9836,586.9836,585.9344,585.9344,2539.0
2024-08-26 13:10:00,592.67,592.75,591.09,591.09,1812.0,586.6174,586.6966,585.0535,585.0535,1812.0
2024-08-26 13:20:00,591.13,592.14,590.88,590.88,1159.0,585.0931,586.0928,584.8457,584.8457,1159.0
2024-08-26 13:30:00,591.13,591.13,589.77,589.77,600.0,585.0931,585.0931,583.747,583.747,600.0
2024-08-26 13:40:00,589.86,590.01,588.61,588.61,2196.0,583.8361,583.9846,582.5989,582.5989,2196.0
2024-08-26 13:50:00,588.62,589.93,588.62,589.7,1329.0,582.6088,583.9054,582.6088,583.6777,1329.0
2024-08-26 14:00:00,589.62,589.62,589.21,589.21,200.0,583.5985,583.5985,583.1927,583.1927,200.0
2024-08-26 14:10:00,589.22,590.58,589.22,590.32,2786.0,583.2026,584.5487,583.2026,584.2914,2786.0
2024-08-26 14:20:00,591.19,591.31,590.72,591.31,1966.0,585.1525,585.2713,584.6873,585.2713,1966.0
2024-08-26 14:30:00,591.56,592.48,591.56,592.48,1300.0,585.5187,586.4293,585.5187,586.4293,1300.0
2024-08-26 14:40:00,592.34,592.56,591.93,591.93,1000.0,586.2908,586.5085,585.8849,585.8849,1000.0
2024-08-26 14:50:00,592.02,592.44,591.67,592.11,1793.0,585.974,586.3897,585.6276,586.0631,1793.0
2024-08-26 15:00:00,592.09,592.56,591.76,591.99,2542.0,586.0433,586.5085,585.7167,585.9443,2542.0
2024-08-26 15:10:00,592.94,593.16,592.56,592.61,4254.0,586.8846,587.1024,586.5085,586.558,4254.0
2024-08-26 15:20:00,592.46,592.83,592.05,592.52,1689.0,586.4095,586.7758,586.0037,586.4689,1689.0
2024-08-26 15:30:00,591.78,592.71,591.78,592.26,2798.0,585.7365,586.657,585.7365,586.2116,2798.0
2024-08-26 15:40:00,591.61,592.67,591.34,592.15,2824.0,585.5682,586.6174,585.301,586.1027,2824.0
2024-08-26 15:50:00,592.38,592.87,590.97,591.65,17592.0,586.3304,586.8153,584.9348,585.6078,17592.0
2024-08-27 09:30:00,588.12,589.39,586.29,586.95,7200.0,582.1139,583.3709,580.3025,580.9558,7200.0
2024-08-27 09:40:00,587.67,589.02,584.78,587.84,2514.0,581.6685,583.0047,578.808,581.8367,2514.0
2024-08-27 09:50:00,588.04,589.05,587.26,587.26,2937.0,582.0347,583.0344,581.2626,581.2626,2937.0
2024-08-27 10:00:00,587.64,588.69,587.56,587.96,1641.0,581.6388,582.678,581.5596,581.9555,1641.0
2024-08-27 10:10:00,587.62,588.88,587.62,588.88,3918.0,581.619,582.8661,581.619,582.8661,3918.0
2024-08-27 10:20:00,589.0,590.03,589.0,590.03,2789.0,582.9849,584.0044,582.9849,584.0044,2789.0
2024-08-27 10:30:00,590.58,591.09,590.58,591.08,1214.0,584.5487,585.0535,584.5487,585.0436,1214.0
2024-08-27 10:40:00,591.87,593.92,591.85,592.31,4210.0,585.8256,587.8546,585.8058,586.2611,4210.0
2024-08-27 10:50:00,592.15,592.99,591.89,591.99,746.0,586.1027,586.9341,585.8454,585.9443,746.0
2024-08-27 11:00:00,592.0,592.11,591.71,591.71,941.0,585.9542,586.0631,585.6672,585.6672,941.0
2024-08-27 11:10:00,592.5,592.5,589.57,590.34,981.0,586.4491,586.4491,583.549,584.3112,981.0
2024-08-27 11:20:00,590.28,590.84,590.0,590.0,763.0,584.2518,584.8061,583.9747,583.9747,763.0
2024-08-27 11:30:00,589.88,589.88,589.01,589.48,1813.0,583.8559,583.8559,582.9948,583.46,1813.0
2024-08-27 11:40:00,589.69,590.02,588.67,589.11,2996.0,583.6678,583.9945,582.6582,583.0937,2996.0
2024-08-27 11:50:00,588.84,589.7,588.59,589.63,2260.0,582.8265,583.6777,582.5791,583.6084,2260.0
2024-08-27 12:00:00,589.96,590.02,589.62,589.74,2064.0,583.9351,583.9945,583.5985,583.7173,2064.0
2024-08-27 12:10:00,590.75,591.25,590.54,590.55,4837.0,584.717,585.2119,584.5091,584.519,4837.0
2024-08-27 12:20:00,590.54,590.72,590.21,590.53,1564.0,584.5091,584.6873,584.1825,584.4992,1564.0
2024-08-27 12:30:00,590.84,590.97,590.45,590.47,863.0,584.8061,584.9348,584.4201,584.4399,863.0
2024-08-27 12:40:00,590.48,590.97,589.7,590.96,5300.0,584.4498,584.9348,583.6777,584.9249,5300.0
2024-08-27 12:50:00,590.97,591.55,590.97,591.04,1221.0,584.9348,585.5088,584.9348,585.004,1221.0
2024-08-27 13:00:00,591.7,592.0,591.28,591.63,905.0,585.6573,585.9542,585.2416,585.588,905.0
2024-08-27 13:10:00,592.06,592.09,591.43,591.78,705.0,586.0136,586.0433,585.3901,585.7365,705.0
2024-08-27 13:20:00,591.93,592.49,591.92,592.3,1102.0,585.8849,586.4392,585.8751,586.2512,1102.0
2024-08-27 13:30:00,592.54,592.61,591.71,591.87,7252.0,586.4887,586.558,585.6672,585.8256,7252.0
2024-08-27 13:40:00,591.66,592.29,591.66,592.29,480.0,585.6177,586.2413,585.6177,586.2413,480.0
2024-08-27 13:50:00,592.24,592.87,591.46,591.46,2565.0,586.1918,586.8153,585.4197,585.4197,2565.0
2024-08-27 14:00:00,592.11,592.11,592.11,592.11,100.0,586.0631,586.0631,586.0631,586.0631,100.0
2024-08-27 14:10:00,591.93,592.15,591.69,591.82,847.0,585.8849,586.1027,585.6474,585.7761,847.0
2024-08-27 14:20:00,591.82,591.82,591.18,591.23,11090.0,585.7761,585.7761,585.1426,585.1921,11090.0
2024-08-27 14:30:00,590.79,591.41,590.79,591.28,5473.0,584.7566,585.3703,584.7566,585.2416,5473.0
2024-08-27 14:40:00,591.43,592.18,591.43,591.98,2824.0,585.3901,586.1324,585.3901,585.9344,2824.0
2024-08-27 14:50:00,592.35,592.35,591.73,591.73,1930.0,586.3007,586.3007,585.687,585.687,1930.0
2024-08-27 15:00:00,591.29,591.29,590.75,591.26,1728.0,585.2515,585.2515,584.717,585.2218,1728.0
2024-08-27 15:10:00,591.64,591.68,591.17,591.17,1030.0,585.5979,585.6375,585.1327,585.1327,1030.0
2024-08-27 15:20:00,590.5,591.7,590.5,591.44,4207.0,584.4696,585.6573,584.4696,585.4,4207.0
2024-08-27 15:30:00,591.17,591.22,590.86,590.87,1170.0,585.1327,585.1822,584.8259,584.8358,1170.0
2024-08-27 15:40:00,591.14,591.22,590.27,590.92,2600.0,585.103,585.1822,584.2419,584.8853,2600.0
2024-08-27 15:50:00,590.91,591.22,589.44,590.09,27806.0,584.8754,585.1822,583.4204,584.0637,27806.0
2024-08-28 09:30:00,589.96,591.31,586.28,586.56,10042.0,585.5538,586.8937,581.9013,582.1792,10042.0
2024-08-28 09:40:00,587.95,590.0,587.59,589.54,4659.0,583.5588,585.5935,583.2015,585.1369,4659.0
2024-08-28 09:50:00,590.64,592.49,590.64,592.4,1263.0,586.2287,588.0649,586.2287,587.9755,1263.0
2024-08-28 10:00:00,591.01,591.01,589.09,589.97,1787.0,586.5959,586.5959,584.6903,585.5637,1787.0
2024-08-28 10:10:00,588.99,589.29,586.35,588.38,5158.0,584.591,584.8888,581.9707,583.9856,5158.0
2024-08-28 10:20:00,588.38,589.93,588.38,589.29,3980.0,583.9856,585.524,583.9856,584.8888,3980.0
2024-08-28 10:30:00,589.79,591.32,589.79,591.32,2066.0,585.385,586.9036,585.385,586.9036,2066.0
2024-08-28 10:40:00,590.12,590.17,588.36,589.48,4327.0,585.7126,585.7622,583.9657,585.0774,4327.0
2024-08-28 10:50:00,588.82,592.29,588.82,591.21,18423.0,584.4223,587.8664,584.4223,586.7944,18423.0
2024-08-28 11:00:00,590.85,590.88,589.73,590.49,1079.0,586.4371,586.4669,585.3255,586.0798,1079.0
2024-08-28 11:10:00,590.01,590.2,588.46,590.2,1362.0,585.6034,585.792,584.065,585.792,1362.0
2024-08-28 11:20:00,589.24,589.25,587.93,587.95,370.0,584.8391,584.8491,583.5389,583.5588,370.0
2024-08-28 11:30:00,587.88,589.22,586.62,589.22,3086.0,583.4893,584.8193,582.2387,584.8193,3086.0
2024-08-28 11:40:00,587.66,587.96,587.66,587.96,200.0,583.2709,583.5687,583.2709,583.5687,200.0
2024-08-28 11:50:00,587.96,587.96,587.96,587.96,0.0,583.5687,583.5687,583.5687,583.5687,0.0
2024-08-28 12:00:00,587.49,587.63,587.46,587.46,500.0,583.1022,583.2412,583.0724,583.0724,500.0
2024-08-28 12:10:00,587.33,587.62,586.77,586.77,1138.0,582.9434,583.2312,582.3876,582.3876,1138.0
2024-08-28 12:20:00,587.04,587.04,585.0,585.4,730.0,582.6556,582.6556,580.6308,581.0278,730.0
2024-08-28 12:30:00,585.97,586.27,585.97,586.26,217.0,581.5936,581.8913,581.5936,581.8814,217.0
2024-08-28 12:40:00,586.46,586.95,586.46,586.87,1221.0,582.0799,582.5663,582.0799,582.4868,1221.0
2024-08-28 12:50:00,586.99,586.99,586.99,586.99,200.0,582.606,582.606,582.606,582.606,200.0
2024-08-28 13:00:00,587.6,587.6,587.6,587.6,100.0,583.2114,583.2114,583.2114,583.2114,100.0
2024-08-28 13:10:00,587.28,587.28,587.16,587.17,325.0,582.8938,582.8938,582.7747,582.7846,325.0
2024-08-28 13:20:00,586.93,586.93,586.92,586.93,400.0,582.5464,582.5464,582.5365,582.5464,400.0
2024-08-28 13:30:00,587.44,587.8,587.16,587.16,1029.0,583.0526,583.4099,582.7747,582.7747,1029.0
2024-08-28 13:40:00,586.97,586.97,586.57,586.62,899.0,582.5861,582.5861,582.1891,582.2387,899.0
2024-08-28 13:50:00,586.46,586.46,584.68,584.68,383.0,582.0799,582.0799,580.3132,580.3132,383.0
2024-08-28 14:00:00,584.26,584.71,584.01,584.6,1067.0,579.8963,580.343,579.6482,580.2338,1067.0
2024-08-28 14:10:00,584.57,584.84,584.57,584.84,1233.0,580.204,580.472,580.204,580.472,1233.0
2024-08-28 14:20:00,584.42,584.61,583.75,583.78,1138.0,580.0551,580.2437,579.3902,579.4199,1138.0
2024-08-28 14:30:00,584.3,584.9,584.27,584.9,559.0,579.936,580.5316,579.9063,580.5316,559.0
2024-08-28 14:40:00,584.73,584.74,584.05,584.05,1284.0,580.3628,580.3728,579.6879,579.6879,1284.0
2024-08-28 14:50:00,584.39,587.59,584.39,587.59,1382.0,580.0254,583.2015,580.0254,583.2015,1382.0
2024-08-28 15:00:00,588.58,588.92,587.35,587.35,1247.0,584.1841,584.5215,582.9633,582.9633,1247.0
2024-08-28 15:10:00,587.41,588.02,586.74,588.02,1026.0,583.0228,583.6283,582.3578,583.6283,1026.0
2024-08-28 15:20:00,588.66,588.69,588.26,588.69,932.0,584.2635,584.2933,583.8665,584.2933,932.0
2024-08-28 15:30:00,588.79,589.13,588.11,588.11,900.0,584.3925,584.73,583.7176,583.7176,900.0
2024-08-28 15:40:00,587.83,588.91,587.72,587.72,2148.0,583.4397,584.5116,583.3305,583.3305,2148.0
2024-08-28 15:50:00,587.58,588.91,587.55,588.28,12780.0,583.1915,584.5116,583.1618,583.8863,12780.0
2024-08-29 09:30:00,593.24,594.68,590.44,591.56,5446.0,588.8093,590.2385,586.0302,587.1418,5446.0
2024-08-29 09:40:00,591.55,591.55,591.55,591.55,100.0,587.1319,587.1319,587.1319,587.1319,100.0
2024-08-29 09:50:00,591.11,592.28,588.91,591.07,3500.0,586.6952,587.8564,584.5116,586.6555,3500.0
2024-08-29 10:00:00,592.44,594.48,592.05,593.47,3345.0,588.0152,590.04,587.6282,589.0376,3345.0
2024-08-29 10:10:00,593.64,595.07,593.64,595.07,8076.0,589.2063,590.6256,589.2063,590.6256,8076.0
2024-08-29 10:20:00,594.86,597.38,593.96,596.53,2410.0,590.4172,592.9184,589.5239,592.0747,2410.0
2024-08-29 10:30:00,596.53,596.53,595.21,596.15,1794.0,592.0747,592.0747,590.7646,591.6975,1794.0
2024-08-29 10:40:00,596.99,597.9,596.49,596.49,701.0,592.5313,593.4345,592.035,592.035,701.0
2024-08-29 10:50:00,595.99,596.28,594.98,594.99,1524.0,591.5387,591.8266,590.5363,590.5462,1524.0
2024-08-29 11:00:00,594.72,595.29,594.72,595.29,500.0,590.2782,590.844,590.2782,590.844,500.0
2024-08-29 11:10:00,595.14,595.66,595.14,595.15,300.0,590.6951,591.2112,590.6951,590.705,300.0
2024-08-29 11:20:00,594.52,595.77,594.34,595.77,1670.0,590.0797,591.3204,589.9011,591.3204,1670.0
2024-08-29 11:30:00,596.46,597.05,595.65,595.98,1222.0,592.0052,592.5908,591.2013,591.5288,1222.0
2024-08-29 11:40:00,596.5,596.5,595.45,596.32,733.0,592.0449,592.0449,591.0028,591.8663,733.0
2024-08-29 11:50:00,596.51,596.52,595.63,596.09,600.0,592.0549,592.0648,591.1814,591.638,600.0
2024-08-29 12:00:00,595.73,597.05,595.73,597.05,1100.0,591.2807,592.5908,591.2807,592.5908,1100.0
2024-08-29 12:10:00,597.42,597.89,597.04,597.2,1419.0,592.9581,593.4245,592.5809,592.7397,1419.0
2024-08-29 12:20:00,597.2,598.41,596.93,598.29,3964.0,592.7397,593.9407,592.4717,593.8216,3964.0
2024-08-29 12:30:00,598.29,598.69,597.85,598.53,1913.0,593.8216,594.2186,593.3848,594.0598,1913.0
2024-08-29 12:40:00,598.7,599.27,598.7,598.88,1578.0,594.2285,594.7942,594.2285,594.4071,1578.0
2024-08-29 12:50:00,598.75,599.3,598.37,598.86,1284.0,594.2781,594.824,593.901,594.3873,1284.0
2024-08-29 13:00:00,598.75,599.36,598.23,598.58,2489.0,594.2781,594.8836,593.762,594.1094,2489.0
2024-08-29 13:10:00,598.58,598.58,597.82,598.12,1399.0,594.1094,594.1094,593.3551,593.6528,1399.0
2024-08-29 13:20:00,598.21,598.51,597.94,598.24,978.0,593.7422,594.0399,593.4742,593.7719,978.0
2024-08-29 13:30:00,598.24,598.5,598.11,598.29,1711.0,593.7719,594.03,593.6429,593.8216,1711.0
2024-08-29 13:40:00,598.4,598.79,597.75,597.75,697.0,593.9307,594.3178,593.2856,593.2856,697.0
2024-08-29 13:50:00,598.59,599.53,598.59,599.18,727.0,594.1193,595.0523,594.1193,594.7049,727.0
2024-08-29 14:00:00,599.21,599.21,598.5,598.8,2238.0,594.7347,594.7347,594.03,594.3277,2238.0
2024-08-29 14:10:00,598.58,599.42,598.5,598.5,1001.0,594.1094,594.9431,594.03,594.03,1001.0
2024-08-29 14:20:00,598.5,598.53,595.96,596.04,1731.0,594.03,594.0598,591.509,591.5884,1731.0
2024-08-29 14:30:00,595.37,595.7,594.0,594.0,2439.0,590.9234,591.2509,589.5636,589.5636,2439.0
2024-08-29 14:40:00,594.19,594.19,592.72,594.1,1939.0,589.7522,589.7522,588.2932,589.6629,1939.0
2024-08-29 14:50:00,593.11,593.84,592.41,593.15,1857.0,588.6802,589.4048,587.9855,588.7199,1857.0
2024-08-29 15:00:00,592.53,593.01,591.83,592.25,2625.0,588.1046,588.581,587.4098,587.8267,2625.0
2024-08-29 15:10:00,593.13,594.13,592.52,594.05,1023.0,588.7001,589.6926,588.0947,589.6132,1023.0
2024-08-29 15:20:00,594.1,595.03,593.58,594.63,2868.0,589.6629,590.5859,589.1467,590.1889,2868.0
2024-08-29 15:30:00,594.63,595.12,594.36,594.53,2596.0,590.1889,590.6752,589.9209,590.0896,2596.0
2024-08-29 15:40:00,594.39,594.39,591.84,592.0,3672.0,589.9507,589.9507,587.4197,587.5785,3672.0
2024-08-29 15:50:00,591.98,592.59,590.68,591.22,26336.0,587.5587,588.1641,586.2684,586.8044,26336.0
2024-08-30 09:30:00,592.83,595.39,592.83,595.39,4395.0,588.4023,590.9432,588.4023,590.9432,4395.0
2024-08-30 09:40:00,595.56,595.56,592.79,592.8,1303.0,591.1119,591.1119,588.3626,588.3726,1303.0
2024-08-30 09:50:00,594.09,594.09,592.63,593.05,1225.0,589.6529,589.6529,588.2038,588.6207,1225.0
2024-08-30 10:00:00,593.92,594.9,593.01,594.9,2224.0,589.4842,590.4569,588.581,590.4569,2224.0
2024-08-30 10:10:00,595.25,596.36,595.22,596.2,805.0,590.8043,591.906,590.7745,591.7472,805.0
2024-08-30 10:20:00,595.69,595.69,593.94,595.19,2400.0,591.241,591.241,589.504,590.7447,2400.0
2024-08-30 10:30:00,594.98,595.66,594.97,595.66,300.0,590.5363,591.2112,590.5264,591.2112,300.0
2024-08-30 10:40:00,595.69,595.69,594.24,594.64,400.0,591.241,591.241,589.8018,590.1988,400.0
2024-08-30 10:50:00,595.45,595.45,594.02,594.05,688.0,591.0028,591.0028,589.5834,589.6132,688.0
2024-08-30 11:00:00,592.94,595.56,592.94,595.32,3408.0,588.5115,591.1119,588.5115,590.8737,3408.0
2024-08-30 11:10:00,595.31,595.76,594.74,594.74,1220.0,590.8638,591.3105,590.2981,590.2981,1220.0
2024-08-30 11:20:00,594.73,594.73,592.27,592.8,2805.0,590.2881,590.2881,587.8465,588.3726,2805.0
2024-08-30 11:30:00,592.71,592.71,590.01,590.01,2306.0,588.2832,588.2832,585.6034,585.6034,2306.0
2024-08-30 11:40:00,591.35,592.03,590.62,591.56,2612.0,586.9334,587.6083,586.2088,587.1418,2612.0
2024-08-30 11:50:00,591.52,591.91,591.1,591.75,1338.0,587.1021,587.4892,586.6853,587.3304,1338.0
2024-08-30 12:00:00,590.98,592.75,590.29,592.75,1509.0,586.5662,588.3229,585.8813,588.3229,1509.0
2024-08-30 12:10:00,592.5,592.69,591.71,591.71,608.0,588.0748,588.2634,587.2907,587.2907,608.0
2024-08-30 12:20:00,591.5,591.51,589.04,589.04,1569.0,587.0823,587.0922,584.6406,584.6406,1569.0
2024-08-30 12:30:00,588.85,589.18,588.69,589.07,3132.0,584.4521,584.7796,584.2933,584.6704,3132.0
2024-08-30 12:40:00,589.78,589.78,589.25,589.25,300.0,585.3751,585.3751,584.8491,584.8491,300.0
2024-08-30 12:50:00,589.77,591.23,589.77,591.23,700.0,585.3652,586.8143,585.3652,586.8143,700.0
2024-08-30 13:00:00,591.25,592.19,591.24,592.19,1603.0,586.8341,587.7671,586.8242,587.7671,1603.0
2024-08-30 13:10:00,591.48,591.65,591.48,591.63,400.0,587.0624,587.2311,587.0624,587.2113,400.0
2024-08-30 13:20:00,590.27,590.43,590.25,590.25,300.0,585.8615,586.0203,585.8416,585.8416,300.0
2024-08-30 13:30:00,590.72,590.93,590.23,590.23,700.0,586.3081,586.5165,585.8218,585.8218,700.0
2024-08-30 13:40:00,590.59,590.64,590.59,590.59,400.0,586.1791,586.2287,586.1791,586.1791,400.0
2024-08-30 13:50:00,590.94,592.55,590.94,591.93,4240.0,586.5265,588.1244,586.5265,587.5091,4240.0
2024-08-30 14:00:00,592.0,592.53,592.0,592.28,2696.0,587.5785,588.1046,587.5785,587.8564,2696.0
2024-08-30 14:10:00,592.6,593.09,592.07,593.09,1294.0,588.1741,588.6604,587.648,588.6604,1294.0
2024-08-30 14:20:00,593.4,593.4,592.67,593.0,3168.0,588.9681,588.9681,588.2435,588.5711,3168.0
2024-08-30 14:30:00,593.14,593.64,592.42,593.64,1175.0,588.71,589.2063,587.9954,589.2063,1175.0
2024-08-30 14:40:00,593.75,594.0,593.75,593.99,1995.0,589.3155,589.5636,589.3155,589.5537,1995.0
2024-08-30 14:50:00,594.37,594.75,593.78,594.32,2112.0,589.9308,590.308,589.3452,589.8812,2112.0
2024-08-30 15:00:00,594.35,595.66,594.35,595.66,1895.0,589.911,591.2112,589.911,591.2112,1895.0
2024-08-30 15:10:00,595.53,595.53,594.77,595.19,3349.0,591.0822,591.0822,590.3278,590.7447,3349.0
2024-08-30 15:20:00,595.45,597.52,595.45,597.23,5385.0,591.0028,593.0573,591.0028,592.7695,5385.0
2024-08-30 15:30:00,596.89,597.6,596.43,597.47,6654.0,592.432,593.1367,591.9754,593.0077,6654.0
2024-08-30 15:40:00,597.72,598.3,597.19,597.8,11192.0,593.2558,593.8315,592.7298,593.3352,11192.0
2024-08-30 15:50:00,597.83,601.31,597.27,599.98,56008.0,593.365,596.819,592.8092,595.4989,56008.0
2024-09-03 09:30:00,592.87,595.56,587.12,589.57,24006.0,588.442,591.1119,582.735,585.1667,24006.0
2024-09-03 09:40:00,589.63,590.56,582.02,582.02,6313.0,585.2262,586.1493,577.6731,577.6731,6313.0
2024-09-03 09:50:00,582.29,582.29,577.89,581.7,12309.0,577.9411,577.9411,573.5739,577.3555,12309.0
2024-09-03 10:00:00,580.01,580.25,574.15,574.2,16301.0,575.6781,575.9163,569.8619,569.9115,16301.0
2024-09-03 10:10:00,574.18,575.11,572.56,574.5,7944.0,569.8916,570.8147,568.2837,570.2092,7944.0
2024-09-03 10:20:00,573.51,573.69,571.99,572.87,8696.0,569.2266,569.4053,567.718,568.5914,8696.0
2024-09-03 10:30:00,572.53,576.69,572.03,575.67,6067.0,568.2539,572.3829,567.7577,571.3705,6067.0
2024-09-03 10:40:00,575.19,577.66,575.05,576.31,5759.0,570.8941,573.3456,570.7551,572.0057,5759.0
2024-09-03 10:50:00,576.49,578.05,576.09,576.72,8446.0,572.1844,573.7327,571.7874,572.4127,8446.0
2024-09-03 11:00:00,576.53,579.27,576.53,578.92,5206.0,572.2241,574.9436,572.2241,574.5962,5206.0
2024-09-03 11:10:00,579.62,580.23,579.05,579.05,4396.0,575.291,575.8964,574.7253,574.7253,4396.0
2024-09-03 11:20:00,579.7,581.74,579.56,581.74,7730.0,575.3704,577.3952,575.2314,577.3952,7730.0
2024-09-03 11:30:00,580.96,581.83,580.54,580.54,5853.0,576.621,577.4845,576.2041,576.2041,5853.0
2024-09-03 11:40:00,580.53,581.96,579.64,581.49,4267.0,576.1942,577.6135,575.3108,577.147,4267.0
2024-09-03 11:50:00,581.49,581.49,579.57,579.7,5333.0,577.147,577.147,575.2414,575.3704,5333.0
2024-09-03 12:00:00,580.19,580.75,578.98,578.98,5731.0,575.8567,576.4126,574.6558,574.6558,5731.0
2024-09-03 12:10:00,579.39,580.17,578.66,579.85,2092.0,575.0627,575.8369,574.3382,575.5193,2092.0
2024-09-03 12:20:00,579.48,579.76,578.23,579.14,1661.0,575.152,575.43,573.9114,574.8146,1661.0
2024-09-03 12:30:00,578.5,579.1,577.89,578.19,1803.0,574.1794,574.7749,573.5739,573.8717,1803.0
2024-09-03 12:40:00,577.92,578.19,576.64,576.64,1750.0,573.6037,573.8717,572.3333,572.3333,1750.0
2024-09-03 12:50:00,576.75,577.35,576.61,577.0,2410.0,572.4424,573.038,572.3035,572.6906,2410.0
2024-09-03 13:00:00,577.0,577.0,576.16,576.16,2805.0,572.6906,572.6906,571.8568,571.8568,2805.0
2024-09-03 13:10:00,576.08,577.07,575.42,577.07,6708.0,571.7774,572.76,571.1224,572.76,6708.0
2024-09-03 13:20:00,577.38,578.7,577.38,578.49,1000.0,573.0677,574.3779,573.0677,574.1694,1000.0
2024-09-03 13:30:00,577.88,577.94,576.9,577.26,4166.0,573.564,573.6235,572.5913,572.9486,4166.0
2024-09-03 13:40:00,577.74,577.74,576.63,576.63,1271.0,573.425,573.425,572.3233,572.3233,1271.0
2024-09-03 13:50:00,577.26,578.63,577.26,577.49,3733.0,572.9486,574.3084,572.9486,573.1769,3733.0
2024-09-03 14:00:00,577.02,577.02,576.07,576.85,3096.0,572.7104,572.7104,571.7675,572.5417,3096.0
2024-09-03 14:10:00,576.4,577.05,576.4,576.85,4936.0,572.095,572.7402,572.095,572.5417,4936.0
2024-09-03 14:20:00,577.15,577.51,576.45,576.45,7455.0,572.8394,573.1968,572.1447,572.1447,7455.0
2024-09-03 14:30:00,576.79,577.27,576.46,576.5,9012.0,572.4821,572.9585,572.1546,572.1943,9012.0
2024-09-03 14:40:00,576.94,576.94,576.03,576.03,3337.0,572.631,572.631,571.7278,571.7278,3337.0
2024-09-03 14:50:00,576.69,576.69,575.37,575.49,3731.0,572.3829,572.3829,571.0727,571.1918,3731.0
2024-09-03 15:00:00,575.93,576.45,575.05,575.05,4421.0,571.6286,572.1447,570.7551,570.7551,4421.0
2024-09-03 15:10:00,575.38,576.23,575.07,575.41,6031.0,571.0827,571.9263,570.775,571.1124,6031.0
2024-09-03 15:20:00,575.41,575.73,574.41,575.47,15055.0,571.1124,571.4301,570.1199,571.172,15055.0
2024-09-03 15:30:00,575.8,575.84,573.29,573.57,5917.0,571.4995,571.5392,569.0083,569.2862,5917.0
2024-09-03 15:40:00,573.32,574.61,572.34,574.46,9233.0,569.038,570.3184,568.0654,570.1695,9233.0
2024-09-03 15:50:00,574.96,575.41,572.48,575.41,34530.0,570.6658,571.1124,568.2043,571.1124,34530.0
2024-09-04 09:30:00,575.71,579.97,574.91,579.97,11124.0,571.4102,575.6384,570.6162,575.6384,11124.0
2024-09-04 09:40:00,581.58,581.58,576.78,577.05,11689.0,577.2364,577.2364,572.4722,572.7402,11689.0
2024-09-04 09:50:00,576.76,579.38,576.67,579.01,12015.0,572.4524,575.0528,572.363,574.6856,12015.0
2024-09-04 10:00:00,578.98,579.64,575.95,577.1,19017.0,574.6558,575.3108,571.6484,572.7898,19017.0
2024-09-04 10:10:00,576.9,578.17,575.26,576.89,7757.0,572.5913,573.8518,570.9636,572.5814,7757.0
2024-09-04 10:20:00,577.4,578.14,574.0,574.0,3294.0,573.0876,573.8221,569.713,569.713,3294.0
2024-09-04 10:30:00,574.89,577.0,574.04,577.0,4663.0,570.5963,572.6906,569.7527,572.6906,4663.0
2024-09-04 10:40:00,576.69,576.69,574.92,575.73,1889.0,572.3829,572.3829,570.6261,571.4301,1889.0
2024-09-04 10:50:00,576.22,578.09,576.22,577.72,3796.0,571.9164,573.7724,571.9164,573.4052,3796.0
2024-09-04 11:00:00,578.24,578.97,576.33,576.6,2729.0,573.9213,574.6459,572.0256,572.2936,2729.0
2024-09-04 11:10:00,575.35,575.67,574.3,575.67,2074.0,571.0529,571.3705,570.0107,571.3705,2074.0
2024-09-04 11:20:00,575.86,575.86,574.71,574.72,300.0,571.5591,571.5591,570.4177,570.4276,300.0
2024-09-04 11:30:00,574.3,574.3,572.99,573.24,2508.0,570.0107,570.0107,568.7105,568.9586,2508.0
2024-09-04 11:40:00,573.6,574.52,573.0,573.75,1698.0,569.316,570.2291,568.7204,569.4648,1698.0
2024-09-04 11:50:00,574.38,574.39,573.52,573.59,1428.0,570.0901,570.1001,569.2366,569.306,1428.0
2024-09-04 12:00:00,574.11,574.33,572.98,573.73,1268.0,569.8221,570.0405,568.7006,569.445,1268.0
2024-09-04 12:10:00,574.42,574.54,573.57,573.98,1000.0,570.1298,570.2489,569.2862,569.6931,1000.0
2024-09-04 12:20:00,574.22,574.46,573.86,573.86,845.0,569.9313,570.1695,569.574,569.574,845.0
2024-09-04 12:30:00,573.42,574.64,573.42,574.64,1070.0,569.1373,570.3482,569.1373,570.3482,1070.0
2024-09-04 12:40:00,574.68,574.68,572.75,573.4,1751.0,570.3879,570.3879,568.4723,569.1175,1751.0
2024-09-04 12:50:00,573.34,574.36,573.33,574.11,2154.0,569.0579,570.0703,569.048,569.8221,2154.0
2024-09-04 13:00:00,574.11,574.33,573.66,574.33,1363.0,569.8221,570.0405,569.3755,570.0405,1363.0
2024-09-04 13:10:00,574.76,575.24,573.99,574.45,1520.0,570.4673,570.9437,569.703,570.1596,1520.0
2024-09-04 13:20:00,574.05,574.05,573.59,573.59,385.0,569.7626,569.7626,569.306,569.306,385.0
2024-09-04 13:30:00,573.15,574.1,573.15,574.07,5605.0,568.8693,569.8122,568.8693,569.7824,5605.0
2024-09-04 13:40:00,574.34,574.35,573.34,574.06,3039.0,570.0504,570.0604,569.0579,569.7725,3039.0
2024-09-04 13:50:00,573.44,573.44,572.2,572.39,1327.0,569.1572,569.1572,567.9264,568.115,1327.0
2024-09-04 14:00:00,572.78,573.3,572.77,573.19,3212.0,568.5021,569.0182,568.4922,568.909,3212.0
2024-09-04 14:10:00,573.35,574.36,572.8,574.36,4002.0,569.0678,570.0703,568.5219,570.0703,4002.0
2024-09-04 14:20:00,573.77,575.08,573.77,574.79,1475.0,569.4847,570.7849,569.4847,570.4971,1475.0
2024-09-04 14:30:00,574.88,574.88,573.0,573.0,1456.0,570.5864,570.5864,568.7204,568.7204,1456.0
2024-09-04 14:40:00,573.44,573.56,572.78,573.43,2675.0,569.1572,569.2763,568.5021,569.1472,2675.0
2024-09-04 14:50:00,573.38,574.75,573.36,574.41,6199.0,569.0976,570.4574,569.0778,570.1199,6199.0
2024-09-04 15:00:00,574.01,574.02,573.49,573.67,3033.0,569.7229,569.7328,569.2068,569.3854,3033.0
2024-09-04 15:10:00,573.73,574.72,573.72,574.55,2615.0,569.445,570.4276,569.4351,570.2589,2615.0
2024-09-04 15:20:00,574.53,576.32,574.51,576.27,4786.0,570.239,572.0156,570.2192,571.966,4786.0
2024-09-04 15:30:00,576.02,576.17,575.13,575.91,2734.0,571.7179,571.8668,570.8345,571.6087,2734.0
2024-09-04 15:40:00,576.86,577.92,576.36,577.58,6946.0,572.5516,573.6037,572.0553,573.2662,6946.0
2024-09-04 15:50:00,577.36,577.89,575.89,576.82,20248.0,573.0479,573.5739,571.5889,572.5119,20248.0
2024-09-05 09:30:00,574.73,576.35,571.36,571.86,11000.0,570.4375,572.0454,567.0927,567.589,11000.0
2024-09-05 09:40:00,571.48,576.18,571.48,572.26,2479.0,567.2118,571.8767,567.2118,567.986,2479.0
2024-09-05 09:50:00,572.7,574.39,569.73,570.09,8445.0,568.4227,570.1001,565.4749,565.8322,8445.0
2024-09-05 10:00:00,570.17,576.83,570.17,575.71,8995.0,565.9116,572.5218,565.9116,571.4102,8995.0
2024-09-05 10:10:00,575.23,575.29,572.3,573.87,2634.0,570.9338,570.9933,568.0257,569.5839,2634.0
2024-09-05 10:20:00,573.98,574.91,573.35,574.44,6264.0,569.6931,570.6162,569.0678,570.1497,6264.0
2024-09-05 10:30:00,573.67,574.1,573.02,573.02,1582.0,569.3854,569.8122,568.7403,568.7403,1582.0
2024-09-05 10:40:00,572.5,573.44,571.97,572.7,9819.0,568.2242,569.1572,567.6981,568.4227,9819.0
2024-09-05 10:50:00,572.08,573.88,571.66,573.86,9429.0,567.8073,569.5939,567.3904,569.574,9429.0
2024-09-05 11:00:00,573.12,574.85,572.37,574.85,4864.0,568.8395,570.5566,568.0951,570.5566,4864.0
2024-09-05 11:10:00,573.81,574.13,571.86,572.43,7494.0,569.5244,569.842,567.589,568.1547,7494.0
2024-09-05 11:20:00,572.34,572.9,570.0,570.0,5668.0,568.0654,568.6212,565.7428,565.7428,5668.0
2024-09-05 11:30:00,569.91,569.91,568.54,568.74,3477.0,565.6535,565.6535,564.2938,564.4923,3477.0
2024-09-05 11:40:00,569.05,569.96,568.58,569.42,2952.0,564.7999,565.7031,564.3335,565.1672,2952.0
2024-09-05 11:50:00,569.28,569.68,568.62,568.62,2157.0,565.0282,565.4252,564.3732,564.3732,2157.0
2024-09-05 12:00:00,568.88,570.09,568.45,569.86,6312.0,564.6312,565.8322,564.2044,565.6039,6312.0
2024-09-05 12:10:00,569.9,570.0,568.8,569.27,6468.0,565.6436,565.7428,564.5518,565.0183,6468.0
2024-09-05 12:20:00,569.12,570.21,569.12,570.15,1210.0,564.8694,565.9513,564.8694,565.8917,1210.0
2024-09-05 12:30:00,570.01,570.3,569.54,569.98,2599.0,565.7528,566.0406,565.2863,565.723,2599.0
2024-09-05 12:40:00,570.0,570.65,569.71,570.65,2432.0,565.7428,566.388,565.455,566.388,2432.0
2024-09-05 12:50:00,570.9,572.26,570.9,571.68,1300.0,566.6361,567.986,566.6361,567.4103,1300.0
2024-09-05 13:00:00,571.72,571.72,570.69,570.73,2131.0,567.45,567.45,566.4277,566.4674,2131.0
2024-09-05 13:10:00,570.88,571.37,570.68,571.37,1903.0,566.6163,567.1026,566.4178,567.1026,1903.0
2024-09-05 13:20:00,571.84,571.93,571.26,571.26,2307.0,567.5691,567.6584,566.9934,566.9934,2307.0
2024-09-05 13:30:00,571.35,573.11,571.2,573.04,2529.0,567.0828,568.8296,566.9339,568.7601,2529.0
2024-09-05 13:40:00,573.2,574.92,573.1,574.76,5051.0,568.9189,570.6261,568.8197,570.4673,5051.0
2024-09-05 13:50:00,574.33,574.46,573.86,573.86,1000.0,570.0405,570.1695,569.574,569.574,1000.0
2024-09-05 14:00:00,574.24,574.78,574.17,574.35,2710.0,569.9512,570.4871,569.8817,570.0604,2710.0
2024-09-05 14:10:00,574.36,575.26,574.24,575.26,1700.0,570.0703,570.9636,569.9512,570.9636,1700.0
2024-09-05 14:20:00,574.8,575.11,574.62,574.71,1814.0,570.507,570.8147,570.3283,570.4177,1814.0
2024-09-05 14:30:00,574.7,575.3,574.7,574.89,3363.0,570.4077,571.0033,570.4077,570.5963,3363.0
2024-09-05 14:40:00,575.23,576.08,574.46,576.08,5365.0,570.9338,571.7774,570.1695,571.7774,5365.0
2024-09-05 14:50:00,576.08,576.13,575.22,575.62,2432.0,571.7774,571.8271,570.9239,571.3209,2432.0
2024-09-05 15:00:00,575.55,575.8,574.45,574.65,8548.0,571.2514,571.4995,570.1596,570.3581,8548.0
2024-09-05 15:10:00,574.86,575.16,573.35,573.42,4416.0,570.5665,570.8643,569.0678,569.1373,4416.0
2024-09-05 15:20:00,573.35,575.22,573.29,575.22,8581.0,569.0678,570.9239,569.0083,570.9239,8581.0
2024-09-05 15:30:00,575.22,576.48,575.09,575.09,2180.0,570.9239,572.1744,570.7948,570.7948,2180.0
2024-09-05 15:40:00,574.99,575.53,574.4,575.52,23917.0,570.6956,571.2315,570.11,571.2216,23917.0
2024-09-05 15:50:00,575.19,575.67,574.22,575.51,35332.0,570.8941,571.3705,569.9313,571.2117,35332.0
2024-09-06 09:30:00,577.0,581.99,577.0,581.72,6021.0,572.6906,577.6433,572.6906,577.3753,6021.0
2024-09-06 09:40:00,580.0,584.44,580.0,584.23,3772.0,575.6682,580.075,575.6682,579.8666,3772.0
2024-09-06 09:50:00,583.27,583.92,582.03,582.49,6190.0,578.9137,579.5589,577.683,578.1396,6190.0
2024-09-06 10:00:00,581.9,582.5,578.6,580.73,14155.0,577.554,578.1495,574.2786,576.3927,14155.0
2024-09-06 10:10:00,579.94,581.26,579.09,579.09,17404.0,575.6086,576.9187,574.765,574.765,17404.0
2024-09-06 10:20:00,580.05,580.8,577.92,577.92,11020.0,575.7178,576.4622,573.6037,573.6037,11020.0
2024-09-06 10:30:00,578.17,579.46,577.71,578.98,4483.0,573.8518,575.1322,573.3953,574.6558,4483.0
2024-09-06 10:40:00,578.79,579.5,577.67,578.67,8366.0,574.4672,575.1719,573.3556,574.3481,8366.0
2024-09-06 10:50:00,578.24,578.42,576.16,577.23,14130.0,573.9213,574.1,571.8568,572.9188,14130.0
2024-09-06 11:00:00,577.63,583.05,577.63,578.81,31681.0,573.3159,578.6954,573.3159,574.487,31681.0
2024-09-06 11:10:00,578.51,578.52,576.11,576.37,9021.0,574.1893,574.1992,571.8072,572.0653,9021.0
2024-09-06 11:20:00,576.93,578.09,576.61,577.41,20338.0,572.6211,573.7724,572.3035,573.0975,20338.0
2024-09-06 11:30:00,577.13,578.64,576.3,577.45,9055.0,572.8196,574.3183,571.9958,573.1372,9055.0
2024-09-06 11:40:00,576.87,577.0,575.38,576.6,6423.0,572.5615,572.6906,571.0827,572.2936,6423.0
2024-09-06 11:50:00,576.37,576.37,575.18,575.84,3420.0,572.0653,572.0653,570.8842,571.5392,3420.0
2024-09-06 12:00:00,575.83,576.1,574.73,575.45,12431.0,571.5293,571.7973,570.4375,571.1521,12431.0
2024-09-06 12:10:00,575.38,575.88,573.04,573.64,7514.0,571.0827,571.5789,568.7601,569.3557,7514.0
2024-09-06 12:20:00,573.11,573.87,572.39,572.42,4475.0,568.8296,569.5839,568.115,568.1448,4475.0
2024-09-06 12:30:00,572.03,573.3,571.61,572.64,2409.0,567.7577,569.0182,567.3408,568.3631,2409.0
2024-09-06 12:40:00,571.67,573.06,571.67,571.97,2563.0,567.4004,568.78,567.4004,567.6981,2563.0
2024-09-06 12:50:00,571.72,573.43,571.71,573.42,1577.0,567.45,569.1472,567.4401,569.1373,1577.0
2024-09-06 13:00:00,573.43,574.95,572.77,574.95,3319.0,569.1472,570.6559,568.4922,570.6559,3319.0
2024-09-06 13:10:00,574.14,574.66,572.98,573.43,925.0,569.8519,570.368,568.7006,569.1472,925.0
2024-09-06 13:20:00,573.44,574.51,573.44,573.47,4301.0,569.1572,570.2192,569.1572,569.1869,4301.0
2024-09-06 13:30:00,573.37,573.39,571.4,572.46,2534.0,569.0877,569.1075,567.1324,568.1845,2534.0
2024-09-06 13:40:00,572.1,572.73,572.1,572.61,1100.0,567.8272,568.4525,567.8272,568.3334,1100.0
2024-09-06 13:50:00,572.87,574.09,572.87,573.79,2745.0,568.5914,569.8023,568.5914,569.5045,2745.0
2024-09-06 14:00:00,573.34,573.34,572.37,572.38,4490.0,569.0579,569.0579,568.0951,568.1051,4490.0
2024-09-06 14:10:00,572.11,572.49,571.94,572.38,5583.0,567.8371,568.2142,567.6684,568.1051,5583.0
2024-09-06 14:20:00,572.63,572.63,570.84,570.85,2033.0,568.3532,568.3532,566.5766,566.5865,2033.0
2024-09-06 14:30:00,571.48,571.64,570.68,571.18,4644.0,567.2118,567.3706,566.4178,566.914,4644.0
2024-09-06 14:40:00,571.18,572.37,571.17,572.01,4600.0,566.914,568.0951,566.9041,567.7378,4600.0
2024-09-06 14:50:00,571.77,572.03,571.12,571.75,3564.0,567.4996,567.7577,566.8545,567.4798,3564.0
2024-09-06 15:00:00,572.12,573.55,571.85,573.31,5486.0,567.847,569.2663,567.579,569.0281,5486.0
2024-09-06 15:10:00,573.32,573.32,572.56,572.75,5741.0,569.038,569.038,568.2837,568.4723,5741.0
2024-09-06 15:20:00,573.03,574.08,572.93,573.85,6625.0,568.7502,569.7924,568.651,569.5641,6625.0
2024-09-06 15:30:00,573.13,573.14,571.53,571.54,6381.0,568.8495,568.8594,567.2614,567.2713,6381.0
2024-09-06 15:40:00,571.65,573.93,571.23,573.93,17644.0,567.3805,569.6435,566.9637,569.6435,17644.0
2024-09-06 15:50:00,574.0,574.0,571.03,571.69,87418.0,569.713,569.713,566.7652,567.4202,87418.0
2024-09-09 09:30:00,579.15,582.2,579.0,582.04,5371.0,574.8245,577.8517,574.6756,577.6929,5371.0
2024-09-09 09:40:00,581.61,582.8,579.2,579.21,6139.0,577.2661,578.4472,574.8741,574.8841,6139.0
2024-09-09 09:50:00,577.67,578.52,576.87,577.32,1170.0,573.3556,574.1992,572.5615,573.0082,1170.0
2024-09-09 10:00:00,578.91,582.47,577.29,582.23,6249.0,574.5863,578.1197,572.9784,577.8815,6249.0
2024-09-09 10:10:00,582.5,584.49,581.32,582.99,5574.0,578.1495,580.1246,576.9783,578.6358,5574.0
2024-09-09 10:20:00,584.17,584.17,581.66,582.55,6146.0,579.807,579.807,577.3158,578.1991,6146.0
2024-09-09 10:30:00,582.55,582.55,580.62,581.29,12760.0,578.1991,578.1991,576.2835,576.9485,12760.0
2024-09-09 10:40:00,581.66,581.89,580.74,581.89,6982.0,577.3158,577.544,576.4026,577.544,6982.0
2024-09-09 10:50:00,581.72,582.19,580.61,581.22,6585.0,577.3753,577.8418,576.2736,576.879,6585.0
2024-09-09 11:00:00,580.96,582.25,579.65,579.65,5199.0,576.621,577.9014,575.3208,575.3208,5199.0
2024-09-09 11:10:00,579.56,580.37,578.34,578.45,1663.0,575.2314,576.0354,574.0206,574.1297,1663.0
2024-09-09 11:20:00,578.45,579.56,578.09,579.56,3405.0,574.1297,575.2314,573.7724,575.2314,3405.0
2024-09-09 11:30:00,580.12,581.21,579.86,581.21,3938.0,575.7873,576.8691,575.5292,576.8691,3938.0
2024-09-09 11:40:00,580.99,582.8,580.99,582.3,1900.0,576.6508,578.4472,576.6508,577.951,1900.0
2024-09-09 11:50:00,582.21,582.72,582.2,582.2,4240.0,577.8617,578.3678,577.8517,577.8517,4240.0
2024-09-09 12:00:00,582.84,582.84,581.09,581.09,2314.0,578.4869,578.4869,576.75,576.75,2314.0
2024-09-09 12:10:00,581.71,582.5,581.7,582.5,1576.0,577.3654,578.1495,577.3555,578.1495,1576.0
2024-09-09 12:20:00,582.23,582.81,582.22,582.5,1338.0,577.8815,578.4572,577.8716,578.1495,1338.0
2024-09-09 12:30:00,582.5,582.87,581.75,581.75,2620.0,578.1495,578.5167,577.4051,577.4051,2620.0
2024-09-09 12:40:00,582.19,582.59,581.76,582.38,1369.0,577.8418,578.2388,577.415,578.0304,1369.0
2024-09-09 12:50:00,582.28,582.92,582.16,582.92,3000.0,577.9311,578.5664,577.812,578.5664,3000.0
2024-09-09 13:00:00,583.21,583.21,582.81,583.18,945.0,578.8542,578.8542,578.4572,578.8244,945.0
2024-09-09 13:10:00,582.83,582.83,581.61,581.99,3306.0,578.477,578.477,577.2661,577.6433,3306.0
2024-09-09 13:20:00,582.28,582.33,582.28,582.33,300.0,577.9311,577.9808,577.9311,577.9808,300.0
2024-09-09 13:30:00,582.32,582.5,581.88,582.18,4260.0,577.9708,578.1495,577.5341,577.8319,4260.0
2024-09-09 13:40:00,582.18,582.58,581.8,582.58,10743.0,577.8319,578.2289,577.4547,578.2289,10743.0
2024-09-09 13:50:00,582.1,582.49,581.59,581.77,8848.0,577.7525,578.1396,577.2463,577.4249,8848.0
2024-09-09 14:00:00,581.43,581.86,580.89,580.89,10642.0,577.0875,577.5143,576.5515,576.5515,10642.0
2024-09-09 14:10:00,580.93,581.78,580.58,581.78,3354.0,576.5912,577.4349,576.2438,577.4349,3354.0
2024-09-09 14:20:00,581.84,582.56,581.75,582.25,3007.0,577.4944,578.209,577.4051,577.9014,3007.0
2024-09-09 14:30:00,582.25,582.25,581.61,581.61,2147.0,577.9014,577.9014,577.2661,577.2661,2147.0
2024-09-09 14:40:00,581.57,582.75,581.57,582.75,2554.0,577.2264,578.3976,577.2264,578.3976,2554.0
2024-09-09 14:50:00,582.76,582.77,581.54,581.54,3188.0,578.4075,578.4175,577.1967,577.1967,3188.0
2024-09-09 15:00:00,581.81,581.81,580.3,580.65,3273.0,577.4646,577.4646,575.9659,576.3133,3273.0
2024-09-09 15:10:00,580.65,580.73,579.99,579.99,4101.0,576.3133,576.3927,575.6582,575.6582,4101.0
2024-09-09 15:20:00,579.98,579.98,579.31,579.78,3878.0,575.6483,575.6483,574.9833,575.4498,3878.0
2024-09-09 15:30:00,579.68,580.08,579.04,579.18,2745.0,575.3505,575.7476,574.7153,574.8543,2745.0
2024-09-09 15:40:00,579.48,580.36,579.14,579.98,5563.0,575.152,576.0255,574.8146,575.6483,5563.0
2024-09-09 15:50:00,579.65,581.29,578.69,580.06,40329.0,575.3208,576.9485,574.3679,575.7277,40329.0
2024-09-10 09:30:00,584.03,584.19,579.99,583.21,10520.0,579.6681,579.8269,575.6582,578.8542,10520.0
2024-09-10 09:40:00,583.21,585.6,581.56,582.27,7131.0,578.8542,581.2263,577.2165,577.9212,7131.0
2024-09-10 09:50:00,581.1,583.14,581.1,581.5,4615.0,576.7599,578.7847,576.7599,577.157,4615.0
2024-09-10 10:00:00,581.77,581.77,577.56,578.82,4567.0,577.4249,577.4249,573.2464,574.497,4567.0
2024-09-10 10:10:00,578.75,578.94,576.35,578.0,7485.0,574.4275,574.6161,572.0454,573.6831,7485.0
2024-09-10 10:20:00,577.8,579.02,577.18,579.02,3641.0,573.4846,574.6955,572.8692,574.6955,3641.0
2024-09-10 10:30:00,578.52,580.18,577.38,580.18,2372.0,574.1992,575.8468,573.0677,575.8468,2372.0
2024-09-10 10:40:00,580.08,581.89,580.08,581.88,2734.0,575.7476,577.544,575.7476,577.5341,2734.0
2024-09-10 10:50:00,581.3,582.01,580.89,581.79,829.0,576.9584,577.6631,576.5515,577.4448,829.0
2024-09-10 11:00:00,581.07,582.21,581.07,582.0,2306.0,576.7302,577.8617,576.7302,577.6532,2306.0
2024-09-10 11:10:00,582.11,582.11,580.48,581.21,3349.0,577.7624,577.7624,576.1446,576.8691,3349.0
2024-09-10 11:20:00,581.64,581.64,580.67,581.3,1483.0,577.2959,577.2959,576.3332,576.9584,1483.0
2024-09-10 11:30:00,580.92,581.48,579.57,580.12,3250.0,576.5813,577.1371,575.2414,575.7873,3250.0
2024-09-10 11:40:00,579.84,580.38,579.54,579.61,3893.0,575.5094,576.0453,575.2116,575.2811,3893.0
2024-09-10 11:50:00,579.2,579.72,577.19,577.7,5753.0,574.8741,575.3903,572.8791,573.3853,5753.0
2024-09-10 12:00:00,577.2,577.63,576.0,576.68,3042.0,572.8891,573.3159,571.698,572.373,3042.0
2024-09-10 12:10:00,576.44,577.03,576.28,577.03,1701.0,572.1347,572.7203,571.9759,572.7203,1701.0
2024-09-10 12:20:00,576.96,577.27,576.85,576.86,2302.0,572.6509,572.9585,572.5417,572.5516,2302.0
2024-09-10 12:30:00,576.86,577.14,576.43,577.03,3161.0,572.5516,572.8295,572.1248,572.7203,3161.0
2024-09-10 12:40:00,577.19,577.7,577.14,577.7,2089.0,572.8791,573.3853,572.8295,573.3853,2089.0
2024-09-10 12:50:00,577.69,578.65,577.68,577.69,2134.0,573.3754,574.3282,573.3655,573.3754,2134.0
2024-09-10 13:00:00,577.24,578.99,577.24,578.99,1603.0,572.9288,574.6657,572.9288,574.6657,1603.0
2024-09-10 13:10:00,579.3,579.3,579.05,579.16,600.0,574.9734,574.9734,574.7253,574.8344,600.0
2024-09-10 13:20:00,579.16,579.16,578.7,578.94,4910.0,574.8344,574.8344,574.3779,574.6161,4910.0
2024-09-10 13:30:00,578.94,579.61,578.92,579.61,2833.0,574.6161,575.2811,574.5962,575.2811,2833.0
2024-09-10 13:40:00,579.79,580.2,579.11,579.25,3173.0,575.4597,575.8667,574.7848,574.9238,3173.0
2024-09-10 13:50:00,578.98,579.28,578.67,578.92,4181.0,574.6558,574.9535,574.3481,574.5962,4181.0
2024-09-10 14:00:00,579.09,580.04,579.09,579.94,1761.0,574.765,575.7079,574.765,575.6086,1761.0
2024-09-10 14:10:00,579.82,579.82,579.16,579.68,1423.0,575.4895,575.4895,574.8344,575.3505,1423.0
2024-09-10 14:20:00,579.64,580.68,578.91,580.59,2529.0,575.3108,576.3431,574.5863,576.2538,2529.0
2024-09-10 14:30:00,580.6,581.39,580.6,581.39,1604.0,576.2637,577.0478,576.2637,577.0478,1604.0
2024-09-10 14:40:00,581.25,581.87,581.24,581.85,3400.0,576.9088,577.5242,576.8989,577.5043,3400.0
2024-09-10 14:50:00,581.68,581.75,581.17,581.64,2524.0,577.3356,577.4051,576.8294,577.2959,2524.0
2024-09-10 15:00:00,581.47,581.56,580.64,581.56,5694.0,577.1272,577.2165,576.3034,577.2165,5694.0
2024-09-10 15:10:00,581.42,581.75,581.04,581.54,1600.0,577.0776,577.4051,576.7004,577.1967,1600.0
2024-09-10 15:20:00,581.89,582.67,581.7,581.94,2555.0,577.544,578.3182,577.3555,577.5937,2555.0
2024-09-10 15:30:00,581.54,582.44,579.6,579.6,7885.0,577.1967,578.0899,575.2711,575.2711,7885.0
2024-09-10 15:40:00,580.05,581.11,579.64,580.35,6243.0,575.7178,576.7699,575.3108,576.0155,6243.0
2024-09-10 15:50:00,580.18,581.49,579.87,580.84,21713.0,575.8468,577.147,575.5391,576.5019,21713.0
2024-09-11 09:30:00,580.67,580.67,576.0,577.31,6748.0,576.3332,576.3332,571.698,572.9982,6748.0
2024-09-11 09:40:00,577.31,578.19,574.8,574.8,7729.0,572.9982,573.8717,570.507,570.507,7729.0
2024-09-11 09:50:00,574.58,574.67,571.94,572.94,4361.0,570.2886,570.378,567.6684,568.6609,4361.0
2024-09-11 10:00:00,572.8,573.38,571.6,572.93,20708.0,568.5219,569.0976,567.3309,568.651,20708.0
2024-09-11 10:10:00,572.76,574.52,571.37,572.25,17061.0,568.4822,570.2291,567.1026,567.976,17061.0
2024-09-11 10:20:00,572.23,572.67,570.72,572.61,10741.0,567.9562,568.3929,566.4575,568.3334,10741.0
2024-09-11 10:30:00,572.57,573.22,570.93,572.16,27636.0,568.2937,568.9388,566.6659,567.8867,27636.0
2024-09-11 10:40:00,571.63,573.0,571.02,571.86,12702.0,567.3607,568.7204,566.7552,567.589,12702.0
2024-09-11 10:50:00,572.14,574.09,572.14,574.08,3364.0,567.8669,569.8023,567.8669,569.7924,3364.0
2024-09-11 11:00:00,573.66,575.15,573.03,573.9,4336.0,569.3755,570.8544,568.7502,569.6137,4336.0
2024-09-11 11:10:00,573.36,575.54,573.36,574.32,6096.0,569.0778,571.2415,569.0778,570.0306,6096.0
2024-09-11 11:20:00,574.31,574.46,573.29,574.02,2734.0,570.0207,570.1695,569.0083,569.7328,2734.0
2024-09-11 11:30:00,574.58,574.58,573.56,574.47,2464.0,570.2886,570.2886,569.2763,570.1795,2464.0
2024-09-11 11:40:00,574.5,575.49,574.32,574.62,6214.0,570.2092,571.1918,570.0306,570.3283,6214.0
2024-09-11 11:50:00,574.24,574.39,572.31,574.39,4268.0,569.9512,570.1001,568.0356,570.1001,4268.0
2024-09-11 12:00:00,573.89,575.66,573.88,574.61,2591.0,569.6038,571.3606,569.5939,570.3184,2591.0
2024-09-11 12:10:00,575.36,575.36,574.3,574.8,1325.0,571.0628,571.0628,570.0107,570.507,1325.0
2024-09-11 12:20:00,575.07,575.48,574.24,575.48,1527.0,570.775,571.1819,569.9512,571.1819,1527.0
2024-09-11 12:30:00,575.37,575.81,574.78,575.35,1726.0,571.0727,571.5095,570.4871,571.0529,1726.0
2024-09-11 12:40:00,574.9,575.96,574.9,575.74,2502.0,570.6062,571.6583,570.6062,571.44,2502.0
2024-09-11 12:50:00,575.81,577.18,575.81,577.18,2067.0,571.5095,572.8692,571.5095,572.8692,2067.0
2024-09-11 13:00:00,576.62,579.04,576.62,579.04,2786.0,572.3134,574.7153,572.3134,574.7153,2786.0
2024-09-11 13:10:00,579.43,579.43,578.88,579.1,647.0,575.1024,575.1024,574.5565,574.7749,647.0
2024-09-11 13:20:00,578.65,579.31,578.29,579.31,2468.0,574.3282,574.9833,573.9709,574.9833,2468.0
2024-09-11 13:30:00,579.66,580.28,579.24,580.1,3319.0,575.3307,575.9461,574.9138,575.7674,3319.0
2024-09-11 13:40:00,580.63,582.69,580.31,582.57,1028.0,576.2935,578.3381,575.9758,578.219,1028.0
2024-09-11 13:50:00,582.58,582.58,580.17,580.46,2664.0,578.2289,578.2289,575.8369,576.1247,2664.0
2024-09-11 14:00:00,580.49,582.43,580.48,582.43,2758.0,576.1545,578.08,576.1446,578.08,2758.0
2024-09-11 14:10:00,582.64,582.64,581.54,581.94,4829.0,578.2884,578.2884,577.1967,577.5937,4829.0
2024-09-11 14:20:00,582.0,582.65,581.99,582.52,913.0,577.6532,578.2984,577.6433,578.1693,913.0
2024-09-11 14:30:00,582.52,583.7,582.52,583.5,4375.0,578.1693,579.3405,578.1693,579.142,4375.0
2024-09-11 14:40:00,584.07,586.53,584.07,586.0,6664.0,579.7078,582.1494,579.7078,581.6233,6664.0
2024-09-11 14:50:00,585.27,585.27,583.59,583.9,2317.0,580.8988,580.8988,579.2313,579.539,2317.0
2024-09-11 15:00:00,583.51,584.03,583.03,583.71,1420.0,579.1519,579.6681,578.6755,579.3505,1420.0
2024-09-11 15:10:00,583.9,585.0,583.68,584.41,3293.0,579.539,580.6308,579.3207,580.0452,3293.0
2024-09-11 15:20:00,584.41,585.58,584.4,584.69,3360.0,580.0452,581.2065,580.0353,580.3231,3360.0
2024-09-11 15:30:00,584.86,585.14,582.91,582.91,4779.0,580.4919,580.7698,578.5564,578.5564,4779.0
2024-09-11 15:40:00,582.75,583.27,581.71,583.27,5647.0,578.3976,578.9137,577.3654,578.9137,5647.0
2024-09-11 15:50:00,582.4,585.63,582.27,583.69,35048.0,578.0502,581.2561,577.9212,579.3306,35048.0
2024-09-12 09:30:00,588.0,588.0,583.21,583.4,6361.0,583.6084,583.6084,578.8542,579.0428,6361.0
2024-09-12 09:40:00,583.71,586.3,581.24,581.24,7547.0,579.3505,581.9211,576.8989,576.8989,7547.0
2024-09-12 09:50:00,581.93,583.88,581.71,583.56,4272.0,577.5837,579.5192,577.3654,579.2016,4272.0
2024-09-12 10:00:00,582.25,582.86,581.51,581.89,4216.0,577.9014,578.5068,577.1669,577.544,4216.0
2024-09-12 10:10:00,582.03,584.93,582.03,584.46,3901.0,577.683,580.5613,577.683,580.0948,3901.0
2024-09-12 10:20:00,584.69,586.35,584.68,586.13,3379.0,580.3231,581.9707,580.3132,581.7524,3379.0
2024-09-12 10:30:00,586.73,587.4,586.28,586.82,4045.0,582.3479,583.0129,581.9013,582.4372,4045.0
2024-09-12 10:40:00,586.81,588.27,586.8,586.95,6752.0,582.4273,583.8764,582.4174,582.5663,6752.0
2024-09-12 10:50:00,587.87,587.87,584.75,584.75,4253.0,583.4794,583.4794,580.3827,580.3827,4253.0
2024-09-12 11:00:00,584.5,585.63,583.94,584.24,3565.0,580.1345,581.2561,579.5787,579.8765,3565.0
2024-09-12 11:10:00,584.63,586.48,584.63,585.07,3487.0,580.2636,582.0998,580.2636,580.7003,3487.0
2024-09-12 11:20:00,585.07,585.38,583.96,584.93,5237.0,580.7003,581.008,579.5986,580.5613,5237.0
2024-09-12 11:30:00,584.65,585.54,584.58,584.58,1269.0,580.2834,581.1668,580.214,580.214,1269.0
2024-09-12 11:40:00,584.48,584.51,583.25,584.03,1226.0,580.1147,580.1445,578.8939,579.6681,1226.0
2024-09-12 11:50:00,583.33,583.87,582.39,583.15,1433.0,578.9733,579.5093,578.0403,578.7946,1433.0
2024-09-12 12:00:00,583.32,583.81,583.27,583.64,1424.0,578.9634,579.4497,578.9137,579.281,1424.0
2024-09-12 12:10:00,583.41,584.21,583.2,584.21,600.0,579.0527,579.8467,578.8443,579.8467,600.0
2024-09-12 12:20:00,584.74,585.17,584.41,584.41,923.0,580.3728,580.7995,580.0452,580.0452,923.0
2024-09-12 12:30:00,584.41,584.74,584.09,584.09,810.0,580.0452,580.3728,579.7276,579.7276,810.0
2024-09-12 12:40:00,583.97,584.54,583.71,584.54,1346.0,579.6085,580.1743,579.3505,580.1743,1346.0
2024-09-12 12:50:00,584.76,586.98,584.76,586.75,2492.0,580.3926,582.596,580.3926,582.3677,2492.0
2024-09-12 13:00:00,585.88,586.42,585.88,586.32,743.0,581.5042,582.0402,581.5042,581.941,743.0
2024-09-12 13:10:00,586.47,586.48,586.01,586.13,470.0,582.0898,582.0998,581.6333,581.7524,470.0
2024-09-12 13:20:00,585.38,586.43,585.38,586.43,662.0,581.008,582.0501,581.008,582.0501,662.0
2024-09-12 13:30:00,586.5,586.99,586.35,586.99,800.0,582.1196,582.606,581.9707,582.606,800.0
2024-09-12 13:40:00,587.18,588.2,586.77,587.76,2072.0,582.7945,583.8069,582.3876,583.3702,2072.0
2024-09-12 13:50:00,587.88,588.3,587.32,587.39,4006.0,583.4893,583.9062,582.9335,583.003,4006.0
2024-09-12 14:00:00,587.64,587.64,585.66,585.66,1833.0,583.2511,583.2511,581.2859,581.2859,1833.0
2024-09-12 14:10:00,585.71,586.17,585.47,585.47,1757.0,581.3355,581.7921,581.0973,581.0973,1757.0
2024-09-12 14:20:00,585.5,586.39,585.4,585.4,1786.0,581.1271,582.0104,581.0278,581.0278,1786.0
2024-09-12 14:30:00,585.68,586.18,585.11,585.52,1849.0,581.3057,581.802,580.74,581.1469,1849.0
2024-09-12 14:40:00,585.71,585.85,585.24,585.71,2541.0,581.3355,581.4745,580.869,581.3355,2541.0
2024-09-12 14:50:00,585.62,585.72,583.27,584.69,7688.0,581.2462,581.3454,578.9137,580.3231,7688.0
2024-09-12 15:00:00,584.78,586.29,584.71,586.29,3280.0,580.4125,581.9112,580.343,581.9112,3280.0
2024-09-12 15:10:00,586.16,586.17,585.39,585.39,718.0,581.7822,581.7921,581.0179,581.0179,718.0
2024-09-12 15:20:00,585.64,586.29,585.5,586.29,3168.0,581.266,581.9112,581.1271,581.9112,3168.0
2024-09-12 15:30:00,586.29,586.75,586.0,586.39,2790.0,581.9112,582.3677,581.6233,582.0104,2790.0
2024-09-12 15:40:00,586.77,587.16,585.89,585.89,3609.0,582.3876,582.7747,581.5142,581.5142,3609.0
2024-09-12 15:50:00,586.14,587.72,585.75,587.26,20827.0,581.7623,583.3305,581.3752,582.8739,20827.0
2024-09-13 09:30:00,590.46,591.67,590.46,590.87,5446.0,586.05,587.251,586.05,586.457,5446.0
2024-09-13 09:40:00,589.92,591.89,589.92,591.65,1749.0,585.5141,587.4694,585.5141,587.2311,1749.0
2024-09-13 09:50:00,592.59,593.0,591.42,593.0,3388.0,588.1641,588.5711,587.0029,588.5711,3388.0
2024-09-13 10:00:00,592.35,594.99,589.58,591.0,8563.0,587.9259,590.5462,585.1766,586.586,8563.0
2024-09-13 10:10:00,591.19,592.8,591.19,592.73,1327.0,586.7746,588.3726,586.7746,588.3031,1327.0
2024-09-13 10:20:00,592.57,594.45,592.56,593.31,1867.0,588.1443,590.0102,588.1344,588.8788,1867.0
2024-09-13 10:30:00,593.94,594.04,592.15,592.56,2265.0,589.504,589.6033,587.7274,588.1344,2265.0
2024-09-13 10:40:00,594.0,594.96,593.61,594.26,2174.0,589.5636,590.5164,589.1765,589.8217,2174.0
2024-09-13 10:50:00,594.16,594.32,593.31,593.59,861.0,589.7224,589.8812,588.8788,589.1567,861.0
2024-09-13 11:00:00,593.89,593.89,593.02,593.02,1536.0,589.4544,589.4544,588.5909,588.5909,1536.0
2024-09-13 11:10:00,592.84,592.84,592.84,592.84,100.0,588.4123,588.4123,588.4123,588.4123,100.0
2024-09-13 11:20:00,593.0,593.14,592.4,593.1,703.0,588.5711,588.71,587.9755,588.6703,703.0
2024-09-13 11:30:00,592.97,593.55,592.78,593.55,1370.0,588.5413,589.117,588.3527,589.117,1370.0
2024-09-13 11:40:00,594.03,595.52,594.03,595.52,1148.0,589.5934,591.0722,589.5934,591.0722,1148.0
2024-09-13 11:50:00,595.46,596.0,595.35,595.5,2850.0,591.0127,591.5487,590.9035,591.0524,2850.0
2024-09-13 12:00:00,595.67,595.91,594.94,595.91,2351.0,591.2211,591.4593,590.4966,591.4593,2351.0
2024-09-13 12:10:00,595.92,596.87,595.43,596.87,7138.0,591.4693,592.4122,590.9829,592.4122,7138.0
2024-09-13 12:20:00,596.17,596.89,595.24,595.88,4849.0,591.7174,592.432,590.7943,591.4296,4849.0
2024-09-13 12:30:00,595.64,595.73,594.71,595.47,17443.0,591.1913,591.2807,590.2683,591.0226,17443.0
2024-09-13 12:40:00,595.06,595.94,595.05,595.59,1020.0,590.6157,591.4891,590.6058,591.1417,1020.0
2024-09-13 12:50:00,596.31,597.12,596.1,597.12,1313.0,591.8563,592.6603,591.6479,592.6603,1313.0
2024-09-13 13:00:00,597.35,597.88,596.83,597.51,7149.0,592.8886,593.4146,592.3725,593.0474,7149.0
2024-09-13 13:10:00,597.88,599.42,597.76,598.71,10269.0,593.4146,594.9431,593.2955,594.2384,10269.0
2024-09-13 13:20:00,598.67,599.09,598.08,599.09,6970.0,594.1987,594.6156,593.6131,594.6156,6970.0
2024-09-13 13:30:00,599.09,599.66,598.75,599.18,11064.0,594.6156,595.1813,594.2781,594.7049,11064.0
2024-09-13 13:40:00,599.15,599.49,598.48,598.72,9081.0,594.6751,595.0126,594.0101,594.2483,9081.0
2024-09-13 13:50:00,598.72,598.77,597.34,597.34,2460.0,594.2483,594.298,592.8787,592.8787,2460.0
2024-09-13 14:00:00,597.0,597.0,595.39,596.25,1577.0,592.5412,592.5412,590.9432,591.7968,1577.0
2024-09-13 14:10:00,595.9,595.9,594.73,594.85,1325.0,591.4494,591.4494,590.2881,590.4072,1325.0
2024-09-13 14:20:00,594.72,594.72,593.15,593.33,1727.0,590.2782,590.2782,588.7199,588.8986,1727.0
2024-09-13 14:30:00,593.08,593.43,592.83,592.98,2216.0,588.6505,588.9979,588.4023,588.5512,2216.0
2024-09-13 14:40:00,593.37,593.62,592.7,592.7,600.0,588.9383,589.1864,588.2733,588.2733,600.0
2024-09-13 14:50:00,592.47,592.47,591.59,591.71,1427.0,588.045,588.045,587.1716,587.2907,1427.0
2024-09-13 15:00:00,591.83,591.84,591.25,591.25,3830.0,587.4098,587.4197,586.8341,586.8341,3830.0
2024-09-13 15:10:00,591.18,591.31,590.67,591.2,2513.0,586.7647,586.8937,586.2585,586.7845,2513.0
2024-09-13 15:20:00,590.83,591.32,590.78,591.27,1343.0,586.4173,586.9036,586.3676,586.854,1343.0
2024-09-13 15:30:00,591.16,592.58,590.89,591.13,3878.0,586.7448,588.1542,586.4768,586.715,3878.0
2024-09-13 15:40:00,591.34,591.83,591.07,591.35,1833.0,586.9235,587.4098,586.6555,586.9334,1833.0
2024-09-13 15:50:00,591.31,592.71,590.96,591.32,17900.0,586.8937,588.2832,586.5463,586.9036,17900.0
2024-09-16 09:30:00,595.14,596.41,594.96,595.53,17058.0,590.6951,591.9556,590.5164,591.0822,17058.0
2024-09-16 09:40:00,594.15,595.26,592.86,595.25,2169.0,589.7125,590.8142,588.4321,590.8043,2169.0
2024-09-16 09:50:00,595.24,597.84,595.24,597.29,3370.0,590.7943,593.3749,590.7943,592.829,3370.0
2024-09-16 10:00:00,596.91,597.1,594.89,595.42,3928.0,592.4519,592.6404,590.447,590.973,3928.0
2024-09-16 10:10:00,596.37,596.37,594.77,595.74,5029.0,591.9159,591.9159,590.3278,591.2906,5029.0
2024-09-16 10:20:00,595.95,596.11,593.3,594.0,3069.0,591.499,591.6578,588.8688,589.5636,3069.0
2024-09-16 10:30:00,593.0,593.52,591.64,593.39,5126.0,588.5711,589.0872,587.2212,588.9582,5126.0
2024-09-16 10:40:00,593.07,594.1,593.06,593.44,738.0,588.6405,589.6629,588.6306,589.0078,738.0
2024-09-16 10:50:00,593.43,593.74,592.06,592.06,994.0,588.9979,589.3055,587.6381,587.6381,994.0
2024-09-16 11:00:00,593.01,593.01,592.36,592.63,900.0,588.581,588.581,587.9358,588.2038,900.0
2024-09-16 11:10:00,592.63,592.63,589.52,589.62,2147.0,588.2038,588.2038,585.1171,585.2163,2147.0
2024-09-16 11:20:00,589.27,589.94,589.27,589.94,6573.0,584.8689,585.5339,584.8689,585.5339,6573.0
2024-09-16 11:30:00,589.83,590.91,589.82,590.45,3000.0,585.4247,586.4967,585.4148,586.0401,3000.0
2024-09-16 11:40:00,590.79,591.9,590.54,591.71,2591.0,586.3776,587.4793,586.1294,587.2907,2591.0
2024-09-16 11:50:00,591.72,592.51,591.64,591.64,3417.0,587.3006,588.0847,587.2212,587.2212,3417.0
2024-09-16 12:00:00,591.48,591.88,590.24,590.67,7599.0,587.0624,587.4594,585.8317,586.2585,7599.0
2024-09-16 12:10:00,590.67,591.71,590.54,591.71,8395.0,586.2585,587.2907,586.1294,587.2907,8395.0
2024-09-16 12:20:00,591.22,592.02,591.21,591.89,3800.0,586.8044,587.5984,586.7944,587.4694,3800.0
2024-09-16 12:30:00,592.4,592.83,592.39,592.83,500.0,587.9755,588.4023,587.9656,588.4023,500.0
2024-09-16 12:40:00,592.27,592.27,592.21,592.24,500.0,587.8465,587.8465,587.787,587.8167,500.0
2024-09-16 12:50:00,592.96,593.39,592.95,593.18,800.0,588.5314,588.9582,588.5214,588.7497,800.0
2024-09-16 13:00:00,592.83,592.83,592.83,592.83,200.0,588.4023,588.4023,588.4023,588.4023,200.0
2024-09-16 13:10:00,592.92,592.95,592.59,592.59,1610.0,588.4917,588.5214,588.1641,588.1641,1610.0
2024-09-16 13:20:00,592.8,593.68,592.37,592.6,2304.0,588.3726,589.246,587.9458,588.1741,2304.0
2024-09-16 13:30:00,592.75,592.94,592.31,592.67,1302.0,588.3229,588.5115,587.8862,588.2435,1302.0
2024-09-16 13:40:00,592.7,593.76,592.68,593.06,2049.0,588.2733,589.3254,588.2535,588.6306,2049.0
2024-09-16 13:50:00,593.48,593.81,593.19,593.69,2222.0,589.0475,589.375,588.7596,589.2559,2222.0
2024-09-16 14:00:00,593.67,594.26,592.76,592.89,1539.0,589.2361,589.8217,588.3329,588.4619,1539.0
2024-09-16 14:10:00,593.06,593.44,592.69,592.72,1700.0,588.6306,589.0078,588.2634,588.2932,1700.0
2024-09-16 14:20:00,593.02,593.3,593.02,593.3,400.0,588.5909,588.8688,588.5909,588.8688,400.0
2024-09-16 14:30:00,593.39,593.76,592.46,592.46,1326.0,588.9582,589.3254,588.0351,588.0351,1326.0
2024-09-16 14:40:00,592.46,592.72,591.66,592.15,1868.0,588.0351,588.2932,587.2411,587.7274,1868.0
2024-09-16 14:50:00,592.3,593.91,592.28,593.32,21588.0,587.8763,589.4743,587.8564,588.8887,21588.0
2024-09-16 15:00:00,593.39,594.26,592.6,594.1,13234.0,588.9582,589.8217,588.1741,589.6629,13234.0
2024-09-16 15:10:00,594.08,594.42,593.6,594.23,7523.0,589.643,589.9805,589.1666,589.7919,7523.0
2024-09-16 15:20:00,594.22,594.51,593.69,594.26,5458.0,589.782,590.0698,589.2559,589.8217,5458.0
2024-09-16 15:30:00,594.74,595.87,594.44,595.64,2448.0,590.2981,591.4196,590.0003,591.1913,2448.0
2024-09-16 15:40:00,595.97,596.41,595.7,595.77,3045.0,591.5189,591.9556,591.2509,591.3204,3045.0
2024-09-16 15:50:00,595.75,597.17,595.18,596.82,38428.0,591.3005,592.7099,590.7348,592.3625,38428.0
2024-09-17 09:30:00,598.0,599.62,595.22,599.43,13642.0,593.5337,595.1416,590.7745,594.953,13642.0
2024-09-17 09:40:00,598.53,598.91,595.41,597.59,2471.0,594.0598,594.4369,590.9631,593.1268,2471.0
2024-09-17 09:50:00,597.59,599.93,597.57,598.39,9994.0,593.1268,595.4493,593.1069,593.9208,9994.0
2024-09-17 10:00:00,597.26,603.87,596.51,602.88,38487.0,592.7992,599.3599,592.0549,598.3773,38487.0
2024-09-17 10:10:00,602.87,604.46,601.0,603.86,6892.0,598.3673,599.9455,596.5113,599.35,6892.0
2024-09-17 10:20:00,604.47,606.0,603.27,603.28,7751.0,599.9554,601.474,598.7644,598.7743,7751.0
2024-09-17 10:30:00,603.91,603.91,602.67,603.06,3248.0,599.3996,599.3996,598.1688,598.5559,3248.0
2024-09-17 10:40:00,603.45,606.04,603.02,606.03,15075.0,598.943,601.5137,598.5162,601.5037,15075.0
2024-09-17 10:50:00,606.04,606.86,604.3,604.9,7547.0,601.5137,602.3275,599.7867,600.3822,7547.0
2024-09-17 11:00:00,605.42,607.32,605.0,605.22,5703.0,600.8983,602.7841,600.4814,600.6998,5703.0
2024-09-17 11:10:00,605.29,605.77,604.44,604.83,2579.0,600.7693,601.2457,599.9256,600.3127,2579.0
2024-09-17 11:20:00,604.83,605.97,604.07,604.79,2397.0,600.3127,601.4442,599.5584,600.273,2397.0
2024-09-17 11:30:00,605.31,605.66,604.78,604.9,1300.0,600.7891,601.1365,600.2631,600.3822,1300.0
2024-09-17 11:40:00,604.82,605.5,604.68,604.86,5907.0,600.3028,600.9777,600.1638,600.3425,5907.0
2024-09-17 11:50:00,604.11,605.11,604.11,604.53,2548.0,599.5981,600.5906,599.5981,600.015,2548.0
2024-09-17 12:00:00,604.17,605.38,603.13,603.81,5219.0,599.6576,600.8586,598.6254,599.3003,5219.0
2024-09-17 12:10:00,602.4,603.51,601.09,601.09,3080.0,597.9009,599.0026,596.6006,596.6006,3080.0
2024-09-17 12:20:00,601.87,602.4,600.58,602.4,7199.0,597.3748,597.9009,596.0945,597.9009,7199.0
2024-09-17 12:30:00,601.18,602.1,600.46,600.86,5028.0,596.69,597.6031,595.9753,596.3724,5028.0
2024-09-17 12:40:00,600.86,600.87,599.15,599.46,30172.0,596.3724,596.3823,594.6751,594.9828,30172.0
2024-09-17 12:50:00,598.91,601.08,598.91,600.96,15253.0,594.4369,596.5907,594.4369,596.4716,15253.0
2024-09-17 13:00:00,600.57,601.31,600.3,600.58,3600.0,596.0845,596.819,595.8165,596.0945,3600.0
2024-09-17 13:10:00,601.24,604.07,600.68,603.31,1663.0,596.7495,599.5584,596.1937,598.8041,1663.0
2024-09-17 13:20:00,603.69,605.15,603.41,604.84,5927.0,599.1812,600.6303,598.9033,600.3226,5927.0
2024-09-17 13:30:00,604.72,605.28,604.35,604.87,2454.0,600.2035,600.7594,599.8363,600.3524,2454.0
2024-09-17 13:40:00,604.86,605.92,604.21,605.92,7881.0,600.3425,601.3946,599.6973,601.3946,7881.0
2024-09-17 13:50:00,606.52,607.69,606.04,606.73,4386.0,601.9901,603.1514,601.5137,602.1985,4386.0
2024-09-17 14:00:00,606.4,606.84,606.4,606.84,1452.0,601.871,602.3077,601.871,602.3077,1452.0
2024-09-17 14:10:00,606.63,607.13,605.37,606.16,5622.0,602.0993,602.5955,600.8487,601.6328,5622.0
2024-09-17 14:20:00,606.05,606.98,605.71,606.06,1827.0,601.5236,602.4467,601.1861,601.5335,1827.0
2024-09-17 14:30:00,605.75,607.18,605.75,607.18,3871.0,601.2258,602.6452,601.2258,602.6452,3871.0
2024-09-17 14:40:00,606.93,607.61,605.44,605.45,6718.0,602.397,603.0719,600.9182,600.9281,6718.0
2024-09-17 14:50:00,605.14,606.82,604.74,606.07,5529.0,600.6204,602.2878,600.2234,601.5435,5529.0
2024-09-17 15:00:00,606.1,606.67,604.7,604.7,2035.0,601.5732,602.139,600.1837,600.1837,2035.0
2024-09-17 15:10:00,605.47,606.19,605.08,605.68,5988.0,600.9479,601.6626,600.5608,601.1564,5988.0
2024-09-17 15:20:00,604.82,605.21,603.77,604.93,2746.0,600.3028,600.6899,599.2606,600.412,2746.0
2024-09-17 15:30:00,604.99,605.51,604.49,605.51,3102.0,600.4715,600.9876,599.9753,600.9876,3102.0
2024-09-17 15:40:00,605.57,605.82,604.24,605.53,8066.0,601.0472,601.2953,599.7271,601.0075,8066.0
2024-09-17 15:50:00,605.46,606.38,604.51,605.59,31152.0,600.938,601.8511,599.9951,601.067,31152.0
2024-09-18 09:30:00,605.46,608.24,605.22,606.89,6995.0,600.938,603.6972,600.6998,602.3573,6995.0
2024-09-18 09:40:00,606.95,611.0,606.94,611.0,10930.0,602.4169,606.4366,602.407,606.4366,10930.0
2024-09-18 09:50:00,610.11,610.11,605.9,605.9,2241.0,605.5533,605.5533,601.3747,601.3747,2241.0
2024-09-18 10:00:00,605.39,605.46,604.69,605.14,1780.0,600.8685,600.938,600.1738,600.6204,1780.0
2024-09-18 10:10:00,606.0,606.78,604.23,606.37,3072.0,601.474,602.2481,599.7172,601.8412,3072.0
2024-09-18 10:20:00,606.33,606.99,605.59,605.59,1093.0,601.8015,602.4566,601.067,601.067,1093.0
2024-09-18 10:30:00,606.66,606.66,604.21,604.21,1000.0,602.129,602.129,599.6973,599.6973,1000.0
2024-09-18 10:40:00,605.05,606.11,604.45,606.11,1942.0,600.5311,601.5832,599.9355,601.5832,1942.0
2024-09-18 10:50:00,606.11,606.25,605.32,605.69,1525.0,601.5832,601.7221,600.7991,601.1663,1525.0
2024-09-18 11:00:00,605.81,607.37,605.81,607.14,1836.0,601.2854,602.8337,601.2854,602.6055,1836.0
2024-09-18 11:10:00,606.5,606.99,605.9,606.99,1813.0,601.9702,602.4566,601.3747,602.4566,1813.0
2024-09-18 11:20:00,607.13,607.51,606.71,606.94,2639.0,602.5955,602.9727,602.1787,602.407,2639.0
2024-09-18 11:30:00,607.31,607.57,606.42,607.57,1061.0,602.7742,603.0322,601.8908,603.0322,1061.0
2024-09-18 11:40:00,607.14,607.14,606.17,606.18,2400.0,602.6055,602.6055,601.6427,601.6526,2400.0
2024-09-18 11:50:00,606.59,606.59,605.2,605.75,1568.0,602.0596,602.0596,600.6799,601.2258,1568.0
2024-09-18 12:00:00,605.68,606.66,605.17,606.66,1805.0,601.1564,602.129,600.6502,602.129,1805.0
2024-09-18 12:10:00,606.75,607.39,606.61,607.06,1470.0,602.2184,602.8536,602.0794,602.5261,1470.0
2024-09-18 12:20:00,607.05,607.27,606.94,607.25,1070.0,602.5161,602.7345,602.407,602.7146,1070.0
2024-09-18 12:30:00,607.2,607.88,606.89,607.87,2537.0,602.665,603.3399,602.3573,603.33,2537.0
2024-09-18 12:40:00,607.57,607.95,607.13,607.95,2572.0,603.0322,603.4094,602.5955,603.4094,2572.0
2024-09-18 12:50:00,608.12,608.87,607.66,608.87,2150.0,603.5781,604.3225,603.1216,604.3225,2150.0
2024-09-18 13:00:00,608.37,608.37,607.25,608.26,3850.0,603.8263,603.8263,602.7146,603.7171,3850.0
2024-09-18 13:10:00,608.84,609.45,608.39,608.48,4349.0,604.2928,604.8982,603.8461,603.9355,4349.0
2024-09-18 13:20:00,608.24,609.77,607.89,609.77,8022.0,603.6972,605.2158,603.3499,605.2158,8022.0
2024-09-18 13:30:00,609.89,610.5,608.35,608.35,1458.0,605.3349,605.9404,603.8064,603.8064,1458.0
2024-09-18 13:40:00,608.72,609.94,608.72,609.3,2201.0,604.1737,605.3845,604.1737,604.7493,2201.0
2024-09-18 13:50:00,608.68,608.68,607.88,608.48,2441.0,604.134,604.134,603.3399,603.9355,2441.0
2024-09-18 14:00:00,607.48,619.86,606.97,615.35,26588.0,602.9429,615.2305,602.4367,610.7541,26588.0
2024-09-18 14:10:00,615.08,615.13,611.05,615.13,14238.0,610.4862,610.5358,606.4863,610.5358,14238.0
2024-09-18 14:20:00,614.58,616.15,613.4,616.08,11377.0,609.9899,611.5482,608.8187,611.4787,11377.0
2024-09-18 14:30:00,616.61,618.61,614.52,618.61,17647.0,612.0047,613.9898,609.9303,613.9898,17647.0
2024-09-18 14:40:00,618.69,618.95,612.08,614.26,13476.0,614.0692,614.3273,607.5086,609.6723,13476.0
2024-09-18 14:50:00,614.51,617.16,612.06,612.07,8568.0,609.9204,612.5506,607.4887,607.4986,8568.0
2024-09-18 15:00:00,612.17,612.44,609.02,610.66,6926.0,607.5979,607.8659,604.4714,606.0992,6926.0
2024-09-18 15:10:00,609.63,616.17,609.63,614.44,9302.0,605.0769,611.568,605.0769,609.8509,9302.0
2024-09-18 15:20:00,615.02,615.02,610.76,612.32,9831.0,610.4266,610.4266,606.1984,607.7468,9831.0
2024-09-18 15:30:00,613.13,613.61,608.18,609.71,8691.0,608.5507,609.0271,603.6377,605.1563,8691.0
2024-09-18 15:40:00,609.45,610.24,606.25,606.56,11955.0,604.8982,605.6823,601.7221,602.0298,11955.0
2024-09-18 15:50:00,606.9,611.02,606.6,608.93,25326.0,602.3673,606.4565,602.0695,604.3821,25326.0
2024-09-19 09:30:00,622.4,626.12,619.49,625.26,13629.0,617.7515,621.4437,614.8632,620.5901,13629.0
2024-09-19 09:40:00,624.48,624.48,616.42,618.2,9434.0,619.816,619.816,611.8161,613.5829,9434.0
2024-09-19 09:50:00,618.83,622.61,616.17,622.14,9072.0,614.2081,617.9599,611.568,617.4934,9072.0
2024-09-19 10:00:00,622.51,622.85,618.64,620.91,7470.0,617.8607,618.1981,614.0196,616.2726,7470.0
2024-09-19 10:10:00,620.91,623.3,620.91,623.25,8763.0,616.2726,618.6448,616.2726,618.5951,8763.0
2024-09-19 10:20:00,623.45,623.45,620.14,622.9,7816.0,618.7936,618.7936,615.5084,618.2478,7816.0
2024-09-19 10:30:00,624.07,624.16,622.28,622.68,4065.0,619.409,619.4983,617.6324,618.0294,4065.0
2024-09-19 10:40:00,623.02,623.47,618.13,618.73,6177.0,618.3669,618.8135,613.5134,614.1089,6177.0
2024-09-19 10:50:00,619.12,620.12,618.14,618.45,3644.0,614.496,615.4885,613.5233,613.831,3644.0
2024-09-19 11:00:00,618.3,619.77,617.67,619.04,6467.0,613.6821,615.1411,613.0568,614.4166,6467.0
2024-09-19 11:10:00,618.57,620.36,617.88,620.36,3080.0,613.9501,615.7267,613.2652,615.7267,3080.0
2024-09-19 11:20:00,620.52,621.74,619.27,621.1,4466.0,615.8855,617.0964,614.6449,616.4612,4466.0
2024-09-19 11:30:00,621.24,621.24,620.45,620.71,6679.0,616.6002,616.6002,615.8161,616.0741,6679.0
2024-09-19 11:40:00,620.71,621.57,620.23,621.45,7777.0,616.0741,616.9277,615.5977,616.8086,7777.0
2024-09-19 11:50:00,621.66,622.18,621.03,621.67,12098.0,617.017,617.5331,616.3917,617.0269,12098.0
2024-09-19 12:00:00,621.58,624.5,621.58,623.35,3200.0,616.9376,619.8358,616.9376,618.6944,3200.0
2024-09-19 12:10:00,622.75,623.11,621.4,623.11,4839.0,618.0989,618.4562,616.759,618.4562,4839.0
2024-09-19 12:20:00,623.1,623.1,621.72,622.64,1452.0,618.4463,618.4463,617.0766,617.9897,1452.0
2024-09-19 12:30:00,623.2,624.42,622.76,623.69,1891.0,618.5455,619.7564,618.1088,619.0319,1891.0
2024-09-19 12:40:00,624.08,624.53,623.99,624.25,3597.0,619.4189,619.8656,619.3296,619.5877,3597.0
2024-09-19 12:50:00,624.0,624.77,623.74,624.75,4290.0,619.3395,620.1038,619.0815,620.0839,4290.0
2024-09-19 13:00:00,624.93,625.49,624.61,624.61,2334.0,620.2626,620.8184,619.945,619.945,2334.0
2024-09-19 13:10:00,624.64,624.64,623.42,624.15,1757.0,619.9748,619.9748,618.7639,619.4884,1757.0
2024-09-19 13:20:00,624.14,624.33,622.78,623.05,6783.0,619.4785,619.6671,618.1286,618.3966,6783.0
2024-09-19 13:30:00,623.17,624.5,623.17,624.5,9182.0,618.5157,619.8358,618.5157,619.8358,9182.0
2024-09-19 13:40:00,624.63,626.18,624.63,625.21,7798.0,619.9648,621.5033,619.9648,620.5405,7798.0
2024-09-19 13:50:00,625.62,625.62,624.53,624.54,1856.0,620.9474,620.9474,619.8656,619.8755,1856.0
2024-09-19 14:00:00,624.87,625.37,624.64,624.91,3365.0,620.203,620.6993,619.9748,620.2427,3365.0
2024-09-19 14:10:00,624.41,624.8,623.28,623.29,4260.0,619.7465,620.1336,618.6249,618.6348,4260.0
2024-09-19 14:20:00,623.74,625.49,623.58,625.49,2887.0,619.0815,620.8184,618.9227,620.8184,2887.0
2024-09-19 14:30:00,625.52,625.62,624.23,625.48,16322.0,620.8482,620.9474,619.5678,620.8085,16322.0
2024-09-19 14:40:00,625.87,625.87,624.9,624.99,4648.0,621.1956,621.1956,620.2328,620.3221,4648.0
2024-09-19 14:50:00,625.0,626.04,624.38,625.79,11418.0,620.3321,621.3643,619.7167,621.1162,11418.0
2024-09-19 15:00:00,625.98,626.86,625.2,626.29,1772.0,621.3047,622.1782,620.5306,621.6124,1772.0
2024-09-19 15:10:00,626.29,626.47,625.49,625.5,4925.0,621.6124,621.7911,620.8184,620.8283,4925.0
2024-09-19 15:20:00,625.33,625.59,624.67,624.67,5424.0,620.6596,620.9177,620.0045,620.0045,5424.0
2024-09-19 15:30:00,624.53,626.03,624.38,626.03,7687.0,619.8656,621.3544,619.7167,621.3544,7687.0
2024-09-19 15:40:00,626.12,626.58,625.8,626.25,13521.0,621.4437,621.9003,621.1261,621.5727,13521.0
2024-09-19 15:50:00,625.8,627.3,625.02,626.53,27296.0,621.1261,622.6149,620.3519,621.8506,27296.0
2024-09-20 09:30:00,619.78,622.76,618.01,621.81,84786.0,615.1511,618.1088,613.3943,617.1659,84786.0
2024-09-20 09:40:00,622.28,622.35,619.47,619.96,5406.0,617.6324,617.7019,614.8434,615.3297,5406.0
2024-09-20 09:50:00,620.42,621.0,618.5,618.64,3248.0,615.7863,616.3619,613.8806,614.0196,3248.0
2024-09-20 10:00:00,618.0,620.04,618.0,619.58,4540.0,613.3843,615.4091,613.3843,614.9525,4540.0
2024-09-20 10:10:00,619.14,620.21,618.11,619.93,2926.0,614.5158,615.5778,613.4935,615.2999,2926.0
2024-09-20 10:20:00,621.16,621.81,620.42,621.2,1774.0,616.5207,617.1659,615.7863,616.5604,1774.0
2024-09-20 10:30:00,621.4,623.94,621.4,623.94,5511.0,616.759,619.28,616.759,619.28,5511.0
2024-09-20 10:40:00,623.47,623.84,623.01,623.34,12115.0,618.8135,619.1807,618.3569,618.6845,12115.0
2024-09-20 10:50:00,623.82,623.87,622.93,622.93,1473.0,619.1609,619.2105,618.2775,618.2775,1473.0
2024-09-20 11:00:00,623.5,624.18,623.23,623.34,5211.0,618.8433,619.5182,618.5753,618.6845,5211.0
2024-09-20 11:10:00,623.51,623.73,622.31,623.37,9661.0,618.8532,619.0716,617.6622,618.7142,9661.0
2024-09-20 11:20:00,623.84,623.84,622.92,623.4,3845.0,619.1807,619.1807,618.2676,618.744,3845.0
2024-09-20 11:30:00,623.48,624.04,621.81,624.04,7334.0,618.8234,619.3792,617.1659,619.3792,7334.0
2024-09-20 11:40:00,623.76,624.76,623.67,624.04,4950.0,619.1013,620.0939,619.012,619.3792,4950.0
2024-09-20 11:50:00,623.47,624.68,623.46,624.68,3351.0,618.8135,620.0145,618.8036,620.0145,3351.0
2024-09-20 12:00:00,624.12,625.06,623.94,625.05,3980.0,619.4586,620.3916,619.28,620.3817,3980.0
2024-09-20 12:10:00,624.64,624.76,624.15,624.29,1500.0,619.9748,620.0939,619.4884,619.6274,1500.0
2024-09-20 12:20:00,624.52,625.28,624.35,624.78,6612.0,619.8557,620.61,619.6869,620.1137,6612.0
2024-09-20 12:30:00,624.77,625.1,624.73,624.88,931.0,620.1038,620.4313,620.0641,620.213,931.0
2024-09-20 12:40:00,624.67,624.96,624.41,624.42,1645.0,620.0045,620.2924,619.7465,619.7564,1645.0
2024-09-20 12:50:00,624.63,625.01,624.42,624.78,6530.0,619.9648,620.342,619.7564,620.1137,6530.0
2024-09-20 13:00:00,625.07,625.09,624.71,625.09,4651.0,620.4015,620.4214,620.0442,620.4214,4651.0
2024-09-20 13:10:00,624.83,625.35,624.58,625.16,4924.0,620.1633,620.6795,619.9152,620.4909,4924.0
2024-09-20 13:20:00,625.16,625.24,624.56,624.56,4063.0,620.4909,620.5703,619.8954,619.8954,4063.0
2024-09-20 13:30:00,624.97,626.75,624.91,626.47,8044.0,620.3023,622.069,620.2427,621.7911,8044.0
2024-09-20 13:40:00,626.28,626.35,625.59,625.59,4605.0,621.6025,621.672,620.9177,620.9177,4605.0
2024-09-20 13:50:00,625.32,625.5,624.79,625.5,10442.0,620.6497,620.8283,620.1236,620.8283,10442.0
2024-09-20 14:00:00,625.1,626.22,623.83,623.83,8995.0,620.4313,621.543,619.1708,619.1708,8995.0
2024-09-20 14:10:00,624.25,624.81,623.82,624.79,1561.0,619.5877,620.1435,619.1609,620.1236,1561.0
2024-09-20 14:20:00,625.19,625.19,623.43,624.77,3676.0,620.5206,620.5206,618.7738,620.1038,3676.0
2024-09-20 14:30:00,624.74,624.74,624.01,624.74,5456.0,620.074,620.074,619.3495,620.074,5456.0
2024-09-20 14:40:00,624.7,625.44,624.46,624.74,2085.0,620.0343,620.7688,619.7961,620.074,2085.0
2024-09-20 14:50:00,625.04,626.17,624.7,625.8,5570.0,620.3718,621.4933,620.0343,621.1261,5570.0
2024-09-20 15:00:00,625.53,626.06,625.49,625.49,4465.0,620.8581,621.3842,620.8184,620.8184,4465.0
2024-09-20 15:10:00,625.33,625.8,624.63,625.5,4286.0,620.6596,621.1261,619.9648,620.8283,4286.0
2024-09-20 15:20:00,626.05,626.61,625.48,625.77,3177.0,621.3742,621.93,620.8085,621.0963,3177.0
2024-09-20 15:30:00,625.77,626.19,624.85,625.87,4896.0,621.0963,621.5132,620.1832,621.1956,4896.0
2024-09-20 15:40:00,625.87,626.84,624.47,624.51,9572.0,621.1956,622.1583,619.806,619.8457,9572.0
2024-09-20 15:50:00,624.75,624.79,622.64,623.69,32387.0,620.0839,620.1236,617.9897,619.0319,32387.0
2024-09-23 09:30:00,622.65,626.0,618.49,622.82,11458.0,617.9996,621.3246,613.8707,618.1683,11458.0
2024-09-23 09:40:00,620.98,622.87,616.07,619.35,42448.0,616.3421,618.218,611.4688,614.7243,42448.0
2024-09-23 09:50:00,619.35,621.12,617.78,621.12,8736.0,614.7243,616.481,613.166,616.481,8736.0
2024-09-23 10:00:00,621.26,621.26,619.19,620.49,4986.0,616.62,616.62,614.5655,615.8558,4986.0
2024-09-23 10:10:00,620.87,621.33,620.34,620.6,7552.0,616.2329,616.6895,615.7069,615.9649,7552.0
2024-09-23 10:20:00,620.52,620.57,619.0,619.37,2279.0,615.8855,615.9352,614.3769,614.7441,2279.0
2024-09-23 10:30:00,618.45,619.05,618.32,618.46,3501.0,613.831,614.4265,613.702,613.8409,3501.0
2024-09-23 10:40:00,618.46,619.57,617.76,617.76,3914.0,613.8409,614.9426,613.1461,613.1461,3914.0
2024-09-23 10:50:00,617.93,618.47,617.79,618.02,11184.0,613.3149,613.8508,613.1759,613.4042,11184.0
2024-09-23 11:00:00,617.44,618.39,617.06,617.06,2285.0,612.8285,613.7714,612.4514,612.4514,2285.0
2024-09-23 11:10:00,617.0,617.97,616.55,617.97,3389.0,612.3918,613.3546,611.9452,613.3546,3389.0
2024-09-23 11:20:00,617.91,619.28,617.9,618.75,1438.0,613.295,614.6548,613.2851,614.1287,1438.0
2024-09-23 11:30:00,618.81,619.41,618.68,619.0,3127.0,614.1883,614.7838,614.0593,614.3769,3127.0
2024-09-23 11:40:00,619.2,619.79,619.0,619.4,4171.0,614.5754,615.161,614.3769,614.7739,4171.0
2024-09-23 11:50:00,619.54,620.0,618.97,620.0,1730.0,614.9128,615.3694,614.3471,615.3694,1730.0
2024-09-23 12:00:00,618.81,619.38,618.81,619.28,1400.0,614.1883,614.754,614.1883,614.6548,1400.0
2024-09-23 12:10:00,619.39,619.39,618.19,618.82,4981.0,614.764,614.764,613.5729,614.1982,4981.0
2024-09-23 12:20:00,618.82,619.0,618.61,618.82,3824.0,614.1982,614.3769,613.9898,614.1982,3824.0
2024-09-23 12:30:00,618.9,619.37,618.77,618.93,1951.0,614.2776,614.7441,614.1486,614.3074,1951.0
2024-09-23 12:40:00,618.56,619.01,618.56,618.97,2220.0,613.9402,614.3868,613.9402,614.3471,2220.0
2024-09-23 12:50:00,618.55,618.95,618.17,618.2,2612.0,613.9302,614.3273,613.5531,613.5829,2612.0
2024-09-23 13:00:00,618.23,618.23,616.96,617.35,2100.0,613.6126,613.6126,612.3521,612.7392,2100.0
2024-09-23 13:10:00,617.52,618.8,617.52,618.71,6753.0,612.9079,614.1784,612.9079,614.089,6753.0
2024-09-23 13:20:00,618.63,619.6,618.62,619.6,2495.0,614.0096,614.9724,613.9997,614.9724,2495.0
2024-09-23 13:30:00,619.39,619.74,619.19,619.54,2518.0,614.764,615.1114,614.5655,614.9128,2518.0
2024-09-23 13:40:00,619.54,619.85,619.25,619.52,2281.0,614.9128,615.2205,614.625,614.893,2281.0
2024-09-23 13:50:00,619.53,620.27,619.45,619.79,4392.0,614.9029,615.6374,614.8235,615.161,4392.0
2024-09-23 14:00:00,619.79,619.79,618.2,618.88,5008.0,615.161,615.161,613.5829,614.2578,5008.0
2024-09-23 14:10:00,618.88,619.52,618.58,619.5,6507.0,614.2578,614.893,613.96,614.8731,6507.0
2024-09-23 14:20:00,619.5,619.55,619.19,619.46,3152.0,614.8731,614.9228,614.5655,614.8334,3152.0
2024-09-23 14:30:00,619.35,619.77,619.35,619.55,910.0,614.7243,615.1411,614.7243,614.9228,910.0
2024-09-23 14:40:00,619.59,619.85,619.16,619.16,5458.0,614.9625,615.2205,614.5357,614.5357,5458.0
2024-09-23 14:50:00,618.77,619.33,618.61,619.09,5104.0,614.1486,614.7044,613.9898,614.4662,5104.0
2024-09-23 15:00:00,619.1,619.5,619.09,619.13,2181.0,614.4761,614.8731,614.4662,614.5059,2181.0
2024-09-23 15:10:00,619.45,620.09,619.44,619.64,3770.0,614.8235,615.4587,614.8136,615.0121,3770.0
2024-09-23 15:20:00,619.94,620.33,619.47,620.33,4627.0,615.3099,615.6969,614.8434,615.6969,4627.0
2024-09-23 15:30:00,620.33,620.58,619.63,619.85,7883.0,615.6969,615.9451,615.0022,615.2205,7883.0
2024-09-23 15:40:00,619.98,620.47,619.47,620.25,10009.0,615.3496,615.8359,614.8434,615.6175,10009.0
2024-09-23 15:50:00,620.5,620.51,618.59,618.59,20472.0,615.8657,615.8756,613.9699,613.9699,20472.0
2024-09-24 09:30:00,625.55,627.59,620.82,622.62,49739.0,620.878,622.9027,616.1833,617.9698,49739.0
2024-09-24 09:40:00,623.71,623.71,622.87,623.07,1356.0,619.0517,619.0517,618.218,618.4165,1356.0
2024-09-24 09:50:00,623.03,624.0,622.0,622.82,6873.0,618.3768,619.3395,617.3545,618.1683,6873.0
2024-09-24 10:00:00,622.82,623.3,620.38,622.89,8367.0,618.1683,618.6448,615.7466,618.2378,8367.0
2024-09-24 10:10:00,622.99,623.5,619.15,620.23,17515.0,618.3371,618.8433,614.5258,615.5977,17515.0
2024-09-24 10:20:00,620.26,620.83,618.08,619.52,21266.0,615.6275,616.1932,613.4638,614.893,21266.0
2024-09-24 10:30:00,619.74,620.41,617.95,618.34,2796.0,615.1114,615.7763,613.3347,613.7218,2796.0
2024-09-24 10:40:00,618.34,619.98,617.63,619.98,1461.0,613.7218,615.3496,613.0171,615.3496,1461.0
2024-09-24 10:50:00,620.15,621.12,620.15,620.73,3856.0,615.5183,616.481,615.5183,616.094,3856.0
2024-09-24 11:00:00,620.38,621.8,620.22,621.8,16572.0,615.7466,617.156,615.5878,617.156,16572.0
2024-09-24 11:10:00,622.0,623.16,621.5,622.61,2389.0,617.3545,618.5058,616.8582,617.9599,2389.0
2024-09-24 11:20:00,623.33,623.46,622.01,622.94,4002.0,618.6745,618.8036,617.3644,618.2875,4002.0
2024-09-24 11:30:00,622.39,622.79,621.39,621.39,2734.0,617.7416,618.1386,616.749,616.749,2734.0
2024-09-24 11:40:00,621.83,622.04,620.52,621.13,9836.0,617.1857,617.3942,615.8855,616.491,9836.0
2024-09-24 11:50:00,621.13,623.65,621.12,621.86,2518.0,616.491,618.9922,616.481,617.2155,2518.0
2024-09-24 12:00:00,622.53,622.66,622.24,622.38,900.0,617.8805,618.0095,617.5927,617.7316,900.0
2024-09-24 12:10:00,622.38,622.66,621.75,622.42,1420.0,617.7316,618.0095,617.1063,617.7713,1420.0
2024-09-24 12:20:00,622.8,623.0,622.37,622.47,1291.0,618.1485,618.347,617.7217,617.821,1291.0
2024-09-24 12:30:00,622.55,622.83,621.85,622.81,4262.0,617.9004,618.1783,617.2056,618.1584,4262.0
2024-09-24 12:40:00,623.53,623.53,623.27,623.38,875.0,618.873,618.873,618.615,618.7242,875.0
2024-09-24 12:50:00,623.39,623.75,622.87,622.87,1144.0,618.7341,619.0914,618.218,618.218,1144.0
2024-09-24 13:00:00,623.05,623.42,622.76,622.76,2592.0,618.3966,618.7639,618.1088,618.1088,2592.0
2024-09-24 13:10:00,623.44,624.75,623.44,624.25,4872.0,618.7837,620.0839,618.7837,619.5877,4872.0
2024-09-24 13:20:00,624.13,624.29,623.0,623.0,1436.0,619.4686,619.6274,618.347,618.347,1436.0
2024-09-24 13:30:00,622.92,622.94,622.58,622.58,605.0,618.2676,618.2875,617.9301,617.9301,605.0
2024-09-24 13:40:00,623.12,623.85,622.41,623.85,1845.0,618.4661,619.1907,617.7614,619.1907,1845.0
2024-09-24 13:50:00,622.88,622.91,622.88,622.9,400.0,618.2279,618.2577,618.2279,618.2478,400.0
2024-09-24 14:00:00,622.9,622.9,622.65,622.83,1510.0,618.2478,618.2478,617.9996,618.1783,1510.0
2024-09-24 14:10:00,623.01,623.15,622.42,622.69,1685.0,618.3569,618.4959,617.7713,618.0393,1685.0
2024-09-24 14:20:00,622.96,623.34,622.65,622.78,2860.0,618.3073,618.6845,617.9996,618.1286,2860.0
2024-09-24 14:30:00,623.05,623.25,621.77,623.25,2707.0,618.3966,618.5951,617.1262,618.5951,2707.0
2024-09-24 14:40:00,623.3,623.36,622.7,622.7,1230.0,618.6448,618.7043,618.0492,618.0492,1230.0
2024-09-24 14:50:00,622.75,623.01,622.58,622.84,1146.0,618.0989,618.3569,617.9301,618.1882,1146.0
2024-09-24 15:00:00,622.71,623.57,622.71,623.57,2037.0,618.0592,618.9127,618.0592,618.9127,2037.0
2024-09-24 15:10:00,623.15,623.96,623.06,623.2,2121.0,618.4959,619.2998,618.4066,618.5455,2121.0
2024-09-24 15:20:00,623.53,623.71,623.06,623.54,1839.0,618.873,619.0517,618.4066,618.883,1839.0
2024-09-24 15:30:00,623.54,624.08,622.86,623.14,4237.0,618.883,619.4189,618.2081,618.486,4237.0
2024-09-24 15:40:00,623.13,624.72,623.13,624.47,5188.0,618.476,620.0542,618.476,619.806,5188.0
2024-09-24 15:50:00,624.69,625.68,624.23,625.64,31119.0,620.0244,621.007,619.5678,620.9673,31119.0
2024-09-25 09:30:00,629.18,629.18,623.46,625.18,7200.0,624.4808,624.4808,618.8036,620.5107,7200.0
2024-09-25 09:40:00,624.8,626.19,624.67,624.8,5412.0,620.1336,621.5132,620.0045,620.1336,5412.0
2024-09-25 09:50:00,626.05,626.94,623.96,626.5,7678.0,621.3742,622.2576,619.2998,621.8209,7678.0
2024-09-25 10:00:00,626.37,627.74,625.2,626.21,14517.0,621.6918,623.0516,620.5306,621.533,14517.0
2024-09-25 10:10:00,626.68,627.0,625.28,627.0,4099.0,621.9995,622.3171,620.61,622.3171,4099.0
2024-09-25 10:20:00,626.09,626.21,624.52,625.47,5181.0,621.4139,621.533,619.8557,620.7986,5181.0
2024-09-25 10:30:00,625.47,627.15,625.1,627.15,7644.0,620.7986,622.466,620.4313,622.466,7644.0
2024-09-25 10:40:00,627.2,628.39,627.15,627.93,4323.0,622.5156,623.6967,622.466,623.2402,4323.0
2024-09-25 10:50:00,627.88,627.93,625.91,626.75,7325.0,623.1906,623.2402,621.2353,622.069,7325.0
2024-09-25 11:00:00,626.49,626.59,626.18,626.3,6009.0,621.8109,621.9102,621.5033,621.6224,6009.0
2024-09-25 11:10:00,626.42,626.73,626.16,626.47,4110.0,621.7415,622.0491,621.4834,621.7911,4110.0
2024-09-25 11:20:00,626.24,626.89,625.91,626.27,5008.0,621.5628,622.208,621.2353,621.5926,5008.0
2024-09-25 11:30:00,626.27,626.42,625.58,625.9,5221.0,621.5926,621.7415,620.9077,621.2253,5221.0
2024-09-25 11:40:00,626.07,626.07,624.92,625.65,2431.0,621.3941,621.3941,620.2527,620.9772,2431.0
2024-09-25 11:50:00,625.55,625.96,624.99,625.96,2041.0,620.878,621.2849,620.3221,621.2849,2041.0
2024-09-25 12:00:00,625.97,625.97,624.93,624.93,1505.0,621.2948,621.2948,620.2626,620.2626,1505.0
2024-09-25 12:10:00,625.38,625.38,624.62,624.7,1988.0,620.7092,620.7092,619.9549,620.0343,1988.0
2024-09-25 12:20:00,624.59,624.69,623.9,624.27,2462.0,619.9251,620.0244,619.2403,619.6075,2462.0
2024-09-25 12:30:00,624.0,624.65,624.0,624.5,2750.0,619.3395,619.9847,619.3395,619.8358,2750.0
2024-09-25 12:40:00,624.85,625.19,624.65,624.83,1574.0,620.1832,620.5206,619.9847,620.1633,1574.0
2024-09-25 12:50:00,624.89,625.52,624.38,624.44,2246.0,620.2229,620.8482,619.7167,619.7763,2246.0
2024-09-25 13:00:00,624.49,624.76,624.0,624.74,4204.0,619.8259,620.0939,619.3395,620.074,4204.0
2024-09-25 13:10:00,624.41,624.41,623.51,623.86,2571.0,619.7465,619.7465,618.8532,619.2006,2571.0
2024-09-25 13:20:00,623.89,623.89,623.47,623.47,1382.0,619.2304,619.2304,618.8135,618.8135,1382.0
2024-09-25 13:30:00,623.03,623.22,621.95,623.22,2410.0,618.3768,618.5654,617.3048,618.5654,2410.0
2024-09-25 13:40:00,623.07,623.14,622.09,622.09,1365.0,618.4165,618.486,617.4438,617.4438,1365.0
2024-09-25 13:50:00,622.03,623.38,622.03,623.03,2841.0,617.3842,618.7242,617.3842,618.3768,2841.0
2024-09-25 14:00:00,622.97,623.23,622.35,622.79,3849.0,618.3172,618.5753,617.7019,618.1386,3849.0
2024-09-25 14:10:00,623.23,623.23,622.24,622.37,3403.0,618.5753,618.5753,617.5927,617.7217,3403.0
2024-09-25 14:20:00,622.62,622.9,622.4,622.9,1403.0,617.9698,618.2478,617.7515,618.2478,1403.0
2024-09-25 14:30:00,622.97,624.75,622.97,624.55,6469.0,618.3172,620.0839,618.3172,619.8854,6469.0
2024-09-25 14:40:00,623.83,624.15,622.73,622.73,2670.0,619.1708,619.4884,618.079,618.079,2670.0
2024-09-25 14:50:00,622.91,623.18,622.39,622.39,1654.0,618.2577,618.5257,617.7416,617.7416,1654.0
2024-09-25 15:00:00,622.35,622.95,622.0,622.0,11337.0,617.7019,618.2974,617.3545,617.3545,11337.0
2024-09-25 15:10:00,622.39,622.74,621.45,621.53,4112.0,617.7416,618.0889,616.8086,616.888,4112.0
2024-09-25 15:20:00,621.23,621.58,621.14,621.24,2750.0,616.5902,616.9376,616.5009,616.6002,2750.0
2024-09-25 15:30:00,621.01,621.23,619.91,620.36,8256.0,616.3719,616.5902,615.2801,615.7267,8256.0
2024-09-25 15:40:00,620.15,621.66,620.04,621.66,4440.0,615.5183,617.017,615.4091,617.017,4440.0
2024-09-25 15:50:00,621.35,622.34,621.07,622.1,19735.0,616.7093,617.6919,616.4314,617.4537,19735.0
2024-09-26 09:30:00,628.75,631.54,627.89,630.81,9870.0,624.0541,626.8232,623.2005,626.0987,9870.0
2024-09-26 09:40:00,631.5,635.21,631.04,632.18,16242.0,626.7835,630.4658,626.327,627.4584,16242.0
2024-09-26 09:50:00,631.97,632.66,630.94,631.32,33371.0,627.25,627.9349,626.2277,626.6049,33371.0
2024-09-26 10:00:00,631.14,635.16,628.86,629.23,22778.0,626.4262,630.4162,624.1632,624.5305,22778.0
2024-09-26 10:10:00,630.41,631.46,629.63,630.98,4449.0,625.7017,626.7438,624.9275,626.2674,4449.0
2024-09-26 10:20:00,630.87,631.76,630.02,630.5,10921.0,626.1582,627.0416,625.3146,625.791,10921.0
2024-09-26 10:30:00,631.2,633.93,630.75,633.93,2567.0,626.4858,629.1954,626.0391,629.1954,2567.0
2024-09-26 10:40:00,633.37,633.67,632.49,633.38,4773.0,628.6396,628.9373,627.7661,628.6495,4773.0
2024-09-26 10:50:00,633.37,633.37,631.44,631.45,13830.0,628.6396,628.6396,626.724,626.7339,13830.0
2024-09-26 11:00:00,631.49,632.83,631.44,631.44,4327.0,626.7736,628.1036,626.724,626.724,4327.0
2024-09-26 11:10:00,631.44,633.41,631.43,633.41,5944.0,626.724,628.6793,626.714,628.6793,5944.0
2024-09-26 11:20:00,633.57,634.0,632.71,633.79,4126.0,628.8381,629.2648,627.9845,629.0564,4126.0
2024-09-26 11:30:00,632.84,634.0,632.7,633.5,7326.0,628.1135,629.2648,627.9746,628.7686,7326.0
2024-09-26 11:40:00,634.08,634.35,633.58,634.28,4893.0,629.3443,629.6122,628.848,629.5428,4893.0
2024-09-26 11:50:00,634.28,635.44,633.87,635.44,5342.0,629.5428,630.6941,629.1358,630.6941,5342.0
2024-09-26 12:00:00,635.41,635.58,634.74,635.41,11429.0,630.6643,630.833,629.9993,630.6643,11429.0
2024-09-26 12:10:00,635.68,635.92,634.59,635.92,10938.0,630.9323,631.1705,629.8504,631.1705,10938.0
2024-09-26 12:20:00,635.88,636.6,634.91,635.29,12925.0,631.1308,631.8454,630.1681,630.5452,12925.0
2024-09-26 12:30:00,634.98,636.36,634.33,636.0,5855.0,630.2375,631.6072,629.5924,631.2499,5855.0
2024-09-26 12:40:00,636.35,636.76,635.78,636.22,9850.0,631.5973,632.0042,631.0316,631.4683,9850.0
2024-09-26 12:50:00,636.04,636.29,635.37,636.29,7672.0,631.2896,631.5377,630.6246,631.5377,7672.0
2024-09-26 13:00:00,636.29,638.04,636.09,636.49,12480.0,631.5377,633.2747,631.3392,631.7363,12480.0
2024-09-26 13:10:00,636.57,636.6,635.23,635.49,6270.0,631.8157,631.8454,630.4857,630.7437,6270.0
2024-09-26 13:20:00,635.48,636.47,635.47,636.23,3296.0,630.7338,631.7164,630.7239,631.4782,3296.0
2024-09-26 13:30:00,636.56,636.85,636.24,636.85,9715.0,631.8057,632.0936,631.4881,632.0936,9715.0
2024-09-26 13:40:00,636.85,637.94,636.71,637.94,4194.0,632.0936,633.1754,631.9546,633.1754,4194.0
2024-09-26 13:50:00,637.63,638.96,637.32,638.59,5944.0,632.8677,634.1878,632.5601,633.8206,5944.0
2024-09-26 14:00:00,638.59,638.84,637.96,638.32,7785.0,633.8206,634.0687,633.1953,633.5526,7785.0
2024-09-26 14:10:00,637.94,639.87,637.94,639.04,7861.0,633.1754,635.091,633.1754,634.2672,7861.0
2024-09-26 14:20:00,639.03,639.34,637.56,637.58,8973.0,634.2573,634.565,632.7983,632.8181,8973.0
2024-09-26 14:30:00,637.5,638.21,636.99,638.21,5379.0,632.7387,633.4434,632.2325,633.4434,5379.0
2024-09-26 14:40:00,638.04,638.18,637.62,638.13,5086.0,633.2747,633.4136,632.8578,633.364,5086.0
2024-09-26 14:50:00,638.1,639.61,637.79,637.79,12721.0,633.3342,634.833,633.0265,633.0265,12721.0
2024-09-26 15:00:00,637.78,638.11,636.91,636.91,9555.0,633.0166,633.3442,632.1531,632.1531,9555.0
2024-09-26 15:10:00,636.91,638.21,636.9,637.52,4105.0,632.1531,633.4434,632.1432,632.7586,4105.0
2024-09-26 15:20:00,637.5,637.51,635.69,636.26,11486.0,632.7387,632.7486,630.9422,631.508,11486.0
2024-09-26 15:30:00,635.61,635.71,634.85,635.43,6296.0,630.8628,630.9621,630.1085,630.6842,6296.0
2024-09-26 15:40:00,635.5,635.82,635.12,635.68,8923.0,630.7536,631.0713,630.3765,630.9323,8923.0
2024-09-26 15:50:00,635.37,636.3,635.0,635.6,57384.0,630.6246,631.5477,630.2574,630.8529,57384.0
2024-09-27 09:30:00,636.11,636.48,633.72,634.84,7261.0,631.3591,631.7263,628.9869,630.0986,7261.0
2024-09-27 09:40:00,634.56,634.56,629.58,629.59,2102.0,629.8207,629.8207,624.8779,624.8878,2102.0
2024-09-27 09:50:00,630.16,632.66,630.15,632.23,2392.0,625.4535,627.9349,625.4436,627.5081,2392.0
2024-09-27 10:00:00,631.12,633.53,628.05,632.01,2516.0,626.4064,628.7984,623.3593,627.2897,2516.0
2024-09-27 10:10:00,632.21,634.58,632.21,634.43,2527.0,627.4882,629.8405,627.4882,629.6916,2527.0
2024-09-27 10:20:00,634.9,636.76,634.9,635.24,1295.0,630.1581,632.0042,630.1581,630.4956,1295.0
2024-09-27 10:30:00,635.73,635.88,633.89,633.94,2162.0,630.9819,631.1308,629.1557,629.2053,2162.0
2024-09-27 10:40:00,634.42,635.33,633.48,635.1,1571.0,629.6817,630.5849,628.7487,630.3566,1571.0
2024-09-27 10:50:00,634.81,635.7,634.37,635.61,3289.0,630.0688,630.9522,629.6321,630.8628,3289.0
2024-09-27 11:00:00,634.71,635.16,633.97,634.0,2534.0,629.9695,630.4162,629.2351,629.2648,2534.0
2024-09-27 11:10:00,634.0,634.81,633.63,633.81,2500.0,629.2648,630.0688,628.8976,629.0763,2500.0
2024-09-27 11:20:00,634.0,634.9,633.81,634.9,2237.0,629.2648,630.1581,629.0763,630.1581,2237.0
2024-09-27 11:30:00,634.48,634.66,633.83,634.43,7011.0,629.7413,629.9199,629.0961,629.6916,7011.0
2024-09-27 11:40:00,634.41,634.73,633.76,634.56,42227.0,629.6718,629.9894,629.0266,629.8207,42227.0
2024-09-27 11:50:00,634.37,634.96,634.15,634.83,2925.0,629.6321,630.2177,629.4137,630.0887,2925.0
2024-09-27 12:00:00,634.83,634.83,633.72,634.44,6679.0,630.0887,630.0887,628.9869,629.7016,6679.0
2024-09-27 12:10:00,634.26,634.9,634.25,634.71,2673.0,629.5229,630.1581,629.513,629.9695,2673.0
2024-09-27 12:20:00,635.05,636.06,634.99,635.32,5524.0,630.307,631.3095,630.2475,630.575,5524.0
2024-09-27 12:30:00,635.3,635.75,635.11,635.39,1392.0,630.5551,631.0018,630.3666,630.6445,1392.0
2024-09-27 12:40:00,635.37,635.37,635.21,635.22,627.0,630.6246,630.6246,630.4658,630.4757,627.0
2024-09-27 12:50:00,635.55,636.67,635.55,636.19,2442.0,630.8033,631.9149,630.8033,631.4385,2442.0
2024-09-27 13:00:00,636.67,636.67,634.14,634.14,3859.0,631.9149,631.9149,629.4038,629.4038,3859.0
2024-09-27 13:10:00,634.18,634.61,633.57,634.04,3355.0,629.4435,629.8703,628.8381,629.3046,3355.0
2024-09-27 13:20:00,634.25,634.61,633.97,634.33,2400.0,629.513,629.8703,629.2351,629.5924,2400.0
2024-09-27 13:30:00,634.33,634.33,633.43,633.5,6596.0,629.5924,629.5924,628.6991,628.7686,6596.0
2024-09-27 13:40:00,633.51,634.06,633.5,633.88,4240.0,628.7785,629.3244,628.7686,629.1457,4240.0
2024-09-27 13:50:00,633.88,634.28,633.07,633.08,2340.0,629.1457,629.5428,628.3418,628.3517,2340.0
2024-09-27 14:00:00,633.39,633.55,632.05,632.41,2012.0,628.6594,628.8182,627.3294,627.6867,2012.0
2024-09-27 14:10:00,632.58,633.41,632.41,633.41,1904.0,627.8555,628.6793,627.6867,628.6793,1904.0
2024-09-27 14:20:00,633.5,633.52,631.9,631.99,5002.0,628.7686,628.7884,627.1805,627.2699,5002.0
2024-09-27 14:30:00,632.05,632.6,631.72,632.6,2197.0,627.3294,627.8753,627.0019,627.8753,2197.0
2024-09-27 14:40:00,632.8,634.55,632.74,634.55,1000.0,628.0738,629.8107,628.0143,629.8107,1000.0
2024-09-27 14:50:00,634.58,634.87,634.16,634.45,3170.0,629.8405,630.1284,629.4237,629.7115,3170.0
2024-09-27 15:00:00,634.78,635.7,634.02,634.02,6058.0,630.039,630.9522,629.2847,629.2847,6058.0
2024-09-27 15:10:00,634.18,634.66,633.48,634.26,6155.0,629.4435,629.9199,628.7487,629.5229,6155.0
2024-09-27 15:20:00,633.97,634.09,632.27,632.59,13321.0,629.2351,629.3542,627.5478,627.8654,13321.0
2024-09-27 15:30:00,632.21,632.21,630.05,630.05,4990.0,627.4882,627.4882,625.3444,625.3444,4990.0
2024-09-27 15:40:00,630.43,631.32,629.99,630.83,9522.0,625.7215,626.6049,625.2848,626.1185,9522.0
2024-09-27 15:50:00,630.83,633.38,630.82,632.77,25301.0,626.1185,628.6495,626.1086,628.044,25301.0
2024-09-30 09:30:00,629.61,629.61,619.01,624.58,50093.0,624.9076,624.9076,614.3868,619.9152,50093.0
2024-09-30 09:40:00,623.27,624.46,622.15,624.05,8041.0,618.615,619.7961,617.5034,619.3892,8041.0
2024-09-30 09:50:00,624.0,625.51,622.36,623.02,8085.0,619.3395,620.8383,617.7118,618.3669,8085.0
2024-09-30 10:00:00,623.07,625.59,623.06,625.24,7915.0,618.4165,620.9177,618.4066,620.5703,7915.0
2024-09-30 10:10:00,625.01,625.6,624.58,624.9,1781.0,620.342,620.9276,619.9152,620.2328,1781.0
2024-09-30 10:20:00,625.0,625.06,621.52,623.19,5229.0,620.3321,620.3916,616.8781,618.5356,5229.0
2024-09-30 10:30:00,623.21,625.0,622.94,624.95,2718.0,618.5554,620.3321,618.2875,620.2824,2718.0
2024-09-30 10:40:00,625.72,626.41,625.63,625.91,1545.0,621.0467,621.7315,620.9574,621.2353,1545.0
2024-09-30 10:50:00,626.27,626.58,625.82,626.31,1780.0,621.5926,621.9003,621.1459,621.6323,1780.0
2024-09-30 11:00:00,626.43,626.94,626.42,626.92,2183.0,621.7514,622.2576,621.7415,622.2377,2183.0
2024-09-30 11:10:00,626.8,627.6,626.8,627.34,1700.0,622.1186,622.9126,622.1186,622.6546,1700.0
2024-09-30 11:20:00,627.75,628.23,626.97,626.97,6677.0,623.0615,623.5379,622.2874,622.2874,6677.0
2024-09-30 11:30:00,626.58,626.92,625.5,625.5,1515.0,621.9003,622.2377,620.8283,620.8283,1515.0
2024-09-30 11:40:00,625.31,625.31,624.69,625.2,700.0,620.6398,620.6398,620.0244,620.5306,700.0
2024-09-30 11:50:00,625.29,625.62,624.65,625.17,1263.0,620.6199,620.9474,619.9847,620.5008,1263.0
2024-09-30 12:00:00,624.75,625.65,624.75,625.17,9407.0,620.0839,620.9772,620.0839,620.5008,9407.0
2024-09-30 12:10:00,625.38,625.66,624.95,625.66,1523.0,620.7092,620.9871,620.2824,620.9871,1523.0
2024-09-30 12:20:00,625.6,625.6,625.6,625.6,100.0,620.9276,620.9276,620.9276,620.9276,100.0
2024-09-30 12:30:00,625.6,626.08,625.6,626.08,263.0,620.9276,621.404,620.9276,621.404,263.0
2024-09-30 12:40:00,625.11,625.35,624.73,625.05,5822.0,620.4412,620.6795,620.0641,620.3817,5822.0
2024-09-30 12:50:00,624.97,625.95,624.96,625.75,2172.0,620.3023,621.275,620.2924,621.0765,2172.0
2024-09-30 13:00:00,625.41,625.41,624.29,625.09,3200.0,620.739,620.739,619.6274,620.4214,3200.0
2024-09-30 13:10:00,625.14,625.49,624.1,624.81,5024.0,620.471,620.8184,619.4388,620.1435,5024.0
2024-09-30 13:20:00,624.67,624.92,624.12,624.5,1539.0,620.0045,620.2527,619.4586,619.8358,1539.0
2024-09-30 13:30:00,624.41,624.91,624.4,624.65,5544.0,619.7465,620.2427,619.7365,619.9847,5544.0
2024-09-30 13:40:00,624.93,625.3,624.75,625.3,1707.0,620.2626,620.6298,620.0839,620.6298,1707.0
2024-09-30 13:50:00,625.19,625.27,624.03,624.52,5945.0,620.5206,620.6001,619.3693,619.8557,5945.0
2024-09-30 14:00:00,624.06,624.54,623.58,623.62,3871.0,619.3991,619.8755,618.9227,618.9624,3871.0
2024-09-30 14:10:00,623.61,623.61,621.32,622.13,5749.0,618.9524,618.9524,616.6796,617.4835,5749.0
2024-09-30 14:20:00,621.75,623.72,620.64,623.72,4530.0,617.1063,619.0616,616.0046,619.0616,4530.0
2024-09-30 14:30:00,623.23,625.68,623.06,625.1,6495.0,618.5753,621.007,618.4066,620.4313,6495.0
2024-09-30 14:40:00,625.55,625.58,624.79,625.0,5367.0,620.878,620.9077,620.1236,620.3321,5367.0
2024-09-30 14:50:00,625.06,625.26,624.6,624.6,2337.0,620.3916,620.5901,619.9351,619.9351,2337.0
2024-09-30 15:00:00,624.49,624.9,624.19,624.85,2670.0,619.8259,620.2328,619.5281,620.1832,2670.0
2024-09-30 15:10:00,624.88,625.19,624.26,624.93,7546.0,620.213,620.5206,619.5976,620.2626,7546.0
2024-09-30 15:20:00,624.61,625.39,624.44,625.11,8549.0,619.945,620.7192,619.7763,620.4412,8549.0
2024-09-30 15:30:00,625.21,627.02,624.92,626.94,8255.0,620.5405,622.337,620.2527,622.2576,8255.0
2024-09-30 15:40:00,627.2,629.71,627.2,629.02,11570.0,622.5156,625.0069,622.5156,624.322,11570.0
2024-09-30 15:50:00,628.97,631.83,628.51,631.8,32164.0,624.2724,627.1111,623.8159,627.0813,32164.0
2024-10-01 09:30:00,631.91,632.39,624.54,624.54,6785.0,627.1905,627.6669,619.8755,619.8755,6785.0
2024-10-01 09:40:00,629.52,631.45,627.69,627.69,745.0,624.8183,626.7339,623.002,623.002,745.0
2024-10-01 09:50:00,625.92,631.93,625.92,631.93,8491.0,621.2452,627.2103,621.2452,627.2103,8491.0
2024-10-01 10:00:00,629.3,632.46,627.0,627.17,8936.0,624.6,627.7364,622.3171,622.4859,8936.0
2024-10-01 10:10:00,627.17,628.09,626.0,627.56,5875.0,622.4859,623.399,621.3246,622.8729,5875.0
2024-10-01 10:20:00,626.73,631.1,626.73,628.31,6528.0,622.0491,626.3865,622.0491,623.6173,6528.0
2024-10-01 10:30:00,626.48,627.74,625.89,627.74,3074.0,621.801,623.0516,621.2154,623.0516,3074.0
2024-10-01 10:40:00,627.97,629.54,627.61,627.61,3608.0,623.2799,624.8382,622.9226,622.9226,3608.0
2024-10-01 10:50:00,627.45,627.76,627.22,627.76,1670.0,622.7638,623.0715,622.5355,623.0715,1670.0
2024-10-01 11:00:00,627.68,627.68,625.58,625.58,500.0,622.9921,622.9921,620.9077,620.9077,500.0
2024-10-01 11:10:00,626.25,626.71,625.87,625.88,2177.0,621.5727,622.0293,621.1956,621.2055,2177.0
2024-10-01 11:20:00,627.19,630.33,627.01,630.33,949.0,622.5057,625.6223,622.3271,625.6223,949.0
2024-10-01 11:30:00,630.15,631.88,630.15,630.58,3440.0,625.4436,627.1607,625.4436,625.8704,3440.0
2024-10-01 11:40:00,631.35,631.35,630.25,630.25,1043.0,626.6346,626.6346,625.5429,625.5429,1043.0
2024-10-01 11:50:00,631.34,631.34,630.26,630.27,587.0,626.6247,626.6247,625.5528,625.5627,587.0
2024-10-01 12:00:00,630.1,632.22,630.09,632.22,1329.0,625.394,627.4981,625.3841,627.4981,1329.0
2024-10-01 12:10:00,631.9,632.42,631.42,631.42,2208.0,627.1805,627.6967,626.7041,626.7041,2208.0
2024-10-01 12:20:00,631.24,631.56,631.0,631.26,1597.0,626.5255,626.8431,626.2873,626.5453,1597.0
2024-10-01 12:30:00,631.67,632.75,630.55,632.05,4441.0,626.9523,628.0242,625.8406,627.3294,4441.0
2024-10-01 12:40:00,631.06,632.04,630.45,630.46,982.0,626.3468,627.3195,625.7414,625.7513,982.0
2024-10-01 12:50:00,631.97,633.01,631.97,632.06,1403.0,627.25,628.2822,627.25,627.3393,1403.0
2024-10-01 13:00:00,632.48,632.48,630.39,630.39,1423.0,627.7562,627.7562,625.6818,625.6818,1423.0
2024-10-01 13:10:00,631.84,631.84,630.24,630.47,1420.0,627.121,627.121,625.5329,625.7612,1420.0
2024-10-01 13:20:00,630.98,630.98,629.98,630.28,1799.0,626.2674,626.2674,625.2749,625.5726,1799.0
2024-10-01 13:30:00,630.5,632.25,630.19,630.56,1571.0,625.791,627.5279,625.4833,625.8505,1571.0
2024-10-01 13:40:00,630.97,631.68,630.7,630.7,1634.0,626.2575,626.9622,625.9895,625.9895,1634.0
2024-10-01 13:50:00,631.27,632.71,630.38,632.47,2535.0,626.5552,627.9845,625.6719,627.7463,2535.0
2024-10-01 14:00:00,633.0,634.06,632.69,633.5,1942.0,628.2723,629.3244,627.9646,628.7686,1942.0
2024-10-01 14:10:00,633.79,634.52,633.77,634.42,1620.0,629.0564,629.781,629.0366,629.6817,1620.0
2024-10-01 14:20:00,634.63,635.35,634.46,635.35,1243.0,629.8901,630.6048,629.7214,630.6048,1243.0
2024-10-01 14:30:00,635.5,636.52,634.66,634.66,5818.0,630.7536,631.766,629.9199,629.9199,5818.0
2024-10-01 14:40:00,634.35,635.42,634.01,635.04,4285.0,629.6122,630.6742,629.2748,630.2971,4285.0
2024-10-01 14:50:00,634.68,635.24,634.24,634.24,3521.0,629.9398,630.4956,629.5031,629.5031,3521.0
2024-10-01 15:00:00,633.71,633.71,633.08,633.17,804.0,628.977,628.977,628.3517,628.441,804.0
2024-10-01 15:10:00,633.09,633.46,632.97,633.14,1571.0,628.3616,628.7289,628.2425,628.4113,1571.0
2024-10-01 15:20:00,633.59,634.3,633.58,633.79,2660.0,628.8579,629.5626,628.848,629.0564,2660.0
2024-10-01 15:30:00,633.46,633.46,631.45,631.87,4833.0,628.7289,628.7289,626.7339,627.1508,4833.0
2024-10-01 15:40:00,632.6,632.6,631.05,631.05,4194.0,627.8753,627.8753,626.3369,626.3369,4194.0
2024-10-01 15:50:00,631.23,631.33,629.84,630.14,13570.0,626.5155,626.6148,625.1359,625.4337,13570.0
2024-10-02 09:30:00,630.44,630.44,625.09,627.52,7529.0,625.7314,625.7314,620.4214,622.8332,7529.0
2024-10-02 09:40:00,627.42,633.2,626.4,632.89,3686.0,622.734,628.4708,621.7216,628.1631,3686.0
2024-10-02 09:50:00,631.9,632.89,631.02,631.18,2138.0,627.1805,628.1631,626.3071,626.4659,2138.0
2024-10-02 10:00:00,630.95,634.36,630.02,632.0,2365.0,626.2376,629.6222,625.3146,627.2798,2365.0
2024-10-02 10:10:00,632.43,633.77,631.61,632.06,1629.0,627.7066,629.0366,626.8927,627.3393,1629.0
2024-10-02 10:20:00,632.44,632.44,629.48,630.45,4148.0,627.7165,627.7165,624.7786,625.7414,4148.0
2024-10-02 10:30:00,631.12,632.2,630.46,630.46,4292.0,626.4064,627.4783,625.7513,625.7513,4292.0
2024-10-02 10:40:00,630.72,632.3,630.71,632.29,2047.0,626.0093,627.5775,625.9994,627.5676,2047.0
2024-10-02 10:50:00,631.83,631.83,630.89,631.5,2134.0,627.1111,627.1111,626.1781,626.7835,2134.0
2024-10-02 11:00:00,630.9,631.35,630.29,630.29,10979.0,626.188,626.6346,625.5826,625.5826,10979.0
2024-10-02 11:10:00,630.29,630.94,629.9,630.94,3044.0,625.5826,626.2277,625.1955,626.2277,3044.0
2024-10-02 11:20:00,630.93,631.0,629.72,630.56,4152.0,626.2178,626.2873,625.0168,625.8505,4152.0
2024-10-02 11:30:00,630.64,632.09,630.44,630.49,9129.0,625.9299,627.3691,625.7314,625.7811,9129.0
2024-10-02 11:40:00,631.23,632.09,631.0,631.09,14739.0,626.5155,627.3691,626.2873,626.3766,14739.0
2024-10-02 11:50:00,631.56,632.07,631.08,631.1,7320.0,626.8431,627.3493,626.3667,626.3865,7320.0
2024-10-02 12:00:00,631.11,631.43,630.51,631.06,22558.0,626.3964,626.714,625.8009,626.3468,22558.0
2024-10-02 12:10:00,631.44,632.07,630.69,631.13,11982.0,626.724,627.3493,625.9796,626.4163,11982.0
2024-10-02 12:20:00,631.12,632.26,630.71,632.26,20551.0,626.4064,627.5378,625.9994,627.5378,20551.0
2024-10-02 12:30:00,632.27,632.28,630.71,631.04,5979.0,627.5478,627.5577,625.9994,626.327,5979.0
2024-10-02 12:40:00,631.2,631.55,631.0,631.55,3007.0,626.4858,626.8331,626.2873,626.8331,3007.0
2024-10-02 12:50:00,631.55,631.55,630.69,630.69,2145.0,626.8331,626.8331,625.9796,625.9796,2145.0
2024-10-02 13:00:00,630.69,630.89,630.1,630.35,4250.0,625.9796,626.1781,625.394,625.6421,4250.0
2024-10-02 13:10:00,630.27,630.27,629.31,629.77,1166.0,625.5627,625.5627,624.6099,625.0664,1166.0
2024-10-02 13:20:00,630.34,631.44,630.34,631.22,3113.0,625.6322,626.724,625.6322,626.5056,3113.0
2024-10-02 13:30:00,630.81,630.81,630.37,630.66,1100.0,626.0987,626.0987,625.662,625.9498,1100.0
2024-10-02 13:40:00,630.64,631.54,630.33,631.54,2452.0,625.9299,626.8232,625.6223,626.8232,2452.0
2024-10-02 13:50:00,632.0,632.44,631.68,632.44,3400.0,627.2798,627.7165,626.9622,627.7165,3400.0
2024-10-02 14:00:00,632.43,632.99,631.88,631.88,1902.0,627.7066,628.2624,627.1607,627.1607,1902.0
2024-10-02 14:10:00,632.35,632.73,632.01,632.02,1320.0,627.6272,628.0043,627.2897,627.2996,1320.0
2024-10-02 14:20:00,631.71,631.74,629.4,629.94,3650.0,626.992,627.0217,624.6992,625.2352,3650.0
2024-10-02 14:30:00,630.04,630.69,629.95,630.69,1132.0,625.3344,625.9796,625.2451,625.9796,1132.0
2024-10-02 14:40:00,630.39,630.42,629.94,629.95,648.0,625.6818,625.7116,625.2352,625.2451,648.0
2024-10-02 14:50:00,630.1,630.32,629.82,630.15,3592.0,625.394,625.6123,625.1161,625.4436,3592.0
2024-10-02 15:00:00,630.15,630.9,629.81,630.58,1795.0,625.4436,626.188,625.1061,625.8704,1795.0
2024-10-02 15:10:00,630.58,630.82,630.11,630.48,2309.0,625.8704,626.1086,625.4039,625.7711,2309.0
2024-10-02 15:20:00,630.54,630.54,629.97,630.28,1944.0,625.8307,625.8307,625.2649,625.5726,1944.0
2024-10-02 15:30:00,629.69,629.69,628.65,629.14,4917.0,624.987,624.987,623.9548,624.4411,4917.0
2024-10-02 15:40:00,629.16,629.54,628.37,628.71,8604.0,624.461,624.8382,623.6769,624.0144,8604.0
2024-10-02 15:50:00,628.7,628.88,626.53,627.34,66850.0,624.0044,624.1831,621.8506,622.6546,66850.0
2024-10-03 09:30:00,626.0,628.49,624.92,625.32,6624.0,621.3246,623.796,620.2527,620.6497,6624.0
2024-10-03 09:40:00,623.44,625.09,621.15,621.15,6860.0,618.7837,620.4214,616.5108,616.5108,6860.0
2024-10-03 09:50:00,621.58,625.17,621.58,625.17,3797.0,616.9376,620.5008,616.9376,620.5008,3797.0
2024-10-03 10:00:00,624.81,627.41,624.81,626.69,4096.0,620.1435,622.7241,620.1435,622.0094,4096.0
2024-10-03 10:10:00,626.51,627.96,624.48,627.96,1965.0,621.8308,623.27,619.816,623.27,1965.0
2024-10-03 10:20:00,626.7,627.29,624.79,626.37,1748.0,622.0194,622.605,620.1236,621.6918,1748.0
2024-10-03 10:30:00,624.77,626.39,624.66,625.17,1480.0,620.1038,621.7117,619.9946,620.5008,1480.0
2024-10-03 10:40:00,625.09,625.15,622.78,624.48,5068.0,620.4214,620.4809,618.1286,619.816,5068.0
2024-10-03 10:50:00,624.38,624.8,622.29,622.34,2414.0,619.7167,620.1336,617.6423,617.6919,2414.0
2024-10-03 11:00:00,622.06,623.62,621.65,623.47,3610.0,617.414,618.9624,617.0071,618.8135,3610.0
2024-10-03 11:10:00,623.09,623.7,623.04,623.57,770.0,618.4363,619.0418,618.3867,618.9127,770.0
2024-10-03 11:20:00,623.94,624.02,623.65,623.78,803.0,619.28,619.3594,618.9922,619.1212,803.0
2024-10-03 11:30:00,624.35,624.67,623.85,624.18,19386.0,619.6869,620.0045,619.1907,619.5182,19386.0
2024-10-03 11:40:00,624.66,625.43,624.65,624.99,500.0,619.9946,620.7589,619.9847,620.3221,500.0
2024-10-03 11:50:00,624.94,626.26,624.94,624.98,2645.0,620.2725,621.5827,620.2725,620.3122,2645.0
2024-10-03 12:00:00,625.53,625.53,624.53,625.14,1582.0,620.8581,620.8581,619.8656,620.471,1582.0
2024-10-03 12:10:00,625.22,625.83,625.22,625.83,1914.0,620.5504,621.1559,620.5504,621.1559,1914.0
2024-10-03 12:20:00,625.62,626.18,625.48,625.7,1661.0,620.9474,621.5033,620.8085,621.0268,1661.0
2024-10-03 12:30:00,625.33,625.39,624.36,624.36,2016.0,620.6596,620.7192,619.6968,619.6968,2016.0
2024-10-03 12:40:00,623.93,623.93,622.61,622.62,4697.0,619.2701,619.2701,617.9599,617.9698,4697.0
2024-10-03 12:50:00,622.56,623.61,622.3,622.93,2062.0,617.9103,618.9524,617.6522,618.2775,2062.0
2024-10-03 13:00:00,622.9,622.9,622.04,622.04,900.0,618.2478,618.2478,617.3942,617.3942,900.0
2024-10-03 13:10:00,622.25,622.25,621.86,621.86,900.0,617.6026,617.6026,617.2155,617.2155,900.0
2024-10-03 13:20:00,621.98,623.54,621.97,622.06,2868.0,617.3346,618.883,617.3247,617.414,2868.0
2024-10-03 13:30:00,621.81,622.66,621.81,622.15,926.0,617.1659,618.0095,617.1659,617.5034,926.0
2024-10-03 13:40:00,621.96,622.56,621.63,622.55,3494.0,617.3148,617.9103,616.9872,617.9004,3494.0
2024-10-03 13:50:00,622.46,622.73,622.4,622.52,2039.0,617.811,618.079,617.7515,617.8706,2039.0
2024-10-03 14:00:00,622.51,623.25,622.31,623.2,2968.0,617.8607,618.5951,617.6622,618.5455,2968.0
2024-10-03 14:10:00,623.69,624.25,623.5,624.25,1536.0,619.0319,619.5877,618.8433,619.5877,1536.0
2024-10-03 14:20:00,623.97,624.15,623.51,624.15,949.0,619.3098,619.4884,618.8532,619.4884,949.0
2024-10-03 14:30:00,623.95,624.59,623.88,624.46,1423.0,619.2899,619.9251,619.2204,619.7961,1423.0
2024-10-03 14:40:00,624.47,624.84,624.23,624.38,9893.0,619.806,620.1733,619.5678,619.7167,9893.0
2024-10-03 14:50:00,624.4,625.26,624.4,624.57,3766.0,619.7365,620.5901,619.7365,619.9053,3766.0
2024-10-03 15:00:00,624.3,624.78,624.23,624.34,1935.0,619.6373,620.1137,619.5678,619.677,1935.0
2024-10-03 15:10:00,624.21,624.75,624.08,624.75,1812.0,619.548,620.0839,619.4189,620.0839,1812.0
2024-10-03 15:20:00,625.08,625.79,625.03,625.48,3683.0,620.4115,621.1162,620.3618,620.8085,3683.0
2024-10-03 15:30:00,625.84,626.09,625.27,625.81,3301.0,621.1658,621.4139,620.6001,621.136,3301.0
2024-10-03 15:40:00,625.72,626.59,625.07,626.54,4489.0,621.0467,621.9102,620.4015,621.8606,4489.0
2024-10-03 15:50:00,626.54,626.56,625.03,626.31,21547.0,621.8606,621.8804,620.3618,621.6323,21547.0
2024-10-04 09:30:00,635.89,635.89,627.73,628.46,6416.0,631.1407,631.1407,623.0417,623.7662,6416.0
2024-10-04 09:40:00,630.64,632.0,628.94,631.95,6870.0,625.9299,627.2798,624.2426,627.2302,6870.0
2024-10-04 09:50:00,632.24,632.24,630.06,630.06,2186.0,627.518,627.518,625.3543,625.3543,2186.0
2024-10-04 10:00:00,629.95,633.49,628.64,629.55,3650.0,625.2451,628.7587,623.9449,624.8481,3650.0
2024-10-04 10:10:00,629.48,632.54,628.84,631.33,2916.0,624.7786,627.8158,624.1434,626.6148,2916.0
2024-10-04 10:20:00,630.69,631.49,627.68,627.68,1125.0,625.9796,626.7736,622.9921,622.9921,1125.0
2024-10-04 10:30:00,627.71,630.96,624.97,625.51,3648.0,623.0218,626.2476,620.3023,620.8383,3648.0
2024-10-04 10:40:00,626.44,627.9,624.7,624.9,3048.0,621.7613,623.2104,620.0343,620.2328,3048.0
2024-10-04 10:50:00,625.43,626.76,625.43,626.75,1207.0,620.7589,622.0789,620.7589,622.069,1207.0
2024-10-04 11:00:00,626.75,627.23,626.08,626.19,1040.0,622.069,622.5454,621.404,621.5132,1040.0
2024-10-04 11:10:00,625.98,626.46,624.65,624.94,1528.0,621.3047,621.7812,619.9847,620.2725,1528.0
2024-10-04 11:20:00,624.65,624.65,622.66,623.41,1178.0,619.9847,619.9847,618.0095,618.7539,1178.0
2024-10-04 11:30:00,624.02,625.08,623.41,625.08,2572.0,619.3594,620.4115,618.7539,620.4115,2572.0
2024-10-04 11:40:00,625.54,625.69,625.18,625.69,1300.0,620.868,621.0169,620.5107,621.0169,1300.0
2024-10-04 11:50:00,626.01,627.69,626.01,627.69,2663.0,621.3345,623.002,621.3345,623.002,2663.0
2024-10-04 12:00:00,627.63,627.64,626.46,626.46,3300.0,622.9424,622.9524,621.7812,621.7812,3300.0
2024-10-04 12:10:00,626.71,627.21,626.25,627.2,1256.0,622.0293,622.5256,621.5727,622.5156,1256.0
2024-10-04 12:20:00,627.22,627.22,625.14,625.67,2208.0,622.5355,622.5355,620.471,620.9971,2208.0
2024-10-04 12:30:00,625.13,627.48,624.51,627.17,4009.0,620.4611,622.7935,619.8457,622.4859,4009.0
2024-10-04 12:40:00,626.68,626.68,625.81,626.5,588.0,621.9995,621.9995,621.136,621.8209,588.0
2024-10-04 12:50:00,626.51,626.58,625.89,626.3,868.0,621.8308,621.9003,621.2154,621.6224,868.0
2024-10-04 13:00:00,626.38,626.43,625.58,625.59,826.0,621.7018,621.7514,620.9077,620.9177,826.0
2024-10-04 13:10:00,625.68,626.26,625.61,626.26,1400.0,621.007,621.5827,620.9375,621.5827,1400.0
2024-10-04 13:20:00,626.84,627.35,626.05,626.05,2090.0,622.1583,622.6645,621.3742,621.3742,2090.0
2024-10-04 13:30:00,626.3,626.3,624.16,624.68,4126.0,621.6224,621.6224,619.4983,620.0145,4126.0
2024-10-04 13:40:00,624.34,626.28,624.34,625.46,1463.0,619.677,621.6025,619.677,620.7886,1463.0
2024-10-04 13:50:00,624.02,624.83,624.02,624.52,600.0,619.3594,620.1633,619.3594,619.8557,600.0
2024-10-04 14:00:00,624.0,624.57,624.0,624.47,1188.0,619.3395,619.9053,619.3395,619.806,1188.0
2024-10-04 14:10:00,624.01,624.94,624.01,624.37,1698.0,619.3495,620.2725,619.3495,619.7068,1698.0
2024-10-04 14:20:00,625.48,626.28,625.48,626.09,3135.0,620.8085,621.6025,620.8085,621.4139,3135.0
2024-10-04 14:30:00,626.11,626.66,625.79,626.17,2786.0,621.4338,621.9797,621.1162,621.4933,2786.0
2024-10-04 14:40:00,626.46,626.87,626.42,626.81,1718.0,621.7812,622.1881,621.7415,622.1285,1718.0
2024-10-04 14:50:00,626.89,627.31,626.06,627.1,1789.0,622.208,622.6248,621.3842,622.4164,1789.0
2024-10-04 15:00:00,626.82,627.2,626.48,626.52,1544.0,622.1385,622.5156,621.801,621.8407,1544.0
2024-10-04 15:10:00,626.75,627.2,626.39,626.4,2608.0,622.069,622.5156,621.7117,621.7216,2608.0
2024-10-04 15:20:00,627.26,628.24,627.0,628.24,4705.0,622.5752,623.5479,622.3171,623.5479,4705.0
2024-10-04 15:30:00,628.24,629.74,628.24,629.74,4233.0,623.5479,625.0367,623.5479,625.0367,4233.0
2024-10-04 15:40:00,629.74,630.24,629.38,629.75,4353.0,625.0367,625.5329,624.6794,625.0466,4353.0
2024-10-04 15:50:00,629.88,631.1,629.81,630.51,21546.0,625.1756,626.3865,625.1061,625.8009,21546.0
2024-10-07 09:30:00,627.52,627.52,625.28,625.34,5015.0,622.8332,622.8332,620.61,620.6695,5015.0
2024-10-07 09:40:00,628.98,630.22,628.98,629.12,1282.0,624.2823,625.5131,624.2823,624.4213,1282.0
2024-10-07 09:50:00,629.79,631.01,629.79,630.02,603.0,625.0863,626.2972,625.0863,625.3146,603.0
2024-10-07 10:00:00,628.86,631.99,628.86,630.34,3336.0,624.1632,627.2699,624.1632,625.6322,3336.0
2024-10-07 10:10:00,630.7,630.7,630.7,630.7,400.0,625.9895,625.9895,625.9895,625.9895,400.0
2024-10-07 10:20:00,630.72,631.1,629.7,629.7,1100.0,626.0093,626.3865,624.997,624.997,1100.0
2024-10-07 10:30:00,630.39,630.39,628.7,629.74,1331.0,625.6818,625.6818,624.0044,625.0367,1331.0
2024-10-07 10:40:00,629.12,631.5,629.03,630.81,5677.0,624.4213,626.7835,624.332,626.0987,5677.0
2024-10-07 10:50:00,631.2,632.01,631.19,631.78,1433.0,626.4858,627.2897,626.4758,627.0614,1433.0
2024-10-07 11:00:00,630.94,632.05,630.51,632.04,1270.0,626.2277,627.3294,625.8009,627.3195,1270.0
2024-10-07 11:10:00,632.0,632.99,632.0,632.6,1998.0,627.2798,628.2624,627.2798,627.8753,1998.0
2024-10-07 11:20:00,632.28,632.75,631.11,632.1,2113.0,627.5577,628.0242,626.3964,627.379,2113.0
2024-10-07 11:30:00,631.01,631.8,630.79,631.3,2544.0,626.2972,627.0813,626.0788,626.585,2544.0
2024-10-07 11:40:00,631.35,631.97,630.61,631.97,2745.0,626.6346,627.25,625.9002,627.25,2745.0
2024-10-07 11:50:00,631.58,632.33,631.02,631.74,1518.0,626.8629,627.6073,626.3071,627.0217,1518.0
2024-10-07 12:00:00,631.71,632.79,631.17,631.7,9562.0,626.992,628.0639,626.456,626.982,9562.0
2024-10-07 12:10:00,631.09,632.41,630.82,632.1,1847.0,626.3766,627.6867,626.1086,627.379,1847.0
2024-10-07 12:20:00,632.31,633.2,632.31,632.58,2500.0,627.5875,628.4708,627.5875,627.8555,2500.0
2024-10-07 12:30:00,632.21,632.95,631.98,632.18,663.0,627.4882,628.2227,627.2599,627.4584,663.0
2024-10-07 12:40:00,631.84,631.84,631.58,631.58,700.0,627.121,627.121,626.8629,626.8629,700.0
2024-10-07 12:50:00,631.17,631.72,630.84,631.37,2115.0,626.456,627.0019,626.1285,626.6545,2115.0
2024-10-07 13:00:00,631.23,631.39,630.27,630.27,1949.0,626.5155,626.6743,625.5627,625.5627,1949.0
2024-10-07 13:10:00,630.37,630.93,630.29,630.86,2157.0,625.662,626.2178,625.5826,626.1483,2157.0
2024-10-07 13:20:00,630.17,631.16,630.1,630.1,610.0,625.4635,626.4461,625.394,625.394,610.0
2024-10-07 13:30:00,630.1,630.25,629.98,630.0,987.0,625.394,625.5429,625.2749,625.2947,987.0
2024-10-07 13:40:00,629.59,629.98,629.42,629.97,860.0,624.8878,625.2749,624.7191,625.2649,860.0
2024-10-07 13:50:00,629.31,629.62,629.31,629.54,564.0,624.6099,624.9176,624.6099,624.8382,564.0
2024-10-07 14:00:00,629.14,629.52,628.83,629.13,1722.0,624.4411,624.8183,624.1335,624.4312,1722.0
2024-10-07 14:10:00,629.62,630.41,629.32,629.32,2551.0,624.9176,625.7017,624.6198,624.6198,2551.0
2024-10-07 14:20:00,629.54,629.56,629.52,629.52,1083.0,624.8382,624.858,624.8183,624.8183,1083.0
2024-10-07 14:30:00,629.18,629.52,627.59,628.21,7895.0,624.4808,624.8183,622.9027,623.5181,7895.0
2024-10-07 14:40:00,627.94,628.13,625.65,625.91,1569.0,623.2501,623.4387,620.9772,621.2353,1569.0
2024-10-07 14:50:00,625.92,627.41,625.91,627.23,3191.0,621.2452,622.7241,621.2353,622.5454,3191.0
2024-10-07 15:00:00,627.24,628.45,627.24,628.36,3421.0,622.5553,623.7563,622.5553,623.667,3421.0
2024-10-07 15:10:00,628.69,628.69,627.63,627.93,1605.0,623.9945,623.9945,622.9424,623.2402,1605.0
2024-10-07 15:20:00,628.22,628.62,626.74,626.74,5698.0,623.528,623.925,622.0591,622.0591,5698.0
2024-10-07 15:30:00,627.37,627.77,626.18,627.76,5032.0,622.6844,623.0814,621.5033,623.0715,5032.0
2024-10-07 15:40:00,627.58,628.09,626.94,627.95,15499.0,622.8928,623.399,622.2576,623.26,15499.0
2024-10-07 15:50:00,628.59,630.67,628.58,630.21,24200.0,623.8953,625.9597,623.8853,625.5032,24200.0
2024-10-08 09:30:00,631.4,631.4,628.29,628.64,7397.0,626.6843,626.6843,623.5975,623.9449,7397.0
2024-10-08 09:40:00,628.88,630.26,627.64,627.77,2766.0,624.1831,625.5528,622.9524,623.0814,2766.0
2024-10-08 09:50:00,627.63,627.65,626.67,627.63,460.0,622.9424,622.9623,621.9896,622.9424,460.0
2024-10-08 10:00:00,627.63,628.62,627.44,628.59,3429.0,622.9424,623.925,622.7538,623.8953,3429.0
2024-10-08 10:10:00,627.93,628.0,625.31,627.0,5771.0,623.2402,623.3097,620.6398,622.3171,5771.0
2024-10-08 10:20:00,627.0,627.75,626.79,627.5,700.0,622.3171,623.0615,622.1087,622.8134,700.0
2024-10-08 10:30:00,625.65,626.17,625.57,625.99,4887.0,620.9772,621.4933,620.8978,621.3147,4887.0
2024-10-08 10:40:00,626.58,628.95,625.77,626.9,3739.0,621.9003,624.2526,621.0963,622.2179,3739.0
2024-10-08 10:50:00,626.77,628.28,626.77,627.37,1143.0,622.0888,623.5876,622.0888,622.6844,1143.0
2024-10-08 11:00:00,627.44,627.44,626.35,626.99,1161.0,622.7538,622.7538,621.672,622.3072,1161.0
2024-10-08 11:10:00,626.99,628.23,626.1,627.66,1994.0,622.3072,623.5379,621.4239,622.9722,1994.0
2024-10-08 11:20:00,627.52,627.94,626.85,627.17,1073.0,622.8332,623.2501,622.1683,622.4859,1073.0
2024-10-08 11:30:00,628.0,628.84,627.9,628.84,1000.0,623.3097,624.1434,623.2104,624.1434,1000.0
2024-10-08 11:40:00,629.42,629.49,627.77,627.77,1725.0,624.7191,624.7885,623.0814,623.0814,1725.0
2024-10-08 11:50:00,628.78,628.97,628.38,628.92,1110.0,624.0838,624.2724,623.6868,624.2228,1110.0
2024-10-08 12:00:00,629.2,629.2,627.79,628.88,1898.0,624.5007,624.5007,623.1012,624.1831,1898.0
2024-10-08 12:10:00,629.3,630.27,627.71,627.94,7542.0,624.6,625.5627,623.0218,623.2501,7542.0
2024-10-08 12:20:00,628.25,628.84,628.12,628.84,1441.0,623.5578,624.1434,623.4288,624.1434,1441.0
2024-10-08 12:30:00,629.56,629.57,629.01,629.57,1150.0,624.858,624.8679,624.3121,624.8679,1150.0
2024-10-08 12:40:00,629.58,630.01,629.57,629.94,1305.0,624.8779,625.3046,624.8679,625.2352,1305.0
2024-10-08 12:50:00,629.72,630.28,629.37,629.61,4144.0,625.0168,625.5726,624.6694,624.9076,4144.0
2024-10-08 13:00:00,629.63,629.63,628.04,628.2,6499.0,624.9275,624.9275,623.3494,623.5082,6499.0
2024-10-08 13:10:00,627.24,628.34,627.24,627.73,1682.0,622.5553,623.6471,622.5553,623.0417,1682.0
2024-10-08 13:20:00,627.91,628.2,627.12,627.58,2475.0,623.2203,623.5082,622.4362,622.8928,2475.0
2024-10-08 13:30:00,627.74,628.06,627.19,627.19,915.0,623.0516,623.3692,622.5057,622.5057,915.0
2024-10-08 13:40:00,627.06,627.81,627.06,627.47,677.0,622.3767,623.1211,622.3767,622.7836,677.0
2024-10-08 13:50:00,627.4,628.48,627.4,628.48,1621.0,622.7141,623.7861,622.7141,623.7861,1621.0
2024-10-08 14:00:00,629.11,629.33,629.11,629.2,651.0,624.4114,624.6297,624.4114,624.5007,651.0
2024-10-08 14:10:00,629.25,629.81,629.15,629.17,2721.0,624.5503,625.1061,624.4511,624.4709,2721.0
2024-10-08 14:20:00,628.9,628.9,627.93,627.93,1769.0,624.2029,624.2029,623.2402,623.2402,1769.0
2024-10-08 14:30:00,628.3,629.53,628.3,629.53,2155.0,623.6074,624.8282,623.6074,624.8282,2155.0
2024-10-08 14:40:00,629.45,629.82,628.94,628.95,1639.0,624.7488,625.1161,624.2426,624.2526,1639.0
2024-10-08 14:50:00,629.27,629.54,628.71,628.87,3162.0,624.5702,624.8382,624.0144,624.1732,3162.0
2024-10-08 15:00:00,628.87,629.26,628.55,629.26,3869.0,624.1732,624.5603,623.8556,624.5603,3869.0
2024-10-08 15:10:00,629.9,630.2,629.9,630.2,843.0,625.1955,625.4932,625.1955,625.4932,843.0
2024-10-08 15:20:00,630.12,630.41,629.56,629.56,1975.0,625.4138,625.7017,624.858,624.858,1975.0
2024-10-08 15:30:00,629.56,630.24,629.54,630.02,1900.0,624.858,625.5329,624.8382,625.3146,1900.0
2024-10-08 15:40:00,630.06,631.05,629.76,630.0,4499.0,625.3543,626.3369,625.0565,625.2947,4499.0
2024-10-08 15:50:00,629.82,629.83,627.31,627.56,15586.0,625.1161,625.126,622.6248,622.8729,15586.0
2024-10-09 09:30:00,628.66,628.94,626.3,628.94,4156.0,623.9647,624.2426,621.6224,624.2426,4156.0
2024-10-09 09:40:00,629.0,630.5,626.9,627.06,2400.0,624.3022,625.791,622.2179,622.3767,2400.0
2024-10-09 09:50:00,628.88,629.39,626.92,629.05,3154.0,624.1831,624.6893,622.2377,624.3518,3154.0
2024-10-09 10:00:00,629.38,631.18,629.38,631.01,2503.0,624.6794,626.4659,624.6794,626.2972,2503.0
2024-10-09 10:10:00,631.22,631.5,629.75,630.23,1471.0,626.5056,626.7835,625.0466,625.523,1471.0
2024-10-09 10:20:00,629.03,629.75,628.41,629.28,3528.0,624.332,625.0466,623.7166,624.5801,3528.0
2024-10-09 10:30:00,628.86,629.3,627.75,628.98,4877.0,624.1632,624.6,623.0615,624.2823,4877.0
2024-10-09 10:40:00,628.98,630.0,628.4,629.88,1555.0,624.2823,625.2947,623.7067,625.1756,1555.0
2024-10-09 10:50:00,630.01,630.01,629.5,629.5,776.0,625.3046,625.3046,624.7985,624.7985,776.0
2024-10-09 11:00:00,629.81,630.38,629.78,629.96,1258.0,625.1061,625.6719,625.0764,625.255,1258.0
2024-10-09 11:10:00,630.16,630.16,627.93,628.8,4186.0,625.4535,625.4535,623.2402,624.1037,4186.0
2024-10-09 11:20:00,629.75,631.56,629.75,631.13,2050.0,625.0466,626.8431,625.0466,626.4163,2050.0
2024-10-09 11:30:00,631.52,632.8,631.27,632.8,2320.0,626.8034,628.0738,626.5552,628.0738,2320.0
2024-10-09 11:40:00,632.32,632.85,631.65,632.25,2094.0,627.5974,628.1234,626.9324,627.5279,2094.0
2024-10-09 11:50:00,632.25,632.62,631.94,631.97,3914.0,627.5279,627.8952,627.2202,627.25,3914.0
2024-10-09 12:00:00,631.99,632.4,631.71,632.4,2949.0,627.2699,627.6768,626.992,627.6768,2949.0
2024-10-09 12:10:00,632.4,632.75,631.83,632.07,1900.0,627.6768,628.0242,627.1111,627.3493,1900.0
2024-10-09 12:20:00,631.84,632.56,631.83,631.92,1841.0,627.121,627.8356,627.1111,627.2004,1841.0
2024-10-09 12:30:00,632.43,632.47,631.62,632.47,1757.0,627.7066,627.7463,626.9026,627.7463,1757.0
2024-10-09 12:40:00,632.64,633.52,632.64,632.75,984.0,627.915,628.7884,627.915,628.0242,984.0
2024-10-09 12:50:00,633.13,633.14,631.75,632.32,2497.0,628.4013,628.4113,627.0317,627.5974,2497.0
2024-10-09 13:00:00,631.95,631.99,631.9,631.99,749.0,627.2302,627.2699,627.1805,627.2699,749.0
2024-10-09 13:10:00,631.99,633.02,631.7,632.45,1979.0,627.2699,628.2922,626.982,627.7264,1979.0
2024-10-09 13:20:00,632.43,633.1,632.01,632.01,1404.0,627.7066,628.3716,627.2897,627.2897,1404.0
2024-10-09 13:30:00,632.29,632.29,631.73,632.25,1000.0,627.5676,627.5676,627.0118,627.5279,1000.0
2024-10-09 13:40:00,632.04,632.04,631.73,631.73,701.0,627.3195,627.3195,627.0118,627.0118,701.0
2024-10-09 13:50:00,631.73,631.73,630.61,631.04,3075.0,627.0118,627.0118,625.9002,626.327,3075.0
2024-10-09 14:00:00,630.88,631.2,630.8,631.12,800.0,626.1682,626.4858,626.0887,626.4064,800.0
2024-10-09 14:10:00,631.11,631.29,630.52,630.52,922.0,626.3964,626.5751,625.8108,625.8108,922.0
2024-10-09 14:20:00,630.52,630.84,630.04,630.84,1700.0,625.8108,626.1285,625.3344,626.1285,1700.0
2024-10-09 14:30:00,630.43,631.12,630.32,630.7,5520.0,625.7215,626.4064,625.6123,625.9895,5520.0
2024-10-09 14:40:00,630.72,631.0,630.71,630.73,950.0,626.0093,626.2873,625.9994,626.0193,950.0
2024-10-09 14:50:00,631.12,631.31,630.81,630.81,2936.0,626.4064,626.5949,626.0987,626.0987,2936.0
2024-10-09 15:00:00,630.61,631.0,630.35,630.77,1400.0,625.9002,626.2873,625.6421,626.059,1400.0
2024-10-09 15:10:00,630.8,631.73,630.79,631.73,800.0,626.0887,627.0118,626.0788,627.0118,800.0
2024-10-09 15:20:00,631.73,633.01,631.72,633.01,4905.0,627.0118,628.2822,627.0019,628.2822,4905.0
2024-10-09 15:30:00,632.51,633.19,632.39,633.12,3735.0,627.786,628.4609,627.6669,628.3914,3735.0
2024-10-09 15:40:00,633.13,633.46,632.67,633.24,5470.0,628.4013,628.7289,627.9448,628.5105,5470.0
2024-10-09 15:50:00,633.24,633.66,632.57,632.84,27073.0,628.5105,628.9274,627.8455,628.1135,27073.0
2024-10-10 09:30:00,630.42,630.99,628.0,628.24,4780.0,625.7116,626.2773,623.3097,623.5479,4780.0
2024-10-10 09:40:00,629.06,629.5,627.93,628.39,900.0,624.3617,624.7985,623.2402,623.6967,900.0
2024-10-10 09:50:00,626.67,629.04,626.59,628.67,3011.0,621.9896,624.3419,621.9102,623.9747,3011.0
2024-10-10 10:00:00,628.66,628.66,627.35,628.62,1219.0,623.9647,623.9647,622.6645,623.925,1219.0
2024-10-10 10:10:00,629.06,629.81,627.9,629.22,1115.0,624.3617,625.1061,623.2104,624.5205,1115.0
2024-10-10 10:20:00,629.16,629.45,628.25,629.13,1743.0,624.461,624.7488,623.5578,624.4312,1743.0
2024-10-10 10:30:00,629.64,630.96,629.64,630.04,2027.0,624.9374,626.2476,624.9374,625.3344,2027.0
2024-10-10 10:40:00,630.2,630.58,629.75,629.9,552.0,625.4932,625.8704,625.0466,625.1955,552.0
2024-10-10 10:50:00,629.35,629.35,628.84,628.99,313.0,624.6496,624.6496,624.1434,624.2923,313.0
2024-10-10 11:00:00,629.73,631.03,629.73,631.03,800.0,625.0267,626.317,625.0267,626.317,800.0
2024-10-10 11:10:00,631.4,631.83,631.2,631.21,819.0,626.6843,627.1111,626.4858,626.4957,819.0
2024-10-10 11:20:00,631.02,631.06,630.43,631.05,1010.0,626.3071,626.3468,625.7215,626.3369,1010.0
2024-10-10 11:30:00,630.55,630.91,629.91,630.42,993.0,625.8406,626.1979,625.2054,625.7116,993.0
2024-10-10 11:40:00,630.96,631.27,630.63,631.17,975.0,626.2476,626.5552,625.92,626.456,975.0
2024-10-10 11:50:00,631.45,631.78,631.3,631.78,538.0,626.7339,627.0614,626.585,627.0614,538.0
2024-10-10 12:00:00,631.38,632.41,631.16,632.41,662.0,626.6644,627.6867,626.4461,627.6867,662.0
2024-10-10 12:10:00,632.32,632.74,632.07,632.45,1925.0,627.5974,628.0143,627.3493,627.7264,1925.0
2024-10-10 12:20:00,632.64,632.64,632.1,632.18,3225.0,627.915,627.915,627.379,627.4584,3225.0
2024-10-10 12:30:00,632.07,632.09,631.24,632.09,2270.0,627.3493,627.3691,626.5255,627.3691,2270.0
2024-10-10 12:40:00,631.61,631.61,630.46,630.46,1624.0,626.8927,626.8927,625.7513,625.7513,1624.0
2024-10-10 12:50:00,630.98,632.09,630.91,631.05,7467.0,626.2674,627.3691,626.1979,626.3369,7467.0
2024-10-10 13:00:00,631.96,631.96,630.53,630.74,505.0,627.2401,627.2401,625.8208,626.0292,505.0
2024-10-10 13:10:00,629.9,631.11,629.62,631.11,1297.0,625.1955,626.3964,624.9176,626.3964,1297.0
2024-10-10 13:20:00,631.12,631.17,631.11,631.12,900.0,626.4064,626.456,626.3964,626.4064,900.0
2024-10-10 13:30:00,631.56,631.56,630.49,630.5,1140.0,626.8431,626.8431,625.7811,625.791,1140.0
2024-10-10 13:40:00,630.06,630.38,630.0,630.0,1994.0,625.3543,625.6719,625.2947,625.2947,1994.0
2024-10-10 13:50:00,630.51,630.76,629.7,630.76,5330.0,625.8009,626.049,624.997,626.049,5330.0
2024-10-10 14:00:00,629.97,630.3,629.8,630.3,1277.0,625.2649,625.5925,625.0962,625.5925,1277.0
2024-10-10 14:10:00,630.25,630.62,630.0,630.22,10766.0,625.5429,625.9101,625.2947,625.5131,10766.0
2024-10-10 14:20:00,630.08,630.85,629.76,630.85,2273.0,625.3741,626.1384,625.0565,626.1384,2273.0
2024-10-10 14:30:00,630.35,630.79,630.31,630.32,350.0,625.6421,626.0788,625.6024,625.6123,350.0
2024-10-10 14:40:00,630.65,630.66,629.8,630.11,6311.0,625.9399,625.9498,625.0962,625.4039,6311.0
2024-10-10 14:50:00,630.02,630.14,629.83,629.96,3498.0,625.3146,625.4337,625.126,625.255,3498.0
2024-10-10 15:00:00,630.2,630.28,630.19,630.22,710.0,625.4932,625.5726,625.4833,625.5131,710.0
2024-10-10 15:10:00,630.22,630.22,629.3,629.3,5441.0,625.5131,625.5131,624.6,624.6,5441.0
2024-10-10 15:20:00,629.87,630.03,629.5,629.62,1416.0,625.1657,625.3245,624.7985,624.9176,1416.0
2024-10-10 15:30:00,629.78,630.2,629.78,630.02,1229.0,625.0764,625.4932,625.0764,625.3146,1229.0
2024-10-10 15:40:00,630.0,631.48,630.0,631.48,3638.0,625.2947,626.7637,625.2947,626.7637,3638.0
2024-10-10 15:50:00,631.68,632.16,631.2,631.27,26220.0,626.9622,627.4386,626.4858,626.5552,26220.0
2024-10-11 09:30:00,632.0,639.0,632.0,634.49,10005.0,627.2798,634.2275,627.2798,629.7512,10005.0
2024-10-11 09:40:00,637.65,637.65,634.58,636.21,5522.0,632.8876,632.8876,629.8405,631.4583,5522.0
2024-10-11 09:50:00,635.46,638.15,635.38,636.57,2992.0,630.7139,633.3839,630.6345,631.8157,2992.0
2024-10-11 10:00:00,636.69,638.22,636.26,638.22,5850.0,631.9348,633.4533,631.508,633.4533,5850.0
2024-10-11 10:10:00,638.22,639.52,637.98,639.48,5705.0,633.4533,634.7436,633.2151,634.7039,5705.0
2024-10-11 10:20:00,639.48,639.5,638.23,638.88,5834.0,634.7039,634.7238,633.4633,634.1084,5834.0
2024-10-11 10:30:00,638.3,638.79,637.03,637.03,3400.0,633.5327,634.0191,632.2722,632.2722,3400.0
2024-10-11 10:40:00,637.14,638.05,636.91,637.31,3083.0,632.3814,633.2846,632.1531,632.5501,3083.0
2024-10-11 10:50:00,637.25,638.7,636.77,637.38,5765.0,632.4906,633.9297,632.0142,632.6196,5765.0
2024-10-11 11:00:00,637.82,638.74,636.66,638.74,1671.0,633.0563,633.9694,631.905,633.9694,1671.0
2024-10-11 11:10:00,636.8,637.72,636.8,637.72,1211.0,632.0439,632.9571,632.0439,632.9571,1211.0
2024-10-11 11:20:00,637.51,637.67,637.51,637.67,1400.0,632.7486,632.9074,632.7486,632.9074,1400.0
2024-10-11 11:30:00,637.5,640.0,636.89,639.91,5871.0,632.7387,635.22,632.1333,635.1307,5871.0
2024-10-11 11:40:00,639.91,639.91,638.18,638.19,6805.0,635.1307,635.1307,633.4136,633.4236,6805.0
2024-10-11 11:50:00,638.3,638.3,637.74,637.81,1586.0,633.5327,633.5327,632.9769,633.0464,1586.0
2024-10-11 12:00:00,637.74,638.29,637.35,637.36,3860.0,632.9769,633.5228,632.5898,632.5998,3860.0
2024-10-11 12:10:00,637.36,638.25,636.8,637.46,4409.0,632.5998,633.4831,632.0439,632.699,4409.0
2024-10-11 12:20:00,637.16,637.66,636.56,636.62,5405.0,632.4012,632.8975,631.8057,631.8653,5405.0
2024-10-11 12:30:00,636.94,637.28,636.19,637.03,1600.0,632.1829,632.5204,631.4385,632.2722,1600.0
2024-10-11 12:40:00,636.6,636.89,636.06,636.68,904.0,631.8454,632.1333,631.3095,631.9248,904.0
2024-10-11 12:50:00,636.25,636.84,635.99,636.29,1435.0,631.498,632.0836,631.24,631.5377,1435.0
2024-10-11 13:00:00,636.55,636.86,636.49,636.86,1735.0,631.7958,632.1035,631.7363,632.1035,1735.0
2024-10-11 13:10:00,636.22,636.79,635.77,636.64,2951.0,631.4683,632.034,631.0216,631.8851,2951.0
2024-10-11 13:20:00,636.89,637.1,636.89,637.01,1608.0,632.1333,632.3417,632.1333,632.2524,1608.0
2024-10-11 13:30:00,637.36,637.88,636.97,637.27,3550.0,632.5998,633.1159,632.2127,632.5104,3550.0
2024-10-11 13:40:00,637.27,637.89,637.23,637.53,4838.0,632.5104,633.1258,632.4707,632.7685,4838.0
2024-10-11 13:50:00,636.93,637.33,636.45,636.45,1200.0,632.173,632.57,631.6966,631.6966,1200.0
2024-10-11 14:00:00,637.09,637.3,636.71,637.2,1905.0,632.3318,632.5402,631.9546,632.4409,1905.0
2024-10-11 14:10:00,637.2,637.5,636.58,636.58,1543.0,632.4409,632.7387,631.8256,631.8256,1543.0
2024-10-11 14:20:00,636.67,636.67,636.15,636.22,700.0,631.9149,631.9149,631.3988,631.4683,700.0
2024-10-11 14:30:00,636.18,636.46,635.28,635.31,5546.0,631.4286,631.7065,630.5353,630.5651,5546.0
2024-10-11 14:40:00,635.78,636.02,635.72,635.87,1562.0,631.0316,631.2698,630.972,631.1209,1562.0
2024-10-11 14:50:00,635.87,636.4,635.86,635.95,2385.0,631.1209,631.6469,631.111,631.2003,2385.0
2024-10-11 15:00:00,635.92,637.96,635.92,637.96,7068.0,631.1705,633.1953,631.1705,633.1953,7068.0
2024-10-11 15:10:00,637.37,637.88,637.24,637.48,6685.0,632.6097,633.1159,632.4807,632.7189,6685.0
2024-10-11 15:20:00,637.64,637.89,637.11,637.2,2846.0,632.8777,633.1258,632.3516,632.4409,2846.0
2024-10-11 15:30:00,637.26,638.67,637.26,638.53,7485.0,632.5005,633.9,632.5005,633.761,7485.0
2024-10-11 15:40:00,638.9,638.9,637.04,637.88,9828.0,634.1283,634.1283,632.2821,633.1159,9828.0
2024-10-11 15:50:00,637.69,638.0,636.73,637.46,39577.0,632.9273,633.235,631.9745,632.699,39577.0
2024-10-14 09:30:00,637.0,639.42,636.4,638.64,6805.0,632.2424,634.6444,631.6469,633.8702,6805.0
2024-10-14 09:40:00,637.8,641.37,637.8,641.37,1191.0,633.0365,636.5798,633.0365,636.5798,1191.0
2024-10-14 09:50:00,640.61,640.61,638.42,639.55,841.0,635.8255,635.8255,633.6518,634.7734,841.0
2024-10-14 10:00:00,639.43,640.31,639.42,640.09,1650.0,634.6543,635.5277,634.6444,635.3094,1650.0
2024-10-14 10:10:00,640.71,641.01,639.72,639.72,1364.0,635.9247,636.2225,634.9421,634.9421,1364.0
2024-10-14 10:20:00,639.74,641.56,639.74,640.54,2087.0,634.962,636.7684,634.962,635.756,2087.0
2024-10-14 10:30:00,641.44,642.65,641.44,642.65,990.0,636.6493,637.8502,636.6493,637.8502,990.0
2024-10-14 10:40:00,642.02,642.77,642.02,642.08,1550.0,637.225,637.9693,637.225,637.2845,1550.0
2024-10-14 10:50:00,642.17,642.84,641.78,642.36,2834.0,637.3738,638.0388,636.9867,637.5624,2834.0
2024-10-14 11:00:00,642.46,644.98,642.04,644.98,3652.0,637.6617,640.1628,637.2448,640.1628,3652.0
2024-10-14 11:10:00,645.01,645.9,644.75,645.53,5874.0,640.1926,641.076,639.9346,640.7087,5874.0
2024-10-14 11:20:00,645.79,645.79,643.32,644.18,3821.0,640.9668,640.9668,638.5152,639.3688,3821.0
2024-10-14 11:30:00,643.81,644.91,643.78,644.75,1095.0,639.0016,640.0934,638.9718,639.9346,1095.0
2024-10-14 11:40:00,645.22,645.23,642.96,642.96,8969.0,640.4011,640.411,638.1579,638.1579,8969.0
2024-10-14 11:50:00,643.03,643.14,642.75,642.75,2353.0,638.2274,638.3366,637.9495,637.9495,2353.0
2024-10-14 12:00:00,643.0,643.67,642.9,643.66,2100.0,638.1976,638.8626,638.0984,638.8527,2100.0
2024-10-14 12:10:00,644.01,644.35,643.81,643.98,3815.0,639.2001,639.5375,639.0016,639.1703,3815.0
2024-10-14 12:20:00,644.02,644.47,643.67,643.67,3924.0,639.21,639.6567,638.8626,638.8626,3924.0
2024-10-14 12:30:00,643.76,644.18,643.6,643.79,3830.0,638.952,639.3688,638.7932,638.9817,3830.0
2024-10-14 12:40:00,643.67,643.68,643.58,643.58,1042.0,638.8626,638.8726,638.7733,638.7733,1042.0
2024-10-14 12:50:00,643.99,644.36,643.99,644.36,828.0,639.1802,639.5475,639.1802,639.5475,828.0
2024-10-14 13:00:00,644.34,644.76,644.34,644.48,614.0,639.5276,639.9445,639.5276,639.6666,614.0
2024-10-14 13:10:00,644.59,644.97,644.38,644.39,1326.0,639.7758,640.1529,639.5673,639.5772,1326.0
2024-10-14 13:20:00,644.91,645.32,644.8,645.05,1300.0,640.0934,640.5003,639.9842,640.2323,1300.0
2024-10-14 13:30:00,644.65,644.91,644.37,644.77,2075.0,639.8353,640.0934,639.5574,639.9544,2075.0
2024-10-14 13:40:00,645.49,645.55,644.45,644.45,1972.0,640.669,640.7286,639.6368,639.6368,1972.0
2024-10-14 13:50:00,644.1,644.91,643.13,643.13,21798.0,639.2894,640.0934,638.3267,638.3267,21798.0
2024-10-14 14:00:00,643.11,644.69,643.11,644.69,3234.0,638.3068,639.875,638.3068,639.875,3234.0
2024-10-14 14:10:00,645.0,645.28,644.69,644.77,2540.0,640.1827,640.4606,639.875,639.9544,2540.0
2024-10-14 14:20:00,645.03,645.59,644.79,645.59,2248.0,640.2125,640.7683,639.9743,640.7683,2248.0
2024-10-14 14:30:00,645.5,645.6,645.02,645.4,2743.0,640.679,640.7782,640.2025,640.5797,2743.0
2024-10-14 14:40:00,645.3,645.65,644.58,644.59,1965.0,640.4805,640.8278,639.7658,639.7758,1965.0
2024-10-14 14:50:00,644.74,645.24,644.56,644.59,4675.0,639.9246,640.4209,639.746,639.7758,4675.0
2024-10-14 15:00:00,644.36,644.58,644.28,644.5,6747.0,639.5475,639.7658,639.4681,639.6864,6747.0
2024-10-14 15:10:00,644.49,645.33,644.48,645.33,1770.0,639.6765,640.5102,639.6666,640.5102,1770.0
2024-10-14 15:20:00,645.14,645.37,644.74,644.74,3413.0,640.3216,640.5499,639.9246,639.9246,3413.0
2024-10-14 15:30:00,644.65,644.85,644.54,644.69,4299.0,639.8353,640.0338,639.7261,639.875,4299.0
2024-10-14 15:40:00,644.9,645.32,644.46,645.32,9005.0,640.0834,640.5003,639.6467,640.5003,9005.0
2024-10-14 15:50:00,645.11,645.18,643.46,643.67,45416.0,640.2919,640.3613,638.6542,638.8626,45416.0
2024-10-15 09:30:00,643.63,646.6,643.36,644.87,6105.0,638.8229,641.7707,638.5549,640.0537,6105.0
2024-10-15 09:40:00,644.94,645.89,644.33,644.51,3226.0,640.1231,641.066,639.5177,639.6964,3226.0
2024-10-15 09:50:00,644.88,644.88,641.65,642.57,8167.0,640.0636,640.0636,636.8577,637.7708,8167.0
2024-10-15 10:00:00,642.79,644.3,641.98,644.3,7207.0,637.9892,639.4879,637.1852,639.4879,7207.0
2024-10-15 10:10:00,644.66,646.46,644.07,645.92,11206.0,639.8452,641.6318,639.2596,641.0958,11206.0
2024-10-15 10:20:00,645.91,645.97,644.36,644.74,4360.0,641.0859,641.1454,639.5475,639.9246,4360.0
2024-10-15 10:30:00,644.47,644.47,642.04,642.11,3734.0,639.6567,639.6567,637.2448,637.3143,3734.0
2024-10-15 10:40:00,642.83,644.41,641.65,644.41,4253.0,638.0289,639.5971,636.8577,639.5971,4253.0
2024-10-15 10:50:00,644.68,644.89,643.85,644.27,1906.0,639.8651,640.0735,639.0413,639.4581,1906.0
2024-10-15 11:00:00,643.63,644.57,643.31,643.31,1173.0,638.8229,639.7559,638.5053,638.5053,1173.0
2024-10-15 11:10:00,643.26,643.42,642.25,642.89,2054.0,638.4557,638.6145,637.4532,638.0885,2054.0
2024-10-15 11:20:00,642.98,643.56,642.74,643.14,1541.0,638.1778,638.7534,637.9396,638.3366,1541.0
2024-10-15 11:30:00,642.43,643.08,642.1,642.11,2221.0,637.6319,638.277,637.3044,637.3143,2221.0
2024-10-15 11:40:00,642.48,642.78,641.92,642.27,5937.0,637.6815,637.9793,637.1257,637.4731,5937.0
2024-10-15 11:50:00,642.26,642.76,642.03,642.31,9353.0,637.4632,637.9594,637.2349,637.5128,9353.0
2024-10-15 12:00:00,641.8,643.08,641.49,642.89,20638.0,637.0066,638.277,636.6989,638.0885,20638.0
2024-10-15 12:10:00,643.08,643.08,642.35,642.5,4128.0,638.277,638.277,637.5525,637.7014,4128.0
2024-10-15 12:20:00,642.5,642.64,642.4,642.64,4270.0,637.7014,637.8403,637.6021,637.8403,4270.0
2024-10-15 12:30:00,642.44,643.44,642.3,643.44,15193.0,637.6418,638.6343,637.5029,638.6343,15193.0
2024-10-15 12:40:00,643.44,643.92,643.23,643.84,35500.0,638.6343,639.1108,638.4259,639.0314,35500.0
2024-10-15 12:50:00,643.58,644.27,643.26,644.27,5345.0,638.7733,639.4581,638.4557,639.4581,5345.0
2024-10-15 13:00:00,644.82,645.56,644.49,645.13,3642.0,640.004,640.7385,639.6765,640.3117,3642.0
2024-10-15 13:10:00,644.67,644.85,643.82,644.45,3945.0,639.8552,640.0338,639.0115,639.6368,3945.0
2024-10-15 13:20:00,644.71,644.98,644.28,644.34,4434.0,639.8949,640.1628,639.4681,639.5276,4434.0
2024-10-15 13:30:00,644.6,644.75,644.04,644.39,5778.0,639.7857,639.9346,639.2299,639.5772,5778.0
2024-10-15 13:40:00,644.26,644.43,644.17,644.17,400.0,639.4482,639.617,639.3589,639.3589,400.0
2024-10-15 13:50:00,644.22,644.22,642.97,643.07,2451.0,639.4085,639.4085,638.1679,638.2671,2451.0
2024-10-15 14:00:00,643.07,643.52,643.01,643.51,2054.0,638.2671,638.7137,638.2076,638.7038,2054.0
2024-10-15 14:10:00,643.38,643.96,643.01,643.86,8005.0,638.5748,639.1505,638.2076,639.0512,8005.0
2024-10-15 14:20:00,643.63,643.63,641.99,642.09,10022.0,638.8229,638.8229,637.1952,637.2944,10022.0
2024-10-15 14:30:00,642.12,642.34,641.2,641.33,1493.0,637.3242,637.5426,636.4111,636.5401,1493.0
2024-10-15 14:40:00,641.8,641.99,641.24,641.63,1405.0,637.0066,637.1952,636.4508,636.8379,1405.0
2024-10-15 14:50:00,641.26,641.86,641.09,641.5,3498.0,636.4706,637.0661,636.3019,636.7088,3498.0
2024-10-15 15:00:00,641.32,641.32,640.24,640.76,5642.0,636.5302,636.5302,635.4582,635.9744,5642.0
2024-10-15 15:10:00,640.76,641.78,640.43,641.78,5383.0,635.9744,636.9867,635.6468,636.9867,5383.0
2024-10-15 15:20:00,641.78,641.99,640.0,640.0,6444.0,636.9867,637.1952,635.22,635.22,6444.0
2024-10-15 15:30:00,639.9,640.19,638.98,639.44,7423.0,635.1208,635.4086,634.2077,634.6642,7423.0
2024-10-15 15:40:00,639.46,640.32,638.66,639.45,7520.0,634.6841,635.5376,633.89,634.6741,7520.0
2024-10-15 15:50:00,639.49,640.06,637.66,638.03,30545.0,634.7138,635.2796,632.8975,633.2648,30545.0
2024-10-16 09:30:00,637.89,642.59,637.89,638.86,14574.0,633.1258,637.7907,633.1258,634.0886,14574.0
2024-10-16 09:40:00,639.1,641.14,638.86,640.9,3574.0,634.3268,636.3515,634.0886,636.1133,3574.0
2024-10-16 09:50:00,640.16,641.45,638.94,640.88,2044.0,635.3788,636.6592,634.168,636.0935,2044.0
2024-10-16 10:00:00,640.04,642.0,639.83,641.74,5269.0,635.2597,637.2051,635.0513,636.947,5269.0
2024-10-16 10:10:00,641.42,641.98,639.34,639.34,7210.0,636.6294,637.1852,634.565,634.565,7210.0
2024-10-16 10:20:00,638.82,640.18,638.38,639.69,10814.0,634.0489,635.3987,633.6121,634.9124,10814.0
2024-10-16 10:30:00,639.27,641.42,639.27,640.16,6306.0,634.4955,636.6294,634.4955,635.3788,6306.0
2024-10-16 10:40:00,639.46,639.85,638.56,639.57,2558.0,634.6841,635.0712,633.7908,634.7932,2558.0
2024-10-16 10:50:00,639.45,640.35,639.27,640.27,3270.0,634.6741,635.5674,634.4955,635.488,3270.0
2024-10-16 11:00:00,640.27,640.27,637.39,637.89,4180.0,635.488,635.488,632.6295,633.1258,4180.0
2024-10-16 11:10:00,637.89,638.98,637.56,638.42,3763.0,633.1258,634.2077,632.7983,633.6518,3763.0
2024-10-16 11:20:00,638.26,639.25,638.26,639.18,5250.0,633.493,634.4756,633.493,634.4062,5250.0
2024-10-16 11:30:00,639.22,639.75,639.1,639.18,6534.0,634.4459,634.9719,634.3268,634.4062,6534.0
2024-10-16 11:40:00,639.18,639.18,637.73,638.1,3248.0,634.4062,634.4062,632.967,633.3342,3248.0
2024-10-16 11:50:00,638.29,638.83,637.65,638.49,2669.0,633.5228,634.0588,632.8876,633.7213,2669.0
2024-10-16 12:00:00,638.78,640.65,638.78,640.56,1993.0,634.0091,635.8652,634.0091,635.7759,1993.0
2024-10-16 12:10:00,640.96,641.49,640.57,641.15,1519.0,636.1729,636.6989,635.7858,636.3614,1519.0
2024-10-16 12:20:00,641.17,641.17,640.05,640.51,44328.0,636.3813,636.3813,635.2697,635.7262,44328.0
2024-10-16 12:30:00,640.0,640.22,639.91,640.22,438.0,635.22,635.4384,635.1307,635.4384,438.0
2024-10-16 12:40:00,640.53,640.53,639.77,639.77,1200.0,635.7461,635.7461,634.9918,634.9918,1200.0
2024-10-16 12:50:00,640.16,640.16,639.5,639.5,1405.0,635.3788,635.3788,634.7238,634.7238,1405.0
2024-10-16 13:00:00,639.68,639.74,638.83,638.83,4594.0,634.9024,634.962,634.0588,634.0588,4594.0
2024-10-16 13:10:00,638.83,638.96,638.4,638.4,1936.0,634.0588,634.1878,633.632,633.632,1936.0
2024-10-16 13:20:00,638.74,639.26,638.41,639.26,3788.0,633.9694,634.4856,633.6419,634.4856,3788.0
2024-10-16 13:30:00,638.43,638.43,637.59,637.63,1778.0,633.6618,633.6618,632.828,632.8677,1778.0
2024-10-16 13:40:00,637.82,639.07,637.76,639.07,1392.0,633.0563,634.297,632.9968,634.297,1392.0
2024-10-16 13:50:00,638.76,638.77,638.44,638.48,559.0,633.9893,633.9992,633.6717,633.7114,559.0
2024-10-16 14:00:00,638.91,639.27,638.75,639.23,2377.0,634.1382,634.4955,633.9794,634.4558,2377.0
2024-10-16 14:10:00,639.18,639.52,639.03,639.18,1094.0,634.4062,634.7436,634.2573,634.4062,1094.0
2024-10-16 14:20:00,639.52,640.29,639.11,639.44,2789.0,634.7436,635.5079,634.3367,634.6642,2789.0
2024-10-16 14:30:00,639.08,639.08,638.73,638.73,1537.0,634.3069,634.3069,633.9595,633.9595,1537.0
2024-10-16 14:40:00,638.23,639.09,638.23,639.09,3003.0,633.4633,634.3168,633.4633,634.3168,3003.0
2024-10-16 14:50:00,638.86,638.86,637.83,638.12,1967.0,634.0886,634.0886,633.0662,633.3541,1967.0
2024-10-16 15:00:00,638.16,638.16,637.53,637.84,2235.0,633.3938,633.3938,632.7685,633.0762,2235.0
2024-10-16 15:10:00,637.88,638.49,637.88,638.49,2322.0,633.1159,633.7213,633.1159,633.7213,2322.0
2024-10-16 15:20:00,638.31,638.31,637.17,637.5,6916.0,633.5427,633.5427,632.4112,632.7387,6916.0
2024-10-16 15:30:00,637.33,638.01,637.28,637.86,4932.0,632.57,633.2449,632.5204,633.096,4932.0
2024-10-16 15:40:00,637.87,637.96,636.82,637.61,7856.0,633.1059,633.1953,632.0638,632.8479,7856.0
2024-10-16 15:50:00,637.68,637.96,637.08,637.48,34994.0,632.9174,633.1953,632.3218,632.7189,34994.0
2024-10-17 09:30:00,640.61,640.61,635.81,639.0,8450.0,635.8255,635.8255,631.0613,634.2275,8450.0
2024-10-17 09:40:00,639.0,639.75,635.67,635.68,10128.0,634.2275,634.9719,630.9224,630.9323,10128.0
2024-10-17 09:50:00,636.97,637.87,636.31,637.48,6966.0,632.2127,633.1059,631.5576,632.7189,6966.0
2024-10-17 10:00:00,637.62,638.17,635.57,636.37,3903.0,632.8578,633.4037,630.8231,631.6171,3903.0
2024-10-17 10:10:00,636.49,636.9,635.12,635.47,7063.0,631.7363,632.1432,630.3765,630.7239,7063.0
2024-10-17 10:20:00,635.12,635.94,633.5,634.21,15054.0,630.3765,631.1904,628.7686,629.4733,15054.0
2024-10-17 10:30:00,634.25,635.61,633.69,635.26,5135.0,629.513,630.8628,628.9572,630.5154,5135.0
2024-10-17 10:40:00,635.2,635.72,634.97,635.72,1638.0,630.4559,630.972,630.2276,630.972,1638.0
2024-10-17 10:50:00,637.1,637.1,635.95,636.13,3196.0,632.3417,632.3417,631.2003,631.3789,3196.0
2024-10-17 11:00:00,636.24,636.24,634.48,635.15,20371.0,631.4881,631.4881,629.7413,630.4063,20371.0
2024-10-17 11:10:00,635.83,637.38,635.83,637.17,2767.0,631.0812,632.6196,631.0812,632.4112,2767.0
2024-10-17 11:20:00,636.59,637.23,636.17,637.08,11030.0,631.8355,632.4707,631.4186,632.3218,11030.0
2024-10-17 11:30:00,637.13,637.19,635.99,636.07,3248.0,632.3715,632.431,631.24,631.3194,3248.0
2024-10-17 11:40:00,636.06,636.28,635.61,635.64,6127.0,631.3095,631.5278,630.8628,630.8926,6127.0
2024-10-17 11:50:00,635.74,637.44,635.74,637.31,3200.0,630.9919,632.6792,630.9919,632.5501,3200.0
2024-10-17 12:00:00,637.25,638.76,637.01,638.55,6333.0,632.4906,633.9893,632.2524,633.7809,6333.0
2024-10-17 12:10:00,639.0,640.19,638.22,639.71,6783.0,634.2275,635.4086,633.4533,634.9322,6783.0
2024-10-17 12:20:00,639.73,639.85,638.9,639.42,6888.0,634.9521,635.0712,634.1283,634.6444,6888.0
2024-10-17 12:30:00,639.47,640.97,639.47,640.74,1239.0,634.694,636.1828,634.694,635.9545,1239.0
2024-10-17 12:40:00,640.2,640.76,635.34,640.76,6965.0,635.4185,635.9744,630.5948,635.9744,6965.0
2024-10-17 12:50:00,640.94,641.49,640.89,640.89,1222.0,636.153,636.6989,636.1034,636.1034,1222.0
2024-10-17 13:00:00,640.93,640.94,640.34,640.34,1188.0,636.1431,636.153,635.5575,635.5575,1188.0
2024-10-17 13:10:00,640.91,641.17,640.78,640.9,3725.0,636.1232,636.3813,635.9942,636.1133,3725.0
2024-10-17 13:20:00,640.9,640.9,640.12,640.64,6809.0,636.1133,636.1133,635.3391,635.8553,6809.0
2024-10-17 13:30:00,640.52,640.52,640.08,640.31,400.0,635.7362,635.7362,635.2994,635.5277,400.0
2024-10-17 13:40:00,640.79,640.82,640.43,640.73,3955.0,636.0041,636.0339,635.6468,635.9446,3955.0
2024-10-17 13:50:00,640.35,640.35,639.97,639.98,5030.0,635.5674,635.5674,635.1903,635.2002,5030.0
2024-10-17 14:00:00,639.85,640.03,638.96,638.96,2521.0,635.0712,635.2498,634.1878,634.1878,2521.0
2024-10-17 14:10:00,638.45,639.45,638.45,638.87,3357.0,633.6816,634.6741,633.6816,634.0985,3357.0
2024-10-17 14:20:00,639.04,639.34,638.77,638.77,1142.0,634.2672,634.565,633.9992,633.9992,1142.0
2024-10-17 14:30:00,639.02,639.17,638.78,639.01,1543.0,634.2474,634.3962,634.0091,634.2374,1543.0
2024-10-17 14:40:00,638.68,639.22,638.49,639.22,2033.0,633.9099,634.4459,633.7213,634.4459,2033.0
2024-10-17 14:50:00,639.25,639.36,638.76,638.99,1511.0,634.4756,634.5848,633.9893,634.2176,1511.0
2024-10-17 15:00:00,639.07,639.26,638.96,639.26,1668.0,634.297,634.4856,634.1878,634.4856,1668.0
2024-10-17 15:10:00,639.55,639.77,639.24,639.25,1108.0,634.7734,634.9918,634.4657,634.4756,1108.0
2024-10-17 15:20:00,639.23,639.23,638.67,638.97,2165.0,634.4558,634.4558,633.9,634.1977,2165.0
2024-10-17 15:30:00,638.49,638.49,638.0,638.0,1457.0,633.7213,633.7213,633.235,633.235,1457.0
2024-10-17 15:40:00,638.04,638.72,637.99,638.47,4420.0,633.2747,633.9496,633.225,633.7015,4420.0
2024-10-17 15:50:00,638.14,640.09,638.14,639.9,20828.0,633.3739,635.3094,633.3739,635.1208,20828.0
2024-10-18 09:30:00,639.0,639.5,634.67,638.16,73843.0,634.2275,634.7238,629.9298,633.3938,73843.0
2024-10-18 09:40:00,637.87,639.53,637.86,639.53,500.0,633.1059,634.7535,633.096,634.7535,500.0
2024-10-18 09:50:00,637.98,637.98,636.83,637.24,4852.0,633.2151,633.2151,632.0737,632.4807,4852.0
2024-10-18 10:00:00,637.23,637.23,634.69,636.12,2544.0,632.4707,632.4707,629.9497,631.369,2544.0
2024-10-18 10:10:00,636.43,636.44,634.45,635.63,2198.0,631.6767,631.6866,629.7115,630.8827,2198.0
2024-10-18 10:20:00,635.0,636.13,634.19,635.37,16888.0,630.2574,631.3789,629.4534,630.6246,16888.0
2024-10-18 10:30:00,634.97,636.26,634.83,636.03,1933.0,630.2276,631.508,630.0887,631.2797,1933.0
2024-10-18 10:40:00,636.0,636.87,636.0,636.45,826.0,631.2499,632.1134,631.2499,631.6966,826.0
2024-10-18 10:50:00,636.41,637.83,636.4,637.35,1342.0,631.6568,633.0662,631.6469,632.5898,1342.0
2024-10-18 11:00:00,637.41,637.46,637.34,637.46,500.0,632.6494,632.699,632.5799,632.699,500.0
2024-10-18 11:10:00,637.93,638.51,637.57,638.09,3996.0,633.1655,633.7412,632.8082,633.3243,3996.0
2024-10-18 11:20:00,638.03,638.03,637.72,637.85,501.0,633.2648,633.2648,632.9571,633.0861,501.0
2024-10-18 11:30:00,638.05,638.17,637.87,638.05,735.0,633.2846,633.4037,633.1059,633.2846,735.0
2024-10-18 11:40:00,638.05,638.05,637.14,637.14,13066.0,633.2846,633.2846,632.3814,632.3814,13066.0
2024-10-18 11:50:00,637.14,637.55,636.99,637.0,792.0,632.3814,632.7883,632.2325,632.2424,792.0
2024-10-18 12:00:00,637.59,638.41,637.59,638.03,3479.0,632.828,633.6419,632.828,633.2648,3479.0
2024-10-18 12:10:00,637.99,638.65,637.45,638.51,3040.0,633.225,633.8801,632.6891,633.7412,3040.0
2024-10-18 12:20:00,638.63,638.69,638.63,638.69,215.0,633.8603,633.9198,633.8603,633.9198,215.0
2024-10-18 12:30:00,638.31,638.42,638.06,638.42,1390.0,633.5427,633.6518,633.2945,633.6518,1390.0
2024-10-18 12:40:00,638.42,638.71,638.41,638.45,786.0,633.6518,633.9397,633.6419,633.6816,786.0
2024-10-18 12:50:00,638.45,638.83,638.34,638.57,6495.0,633.6816,634.0588,633.5724,633.8007,6495.0
2024-10-18 13:00:00,638.63,638.63,638.14,638.23,620.0,633.8603,633.8603,633.3739,633.4633,620.0
2024-10-18 13:10:00,638.24,638.8,637.81,637.81,1401.0,633.4732,634.029,633.0464,633.0464,1401.0
2024-10-18 13:20:00,638.0,638.0,637.68,637.76,10602.0,633.235,633.235,632.9174,632.9968,10602.0
2024-10-18 13:30:00,637.58,638.09,637.56,637.86,1016.0,632.8181,633.3243,632.7983,633.096,1016.0
2024-10-18 13:40:00,637.56,637.56,637.52,637.52,200.0,632.7983,632.7983,632.7586,632.7586,200.0
2024-10-18 13:50:00,637.14,637.14,636.3,636.92,10015.0,632.3814,632.3814,631.5477,632.163,10015.0
2024-10-18 14:00:00,636.69,637.19,636.23,636.62,1548.0,631.9348,632.431,631.4782,631.8653,1548.0
2024-10-18 14:10:00,637.42,637.57,637.22,637.56,1406.0,632.6593,632.8082,632.4608,632.7983,1406.0
2024-10-18 14:20:00,637.51,637.77,636.95,636.96,3716.0,632.7486,633.0067,632.1928,632.2027,3716.0
2024-10-18 14:30:00,637.46,637.46,636.26,636.26,8097.0,632.699,632.699,631.508,631.508,8097.0
2024-10-18 14:40:00,636.61,637.28,636.31,637.01,2261.0,631.8554,632.5204,631.5576,632.2524,2261.0
2024-10-18 14:50:00,636.9,636.9,636.36,636.64,1483.0,632.1432,632.1432,631.6072,631.8851,1483.0
2024-10-18 15:00:00,636.61,636.92,636.14,636.78,14165.0,631.8554,632.163,631.3889,632.0241,14165.0
2024-10-18 15:10:00,636.75,637.77,636.49,637.77,11273.0,631.9943,633.0067,631.7363,633.0067,11273.0
2024-10-18 15:20:00,637.7,637.77,637.13,637.55,2832.0,632.9372,633.0067,632.3715,632.7883,2832.0
2024-10-18 15:30:00,637.77,638.62,637.47,638.62,22165.0,633.0067,633.8503,632.7089,633.8503,22165.0
2024-10-18 15:40:00,638.81,639.06,638.3,638.6,17761.0,634.0389,634.2871,633.5327,633.8305,17761.0
2024-10-18 15:50:00,638.8,640.96,638.63,640.35,27080.0,634.029,636.1729,633.8603,635.5674,27080.0
2024-10-21 09:30:00,640.09,641.17,639.99,640.52,10833.0,635.3094,636.3813,635.2101,635.7362,10833.0
2024-10-21 09:40:00,641.17,642.34,640.93,641.47,1535.0,636.3813,637.5426,636.1431,636.6791,1535.0
2024-10-21 09:50:00,642.19,642.7,640.34,640.41,1120.0,637.3937,637.8999,635.5575,635.627,1120.0
2024-10-21 10:00:00,640.41,640.41,640.41,640.41,0.0,635.627,635.627,635.627,635.627,0.0
2024-10-21 10:10:00,640.29,640.51,639.5,639.5,11497.0,635.5079,635.7262,634.7238,634.7238,11497.0
2024-10-21 10:20:00,639.63,639.63,639.1,639.16,8904.0,634.8528,634.8528,634.3268,634.3863,8904.0
2024-10-21 10:30:00,639.05,639.61,638.2,639.61,3426.0,634.2771,634.833,633.4335,634.833,3426.0
2024-10-21 10:40:00,639.73,639.79,639.24,639.5,5755.0,634.9521,635.0116,634.4657,634.7238,5755.0
2024-10-21 10:50:00,639.09,639.85,639.08,639.5,2061.0,634.3168,635.0712,634.3069,634.7238,2061.0
2024-10-21 11:00:00,639.5,639.5,638.04,638.04,13666.0,634.7238,634.7238,633.2747,633.2747,13666.0
2024-10-21 11:10:00,637.72,638.4,637.71,637.99,1343.0,632.9571,633.632,632.9471,633.225,1343.0
2024-10-21 11:20:00,637.73,638.71,637.3,638.66,5250.0,632.967,633.9397,632.5402,633.89,5250.0
2024-10-21 11:30:00,638.59,638.96,638.48,638.95,1968.0,633.8206,634.1878,633.7114,634.1779,1968.0
2024-10-21 11:40:00,638.97,639.36,638.97,639.36,400.0,634.1977,634.5848,634.1977,634.5848,400.0
2024-10-21 11:50:00,640.35,641.15,640.34,641.12,1040.0,635.5674,636.3614,635.5575,636.3317,1040.0
2024-10-21 12:00:00,641.12,641.12,639.94,639.99,1060.0,636.3317,636.3317,635.1605,635.2101,1060.0
2024-10-21 12:10:00,639.7,639.7,639.23,639.23,200.0,634.9223,634.9223,634.4558,634.4558,200.0
2024-10-21 12:20:00,638.66,639.21,638.66,639.21,300.0,633.89,634.4359,633.89,634.4359,300.0
2024-10-21 12:30:00,639.21,639.21,639.21,639.21,0.0,634.4359,634.4359,634.4359,634.4359,0.0
2024-10-21 12:40:00,639.13,639.34,638.19,639.17,1610.0,634.3565,634.565,633.4236,634.3962,1610.0
2024-10-21 12:50:00,639.54,640.38,639.31,640.08,1535.0,634.7635,635.5972,634.5352,635.2994,1535.0
2024-10-21 13:00:00,639.6,639.74,639.38,639.74,600.0,634.823,634.962,634.6047,634.962,600.0
2024-10-21 13:10:00,640.4,640.6,639.78,640.34,800.0,635.617,635.8156,635.0017,635.5575,800.0
2024-10-21 13:20:00,640.06,640.28,639.6,639.84,717.0,635.2796,635.4979,634.823,635.0612,717.0
2024-10-21 13:30:00,639.53,639.56,639.31,639.56,978.0,634.7535,634.7833,634.5352,634.7833,978.0
2024-10-21 13:40:00,639.56,640.42,639.56,639.63,1013.0,634.7833,635.6369,634.7833,634.8528,1013.0
2024-10-21 13:50:00,639.67,640.27,639.67,640.16,931.0,634.8925,635.488,634.8925,635.3788,931.0
2024-10-21 14:00:00,640.25,640.25,639.22,639.22,1363.0,635.4682,635.4682,634.4459,634.4459,1363.0
2024-10-21 14:10:00,638.97,639.05,638.44,638.64,819.0,634.1977,634.2771,633.6717,633.8702,819.0
2024-10-21 14:20:00,638.92,638.92,638.34,638.35,842.0,634.1481,634.1481,633.5724,633.5824,842.0
2024-10-21 14:30:00,638.3,638.46,638.13,638.46,2445.0,633.5327,633.6915,633.364,633.6915,2445.0
2024-10-21 14:40:00,637.91,638.33,637.86,638.15,4107.0,633.1456,633.5625,633.096,633.3839,4107.0
2024-10-21 14:50:00,638.09,638.16,637.89,638.04,2236.0,633.3243,633.3938,633.1258,633.2747,2236.0
2024-10-21 15:00:00,638.3,638.49,638.11,638.27,1106.0,633.5327,633.7213,633.3442,633.503,1106.0
2024-10-21 15:10:00,638.22,639.1,638.22,639.1,1219.0,633.4533,634.3268,633.4533,634.3268,1219.0
2024-10-21 15:20:00,638.91,638.91,638.21,638.22,3127.0,634.1382,634.1382,633.4434,633.4533,3127.0
2024-10-21 15:30:00,638.03,638.3,637.86,637.86,4468.0,633.2648,633.5327,633.096,633.096,4468.0
2024-10-21 15:40:00,637.9,638.18,637.32,638.13,7800.0,633.1357,633.4136,632.5601,633.364,7800.0
2024-10-21 15:50:00,637.78,639.57,637.7,639.25,19747.0,633.0166,634.7932,632.9372,634.4756,19747.0
2024-10-22 09:30:00,636.77,637.0,633.94,634.8,10995.0,632.0142,632.2424,629.2053,630.0589,10995.0
2024-10-22 09:40:00,634.55,634.55,630.38,632.13,14102.0,629.8107,629.8107,625.6719,627.4088,14102.0
2024-10-22 09:50:00,632.24,632.63,631.0,631.28,5834.0,627.518,627.9051,626.2873,626.5652,5834.0
2024-10-22 10:00:00,631.15,631.84,630.72,631.32,26235.0,626.4361,627.121,626.0093,626.6049,26235.0
2024-10-22 10:10:00,631.43,632.4,631.08,631.68,2907.0,626.714,627.6768,626.3667,626.9622,2907.0
2024-10-22 10:20:00,631.71,632.0,630.81,631.34,6229.0,626.992,627.2798,626.0987,626.6247,6229.0
2024-10-22 10:30:00,631.34,631.9,630.7,631.57,12359.0,626.6247,627.1805,625.9895,626.853,12359.0
2024-10-22 10:40:00,631.2,632.85,629.02,632.85,18052.0,626.4858,628.1234,624.322,628.1234,18052.0
2024-10-22 10:50:00,633.01,634.23,632.18,634.23,1000.0,628.2822,629.4931,627.4584,629.4931,1000.0
2024-10-22 11:00:00,634.22,634.8,633.6,633.99,6620.0,629.4832,630.0589,628.8678,629.2549,6620.0
2024-10-22 11:10:00,634.17,635.63,634.17,635.42,6270.0,629.4336,630.8827,629.4336,630.6742,6270.0
2024-10-22 11:20:00,634.88,635.57,634.31,634.43,2270.0,630.1383,630.8231,629.5725,629.6916,2270.0
2024-10-22 11:30:00,634.86,635.09,634.43,634.95,1379.0,630.1184,630.3467,629.6916,630.2078,1379.0
2024-10-22 11:40:00,635.03,635.03,634.18,634.18,421.0,630.2872,630.2872,629.4435,629.4435,421.0
2024-10-22 11:50:00,634.4,634.66,634.05,634.05,1365.0,629.6619,629.9199,629.3145,629.3145,1365.0
2024-10-22 12:00:00,633.49,633.75,632.8,633.32,2181.0,628.7587,629.0167,628.0738,628.5899,2181.0
2024-10-22 12:10:00,632.75,632.75,631.43,632.49,7485.0,628.0242,628.0242,626.714,627.7661,7485.0
2024-10-22 12:20:00,632.28,633.29,632.11,632.94,2512.0,627.5577,628.5602,627.389,628.2128,2512.0
2024-10-22 12:30:00,633.42,633.42,632.83,633.04,1423.0,628.6892,628.6892,628.1036,628.312,1423.0
2024-10-22 12:40:00,632.86,633.21,632.67,632.96,1823.0,628.1334,628.4807,627.9448,628.2326,1823.0
2024-10-22 12:50:00,632.98,632.98,631.73,631.78,3242.0,628.2525,628.2525,627.0118,627.0614,3242.0
2024-10-22 13:00:00,631.52,632.35,631.41,631.5,5946.0,626.8034,627.6272,626.6942,626.7835,5946.0
2024-10-22 13:10:00,631.7,631.77,630.94,630.94,3544.0,626.982,627.0515,626.2277,626.2277,3544.0
2024-10-22 13:20:00,631.25,631.25,630.84,630.84,1600.0,626.5354,626.5354,626.1285,626.1285,1600.0
2024-10-22 13:30:00,631.23,631.54,630.47,631.54,8108.0,626.5155,626.8232,625.7612,626.8232,8108.0
2024-10-22 13:40:00,631.18,632.23,631.04,631.82,8475.0,626.4659,627.5081,626.327,627.1011,8475.0
2024-10-22 13:50:00,631.66,632.05,630.97,631.29,6803.0,626.9423,627.3294,626.2575,626.5751,6803.0
2024-10-22 14:00:00,631.2,632.5,630.8,632.45,13405.0,626.4858,627.7761,626.0887,627.7264,13405.0
2024-10-22 14:10:00,632.45,632.87,632.28,632.42,2550.0,627.7264,628.1433,627.5577,627.6967,2550.0
2024-10-22 14:20:00,632.15,632.82,631.98,632.29,831.0,627.4287,628.0937,627.2599,627.5676,831.0
2024-10-22 14:30:00,631.8,631.94,630.52,631.08,1414.0,627.0813,627.2202,625.8108,626.3667,1414.0
2024-10-22 14:40:00,630.42,630.97,629.93,629.95,2181.0,625.7116,626.2575,625.2252,625.2451,2181.0
2024-10-22 14:50:00,629.91,630.39,629.55,630.2,5355.0,625.2054,625.6818,624.8481,625.4932,5355.0
2024-10-22 15:00:00,630.05,630.82,629.53,630.29,3113.0,625.3444,626.1086,624.8282,625.5826,3113.0
2024-10-22 15:10:00,629.7,631.56,629.7,631.56,4338.0,624.997,626.8431,624.997,626.8431,4338.0
2024-10-22 15:20:00,631.5,632.24,631.06,631.22,1879.0,626.7835,627.518,626.3468,626.5056,1879.0
2024-10-22 15:30:00,631.21,631.97,630.87,631.97,5123.0,626.4957,627.25,626.1582,627.25,5123.0
2024-10-22 15:40:00,631.77,632.4,630.86,630.94,3923.0,627.0515,627.6768,626.1483,626.2277,3923.0
2024-10-22 15:50:00,631.3,631.98,629.08,629.51,33866.0,626.585,627.2599,624.3816,624.8084,33866.0
2024-10-23 09:30:00,627.03,629.1,625.25,627.33,6121.0,622.3469,624.4014,620.5802,622.6447,6121.0
2024-10-23 09:40:00,627.32,631.15,626.4,631.15,2813.0,622.6347,626.4361,621.7216,626.4361,2813.0
2024-10-23 09:50:00,630.79,630.96,629.42,630.08,1305.0,626.0788,626.2476,624.7191,625.3741,1305.0
2024-10-23 10:00:00,630.56,632.03,628.66,631.53,14791.0,625.8505,627.3096,623.9647,626.8133,14791.0
2024-10-23 10:10:00,630.94,631.1,628.3,628.31,14107.0,626.2277,626.3865,623.6074,623.6173,14107.0
2024-10-23 10:20:00,628.39,630.22,628.39,630.22,3318.0,623.6967,625.5131,623.6967,625.5131,3318.0
2024-10-23 10:30:00,630.21,630.41,628.71,628.76,2207.0,625.5032,625.7017,624.0144,624.064,2207.0
2024-10-23 10:40:00,629.13,629.74,628.74,629.53,6032.0,624.4312,625.0367,624.0441,624.8282,6032.0
2024-10-23 10:50:00,628.53,628.53,627.83,627.84,2465.0,623.8357,623.8357,623.1409,623.1509,2465.0
2024-10-23 11:00:00,627.72,628.24,627.08,627.59,3425.0,623.0318,623.5479,622.3965,622.9027,3425.0
2024-10-23 11:10:00,627.4,627.4,626.0,626.39,2824.0,622.7141,622.7141,621.3246,621.7117,2824.0
2024-10-23 11:20:00,626.28,626.65,625.91,626.0,3077.0,621.6025,621.9697,621.2353,621.3246,3077.0
2024-10-23 11:30:00,626.0,627.06,625.62,626.72,15051.0,621.3246,622.3767,620.9474,622.0392,15051.0
2024-10-23 11:40:00,626.73,627.28,626.7,627.27,8565.0,622.0491,622.595,622.0194,622.5851,8565.0
2024-10-23 11:50:00,627.87,628.55,627.86,628.49,4351.0,623.1806,623.8556,623.1707,623.796,4351.0
2024-10-23 12:00:00,628.71,629.69,627.97,629.57,26855.0,624.0144,624.987,623.2799,624.8679,26855.0
2024-10-23 12:10:00,629.89,630.2,629.2,629.46,12090.0,625.1855,625.4932,624.5007,624.7588,12090.0
2024-10-23 12:20:00,629.24,629.46,628.21,628.21,1598.0,624.5404,624.7588,623.5181,623.5181,1598.0
2024-10-23 12:30:00,627.71,629.0,627.64,627.73,7077.0,623.0218,624.3022,622.9524,623.0417,7077.0
2024-10-23 12:40:00,627.75,629.59,627.75,629.58,1941.0,623.0615,624.8878,623.0615,624.8779,1941.0
2024-10-23 12:50:00,629.62,629.62,628.39,629.07,2015.0,624.9176,624.9176,623.6967,624.3717,2015.0
2024-10-23 13:00:00,628.75,629.14,628.12,628.16,1720.0,624.0541,624.4411,623.4288,623.4685,1720.0
2024-10-23 13:10:00,628.41,628.56,627.03,627.44,12911.0,623.7166,623.8655,622.3469,622.7538,12911.0
2024-10-23 13:20:00,627.36,627.53,626.59,627.53,7351.0,622.6744,622.8432,621.9102,622.8432,7351.0
2024-10-23 13:30:00,627.77,627.77,626.98,627.56,1649.0,623.0814,623.0814,622.2973,622.8729,1649.0
2024-10-23 13:40:00,627.45,627.88,627.04,627.58,1331.0,622.7638,623.1906,622.3568,622.8928,1331.0
2024-10-23 13:50:00,628.02,628.07,626.87,626.87,1756.0,623.3295,623.3791,622.1881,622.1881,1756.0
2024-10-23 14:00:00,626.84,626.84,625.36,626.14,1539.0,622.1583,622.1583,620.6894,621.4636,1539.0
2024-10-23 14:10:00,624.92,624.92,624.0,624.0,916.0,620.2527,620.2527,619.3395,619.3395,916.0
2024-10-23 14:20:00,624.37,626.08,624.23,626.08,1992.0,619.7068,621.404,619.5678,621.404,1992.0
2024-10-23 14:30:00,625.79,626.77,625.79,626.57,1974.0,621.1162,622.0888,621.1162,621.8903,1974.0
2024-10-23 14:40:00,626.74,627.33,626.74,627.25,1334.0,622.0591,622.6447,622.0591,622.5653,1334.0
2024-10-23 14:50:00,627.33,628.08,626.78,628.08,3659.0,622.6447,623.3891,622.0988,623.3891,3659.0
2024-10-23 15:00:00,627.8,628.85,627.57,628.85,3500.0,623.1112,624.1533,622.8829,624.1533,3500.0
2024-10-23 15:10:00,629.01,629.96,629.01,629.96,1642.0,624.3121,625.255,624.3121,625.255,1642.0
2024-10-23 15:20:00,630.35,630.59,629.62,629.95,3521.0,625.6421,625.8803,624.9176,625.2451,3521.0
2024-10-23 15:30:00,629.86,630.16,629.39,629.89,4464.0,625.1558,625.4535,624.6893,625.1855,4464.0
2024-10-23 15:40:00,629.78,631.02,629.65,630.25,14554.0,625.0764,626.3071,624.9473,625.5429,14554.0
2024-10-23 15:50:00,630.38,631.28,629.76,629.97,28716.0,625.6719,626.5652,625.0565,625.2649,28716.0
2024-10-24 09:30:00,629.9,629.9,623.86,625.51,10414.0,625.1955,625.1955,619.2006,620.8383,10414.0
2024-10-24 09:40:00,624.67,625.95,623.14,625.41,22161.0,620.0045,621.275,618.486,620.739,22161.0
2024-10-24 09:50:00,624.98,627.94,623.42,627.94,3399.0,620.3122,623.2501,618.7639,623.2501,3399.0
2024-10-24 10:00:00,627.76,628.95,627.24,627.55,1382.0,623.0715,624.2526,622.5553,622.863,1382.0
2024-10-24 10:10:00,628.5,628.51,625.12,626.12,30781.0,623.8059,623.8159,620.4512,621.4437,30781.0
2024-10-24 10:20:00,625.73,627.39,625.0,625.1,19629.0,621.0566,622.7042,620.3321,620.4313,19629.0
2024-10-24 10:30:00,625.28,627.52,625.28,626.76,5796.0,620.61,622.8332,620.61,622.0789,5796.0
2024-10-24 10:40:00,625.51,626.61,625.1,625.11,5043.0,620.8383,621.93,620.4313,620.4412,5043.0
2024-10-24 10:50:00,625.77,625.77,623.89,624.71,2131.0,621.0963,621.0963,619.2304,620.0442,2131.0
2024-10-24 11:00:00,625.31,626.13,624.06,625.02,6879.0,620.6398,621.4536,619.3991,620.3519,6879.0
2024-10-24 11:10:00,625.0,625.91,625.0,625.84,8924.0,620.3321,621.2353,620.3321,621.1658,8924.0
2024-10-24 11:20:00,625.83,626.05,625.0,625.27,2702.0,621.1559,621.3742,620.3321,620.6001,2702.0
2024-10-24 11:30:00,625.22,625.64,624.91,625.08,13351.0,620.5504,620.9673,620.2427,620.4115,13351.0
2024-10-24 11:40:00,625.6,625.6,624.79,624.88,5065.0,620.9276,620.9276,620.1236,620.213,5065.0
2024-10-24 11:50:00,624.94,626.07,624.73,626.07,3321.0,620.2725,621.3941,620.0641,621.3941,3321.0
2024-10-24 12:00:00,625.78,625.84,624.01,624.06,21464.0,621.1062,621.1658,619.3495,619.3991,21464.0
2024-10-24 12:10:00,624.06,624.06,623.02,623.35,1687.0,619.3991,619.3991,618.3669,618.6944,1687.0
2024-10-24 12:20:00,623.14,624.92,623.03,624.92,9704.0,618.486,620.2527,618.3768,620.2527,9704.0
2024-10-24 12:30:00,625.67,626.42,625.67,626.42,400.0,620.9971,621.7415,620.9971,621.7415,400.0
2024-10-24 12:40:00,625.89,625.98,625.56,625.98,500.0,621.2154,621.3047,620.8879,621.3047,500.0
2024-10-24 12:50:00,625.99,626.39,625.99,626.39,900.0,621.3147,621.7117,621.3147,621.7117,900.0
2024-10-24 13:00:00,625.67,626.12,625.1,625.87,3910.0,620.9971,621.4437,620.4313,621.1956,3910.0
2024-10-24 13:10:00,625.59,626.15,625.59,626.08,2954.0,620.9177,621.4735,620.9177,621.404,2954.0
2024-10-24 13:20:00,626.08,626.42,625.3,626.42,3189.0,621.404,621.7415,620.6298,621.7415,3189.0
2024-10-24 13:30:00,625.48,627.16,625.48,626.69,4783.0,620.8085,622.4759,620.8085,622.0094,4783.0
2024-10-24 13:40:00,626.28,627.22,625.64,625.64,4913.0,621.6025,622.5355,620.9673,620.9673,4913.0
2024-10-24 13:50:00,625.75,626.37,623.05,623.97,8244.0,621.0765,621.6918,618.3966,619.3098,8244.0
2024-10-24 14:00:00,623.84,625.13,623.83,624.54,2383.0,619.1807,620.4611,619.1708,619.8755,2383.0
2024-10-24 14:10:00,624.58,625.02,624.3,624.66,7343.0,619.9152,620.3519,619.6373,619.9946,7343.0
2024-10-24 14:20:00,625.0,625.01,624.18,624.41,3970.0,620.3321,620.342,619.5182,619.7465,3970.0
2024-10-24 14:30:00,624.07,624.98,624.07,624.76,2305.0,619.409,620.3122,619.409,620.0939,2305.0
2024-10-24 14:40:00,624.35,624.35,622.7,622.7,2388.0,619.6869,619.6869,618.0492,618.0492,2388.0
2024-10-24 14:50:00,623.01,624.09,623.01,623.96,3247.0,618.3569,619.4289,618.3569,619.2998,3247.0
2024-10-24 15:00:00,623.21,624.02,622.89,623.75,2313.0,618.5554,619.3594,618.2378,619.0914,2313.0
2024-10-24 15:10:00,624.07,624.21,623.54,624.21,3537.0,619.409,619.548,618.883,619.548,3537.0
2024-10-24 15:20:00,624.0,624.92,623.97,624.21,4038.0,619.3395,620.2527,619.3098,619.548,4038.0
2024-10-24 15:30:00,624.01,624.48,623.46,623.95,5460.0,619.3495,619.816,618.8036,619.2899,5460.0
2024-10-24 15:40:00,624.18,625.4,624.15,624.84,6203.0,619.5182,620.7291,619.4884,620.1733,6203.0
2024-10-24 15:50:00,625.24,626.24,623.96,624.11,12431.0,620.5703,621.5628,619.2998,619.4487,12431.0
2024-10-25 09:30:00,629.61,629.61,624.71,625.11,5603.0,624.9076,624.9076,620.0442,620.4412,5603.0
2024-10-25 09:40:00,624.57,626.8,624.57,626.22,11770.0,619.9053,622.1186,619.9053,621.543,11770.0
2024-10-25 09:50:00,626.62,626.8,624.0,624.49,2964.0,621.94,622.1186,619.3395,619.8259,2964.0
2024-10-25 10:00:00,624.82,626.29,624.68,625.68,5022.0,620.1534,621.6124,620.0145,621.007,5022.0
2024-10-25 10:10:00,625.98,626.41,624.65,625.44,4488.0,621.3047,621.7315,619.9847,620.7688,4488.0
2024-10-25 10:20:00,625.45,626.0,625.24,625.52,2034.0,620.7787,621.3246,620.5703,620.8482,2034.0
2024-10-25 10:30:00,625.18,625.4,623.95,624.54,1964.0,620.5107,620.7291,619.2899,619.8755,1964.0
2024-10-25 10:40:00,623.35,624.17,623.35,623.86,5222.0,618.6944,619.5083,618.6944,619.2006,5222.0
2024-10-25 10:50:00,623.86,624.32,622.8,622.8,2335.0,619.2006,619.6571,618.1485,618.1485,2335.0
2024-10-25 11:00:00,624.02,624.17,622.29,622.94,8724.0,619.3594,619.5083,617.6423,618.2875,8724.0
2024-10-25 11:10:00,623.24,623.25,620.34,620.34,2643.0,618.5852,618.5951,615.7069,615.7069,2643.0
2024-10-25 11:20:00,620.16,620.62,619.74,620.33,5520.0,615.5282,615.9848,615.1114,615.6969,5520.0
2024-10-25 11:30:00,620.8,621.45,619.8,620.68,2355.0,616.1634,616.8086,615.1709,616.0443,2355.0
2024-10-25 11:40:00,619.83,621.07,619.2,621.07,2637.0,615.2007,616.4314,614.5754,616.4314,2637.0
2024-10-25 11:50:00,621.29,621.55,620.56,621.16,1311.0,616.6498,616.9078,615.9252,616.5207,1311.0
2024-10-25 12:00:00,620.53,620.54,619.64,619.64,1918.0,615.8955,615.9054,615.0121,615.0121,1918.0
2024-10-25 12:10:00,620.43,620.98,620.25,620.45,1306.0,615.7962,616.3421,615.6175,615.8161,1306.0
2024-10-25 12:20:00,620.39,621.32,619.93,621.32,500.0,615.7565,616.6796,615.2999,616.6796,500.0
2024-10-25 12:30:00,621.45,621.45,620.24,620.24,624.0,616.8086,616.8086,615.6076,615.6076,624.0
2024-10-25 12:40:00,621.24,621.51,620.88,621.23,1160.0,616.6002,616.8681,616.2428,616.5902,1160.0
2024-10-25 12:50:00,621.02,621.52,620.96,621.52,1445.0,616.3818,616.8781,616.3222,616.8781,1445.0
2024-10-25 13:00:00,620.98,621.38,620.78,620.81,1517.0,616.3421,616.7391,616.1436,616.1734,1517.0
2024-10-25 13:10:00,621.48,621.48,619.78,619.78,1213.0,616.8384,616.8384,615.1511,615.1511,1213.0
2024-10-25 13:20:00,619.43,619.98,618.16,619.27,2340.0,614.8037,615.3496,613.5432,614.6449,2340.0
2024-10-25 13:30:00,618.61,619.81,618.42,619.06,1620.0,613.9898,615.1808,613.8012,614.4364,1620.0
2024-10-25 13:40:00,618.42,618.81,616.8,618.73,4487.0,613.8012,614.1883,612.1933,614.1089,4487.0
2024-10-25 13:50:00,618.81,619.42,618.19,618.73,1576.0,614.1883,614.7937,613.5729,614.1089,1576.0
2024-10-25 14:00:00,618.16,618.36,617.4,617.92,2780.0,613.5432,613.7417,612.7888,613.3049,2780.0
2024-10-25 14:10:00,617.45,618.86,617.42,618.85,4095.0,612.8385,614.2379,612.8087,614.228,4095.0
2024-10-25 14:20:00,618.68,620.51,618.51,620.51,2621.0,614.0593,615.8756,613.8905,615.8756,2621.0
2024-10-25 14:30:00,620.0,620.92,620.0,620.92,1448.0,615.3694,616.2825,615.3694,616.2825,1448.0
2024-10-25 14:40:00,620.99,621.32,620.71,621.32,2441.0,616.352,616.6796,616.0741,616.6796,2441.0
2024-10-25 14:50:00,621.33,621.97,620.67,620.99,4348.0,616.6895,617.3247,616.0344,616.352,4348.0
2024-10-25 15:00:00,620.66,621.3,620.24,621.3,9034.0,616.0245,616.6597,615.6076,616.6597,9034.0
2024-10-25 15:10:00,621.19,621.31,620.33,620.58,3149.0,616.5505,616.6696,615.6969,615.9451,3149.0
2024-10-25 15:20:00,620.94,621.33,620.33,621.33,2520.0,616.3024,616.6895,615.6969,616.6895,2520.0
2024-10-25 15:30:00,621.29,621.36,620.85,620.85,3060.0,616.6498,616.7193,616.2131,616.2131,3060.0
2024-10-25 15:40:00,620.85,621.78,620.75,621.76,3704.0,616.2131,617.1361,616.1138,617.1163,3704.0
2024-10-25 15:50:00,621.66,621.93,620.38,621.66,19260.0,617.017,617.285,615.7466,617.017,19260.0
2024-10-28 09:30:00,627.2,627.46,623.06,623.81,7666.0,622.5156,622.7737,618.4066,619.151,7666.0
2024-10-28 09:40:00,623.8,627.45,622.55,627.45,9524.0,619.141,622.7638,617.9004,622.7638,9524.0
2024-10-28 09:50:00,626.87,627.25,625.42,626.41,24974.0,622.1881,622.5653,620.7489,621.7315,24974.0
2024-10-28 10:00:00,625.63,626.01,624.07,625.74,4005.0,620.9574,621.3345,619.409,621.0665,4005.0
2024-10-28 10:10:00,625.45,626.56,625.05,625.88,3429.0,620.7787,621.8804,620.3817,621.2055,3429.0
2024-10-28 10:20:00,625.0,626.63,625.0,626.63,967.0,620.3321,621.9499,620.3321,621.9499,967.0
2024-10-28 10:30:00,626.07,626.07,624.03,625.05,2003.0,621.3941,621.3941,619.3693,620.3817,2003.0
2024-10-28 10:40:00,624.34,625.0,623.82,624.89,1206.0,619.677,620.3321,619.1609,620.2229,1206.0
2024-10-28 10:50:00,625.39,626.07,625.32,625.33,900.0,620.7192,621.3941,620.6497,620.6596,900.0
2024-10-28 11:00:00,625.34,626.58,625.33,626.58,4862.0,620.6695,621.9003,620.6596,621.9003,4862.0
2024-10-28 11:10:00,625.91,626.44,625.72,626.06,1763.0,621.2353,621.7613,621.0467,621.3842,1763.0
2024-10-28 11:20:00,626.41,626.42,625.36,625.69,1136.0,621.7315,621.7415,620.6894,621.0169,1136.0
2024-10-28 11:30:00,625.54,625.66,625.19,625.19,1529.0,620.868,620.9871,620.5206,620.5206,1529.0
2024-10-28 11:40:00,624.55,625.17,624.43,624.9,1850.0,619.8854,620.5008,619.7663,620.2328,1850.0
2024-10-28 11:50:00,625.16,625.83,624.73,625.68,2872.0,620.4909,621.1559,620.0641,621.007,2872.0
2024-10-28 12:00:00,624.8,625.21,624.8,624.89,400.0,620.1336,620.5405,620.1336,620.2229,400.0
2024-10-28 12:10:00,625.22,626.17,625.21,625.5,1000.0,620.5504,621.4933,620.5405,620.8283,1000.0
2024-10-28 12:20:00,626.24,626.24,625.69,626.1,1118.0,621.5628,621.5628,621.0169,621.4239,1118.0
2024-10-28 12:30:00,626.33,626.42,625.6,625.61,1405.0,621.6521,621.7415,620.9276,620.9375,1405.0
2024-10-28 12:40:00,625.31,625.53,624.55,625.52,1619.0,620.6398,620.8581,619.8854,620.8482,1619.0
2024-10-28 12:50:00,625.04,625.52,624.97,625.13,744.0,620.3718,620.8482,620.3023,620.4611,744.0
2024-10-28 13:00:00,625.52,625.95,624.81,625.04,1530.0,620.8482,621.275,620.1435,620.3718,1530.0
2024-10-28 13:10:00,624.47,625.07,624.3,625.07,3499.0,619.806,620.4015,619.6373,620.4015,3499.0
2024-10-28 13:20:00,625.07,625.07,625.07,625.07,0.0,620.4015,620.4015,620.4015,620.4015,0.0
2024-10-28 13:30:00,624.96,625.42,624.69,625.08,3233.0,620.2924,620.7489,620.0244,620.4115,3233.0
2024-10-28 13:40:00,625.08,625.49,624.97,625.17,1501.0,620.4115,620.8184,620.3023,620.5008,1501.0
2024-10-28 13:50:00,624.82,625.97,624.82,625.61,1400.0,620.1534,621.2948,620.1534,620.9375,1400.0
2024-10-28 14:00:00,625.51,625.61,625.05,625.61,1857.0,620.8383,620.9375,620.3817,620.9375,1857.0
2024-10-28 14:10:00,625.43,626.25,624.71,625.76,6003.0,620.7589,621.5727,620.0442,621.0864,6003.0
2024-10-28 14:20:00,625.76,626.75,625.76,626.75,902.0,621.0864,622.069,621.0864,622.069,902.0
2024-10-28 14:30:00,625.99,626.43,625.75,626.41,922.0,621.3147,621.7514,621.0765,621.7315,922.0
2024-10-28 14:40:00,626.07,626.41,626.02,626.37,4595.0,621.3941,621.7315,621.3444,621.6918,4595.0
2024-10-28 14:50:00,626.67,627.47,626.3,626.6,3524.0,621.9896,622.7836,621.6224,621.9201,3524.0
2024-10-28 15:00:00,626.28,626.64,626.0,626.0,3896.0,621.6025,621.9598,621.3246,621.3246,3896.0
2024-10-28 15:10:00,625.98,626.35,625.68,625.98,6143.0,621.3047,621.672,621.007,621.3047,6143.0
2024-10-28 15:20:00,626.13,627.05,626.04,627.05,4374.0,621.4536,622.3668,621.3643,622.3668,4374.0
2024-10-28 15:30:00,626.93,627.52,626.83,627.0,11309.0,622.2477,622.8332,622.1484,622.3171,11309.0
2024-10-28 15:40:00,627.01,627.28,626.36,626.4,9683.0,622.3271,622.595,621.6819,621.7216,9683.0
2024-10-28 15:50:00,626.38,626.38,623.45,623.87,28126.0,621.7018,621.7018,618.7936,619.2105,28126.0
2024-10-29 09:30:00,619.68,619.76,612.1,616.73,8621.0,615.0518,615.1312,607.5284,612.1238,8621.0
2024-10-29 09:40:00,616.64,618.6,615.65,617.19,6162.0,612.0345,613.9799,611.0519,612.5804,6162.0
2024-10-29 09:50:00,616.94,619.09,616.76,616.84,12394.0,612.3323,614.4662,612.1536,612.233,12394.0
2024-10-29 10:00:00,617.57,620.16,616.49,619.62,4368.0,612.9576,615.5282,611.8856,614.9922,4368.0
2024-10-29 10:10:00,619.85,620.36,619.32,619.87,2186.0,615.2205,615.7267,614.6945,615.2404,2186.0
2024-10-29 10:20:00,619.87,622.12,619.44,620.01,53980.0,615.2404,617.4736,614.8136,615.3793,53980.0
2024-10-29 10:30:00,620.66,621.78,620.65,621.76,3030.0,616.0245,617.1361,616.0146,617.1163,3030.0
2024-10-29 10:40:00,621.92,623.12,621.38,621.91,3000.0,617.2751,618.4661,616.7391,617.2651,3000.0
2024-10-29 10:50:00,623.04,623.13,621.43,623.13,3072.0,618.3867,618.476,616.7887,618.476,3072.0
2024-10-29 11:00:00,622.82,622.82,621.22,621.22,1475.0,618.1683,618.1683,616.5803,616.5803,1475.0
2024-10-29 11:10:00,621.93,622.35,621.61,621.66,1250.0,617.285,617.7019,616.9674,617.017,1250.0
2024-10-29 11:20:00,621.61,622.15,621.4,621.96,1214.0,616.9674,617.5034,616.759,617.3148,1214.0
2024-10-29 11:30:00,621.74,622.22,621.42,621.74,3566.0,617.0964,617.5728,616.7788,617.0964,3566.0
2024-10-29 11:40:00,622.15,623.41,621.72,622.08,2361.0,617.5034,618.7539,617.0766,617.4339,2361.0
2024-10-29 11:50:00,621.92,623.22,621.7,622.7,2106.0,617.2751,618.5654,617.0567,618.0492,2106.0
2024-10-29 12:00:00,622.94,622.94,621.68,622.05,2165.0,618.2875,618.2875,617.0369,617.4041,2165.0
2024-10-29 12:10:00,621.7,622.25,621.57,622.01,3139.0,617.0567,617.6026,616.9277,617.3644,3139.0
2024-10-29 12:20:00,621.61,621.89,621.06,621.06,2636.0,616.9674,617.2453,616.4215,616.4215,2636.0
2024-10-29 12:30:00,621.18,621.45,621.0,621.45,657.0,616.5406,616.8086,616.3619,616.8086,657.0
2024-10-29 12:40:00,621.09,621.52,621.06,621.23,682.0,616.4513,616.8781,616.4215,616.5902,682.0
2024-10-29 12:50:00,621.61,622.44,621.32,622.14,1571.0,616.9674,617.7912,616.6796,617.4934,1571.0
2024-10-29 13:00:00,622.04,622.47,622.04,622.21,23248.0,617.3942,617.821,617.3942,617.5629,23248.0
2024-10-29 13:10:00,622.06,622.45,621.83,621.83,1017.0,617.414,617.8011,617.1857,617.1857,1017.0
2024-10-29 13:20:00,621.7,621.7,620.92,621.24,14902.0,617.0567,617.0567,616.2825,616.6002,14902.0
2024-10-29 13:30:00,621.31,621.47,620.95,621.32,5402.0,616.6696,616.8284,616.3123,616.6796,5402.0
2024-10-29 13:40:00,621.4,622.02,621.1,622.02,2501.0,616.759,617.3743,616.4612,617.3743,2501.0
2024-10-29 13:50:00,622.12,622.61,622.12,622.61,2850.0,617.4736,617.9599,617.4736,617.9599,2850.0
2024-10-29 14:00:00,622.56,622.99,622.49,622.79,4918.0,617.9103,618.3371,617.8408,618.1386,4918.0
2024-10-29 14:10:00,622.79,623.32,622.49,623.27,3118.0,618.1386,618.6646,617.8408,618.615,3118.0
2024-10-29 14:20:00,623.27,623.45,623.27,623.45,310.0,618.615,618.7936,618.615,618.7936,310.0
2024-10-29 14:30:00,623.79,625.18,623.79,624.84,2619.0,619.1311,620.5107,619.1311,620.1733,2619.0
2024-10-29 14:40:00,624.96,625.68,624.63,625.35,3388.0,620.2924,621.007,619.9648,620.6795,3388.0
2024-10-29 14:50:00,625.24,625.53,625.21,625.53,1890.0,620.5703,620.8581,620.5405,620.8581,1890.0
2024-10-29 15:00:00,625.17,625.56,625.02,625.37,2270.0,620.5008,620.8879,620.3519,620.6993,2270.0
2024-10-29 15:10:00,625.51,625.71,625.12,625.54,3449.0,620.8383,621.0368,620.4512,620.868,3449.0
2024-10-29 15:20:00,625.62,626.27,625.18,626.06,3221.0,620.9474,621.5926,620.5107,621.3842,3221.0
2024-10-29 15:30:00,626.19,626.19,625.22,625.67,6438.0,621.5132,621.5132,620.5504,620.9971,6438.0
2024-10-29 15:40:00,625.83,625.83,624.71,624.8,14079.0,621.1559,621.1559,620.0442,620.1336,14079.0
2024-10-29 15:50:00,624.73,625.15,624.15,625.14,26844.0,620.0641,620.4809,619.4884,620.471,26844.0
2024-10-30 09:30:00,623.0,625.14,619.78,623.48,21645.0,618.347,620.471,615.1511,618.8234,21645.0
2024-10-30 09:40:00,623.48,625.93,622.32,625.93,7104.0,618.8234,621.2551,617.6721,621.2551,7104.0
2024-10-30 09:50:00,626.05,627.67,625.73,626.77,6532.0,621.3742,622.9821,621.0566,622.0888,6532.0
2024-10-30 10:00:00,626.87,627.99,626.41,626.72,4652.0,622.1881,623.2997,621.7315,622.0392,4652.0
2024-10-30 10:10:00,626.59,627.52,626.02,626.98,4220.0,621.9102,622.8332,621.3444,622.2973,4220.0
2024-10-30 10:20:00,626.82,627.44,624.32,625.44,10402.0,622.1385,622.7538,619.6571,620.7688,10402.0
2024-10-30 10:30:00,624.9,625.01,624.44,625.0,3642.0,620.2328,620.342,619.7763,620.3321,3642.0
2024-10-30 10:40:00,625.17,625.57,624.46,624.81,7868.0,620.5008,620.8978,619.7961,620.1435,7868.0
2024-10-30 10:50:00,624.53,625.58,624.27,624.92,6332.0,619.8656,620.9077,619.6075,620.2527,6332.0
2024-10-30 11:00:00,624.92,624.92,622.98,623.9,12254.0,620.2527,620.2527,618.3272,619.2403,12254.0
2024-10-30 11:10:00,624.05,624.05,623.18,623.92,1840.0,619.3892,619.3892,618.5257,619.2601,1840.0
2024-10-30 11:20:00,623.6,624.78,623.39,624.23,26593.0,618.9425,620.1137,618.7341,619.5678,26593.0
2024-10-30 11:30:00,624.5,626.23,624.41,626.23,5238.0,619.8358,621.5529,619.7465,621.5529,5238.0
2024-10-30 11:40:00,626.45,626.81,626.04,626.32,2841.0,621.7712,622.1285,621.3643,621.6422,2841.0
2024-10-30 11:50:00,625.97,627.06,625.76,627.06,6420.0,621.2948,622.3767,621.0864,622.3767,6420.0
2024-10-30 12:00:00,627.09,627.09,626.36,626.47,1882.0,622.4065,622.4065,621.6819,621.7911,1882.0
2024-10-30 12:10:00,626.66,626.68,626.15,626.32,2100.0,621.9797,621.9995,621.4735,621.6422,2100.0
2024-10-30 12:20:00,626.33,626.59,625.95,625.95,4232.0,621.6521,621.9102,621.275,621.275,4232.0
2024-10-30 12:30:00,625.85,626.58,625.67,626.14,4404.0,621.1757,621.9003,620.9971,621.4636,4404.0
2024-10-30 12:40:00,626.61,626.61,626.03,626.12,1909.0,621.93,621.93,621.3544,621.4437,1909.0
2024-10-30 12:50:00,626.02,626.03,625.45,625.99,4294.0,621.3444,621.3544,620.7787,621.3147,4294.0
2024-10-30 13:00:00,625.98,626.53,625.97,626.53,1747.0,621.3047,621.8506,621.2948,621.8506,1747.0
2024-10-30 13:10:00,626.46,626.86,626.45,626.86,2313.0,621.7812,622.1782,621.7712,622.1782,2313.0
2024-10-30 13:20:00,627.04,627.17,625.7,625.84,6333.0,622.3568,622.4859,621.0268,621.1658,6333.0
2024-10-30 13:30:00,625.43,626.03,624.88,626.03,3344.0,620.7589,621.3544,620.213,621.3544,3344.0
2024-10-30 13:40:00,625.61,626.53,625.38,626.53,3702.0,620.9375,621.8506,620.7092,621.8506,3702.0
2024-10-30 13:50:00,626.54,626.54,625.5,625.99,4300.0,621.8606,621.8606,620.8283,621.3147,4300.0
2024-10-30 14:00:00,626.0,626.72,625.64,626.72,2544.0,621.3246,622.0392,620.9673,622.0392,2544.0
2024-10-30 14:10:00,626.69,627.07,626.69,626.96,1511.0,622.0094,622.3866,622.0094,622.2774,1511.0
2024-10-30 14:20:00,626.98,627.22,626.4,626.52,2568.0,622.2973,622.5355,621.7216,621.8407,2568.0
2024-10-30 14:30:00,626.86,626.87,625.9,625.9,3071.0,622.1782,622.1881,621.2253,621.2253,3071.0
2024-10-30 14:40:00,626.23,626.23,625.52,625.7,3862.0,621.5529,621.5529,620.8482,621.0268,3862.0
2024-10-30 14:50:00,625.68,626.06,625.55,625.68,2200.0,621.007,621.3842,620.878,621.007,2200.0
2024-10-30 15:00:00,625.56,625.56,624.89,625.25,6754.0,620.8879,620.8879,620.2229,620.5802,6754.0
2024-10-30 15:10:00,625.29,625.92,624.72,624.94,5270.0,620.6199,621.2452,620.0542,620.2725,5270.0
2024-10-30 15:20:00,625.1,626.18,625.1,626.0,11469.0,620.4313,621.5033,620.4313,621.3246,11469.0
2024-10-30 15:30:00,626.01,626.14,624.95,625.41,5863.0,621.3345,621.4636,620.2824,620.739,5863.0
2024-10-30 15:40:00,625.78,625.78,624.69,625.06,15664.0,621.1062,621.1062,620.0244,620.3916,15664.0
2024-10-30 15:50:00,624.98,625.11,623.81,624.95,45160.0,620.3122,620.4412,619.151,620.2824,45160.0
2024-10-31 09:30:00,618.74,625.0,615.25,624.82,54342.0,614.1188,620.3321,610.6549,620.1534,54342.0
2024-10-31 09:40:00,623.79,626.18,617.5,617.61,20876.0,619.1311,621.5033,612.8881,612.9973,20876.0
2024-10-31 09:50:00,618.97,625.16,617.96,621.55,17409.0,614.3471,620.4909,613.3446,616.9078,17409.0
2024-10-31 10:00:00,621.67,623.04,616.7,618.27,20348.0,617.0269,618.3867,612.0941,613.6523,20348.0
2024-10-31 10:10:00,617.62,623.06,617.61,621.75,13919.0,613.0072,618.4066,612.9973,617.1063,13919.0
2024-10-31 10:20:00,622.5,622.59,619.86,620.92,3808.0,617.8507,617.9401,615.2305,616.2825,3808.0
2024-10-31 10:30:00,620.78,623.42,620.65,622.62,17070.0,616.1436,618.7639,616.0146,617.9698,17070.0
2024-10-31 10:40:00,622.76,626.22,622.58,626.22,5439.0,618.1088,621.543,617.9301,621.543,5439.0
2024-10-31 10:50:00,625.71,625.87,623.81,624.06,4331.0,621.0368,621.1956,619.151,619.3991,4331.0
2024-10-31 11:00:00,623.81,625.4,622.53,624.1,13255.0,619.151,620.7291,617.8805,619.4388,13255.0
2024-10-31 11:10:00,624.24,625.4,624.15,625.22,9324.0,619.5777,620.7291,619.4884,620.5504,9324.0
2024-10-31 11:20:00,624.85,625.57,624.36,625.55,12359.0,620.1832,620.8978,619.6968,620.878,12359.0
2024-10-31 11:30:00,625.44,628.12,625.44,628.12,5847.0,620.7688,623.4288,620.7688,623.4288,5847.0
2024-10-31 11:40:00,628.24,630.99,628.23,630.19,14496.0,623.5479,626.2773,623.5379,625.4833,14496.0
2024-10-31 11:50:00,630.19,630.29,628.26,629.01,12329.0,625.4833,625.5826,623.5677,624.3121,12329.0
2024-10-31 12:00:00,629.08,629.64,628.44,628.76,18355.0,624.3816,624.9374,623.7464,624.064,18355.0
2024-10-31 12:10:00,628.65,628.82,625.9,627.55,5749.0,623.9548,624.1235,621.2253,622.863,5749.0
2024-10-31 12:20:00,627.43,630.5,626.85,630.43,6436.0,622.7439,625.791,622.1683,625.7215,6436.0
2024-10-31 12:30:00,630.06,630.79,629.86,630.31,3671.0,625.3543,626.0788,625.1558,625.6024,3671.0
2024-10-31 12:40:00,630.39,631.79,630.39,630.89,5734.0,625.6818,627.0714,625.6818,626.1781,5734.0
2024-10-31 12:50:00,631.25,631.75,630.47,630.67,4819.0,626.5354,627.0317,625.7612,625.9597,4819.0
2024-10-31 13:00:00,631.15,631.31,630.83,631.14,2356.0,626.4361,626.5949,626.1185,626.4262,2356.0
2024-10-31 13:10:00,631.09,631.43,630.18,630.32,3423.0,626.3766,626.714,625.4734,625.6123,3423.0
2024-10-31 13:20:00,630.75,632.9,630.33,631.94,7984.0,626.0391,628.1731,625.6223,627.2202,7984.0
2024-10-31 13:30:00,632.11,632.22,631.34,632.22,2957.0,627.389,627.4981,626.6247,627.4981,2957.0
2024-10-31 13:40:00,632.07,632.69,631.12,631.53,5726.0,627.3493,627.9646,626.4064,626.8133,5726.0
2024-10-31 13:50:00,632.0,632.46,631.89,632.35,2053.0,627.2798,627.7364,627.1706,627.6272,2053.0
2024-10-31 14:00:00,632.23,632.23,630.93,631.34,5924.0,627.5081,627.5081,626.2178,626.6247,5924.0
2024-10-31 14:10:00,631.3,632.12,631.3,632.0,5366.0,626.585,627.3989,626.585,627.2798,5366.0
2024-10-31 14:20:00,632.11,632.19,630.96,631.14,3848.0,627.389,627.4684,626.2476,626.4262,3848.0
2024-10-31 14:30:00,631.14,632.03,630.79,631.97,9150.0,626.4262,627.3096,626.0788,627.25,9150.0
2024-10-31 14:40:00,631.67,632.84,630.94,632.78,4866.0,626.9523,628.1135,626.2277,628.054,4866.0
2024-10-31 14:50:00,632.79,633.9,632.32,633.55,6261.0,628.0639,629.1656,627.5974,628.8182,6261.0
2024-10-31 15:00:00,633.58,633.89,633.16,633.56,5339.0,628.848,629.1557,628.4311,628.8281,5339.0
2024-10-31 15:10:00,633.86,633.86,632.63,632.63,7362.0,629.1259,629.1259,627.9051,627.9051,7362.0
2024-10-31 15:20:00,632.76,633.45,632.27,633.3,9954.0,628.0341,628.719,627.5478,628.5701,9954.0
2024-10-31 15:30:00,633.29,633.69,632.99,633.51,14612.0,628.5602,628.9572,628.2624,628.7785,14612.0
2024-10-31 15:40:00,633.27,634.38,633.1,634.28,36211.0,628.5403,629.642,628.3716,629.5428,36211.0
2024-10-31 15:50:00,634.47,636.14,634.03,634.03,88062.0,629.7313,631.3889,629.2946,629.2946,88062.0
2024-11-01 09:30:00,631.57,633.48,628.86,633.1,27181.0,626.853,628.7487,624.1632,628.3716,27181.0
2024-11-01 09:40:00,632.52,637.37,632.52,636.22,19203.0,627.7959,632.6097,627.7959,631.4683,19203.0
2024-11-01 09:50:00,636.28,637.42,635.82,636.32,12071.0,631.5278,632.6593,631.0713,631.5675,12071.0
2024-11-01 10:00:00,636.88,639.09,635.58,639.08,11056.0,632.1233,634.3168,630.833,634.3069,11056.0
2024-11-01 10:10:00,639.02,640.12,638.29,638.64,11974.0,634.2474,635.3391,633.5228,633.8702,11974.0
2024-11-01 10:20:00,638.29,641.0,638.29,640.52,6744.0,633.5228,636.2126,633.5228,635.7362,6744.0
2024-11-01 10:30:00,641.12,641.46,639.03,639.08,12395.0,636.3317,636.6691,634.2573,634.3069,12395.0
2024-11-01 10:40:00,639.21,639.58,636.1,636.85,11738.0,634.4359,634.8032,631.3492,632.0936,11738.0
2024-11-01 10:50:00,636.94,637.42,635.85,637.4,8969.0,632.1829,632.6593,631.101,632.6395,8969.0
2024-11-01 11:00:00,637.34,638.23,637.26,637.29,26942.0,632.5799,633.4633,632.5005,632.5303,26942.0
2024-11-01 11:10:00,637.36,639.24,637.35,638.45,4739.0,632.5998,634.4657,632.5898,633.6816,4739.0
2024-11-01 11:20:00,638.32,639.25,638.31,638.94,2940.0,633.5526,634.4756,633.5427,634.168,2940.0
2024-11-01 11:30:00,639.29,639.52,638.77,638.96,13341.0,634.5153,634.7436,633.9992,634.1878,13341.0
2024-11-01 11:40:00,638.9,639.16,636.89,637.14,8286.0,634.1283,634.3863,632.1333,632.3814,8286.0
2024-11-01 11:50:00,636.36,637.13,635.96,636.57,14939.0,631.6072,632.3715,631.2102,631.8157,14939.0
2024-11-01 12:00:00,636.87,637.9,636.22,637.89,5743.0,632.1134,633.1357,631.4683,633.1258,5743.0
2024-11-01 12:10:00,637.93,637.93,636.32,636.33,5758.0,633.1655,633.1655,631.5675,631.5774,5758.0
2024-11-01 12:20:00,636.22,636.22,635.0,635.09,10597.0,631.4683,631.4683,630.2574,630.3467,10597.0
2024-11-01 12:30:00,635.0,637.0,634.71,636.36,8493.0,630.2574,632.2424,629.9695,631.6072,8493.0
2024-11-01 12:40:00,636.0,636.71,634.96,634.96,8979.0,631.2499,631.9546,630.2177,630.2177,8979.0
2024-11-01 12:50:00,634.81,635.3,634.35,634.36,5348.0,630.0688,630.5551,629.6122,629.6222,5348.0
2024-11-01 13:00:00,634.37,635.63,634.37,635.36,7741.0,629.6321,630.8827,629.6321,630.6147,7741.0
2024-11-01 13:10:00,635.26,637.6,635.23,637.45,20315.0,630.5154,632.838,630.4857,632.6891,20315.0
2024-11-01 13:20:00,636.99,638.33,635.6,635.65,23934.0,632.2325,633.5625,630.8529,630.9025,23934.0
2024-11-01 13:30:00,636.0,636.0,633.92,633.99,5592.0,631.2499,631.2499,629.1854,629.2549,5592.0
2024-11-01 13:40:00,633.78,634.5,633.78,634.1,6158.0,629.0465,629.7611,629.0465,629.3641,6158.0
2024-11-01 13:50:00,634.48,636.05,634.48,634.8,5713.0,629.7413,631.2995,629.7413,630.0589,5713.0
2024-11-01 14:00:00,634.79,636.23,634.77,635.02,8364.0,630.0489,631.4782,630.0291,630.2772,8364.0
2024-11-01 14:10:00,634.84,635.87,634.74,635.2,10644.0,630.0986,631.1209,629.9993,630.4559,10644.0
2024-11-01 14:20:00,635.14,635.15,634.53,634.54,7887.0,630.3963,630.4063,629.7909,629.8008,7887.0
2024-11-01 14:30:00,634.27,634.97,633.79,634.47,5768.0,629.5328,630.2276,629.0564,629.7313,5768.0
2024-11-01 14:40:00,634.86,635.11,634.5,634.72,3179.0,630.1184,630.3666,629.7611,629.9795,3179.0
2024-11-01 14:50:00,634.7,635.03,633.94,634.92,8652.0,629.9596,630.2872,629.2053,630.178,8652.0
2024-11-01 15:00:00,634.92,634.92,634.26,634.86,4454.0,630.178,630.178,629.5229,630.1184,4454.0
2024-11-01 15:10:00,634.62,635.68,634.39,635.14,5085.0,629.8802,630.9323,629.6519,630.3963,5085.0
2024-11-01 15:20:00,635.14,635.25,633.8,634.06,5604.0,630.3963,630.5055,629.0663,629.3244,5604.0
2024-11-01 15:30:00,634.06,634.45,633.81,634.04,10468.0,629.3244,629.7115,629.0763,629.3046,10468.0
2024-11-01 15:40:00,634.25,634.62,633.76,634.19,23628.0,629.513,629.8802,629.0266,629.4534,23628.0
2024-11-01 15:50:00,634.34,635.51,633.4,635.0,95636.0,629.6023,630.7636,628.6693,630.2574,95636.0
2024-11-04 09:30:00,633.36,637.34,630.39,637.21,27973.0,628.6296,632.5799,625.6818,632.4509,27973.0
2024-11-04 09:40:00,637.29,640.8,637.26,640.8,10840.0,632.5303,636.0141,632.5005,636.0141,10840.0
2024-11-04 09:50:00,640.95,641.2,639.58,640.36,7353.0,636.1629,636.4111,634.8032,635.5773,7353.0
2024-11-04 10:00:00,640.23,641.78,638.71,640.43,11294.0,635.4483,636.9867,633.9397,635.6468,11294.0
2024-11-04 10:10:00,640.26,641.32,639.5,640.01,8287.0,635.4781,636.5302,634.7238,635.23,8287.0
2024-11-04 10:20:00,640.01,641.95,639.98,640.97,5518.0,635.23,637.1555,635.2002,636.1828,5518.0
2024-11-04 10:30:00,640.72,640.83,638.14,638.4,10542.0,635.9347,636.0438,633.3739,633.632,10542.0
2024-11-04 10:40:00,638.39,639.96,638.39,639.5,6172.0,633.6221,635.1803,633.6221,634.7238,6172.0
2024-11-04 10:50:00,639.78,640.04,639.45,639.78,5161.0,635.0017,635.2597,634.6741,635.0017,5161.0
2024-11-04 11:00:00,639.5,640.68,639.13,639.62,9714.0,634.7238,635.895,634.3565,634.8429,9714.0
2024-11-04 11:10:00,639.06,639.84,638.62,639.09,3200.0,634.2871,635.0612,633.8503,634.3168,3200.0
2024-11-04 11:20:00,639.09,639.22,638.33,638.4,4662.0,634.3168,634.4459,633.5625,633.632,4662.0
2024-11-04 11:30:00,637.64,637.64,635.65,635.65,5859.0,632.8777,632.8777,630.9025,630.9025,5859.0
2024-11-04 11:40:00,636.08,637.08,635.36,636.41,4751.0,631.3293,632.3218,630.6147,631.6568,4751.0
2024-11-04 11:50:00,635.98,636.37,635.3,635.78,3776.0,631.2301,631.6171,630.5551,631.0316,3776.0
2024-11-04 12:00:00,635.66,635.92,635.14,635.55,5617.0,630.9125,631.1705,630.3963,630.8033,5617.0
2024-11-04 12:10:00,635.51,636.41,634.91,636.05,9098.0,630.7636,631.6568,630.1681,631.2995,9098.0
2024-11-04 12:20:00,636.93,637.56,636.56,637.56,3429.0,632.173,632.7983,631.8057,632.7983,3429.0
2024-11-04 12:30:00,637.75,638.17,637.61,638.16,1657.0,632.9868,633.4037,632.8479,633.3938,1657.0
2024-11-04 12:40:00,638.16,638.78,638.07,638.77,900.0,633.3938,634.0091,633.3045,633.9992,900.0
2024-11-04 12:50:00,639.0,639.0,637.7,637.71,1803.0,634.2275,634.2275,632.9372,632.9471,1803.0
2024-11-04 13:00:00,637.7,637.7,636.18,636.47,4263.0,632.9372,632.9372,631.4286,631.7164,4263.0
2024-11-04 13:10:00,636.73,637.86,636.68,637.86,2321.0,631.9745,633.096,631.9248,633.096,2321.0
2024-11-04 13:20:00,637.44,637.86,637.32,637.41,2375.0,632.6792,633.096,632.5601,632.6494,2375.0
2024-11-04 13:30:00,637.26,638.09,637.1,637.65,3084.0,632.5005,633.3243,632.3417,632.8876,3084.0
2024-11-04 13:40:00,637.98,638.42,637.76,638.14,2736.0,633.2151,633.6518,632.9968,633.3739,2736.0
2024-11-04 13:50:00,638.14,638.14,637.38,637.4,4745.0,633.3739,633.3739,632.6196,632.6395,4745.0
2024-11-04 14:00:00,637.37,638.43,637.37,638.21,3657.0,632.6097,633.6618,632.6097,633.4434,3657.0
2024-11-04 14:10:00,637.91,638.35,637.85,638.35,8336.0,633.1456,633.5824,633.0861,633.5824,8336.0
2024-11-04 14:20:00,638.24,638.51,637.23,637.42,3544.0,633.4732,633.7412,632.4707,632.6593,3544.0
2024-11-04 14:30:00,637.31,638.18,637.22,637.76,2795.0,632.5501,633.4136,632.4608,632.9968,2795.0
2024-11-04 14:40:00,638.18,638.19,637.55,637.56,2069.0,633.4136,633.4236,632.7883,632.7983,2069.0
2024-11-04 14:50:00,637.75,638.27,637.55,638.05,4327.0,632.9868,633.503,632.7883,633.2846,4327.0
2024-11-04 15:00:00,638.05,638.05,637.36,637.91,3632.0,633.2846,633.2846,632.5998,633.1456,3632.0
2024-11-04 15:10:00,638.02,638.6,637.4,638.59,4772.0,633.2548,633.8305,632.6395,633.8206,4772.0
2024-11-04 15:20:00,638.2,639.37,638.2,638.45,4656.0,633.4335,634.5947,633.4335,633.6816,4656.0
2024-11-04 15:30:00,638.74,639.01,637.67,637.87,7832.0,633.9694,634.2374,632.9074,633.1059,7832.0
2024-11-04 15:40:00,637.83,638.69,637.78,638.12,10042.0,633.0662,633.9198,633.0166,633.3541,10042.0
2024-11-04 15:50:00,637.97,638.47,637.32,638.34,48539.0,633.2052,633.7015,632.5601,633.5724,48539.0
2024-11-05 09:30:00,636.43,640.99,636.43,640.0,8510.0,631.6767,636.2026,631.6767,635.22,8510.0
2024-11-05 09:40:00,640.83,641.98,640.0,641.53,2980.0,636.0438,637.1852,635.22,636.7386,2980.0
2024-11-05 09:50:00,641.54,644.49,640.75,644.45,4334.0,636.7485,639.6765,635.9644,639.6368,4334.0
2024-11-05 10:00:00,645.0,647.02,643.7,645.16,9417.0,640.1827,642.1876,638.8924,640.3415,9417.0
2024-11-05 10:10:00,645.57,647.1,645.0,647.09,2400.0,640.7484,642.267,640.1827,642.2571,2400.0
2024-11-05 10:20:00,646.93,649.12,645.99,648.97,13120.0,642.0983,644.2719,641.1653,644.123,13120.0
2024-11-05 10:30:00,648.5,651.91,648.0,651.37,14412.0,643.6566,647.0411,643.1603,646.5051,14412.0
2024-11-05 10:40:00,651.5,651.5,649.78,650.84,4244.0,646.6341,646.6341,644.927,645.9791,4244.0
2024-11-05 10:50:00,650.4,650.75,649.23,649.27,6193.0,645.5424,645.8897,644.3811,644.4208,6193.0
2024-11-05 11:00:00,649.21,649.37,647.51,647.51,12601.0,644.3613,644.5201,642.6739,642.6739,12601.0
2024-11-05 11:10:00,647.63,647.72,645.86,646.57,6892.0,642.7931,642.8824,641.0363,641.741,6892.0
2024-11-05 11:20:00,646.33,647.58,646.33,646.36,4052.0,641.5028,642.7434,641.5028,641.5325,4052.0
2024-11-05 11:30:00,646.97,647.9,646.74,647.88,4244.0,642.138,643.061,641.9097,643.0412,4244.0
2024-11-05 11:40:00,648.27,648.79,647.03,647.33,4541.0,643.4283,643.9444,642.1975,642.4953,4541.0
2024-11-05 11:50:00,647.32,648.84,647.05,648.08,5134.0,642.4854,643.994,642.2174,643.2397,5134.0
2024-11-05 12:00:00,647.92,648.87,647.84,648.67,2511.0,643.0809,644.0238,643.0015,643.8253,2511.0
2024-11-05 12:10:00,648.67,648.67,647.73,647.88,3232.0,643.8253,643.8253,642.8923,643.0412,3232.0
2024-11-05 12:20:00,647.85,648.62,647.54,648.17,3541.0,643.0114,643.7757,642.7037,643.329,3541.0
2024-11-05 12:30:00,648.42,648.66,648.28,648.45,2036.0,643.5772,643.8154,643.4382,643.6069,2036.0
2024-11-05 12:40:00,648.54,649.26,648.24,649.25,2924.0,643.6963,644.4109,643.3985,644.401,2924.0
2024-11-05 12:50:00,649.24,649.79,648.83,649.6,8949.0,644.391,644.9369,643.9841,644.7483,8949.0
2024-11-05 13:00:00,649.86,650.6,649.55,649.93,4192.0,645.0064,645.7409,644.6987,645.0759,4192.0
2024-11-05 13:10:00,649.91,650.24,649.43,649.95,9666.0,645.056,645.3836,644.5796,645.0957,9666.0
2024-11-05 13:20:00,649.95,650.2,649.62,650.0,6283.0,645.0957,645.3439,644.7682,645.1454,6283.0
2024-11-05 13:30:00,649.79,651.27,649.32,651.26,8790.0,644.9369,646.4059,644.4704,646.3959,8790.0
2024-11-05 13:40:00,651.35,651.64,650.26,650.26,2928.0,646.4853,646.7731,645.4034,645.4034,2928.0
2024-11-05 13:50:00,650.0,651.31,650.0,651.1,3625.0,645.1454,646.4456,645.1454,646.2371,3625.0
2024-11-05 14:00:00,651.11,651.23,650.45,650.9,3711.0,646.2471,646.3662,645.592,646.0386,3711.0
2024-11-05 14:10:00,651.06,652.7,651.01,651.95,7425.0,646.1974,647.8252,646.1478,647.0808,7425.0
2024-11-05 14:20:00,651.97,651.97,650.47,650.47,9784.0,647.1006,647.1006,645.6118,645.6118,9784.0
2024-11-05 14:30:00,650.74,650.9,650.15,650.23,2840.0,645.8798,646.0386,645.2942,645.3736,2840.0
2024-11-05 14:40:00,650.22,650.92,649.44,649.95,9662.0,645.3637,646.0585,644.5895,645.0957,9662.0
2024-11-05 14:50:00,649.65,650.41,649.63,649.81,7257.0,644.798,645.5523,644.7781,644.9568,7257.0
2024-11-05 15:00:00,649.96,650.52,649.96,650.33,2228.0,645.1056,645.6615,645.1056,645.4729,2228.0
2024-11-05 15:10:00,650.32,650.83,650.3,650.56,5967.0,645.463,645.9692,645.4431,645.7012,5967.0
2024-11-05 15:20:00,650.56,651.24,650.53,650.95,6496.0,645.7012,646.3761,645.6714,646.0883,6496.0
2024-11-05 15:30:00,650.93,651.6,650.66,650.79,24309.0,646.0684,646.7334,645.8004,645.9295,24309.0
2024-11-05 15:40:00,650.77,651.56,650.01,651.37,18362.0,645.9096,646.6937,645.1553,646.5051,18362.0
2024-11-05 15:50:00,651.43,653.97,651.42,653.45,66052.0,646.5647,649.0857,646.5547,648.5696,66052.0
2024-11-06 09:30:00,682.79,708.97,682.79,701.15,97165.0,677.6905,703.6749,677.6905,695.9133,97165.0
2024-11-06 09:40:00,701.7,706.37,697.21,701.29,88903.0,696.4592,701.0943,692.0028,696.0523,88903.0
2024-11-06 09:50:00,701.3,701.31,695.2,699.76,52440.0,696.0622,696.0721,690.0078,694.5337,52440.0
2024-11-06 10:00:00,698.75,702.77,696.75,696.88,65857.0,693.5313,697.5212,691.5462,691.6752,65857.0
2024-11-06 10:10:00,697.99,702.8,697.18,700.09,41481.0,692.7769,697.551,691.973,694.8612,41481.0
2024-11-06 10:20:00,698.75,709.0,695.81,708.06,41332.0,693.5313,703.7047,690.6132,702.7717,41332.0
2024-11-06 10:30:00,707.63,708.9,700.53,701.31,50564.0,702.3449,703.6054,695.298,696.0721,50564.0
2024-11-06 10:40:00,701.49,704.0,699.38,701.83,17842.0,696.2508,698.742,694.1565,696.5882,17842.0
2024-11-06 10:50:00,701.87,702.05,697.02,701.01,16477.0,696.6279,696.8066,691.8142,695.7744,16477.0
2024-11-06 11:00:00,700.89,701.51,697.54,699.87,27579.0,695.6553,696.2706,692.3303,694.6429,27579.0
2024-11-06 11:10:00,699.34,701.62,698.91,700.0,23149.0,694.1168,696.3798,693.6901,694.7719,23149.0
2024-11-06 11:20:00,699.88,701.11,698.52,700.84,10225.0,694.6528,695.8736,693.303,695.6056,10225.0
2024-11-06 11:30:00,701.38,703.91,698.95,700.61,13656.0,696.1416,698.6527,693.7298,695.3774,13656.0
2024-11-06 11:40:00,700.61,704.71,700.61,704.7,12438.0,695.3774,699.4467,695.3774,699.4368,12438.0
2024-11-06 11:50:00,704.71,705.2,702.33,705.17,9943.0,699.4467,699.9331,697.0845,699.9033,9943.0
2024-11-06 12:00:00,705.16,705.16,703.58,703.78,18583.0,699.8934,699.8934,698.3252,698.5237,18583.0
2024-11-06 12:10:00,704.05,706.99,703.96,704.13,16656.0,698.7917,701.7097,698.7023,698.8711,16656.0
2024-11-06 12:20:00,704.13,705.65,703.15,705.18,11146.0,698.8711,700.3797,697.8984,699.9132,11146.0
2024-11-06 12:30:00,705.16,707.93,704.11,705.99,14666.0,699.8934,702.6427,698.8512,700.7172,14666.0
2024-11-06 12:40:00,705.94,707.03,705.94,706.85,5409.0,700.6676,701.7494,700.6676,701.5708,5409.0
2024-11-06 12:50:00,706.31,707.78,706.3,707.64,11058.0,701.0348,702.4938,701.0249,702.3549,11058.0
2024-11-06 13:00:00,707.98,708.99,707.09,707.88,13508.0,702.6923,703.6948,701.809,702.5931,13508.0
2024-11-06 13:10:00,707.92,708.56,707.06,707.27,7976.0,702.6328,703.268,701.7792,701.9876,7976.0
2024-11-06 13:20:00,707.18,708.25,706.79,708.04,3847.0,701.8983,702.9603,701.5112,702.7519,3847.0
2024-11-06 13:30:00,708.34,708.34,706.6,706.71,13481.0,703.0496,703.0496,701.3226,701.4318,13481.0
2024-11-06 13:40:00,707.11,707.11,705.5,706.25,8916.0,701.8288,701.8288,700.2308,700.9752,8916.0
2024-11-06 13:50:00,706.25,706.53,704.26,705.77,13727.0,700.9752,701.2531,699.0001,700.4988,13727.0
2024-11-06 14:00:00,706.29,709.63,706.29,708.66,16893.0,701.0149,704.33,701.0149,703.3672,16893.0
2024-11-06 14:10:00,708.43,708.43,706.55,707.04,14330.0,703.139,703.139,701.273,701.7593,14330.0
2024-11-06 14:20:00,706.71,708.46,706.54,706.57,9891.0,701.4318,703.1687,701.2631,701.2928,9891.0
2024-11-06 14:30:00,706.56,707.1,706.16,706.16,5492.0,701.2829,701.8189,700.8859,700.8859,5492.0
2024-11-06 14:40:00,706.53,706.53,704.73,705.1,5634.0,701.2531,701.2531,699.4666,699.8338,5634.0
2024-11-06 14:50:00,705.29,706.24,704.4,706.24,6964.0,700.0224,700.9653,699.1391,700.9653,6964.0
2024-11-06 15:00:00,706.38,706.68,705.98,706.55,11823.0,701.1043,701.402,700.7073,701.273,11823.0
2024-11-06 15:10:00,706.87,709.51,706.85,708.53,10224.0,701.5906,704.2109,701.5708,703.2382,10224.0
2024-11-06 15:20:00,708.55,709.51,707.57,709.51,12033.0,703.2581,704.2109,702.2854,704.2109,12033.0
2024-11-06 15:30:00,709.19,709.49,706.89,707.05,23378.0,703.8933,704.191,701.6105,701.7693,23378.0
2024-11-06 15:40:00,707.22,709.2,706.69,708.14,21574.0,701.938,703.9032,701.412,702.8511,21574.0
2024-11-06 15:50:00,707.95,709.61,706.83,709.46,89223.0,702.6625,704.3101,701.5509,704.1613,89223.0
2024-11-07 09:30:00,708.91,709.46,699.82,699.83,14663.0,703.6154,704.1613,694.5933,694.6032,14663.0
2024-11-07 09:40:00,700.93,701.6,697.68,699.75,20635.0,695.695,696.36,692.4692,694.5238,20635.0
2024-11-07 09:50:00,700.25,702.76,700.25,701.83,6449.0,695.02,697.5113,695.02,696.5882,6449.0
2024-11-07 10:00:00,701.75,703.29,700.91,702.96,11355.0,696.5088,698.0373,695.6751,697.7098,11355.0
2024-11-07 10:10:00,702.97,703.37,698.66,699.29,11282.0,697.7197,698.1167,693.4419,694.0672,11282.0
2024-11-07 10:20:00,698.97,699.38,697.29,697.29,4312.0,693.7496,694.1565,692.0822,692.0822,4312.0
2024-11-07 10:30:00,697.51,700.21,697.51,699.67,12953.0,692.3005,694.9803,692.3005,694.4444,12953.0
2024-11-07 10:40:00,699.99,700.48,697.48,697.49,4416.0,694.762,695.2483,692.2707,692.2807,4416.0
2024-11-07 10:50:00,697.59,697.59,696.11,696.25,12682.0,692.3799,692.3799,690.911,691.0499,12682.0
2024-11-07 11:00:00,696.55,697.21,692.51,692.93,5755.0,691.3477,692.0028,687.3379,687.7547,5755.0
2024-11-07 11:10:00,692.72,693.35,691.12,692.38,13252.0,687.5463,688.1716,685.9582,687.2088,13252.0
2024-11-07 11:20:00,693.17,693.86,692.23,693.15,10375.0,687.9929,688.6778,687.0599,687.9731,10375.0
2024-11-07 11:30:00,693.23,694.14,693.22,694.08,7354.0,688.0525,688.9557,688.0426,688.8961,7354.0
2024-11-07 11:40:00,694.12,696.03,692.54,692.66,8444.0,688.9358,690.8316,687.3676,687.4867,8444.0
2024-11-07 11:50:00,692.58,694.03,692.41,694.03,8339.0,687.4073,688.8465,687.2386,688.8465,8339.0
2024-11-07 12:00:00,694.68,695.95,693.87,695.26,5512.0,689.4916,690.7522,688.6877,690.0673,5512.0
2024-11-07 12:10:00,695.19,695.37,692.94,693.62,5079.0,689.9978,690.1765,687.7646,688.4396,5079.0
2024-11-07 12:20:00,693.67,694.36,693.18,693.29,5467.0,688.4892,689.174,688.0029,688.112,5467.0
2024-11-07 12:30:00,693.28,694.03,692.61,692.62,8522.0,688.1021,688.8465,687.4371,687.447,8522.0
2024-11-07 12:40:00,692.64,693.44,692.14,693.14,5632.0,687.4669,688.2609,686.9706,687.9632,5632.0
2024-11-07 12:50:00,693.14,693.58,693.0,693.53,3399.0,687.9632,688.3999,687.8242,688.3502,3399.0
2024-11-07 13:00:00,693.41,693.54,689.63,690.34,10831.0,688.2311,688.3602,684.4794,685.1841,10831.0
2024-11-07 13:10:00,690.56,691.73,690.29,691.04,5905.0,685.4024,686.5637,685.1344,685.8788,5905.0
2024-11-07 13:20:00,691.07,691.67,690.74,691.11,6973.0,685.9086,686.5041,685.5811,685.9483,6973.0
2024-11-07 13:30:00,690.91,690.91,688.59,689.08,10197.0,685.7498,685.7498,683.4471,683.9335,10197.0
2024-11-07 13:40:00,688.94,689.98,687.87,689.44,6522.0,683.7945,684.8268,682.7325,684.2908,6522.0
2024-11-07 13:50:00,689.46,690.16,688.81,688.92,5582.0,684.3106,685.0054,683.6655,683.7747,5582.0
2024-11-07 14:00:00,689.39,690.74,689.01,690.13,11271.0,684.2412,685.5811,683.864,684.9756,11271.0
2024-11-07 14:10:00,690.13,690.5,689.11,689.11,5855.0,684.9756,685.3429,683.9632,683.9632,5855.0
2024-11-07 14:20:00,689.19,689.73,688.47,688.48,12108.0,684.0427,684.5786,683.328,683.338,12108.0
2024-11-07 14:30:00,688.25,689.21,687.1,687.25,16025.0,683.1097,684.0625,681.9683,682.1171,16025.0
2024-11-07 14:40:00,687.01,687.1,684.48,687.1,15827.0,681.8789,681.9683,679.3678,681.9683,15827.0
2024-11-07 14:50:00,686.88,687.67,686.52,687.22,9276.0,681.7499,682.534,681.3926,682.0874,9276.0
2024-11-07 15:00:00,687.15,687.52,686.4,687.07,8270.0,682.0179,682.3851,681.2735,681.9385,8270.0
2024-11-07 15:10:00,686.71,689.75,686.7,689.38,13711.0,681.5812,684.5985,681.5712,684.2312,13711.0
2024-11-07 15:20:00,689.38,691.33,689.38,690.23,11149.0,684.2312,686.1667,684.2312,685.0749,11149.0
2024-11-07 15:30:00,690.38,691.44,689.38,690.02,21796.0,685.2238,686.2758,684.2312,684.8665,21796.0
2024-11-07 15:40:00,689.59,690.49,689.03,689.13,12129.0,684.4397,685.3329,683.8838,683.9831,12129.0
2024-11-07 15:50:00,688.97,690.27,688.2,690.08,44046.0,683.8243,685.1146,683.06,684.926,44046.0
2024-11-08 09:30:00,690.0,694.83,690.0,691.13,12664.0,686.4515,691.2566,686.4515,687.5756,12664.0
2024-11-08 09:40:00,693.0,694.88,690.91,694.23,4512.0,689.436,691.3064,687.3568,690.6597,4512.0
2024-11-08 09:50:00,694.3,694.3,692.31,693.74,5802.0,690.7293,690.7293,688.7496,690.1722,5802.0
2024-11-08 10:00:00,694.13,694.88,692.32,693.1,4777.0,690.5602,691.3064,688.7595,689.5355,4777.0
2024-11-08 10:10:00,693.13,694.99,693.13,694.99,13162.0,689.5654,691.4158,689.5654,691.4158,13162.0
2024-11-08 10:20:00,694.97,696.51,694.21,694.61,3641.0,691.3959,692.928,690.6398,691.0377,3641.0
2024-11-08 10:30:00,695.42,695.99,695.39,695.39,1522.0,691.8436,692.4106,691.8137,691.8137,1522.0
2024-11-08 10:40:00,695.74,695.74,694.38,694.98,2410.0,692.1619,692.1619,690.8089,691.4058,2410.0
2024-11-08 10:50:00,694.88,695.55,694.48,695.27,5874.0,691.3064,691.9729,690.9084,691.6943,5874.0
2024-11-08 11:00:00,694.96,695.5,694.49,695.08,12941.0,691.3859,691.9232,690.9184,691.5053,12941.0
2024-11-08 11:10:00,695.11,695.56,693.8,694.14,2508.0,691.5352,691.9829,690.2319,690.5702,2508.0
2024-11-08 11:20:00,694.0,694.39,693.6,693.88,8286.0,690.4309,690.8189,690.0329,690.3115,8286.0
2024-11-08 11:30:00,693.88,693.88,692.57,692.93,1601.0,690.3115,690.3115,689.0082,689.3664,1601.0
2024-11-08 11:40:00,692.61,693.49,692.47,692.9,9661.0,689.048,689.9235,688.9087,689.3365,9661.0
2024-11-08 11:50:00,692.96,693.59,692.86,693.11,2377.0,689.3962,690.023,689.2967,689.5455,2377.0
2024-11-08 12:00:00,693.23,693.39,692.82,693.08,1687.0,689.6648,689.824,689.2569,689.5156,1687.0
2024-11-08 12:10:00,692.37,692.37,692.0,692.0,500.0,688.8093,688.8093,688.4412,688.4412,500.0
2024-11-08 12:20:00,692.38,692.83,692.03,692.83,1468.0,688.8192,689.2669,688.471,689.2669,1468.0
2024-11-08 12:30:00,693.04,694.05,693.04,693.91,1244.0,689.4758,690.4806,689.4758,690.3413,1244.0
2024-11-08 12:40:00,694.5,694.59,694.13,694.51,1119.0,690.9283,691.0178,690.5602,690.9383,1119.0
2024-11-08 12:50:00,694.17,694.51,693.93,694.1,2250.0,690.6,690.9383,690.3612,690.5304,2250.0
2024-11-08 13:00:00,694.53,694.72,694.25,694.25,997.0,690.9582,691.1472,690.6796,690.6796,997.0
2024-11-08 13:10:00,694.67,694.96,694.35,694.9,917.0,691.0974,691.3859,690.7791,691.3263,917.0
2024-11-08 13:20:00,695.24,695.36,695.0,695.26,2812.0,691.6645,691.7839,691.4257,691.6844,2812.0
2024-11-08 13:30:00,695.04,697.32,695.04,696.97,5651.0,691.4655,693.7338,691.4655,693.3856,5651.0
2024-11-08 13:40:00,697.16,698.34,697.16,698.1,1470.0,693.5746,694.7486,693.5746,694.5098,1470.0
2024-11-08 13:50:00,698.32,698.67,698.11,698.67,4226.0,694.7287,695.0769,694.5197,695.0769,4226.0
2024-11-08 14:00:00,698.67,699.77,697.67,699.35,7422.0,695.0769,696.1712,694.082,695.7534,7422.0
2024-11-08 14:10:00,699.8,699.88,699.25,699.35,1728.0,696.2011,696.2806,695.6539,695.7534,1728.0
2024-11-08 14:20:00,699.88,699.92,699.11,699.16,2482.0,696.2806,696.3204,695.5146,695.5643,2482.0
2024-11-08 14:30:00,699.27,699.47,698.82,698.92,865.0,695.6738,695.8727,695.2261,695.3256,865.0
2024-11-08 14:40:00,698.92,699.24,698.54,698.98,6882.0,695.3256,695.6439,694.9475,695.3853,6882.0
2024-11-08 14:50:00,698.83,698.99,698.7,698.99,2432.0,695.236,695.3952,695.1067,695.3952,2432.0
2024-11-08 15:00:00,698.71,698.71,697.51,698.27,3179.0,695.1167,695.1167,693.9228,694.6789,3179.0
2024-11-08 15:10:00,698.25,698.5,697.84,697.9,3358.0,694.659,694.9077,694.2511,694.3108,3358.0
2024-11-08 15:20:00,698.09,698.33,697.1,697.1,3457.0,694.4998,694.7386,693.5149,693.5149,3457.0
2024-11-08 15:30:00,697.29,697.29,695.89,695.89,2983.0,693.704,693.704,692.3112,692.3112,2983.0
2024-11-08 15:40:00,695.89,696.22,695.11,696.01,8692.0,692.3112,692.6395,691.5352,692.4305,8692.0
2024-11-08 15:50:00,695.79,696.6,695.39,695.8,47598.0,692.2117,693.0175,691.8137,692.2216,47598.0
2024-11-11 09:30:00,700.36,702.15,698.44,701.57,10528.0,696.7582,698.539,694.848,697.9619,10528.0
2024-11-11 09:40:00,701.86,703.29,699.87,701.22,6771.0,698.2505,699.6731,696.2707,697.6137,6771.0
2024-11-11 09:50:00,701.74,703.65,701.18,702.73,4809.0,698.1311,700.0313,697.574,699.116,4809.0
2024-11-11 10:00:00,702.73,705.5,702.71,702.99,16652.0,699.116,701.8717,699.0961,699.3746,16652.0
2024-11-11 10:10:00,703.3,704.22,702.67,703.76,3521.0,699.6831,700.5983,699.0563,700.1407,3521.0
2024-11-11 10:20:00,704.35,706.73,703.7,706.1,5688.0,700.7277,703.0954,700.081,702.4687,5688.0
2024-11-11 10:30:00,705.94,707.76,705.94,707.75,13419.0,702.3095,704.1201,702.3095,704.1102,13419.0
2024-11-11 10:40:00,707.27,708.25,706.73,707.88,5210.0,703.6326,704.6076,703.0954,704.2395,5210.0
2024-11-11 10:50:00,707.88,708.61,707.87,708.09,2512.0,704.2395,704.9657,704.2295,704.4484,2512.0
2024-11-11 11:00:00,708.1,708.69,707.4,707.5,7705.0,704.4584,705.0453,703.762,703.8615,7705.0
2024-11-11 11:10:00,707.43,707.78,706.88,707.36,3155.0,703.7918,704.14,703.2446,703.7222,3155.0
2024-11-11 11:20:00,707.36,707.97,707.06,707.06,10388.0,703.7222,704.329,703.4237,703.4237,10388.0
2024-11-11 11:30:00,707.08,710.0,707.07,710.0,4791.0,703.4436,706.3486,703.4337,706.3486,4791.0
2024-11-11 11:40:00,710.23,711.01,709.58,711.01,1827.0,706.5774,707.3534,705.9308,707.3534,1827.0
2024-11-11 11:50:00,710.64,711.6,710.64,711.48,2890.0,706.9853,707.9404,706.9853,707.821,2890.0
2024-11-11 12:00:00,711.42,711.48,709.19,709.19,10234.0,707.7613,707.821,705.5428,705.5428,10234.0
2024-11-11 12:10:00,709.0,709.82,708.36,709.19,6099.0,705.3537,706.1695,704.717,705.5428,6099.0
2024-11-11 12:20:00,708.87,709.86,708.87,709.85,3727.0,705.2244,706.2093,705.2244,706.1994,3727.0
2024-11-11 12:30:00,709.71,709.71,708.93,709.6,3799.0,706.0601,706.0601,705.2841,705.9507,3799.0
2024-11-11 12:40:00,709.35,709.77,709.31,709.5,2900.0,705.7019,706.1198,705.6621,705.8512,2900.0
2024-11-11 12:50:00,709.5,709.7,709.21,709.7,1697.0,705.8512,706.0501,705.5627,706.0501,1697.0
2024-11-11 13:00:00,709.6,709.6,708.23,708.93,2271.0,705.9507,705.9507,704.5877,705.2841,2271.0
2024-11-11 13:10:00,709.29,709.3,708.26,708.52,2871.0,705.6422,705.6522,704.6175,704.8762,2871.0
2024-11-11 13:20:00,708.76,708.76,707.62,708.16,5141.0,705.115,705.115,703.9808,704.5181,5141.0
2024-11-11 13:30:00,708.17,708.85,707.58,708.72,2972.0,704.528,705.2045,703.941,705.0752,2972.0
2024-11-11 13:40:00,708.71,708.81,708.25,708.47,4311.0,705.0652,705.1647,704.6076,704.8265,4311.0
2024-11-11 13:50:00,708.47,709.34,708.46,708.55,5072.0,704.8265,705.692,704.8165,704.9061,5072.0
2024-11-11 14:00:00,708.17,709.22,708.17,708.89,2866.0,704.528,705.5726,704.528,705.2443,2866.0
2024-11-11 14:10:00,708.61,709.01,708.5,708.88,3789.0,704.9657,705.3637,704.8563,705.2344,3789.0
2024-11-11 14:20:00,708.74,710.04,708.73,709.6,1109.0,705.0951,706.3884,705.0851,705.9507,1109.0
2024-11-11 14:30:00,710.03,710.03,709.17,709.5,3794.0,706.3784,706.3784,705.5229,705.8512,3794.0
2024-11-11 14:40:00,709.43,709.43,708.66,708.75,2624.0,705.7815,705.7815,705.0155,705.105,2624.0
2024-11-11 14:50:00,708.72,708.82,708.45,708.54,2414.0,705.0752,705.1747,704.8066,704.8961,2414.0
2024-11-11 15:00:00,708.69,709.25,708.28,709.12,6531.0,705.0453,705.6025,704.6374,705.4731,6531.0
2024-11-11 15:10:00,709.11,709.16,708.3,708.8,4945.0,705.4632,705.5129,704.6573,705.1548,4945.0
2024-11-11 15:20:00,708.56,708.96,708.42,708.84,4386.0,704.916,705.3139,704.7767,705.1946,4386.0
2024-11-11 15:30:00,708.64,708.65,707.01,707.7,11520.0,704.9956,705.0055,703.374,704.0604,11520.0
2024-11-11 15:40:00,707.85,708.14,707.16,707.55,9412.0,704.2097,704.4982,703.5232,703.9112,9412.0
2024-11-11 15:50:00,707.39,708.69,707.17,708.18,30542.0,703.752,705.0453,703.5331,704.538,30542.0
2024-11-12 09:30:00,708.27,708.27,705.69,706.09,5348.0,704.6275,704.6275,702.0608,702.4587,5348.0
2024-11-12 09:40:00,708.35,709.45,708.24,709.45,5993.0,704.7071,705.8014,704.5976,705.8014,5993.0
2024-11-12 09:50:00,708.62,708.62,707.14,707.14,4821.0,704.9757,704.9757,703.5033,703.5033,4821.0
2024-11-12 10:00:00,707.69,707.86,706.38,707.09,4186.0,704.0505,704.2196,702.7472,703.4536,4186.0
2024-11-12 10:10:00,707.15,707.15,705.7,706.62,5541.0,703.5133,703.5133,702.0707,702.986,5541.0
2024-11-12 10:20:00,706.75,707.24,705.67,707.24,1834.0,703.1153,703.6028,702.0409,703.6028,1834.0
2024-11-12 10:30:00,706.77,706.77,703.7,704.94,2753.0,703.1352,703.1352,700.081,701.3146,2753.0
2024-11-12 10:40:00,704.75,704.76,702.84,703.17,2837.0,701.1256,701.1355,699.2254,699.5537,2837.0
2024-11-12 10:50:00,703.16,704.49,702.75,702.75,2875.0,699.5438,700.8669,699.1359,699.1359,2875.0
2024-11-12 11:00:00,702.65,703.01,701.7,702.51,5810.0,699.0364,699.3945,698.0913,698.8971,5810.0
2024-11-12 11:10:00,702.67,703.35,701.67,702.33,6041.0,699.0563,699.7328,698.0614,698.718,6041.0
2024-11-12 11:20:00,702.15,702.99,701.96,702.62,4308.0,698.539,699.3746,698.3499,699.0065,4308.0
2024-11-12 11:30:00,702.61,703.15,701.18,701.88,9407.0,698.9966,699.5338,697.574,698.2704,9407.0
2024-11-12 11:40:00,701.88,702.45,701.57,701.94,3006.0,698.2704,698.8374,697.9619,698.33,3006.0
2024-11-12 11:50:00,701.85,702.69,700.58,700.58,14040.0,698.2405,699.0762,696.977,696.977,14040.0
2024-11-12 12:00:00,699.96,701.75,699.95,701.75,1831.0,696.3602,698.141,696.3503,698.141,1831.0
2024-11-12 12:10:00,701.87,701.89,701.06,701.07,2127.0,698.2604,698.2803,697.4546,697.4645,2127.0
2024-11-12 12:20:00,700.88,701.41,700.81,700.88,7251.0,697.2755,697.8028,697.2059,697.2755,7251.0
2024-11-12 12:30:00,700.88,701.21,700.78,701.19,4626.0,697.2755,697.6038,697.176,697.5839,4626.0
2024-11-12 12:40:00,701.22,701.22,699.95,700.45,6604.0,697.6137,697.6137,696.3503,696.8477,6604.0
2024-11-12 12:50:00,700.02,700.08,698.92,700.0,12955.0,696.4199,696.4796,695.3256,696.4,12955.0
2024-11-12 13:00:00,699.5,700.16,699.44,699.68,1500.0,695.9026,696.5592,695.8429,696.0817,1500.0
2024-11-12 13:10:00,699.18,700.42,699.18,700.27,3320.0,695.5842,696.8179,695.5842,696.6686,3320.0
2024-11-12 13:20:00,700.27,700.92,700.27,700.75,2821.0,696.6686,697.3153,696.6686,697.1462,2821.0
2024-11-12 13:30:00,700.51,701.92,700.51,701.3,9055.0,696.9074,698.3101,696.9074,697.6933,9055.0
2024-11-12 13:40:00,701.3,701.65,701.12,701.35,2607.0,697.6933,698.0415,697.5143,697.7431,2607.0
2024-11-12 13:50:00,701.39,702.94,701.35,702.52,5233.0,697.7829,699.3249,697.7431,698.9071,5233.0
2024-11-12 14:00:00,702.96,703.0,702.27,702.58,3429.0,699.3448,699.3846,698.6583,698.9668,3429.0
2024-11-12 14:10:00,702.6,702.6,701.52,702.32,7993.0,698.9867,698.9867,697.9122,698.7081,7993.0
2024-11-12 14:20:00,702.53,702.79,702.17,702.43,2265.0,698.917,699.1757,698.5589,698.8175,2265.0
2024-11-12 14:30:00,702.43,702.88,702.42,702.66,2683.0,698.8175,699.2652,698.8076,699.0463,2683.0
2024-11-12 14:40:00,702.68,703.51,702.67,703.51,2298.0,699.0662,699.892,699.0563,699.892,2298.0
2024-11-12 14:50:00,703.14,703.32,702.42,702.63,2460.0,699.5239,699.7029,698.8076,699.0165,2460.0
2024-11-12 15:00:00,702.18,702.65,702.06,702.35,3203.0,698.5688,699.0364,698.4494,698.7379,3203.0
2024-11-12 15:10:00,702.33,702.33,701.86,701.9,2273.0,698.718,698.718,698.2505,698.2903,2273.0
2024-11-12 15:20:00,701.98,702.04,701.12,701.12,2330.0,698.3698,698.4295,697.5143,697.5143,2330.0
2024-11-12 15:30:00,701.09,701.61,700.84,701.61,6107.0,697.4844,698.0017,697.2357,698.0017,6107.0
2024-11-12 15:40:00,701.58,701.58,700.17,700.26,4823.0,697.9719,697.9719,696.5691,696.6587,4823.0
2024-11-12 15:50:00,700.08,700.08,698.41,699.31,42602.0,696.4796,696.4796,694.8182,695.7136,42602.0
2024-11-13 09:30:00,700.7,703.37,699.57,703.37,15417.0,697.0964,699.7527,695.9722,699.7527,15417.0
2024-11-13 09:40:00,703.37,703.41,702.53,703.36,1600.0,699.7527,699.7925,698.917,699.7427,1600.0
2024-11-13 09:50:00,703.26,705.0,702.89,705.0,6388.0,699.6433,701.3743,699.2752,701.3743,6388.0
2024-11-13 10:00:00,704.85,705.0,702.04,703.55,3999.0,701.2251,701.3743,698.4295,699.9318,3999.0
2024-11-13 10:10:00,703.78,705.66,703.78,705.0,3761.0,700.1606,702.0309,700.1606,701.3743,3761.0
2024-11-13 10:20:00,705.5,707.77,705.4,707.77,7305.0,701.8717,704.1301,701.7723,704.1301,7305.0
2024-11-13 10:30:00,707.52,707.77,706.91,707.15,2905.0,703.8813,704.1301,703.2745,703.5133,2905.0
2024-11-13 10:40:00,707.13,708.64,706.76,708.02,7695.0,703.4934,704.9956,703.1253,704.3788,7695.0
2024-11-13 10:50:00,708.16,710.23,708.15,708.75,9488.0,704.5181,706.5774,704.5081,705.105,9488.0
2024-11-13 11:00:00,708.75,708.75,707.7,708.32,4525.0,705.105,705.105,704.0604,704.6772,4525.0
2024-11-13 11:10:00,708.26,708.48,707.65,707.94,3439.0,704.6175,704.8364,704.0107,704.2992,3439.0
2024-11-13 11:20:00,707.56,708.16,707.07,707.53,2383.0,703.9211,704.5181,703.4337,703.8913,2383.0
2024-11-13 11:30:00,708.17,708.75,707.5,707.83,4216.0,704.528,705.105,703.8615,704.1898,4216.0
2024-11-13 11:40:00,707.84,709.97,707.36,709.34,6929.0,704.1997,706.3187,703.7222,705.692,6929.0
2024-11-13 11:50:00,709.34,709.71,708.57,709.71,4925.0,705.692,706.0601,704.9259,706.0601,4925.0
2024-11-13 12:00:00,709.99,710.75,709.17,710.6,6769.0,706.3386,707.0947,705.5229,706.9455,6769.0
2024-11-13 12:10:00,711.34,711.35,710.0,710.0,4657.0,707.6817,707.6917,706.3486,706.3486,4657.0
2024-11-13 12:20:00,709.47,709.52,708.01,708.01,3729.0,705.8213,705.8711,704.3688,704.3688,3729.0
2024-11-13 12:30:00,708.12,708.51,707.99,708.06,2860.0,704.4783,704.8663,704.3489,704.4186,2860.0
2024-11-13 12:40:00,708.06,709.32,708.06,709.11,2432.0,704.4186,705.6721,704.4186,705.4632,2432.0
2024-11-13 12:50:00,709.74,709.74,708.38,709.25,4425.0,706.0899,706.0899,704.7369,705.6025,4425.0
2024-11-13 13:00:00,709.25,709.39,708.3,708.32,2385.0,705.6025,705.7417,704.6573,704.6772,2385.0
2024-11-13 13:10:00,708.49,708.65,707.94,708.61,3100.0,704.8464,705.0055,704.2992,704.9657,3100.0
2024-11-13 13:20:00,708.58,708.71,708.08,708.47,4884.0,704.9359,705.0652,704.4385,704.8265,4884.0
2024-11-13 13:30:00,708.75,709.14,707.77,707.77,3762.0,705.105,705.493,704.1301,704.1301,3762.0
2024-11-13 13:40:00,707.7,708.22,707.43,707.78,600.0,704.0604,704.5777,703.7918,704.14,600.0
2024-11-13 13:50:00,707.38,707.38,707.23,707.23,3892.0,703.7421,703.7421,703.5928,703.5928,3892.0
2024-11-13 14:00:00,707.23,707.23,706.6,706.92,1786.0,703.5928,703.5928,702.9661,703.2844,1786.0
2024-11-13 14:10:00,706.9,707.33,706.42,706.42,3307.0,703.2645,703.6923,702.787,702.787,3307.0
2024-11-13 14:20:00,706.47,706.47,705.56,705.57,1385.0,702.8367,702.8367,701.9314,701.9414,1385.0
2024-11-13 14:30:00,705.57,705.71,705.18,705.29,1468.0,701.9414,702.0807,701.5534,701.6628,1468.0
2024-11-13 14:40:00,704.6,705.23,704.28,704.52,3449.0,700.9764,701.6031,700.658,700.8968,3449.0
2024-11-13 14:50:00,704.83,705.56,704.8,705.52,1738.0,701.2052,701.9314,701.1753,701.8916,1738.0
2024-11-13 15:00:00,705.28,705.28,703.58,704.13,5701.0,701.6529,701.6529,699.9616,700.5088,5701.0
2024-11-13 15:10:00,704.93,706.15,704.93,706.1,1426.0,701.3047,702.5184,701.3047,702.4687,1426.0
2024-11-13 15:20:00,705.82,707.12,705.63,705.63,8727.0,702.1901,703.4834,702.0011,702.0011,8727.0
2024-11-13 15:30:00,705.43,707.51,705.13,706.96,4644.0,701.8021,703.8714,701.5036,703.3242,4644.0
2024-11-13 15:40:00,707.27,707.27,706.41,706.41,6212.0,703.6326,703.6326,702.7771,702.7771,6212.0
2024-11-13 15:50:00,706.41,706.92,704.55,706.21,31954.0,702.7771,703.2844,700.9266,702.5781,31954.0
2024-11-14 09:30:00,705.45,706.0,701.5,701.5,13030.0,701.822,702.3692,697.8923,697.8923,13030.0
2024-11-14 09:40:00,700.75,701.43,699.51,700.73,11343.0,697.1462,697.8227,695.9125,697.1263,11343.0
2024-11-14 09:50:00,700.62,702.75,700.62,700.83,12448.0,697.0168,699.1359,697.0168,697.2258,12448.0
2024-11-14 10:00:00,700.73,701.0,699.68,699.68,13600.0,697.1263,697.3949,696.0817,696.0817,13600.0
2024-11-14 10:10:00,699.53,700.02,698.96,699.0,11228.0,695.9324,696.4199,695.3654,695.4052,11228.0
2024-11-14 10:20:00,699.36,701.41,698.74,700.68,16331.0,695.7633,697.8028,695.1465,697.0765,16331.0
2024-11-14 10:30:00,700.82,702.0,700.16,701.8,9210.0,697.2158,698.3897,696.5592,698.1908,9210.0
2024-11-14 10:40:00,701.55,701.56,700.9,701.38,2573.0,697.9421,697.952,697.2954,697.7729,2573.0
2024-11-14 10:50:00,701.1,702.17,700.81,702.17,2343.0,697.4944,698.5589,697.2059,698.5589,2343.0
2024-11-14 11:00:00,701.49,701.49,700.32,701.4,3855.0,697.8824,697.8824,696.7184,697.7928,3855.0
2024-11-14 11:10:00,701.34,702.79,701.27,702.63,3591.0,697.7331,699.1757,697.6635,699.0165,3591.0
2024-11-14 11:20:00,702.88,703.38,701.55,701.55,5598.0,699.2652,699.7626,697.9421,697.9421,5598.0
2024-11-14 11:30:00,701.21,701.21,700.47,700.68,605.0,697.6038,697.6038,696.8676,697.0765,605.0
2024-11-14 11:40:00,700.21,700.43,698.37,698.37,2575.0,696.6089,696.8278,694.7784,694.7784,2575.0
2024-11-14 11:50:00,698.65,699.19,697.37,697.93,10424.0,695.057,695.5942,693.7835,694.3407,10424.0
2024-11-14 12:00:00,697.97,698.28,696.87,697.64,2880.0,694.3805,694.6889,693.2861,694.0522,2880.0
2024-11-14 12:10:00,697.75,697.76,696.53,697.12,2307.0,694.1616,694.1715,692.9479,693.5348,2307.0
2024-11-14 12:20:00,697.51,697.94,696.97,696.97,1754.0,693.9228,694.3506,693.3856,693.3856,1754.0
2024-11-14 12:30:00,696.78,697.62,696.77,697.62,977.0,693.1966,694.0323,693.1866,694.0323,977.0
2024-11-14 12:40:00,697.75,697.75,695.84,695.84,2045.0,694.1616,694.1616,692.2614,692.2614,2045.0
2024-11-14 12:50:00,696.18,697.69,696.18,697.45,2531.0,692.5997,694.1019,692.5997,693.8631,2531.0
2024-11-14 13:00:00,698.0,698.0,697.88,697.88,264.0,694.4103,694.4103,694.2909,694.2909,264.0
2024-11-14 13:10:00,698.0,698.81,697.87,698.75,3300.0,694.4103,695.2161,694.281,695.1565,3300.0
2024-11-14 13:20:00,698.87,699.68,698.75,699.11,10076.0,695.2758,696.0817,695.1565,695.5146,10076.0
2024-11-14 13:30:00,699.1,699.21,698.48,698.76,4767.0,695.5047,695.6141,694.8878,695.1664,4767.0
2024-11-14 13:40:00,698.34,699.7,698.34,699.25,5738.0,694.7486,696.1016,694.7486,695.6539,5738.0
2024-11-14 13:50:00,699.04,699.04,698.41,698.55,816.0,695.445,695.445,694.8182,694.9575,816.0
2024-11-14 14:00:00,698.31,699.4,698.26,698.68,7208.0,694.7187,695.8031,694.669,695.0868,7208.0
2024-11-14 14:10:00,699.06,699.06,698.79,698.79,862.0,695.4649,695.4649,695.1962,695.1962,862.0
2024-11-14 14:20:00,698.93,699.37,698.69,699.37,1195.0,695.3355,695.7733,695.0968,695.7733,1195.0
2024-11-14 14:30:00,699.25,700.05,699.11,700.05,1732.0,695.6539,696.4498,695.5146,696.4498,1732.0
2024-11-14 14:40:00,700.32,700.32,699.4,699.63,2944.0,696.7184,696.7184,695.8031,696.0319,2944.0
2024-11-14 14:50:00,699.64,699.85,699.32,699.51,3210.0,696.0419,696.2508,695.7235,695.9125,3210.0
2024-11-14 15:00:00,699.25,699.46,696.74,697.46,5751.0,695.6539,695.8628,693.1568,693.8731,5751.0
2024-11-14 15:10:00,696.6,698.45,696.6,698.24,3157.0,693.0175,694.858,693.0175,694.6491,3157.0
2024-11-14 15:20:00,698.23,698.62,697.96,698.41,3011.0,694.6391,695.0271,694.3705,694.8182,3011.0
2024-11-14 15:30:00,698.67,698.75,697.06,698.55,3720.0,695.0769,695.1565,693.4751,694.9575,3720.0
2024-11-14 15:40:00,698.28,698.99,697.66,697.66,11054.0,694.6889,695.3952,694.0721,694.0721,11054.0
2024-11-14 15:50:00,697.92,698.7,696.53,697.93,34087.0,694.3307,695.1067,692.9479,694.3407,34087.0
2024-11-15 09:30:00,696.11,703.77,696.11,701.7,35882.0,692.53,700.1506,692.53,698.0913,35882.0
2024-11-15 09:40:00,702.3,703.4,700.97,702.87,3656.0,698.6882,699.7825,697.365,699.2553,3656.0
2024-11-15 09:50:00,702.75,704.07,701.45,702.32,8335.0,699.1359,700.4491,697.8426,698.7081,8335.0
2024-11-15 10:00:00,701.44,702.41,700.02,700.67,6855.0,697.8326,698.7976,696.4199,697.0666,6855.0
2024-11-15 10:10:00,701.04,701.96,700.56,701.96,2225.0,697.4347,698.3499,696.9571,698.3499,2225.0
2024-11-15 10:20:00,701.97,702.31,700.53,700.75,5370.0,698.3599,698.6981,696.9273,697.1462,5370.0
2024-11-15 10:30:00,700.06,700.74,698.83,698.83,3622.0,696.4597,697.1362,695.236,695.236,3622.0
2024-11-15 10:40:00,699.86,700.11,698.68,699.42,6211.0,696.2607,696.5095,695.0868,695.823,6211.0
2024-11-15 10:50:00,699.62,701.75,699.52,700.99,4956.0,696.022,698.141,695.9225,697.3849,4956.0
2024-11-15 11:00:00,701.0,701.15,699.79,700.5,10404.0,697.3949,697.5441,696.1911,696.8975,10404.0
2024-11-15 11:10:00,700.46,702.01,700.04,701.67,6698.0,696.8577,698.3997,696.4398,698.0614,6698.0
2024-11-15 11:20:00,701.33,701.58,700.7,700.7,3309.0,697.7232,697.9719,697.0964,697.0964,3309.0
2024-11-15 11:30:00,701.17,701.56,698.43,698.88,6371.0,697.564,697.952,694.8381,695.2858,6371.0
2024-11-15 11:40:00,698.61,700.08,698.55,699.17,2646.0,695.0172,696.4796,694.9575,695.5743,2646.0
2024-11-15 11:50:00,699.17,699.66,698.89,699.21,1720.0,695.5743,696.0618,695.2957,695.6141,1720.0
2024-11-15 12:00:00,699.66,699.69,697.49,697.62,5569.0,696.0618,696.0916,693.9029,694.0323,5569.0
2024-11-15 12:10:00,698.07,698.84,697.66,698.84,2394.0,694.4799,695.246,694.0721,695.246,2394.0
2024-11-15 12:20:00,698.63,698.63,696.8,696.8,1504.0,695.0371,695.0371,693.2165,693.2165,1504.0
2024-11-15 12:30:00,696.87,696.87,695.79,696.17,1350.0,693.2861,693.2861,692.2117,692.5897,1350.0
2024-11-15 12:40:00,696.56,697.27,696.42,697.27,720.0,692.9777,693.6841,692.8384,693.6841,720.0
2024-11-15 12:50:00,697.27,698.3,697.09,698.3,700.0,693.6841,694.7088,693.505,694.7088,700.0
2024-11-15 13:00:00,698.07,698.13,696.93,697.44,3052.0,694.4799,694.5396,693.3458,693.8532,3052.0
2024-11-15 13:10:00,696.75,697.41,696.61,697.38,3282.0,693.1667,693.8233,693.0275,693.7935,3282.0
2024-11-15 13:20:00,697.38,698.32,697.38,697.96,2625.0,693.7935,694.7287,693.7935,694.3705,2625.0
2024-11-15 13:30:00,697.41,698.69,697.39,698.69,933.0,693.8233,695.0968,693.8034,695.0968,933.0
2024-11-15 13:40:00,697.98,698.68,697.44,697.45,2070.0,694.3904,695.0868,693.8532,693.8631,2070.0
2024-11-15 13:50:00,697.26,697.48,696.9,696.9,649.0,693.6741,693.893,693.316,693.316,649.0
2024-11-15 14:00:00,697.45,698.75,697.41,698.02,12878.0,693.8631,695.1565,693.8233,694.4302,12878.0
2024-11-15 14:10:00,698.37,698.46,697.8,697.83,2931.0,694.7784,694.8679,694.2113,694.2412,2931.0
2024-11-15 14:20:00,697.84,698.31,697.5,697.5,2997.0,694.2511,694.7187,693.9129,693.9129,2997.0
2024-11-15 14:30:00,697.55,698.45,697.55,698.0,1570.0,693.9626,694.858,693.9626,694.4103,1570.0
2024-11-15 14:40:00,698.42,699.52,697.83,699.52,2235.0,694.8281,695.9225,694.2412,695.9225,2235.0
2024-11-15 14:50:00,699.43,699.55,698.52,699.55,1888.0,695.833,695.9523,694.9276,695.9523,1888.0
2024-11-15 15:00:00,699.17,699.43,698.6,699.39,3192.0,695.5743,695.833,695.0072,695.7932,3192.0
2024-11-15 15:10:00,699.17,700.19,699.0,700.19,1300.0,695.5743,696.589,695.4052,696.589,1300.0
2024-11-15 15:20:00,699.45,699.88,698.63,698.71,3167.0,695.8529,696.2806,695.0371,695.1167,3167.0
2024-11-15 15:30:00,698.88,700.87,698.87,699.03,8809.0,695.2858,697.2655,695.2758,695.435,8809.0
2024-11-15 15:40:00,699.31,699.51,698.63,698.97,8762.0,695.7136,695.9125,695.0371,695.3753,8762.0
2024-11-15 15:50:00,698.71,700.32,698.59,699.09,28471.0,695.1167,696.7184,694.9973,695.4947,28471.0
2024-11-18 09:30:00,694.8,696.15,691.4,694.97,9912.0,691.2268,692.5698,687.8443,691.3959,9912.0
2024-11-18 09:40:00,694.71,696.53,693.2,695.92,6662.0,691.1372,692.9479,689.635,692.341,6662.0
2024-11-18 09:50:00,695.52,696.68,693.85,693.93,6962.0,691.9431,693.0971,690.2817,690.3612,6962.0
2024-11-18 10:00:00,694.19,696.72,693.92,695.73,7179.0,690.6199,693.1369,690.3513,692.152,7179.0
2024-11-18 10:10:00,695.98,696.81,694.84,695.22,2129.0,692.4007,693.2264,691.2666,691.6446,2129.0
2024-11-18 10:20:00,695.17,696.02,694.89,696.01,2165.0,691.5949,692.4405,691.3163,692.4305,2165.0
2024-11-18 10:30:00,694.79,695.2,694.34,695.2,603.0,691.2168,691.6247,690.7691,691.6247,603.0
2024-11-18 10:40:00,694.21,694.85,694.09,694.85,1064.0,690.6398,691.2765,690.5204,691.2765,1064.0
2024-11-18 10:50:00,694.22,694.79,694.15,694.46,3247.0,690.6497,691.2168,690.5801,690.8885,3247.0
2024-11-18 11:00:00,694.75,695.84,694.72,695.2,2879.0,691.177,692.2614,691.1472,691.6247,2879.0
2024-11-18 11:10:00,694.7,696.2,694.34,695.84,7237.0,691.1273,692.6196,690.7691,692.2614,7237.0
2024-11-18 11:20:00,696.3,697.01,695.91,695.91,2973.0,692.7191,693.4254,692.3311,692.3311,2973.0
2024-11-18 11:30:00,696.25,696.26,695.76,695.86,1695.0,692.6693,692.6793,692.1818,692.2813,1695.0
2024-11-18 11:40:00,696.23,696.4,695.74,695.75,2291.0,692.6494,692.8185,692.1619,692.1719,2291.0
2024-11-18 11:50:00,695.72,695.9,695.21,695.64,2342.0,692.142,692.3211,691.6347,692.0624,2342.0
2024-11-18 12:00:00,695.23,696.14,694.24,694.3,6310.0,691.6546,692.5599,690.6696,690.7293,6310.0
2024-11-18 12:10:00,694.68,694.82,694.18,694.54,1566.0,691.1074,691.2467,690.61,690.9681,1566.0
2024-11-18 12:20:00,694.93,695.12,694.82,694.96,900.0,691.3561,691.5451,691.2467,691.3859,900.0
2024-11-18 12:30:00,694.68,695.69,694.68,695.69,2946.0,691.1074,692.1122,691.1074,692.1122,2946.0
2024-11-18 12:40:00,695.43,695.43,695.12,695.2,1301.0,691.8535,691.8535,691.5451,691.6247,1301.0
2024-11-18 12:50:00,695.35,696.5,695.08,696.23,3264.0,691.7739,692.918,691.5053,692.6494,3264.0
2024-11-18 13:00:00,696.2,696.2,694.81,694.81,1343.0,692.6196,692.6196,691.2367,691.2367,1343.0
2024-11-18 13:10:00,694.72,694.9,694.5,694.55,1302.0,691.1472,691.3263,690.9283,690.9781,1302.0
2024-11-18 13:20:00,694.88,695.15,694.01,694.08,4020.0,691.3064,691.575,690.4408,690.5105,4020.0
2024-11-18 13:30:00,693.95,693.95,692.82,693.01,5117.0,690.3811,690.3811,689.2569,689.446,5117.0
2024-11-18 13:40:00,692.6,692.61,691.86,692.1,1125.0,689.0381,689.048,688.3019,688.5407,1125.0
2024-11-18 13:50:00,692.1,692.97,692.02,692.97,3993.0,688.5407,689.4062,688.4611,689.4062,3993.0
2024-11-18 14:00:00,692.94,693.35,692.56,692.76,3242.0,689.3763,689.7842,688.9983,689.1973,3242.0
2024-11-18 14:10:00,693.02,693.38,692.19,692.64,3741.0,689.4559,689.8141,688.6302,689.0779,3741.0
2024-11-18 14:20:00,693.15,693.15,691.41,691.41,2781.0,689.5853,689.5853,687.8542,687.8542,2781.0
2024-11-18 14:30:00,691.82,691.82,690.96,691.47,2171.0,688.2621,688.2621,687.4065,687.9139,2171.0
2024-11-18 14:40:00,691.47,692.69,691.09,692.19,2462.0,687.9139,689.1276,687.5358,688.6302,2462.0
2024-11-18 14:50:00,692.67,692.69,692.04,692.15,1200.0,689.1077,689.1276,688.481,688.5904,1200.0
2024-11-18 15:00:00,692.31,692.59,692.13,692.46,1700.0,688.7496,689.0281,688.5705,688.8988,1700.0
2024-11-18 15:10:00,692.46,693.25,692.45,693.07,1800.0,688.8988,689.6847,688.8889,689.5057,1800.0
2024-11-18 15:20:00,693.08,693.08,692.66,692.78,2689.0,689.5156,689.5156,689.0978,689.2172,2689.0
2024-11-18 15:30:00,692.25,692.64,691.88,692.06,3811.0,688.6899,689.0779,688.3218,688.5009,3811.0
2024-11-18 15:40:00,692.0,692.56,692.0,692.3,3386.0,688.4412,688.9983,688.4412,688.7396,3386.0
2024-11-18 15:50:00,692.05,692.2,691.04,692.06,17271.0,688.4909,688.6401,687.4861,688.5009,17271.0
2024-11-19 09:30:00,684.35,687.4,684.35,687.4,6196.0,680.8305,683.8648,680.8305,683.8648,6196.0
2024-11-19 09:40:00,687.4,688.0,686.0,686.0,2053.0,683.8648,684.4617,682.472,682.472,2053.0
2024-11-19 09:50:00,686.39,688.1,685.75,688.1,2249.0,682.86,684.5612,682.2233,684.5612,2249.0
2024-11-19 10:00:00,686.32,688.89,686.22,688.89,2949.0,682.7904,685.3472,682.6909,685.3472,2949.0
2024-11-19 10:10:00,688.32,688.32,686.6,687.62,2414.0,684.7801,684.7801,683.0689,684.0837,2414.0
2024-11-19 10:20:00,687.62,687.89,686.71,687.47,2145.0,684.0837,684.3523,683.1784,683.9345,2145.0
2024-11-19 10:30:00,687.47,689.65,687.26,689.26,10514.0,683.9345,686.1033,683.7255,685.7153,10514.0
2024-11-19 10:40:00,688.89,690.21,688.89,688.94,1808.0,685.3472,686.6604,685.3472,685.3969,1808.0
2024-11-19 10:50:00,689.61,690.23,688.83,689.36,1504.0,686.0635,686.6803,685.2875,685.8147,1504.0
2024-11-19 11:00:00,689.63,689.75,689.02,689.65,2448.0,686.0834,686.2027,685.4765,686.1033,2448.0
2024-11-19 11:10:00,689.66,690.43,689.66,690.43,1337.0,686.1132,686.8792,686.1132,686.8792,1337.0
2024-11-19 11:20:00,690.43,691.55,690.43,691.54,2534.0,686.8792,687.9935,686.8792,687.9835,2534.0
2024-11-19 11:30:00,691.06,691.25,690.42,691.09,1278.0,687.506,687.695,686.8693,687.5358,1278.0
2024-11-19 11:40:00,691.19,691.43,690.42,690.78,2927.0,687.6353,687.8741,686.8693,687.2274,2927.0
2024-11-19 11:50:00,690.55,690.95,690.29,690.8,1837.0,686.9986,687.3966,686.74,687.2473,1837.0
2024-11-19 12:00:00,691.02,691.82,690.86,690.91,3033.0,687.4662,688.2621,687.307,687.3568,3033.0
2024-11-19 12:10:00,691.34,691.55,690.95,691.32,647.0,687.7846,687.9935,687.3966,687.7647,647.0
2024-11-19 12:20:00,691.04,691.3,690.36,691.24,1098.0,687.4861,687.7448,686.8096,687.6851,1098.0
2024-11-19 12:30:00,691.0,691.61,691.0,691.61,400.0,687.4463,688.0532,687.4463,688.0532,400.0
2024-11-19 12:40:00,691.59,691.59,690.48,690.61,600.0,688.0333,688.0333,686.929,687.0583,600.0
2024-11-19 12:50:00,690.61,690.86,690.43,690.44,1472.0,687.0583,687.307,686.8792,686.8892,1472.0
2024-11-19 13:00:00,689.92,691.07,689.92,691.07,1125.0,686.3719,687.5159,686.3719,687.5159,1125.0
2024-11-19 13:10:00,691.0,691.0,690.72,690.89,542.0,687.4463,687.4463,687.1677,687.3369,542.0
2024-11-19 13:20:00,691.21,691.21,689.45,690.71,6152.0,687.6552,687.6552,685.9043,687.1578,6152.0
2024-11-19 13:30:00,690.48,690.49,690.47,690.47,373.0,686.929,686.9389,686.919,686.919,373.0
2024-11-19 13:40:00,691.07,692.15,691.04,692.15,766.0,687.5159,688.5904,687.4861,688.5904,766.0
2024-11-19 13:50:00,692.39,692.48,692.26,692.48,2228.0,688.8292,688.9187,688.6998,688.9187,2228.0
2024-11-19 14:00:00,692.48,693.0,692.05,692.27,3589.0,688.9187,689.436,688.4909,688.7098,3589.0
2024-11-19 14:10:00,692.3,692.35,691.41,691.41,1850.0,688.7396,688.7894,687.8542,687.8542,1850.0
2024-11-19 14:20:00,691.77,692.17,691.39,691.54,1134.0,688.2123,688.6103,687.8343,687.9835,1134.0
2024-11-19 14:30:00,691.79,691.79,690.15,690.32,2554.0,688.2322,688.2322,686.6007,686.7698,2554.0
2024-11-19 14:40:00,690.18,690.6,690.18,690.26,1640.0,686.6305,687.0484,686.6305,686.7101,1640.0
2024-11-19 14:50:00,690.49,691.22,690.48,690.9,825.0,686.9389,687.6652,686.929,687.3468,825.0
2024-11-19 15:00:00,690.74,690.88,690.71,690.86,890.0,687.1876,687.3269,687.1578,687.307,890.0
2024-11-19 15:10:00,690.86,691.03,690.36,690.51,2428.0,687.307,687.4762,686.8096,686.9588,2428.0
2024-11-19 15:20:00,690.55,690.86,690.34,690.86,1894.0,686.9986,687.307,686.7897,687.307,1894.0
2024-11-19 15:30:00,690.86,691.13,690.81,690.85,2359.0,687.307,687.5756,687.2573,687.2971,2359.0
2024-11-19 15:40:00,690.85,691.1,690.74,691.0,4746.0,687.2971,687.5458,687.1876,687.4463,4746.0
2024-11-19 15:50:00,690.8,690.88,689.12,689.97,18671.0,687.2473,687.3269,685.576,686.4216,18671.0
2024-11-20 09:30:00,686.13,692.24,685.78,686.17,8648.0,682.6014,688.6799,682.2532,682.6411,8648.0
2024-11-20 09:40:00,685.99,689.3,685.99,689.15,2809.0,682.4621,685.7551,682.4621,685.6058,2809.0
2024-11-20 09:50:00,689.88,689.88,686.2,686.21,2294.0,686.3321,686.3321,682.671,682.6809,2294.0
2024-11-20 10:00:00,686.85,687.86,684.75,684.75,4225.0,683.3177,684.3225,681.2285,681.2285,4225.0
2024-11-20 10:10:00,684.0,686.34,683.99,685.42,2255.0,680.4823,682.8103,680.4724,681.895,2255.0
2024-11-20 10:20:00,685.48,686.39,685.48,686.39,762.0,681.9547,682.86,681.9547,682.86,762.0
2024-11-20 10:30:00,687.44,688.91,686.88,687.92,3447.0,683.9046,685.3671,683.3475,684.3821,3447.0
2024-11-20 10:40:00,687.38,688.0,687.33,688.0,554.0,683.8449,684.4617,683.7952,684.4617,554.0
2024-11-20 10:50:00,687.12,687.43,686.79,687.43,1858.0,683.5863,683.8947,683.258,683.8947,1858.0
2024-11-20 11:00:00,688.03,688.3,686.4,686.5,1673.0,684.4916,684.7602,682.87,682.9695,1673.0
2024-11-20 11:10:00,686.12,686.4,684.46,686.23,2014.0,682.5914,682.87,680.9399,682.7008,2014.0
2024-11-20 11:20:00,687.73,687.73,686.33,686.52,500.0,684.1931,684.1931,682.8003,682.9893,500.0
2024-11-20 11:30:00,685.8,686.64,685.45,686.63,1665.0,682.2731,683.1087,681.9249,683.0988,1665.0
2024-11-20 11:40:00,687.38,688.27,687.38,688.23,400.0,683.8449,684.7303,683.8449,684.6906,400.0
2024-11-20 11:50:00,688.9,689.42,687.92,687.92,835.0,685.3571,685.8744,684.3821,684.3821,835.0
2024-11-20 12:00:00,687.76,688.55,687.39,687.56,1687.0,684.223,685.0089,683.8549,684.024,1687.0
2024-11-20 12:10:00,687.61,687.61,686.73,686.73,1157.0,684.0737,684.0737,683.1983,683.1983,1157.0
2024-11-20 12:20:00,686.4,687.59,686.4,687.59,1643.0,682.87,684.0538,682.87,684.0538,1643.0
2024-11-20 12:30:00,688.39,688.39,687.62,688.22,400.0,684.8497,684.8497,684.0837,684.6806,400.0
2024-11-20 12:40:00,688.24,688.85,687.66,688.69,729.0,684.7005,685.3074,684.1235,685.1482,729.0
2024-11-20 12:50:00,688.8,689.38,687.73,687.77,1481.0,685.2576,685.8346,684.1931,684.2329,1481.0
2024-11-20 13:00:00,687.77,688.55,687.77,688.01,1235.0,684.2329,685.0089,684.2329,684.4717,1235.0
2024-11-20 13:10:00,688.39,688.4,687.09,687.09,900.0,684.8497,684.8597,683.5564,683.5564,900.0
2024-11-20 13:20:00,686.8,687.58,686.25,687.38,2406.0,683.2679,684.0439,682.7207,683.8449,2406.0
2024-11-20 13:30:00,687.21,687.21,686.0,686.0,1422.0,683.6758,683.6758,682.472,682.472,1422.0
2024-11-20 13:40:00,686.57,686.98,686.0,686.65,4528.0,683.0391,683.447,682.472,683.1187,4528.0
2024-11-20 13:50:00,687.34,687.49,686.54,686.54,1668.0,683.8051,683.9544,683.0092,683.0092,1668.0
2024-11-20 14:00:00,686.48,686.94,686.34,686.34,2076.0,682.9496,683.4072,682.8103,682.8103,2076.0
2024-11-20 14:10:00,686.63,687.91,686.52,687.79,2413.0,683.0988,684.3722,682.9893,684.2528,2413.0
2024-11-20 14:20:00,687.91,688.0,686.66,687.17,5652.0,684.3722,684.4617,683.1286,683.636,5652.0
2024-11-20 14:30:00,686.82,687.91,686.81,687.91,6476.0,683.2878,684.3722,683.2779,684.3722,6476.0
2024-11-20 14:40:00,688.41,689.55,688.41,689.46,1000.0,684.8696,686.0038,684.8696,685.9142,1000.0
2024-11-20 14:50:00,689.26,689.39,688.8,688.92,1457.0,685.7153,685.8446,685.2576,685.377,1457.0
2024-11-20 15:00:00,688.52,689.15,688.37,688.82,1491.0,684.9791,685.6058,684.8298,685.2775,1491.0
2024-11-20 15:10:00,690.05,690.05,689.34,689.75,1897.0,686.5012,686.5012,685.7948,686.2027,1897.0
2024-11-20 15:20:00,690.0,690.21,689.48,690.14,1532.0,686.4515,686.6604,685.9341,686.5907,1532.0
2024-11-20 15:30:00,690.33,691.17,690.32,690.65,2298.0,686.7798,687.6154,686.7698,687.0981,2298.0
2024-11-20 15:40:00,690.13,691.29,689.89,691.29,1896.0,686.5808,687.7348,686.342,687.7348,1896.0
2024-11-20 15:50:00,691.22,691.86,689.95,690.86,17617.0,687.6652,688.3019,686.4017,687.307,17617.0
2024-11-21 09:30:00,695.0,695.63,692.36,692.79,11366.0,691.4257,692.0525,688.7993,689.2271,11366.0
2024-11-21 09:40:00,692.79,697.27,692.79,697.0,7835.0,689.2271,693.6841,689.2271,693.4155,7835.0
2024-11-21 09:50:00,697.63,700.56,697.52,699.61,9310.0,694.0422,696.9571,693.9328,696.012,9310.0
2024-11-21 10:00:00,699.84,703.0,698.94,702.01,5807.0,696.2408,699.3846,695.3455,698.3997,5807.0
2024-11-21 10:10:00,702.3,706.2,702.3,705.07,7279.0,698.6882,702.5681,698.6882,701.4439,7279.0
2024-11-21 10:20:00,704.29,704.29,700.9,701.76,6397.0,700.668,700.668,697.2954,698.151,6397.0
2024-11-21 10:30:00,701.47,701.69,700.52,701.5,3142.0,697.8625,698.0813,696.9173,697.8923,3142.0
2024-11-21 10:40:00,700.87,703.55,700.87,703.55,5691.0,697.2655,699.9318,697.2655,699.9318,5691.0
2024-11-21 10:50:00,703.14,705.91,703.14,705.46,4678.0,699.5239,702.2796,699.5239,701.8319,4678.0
2024-11-21 11:00:00,705.27,705.59,704.02,704.02,2941.0,701.6429,701.9613,700.3993,700.3993,2941.0
2024-11-21 11:10:00,703.95,706.0,703.95,705.25,1869.0,700.3297,702.3692,700.3297,701.623,1869.0
2024-11-21 11:20:00,705.25,706.61,705.24,706.38,2402.0,701.623,702.976,701.6131,702.7472,2402.0
2024-11-21 11:30:00,706.19,706.62,704.66,704.75,4677.0,702.5582,702.986,701.0361,701.1256,4677.0
2024-11-21 11:40:00,704.66,705.3,704.56,704.56,5074.0,701.0361,701.6728,700.9366,700.9366,5074.0
2024-11-21 11:50:00,704.46,704.64,703.84,704.41,5226.0,700.8371,701.0162,700.2203,700.7873,5226.0
2024-11-21 12:00:00,703.9,704.55,703.65,703.65,2217.0,700.28,700.9266,700.0313,700.0313,2217.0
2024-11-21 12:10:00,704.04,704.04,704.03,704.04,100.0,700.4192,700.4192,700.4093,700.4192,100.0
2024-11-21 12:20:00,703.5,705.11,703.5,705.11,1679.0,699.882,701.4837,699.882,701.4837,1679.0
2024-11-21 12:30:00,704.83,705.18,704.65,705.0,2712.0,701.2052,701.5534,701.0261,701.3743,2712.0
2024-11-21 12:40:00,704.67,705.68,704.67,705.32,4678.0,701.046,702.0508,701.046,701.6927,4678.0
2024-11-21 12:50:00,705.24,705.68,704.94,705.62,5900.0,701.6131,702.0508,701.3146,701.9911,5900.0
2024-11-21 13:00:00,705.64,707.71,705.43,707.71,2581.0,702.011,704.0704,701.8021,704.0704,2581.0
2024-11-21 13:10:00,707.61,707.62,705.16,705.16,2710.0,703.9709,703.9808,701.5335,701.5335,2710.0
2024-11-21 13:20:00,705.66,705.69,705.4,705.41,328.0,702.0309,702.0608,701.7723,701.7822,328.0
2024-11-21 13:30:00,706.18,706.18,705.03,705.25,3568.0,702.5482,702.5482,701.4042,701.623,3568.0
2024-11-21 13:40:00,705.51,705.62,705.19,705.62,1535.0,701.8817,701.9911,701.5633,701.9911,1535.0
2024-11-21 13:50:00,705.6,706.19,705.59,706.17,2436.0,701.9712,702.5582,701.9613,702.5383,2436.0
2024-11-21 14:00:00,705.66,705.84,705.33,705.74,3495.0,702.0309,702.21,701.7026,702.1105,3495.0
2024-11-21 14:10:00,705.73,706.39,705.72,706.36,2115.0,702.1006,702.7572,702.0906,702.7273,2115.0
2024-11-21 14:20:00,706.35,706.84,706.24,706.36,2316.0,702.7174,703.2048,702.6079,702.7273,2316.0
2024-11-21 14:30:00,706.71,707.25,706.07,706.1,2384.0,703.0755,703.6127,702.4388,702.4687,2384.0
2024-11-21 14:40:00,706.17,706.21,705.54,705.54,2551.0,702.5383,702.5781,701.9115,701.9115,2551.0
2024-11-21 14:50:00,705.47,705.96,704.91,705.96,8551.0,701.8419,702.3294,701.2848,702.3294,8551.0
2024-11-21 15:00:00,705.73,705.94,705.09,705.66,1018.0,702.1006,702.3095,701.4638,702.0309,1018.0
2024-11-21 15:10:00,705.56,705.66,704.42,704.47,4576.0,701.9314,702.0309,700.7973,700.847,4576.0
2024-11-21 15:20:00,704.46,705.37,704.43,704.87,2817.0,700.8371,701.7424,700.8072,701.245,2817.0
2024-11-21 15:30:00,704.48,704.77,703.58,703.58,3418.0,700.857,701.1455,699.9616,699.9616,3418.0
2024-11-21 15:40:00,703.65,704.07,702.1,702.1,10704.0,700.0313,700.4491,698.4892,698.4892,10704.0
2024-11-21 15:50:00,702.19,703.38,702.19,702.67,21584.0,698.5788,699.7626,698.5788,699.0563,21584.0
2024-11-22 09:30:00,701.45,706.71,700.46,704.29,14094.0,697.8426,703.0755,696.8577,700.668,14094.0
2024-11-22 09:40:00,704.5,705.93,703.61,705.04,9062.0,700.8769,702.2995,699.9915,701.4141,9062.0
2024-11-22 09:50:00,704.44,705.43,703.83,704.73,3842.0,700.8172,701.8021,700.2103,701.1057,3842.0
2024-11-22 10:00:00,704.74,705.53,703.76,704.71,3779.0,701.1156,701.9016,700.1407,701.0858,3779.0
2024-11-22 10:10:00,703.28,704.65,703.01,704.62,1300.0,699.6632,701.0261,699.3945,700.9963,1300.0
2024-11-22 10:20:00,704.4,704.62,703.21,704.5,1624.0,700.7774,700.9963,699.5935,700.8769,1624.0
2024-11-22 10:30:00,704.76,705.22,703.58,703.58,2158.0,701.1355,701.5932,699.9616,699.9616,2158.0
2024-11-22 10:40:00,704.25,704.86,704.11,704.29,519.0,700.6282,701.235,700.4889,700.668,519.0
2024-11-22 10:50:00,704.91,705.06,704.04,704.66,6303.0,701.2848,701.434,700.4192,701.0361,6303.0
2024-11-22 11:00:00,704.98,704.98,703.87,703.87,720.0,701.3544,701.3544,700.2501,700.2501,720.0
2024-11-22 11:10:00,703.21,703.72,702.94,702.94,1289.0,699.5935,700.1009,699.3249,699.3249,1289.0
2024-11-22 11:20:00,702.3,703.79,702.26,703.79,1564.0,698.6882,700.1705,698.6484,700.1705,1564.0
2024-11-22 11:30:00,704.24,704.5,703.05,704.5,622.0,700.6182,700.8769,699.4343,700.8769,622.0
2024-11-22 11:40:00,704.67,704.67,702.99,703.3,815.0,701.046,701.046,699.3746,699.6831,815.0
2024-11-22 11:50:00,703.54,703.55,703.48,703.49,302.0,699.9218,699.9318,699.8621,699.8721,302.0
2024-11-22 12:00:00,704.5,704.55,703.52,704.06,1264.0,700.8769,700.9266,699.9019,700.4391,1264.0
2024-11-22 12:10:00,704.5,704.97,704.34,704.88,8788.0,700.8769,701.3445,700.7177,701.2549,8788.0
2024-11-22 12:20:00,704.88,705.55,704.7,705.5,6139.0,701.2549,701.9215,701.0759,701.8717,6139.0
2024-11-22 12:30:00,704.7,704.75,704.15,704.15,5283.0,701.0759,701.1256,700.5287,700.5287,5283.0
2024-11-22 12:40:00,703.2,705.44,703.2,705.44,1804.0,699.5836,701.812,699.5836,701.812,1804.0
2024-11-22 12:50:00,705.45,705.63,705.27,705.49,1562.0,701.822,702.0011,701.6429,701.8618,1562.0
2024-11-22 13:00:00,705.32,706.61,705.32,706.06,3453.0,701.6927,702.976,701.6927,702.4289,3453.0
2024-11-22 13:10:00,705.93,706.11,705.58,706.11,1008.0,702.2995,702.4786,701.9513,702.4786,1008.0
2024-11-22 13:20:00,705.98,706.29,705.19,705.19,1161.0,702.3493,702.6577,701.5633,701.5633,1161.0
2024-11-22 13:30:00,705.13,705.63,704.97,705.49,1787.0,701.5036,702.0011,701.3445,701.8618,1787.0
2024-11-22 13:40:00,705.04,705.15,704.32,704.52,1600.0,701.4141,701.5235,700.6978,700.8968,1600.0
2024-11-22 13:50:00,703.92,704.87,703.91,704.82,2555.0,700.2999,701.245,700.2899,701.1952,2555.0
2024-11-22 14:00:00,704.77,704.77,704.09,704.52,1333.0,701.1455,701.1455,700.469,700.8968,1333.0
2024-11-22 14:10:00,704.23,704.55,703.42,703.67,1906.0,700.6083,700.9266,699.8024,700.0511,1906.0
2024-11-22 14:20:00,704.18,704.46,703.97,704.29,511.0,700.5585,700.8371,700.3496,700.668,511.0
2024-11-22 14:30:00,704.82,705.34,704.79,704.83,4234.0,701.1952,701.7126,701.1654,701.2052,4234.0
2024-11-22 14:40:00,704.09,704.35,703.79,704.2,971.0,700.469,700.7277,700.1705,700.5784,971.0
2024-11-22 14:50:00,703.89,704.66,703.89,704.44,3330.0,700.27,701.0361,700.27,700.8172,3330.0
2024-11-22 15:00:00,703.95,704.26,702.37,703.72,8327.0,700.3297,700.6381,698.7578,700.1009,8327.0
2024-11-22 15:10:00,703.44,704.37,703.13,704.05,4383.0,699.8223,700.7475,699.5139,700.4292,4383.0
2024-11-22 15:20:00,703.86,704.96,703.56,704.96,10388.0,700.2402,701.3345,699.9417,701.3345,10388.0
2024-11-22 15:30:00,704.92,706.57,704.92,705.68,11382.0,701.2947,702.9362,701.2947,702.0508,11382.0
2024-11-22 15:40:00,705.65,706.8,705.36,706.5,23595.0,702.021,703.1651,701.7325,702.8666,23595.0
2024-11-22 15:50:00,706.61,707.22,706.26,706.87,36028.0,702.976,703.5829,702.6278,703.2347,36028.0
2024-11-25 09:30:00,710.0,712.43,707.85,709.92,16832.0,706.3486,708.7661,704.2097,706.269,16832.0
2024-11-25 09:40:00,710.56,710.56,707.02,707.8,6057.0,706.9057,706.9057,703.3839,704.1599,6057.0
2024-11-25 09:50:00,707.8,708.26,706.7,707.8,11067.0,704.1599,704.6175,703.0656,704.1599,11067.0
2024-11-25 10:00:00,707.8,708.25,705.64,706.41,8399.0,704.1599,704.6076,702.011,702.7771,8399.0
2024-11-25 10:10:00,706.55,706.55,703.66,705.99,2508.0,702.9163,702.9163,700.0412,702.3592,2508.0
2024-11-25 10:20:00,705.55,706.54,705.55,705.81,3357.0,701.9215,702.9064,701.9215,702.1801,3357.0
2024-11-25 10:30:00,705.88,705.98,701.84,701.86,5401.0,702.2498,702.3493,698.2306,698.2505,5401.0
2024-11-25 10:40:00,700.94,701.35,698.67,700.46,8896.0,697.3352,697.7431,695.0769,696.8577,8896.0
2024-11-25 10:50:00,700.59,701.96,699.75,701.37,7899.0,696.987,698.3499,696.1513,697.763,7899.0
2024-11-25 11:00:00,701.0,702.35,700.38,701.29,23276.0,697.3949,698.7379,696.7781,697.6834,23276.0
2024-11-25 11:10:00,701.16,701.95,700.27,700.27,4653.0,697.5541,698.34,696.6686,696.6686,4653.0
2024-11-25 11:20:00,700.15,700.49,698.91,699.55,3495.0,696.5493,696.8875,695.3156,695.9523,3495.0
2024-11-25 11:30:00,700.0,700.04,698.26,699.07,2600.0,696.4,696.4398,694.669,695.4748,2600.0
2024-11-25 11:40:00,698.54,699.69,698.3,698.44,7134.0,694.9475,696.0916,694.7088,694.848,7134.0
2024-11-25 11:50:00,698.44,701.15,698.43,700.35,11933.0,694.848,697.5441,694.8381,696.7482,11933.0
2024-11-25 12:00:00,700.13,701.45,700.13,701.0,1619.0,696.5294,697.8426,696.5294,697.3949,1619.0
2024-11-25 12:10:00,700.8,701.06,700.09,700.25,2693.0,697.1959,697.4546,696.4896,696.6487,2693.0
2024-11-25 12:20:00,700.25,700.84,699.12,699.29,9990.0,696.6487,697.2357,695.5245,695.6937,9990.0
2024-11-25 12:30:00,699.8,701.8,699.64,701.72,3158.0,696.2011,698.1908,696.0419,698.1112,3158.0
2024-11-25 12:40:00,701.71,702.29,700.67,701.41,2542.0,698.1012,698.6782,697.0666,697.8028,2542.0
2024-11-25 12:50:00,701.87,702.99,701.87,702.87,4825.0,698.2604,699.3746,698.2604,699.2553,4825.0
2024-11-25 13:00:00,702.55,703.39,702.55,703.1,7405.0,698.9369,699.7726,698.9369,699.4841,7405.0
2024-11-25 13:10:00,703.56,704.67,703.53,704.55,9548.0,699.9417,701.046,699.9119,700.9266,9548.0
2024-11-25 13:20:00,704.55,704.62,703.55,704.27,14942.0,700.9266,700.9963,699.9318,700.6481,14942.0
2024-11-25 13:30:00,704.05,705.3,703.99,705.12,13669.0,700.4292,701.6728,700.3695,701.4937,13669.0
2024-11-25 13:40:00,705.1,705.47,703.64,704.24,12319.0,701.4738,701.8419,700.0213,700.6182,12319.0
2024-11-25 13:50:00,703.96,705.0,703.29,705.0,13191.0,700.3397,701.3743,699.6731,701.3743,13191.0
2024-11-25 14:00:00,705.0,706.88,704.91,705.57,21751.0,701.3743,703.2446,701.2848,701.9414,21751.0
2024-11-25 14:10:00,705.92,705.92,703.89,703.89,8244.0,702.2896,702.2896,700.27,700.27,8244.0
2024-11-25 14:20:00,704.22,704.4,702.85,704.1,3456.0,700.5983,700.7774,699.2354,700.4789,3456.0
2024-11-25 14:30:00,704.12,704.37,703.4,703.96,3487.0,700.4988,700.7475,699.7825,700.3397,3487.0
2024-11-25 14:40:00,703.96,704.72,703.81,704.42,7151.0,700.3397,701.0957,700.1904,700.7973,7151.0
2024-11-25 14:50:00,704.5,704.69,703.7,704.24,4858.0,700.8769,701.0659,700.081,700.6182,4858.0
2024-11-25 15:00:00,703.41,703.88,703.15,703.6,3636.0,699.7925,700.2601,699.5338,699.9815,3636.0
2024-11-25 15:10:00,703.77,704.16,703.02,703.18,5488.0,700.1506,700.5386,699.4045,699.5637,5488.0
2024-11-25 15:20:00,703.4,704.2,703.25,703.98,4555.0,699.7825,700.5784,699.6333,700.3596,4555.0
2024-11-25 15:30:00,703.8,704.5,703.78,704.19,16058.0,700.1805,700.8769,700.1606,700.5685,16058.0
2024-11-25 15:40:00,704.19,705.81,704.12,704.35,36497.0,700.5685,702.1801,700.4988,700.7277,36497.0
2024-11-25 15:50:00,704.33,705.02,703.54,704.36,71432.0,700.7078,701.3942,699.9218,700.7376,71432.0
2024-11-26 09:30:00,704.14,705.64,701.8,704.02,9562.0,700.5187,702.011,698.1908,700.3993,9562.0
2024-11-26 09:40:00,703.64,704.72,700.41,704.16,4198.0,700.0213,701.0957,696.8079,700.5386,4198.0
2024-11-26 09:50:00,704.16,704.82,702.53,703.79,2051.0,700.5386,701.1952,698.917,700.1705,2051.0
2024-11-26 10:00:00,704.82,705.04,702.53,702.53,2533.0,701.1952,701.4141,698.917,698.917,2533.0
2024-11-26 10:10:00,702.96,704.77,702.3,703.22,1100.0,699.3448,701.1455,698.6882,699.6035,1100.0
2024-11-26 10:20:00,703.17,703.73,702.96,703.11,1671.0,699.5537,700.1108,699.3448,699.494,1671.0
2024-11-26 10:30:00,703.05,703.27,700.82,701.17,3069.0,699.4343,699.6532,697.2158,697.564,3069.0
2024-11-26 10:40:00,701.72,702.51,701.27,702.51,1152.0,698.1112,698.8971,697.6635,698.8971,1152.0
2024-11-26 10:50:00,702.51,704.14,702.51,703.69,2363.0,698.8971,700.5187,698.8971,700.071,2363.0
2024-11-26 11:00:00,703.69,704.26,702.39,702.39,2558.0,700.071,700.6381,698.7777,698.7777,2558.0
2024-11-26 11:10:00,703.19,703.19,703.19,703.19,500.0,699.5736,699.5736,699.5736,699.5736,500.0
2024-11-26 11:20:00,703.9,705.13,703.55,705.13,1500.0,700.28,701.5036,699.9318,701.5036,1500.0
2024-11-26 11:30:00,704.62,704.62,703.8,704.41,862.0,700.9963,700.9963,700.1805,700.7873,862.0
2024-11-26 11:40:00,704.4,705.2,704.3,704.95,2627.0,700.7774,701.5733,700.6779,701.3246,2627.0
2024-11-26 11:50:00,704.95,705.9,704.95,705.88,2116.0,701.3246,702.2697,701.3246,702.2498,2116.0
2024-11-26 12:00:00,704.95,704.95,703.22,703.73,2771.0,701.3246,701.3246,699.6035,700.1108,2771.0
2024-11-26 12:10:00,704.16,705.61,704.15,705.61,3469.0,700.5386,701.9812,700.5287,701.9812,3469.0
2024-11-26 12:20:00,705.8,706.3,705.71,705.92,2711.0,702.1702,702.6676,702.0807,702.2896,2711.0
2024-11-26 12:30:00,706.04,706.15,705.63,705.83,3770.0,702.409,702.5184,702.0011,702.2,3770.0
2024-11-26 12:40:00,705.82,705.82,704.83,704.83,988.0,702.1901,702.1901,701.2052,701.2052,988.0
2024-11-26 12:50:00,705.02,705.48,705.02,705.41,1056.0,701.3942,701.8518,701.3942,701.7822,1056.0
2024-11-26 13:00:00,706.04,706.5,705.57,706.5,1005.0,702.409,702.8666,701.9414,702.8666,1005.0
2024-11-26 13:10:00,706.12,706.46,705.75,706.04,1132.0,702.4885,702.8268,702.1205,702.409,1132.0
2024-11-26 13:20:00,706.03,707.05,706.03,706.63,1247.0,702.399,703.4138,702.399,702.9959,1247.0
2024-11-26 13:30:00,706.37,706.41,705.0,705.61,5454.0,702.7373,702.7771,701.3743,701.9812,5454.0
2024-11-26 13:40:00,705.62,705.62,705.03,705.14,1283.0,701.9911,701.9911,701.4042,701.5136,1283.0
2024-11-26 13:50:00,705.13,705.41,705.0,705.0,2030.0,701.5036,701.7822,701.3743,701.3743,2030.0
2024-11-26 14:00:00,705.63,706.83,705.36,706.83,6792.0,702.0011,703.1949,701.7325,703.1949,6792.0
2024-11-26 14:10:00,706.85,706.87,705.64,705.64,3529.0,703.2148,703.2347,702.011,702.011,3529.0
2024-11-26 14:20:00,705.77,706.79,705.45,706.5,1455.0,702.1403,703.1551,701.822,702.8666,1455.0
2024-11-26 14:30:00,706.95,707.76,706.85,707.29,3901.0,703.3143,704.1201,703.2148,703.6525,3901.0
2024-11-26 14:40:00,706.93,707.7,706.57,707.29,2443.0,703.2944,704.0604,702.9362,703.6525,2443.0
2024-11-26 14:50:00,707.59,707.63,707.13,707.24,1400.0,703.951,703.9908,703.4934,703.6028,1400.0
2024-11-26 15:00:00,707.12,707.35,707.09,707.09,1767.0,703.4834,703.7122,703.4536,703.4536,1767.0
2024-11-26 15:10:00,707.1,707.82,707.09,707.51,3516.0,703.4635,704.1798,703.4536,703.8714,3516.0
2024-11-26 15:20:00,707.51,707.82,706.9,707.43,6989.0,703.8714,704.1798,703.2645,703.7918,6989.0
2024-11-26 15:30:00,707.63,707.84,707.01,707.84,5760.0,703.9908,704.1997,703.374,704.1997,5760.0
2024-11-26 15:40:00,707.79,709.1,707.75,708.69,4729.0,704.15,705.4532,704.1102,705.0453,4729.0
2024-11-26 15:50:00,708.4,708.71,706.6,706.84,20592.0,704.7568,705.0652,702.9661,703.2048,20592.0
2024-11-27 09:30:00,704.95,708.78,704.95,706.83,10870.0,701.3246,705.1349,701.3246,703.1949,10870.0
2024-11-27 09:40:00,706.3,710.0,705.32,707.44,14944.0,702.6676,706.3486,701.6927,703.8018,14944.0
2024-11-27 09:50:00,706.99,708.46,706.26,706.64,2044.0,703.3541,704.8165,702.6278,703.0059,2044.0
2024-11-27 10:00:00,705.35,708.11,705.35,708.03,805.0,701.7225,704.4683,701.7225,704.3887,805.0
2024-11-27 10:10:00,705.74,706.89,705.52,705.52,645.0,702.1105,703.2546,701.8916,701.8916,645.0
2024-11-27 10:20:00,704.74,705.71,704.74,705.71,993.0,701.1156,702.0807,701.1156,702.0807,993.0
2024-11-27 10:30:00,704.64,704.97,703.5,703.54,1441.0,701.0162,701.3445,699.882,699.9218,1441.0
2024-11-27 10:40:00,703.54,704.76,703.53,704.19,1190.0,699.9218,701.1355,699.9119,700.5685,1190.0
2024-11-27 10:50:00,704.17,704.17,703.8,703.8,500.0,700.5486,700.5486,700.1805,700.1805,500.0
2024-11-27 11:00:00,704.15,704.15,702.51,703.2,4028.0,700.5287,700.5287,698.8971,699.5836,4028.0
2024-11-27 11:10:00,703.74,703.87,702.29,702.29,2149.0,700.1208,700.2501,698.6782,698.6782,2149.0
2024-11-27 11:20:00,702.3,702.93,702.0,702.93,831.0,698.6882,699.315,698.3897,699.315,831.0
2024-11-27 11:30:00,702.2,703.02,700.78,703.02,1935.0,698.5887,699.4045,697.176,699.4045,1935.0
2024-11-27 11:40:00,703.41,703.41,703.4,703.41,179.0,699.7925,699.7925,699.7825,699.7925,179.0
2024-11-27 11:50:00,702.59,702.59,701.96,701.97,300.0,698.9767,698.9767,698.3499,698.3599,300.0
2024-11-27 12:00:00,701.31,702.5,700.92,702.12,788.0,697.7033,698.8872,697.3153,698.5091,788.0
2024-11-27 12:10:00,700.89,702.1,700.89,701.54,832.0,697.2854,698.4892,697.2854,697.9321,832.0
2024-11-27 12:20:00,700.82,700.86,700.73,700.73,514.0,697.2158,697.2556,697.1263,697.1263,514.0
2024-11-27 12:30:00,701.02,701.02,700.42,700.42,807.0,697.4148,697.4148,696.8179,696.8179,807.0
2024-11-27 12:40:00,700.93,701.5,700.92,701.07,1902.0,697.3252,697.8923,697.3153,697.4645,1902.0
2024-11-27 12:50:00,701.31,701.31,699.84,700.05,3767.0,697.7033,697.7033,696.2408,696.4498,3767.0
2024-11-27 13:00:00,699.89,699.89,698.77,698.77,1520.0,696.2906,696.2906,695.1763,695.1763,1520.0
2024-11-27 13:10:00,699.31,700.13,698.74,699.83,3367.0,695.7136,696.5294,695.1465,696.2309,3367.0
2024-11-27 13:20:00,699.89,699.89,698.54,698.54,1380.0,696.2906,696.2906,694.9475,694.9475,1380.0
2024-11-27 13:30:00,699.69,699.69,698.07,698.41,807.0,696.0916,696.0916,694.4799,694.8182,807.0
2024-11-27 13:40:00,698.34,699.05,698.0,698.1,2855.0,694.7486,695.4549,694.4103,694.5098,2855.0
2024-11-27 13:50:00,697.97,699.12,697.97,698.84,3006.0,694.3805,695.5245,694.3805,695.246,3006.0
2024-11-27 14:00:00,699.09,700.32,699.09,700.24,3802.0,695.4947,696.7184,695.4947,696.6388,3802.0
2024-11-27 14:10:00,699.99,700.77,699.97,700.26,2368.0,696.3901,697.1661,696.3702,696.6587,2368.0
2024-11-27 14:20:00,700.39,700.39,699.39,699.39,1415.0,696.788,696.788,695.7932,695.7932,1415.0
2024-11-27 14:30:00,699.45,700.34,699.18,700.25,2920.0,695.8529,696.7383,695.5842,696.6487,2920.0
2024-11-27 14:40:00,700.26,700.44,699.83,700.41,600.0,696.6587,696.8378,696.2309,696.8079,600.0
2024-11-27 14:50:00,700.42,700.88,699.89,700.81,2297.0,696.8179,697.2755,696.2906,697.2059,2297.0
2024-11-27 15:00:00,700.44,700.44,700.14,700.25,1569.0,696.8378,696.8378,696.5393,696.6487,1569.0
2024-11-27 15:10:00,700.02,700.14,699.85,700.12,1440.0,696.4199,696.5393,696.2508,696.5194,1440.0
2024-11-27 15:20:00,699.9,700.45,699.64,700.06,2720.0,696.3005,696.8477,696.0419,696.4597,2720.0
2024-11-27 15:30:00,700.67,700.67,700.11,700.18,1100.0,697.0666,697.0666,696.5095,696.5791,1100.0
2024-11-27 15:40:00,700.08,700.27,699.57,699.96,3590.0,696.4796,696.6686,695.9722,696.3602,3590.0
2024-11-27 15:50:00,699.8,700.01,699.21,699.88,13678.0,696.2011,696.41,695.6141,696.2806,13678.0
2024-11-29 09:30:00,702.78,706.85,697.0,702.88,14504.0,699.1657,703.2148,693.4155,699.2652,14504.0
2024-11-29 09:40:00,705.05,705.06,702.78,703.0,2524.0,701.4241,701.434,699.1657,699.3846,2524.0
2024-11-29 09:50:00,703.67,704.07,702.8,703.65,3535.0,700.0511,700.4491,699.1856,700.0313,3535.0
2024-11-29 10:00:00,703.65,704.41,702.26,702.41,5896.0,700.0313,700.7873,698.6484,698.7976,5896.0
2024-11-29 10:10:00,702.26,704.12,702.26,702.84,5901.0,698.6484,700.4988,698.6484,699.2254,5901.0
2024-11-29 10:20:00,703.44,705.17,702.64,704.0,17620.0,699.8223,701.5434,699.0264,700.3795,17620.0
2024-11-29 10:30:00,703.7,705.0,703.51,704.43,2007.0,700.081,701.3743,699.892,700.8072,2007.0
2024-11-29 10:40:00,704.51,704.52,703.09,703.99,2335.0,700.8868,700.8968,699.4741,700.3695,2335.0
2024-11-29 10:50:00,704.0,704.37,703.6,703.69,3135.0,700.3795,700.7475,699.9815,700.071,3135.0
2024-11-29 11:00:00,703.98,704.44,703.26,703.32,526.0,700.3596,700.8172,699.6433,699.7029,526.0
2024-11-29 11:10:00,702.93,703.51,702.7,703.5,1133.0,699.315,699.892,699.0861,699.882,1133.0
2024-11-29 11:20:00,703.49,704.18,703.48,704.18,900.0,699.8721,700.5585,699.8621,700.5585,900.0
2024-11-29 11:30:00,703.88,703.89,702.45,702.68,1903.0,700.2601,700.27,698.8374,699.0662,1903.0
2024-11-29 11:40:00,702.5,703.44,702.49,703.44,781.0,698.8872,699.8223,698.8772,699.8223,781.0
2024-11-29 11:50:00,703.22,703.66,703.22,703.65,500.0,699.6035,700.0412,699.6035,700.0313,500.0
2024-11-29 12:00:00,703.72,704.9,703.71,704.89,3380.0,700.1009,701.2748,700.0909,701.2649,3380.0
2024-11-29 12:10:00,704.92,704.99,704.56,704.66,1297.0,701.2947,701.3644,700.9366,701.0361,1297.0
2024-11-29 12:20:00,704.97,704.97,704.31,704.67,2142.0,701.3445,701.3445,700.6879,701.046,2142.0
2024-11-29 12:30:00,704.67,705.2,704.66,705.09,2728.0,701.046,701.5733,701.0361,701.4638,2728.0
2024-11-29 12:40:00,705.1,705.35,704.32,704.8,15425.0,701.4738,701.7225,700.6978,701.1753,15425.0
2024-11-29 12:50:00,704.24,704.24,702.84,703.61,13764.0,700.6182,700.6182,699.2254,699.9915,13764.0
2024-12-02 09:30:00,703.61,706.91,703.24,705.38,8106.0,699.9915,703.2745,699.6234,701.7524,8106.0
2024-12-02 09:40:00,705.38,705.39,704.28,704.97,2366.0,701.7524,701.7623,700.658,701.3445,2366.0
2024-12-02 09:50:00,704.97,704.97,701.37,701.68,2412.0,701.3445,701.3445,697.763,698.0714,2412.0
2024-12-02 10:00:00,702.55,704.52,700.23,701.48,9810.0,698.9369,700.8968,696.6288,697.8724,9810.0
2024-12-02 10:10:00,702.08,702.29,699.88,702.05,3664.0,698.4693,698.6782,696.2806,698.4395,3664.0
2024-12-02 10:20:00,701.44,701.44,699.84,700.13,3143.0,697.8326,697.8326,696.2408,696.5294,3143.0
2024-12-02 10:30:00,700.53,700.61,700.52,700.61,758.0,696.9273,697.0069,696.9173,697.0069,758.0
2024-12-02 10:40:00,698.97,700.09,698.96,699.79,1500.0,695.3753,696.4896,695.3654,696.1911,1500.0
2024-12-02 10:50:00,699.81,700.56,698.8,699.61,2014.0,696.211,696.9571,695.2062,696.012,2014.0
2024-12-02 11:00:00,698.6,700.88,698.31,700.73,2708.0,695.0072,697.2755,694.7187,697.1263,2708.0
2024-12-02 11:10:00,700.99,701.97,699.83,700.04,2402.0,697.3849,698.3599,696.2309,696.4398,2402.0
2024-12-02 11:20:00,699.63,700.73,699.62,700.73,1007.0,696.0319,697.1263,696.022,697.1263,1007.0
2024-12-02 11:30:00,700.73,701.48,700.4,700.45,2617.0,697.1263,697.8724,696.798,696.8477,2617.0
2024-12-02 11:40:00,700.73,700.96,699.6,699.6,2604.0,697.1263,697.3551,696.0021,696.0021,2604.0
2024-12-02 11:50:00,699.61,700.55,699.6,700.26,1597.0,696.012,696.9472,696.0021,696.6587,1597.0
2024-12-02 12:00:00,700.87,701.25,700.27,700.27,431.0,697.2655,697.6436,696.6686,696.6686,431.0
2024-12-02 12:10:00,700.96,701.06,700.0,700.02,1360.0,697.3551,697.4546,696.4,696.4199,1360.0
2024-12-02 12:20:00,699.85,700.39,699.85,700.39,800.0,696.2508,696.788,696.2508,696.788,800.0
2024-12-02 12:30:00,700.39,700.4,699.79,699.9,400.0,696.788,696.798,696.1911,696.3005,400.0
2024-12-02 12:40:00,700.9,701.0,700.39,700.74,422.0,697.2954,697.3949,696.788,697.1362,422.0
2024-12-02 12:50:00,701.32,702.14,700.92,701.38,2071.0,697.7132,698.529,697.3153,697.7729,2071.0
2024-12-02 13:00:00,700.64,700.64,700.64,700.64,100.0,697.0367,697.0367,697.0367,697.0367,100.0
2024-12-02 13:10:00,700.52,701.0,700.52,701.0,800.0,696.9173,697.3949,696.9173,697.3949,800.0
2024-12-02 13:20:00,701.42,701.99,701.03,701.67,1572.0,697.8127,698.3798,697.4247,698.0614,1572.0
2024-12-02 13:30:00,701.96,702.76,701.64,702.76,1663.0,698.3499,699.1458,698.0316,699.1458,1663.0
2024-12-02 13:40:00,702.91,703.31,702.72,702.72,1589.0,699.2951,699.693,699.106,699.106,1589.0
2024-12-02 13:50:00,702.68,703.34,702.68,703.34,1398.0,699.0662,699.7228,699.0662,699.7228,1398.0
2024-12-02 14:00:00,703.32,703.49,703.32,703.44,2300.0,699.7029,699.8721,699.7029,699.8223,2300.0
2024-12-02 14:10:00,703.44,703.44,702.46,702.46,3964.0,699.8223,699.8223,698.8474,698.8474,3964.0
2024-12-02 14:20:00,702.63,703.12,702.54,703.08,1223.0,699.0165,699.504,698.927,699.4642,1223.0
2024-12-02 14:30:00,703.44,703.46,703.01,703.35,1359.0,699.8223,699.8422,699.3945,699.7328,1359.0
2024-12-02 14:40:00,703.61,703.61,702.37,702.37,1098.0,699.9915,699.9915,698.7578,698.7578,1098.0
2024-12-02 14:50:00,702.82,702.88,702.13,702.41,3005.0,699.2055,699.2652,698.5191,698.7976,3005.0
2024-12-02 15:00:00,702.93,702.94,702.32,702.32,500.0,699.315,699.3249,698.7081,698.7081,500.0
2024-12-02 15:10:00,702.73,703.06,702.17,702.38,3462.0,699.116,699.4443,698.5589,698.7678,3462.0
2024-12-02 15:20:00,702.49,702.73,702.1,702.1,7438.0,698.8772,699.116,698.4892,698.4892,7438.0
2024-12-02 15:30:00,702.46,702.8,701.63,702.79,3401.0,698.8474,699.1856,698.0216,699.1757,3401.0
2024-12-02 15:40:00,702.78,702.78,701.08,701.08,1724.0,699.1657,699.1657,697.4745,697.4745,1724.0
2024-12-02 15:50:00,701.46,701.54,700.04,700.44,13611.0,697.8525,697.9321,696.4398,696.8378,13611.0
2024-12-03 09:30:00,699.24,701.53,697.11,700.73,7752.0,695.6439,697.9222,693.5249,697.1263,7752.0
2024-12-03 09:40:00,699.5,701.13,697.27,699.89,2557.0,695.9026,697.5242,693.6841,696.2906,2557.0
2024-12-03 09:50:00,698.81,700.29,698.81,699.87,1485.0,695.2161,696.6885,695.2161,696.2707,1485.0
2024-12-03 10:00:00,699.28,701.01,698.6,699.9,3245.0,695.6837,697.4048,695.0072,696.3005,3245.0
2024-12-03 10:10:00,700.54,700.54,698.0,698.22,2351.0,696.9372,696.9372,694.4103,694.6292,2351.0
2024-12-03 10:20:00,698.57,698.89,698.25,698.84,1345.0,694.9774,695.2957,694.659,695.246,1345.0
2024-12-03 10:30:00,698.03,698.12,695.38,696.15,1701.0,694.4402,694.5297,691.8038,692.5698,1701.0
2024-12-03 10:40:00,696.5,696.69,696.05,696.69,2260.0,692.918,693.107,692.4703,693.107,2260.0
2024-12-03 10:50:00,696.6,697.01,696.6,697.01,2000.0,693.0175,693.4254,693.0175,693.4254,2000.0
2024-12-03 11:00:00,697.01,697.02,694.45,695.38,3472.0,693.4254,693.4353,690.8786,691.8038,3472.0
2024-12-03 11:10:00,694.29,695.13,693.92,694.84,2409.0,690.7194,691.5551,690.3513,691.2666,2409.0
2024-12-03 11:20:00,694.85,695.63,694.57,695.34,1601.0,691.2765,692.0525,690.9979,691.764,1601.0
2024-12-03 11:30:00,696.0,696.51,694.46,694.47,2980.0,692.4206,692.928,690.8885,690.8985,2980.0
2024-12-03 11:40:00,695.08,695.65,694.75,695.27,2660.0,691.5053,692.0724,691.177,691.6943,2660.0
2024-12-03 11:50:00,696.37,696.42,694.59,695.25,1539.0,692.7887,692.8384,691.0178,691.6745,1539.0
2024-12-03 12:00:00,695.25,695.61,695.25,695.61,725.0,691.6745,692.0326,691.6745,692.0326,725.0
2024-12-03 12:10:00,695.9,696.66,695.9,696.66,800.0,692.3211,693.0772,692.3211,693.0772,800.0
2024-12-03 12:20:00,696.46,697.0,696.01,696.77,3525.0,692.8782,693.4155,692.4305,693.1866,3525.0
2024-12-03 12:30:00,697.14,699.3,697.14,698.98,1366.0,693.5547,695.7036,693.5547,695.3853,1366.0
2024-12-03 12:40:00,698.24,699.23,698.24,698.8,700.0,694.6491,695.634,694.6491,695.2062,700.0
2024-12-03 12:50:00,698.74,698.8,698.65,698.8,700.0,695.1465,695.2062,695.057,695.2062,700.0
2024-12-03 13:00:00,698.65,698.84,698.23,698.23,430.0,695.057,695.246,694.6391,694.6391,430.0
2024-12-03 13:10:00,698.2,698.23,697.99,698.23,474.0,694.6093,694.6391,694.4004,694.6391,474.0
2024-12-03 13:20:00,698.88,698.88,698.28,698.8,300.0,695.2858,695.2858,694.6889,695.2062,300.0
2024-12-03 13:30:00,698.43,698.63,698.43,698.63,325.0,694.8381,695.0371,694.8381,695.0371,325.0
2024-12-03 13:40:00,698.14,698.74,698.13,698.58,1094.0,694.5496,695.1465,694.5396,694.9873,1094.0
2024-12-03 13:50:00,699.22,700.0,698.87,699.09,622.0,695.624,696.4,695.2758,695.4947,622.0
2024-12-03 14:00:00,698.05,698.99,698.04,698.99,826.0,694.4601,695.3952,694.4501,695.3952,826.0
2024-12-03 14:10:00,698.51,698.81,698.0,698.36,1000.0,694.9177,695.2161,694.4103,694.7685,1000.0
2024-12-03 14:20:00,698.54,699.0,698.23,699.0,1059.0,694.9475,695.4052,694.6391,695.4052,1059.0
2024-12-03 14:30:00,699.25,699.25,698.98,699.0,1034.0,695.6539,695.6539,695.3853,695.4052,1034.0
2024-12-03 14:40:00,699.0,699.27,699.0,699.27,1700.0,695.4052,695.6738,695.4052,695.6738,1700.0
2024-12-03 14:50:00,699.29,699.34,698.89,699.0,3580.0,695.6937,695.7434,695.2957,695.4052,3580.0
2024-12-03 15:00:00,698.72,699.54,698.72,699.11,2022.0,695.1266,695.9424,695.1266,695.5146,2022.0
2024-12-03 15:10:00,699.01,699.79,698.89,699.5,4928.0,695.4151,696.1911,695.2957,695.9026,4928.0
2024-12-03 15:20:00,699.47,699.86,699.24,699.76,2442.0,695.8727,696.2607,695.6439,696.1613,2442.0
2024-12-03 15:30:00,699.69,700.18,699.27,700.07,2592.0,696.0916,696.5791,695.6738,696.4697,2592.0
2024-12-03 15:40:00,700.19,700.45,699.64,699.83,6540.0,696.589,696.8477,696.0419,696.2309,6540.0
2024-12-03 15:50:00,700.46,701.12,700.21,700.76,19222.0,696.8577,697.5143,696.6089,697.1561,19222.0
2024-12-04 09:30:00,699.31,700.14,696.35,698.8,6868.0,695.7136,696.5393,692.7688,695.2062,6868.0
2024-12-04 09:40:00,698.87,698.91,697.34,698.9,2485.0,695.2758,695.3156,693.7537,695.3057,2485.0
2024-12-04 09:50:00,698.19,698.95,698.0,698.95,1901.0,694.5993,695.3554,694.4103,695.3554,1901.0
2024-12-04 10:00:00,698.1,698.5,696.04,697.0,2701.0,694.5098,694.9077,692.4604,693.4155,2701.0
2024-12-04 10:10:00,697.51,698.31,694.75,695.46,4647.0,693.9228,694.7187,691.177,691.8834,4647.0
2024-12-04 10:20:00,695.41,695.86,694.78,695.42,2926.0,691.8336,692.2813,691.2069,691.8436,2926.0
2024-12-04 10:30:00,695.9,697.54,695.9,696.48,2667.0,692.3211,693.9527,692.3211,692.8981,2667.0
2024-12-04 10:40:00,696.31,696.82,695.92,696.47,1841.0,692.729,693.2364,692.341,692.8882,1841.0
2024-12-04 10:50:00,695.5,696.37,694.95,696.25,5162.0,691.9232,692.7887,691.376,692.6693,5162.0
2024-12-04 11:00:00,696.25,697.45,695.63,696.88,1235.0,692.6693,693.8631,692.0525,693.2961,1235.0
2024-12-04 11:10:00,696.52,696.95,696.52,696.95,536.0,692.9379,693.3657,692.9379,693.3657,536.0
2024-12-04 11:20:00,696.86,696.9,696.25,696.85,2270.0,693.2762,693.316,692.6693,693.2662,2270.0
2024-12-04 11:30:00,696.95,697.75,696.95,697.72,1207.0,693.3657,694.1616,693.3657,694.1317,1207.0
2024-12-04 11:40:00,697.72,697.79,697.1,697.47,2887.0,694.1317,694.2014,693.5149,693.883,2887.0
2024-12-04 11:50:00,697.59,698.8,696.65,696.65,4793.0,694.0024,695.2062,693.0673,693.0673,4793.0
2024-12-04 12:00:00,696.43,697.03,695.68,696.81,1749.0,692.8484,693.4453,692.1022,693.2264,1749.0
2024-12-04 12:10:00,695.66,696.06,695.66,695.86,934.0,692.0823,692.4803,692.0823,692.2813,934.0
2024-12-04 12:20:00,695.67,696.2,695.63,695.67,934.0,692.0923,692.6196,692.0525,692.0923,934.0
2024-12-04 12:30:00,695.32,695.57,695.32,695.57,300.0,691.7441,691.9928,691.7441,691.9928,300.0
2024-12-04 12:40:00,695.86,696.08,695.14,696.08,3655.0,692.2813,692.5002,691.565,692.5002,3655.0
2024-12-04 12:50:00,696.0,696.0,695.63,695.63,500.0,692.4206,692.4206,692.0525,692.0525,500.0
2024-12-04 13:00:00,695.38,695.38,694.99,694.99,730.0,691.8038,691.8038,691.4158,691.4158,730.0
2024-12-04 13:10:00,694.76,695.09,694.49,694.55,1411.0,691.187,691.5153,690.9184,690.9781,1411.0
2024-12-04 13:20:00,694.37,694.91,693.57,693.57,1390.0,690.799,691.3362,690.0031,690.0031,1390.0
2024-12-04 13:30:00,693.56,693.56,692.71,692.74,1307.0,689.9931,689.9931,689.1475,689.1774,1307.0
2024-12-04 13:40:00,692.79,694.21,692.79,694.21,1566.0,689.2271,690.6398,689.2271,690.6398,1566.0
2024-12-04 13:50:00,694.01,694.54,693.5,694.5,728.0,690.4408,690.9681,689.9335,690.9283,728.0
2024-12-04 14:00:00,694.25,695.12,693.97,694.33,1307.0,690.6796,691.5451,690.401,690.7592,1307.0
2024-12-04 14:10:00,694.18,694.82,693.97,694.21,1653.0,690.61,691.2467,690.401,690.6398,1653.0
2024-12-04 14:20:00,694.32,694.84,694.13,694.13,2014.0,690.7492,691.2666,690.5602,690.5602,2014.0
2024-12-04 14:30:00,693.95,695.42,693.95,694.49,2203.0,690.3811,691.8436,690.3811,690.9184,2203.0
2024-12-04 14:40:00,694.66,695.14,694.6,694.79,1649.0,691.0875,691.565,691.0278,691.2168,1649.0
2024-12-04 14:50:00,694.69,695.07,694.21,694.84,7130.0,691.1173,691.4954,690.6398,691.2666,7130.0
2024-12-04 15:00:00,694.16,695.22,694.16,694.91,1343.0,690.5901,691.6446,690.5901,691.3362,1343.0
2024-12-04 15:10:00,695.38,695.38,694.85,694.89,2030.0,691.8038,691.8038,691.2765,691.3163,2030.0
2024-12-04 15:20:00,695.43,695.97,695.43,695.95,2636.0,691.8535,692.3907,691.8535,692.3709,2636.0
2024-12-04 15:30:00,695.66,696.43,695.51,695.96,1556.0,692.0823,692.8484,691.9331,692.3808,1556.0
2024-12-04 15:40:00,695.72,696.32,695.53,695.59,3261.0,692.142,692.7389,691.953,692.0127,3261.0
2024-12-04 15:50:00,696.54,696.61,695.22,696.56,15872.0,692.9578,693.0275,691.6446,692.9777,15872.0
2024-12-05 09:30:00,696.0,698.62,693.36,694.8,7144.0,692.4206,695.0271,689.7942,691.2268,7144.0
2024-12-05 09:40:00,694.24,696.9,694.24,696.63,4417.0,690.6696,693.316,690.6696,693.0474,4417.0
2024-12-05 09:50:00,696.63,698.82,696.62,698.82,6380.0,693.0474,695.2261,693.0374,695.2261,6380.0
2024-12-05 10:00:00,698.87,699.16,696.68,696.69,4481.0,695.2758,695.5643,693.0971,693.107,4481.0
2024-12-05 10:10:00,696.33,696.88,694.95,696.88,2380.0,692.7489,693.2961,691.376,693.2961,2380.0
2024-12-05 10:20:00,696.76,696.77,694.95,695.81,1925.0,693.1767,693.1866,691.376,692.2316,1925.0
2024-12-05 10:30:00,694.88,696.26,694.23,694.23,2762.0,691.3064,692.6793,690.6597,690.6597,2762.0
2024-12-05 10:40:00,694.55,696.69,694.26,696.69,5698.0,690.9781,693.107,690.6895,693.107,5698.0
2024-12-05 10:50:00,696.64,699.23,696.1,696.17,6184.0,693.0573,695.634,692.5201,692.5897,6184.0
2024-12-05 11:00:00,696.23,697.68,696.23,696.23,2570.0,692.6494,694.092,692.6494,692.6494,2570.0
2024-12-05 11:10:00,695.78,697.2,695.78,697.04,1087.0,692.2017,693.6144,692.2017,693.4552,1087.0
2024-12-05 11:20:00,696.73,698.05,696.62,698.03,1303.0,693.1468,694.4601,693.0374,694.4402,1303.0
2024-12-05 11:30:00,697.45,698.15,696.82,698.15,2816.0,693.8631,694.5595,693.2364,694.5595,2816.0
2024-12-05 11:40:00,698.0,698.0,697.69,697.69,300.0,694.4103,694.4103,694.1019,694.1019,300.0
2024-12-05 11:50:00,697.29,699.12,697.29,699.12,4013.0,693.704,695.5245,693.704,695.5245,4013.0
2024-12-05 12:00:00,699.12,700.28,698.38,700.28,2884.0,695.5245,696.6786,694.7884,696.6786,2884.0
2024-12-05 12:10:00,700.3,700.3,699.53,699.67,960.0,696.6985,696.6985,695.9324,696.0717,960.0
2024-12-05 12:20:00,699.22,699.22,698.59,699.13,1708.0,695.624,695.624,694.9973,695.5345,1708.0
2024-12-05 12:30:00,699.13,699.98,698.98,699.64,3683.0,695.5345,696.3801,695.3853,696.0419,3683.0
2024-12-05 12:40:00,699.56,700.0,699.47,699.92,700.0,695.9623,696.4,695.8727,696.3204,700.0
2024-12-05 12:50:00,699.48,700.0,699.04,699.04,3310.0,695.8827,696.4,695.445,695.445,3310.0
2024-12-05 13:00:00,699.14,700.01,699.14,699.49,4210.0,695.5444,696.41,695.5444,695.8926,4210.0
2024-12-05 13:10:00,699.54,699.54,699.28,699.31,1318.0,695.9424,695.9424,695.6837,695.7136,1318.0
2024-12-05 13:20:00,699.27,699.27,698.6,699.11,2346.0,695.6738,695.6738,695.0072,695.5146,2346.0
2024-12-05 13:30:00,699.1,699.16,698.77,699.05,1101.0,695.5047,695.5643,695.1763,695.4549,1101.0
2024-12-05 13:40:00,699.03,699.51,698.65,699.51,784.0,695.435,695.9125,695.057,695.9125,784.0
2024-12-05 13:50:00,699.4,699.46,698.59,698.72,1698.0,695.8031,695.8628,694.9973,695.1266,1698.0
2024-12-05 14:00:00,698.72,698.92,698.38,698.67,1268.0,695.1266,695.3256,694.7884,695.0769,1268.0
2024-12-05 14:10:00,698.67,698.67,698.02,698.24,3981.0,695.0769,695.0769,694.4302,694.6491,3981.0
2024-12-05 14:20:00,698.24,698.51,698.02,698.49,1646.0,694.6491,694.9177,694.4302,694.8978,1646.0
2024-12-05 14:30:00,698.25,698.98,698.24,698.98,1630.0,694.659,695.3853,694.6491,695.3853,1630.0
2024-12-05 14:40:00,698.98,698.98,698.24,698.4,5249.0,695.3853,695.3853,694.6491,694.8083,5249.0
2024-12-05 14:50:00,698.35,698.46,697.82,698.32,5478.0,694.7585,694.8679,694.2312,694.7287,5478.0
2024-12-05 15:00:00,698.36,698.36,697.63,697.84,6642.0,694.7685,694.7685,694.0422,694.2511,6642.0
2024-12-05 15:10:00,697.8,697.92,697.53,697.58,2024.0,694.2113,694.3307,693.9427,693.9925,2024.0
2024-12-05 15:20:00,697.63,697.76,696.84,696.84,7148.0,694.0422,694.1715,693.2563,693.2563,7148.0
2024-12-05 15:30:00,696.88,697.61,696.6,697.2,5661.0,693.2961,694.0223,693.0175,693.6144,5661.0
2024-12-05 15:40:00,697.13,697.24,696.5,696.84,7897.0,693.5448,693.6542,692.918,693.2563,7897.0
2024-12-05 15:50:00,696.58,696.65,694.36,695.09,25327.0,692.9976,693.0673,690.789,691.5153,25327.0
2024-12-06 09:30:00,696.3,701.59,696.3,699.36,7890.0,692.7191,697.9818,692.7191,695.7633,7890.0
2024-12-06 09:40:00,698.96,698.96,695.76,697.74,1315.0,695.3654,695.3654,692.1818,694.1516,1315.0
2024-12-06 09:50:00,697.17,698.26,696.08,696.08,3858.0,693.5846,694.669,692.5002,692.5002,3858.0
2024-12-06 10:00:00,697.16,699.0,696.38,699.0,3747.0,693.5746,695.4052,692.7986,695.4052,3747.0
2024-12-06 10:10:00,699.08,699.08,697.54,698.98,2622.0,695.4848,695.4848,693.9527,695.3853,2622.0
2024-12-06 10:20:00,698.74,699.15,698.24,698.24,792.0,695.1465,695.5544,694.6491,694.6491,792.0
2024-12-06 10:30:00,698.56,698.83,697.91,698.37,2323.0,694.9674,695.236,694.3208,694.7784,2323.0
2024-12-06 10:40:00,698.04,699.7,697.91,698.91,1403.0,694.4501,696.1016,694.3208,695.3156,1403.0
2024-12-06 10:50:00,698.88,700.4,698.88,699.67,752.0,695.2858,696.798,695.2858,696.0717,752.0
2024-12-06 11:00:00,698.9,699.16,696.61,696.62,3054.0,695.3057,695.5643,693.0275,693.0374,3054.0
2024-12-06 11:10:00,696.93,697.38,696.93,696.95,2048.0,693.3458,693.7935,693.3458,693.3657,2048.0
2024-12-06 11:20:00,696.94,697.38,696.91,696.97,2290.0,693.3558,693.7935,693.3259,693.3856,2290.0
2024-12-06 11:30:00,696.93,697.41,695.89,696.76,4057.0,693.3458,693.8233,692.3112,693.1767,4057.0
2024-12-06 11:40:00,695.95,696.61,695.95,696.39,704.0,692.3709,693.0275,692.3709,692.8086,704.0
2024-12-06 11:50:00,696.8,697.04,696.29,696.7,1220.0,693.2165,693.4552,692.7091,693.117,1220.0
2024-12-06 12:00:00,697.07,697.38,695.02,695.02,8199.0,693.4851,693.7935,691.4456,691.4456,8199.0
2024-12-06 12:10:00,695.0,695.11,694.16,694.16,2678.0,691.4257,691.5352,690.5901,690.5901,2678.0
2024-12-06 12:20:00,694.4,694.87,694.03,694.87,1892.0,690.8288,691.2964,690.4607,691.2964,1892.0
2024-12-06 12:30:00,694.49,694.49,694.16,694.42,2098.0,690.9184,690.9184,690.5901,690.8487,2098.0
2024-12-06 12:40:00,694.45,695.64,694.24,695.17,2341.0,690.8786,692.0624,690.6696,691.5949,2341.0
2024-12-06 12:50:00,695.17,695.34,695.17,695.19,894.0,691.5949,691.764,691.5949,691.6148,894.0
2024-12-06 13:00:00,694.68,695.44,694.14,694.96,2018.0,691.1074,691.8635,690.5702,691.3859,2018.0
2024-12-06 13:10:00,695.49,695.79,695.48,695.79,650.0,691.9132,692.2117,691.9033,692.2117,650.0
2024-12-06 13:20:00,695.67,695.79,695.05,695.05,1001.0,692.0923,692.2117,691.4755,691.4755,1001.0
2024-12-06 13:30:00,694.65,695.22,694.37,695.22,2405.0,691.0775,691.6446,690.799,691.6446,2405.0
2024-12-06 13:40:00,694.86,695.28,694.83,695.13,2816.0,691.2865,691.7043,691.2566,691.5551,2816.0
2024-12-06 13:50:00,695.38,696.0,695.37,695.71,746.0,691.8038,692.4206,691.7938,692.1321,746.0
2024-12-06 14:00:00,695.98,695.98,695.04,695.04,1305.0,692.4007,692.4007,691.4655,691.4655,1305.0
2024-12-06 14:10:00,694.6,694.99,694.19,694.5,2366.0,691.0278,691.4158,690.6199,690.9283,2366.0
2024-12-06 14:20:00,694.15,695.61,694.02,694.84,1000.0,690.5801,692.0326,690.4508,691.2666,1000.0
2024-12-06 14:30:00,694.72,695.4,694.58,695.21,1611.0,691.1472,691.8237,691.0079,691.6347,1611.0
2024-12-06 14:40:00,694.75,695.76,694.75,695.36,5188.0,691.177,692.1818,691.177,691.7839,5188.0
2024-12-06 14:50:00,695.62,696.02,695.61,695.88,4570.0,692.0425,692.4405,692.0326,692.3012,4570.0
2024-12-06 15:00:00,695.65,695.65,694.42,694.67,5737.0,692.0724,692.0724,690.8487,691.0974,5737.0
2024-12-06 15:10:00,695.13,695.55,694.1,694.1,3380.0,691.5551,691.9729,690.5304,690.5304,3380.0
2024-12-06 15:20:00,694.3,694.84,694.28,694.37,2545.0,690.7293,691.2666,690.7094,690.799,2545.0
2024-12-06 15:30:00,694.8,694.84,694.28,694.31,5398.0,691.2268,691.2666,690.7094,690.7393,5398.0
2024-12-06 15:40:00,694.42,694.95,694.22,694.95,6203.0,690.8487,691.376,690.6497,691.376,6203.0
2024-12-06 15:50:00,694.69,696.53,694.69,696.07,25342.0,691.1173,692.9479,691.1173,692.4902,25342.0
2024-12-09 09:30:00,695.0,698.48,693.0,694.43,12761.0,691.4257,694.8878,689.436,690.8587,12761.0
2024-12-09 09:40:00,692.02,695.53,692.02,694.67,2784.0,688.4611,691.953,688.4611,691.0974,2784.0
2024-12-09 09:50:00,695.54,695.57,693.79,695.04,1746.0,691.963,691.9928,690.222,691.4655,1746.0
2024-12-09 10:00:00,694.28,695.16,692.98,693.91,2611.0,690.7094,691.5849,689.4161,690.3413,2611.0
2024-12-09 10:10:00,692.19,694.08,691.22,692.59,1180.0,688.6302,690.5105,687.6652,689.0281,1180.0
2024-12-09 10:20:00,690.27,691.02,689.0,689.33,2059.0,686.7201,687.4662,685.4566,685.7849,2059.0
2024-12-09 10:30:00,689.69,689.69,682.66,683.01,6023.0,686.143,686.143,679.1492,679.4974,6023.0
2024-12-09 10:40:00,683.64,685.14,681.98,682.55,4112.0,680.1242,681.6164,678.4727,679.0398,4112.0
2024-12-09 10:50:00,681.96,682.33,680.78,681.49,6538.0,678.4528,678.8209,677.2789,677.9852,6538.0
2024-12-09 11:00:00,681.02,682.43,680.42,682.43,6239.0,677.5176,678.9204,676.9207,678.9204,6239.0
2024-12-09 11:10:00,682.86,685.02,682.85,684.89,4214.0,679.3482,681.4971,679.3382,681.3677,4214.0
2024-12-09 11:20:00,684.81,687.84,684.81,687.3,4953.0,681.2881,684.3026,681.2881,683.7653,4953.0
2024-12-09 11:30:00,687.01,687.23,686.24,686.48,875.0,683.4768,683.6957,682.7108,682.9496,875.0
2024-12-09 11:40:00,685.81,688.37,685.81,688.02,3756.0,682.283,684.8298,682.283,684.4816,3756.0
2024-12-09 11:50:00,688.01,688.71,687.52,688.54,1702.0,684.4717,685.1681,683.9842,684.999,1702.0
2024-12-09 12:00:00,688.06,688.42,686.73,687.14,1932.0,684.5214,684.8796,683.1983,683.6062,1932.0
2024-12-09 12:10:00,686.66,688.3,686.65,688.07,3645.0,683.1286,684.7602,683.1187,684.5314,3645.0
2024-12-09 12:20:00,687.66,687.66,685.13,685.79,2200.0,684.1235,684.1235,681.6065,682.2631,2200.0
2024-12-09 12:30:00,685.18,686.7,685.18,686.23,1863.0,681.6562,683.1684,681.6562,682.7008,1863.0
2024-12-09 12:40:00,686.02,686.73,686.02,686.14,1948.0,682.4919,683.1983,682.4919,682.6113,1948.0
2024-12-09 12:50:00,686.51,686.51,685.39,685.74,4412.0,682.9794,682.9794,681.8652,682.2134,4412.0
2024-12-09 13:00:00,685.38,686.75,685.38,686.38,1550.0,681.8552,683.2182,681.8552,682.8501,1550.0
2024-12-09 13:10:00,686.58,686.58,685.96,686.34,11705.0,683.049,683.049,682.4322,682.8103,11705.0
2024-12-09 13:20:00,686.86,687.46,685.39,685.89,5546.0,683.3276,683.9245,681.8652,682.3626,5546.0
2024-12-09 13:30:00,685.89,687.12,685.51,686.43,9055.0,682.3626,683.5863,681.9845,682.8998,9055.0
2024-12-09 13:40:00,685.91,686.74,685.34,685.34,2304.0,682.3825,683.2082,681.8154,681.8154,2304.0
2024-12-09 13:50:00,686.56,686.56,685.88,685.89,500.0,683.0291,683.0291,682.3526,682.3626,500.0
2024-12-09 14:00:00,686.35,686.35,684.13,684.2,3552.0,682.8202,682.8202,680.6116,680.6813,3552.0
2024-12-09 14:10:00,684.63,685.74,684.53,685.35,4733.0,681.1091,682.2134,681.0096,681.8254,4733.0
2024-12-09 14:20:00,685.37,686.32,684.7,685.22,2863.0,681.8453,682.7904,681.1787,681.696,2863.0
2024-12-09 14:30:00,685.22,685.93,685.16,685.28,2000.0,681.696,682.4024,681.6363,681.7557,2000.0
2024-12-09 14:40:00,685.28,685.34,683.87,683.87,4115.0,681.7557,681.8154,680.353,680.353,4115.0
2024-12-09 14:50:00,683.61,684.77,682.49,684.77,9444.0,680.0943,681.2483,678.9801,681.2483,9444.0
2024-12-09 15:00:00,684.82,685.21,684.49,684.49,2288.0,681.2981,681.6861,680.9698,680.9698,2288.0
2024-12-09 15:10:00,684.93,685.0,684.4,684.91,1656.0,681.4075,681.4772,680.8803,681.3876,1656.0
2024-12-09 15:20:00,684.8,685.4,684.62,684.89,3700.0,681.2782,681.8751,681.0991,681.3677,3700.0
2024-12-09 15:30:00,684.93,685.09,683.96,683.96,2106.0,681.4075,681.5667,680.4425,680.4425,2106.0
2024-12-09 15:40:00,684.14,685.34,684.14,685.15,9462.0,680.6216,681.8154,680.6216,681.6264,9462.0
2024-12-09 15:50:00,684.85,686.64,684.73,685.91,37904.0,681.3279,683.1087,681.2086,682.3825,37904.0
2024-12-10 09:30:00,685.5,691.15,682.99,682.99,9222.0,681.9746,687.5955,679.4775,679.4775,9222.0
2024-12-10 09:40:00,682.9,683.87,681.33,682.98,4020.0,679.388,680.353,677.826,679.4676,4020.0
2024-12-10 09:50:00,682.98,684.09,681.67,683.75,4427.0,679.4676,680.5718,678.1643,680.2336,4427.0
2024-12-10 10:00:00,683.49,683.5,680.69,681.3,7249.0,679.9749,679.9849,677.1893,677.7962,7249.0
2024-12-10 10:10:00,681.3,684.51,681.14,683.81,3513.0,677.7962,680.9897,677.637,680.2933,3513.0
2024-12-10 10:20:00,683.67,683.67,682.12,683.48,1747.0,680.154,680.154,678.612,679.965,1747.0
2024-12-10 10:30:00,684.49,685.2,682.61,682.81,12014.0,680.9698,681.6761,679.0995,679.2984,12014.0
2024-12-10 10:40:00,682.83,685.58,682.83,685.15,27266.0,679.3183,682.0542,679.3183,681.6264,27266.0
2024-12-10 10:50:00,685.11,685.33,683.92,685.33,1424.0,681.5866,681.8055,680.4027,681.8055,1424.0
2024-12-10 11:00:00,684.78,685.39,684.76,685.15,3484.0,681.2583,681.8652,681.2384,681.6264,3484.0
2024-12-10 11:10:00,684.99,685.69,684.35,684.35,5285.0,681.4672,682.1636,680.8305,680.8305,5285.0
2024-12-10 11:20:00,684.34,685.13,684.11,684.22,5748.0,680.8206,681.6065,680.5917,680.7012,5748.0
2024-12-10 11:30:00,684.8,684.8,682.92,682.93,2008.0,681.2782,681.2782,679.4079,679.4178,2008.0
2024-12-10 11:40:00,683.3,684.37,683.3,683.63,1105.0,679.7859,680.8504,679.7859,680.1142,1105.0
2024-12-10 11:50:00,683.0,683.0,682.24,682.74,1728.0,679.4875,679.4875,678.7314,679.2288,1728.0
2024-12-10 12:00:00,682.78,682.78,681.57,681.57,5040.0,679.2686,679.2686,678.0648,678.0648,5040.0
2024-12-10 12:10:00,682.02,682.03,681.02,681.02,1546.0,678.5125,678.5224,677.5176,677.5176,1546.0
2024-12-10 12:20:00,680.83,680.93,680.0,680.0,5215.0,677.3286,677.4281,676.5029,676.5029,5215.0
2024-12-10 12:30:00,679.92,680.69,678.61,678.61,5235.0,676.4233,677.1893,675.12,675.12,5235.0
2024-12-10 12:40:00,678.33,678.42,677.6,678.36,2818.0,674.8415,674.931,674.1152,674.8713,2818.0
2024-12-10 12:50:00,679.68,680.4,678.37,678.45,6013.0,676.1845,676.9008,674.8813,674.9609,6013.0
2024-12-10 13:00:00,678.87,678.92,677.88,678.82,4220.0,675.3787,675.4284,674.3938,675.3289,4220.0
2024-12-10 13:10:00,679.37,679.44,678.75,679.44,1140.0,675.8761,675.9458,675.2593,675.9458,1140.0
2024-12-10 13:20:00,679.18,679.59,677.45,678.98,14684.0,675.6871,676.095,673.966,675.4881,14684.0
2024-12-10 13:30:00,678.98,680.51,678.98,680.0,2822.0,675.4881,677.0103,675.4881,676.5029,2822.0
2024-12-10 13:40:00,679.87,680.53,679.31,679.9,922.0,676.3735,677.0302,675.8164,676.4034,922.0
2024-12-10 13:50:00,679.31,680.45,679.31,680.44,1897.0,675.8164,676.9506,675.8164,676.9406,1897.0
2024-12-10 14:00:00,679.93,680.51,679.26,679.26,1502.0,676.4332,677.0103,675.7667,675.7667,1502.0
2024-12-10 14:10:00,678.97,679.64,678.94,679.64,3025.0,675.4782,676.1447,675.4483,676.1447,3025.0
2024-12-10 14:20:00,679.55,679.72,678.67,678.81,3176.0,676.0552,676.2243,675.1797,675.319,3176.0
2024-12-10 14:30:00,678.38,679.1,678.01,678.7,4277.0,674.8912,675.6075,674.5231,675.2096,4277.0
2024-12-10 14:40:00,678.8,680.23,678.79,679.91,5560.0,675.3091,676.7317,675.2991,676.4133,5560.0
2024-12-10 14:50:00,679.91,680.39,679.31,679.48,8215.0,676.4133,676.8909,675.8164,675.9856,8215.0
2024-12-10 15:00:00,679.18,679.63,677.74,677.8,2715.0,675.6871,676.1348,674.2545,674.3142,2715.0
2024-12-10 15:10:00,677.41,677.41,676.64,677.14,6330.0,673.9262,673.9262,673.1602,673.6576,6330.0
2024-12-10 15:20:00,677.19,678.04,676.7,678.04,18141.0,673.7073,674.553,673.2199,674.553,18141.0
2024-12-10 15:30:00,677.96,677.96,676.56,677.1,6344.0,674.4734,674.4734,673.0806,673.6178,6344.0
2024-12-10 15:40:00,676.93,677.66,676.45,677.2,20781.0,673.4487,674.1749,672.9711,673.7173,20781.0
2024-12-10 15:50:00,677.62,678.99,677.05,677.94,29100.0,674.1351,675.4981,673.5681,674.4535,29100.0
2024-12-11 09:30:00,685.64,688.77,684.3,685.87,16199.0,682.1139,685.2278,680.7808,682.3427,16199.0
2024-12-11 09:40:00,685.72,687.34,684.69,685.93,7633.0,682.1935,683.8051,681.1688,682.4024,7633.0
2024-12-11 09:50:00,684.85,685.29,683.59,685.15,14716.0,681.3279,681.7657,680.0744,681.6264,14716.0
2024-12-11 10:00:00,685.18,685.67,683.41,685.25,16601.0,681.6562,682.1437,679.8953,681.7259,16601.0
2024-12-11 10:10:00,685.25,686.33,684.08,684.08,4178.0,681.7259,682.8003,680.5619,680.5619,4178.0
2024-12-11 10:20:00,684.01,684.79,683.54,683.58,4310.0,680.4923,681.2682,680.0247,680.0645,4310.0
2024-12-11 10:30:00,683.82,684.42,683.46,683.68,10854.0,680.3032,680.9001,679.9451,680.164,10854.0
2024-12-11 10:40:00,684.3,685.04,683.8,684.71,2876.0,680.7808,681.517,680.2833,681.1887,2876.0
2024-12-11 10:50:00,684.68,685.17,683.96,684.83,6761.0,681.1588,681.6463,680.4425,681.308,6761.0
2024-12-11 11:00:00,683.97,685.42,683.97,684.05,2680.0,680.4525,681.895,680.4525,680.5321,2680.0
2024-12-11 11:10:00,684.22,685.42,684.16,685.1,3128.0,680.7012,681.895,680.6415,681.5767,3128.0
2024-12-11 11:20:00,685.47,685.99,684.87,685.61,2837.0,681.9447,682.4621,681.3478,682.084,2837.0
2024-12-11 11:30:00,685.22,686.24,685.22,686.24,4659.0,681.696,682.7108,681.696,682.7108,4659.0
2024-12-11 11:40:00,686.41,688.0,686.41,687.5,6348.0,682.8799,684.4617,682.8799,683.9643,6348.0
2024-12-11 11:50:00,687.5,687.55,686.18,686.5,5797.0,683.9643,684.0141,682.6511,682.9695,5797.0
2024-12-11 12:00:00,686.18,686.71,685.26,686.08,8188.0,682.6511,683.1784,681.7358,682.5516,8188.0
2024-12-11 12:10:00,686.12,686.82,685.58,686.19,3918.0,682.5914,683.2878,682.0542,682.661,3918.0
2024-12-11 12:20:00,687.27,687.72,686.77,687.24,7930.0,683.7355,684.1832,683.2381,683.7056,7930.0
2024-12-11 12:30:00,687.41,688.0,687.3,687.31,3814.0,683.8748,684.4617,683.7653,683.7753,3814.0
2024-12-11 12:40:00,688.57,689.0,687.73,688.51,17835.0,685.0288,685.4566,684.1931,684.9691,17835.0
2024-12-11 12:50:00,688.5,689.39,688.5,689.38,1360.0,684.9592,685.8446,684.9592,685.8346,1360.0
2024-12-11 13:00:00,689.42,689.95,689.37,689.53,4694.0,685.8744,686.4017,685.8247,685.9839,4694.0
2024-12-11 13:10:00,689.39,690.0,688.71,689.75,3543.0,685.8446,686.4515,685.1681,686.2027,3543.0
2024-12-11 13:20:00,689.75,691.18,689.75,691.18,1820.0,686.2027,687.6254,686.2027,687.6254,1820.0
2024-12-11 13:30:00,690.86,690.97,689.47,689.5,6303.0,687.307,687.4165,685.9242,685.954,6303.0
2024-12-11 13:40:00,689.25,690.0,689.25,690.0,3182.0,685.7053,686.4515,685.7053,686.4515,3182.0
2024-12-11 13:50:00,690.06,690.06,689.23,689.48,2722.0,686.5111,686.5111,685.6854,685.9341,2722.0
2024-12-11 14:00:00,689.83,690.39,689.79,689.79,2638.0,686.2823,686.8394,686.2425,686.2425,2638.0
2024-12-11 14:10:00,690.05,690.24,689.45,690.24,2318.0,686.5012,686.6902,685.9043,686.6902,2318.0
2024-12-11 14:20:00,690.29,690.29,689.39,689.97,4224.0,686.74,686.74,685.8446,686.4216,4224.0
2024-12-11 14:30:00,689.39,690.01,689.39,690.01,5182.0,685.8446,686.4614,685.8446,686.4614,5182.0
2024-12-11 14:40:00,690.15,690.23,689.52,689.83,2344.0,686.6007,686.6803,685.9739,686.2823,2344.0
2024-12-11 14:50:00,689.83,690.73,689.83,690.52,2318.0,686.2823,687.1777,686.2823,686.9688,2318.0
2024-12-11 15:00:00,690.52,690.95,689.8,690.04,3776.0,686.9688,687.3966,686.2525,686.4912,3776.0
2024-12-11 15:10:00,689.76,690.43,688.29,688.29,3668.0,686.2127,686.8792,684.7502,684.7502,3668.0
2024-12-11 15:20:00,688.25,688.35,687.55,688.18,2614.0,684.7105,684.8099,684.0141,684.6408,2614.0
2024-12-11 15:30:00,687.96,688.13,687.28,687.69,3700.0,684.4219,684.5911,683.7454,684.1533,3700.0
2024-12-11 15:40:00,687.56,687.65,686.46,686.55,4357.0,684.024,684.1135,682.9297,683.0192,4357.0
2024-12-11 15:50:00,686.78,687.16,685.35,686.5,35452.0,683.248,683.6261,681.8254,682.9695,35452.0
2024-12-12 09:30:00,689.38,690.84,685.0,685.0,20875.0,685.8346,687.2871,681.4772,681.4772,20875.0
2024-12-12 09:40:00,685.47,688.03,685.46,686.79,1790.0,681.9447,684.4916,681.9348,683.258,1790.0
2024-12-12 09:50:00,688.82,688.82,687.18,687.25,4152.0,685.2775,685.2775,683.646,683.7156,4152.0
2024-12-12 10:00:00,687.25,688.4,685.02,685.37,2011.0,683.7156,684.8597,681.4971,681.8453,2011.0
2024-12-12 10:10:00,685.15,685.62,685.05,685.35,1326.0,681.6264,682.094,681.5269,681.8254,1326.0
2024-12-12 10:20:00,685.89,685.89,683.92,683.92,1891.0,682.3626,682.3626,680.4027,680.4027,1891.0
2024-12-12 10:30:00,683.69,685.38,683.52,683.52,3951.0,680.1739,681.8552,680.0048,680.0048,3951.0
2024-12-12 10:40:00,683.0,683.79,683.0,683.45,1951.0,679.4875,680.2734,679.4875,679.9351,1951.0
2024-12-12 10:50:00,683.11,684.32,682.99,684.32,6140.0,679.5969,680.8007,679.4775,680.8007,6140.0
2024-12-12 11:00:00,683.77,685.4,683.77,684.65,2213.0,680.2535,681.8751,680.2535,681.129,2213.0
2024-12-12 11:10:00,684.68,685.4,684.44,685.4,2756.0,681.1588,681.8751,680.92,681.8751,2756.0
2024-12-12 11:20:00,685.82,685.82,685.82,685.82,300.0,682.2929,682.2929,682.2929,682.2929,300.0
2024-12-12 11:30:00,686.02,686.42,685.61,686.25,500.0,682.4919,682.8899,682.084,682.7207,500.0
2024-12-12 11:40:00,686.36,686.54,684.8,685.23,13617.0,682.8302,683.0092,681.2782,681.706,13617.0
2024-12-12 11:50:00,685.03,685.43,684.54,684.69,6054.0,681.507,681.905,681.0195,681.1688,6054.0
2024-12-12 12:00:00,684.34,685.85,684.34,685.25,5801.0,680.8206,682.3228,680.8206,681.7259,5801.0
2024-12-12 12:10:00,685.24,686.36,685.24,686.0,10375.0,681.7159,682.8302,681.7159,682.472,10375.0
2024-12-12 12:20:00,686.3,686.67,685.45,686.0,7411.0,682.7705,683.1386,681.9249,682.472,7411.0
2024-12-12 12:30:00,686.24,686.24,685.63,685.92,4575.0,682.7108,682.7108,682.1039,682.3924,4575.0
2024-12-12 12:40:00,686.16,686.16,686.1,686.1,649.0,682.6312,682.6312,682.5715,682.5715,649.0
2024-12-12 12:50:00,685.93,686.64,685.86,686.58,7342.0,682.4024,683.1087,682.3327,683.049,7342.0
2024-12-12 13:00:00,686.05,686.13,684.72,685.92,12366.0,682.5218,682.6014,681.1986,682.3924,12366.0
2024-12-12 13:10:00,685.96,686.17,685.85,686.09,2265.0,682.4322,682.6411,682.3228,682.5616,2265.0
2024-12-12 13:20:00,685.91,686.4,685.91,686.4,701.0,682.3825,682.87,682.3825,682.87,701.0
2024-12-12 13:30:00,685.99,686.24,685.38,685.38,4092.0,682.4621,682.7108,681.8552,681.8552,4092.0
2024-12-12 13:40:00,685.67,686.09,685.16,686.0,2413.0,682.1437,682.5616,681.6363,682.472,2413.0
2024-12-12 13:50:00,685.94,686.35,685.84,685.84,2513.0,682.4123,682.8202,682.3128,682.3128,2513.0
2024-12-12 14:00:00,685.94,686.55,685.82,685.89,1136.0,682.4123,683.0192,682.2929,682.3626,1136.0
2024-12-12 14:10:00,685.94,686.27,685.72,686.24,4429.0,682.4123,682.7406,682.1935,682.7108,4429.0
2024-12-12 14:20:00,686.24,686.42,685.64,685.85,3432.0,682.7108,682.8899,682.1139,682.3228,3432.0
2024-12-12 14:30:00,685.79,686.12,685.23,686.12,4672.0,682.2631,682.5914,681.706,682.5914,4672.0
2024-12-12 14:40:00,686.16,686.33,685.59,686.0,10418.0,682.6312,682.8003,682.0641,682.472,10418.0
2024-12-12 14:50:00,685.94,686.39,685.69,686.31,3723.0,682.4123,682.86,682.1636,682.7804,3723.0
2024-12-12 15:00:00,686.11,686.6,686.1,686.6,400.0,682.5815,683.0689,682.5715,683.0689,400.0
2024-12-12 15:10:00,686.4,686.42,686.01,686.04,1368.0,682.87,682.8899,682.482,682.5118,1368.0
2024-12-12 15:20:00,685.96,686.82,685.96,686.13,1979.0,682.4322,683.2878,682.4322,682.6014,1979.0
2024-12-12 15:30:00,685.84,686.35,685.57,685.99,5968.0,682.3128,682.8202,682.0442,682.4621,5968.0
2024-12-12 15:40:00,685.84,686.05,684.67,684.88,8479.0,682.3128,682.5218,681.1489,681.3578,8479.0
2024-12-12 15:50:00,684.36,684.44,682.06,682.87,17048.0,680.8405,680.92,678.5523,679.3581,17048.0
2024-12-13 09:30:00,684.09,685.77,682.0,682.49,14589.0,680.5718,682.2432,678.4926,678.9801,14589.0
2024-12-13 09:40:00,682.49,682.59,680.64,681.66,16532.0,678.9801,679.0796,677.1396,678.1543,16532.0
2024-12-13 09:50:00,681.25,682.3,679.47,680.01,4848.0,677.7465,678.7911,675.9756,676.5128,4848.0
2024-12-13 10:00:00,680.24,680.24,677.36,678.24,11273.0,676.7416,676.7416,673.8765,674.7519,11273.0
2024-12-13 10:10:00,678.26,678.27,676.93,677.48,4341.0,674.7718,674.7818,673.4487,673.9958,4341.0
2024-12-13 10:20:00,677.11,679.85,677.11,679.22,4556.0,673.6277,676.3537,673.6277,675.7269,4556.0
2024-12-13 10:30:00,678.49,679.79,677.66,679.01,5471.0,675.0006,676.294,674.1749,675.518,5471.0
2024-12-13 10:40:00,679.06,679.06,677.16,677.48,5404.0,675.5677,675.5677,673.6775,673.9958,5404.0
2024-12-13 10:50:00,677.48,678.55,676.74,677.7,3672.0,673.9958,675.0603,673.2596,674.2147,3672.0
2024-12-13 11:00:00,678.02,678.03,676.65,677.2,3126.0,674.5331,674.543,673.1701,673.7173,3126.0
2024-12-13 11:10:00,678.1,678.42,676.31,677.5,3952.0,674.6127,674.931,672.8319,674.0157,3952.0
2024-12-13 11:20:00,677.62,678.75,677.34,678.75,2190.0,674.1351,675.2593,673.8566,675.2593,2190.0
2024-12-13 11:30:00,678.14,678.75,677.28,677.3,1735.0,674.6524,675.2593,673.7969,673.8168,1735.0
2024-12-13 11:40:00,676.12,676.23,675.81,676.23,500.0,672.6428,672.7523,672.3344,672.7523,500.0
2024-12-13 11:50:00,676.92,676.92,674.75,675.78,2407.0,673.4387,673.4387,671.2799,672.3046,2407.0
2024-12-13 12:00:00,675.85,675.85,674.63,674.63,839.0,672.3742,672.3742,671.1605,671.1605,839.0
2024-12-13 12:10:00,674.86,675.01,674.56,674.69,1078.0,671.3893,671.5385,671.0909,671.2202,1078.0
2024-12-13 12:20:00,674.03,674.24,673.71,674.24,5497.0,670.5636,670.7725,670.2452,670.7725,5497.0
2024-12-13 12:30:00,674.24,674.57,672.12,672.17,2322.0,670.7725,671.1008,668.6634,668.7131,2322.0
2024-12-13 12:40:00,672.95,673.0,672.83,673.0,894.0,669.4891,669.5389,669.3698,669.5389,894.0
2024-12-13 12:50:00,672.55,673.0,672.55,672.7,1528.0,669.0912,669.5389,669.0912,669.2404,1528.0
2024-12-13 13:00:00,672.75,672.94,672.43,672.51,1383.0,669.2902,669.4792,668.9718,669.0514,1383.0
2024-12-13 13:10:00,672.56,673.38,672.56,672.94,1354.0,669.1011,669.9169,669.1011,669.4792,1354.0
2024-12-13 13:20:00,672.77,673.26,672.51,673.07,997.0,669.3101,669.7975,669.0514,669.6085,997.0
2024-12-13 13:30:00,672.8,673.63,672.8,673.51,1196.0,669.3399,670.1656,669.3399,670.0463,1196.0
2024-12-13 13:40:00,673.57,674.0,673.23,673.26,675.0,670.1059,670.5337,669.7677,669.7975,675.0
2024-12-13 13:50:00,673.22,673.25,672.81,673.1,900.0,669.7577,669.7876,669.3499,669.6384,900.0
2024-12-13 14:00:00,673.66,673.66,672.88,673.0,759.0,670.1955,670.1955,669.4195,669.5389,759.0
2024-12-13 14:10:00,673.43,673.44,672.76,673.1,1664.0,669.9667,669.9766,669.3001,669.6384,1664.0
2024-12-13 14:20:00,672.76,673.24,672.72,673.22,1624.0,669.3001,669.7776,669.2603,669.7577,1624.0
2024-12-13 14:30:00,673.56,674.0,673.22,673.64,3946.0,670.096,670.5337,669.7577,670.1756,3946.0
2024-12-13 14:40:00,673.64,674.64,673.64,674.54,7398.0,670.1756,671.1704,670.1756,671.071,7398.0
2024-12-13 14:50:00,674.55,675.19,673.77,673.77,2706.0,671.0809,671.7176,670.3049,670.3049,2706.0
2024-12-13 15:00:00,673.82,673.87,673.25,673.25,1851.0,670.3547,670.4044,669.7876,669.7876,1851.0
2024-12-13 15:10:00,673.19,673.19,672.33,672.33,1217.0,669.7279,669.7279,668.8723,668.8723,1217.0
2024-12-13 15:20:00,672.25,673.06,672.25,672.67,6890.0,668.7927,669.5986,668.7927,669.2106,6890.0
2024-12-13 15:30:00,672.5,672.67,672.32,672.42,3405.0,669.0414,669.2106,668.8624,668.9619,3405.0
2024-12-13 15:40:00,672.19,672.19,671.51,671.82,4969.0,668.733,668.733,668.0565,668.3649,4969.0
2024-12-13 15:50:00,672.12,672.12,670.88,671.94,46167.0,668.6634,668.6634,667.4298,668.4843,46167.0
2024-12-16 09:30:00,674.94,676.01,672.0,674.49,18201.0,671.4689,672.5334,668.544,671.0212,18201.0
2024-12-16 09:40:00,675.37,676.41,674.09,676.01,5750.0,671.8967,672.9313,670.6233,672.5334,5750.0
2024-12-16 09:50:00,676.01,676.56,674.56,676.28,8006.0,672.5334,673.0806,671.0909,672.802,8006.0
2024-12-16 10:00:00,676.14,676.5,672.98,673.1,22247.0,672.6627,673.0209,669.519,669.6384,22247.0
2024-12-16 10:10:00,673.1,673.47,671.93,672.09,8319.0,669.6384,670.0065,668.4744,668.6336,8319.0
2024-12-16 10:20:00,672.09,672.19,669.88,671.73,15355.0,668.6336,668.733,666.4349,668.2754,15355.0
2024-12-16 10:30:00,672.22,673.2,672.21,673.2,2862.0,668.7629,669.7378,668.7529,669.7378,2862.0
2024-12-16 10:40:00,672.92,673.71,671.3,672.84,7368.0,669.4593,670.2452,667.8476,669.3797,7368.0
2024-12-16 10:50:00,672.33,673.71,671.1,671.74,10157.0,668.8723,670.2452,667.6486,668.2854,10157.0
2024-12-16 11:00:00,672.38,672.39,671.18,672.08,2492.0,668.9221,668.932,667.7282,668.6236,2492.0
2024-12-16 11:10:00,672.08,674.08,672.08,674.08,3896.0,668.6236,670.6133,668.6236,670.6133,3896.0
2024-12-16 11:20:00,673.57,673.62,671.91,672.53,2700.0,670.1059,670.1557,668.4545,669.0713,2700.0
2024-12-16 11:30:00,672.63,673.45,672.29,673.14,4263.0,669.1708,669.9866,668.8325,669.6782,4263.0
2024-12-16 11:40:00,673.21,673.35,672.18,672.3,2411.0,669.7478,669.8871,668.7231,668.8425,2411.0
2024-12-16 11:50:00,673.1,673.77,672.66,672.66,2568.0,669.6384,670.3049,669.2006,669.2006,2568.0
2024-12-16 12:00:00,672.29,672.63,671.48,672.38,3217.0,668.8325,669.1708,668.0267,668.9221,3217.0
2024-12-16 12:10:00,672.45,673.69,672.45,673.25,3954.0,668.9917,670.2253,668.9917,669.7876,3954.0
2024-12-16 12:20:00,673.69,673.69,672.83,673.01,1094.0,670.2253,670.2253,669.3698,669.5488,1094.0
2024-12-16 12:30:00,673.12,673.2,672.09,672.5,2657.0,669.6583,669.7378,668.6336,669.0414,2657.0
2024-12-16 12:40:00,672.39,673.2,672.22,672.55,1443.0,668.932,669.7378,668.7629,669.0912,1443.0
2024-12-16 12:50:00,672.89,673.21,672.58,673.04,3193.0,669.4294,669.7478,669.121,669.5787,3193.0
2024-12-16 13:00:00,673.36,674.01,673.36,673.77,4341.0,669.897,670.5437,669.897,670.3049,4341.0
2024-12-16 13:10:00,673.86,673.86,673.32,673.32,1316.0,670.3945,670.3945,669.8572,669.8572,1316.0
2024-12-16 13:20:00,673.24,673.74,673.07,673.66,2702.0,669.7776,670.2751,669.6085,670.1955,2702.0
2024-12-16 13:30:00,673.73,673.84,672.78,673.06,4919.0,670.2651,670.3746,669.32,669.5986,4919.0
2024-12-16 13:40:00,672.98,674.12,672.9,674.12,5900.0,669.519,670.6531,669.4394,670.6531,5900.0
2024-12-16 13:50:00,674.57,674.58,673.53,673.62,3838.0,671.1008,671.1108,670.0662,670.1557,3838.0
2024-12-16 14:00:00,673.87,674.53,673.6,674.53,4588.0,670.4044,671.061,670.1358,671.061,4588.0
2024-12-16 14:10:00,674.08,674.42,673.97,674.42,2549.0,670.6133,670.9516,670.5039,670.9516,2549.0
2024-12-16 14:20:00,674.49,674.85,674.2,674.76,2671.0,671.0212,671.3794,670.7327,671.2898,2671.0
2024-12-16 14:30:00,674.22,674.92,674.08,674.92,758.0,670.7526,671.449,670.6133,671.449,758.0
2024-12-16 14:40:00,674.86,674.86,674.59,674.59,800.0,671.3893,671.3893,671.1207,671.1207,800.0
2024-12-16 14:50:00,674.42,675.19,674.38,675.09,2356.0,670.9516,671.7176,670.9118,671.6181,2356.0
2024-12-16 15:00:00,675.15,675.15,674.5,674.66,1908.0,671.6778,671.6778,671.0312,671.1903,1908.0
2024-12-16 15:10:00,674.66,674.86,674.53,674.53,1032.0,671.1903,671.3893,671.061,671.061,1032.0
2024-12-16 15:20:00,674.6,674.63,674.24,674.33,912.0,671.1306,671.1605,670.7725,670.862,912.0
2024-12-16 15:30:00,674.17,674.17,673.34,673.37,1615.0,670.7029,670.7029,669.8771,669.907,1615.0
2024-12-16 15:40:00,673.62,673.62,672.57,672.98,6755.0,670.1557,670.1557,669.1111,669.519,6755.0
2024-12-16 15:50:00,672.85,674.7,672.7,674.03,19657.0,669.3896,671.2301,669.2404,670.5636,19657.0
2024-12-17 09:30:00,669.42,673.2,669.42,670.96,8840.0,665.9773,669.7378,665.9773,667.5094,8840.0
2024-12-17 09:40:00,670.13,670.13,666.73,667.18,3827.0,666.6836,666.6836,663.3011,663.7488,3827.0
2024-12-17 09:50:00,668.35,670.86,667.85,669.93,4659.0,664.9128,667.4099,664.4154,666.4847,4659.0
2024-12-17 10:00:00,668.99,669.27,665.09,666.28,5509.0,665.5495,665.8281,661.6696,662.8534,5509.0
2024-12-17 10:10:00,666.49,667.36,665.79,665.79,4540.0,663.0624,663.9279,662.366,662.366,4540.0
2024-12-17 10:20:00,665.79,666.68,665.24,666.16,11298.0,662.366,663.2514,661.8188,662.7341,11298.0
2024-12-17 10:30:00,666.26,666.27,665.24,665.54,8536.0,662.8335,662.8435,661.8188,662.1172,8536.0
2024-12-17 10:40:00,665.54,668.47,665.53,665.67,4107.0,662.1172,665.0322,662.1073,662.2466,4107.0
2024-12-17 10:50:00,665.45,666.49,664.96,664.96,7755.0,662.0277,663.0624,661.5402,661.5402,7755.0
2024-12-17 11:00:00,664.64,666.5,664.64,665.93,4098.0,661.2219,663.0723,661.2219,662.5052,4098.0
2024-12-17 11:10:00,666.23,666.98,663.92,664.75,7400.0,662.8037,663.5498,660.5056,661.3313,7400.0
2024-12-17 11:20:00,664.73,665.97,663.57,665.23,5979.0,661.3114,662.545,660.1574,661.8088,5979.0
2024-12-17 11:30:00,665.23,666.61,664.4,665.42,9167.0,661.8088,663.1817,660.9831,661.9979,9167.0
2024-12-17 11:40:00,665.95,666.76,665.6,666.66,3825.0,662.5251,663.331,662.1769,663.2315,3825.0
2024-12-17 11:50:00,667.32,667.45,666.28,667.4,2444.0,663.8881,664.0174,662.8534,663.9677,2444.0
2024-12-17 12:00:00,667.47,667.47,666.01,666.41,1998.0,664.0373,664.0373,662.5848,662.9828,1998.0
2024-12-17 12:10:00,666.41,667.04,665.9,666.4,3120.0,662.9828,663.6095,662.4754,662.9728,3120.0
2024-12-17 12:20:00,666.57,666.65,665.85,665.85,1847.0,663.1419,663.2215,662.4256,662.4256,1847.0
2024-12-17 12:30:00,666.11,666.34,665.58,666.32,2523.0,662.6843,662.9131,662.157,662.8932,2523.0
2024-12-17 12:40:00,666.37,666.63,665.71,666.1,3125.0,662.943,663.2016,662.2864,662.6744,3125.0
2024-12-17 12:50:00,666.34,666.77,666.34,666.74,1100.0,662.9131,663.3409,662.9131,663.3111,1100.0
2024-12-17 13:00:00,666.54,667.02,665.87,666.0,1418.0,663.1121,663.5896,662.4455,662.5749,1418.0
2024-12-17 13:10:00,665.79,666.55,665.58,665.99,4702.0,662.366,663.122,662.157,662.5649,4702.0
2024-12-17 13:20:00,665.74,665.74,665.0,665.04,600.0,662.3162,662.3162,661.58,661.6198,600.0
2024-12-17 13:30:00,665.19,665.54,665.01,665.01,1272.0,661.769,662.1172,661.59,661.59,1272.0
2024-12-17 13:40:00,665.28,665.99,665.12,665.85,1897.0,661.8586,662.5649,661.6994,662.4256,1897.0
2024-12-17 13:50:00,666.12,666.95,665.96,666.56,728.0,662.6943,663.52,662.5351,663.132,728.0
2024-12-17 14:00:00,666.53,666.7,665.12,666.07,2759.0,663.1022,663.2713,661.6994,662.6445,2759.0
2024-12-17 14:10:00,665.69,666.09,665.38,665.88,2439.0,662.2665,662.6644,661.9581,662.4555,2439.0
2024-12-17 14:20:00,665.38,665.44,663.41,663.94,9377.0,661.9581,662.0178,659.9982,660.5255,9377.0
2024-12-17 14:30:00,663.94,664.52,663.07,663.07,9381.0,660.5255,661.1025,659.6599,659.6599,9381.0
2024-12-17 14:40:00,663.17,664.02,662.67,663.66,6203.0,659.7594,660.6051,659.262,660.2469,6203.0
2024-12-17 14:50:00,663.33,664.46,662.69,664.33,5513.0,659.9186,661.0428,659.2819,660.9135,5513.0
2024-12-17 15:00:00,663.87,664.39,663.61,664.3,3042.0,660.4558,660.9732,660.1972,660.8836,3042.0
2024-12-17 15:10:00,664.33,664.6,663.68,664.6,4877.0,660.9135,661.1821,660.2668,661.1821,4877.0
2024-12-17 15:20:00,664.18,664.2,663.6,664.09,3096.0,660.7642,660.7841,660.1872,660.6747,3096.0
2024-12-17 15:30:00,663.6,664.2,663.01,663.98,7039.0,660.1872,660.7841,659.6003,660.5653,7039.0
2024-12-17 15:40:00,664.0,664.8,663.65,664.63,11096.0,660.5852,661.381,660.237,661.2119,11096.0
2024-12-17 15:50:00,665.02,666.32,665.02,665.54,29388.0,661.5999,662.8932,661.5999,662.1172,29388.0
2024-12-18 09:30:00,668.0,669.25,665.4,666.84,6760.0,664.5646,665.8082,661.978,663.4106,6760.0
2024-12-18 09:40:00,666.87,668.49,666.87,667.28,5565.0,663.4404,665.0521,663.4404,663.8483,5565.0
2024-12-18 09:50:00,667.25,669.35,667.25,669.31,4853.0,663.8184,665.9076,663.8184,665.8679,4853.0
2024-12-18 10:00:00,669.09,669.09,666.72,666.77,4523.0,665.649,665.649,663.2912,663.3409,4523.0
2024-12-18 10:10:00,666.91,667.05,664.43,666.11,5355.0,663.4802,663.6195,661.013,662.6843,5355.0
2024-12-18 10:20:00,665.95,666.62,665.81,665.84,2138.0,662.5251,663.1917,662.3859,662.4157,2138.0
2024-12-18 10:30:00,665.89,668.2,665.89,668.12,3829.0,662.4654,664.7636,662.4654,664.684,3829.0
2024-12-18 10:40:00,667.0,668.3,666.34,667.09,2080.0,663.5697,664.863,662.9131,663.6593,2080.0
2024-12-18 10:50:00,667.62,667.66,666.19,666.28,8357.0,664.1865,664.2263,662.7639,662.8534,8357.0
2024-12-18 11:00:00,666.71,666.94,665.74,666.14,2325.0,663.2812,663.51,662.3162,662.7142,2325.0
2024-12-18 11:10:00,666.85,666.85,665.95,666.04,2782.0,663.4205,663.4205,662.5251,662.6147,2782.0
2024-12-18 11:20:00,666.04,666.63,664.83,666.48,4947.0,662.6147,663.2016,661.4109,663.0524,4947.0
2024-12-18 11:30:00,665.44,666.18,665.0,665.85,2480.0,662.0178,662.754,661.58,662.4256,2480.0
2024-12-18 11:40:00,666.0,666.0,664.61,665.12,1301.0,662.5749,662.5749,661.192,661.6994,1301.0
2024-12-18 11:50:00,665.02,665.49,664.4,664.54,3345.0,661.5999,662.0675,660.9831,661.1224,3345.0
2024-12-18 12:00:00,664.67,664.78,663.9,664.19,2795.0,661.2517,661.3612,660.4857,660.7742,2795.0
2024-12-18 12:10:00,664.0,664.94,663.69,664.94,2975.0,660.5852,661.5203,660.2768,661.5203,2975.0
2024-12-18 12:20:00,664.88,665.23,664.65,664.96,1746.0,661.4606,661.8088,661.2318,661.5402,1746.0
2024-12-18 12:30:00,664.3,664.95,664.3,664.81,1641.0,660.8836,661.5303,660.8836,661.391,1641.0
2024-12-18 12:40:00,664.49,664.5,663.67,663.67,2249.0,661.0726,661.0826,660.2569,660.2569,2249.0
2024-12-18 12:50:00,663.99,664.59,663.98,664.5,3300.0,660.5752,661.1721,660.5653,661.0826,3300.0
2024-12-18 13:00:00,665.16,665.16,664.71,664.77,1164.0,661.7392,661.7392,661.2915,661.3512,1164.0
2024-12-18 13:10:00,664.77,665.51,664.66,664.75,1400.0,661.3512,662.0874,661.2418,661.3313,1400.0
2024-12-18 13:20:00,665.01,665.01,664.96,664.97,300.0,661.59,661.59,661.5402,661.5502,300.0
2024-12-18 13:30:00,665.21,665.64,665.21,665.36,6371.0,661.7889,662.2167,661.7889,661.9382,6371.0
2024-12-18 13:40:00,665.54,666.11,665.16,665.99,5344.0,662.1172,662.6843,661.7392,662.5649,5344.0
2024-12-18 13:50:00,666.16,666.87,665.83,666.29,15423.0,662.7341,663.4404,662.4058,662.8634,15423.0
2024-12-18 14:00:00,665.89,665.89,661.31,662.04,7317.0,662.4654,662.4654,657.909,658.6352,7317.0
2024-12-18 14:10:00,661.52,661.93,659.7,660.75,7966.0,658.1179,658.5258,656.3073,657.3519,7966.0
2024-12-18 14:20:00,660.59,662.26,660.59,660.63,4055.0,657.1927,658.8541,657.1927,657.2325,4055.0
2024-12-18 14:30:00,660.3,661.04,658.04,658.04,29517.0,656.9042,657.6404,654.6558,654.6558,29517.0
2024-12-18 14:40:00,657.7,658.4,656.26,656.27,10054.0,654.3176,655.014,652.885,652.8949,10054.0
2024-12-18 14:50:00,656.27,656.88,653.16,653.17,16567.0,652.8949,653.5018,649.8009,649.8109,16567.0
2024-12-18 15:00:00,653.01,655.11,652.03,652.45,18563.0,649.6517,651.7409,648.6767,649.0946,18563.0
2024-12-18 15:10:00,652.06,652.53,648.05,649.86,50838.0,648.7066,649.1742,644.7172,646.5179,50838.0
2024-12-18 15:20:00,649.24,652.62,647.96,648.28,44473.0,645.9011,649.2637,644.6277,644.946,44473.0
2024-12-18 15:30:00,648.76,649.48,644.86,645.29,35495.0,645.4235,646.1398,641.5436,641.9714,35495.0
2024-12-18 15:40:00,645.29,645.29,641.54,644.0,40434.0,641.9714,641.9714,638.2407,640.688,40434.0
2024-12-18 15:50:00,643.5,645.38,641.73,644.35,183825.0,640.1906,642.0609,638.4297,641.0362,183825.0
2024-12-19 09:30:00,651.97,655.0,648.58,651.97,18265.0,648.617,651.6314,645.2445,648.617,18265.0
2024-12-19 09:40:00,651.97,653.42,648.37,650.38,6570.0,648.617,650.0596,645.0355,647.0352,6570.0
2024-12-19 09:50:00,649.37,649.37,644.39,645.66,4887.0,646.0304,646.0304,641.076,642.3395,4887.0
2024-12-19 10:00:00,645.45,646.0,640.46,642.24,11943.0,642.1306,642.6777,637.1662,638.9371,11943.0
2024-12-19 10:10:00,642.51,643.58,640.29,641.62,4356.0,639.2057,640.2702,636.9971,638.3203,4356.0
2024-12-19 10:20:00,641.19,642.84,640.72,641.77,7010.0,637.8925,639.534,637.4249,638.4695,7010.0
2024-12-19 10:30:00,640.36,641.62,639.05,639.73,4449.0,637.0667,638.3203,635.7635,636.44,4449.0
2024-12-19 10:40:00,638.37,640.67,637.93,638.68,4479.0,635.087,637.3751,634.6492,635.3954,4479.0
2024-12-19 10:50:00,639.86,640.31,638.43,640.31,2409.0,636.5693,637.017,635.1467,637.017,2409.0
2024-12-19 11:00:00,639.42,640.21,638.59,639.24,4226.0,636.1316,636.9175,635.3058,635.9525,4226.0
2024-12-19 11:10:00,639.29,640.54,638.08,639.98,8049.0,636.0022,637.2458,634.7985,636.6887,8049.0
2024-12-19 11:20:00,640.66,643.68,640.65,642.6,4973.0,637.3652,640.3697,637.3552,639.2952,4973.0
2024-12-19 11:30:00,642.62,643.62,641.97,643.14,2771.0,639.3151,640.31,638.6685,639.8324,2771.0
2024-12-19 11:40:00,642.29,643.15,641.82,642.99,2513.0,638.9868,639.8424,638.5192,639.6832,2513.0
2024-12-19 11:50:00,643.24,643.63,641.31,641.31,3067.0,639.9319,640.3199,638.0119,638.0119,3067.0
2024-12-19 12:00:00,641.49,642.23,640.88,641.19,6801.0,638.1909,638.9271,637.5841,637.8925,6801.0
2024-12-19 12:10:00,641.65,641.87,640.65,641.41,2918.0,638.3501,638.569,637.3552,638.1113,2918.0
2024-12-19 12:20:00,641.07,641.38,640.69,641.38,3680.0,637.7731,638.0815,637.395,638.0815,3680.0
2024-12-19 12:30:00,640.38,641.26,639.76,640.65,2506.0,637.0866,637.9621,636.4698,637.3552,2506.0
2024-12-19 12:40:00,639.85,640.01,639.07,639.07,2035.0,636.5594,636.7185,635.7834,635.7834,2035.0
2024-12-19 12:50:00,638.85,639.51,638.4,638.84,17697.0,635.5645,636.2211,635.1168,635.5546,17697.0
2024-12-19 13:00:00,638.26,638.74,636.72,638.52,3499.0,634.9775,635.4551,633.4455,635.2362,3499.0
2024-12-19 13:10:00,638.6,639.45,638.24,639.35,2432.0,635.3158,636.1614,634.9576,636.0619,2432.0
2024-12-19 13:20:00,638.88,640.33,638.88,640.05,1624.0,635.5944,637.0369,635.5944,636.7583,1624.0
2024-12-19 13:30:00,639.99,640.91,639.98,640.42,2345.0,636.6986,637.6139,636.6887,637.1264,2345.0
2024-12-19 13:40:00,640.79,641.45,640.37,641.45,1730.0,637.4945,638.1511,637.0767,638.1511,1730.0
2024-12-19 13:50:00,641.7,643.25,641.27,643.15,1781.0,638.3998,639.9419,637.9721,639.8424,1781.0
2024-12-19 14:00:00,642.81,642.93,642.08,642.33,2341.0,639.5041,639.6235,638.7779,639.0266,2341.0
2024-12-19 14:10:00,641.76,641.77,640.99,641.41,1967.0,638.4595,638.4695,637.6935,638.1113,1967.0
2024-12-19 14:20:00,641.43,642.15,640.93,641.8,5179.0,638.1312,638.8475,637.6338,638.4993,5179.0
2024-12-19 14:30:00,642.15,642.15,641.01,641.3,1949.0,638.8475,638.8475,637.7134,638.0019,1949.0
2024-12-19 14:40:00,640.92,641.43,640.84,641.21,1482.0,637.6239,638.1312,637.5443,637.9124,1482.0
2024-12-19 14:50:00,641.21,641.56,640.11,640.13,3781.0,637.9124,638.2606,636.818,636.8379,3781.0
2024-12-19 15:00:00,640.57,640.57,639.26,640.19,4066.0,637.2757,637.2757,635.9724,636.8976,4066.0
2024-12-19 15:10:00,639.56,641.27,639.56,640.93,2786.0,636.2709,637.9721,636.2709,637.6338,2786.0
2024-12-19 15:20:00,640.93,641.82,640.89,641.41,4235.0,637.6338,638.5192,637.594,638.1113,4235.0
2024-12-19 15:30:00,641.31,641.31,638.06,640.45,7036.0,638.0119,638.0119,634.7786,637.1563,7036.0
2024-12-19 15:40:00,640.36,640.93,639.85,640.6,7786.0,637.0667,637.6338,636.5594,637.3055,7786.0
2024-12-19 15:50:00,640.37,641.15,638.29,639.22,63673.0,637.0767,637.8527,635.0074,635.9326,63673.0
2024-12-20 09:30:00,634.89,638.43,632.33,638.43,94857.0,631.6249,635.1467,629.078,635.1467,94857.0
2024-12-20 09:40:00,638.26,638.48,635.81,635.81,8858.0,634.9775,635.1964,632.5401,632.5401,8858.0
2024-12-20 09:50:00,637.31,639.47,636.25,636.86,2972.0,634.0324,636.1813,632.9779,633.5847,2972.0
2024-12-20 10:00:00,638.26,638.26,635.59,636.13,2766.0,634.9775,634.9775,632.3213,632.8585,2766.0
2024-12-20 10:10:00,635.01,638.41,635.01,638.12,2250.0,631.7443,635.1268,631.7443,634.8383,2250.0
2024-12-20 10:20:00,638.74,640.43,638.74,639.34,4840.0,635.4551,637.1364,635.4551,636.052,4840.0
2024-12-20 10:30:00,640.08,642.43,639.79,642.37,7458.0,636.7882,639.1261,636.4997,639.0664,7458.0
2024-12-20 10:40:00,642.92,643.53,642.0,642.78,7938.0,639.6136,640.2204,638.6983,639.4743,7938.0
2024-12-20 10:50:00,643.23,644.55,642.5,643.58,4339.0,639.922,641.2352,639.1957,640.2702,4339.0
2024-12-20 11:00:00,643.39,646.05,643.11,646.03,5229.0,640.0812,642.7275,639.8026,642.7076,5229.0
2024-12-20 11:10:00,645.86,646.31,644.95,645.84,4102.0,642.5385,642.9861,641.6331,642.5186,4102.0
2024-12-20 11:20:00,645.22,647.5,645.2,647.5,6082.0,641.9017,644.17,641.8818,644.17,6082.0
2024-12-20 11:30:00,647.51,648.3,647.38,648.2,5558.0,644.18,644.9659,644.0506,644.8664,5558.0
2024-12-20 11:40:00,647.81,650.41,647.81,649.31,15235.0,644.4784,647.0651,644.4784,645.9707,15235.0
2024-12-20 11:50:00,648.85,650.03,647.95,649.72,3771.0,645.5131,646.687,644.6177,646.3786,3771.0
2024-12-20 12:00:00,649.42,651.17,649.31,649.32,6419.0,646.0801,647.8211,645.9707,645.9807,6419.0
2024-12-20 12:10:00,649.6,649.95,648.43,648.78,2601.0,646.2592,646.6074,645.0952,645.4434,2601.0
2024-12-20 12:20:00,649.95,651.9,649.3,651.9,1729.0,646.6074,648.5474,645.9608,648.5474,1729.0
2024-12-20 12:30:00,651.49,651.49,648.0,649.38,4077.0,648.1395,648.1395,644.6674,646.0404,4077.0
2024-12-20 12:40:00,650.1,650.1,648.4,649.25,900.0,646.7566,646.7566,645.0654,645.911,900.0
2024-12-20 12:50:00,649.01,649.49,648.76,649.49,1525.0,645.6723,646.1498,645.4235,646.1498,1525.0
2024-12-20 13:00:00,648.81,648.81,646.41,648.13,5540.0,645.4733,645.4733,643.0856,644.7968,5540.0
2024-12-20 13:10:00,647.51,647.52,645.84,646.2,2496.0,644.18,644.1899,642.5186,642.8767,2496.0
2024-12-20 13:20:00,646.66,646.89,643.76,643.76,3614.0,643.3343,643.5632,640.4493,640.4493,3614.0
2024-12-20 13:30:00,644.22,646.01,644.22,644.95,9904.0,640.9069,642.6877,640.9069,641.6331,9904.0
2024-12-20 13:40:00,645.54,645.89,644.92,645.0,4786.0,642.2201,642.5683,641.6033,641.6829,4786.0
2024-12-20 13:50:00,645.35,647.04,645.35,645.6,3723.0,642.0311,643.7124,642.0311,642.2798,3723.0
2024-12-20 14:00:00,645.79,645.79,645.25,645.25,500.0,642.4688,642.4688,641.9316,641.9316,500.0
2024-12-20 14:10:00,646.19,646.72,645.72,646.27,1562.0,642.8668,643.394,642.3992,642.9463,1562.0
2024-12-20 14:20:00,646.67,647.35,646.67,646.96,1400.0,643.3443,644.0208,643.3443,643.6328,1400.0
2024-12-20 14:30:00,646.96,647.61,646.95,647.61,1971.0,643.6328,644.2795,643.6228,644.2795,1971.0
2024-12-20 14:40:00,647.31,647.31,646.56,646.91,2012.0,643.981,643.981,643.2349,643.5831,2012.0
2024-12-20 14:50:00,647.19,647.19,645.68,645.94,1945.0,643.8616,643.8616,642.3594,642.618,1945.0
2024-12-20 15:00:00,645.94,646.42,645.45,645.45,4362.0,642.618,643.0956,642.1306,642.1306,4362.0
2024-12-20 15:10:00,645.88,645.88,645.19,645.2,4945.0,642.5584,642.5584,641.8719,641.8818,4945.0
2024-12-20 15:20:00,645.34,645.93,644.54,645.62,5661.0,642.0211,642.6081,641.2252,642.2997,5661.0
2024-12-20 15:30:00,646.02,648.19,644.68,647.49,13353.0,642.6976,644.8565,641.3645,644.1601,13353.0
2024-12-20 15:40:00,647.3,650.02,646.77,647.6,22824.0,643.971,646.6771,643.4438,644.2695,22824.0
2024-12-20 15:50:00,648.48,649.1,646.75,647.87,70152.0,645.145,645.7618,643.4239,644.5381,70152.0
2024-12-23 09:30:00,642.57,645.62,642.55,642.83,6344.0,639.2654,642.2997,639.2455,639.524,6344.0
2024-12-23 09:40:00,641.38,643.18,641.16,641.56,1875.0,638.0815,639.8722,637.8626,638.2606,1875.0
2024-12-23 09:50:00,641.22,641.96,640.05,641.83,8311.0,637.9223,638.6585,636.7583,638.5292,8311.0
2024-12-23 10:00:00,641.6,642.26,639.6,640.16,6566.0,638.3004,638.957,636.3106,636.8678,6566.0
2024-12-23 10:10:00,640.84,642.14,639.99,641.8,3391.0,637.5443,638.8376,636.6986,638.4993,3391.0
2024-12-23 10:20:00,641.83,642.99,641.16,642.98,3234.0,638.5292,639.6832,637.8626,639.6733,3234.0
2024-12-23 10:30:00,642.77,644.2,642.77,643.49,3455.0,639.4643,640.887,639.4643,640.1806,3455.0
2024-12-23 10:40:00,643.41,643.99,642.76,643.37,14664.0,640.1011,640.6781,639.4544,640.0613,14664.0
2024-12-23 10:50:00,643.5,643.58,642.28,642.5,13213.0,640.1906,640.2702,638.9769,639.1957,13213.0
2024-12-23 11:00:00,642.74,643.89,642.55,643.27,3997.0,639.4345,640.5786,639.2455,639.9618,3997.0
2024-12-23 11:10:00,643.27,643.56,642.92,643.03,2608.0,639.9618,640.2503,639.6136,639.723,2608.0
2024-12-23 11:20:00,643.68,643.77,643.26,643.52,3054.0,640.3697,640.4592,639.9518,640.2105,3054.0
2024-12-23 11:30:00,643.75,644.27,643.19,644.27,2083.0,640.4393,640.9566,639.8822,640.9566,2083.0
2024-12-23 11:40:00,643.86,645.4,643.86,645.23,2447.0,640.5487,642.0808,640.5487,641.9117,2447.0
2024-12-23 11:50:00,645.81,646.6,645.48,646.6,1878.0,642.4887,643.2746,642.1604,643.2746,1878.0
2024-12-23 12:00:00,647.09,647.64,645.66,645.67,5398.0,643.7621,644.3093,642.3395,642.3494,5398.0
2024-12-23 12:10:00,645.79,646.24,645.02,645.23,3643.0,642.4688,642.9165,641.7028,641.9117,3643.0
2024-12-23 12:20:00,645.58,646.42,645.39,646.08,4993.0,642.2599,643.0956,642.0709,642.7573,4993.0
2024-12-23 12:30:00,646.08,646.14,645.04,645.39,3596.0,642.7573,642.817,641.7227,642.0709,3596.0
2024-12-23 12:40:00,645.18,645.55,644.99,645.36,2726.0,641.862,642.23,641.6729,642.041,2726.0
2024-12-23 12:50:00,645.41,646.64,644.67,645.4,8817.0,642.0908,643.3144,641.3546,642.0808,8817.0
2024-12-23 13:00:00,645.38,646.06,645.24,645.86,2870.0,642.0609,642.7374,641.9216,642.5385,2870.0
2024-12-23 13:10:00,645.75,645.86,645.07,645.21,2894.0,642.429,642.5385,641.7525,641.8918,2894.0
2024-12-23 13:20:00,645.4,645.4,644.38,645.23,3140.0,642.0808,642.0808,641.0661,641.9117,3140.0
2024-12-23 13:30:00,645.34,646.0,644.93,646.0,2667.0,642.0211,642.6777,641.6132,642.6777,2667.0
2024-12-23 13:40:00,645.95,646.08,645.5,645.71,2853.0,642.628,642.7573,642.1803,642.3892,2853.0
2024-12-23 13:50:00,645.86,646.79,645.86,646.33,4967.0,642.5385,643.4637,642.5385,643.006,4967.0
2024-12-23 14:00:00,645.69,646.11,645.68,645.89,2005.0,642.3693,642.7872,642.3594,642.5683,2005.0
2024-12-23 14:10:00,645.88,645.88,645.32,645.62,3621.0,642.5584,642.5584,642.0012,642.2997,3621.0
2024-12-23 14:20:00,645.39,645.46,644.67,644.74,3089.0,642.0709,642.1405,641.3546,641.4242,3089.0
2024-12-23 14:30:00,644.75,644.94,643.94,643.94,2679.0,641.4342,641.6232,640.6283,640.6283,2679.0
2024-12-23 14:40:00,643.93,644.39,643.9,644.21,2387.0,640.6184,641.076,640.5885,640.8969,2387.0
2024-12-23 14:50:00,644.33,644.58,643.98,643.98,5177.0,641.0163,641.265,640.6681,640.6681,5177.0
2024-12-23 15:00:00,643.86,644.56,643.56,644.44,2350.0,640.5487,641.2451,640.2503,641.1258,2350.0
2024-12-23 15:10:00,644.44,644.55,643.3,643.31,3963.0,641.1258,641.2352,639.9916,640.0016,3963.0
2024-12-23 15:20:00,643.49,644.76,643.12,644.27,5489.0,640.1806,641.4441,639.8125,640.9566,5489.0
2024-12-23 15:30:00,644.32,644.76,644.07,644.38,5865.0,641.0064,641.4441,640.7577,641.0661,5865.0
2024-12-23 15:40:00,644.19,645.27,644.13,645.07,4385.0,640.877,641.9515,640.8174,641.7525,4385.0
2024-12-23 15:50:00,645.4,646.75,645.22,645.87,15426.0,642.0808,643.4239,641.9017,642.5484,15426.0
2024-12-24 09:30:00,644.2,647.15,640.93,646.68,18897.0,640.887,643.8218,637.6338,643.3542,18897.0
2024-12-24 09:40:00,648.27,648.27,645.56,647.26,2802.0,644.9361,644.9361,642.24,643.9313,2802.0
2024-12-24 09:50:00,647.89,648.28,646.74,647.63,2488.0,644.558,644.946,643.4139,644.2994,2488.0
2024-12-24 10:00:00,647.48,648.25,646.82,647.54,5302.0,644.1501,644.9162,643.4935,644.2098,5302.0
2024-12-24 10:10:00,647.76,649.58,647.54,648.81,7520.0,644.4287,646.2393,644.2098,645.4733,7520.0
2024-12-24 10:20:00,648.54,649.87,648.54,649.13,2978.0,645.2047,646.5278,645.2047,645.7916,2978.0
2024-12-24 10:30:00,649.13,649.14,647.91,648.04,2674.0,645.7916,645.8016,644.5779,644.7072,2674.0
2024-12-24 10:40:00,648.2,649.03,647.83,648.19,3801.0,644.8664,645.6922,644.4983,644.8565,3801.0
2024-12-24 10:50:00,648.01,648.11,647.62,647.95,1659.0,644.6774,644.7769,644.2894,644.6177,1659.0
2024-12-24 11:00:00,647.96,647.96,647.27,647.38,2411.0,644.6277,644.6277,643.9412,644.0506,2411.0
2024-12-24 11:10:00,647.57,647.57,645.65,645.82,2965.0,644.2397,644.2397,642.3295,642.4987,2965.0
2024-12-24 11:20:00,645.86,646.87,645.85,646.3,7887.0,642.5385,643.5433,642.5285,642.9762,7887.0
2024-12-24 11:30:00,646.57,647.44,646.57,647.44,2432.0,643.2448,644.1103,643.2448,644.1103,2432.0
2024-12-24 11:40:00,647.77,648.69,647.77,648.06,8691.0,644.4386,645.3539,644.4386,644.7271,8691.0
2024-12-24 11:50:00,648.7,649.1,647.86,648.46,4688.0,645.3638,645.7618,644.5282,645.1251,4688.0
2024-12-24 12:00:00,648.46,648.46,647.93,647.93,1614.0,645.1251,645.1251,644.5978,644.5978,1614.0
2024-12-24 12:10:00,648.54,649.73,648.41,649.73,2620.0,645.2047,646.3886,645.0753,646.3886,2620.0
2024-12-24 12:20:00,649.69,650.03,649.51,649.86,1600.0,646.3488,646.687,646.1697,646.5179,1600.0
2024-12-24 12:30:00,649.79,649.89,648.4,649.19,2689.0,646.4482,646.5477,645.0654,645.8513,2689.0
2024-12-24 12:40:00,649.79,649.87,649.36,649.37,1854.0,646.4482,646.5278,646.0205,646.0304,1854.0
2024-12-24 12:50:00,649.76,652.74,649.59,652.15,14091.0,646.4184,649.3831,646.2493,648.7961,14091.0
2024-12-26 09:30:00,649.74,650.0,649.21,650.0,4607.0,646.3985,646.6572,645.8712,646.6572,4607.0
2024-12-26 09:40:00,648.57,648.59,646.74,647.5,3175.0,645.2345,645.2544,643.4139,644.17,3175.0
2024-12-26 09:50:00,647.5,647.99,646.78,646.78,2900.0,644.17,644.6575,643.4537,643.4537,2900.0
2024-12-26 10:00:00,648.0,648.99,647.62,648.06,2812.0,644.6674,645.6524,644.2894,644.7271,2812.0
2024-12-26 10:10:00,647.97,648.21,646.48,648.21,863.0,644.6376,644.8764,643.1553,644.8764,863.0
2024-12-26 10:20:00,648.53,648.67,647.55,647.61,5533.0,645.1947,645.334,644.2198,644.2795,5533.0
2024-12-26 10:30:00,646.75,646.96,646.75,646.96,1040.0,643.4239,643.6328,643.4239,643.6328,1040.0
2024-12-26 10:40:00,646.99,647.99,646.75,647.99,300.0,643.6626,644.6575,643.4239,644.6575,300.0
2024-12-26 10:50:00,647.71,648.62,647.71,648.61,906.0,644.3789,645.2843,644.3789,645.2743,906.0
2024-12-26 11:00:00,648.16,649.05,648.16,648.92,1128.0,644.8266,645.712,644.8266,645.5827,1128.0
2024-12-26 11:10:00,648.94,649.69,648.93,649.69,1528.0,645.6026,646.3488,645.5927,646.3488,1528.0
2024-12-26 11:20:00,649.15,649.81,649.15,649.25,2477.0,645.8115,646.4681,645.8115,645.911,2477.0
2024-12-26 11:30:00,649.25,649.25,649.25,649.25,0.0,645.911,645.911,645.911,645.911,0.0
2024-12-26 11:40:00,649.48,650.23,649.33,649.77,3741.0,646.1398,646.886,645.9906,646.4283,3741.0
2024-12-26 11:50:00,650.02,650.48,649.77,650.48,1245.0,646.6771,647.1347,646.4283,647.1347,1245.0
2024-12-26 12:00:00,650.14,650.15,649.99,650.0,300.0,646.7964,646.8064,646.6472,646.6572,300.0
2024-12-26 12:10:00,650.03,650.04,649.91,650.02,607.0,646.687,646.697,646.5676,646.6771,607.0
2024-12-26 12:20:00,649.81,650.07,649.39,649.64,803.0,646.4681,646.7268,646.0503,646.299,803.0
2024-12-26 12:30:00,649.27,649.88,649.27,649.84,413.0,645.9309,646.5378,645.9309,646.498,413.0
2024-12-26 12:40:00,650.31,650.31,649.15,649.15,1068.0,646.9656,646.9656,645.8115,645.8115,1068.0
2024-12-26 12:50:00,649.53,649.53,649.09,649.09,667.0,646.1896,646.1896,645.7518,645.7518,667.0
2024-12-26 13:00:00,650.1,650.1,649.93,649.94,523.0,646.7566,646.7566,646.5875,646.5975,523.0
2024-12-26 13:10:00,650.41,650.71,649.79,650.71,884.0,647.0651,647.3635,646.4482,647.3635,884.0
2024-12-26 13:20:00,650.83,650.83,649.8,649.81,295.0,647.4829,647.4829,646.4582,646.4681,295.0
2024-12-26 13:30:00,650.61,650.61,649.51,649.51,545.0,647.264,647.264,646.1697,646.1697,545.0
2024-12-26 13:40:00,650.25,650.26,650.24,650.25,200.0,646.9059,646.9158,646.8959,646.9059,200.0
2024-12-26 13:50:00,650.25,650.25,650.25,650.25,0.0,646.9059,646.9059,646.9059,646.9059,0.0
2024-12-26 14:00:00,649.8,649.81,649.66,649.8,433.0,646.4582,646.4681,646.3189,646.4582,433.0
2024-12-26 14:10:00,649.8,649.8,649.44,649.63,485.0,646.4582,646.4582,646.1,646.2891,485.0
2024-12-26 14:20:00,649.68,649.88,649.52,649.52,1134.0,646.3388,646.5378,646.1796,646.1796,1134.0
2024-12-26 14:30:00,649.46,649.46,649.28,649.42,1001.0,646.1199,646.1199,645.9409,646.0801,1001.0
2024-12-26 14:40:00,649.74,649.99,649.74,649.89,1620.0,646.3985,646.6472,646.3985,646.5477,1620.0
2024-12-26 14:50:00,650.27,650.76,650.27,650.5,929.0,646.9258,647.4133,646.9258,647.1546,929.0
2024-12-26 15:00:00,650.49,650.68,649.9,650.67,1890.0,647.1446,647.3337,646.5577,647.3237,1890.0
2024-12-26 15:10:00,650.91,651.19,650.4,650.71,3863.0,647.5625,647.841,647.0551,647.3635,3863.0
2024-12-26 15:20:00,650.93,651.2,650.93,651.17,801.0,647.5824,647.851,647.5824,647.8211,801.0
2024-12-26 15:30:00,650.94,651.45,650.71,651.29,1609.0,647.5923,648.0997,647.3635,647.9405,1609.0
2024-12-26 15:40:00,651.29,651.47,650.73,650.74,2816.0,647.9405,648.1196,647.3834,647.3934,2816.0
2024-12-26 15:50:00,650.87,651.86,650.63,651.34,18296.0,647.5227,648.5076,647.2839,647.9903,18296.0
2024-12-27 09:30:00,646.0,648.18,644.56,647.81,4914.0,642.6777,644.8465,641.2451,644.4784,4914.0
2024-12-27 09:40:00,647.81,650.76,647.8,650.63,1629.0,644.4784,647.4133,644.4685,647.2839,1629.0
2024-12-27 09:50:00,650.03,650.31,648.0,648.55,4507.0,646.687,646.9656,644.6674,645.2146,4507.0
2024-12-27 10:00:00,647.82,647.98,645.45,646.29,4800.0,644.4884,644.6476,642.1306,642.9662,4800.0
2024-12-27 10:10:00,645.71,645.96,643.8,643.88,2361.0,642.3892,642.6379,640.489,640.5686,2361.0
2024-12-27 10:20:00,643.91,645.4,643.91,643.92,2410.0,640.5985,642.0808,640.5985,640.6084,2410.0
2024-12-27 10:30:00,643.41,643.66,642.75,643.07,1052.0,640.1011,640.3498,639.4444,639.7628,1052.0
2024-12-27 10:40:00,643.37,644.81,643.37,644.23,2882.0,640.0613,641.4939,640.0613,640.9168,2882.0
2024-12-27 10:50:00,644.81,645.49,643.48,643.48,2203.0,641.4939,642.1704,640.1707,640.1707,2203.0
2024-12-27 11:00:00,644.12,644.12,642.33,642.8,2788.0,640.8074,640.8074,639.0266,639.4942,2788.0
2024-12-27 11:10:00,642.8,642.86,641.0,641.0,3550.0,639.4942,639.5539,637.7034,637.7034,3550.0
2024-12-27 11:20:00,641.15,642.42,641.08,641.75,5834.0,637.8527,639.1161,637.783,638.4496,5834.0
2024-12-27 11:30:00,641.51,643.14,641.36,642.46,9783.0,638.2108,639.8324,638.0616,639.1559,9783.0
2024-12-27 11:40:00,643.01,643.11,640.85,640.85,3273.0,639.7031,639.8026,637.5542,637.5542,3273.0
2024-12-27 11:50:00,640.75,640.75,639.24,640.47,3140.0,637.4547,637.4547,635.9525,637.1762,3140.0
2024-12-27 12:00:00,640.0,640.0,638.32,639.06,1326.0,636.7086,636.7086,635.0372,635.7734,1326.0
2024-12-27 12:10:00,638.21,638.9,638.2,638.88,972.0,634.9278,635.6142,634.9178,635.5944,972.0
2024-12-27 12:20:00,638.1,639.59,637.99,638.85,2557.0,634.8184,636.3007,634.7089,635.5645,2557.0
2024-12-27 12:30:00,638.6,639.09,638.45,638.45,1903.0,635.3158,635.8033,635.1666,635.1666,1903.0
2024-12-27 12:40:00,637.55,637.83,637.55,637.65,600.0,634.2712,634.5498,634.2712,634.3707,600.0
2024-12-27 12:50:00,637.81,639.55,637.81,639.55,1430.0,634.5299,636.2609,634.5299,636.2609,1430.0
2024-12-27 13:00:00,639.25,640.32,639.25,639.6,1423.0,635.9624,637.0269,635.9624,636.3106,1423.0
2024-12-27 13:10:00,639.6,640.06,639.3,639.3,703.0,636.3106,636.7683,636.0122,636.0122,703.0
2024-12-27 13:20:00,639.48,639.69,639.09,639.09,950.0,636.1913,636.4002,635.8033,635.8033,950.0
2024-12-27 13:30:00,639.0,640.56,638.57,640.01,2531.0,635.7137,637.2657,635.2859,636.7185,2531.0
2024-12-27 13:40:00,639.97,640.88,639.97,640.45,1089.0,636.6787,637.5841,636.6787,637.1563,1089.0
2024-12-27 13:50:00,640.86,641.8,640.65,641.8,3881.0,637.5642,638.4993,637.3552,638.4993,3881.0
2024-12-27 14:00:00,641.35,642.09,641.09,641.84,7873.0,638.0516,638.7878,637.793,638.5391,7873.0
2024-12-27 14:10:00,642.09,643.39,641.72,643.39,2936.0,638.7878,640.0812,638.4197,640.0812,2936.0
2024-12-27 14:20:00,643.28,643.53,642.94,643.53,2023.0,639.9717,640.2204,639.6335,640.2204,2023.0
2024-12-27 14:30:00,643.23,643.83,642.78,643.83,1718.0,639.922,640.5189,639.4743,640.5189,1718.0
2024-12-27 14:40:00,643.76,644.82,643.76,644.82,12257.0,640.4493,641.5038,640.4493,641.5038,12257.0
2024-12-27 14:50:00,644.8,645.29,644.1,644.97,3948.0,641.4839,641.9714,640.7875,641.653,3948.0
2024-12-27 15:00:00,644.97,644.97,643.76,643.81,10327.0,641.653,641.653,640.4493,640.499,10327.0
2024-12-27 15:10:00,643.51,643.51,642.83,643.46,1004.0,640.2005,640.2005,639.524,640.1508,1004.0
2024-12-27 15:20:00,642.94,643.42,642.54,643.01,2634.0,639.6335,640.111,639.2355,639.7031,2634.0
2024-12-27 15:30:00,643.08,643.49,642.88,643.17,1901.0,639.7728,640.1806,639.5738,639.8623,1901.0
2024-12-27 15:40:00,643.25,643.29,642.16,642.96,4885.0,639.9419,639.9817,638.8575,639.6534,4885.0
2024-12-27 15:50:00,643.01,644.59,643.01,644.14,28739.0,639.7031,641.275,639.7031,640.8273,28739.0
2024-12-30 09:30:00,635.92,635.92,633.93,634.63,4816.0,632.6496,632.6496,630.6698,631.3662,4816.0
2024-12-30 09:40:00,633.79,633.79,630.33,630.33,4857.0,630.5305,630.5305,627.0883,627.0883,4857.0
2024-12-30 09:50:00,630.31,631.52,630.0,630.43,2648.0,627.0684,628.2722,626.76,627.1878,2648.0
2024-12-30 10:00:00,629.46,630.39,628.18,629.29,4892.0,626.2228,627.148,624.9494,626.0537,4892.0
2024-12-30 10:10:00,629.63,630.12,628.03,629.43,3868.0,626.3919,626.8794,624.8002,626.193,3868.0
2024-12-30 10:20:00,628.93,629.13,628.08,629.13,7028.0,625.6955,625.8945,624.8499,625.8945,7028.0
2024-12-30 10:30:00,629.3,630.72,628.68,630.64,5859.0,626.0636,627.4763,625.4468,627.3967,5859.0
2024-12-30 10:40:00,630.63,631.77,629.73,630.72,4814.0,627.3868,628.5209,626.4914,627.4763,4814.0
2024-12-30 10:50:00,631.01,633.1,630.91,633.1,2716.0,627.7648,629.8441,627.6653,629.8441,2716.0
2024-12-30 11:00:00,633.55,635.0,632.6,634.98,1225.0,630.2918,631.7343,629.3466,631.7144,1225.0
2024-12-30 11:10:00,635.64,635.85,634.4,635.13,1255.0,632.371,632.5799,631.1374,631.8636,1255.0
2024-12-30 11:20:00,635.13,635.74,634.45,635.7,4025.0,631.8636,632.4705,631.1871,632.4307,4025.0
2024-12-30 11:30:00,635.7,636.52,635.11,636.46,999.0,632.4307,633.2465,631.8437,633.1868,999.0
2024-12-30 11:40:00,636.56,638.17,635.95,636.22,1213.0,633.2863,634.888,632.6794,632.948,1213.0
2024-12-30 11:50:00,636.62,637.7,636.62,636.88,1653.0,633.346,634.4204,633.346,633.6046,1653.0
2024-12-30 12:00:00,637.0,637.91,636.97,637.51,4100.0,633.724,634.6293,633.6942,634.2314,4100.0
2024-12-30 12:10:00,637.51,638.29,637.15,637.61,1566.0,634.2314,635.0074,633.8732,634.3309,1566.0
2024-12-30 12:20:00,637.68,638.45,637.3,637.56,1641.0,634.4005,635.1666,634.0225,634.2811,1641.0
2024-12-30 12:30:00,636.74,637.34,636.59,637.34,406.0,633.4654,634.0623,633.3161,634.0623,406.0
2024-12-30 12:40:00,637.27,638.03,635.99,638.03,2505.0,633.9926,634.7487,632.7192,634.7487,2505.0
2024-12-30 12:50:00,638.05,638.05,635.97,637.76,1403.0,634.7686,634.7686,632.6993,634.4801,1403.0
2024-12-30 13:00:00,637.57,638.47,637.34,637.49,2202.0,634.2911,635.1865,634.0623,634.2115,2202.0
2024-12-30 13:10:00,638.5,639.81,638.5,638.85,1219.0,635.2163,636.5196,635.2163,635.5645,1219.0
2024-12-30 13:20:00,638.86,639.71,638.06,638.14,1243.0,635.5745,636.4201,634.7786,634.8582,1243.0
2024-12-30 13:30:00,638.66,639.67,638.22,638.81,1754.0,635.3755,636.3803,634.9377,635.5247,1754.0
2024-12-30 13:40:00,638.81,639.7,638.6,639.31,745.0,635.5247,636.4101,635.3158,636.0221,745.0
2024-12-30 13:50:00,639.76,639.81,638.78,639.2,1723.0,636.4698,636.5196,635.4949,635.9127,1723.0
2024-12-30 14:00:00,639.65,639.65,638.57,638.57,1390.0,636.3604,636.3604,635.2859,635.2859,1390.0
2024-12-30 14:10:00,638.79,639.03,637.39,637.98,1500.0,635.5048,635.7436,634.112,634.699,1500.0
2024-12-30 14:20:00,637.98,638.05,636.5,637.71,1874.0,634.699,634.7686,633.2266,634.4304,1874.0
2024-12-30 14:30:00,637.44,639.18,637.44,639.11,2659.0,634.1618,635.8928,634.1618,635.8232,2659.0
2024-12-30 14:40:00,638.72,639.48,638.42,639.48,1936.0,635.4352,636.1913,635.1367,636.1913,1936.0
2024-12-30 14:50:00,638.84,639.24,638.63,638.68,1225.0,635.5546,635.9525,635.3456,635.3954,1225.0
2024-12-30 15:00:00,638.59,638.89,637.65,638.32,1631.0,635.3058,635.6043,634.3707,635.0372,1631.0
2024-12-30 15:10:00,638.64,639.19,638.13,639.19,2057.0,635.3556,635.9028,634.8482,635.9028,2057.0
2024-12-30 15:20:00,639.17,639.32,637.84,637.94,2639.0,635.8829,636.0321,634.5597,634.6592,2639.0
2024-12-30 15:30:00,636.8,638.03,636.79,637.26,2223.0,633.525,634.7487,633.5151,633.9827,2223.0
2024-12-30 15:40:00,637.4,638.75,637.19,638.63,2644.0,634.122,635.465,633.913,635.3456,2644.0
2024-12-30 15:50:00,638.55,639.36,636.31,636.31,15229.0,635.266,636.0719,633.0376,633.0376,15229.0
2024-12-31 09:30:00,637.24,639.93,637.24,639.93,5180.0,633.9628,636.639,633.9628,636.639,5180.0
2024-12-31 09:40:00,638.36,638.66,636.32,638.66,1040.0,635.077,635.3755,633.0475,635.3755,1040.0
2024-12-31 09:50:00,638.59,638.59,636.76,637.66,2800.0,635.3058,635.3058,633.4853,634.3806,2800.0
2024-12-31 10:00:00,639.69,640.33,637.77,637.77,494.0,636.4002,637.0369,634.4901,634.4901,494.0
2024-12-31 10:10:00,639.7,639.7,639.7,639.7,200.0,636.4101,636.4101,636.4101,636.4101,200.0
2024-12-31 10:20:00,639.7,640.43,639.7,639.87,400.0,636.4101,637.1364,636.4101,636.5793,400.0
2024-12-31 10:30:00,638.27,639.36,638.27,638.89,852.0,634.9875,636.0719,634.9875,635.6043,852.0
2024-12-31 10:40:00,638.29,638.29,638.28,638.29,111.0,635.0074,635.0074,634.9974,635.0074,111.0
2024-12-31 10:50:00,638.29,638.29,638.29,638.29,0.0,635.0074,635.0074,635.0074,635.0074,0.0
2024-12-31 11:00:00,636.29,636.98,635.19,636.98,410.0,633.0177,633.7041,631.9233,633.7041,410.0
2024-12-31 11:10:00,637.06,638.04,637.05,638.02,1731.0,633.7837,634.7587,633.7738,634.7388,1731.0
2024-12-31 11:20:00,637.86,637.86,637.85,637.86,200.0,634.5796,634.5796,634.5696,634.5796,200.0
2024-12-31 11:30:00,637.09,637.48,635.56,637.05,542.0,633.8136,634.2016,632.2914,633.7738,542.0
2024-12-31 11:40:00,637.25,637.25,636.01,636.75,2825.0,633.9727,633.9727,632.7391,633.4753,2825.0
2024-12-31 11:50:00,636.34,636.79,635.78,635.78,325.0,633.0674,633.5151,632.5103,632.5103,325.0
2024-12-31 12:00:00,635.87,636.37,635.44,635.83,752.0,632.5998,633.0973,632.172,632.56,752.0
2024-12-31 12:10:00,635.23,635.7,634.69,635.5,721.0,631.9631,632.4307,631.4259,632.2317,721.0
2024-12-31 12:20:00,636.06,636.09,635.25,635.26,1090.0,632.7889,632.8187,631.983,631.993,1090.0
2024-12-31 12:30:00,635.17,635.17,635.16,635.17,100.0,631.9034,631.9034,631.8935,631.9034,100.0
2024-12-31 12:40:00,635.3,635.66,635.01,635.26,1248.0,632.0328,632.3909,631.7443,631.993,1248.0
2024-12-31 12:50:00,635.24,637.38,634.99,637.27,2721.0,631.9731,634.1021,631.7244,633.9926,2721.0
2024-12-31 13:00:00,636.44,637.17,636.39,636.75,500.0,633.1669,633.8931,633.1172,633.4753,500.0
2024-12-31 13:10:00,636.43,636.43,636.04,636.04,452.0,633.157,633.157,632.769,632.769,452.0
2024-12-31 13:20:00,635.0,635.0,633.87,634.3,500.0,631.7343,631.7343,630.6101,631.0379,500.0
2024-12-31 13:30:00,633.95,634.67,633.94,634.67,1060.0,630.6897,631.406,630.6798,631.406,1060.0
2024-12-31 13:40:00,634.67,635.9,634.42,635.74,504.0,631.406,632.6297,631.1573,632.4705,504.0
2024-12-31 13:50:00,635.91,635.91,634.55,634.61,917.0,632.6396,632.6396,631.2866,631.3463,917.0
2024-12-31 14:00:00,634.11,635.11,634.09,635.11,914.0,630.8489,631.8437,630.829,631.8437,914.0
2024-12-31 14:10:00,635.79,636.63,635.51,635.63,1643.0,632.5202,633.3559,632.2417,632.3611,1643.0
2024-12-31 14:20:00,633.89,635.25,633.88,635.25,231.0,630.63,631.983,630.6201,631.983,231.0
2024-12-31 14:30:00,634.59,635.17,634.25,635.16,1992.0,631.3264,631.9034,630.9882,631.8935,1992.0
2024-12-31 14:40:00,634.94,634.98,633.93,634.65,1998.0,631.6746,631.7144,630.6698,631.3861,1998.0
2024-12-31 14:50:00,634.38,635.64,634.38,635.57,1000.0,631.1175,632.371,631.1175,632.3014,1000.0
2024-12-31 15:00:00,635.42,636.58,635.41,636.27,1700.0,632.1521,633.3062,632.1422,632.9978,1700.0
2024-12-31 15:10:00,636.58,636.72,635.44,636.0,2356.0,633.3062,633.4455,632.172,632.7292,2356.0
2024-12-31 15:20:00,636.38,637.09,636.3,636.77,500.0,633.1072,633.8136,633.0276,633.4952,500.0
2024-12-31 15:30:00,636.23,637.16,636.23,636.49,1031.0,632.958,633.8832,632.958,633.2166,1031.0
2024-12-31 15:40:00,636.14,636.46,635.0,636.32,2300.0,632.8684,633.1868,631.7343,633.0475,2300.0
2024-12-31 15:50:00,636.14,636.57,634.83,635.41,21645.0,632.8684,633.2962,631.5652,632.1422,21645.0
2025-01-02 09:30:00,640.1,642.92,638.13,639.33,10161.0,636.8081,639.6136,634.8482,636.042,10161.0
2025-01-02 09:40:00,639.48,641.0,639.48,641.0,2552.0,636.1913,637.7034,636.1913,637.7034,2552.0
2025-01-02 09:50:00,641.66,643.09,641.65,643.0,3394.0,638.3601,639.7827,638.3501,639.6932,3394.0
2025-01-02 10:00:00,642.75,642.75,640.73,641.46,2085.0,639.4444,639.4444,637.4348,638.1611,2085.0
2025-01-02 10:10:00,640.49,641.18,640.3,640.3,520.0,637.1961,637.8825,637.007,637.007,520.0
2025-01-02 10:20:00,639.17,639.38,637.77,637.77,1047.0,635.8829,636.0918,634.4901,634.4901,1047.0
2025-01-02 10:30:00,638.67,639.53,637.3,638.99,2585.0,635.3854,636.241,634.0225,635.7038,2585.0
2025-01-02 10:40:00,638.74,638.74,637.2,637.32,3140.0,635.4551,635.4551,633.923,634.0424,3140.0
2025-01-02 10:50:00,637.32,638.51,636.89,637.65,7727.0,634.0424,635.2263,633.6146,634.3707,7727.0
2025-01-02 11:00:00,637.1,637.16,633.85,634.93,1172.0,633.8235,633.8832,630.5902,631.6647,1172.0
2025-01-02 11:10:00,634.59,636.06,634.43,636.06,1412.0,631.3264,632.7889,631.1672,632.7889,1412.0
2025-01-02 11:20:00,635.8,637.2,635.8,637.2,400.0,632.5302,633.923,632.5302,633.923,400.0
2025-01-02 11:30:00,636.4,637.12,636.0,636.0,4665.0,633.1271,633.8434,632.7292,632.7292,4665.0
2025-01-02 11:40:00,636.42,636.85,635.8,636.24,4482.0,633.147,633.5748,632.5302,632.9679,4482.0
2025-01-02 11:50:00,636.31,636.31,635.42,636.25,2447.0,633.0376,633.0376,632.1521,632.9779,2447.0
2025-01-02 12:00:00,636.25,636.26,635.41,635.41,1455.0,632.9779,632.9878,632.1422,632.1422,1455.0
2025-01-02 12:10:00,635.89,636.7,635.06,635.06,5264.0,632.6197,633.4256,631.794,631.794,5264.0
2025-01-02 12:20:00,634.26,634.45,631.62,631.62,2064.0,630.9981,631.1871,628.3717,628.3717,2064.0
2025-01-02 12:30:00,631.88,631.89,629.23,629.45,1413.0,628.6304,628.6403,625.994,626.2128,1413.0
2025-01-02 12:40:00,629.65,629.78,628.11,628.43,7678.0,626.4118,626.5412,624.8797,625.1981,7678.0
2025-01-02 12:50:00,628.56,629.7,628.56,629.0,3571.0,625.3274,626.4616,625.3274,625.7652,3571.0
2025-01-02 13:00:00,628.75,628.77,627.75,628.77,2358.0,625.5164,625.5363,624.5216,625.5363,2358.0
2025-01-02 13:10:00,628.57,628.57,627.53,628.08,2149.0,625.3374,625.3374,624.3027,624.8499,2149.0
2025-01-02 13:20:00,628.08,628.6,627.02,627.51,2532.0,624.8499,625.3672,623.7953,624.2828,2532.0
2025-01-02 13:30:00,627.0,627.75,626.02,627.23,3265.0,623.7754,624.5216,622.8005,624.0043,3265.0
2025-01-02 13:40:00,626.94,627.47,626.4,627.02,6159.0,623.7158,624.243,623.1785,623.7953,6159.0
2025-01-02 13:50:00,627.56,627.56,626.4,627.24,2143.0,624.3326,624.3326,623.1785,624.0142,2143.0
2025-01-02 14:00:00,627.36,627.88,627.23,627.73,2530.0,624.1336,624.6509,624.0043,624.5017,2530.0
2025-01-02 14:10:00,627.73,628.71,627.72,628.35,1810.0,624.5017,625.4767,624.4917,625.1185,1810.0
2025-01-02 14:20:00,628.28,629.35,628.1,629.35,4862.0,625.0489,626.1134,624.8698,626.1134,4862.0
2025-01-02 14:30:00,628.81,628.96,627.59,628.37,4742.0,625.5761,625.7254,624.3624,625.1384,4742.0
2025-01-02 14:40:00,628.44,628.58,627.75,628.38,3144.0,625.208,625.3473,624.5216,625.1484,3144.0
2025-01-02 14:50:00,628.09,628.96,627.73,627.74,1867.0,624.8598,625.7254,624.5017,624.5116,1867.0
2025-01-02 15:00:00,627.46,628.67,626.94,628.32,5524.0,624.2331,625.4369,623.7158,625.0887,5524.0
2025-01-02 15:10:00,628.42,629.83,628.39,629.3,8501.0,625.1881,626.5909,625.1583,626.0636,8501.0
2025-01-02 15:20:00,629.31,629.78,628.92,629.28,5267.0,626.0736,626.5412,625.6856,626.0437,5267.0
2025-01-02 15:30:00,629.18,630.78,628.66,628.81,4189.0,625.9442,627.536,625.4269,625.5761,4189.0
2025-01-02 15:40:00,628.64,629.83,628.53,629.72,5935.0,625.407,626.5909,625.2976,626.4815,5935.0
2025-01-02 15:50:00,629.72,630.04,628.56,629.84,17331.0,626.4815,626.7998,625.3274,626.6008,17331.0
2025-01-03 09:30:00,631.12,633.0,629.76,633.0,8107.0,627.8743,629.7446,626.5213,629.7446,8107.0
2025-01-03 09:40:00,632.22,632.7,629.09,630.0,5643.0,628.9686,629.4461,625.8547,626.76,5643.0
2025-01-03 09:50:00,630.0,630.76,629.59,629.83,1225.0,626.76,627.5161,626.3521,626.5909,1225.0
2025-01-03 10:00:00,630.47,634.42,629.81,633.99,13505.0,627.2276,631.1573,626.571,630.7295,13505.0
2025-01-03 10:10:00,633.07,634.49,632.73,633.52,5704.0,629.8142,631.2269,629.476,630.2619,5704.0
2025-01-03 10:20:00,633.93,635.34,632.68,634.8,5087.0,630.6698,632.0726,629.4262,631.5353,5087.0
2025-01-03 10:30:00,634.79,635.83,634.21,634.73,31691.0,631.5254,632.56,630.9484,631.4657,31691.0
2025-01-03 10:40:00,635.02,636.01,634.22,634.22,9848.0,631.7542,632.7391,630.9583,630.9583,9848.0
2025-01-03 10:50:00,635.0,635.0,633.99,633.99,7321.0,631.7343,631.7343,630.7295,630.7295,7321.0
2025-01-03 11:00:00,634.11,634.13,632.1,632.55,5729.0,630.8489,630.8688,628.8492,629.2969,5729.0
2025-01-03 11:10:00,631.93,632.62,631.42,632.54,5038.0,628.6801,629.3665,628.1727,629.287,5038.0
2025-01-03 11:20:00,631.81,634.06,631.81,633.11,2363.0,628.5607,630.7991,628.5607,629.854,2363.0
2025-01-03 11:30:00,633.75,634.42,632.93,632.97,8164.0,630.4907,631.1573,629.675,629.7147,8164.0
2025-01-03 11:40:00,633.48,634.8,633.48,634.8,1923.0,630.2221,631.5353,630.2221,631.5353,1923.0
2025-01-03 11:50:00,634.8,634.83,633.66,634.25,6415.0,631.5353,631.5652,630.4012,630.9882,6415.0
2025-01-03 12:00:00,634.22,635.53,634.06,635.12,2061.0,630.9583,632.2616,630.7991,631.8537,2061.0
2025-01-03 12:10:00,634.95,635.71,634.47,635.25,5032.0,631.6846,632.4407,631.207,631.983,5032.0
2025-01-03 12:20:00,635.25,635.77,634.63,634.63,10797.0,631.983,632.5003,631.3662,631.3662,10797.0
2025-01-03 12:30:00,634.58,635.07,634.58,634.93,700.0,631.3165,631.8039,631.3165,631.6647,700.0
2025-01-03 12:40:00,634.99,635.45,634.67,635.0,10934.0,631.7244,632.182,631.406,631.7343,10934.0
2025-01-03 12:50:00,635.0,636.24,634.76,636.1,10225.0,631.7343,632.9679,631.4955,632.8286,10225.0
2025-01-03 13:00:00,636.1,636.82,635.93,636.5,1815.0,632.8286,633.5449,632.6595,633.2266,1815.0
2025-01-03 13:10:00,636.29,636.57,635.84,636.05,2295.0,633.0177,633.2962,632.57,632.7789,2295.0
2025-01-03 13:20:00,636.29,637.3,636.04,637.3,4296.0,633.0177,634.0225,632.769,634.0225,4296.0
2025-01-03 13:30:00,637.26,637.53,636.52,637.38,4656.0,633.9827,634.2513,633.2465,634.1021,4656.0
2025-01-03 13:40:00,637.39,637.57,637.39,637.57,300.0,634.112,634.2911,634.112,634.2911,300.0
2025-01-03 13:50:00,637.57,637.61,636.76,636.76,1646.0,634.2911,634.3309,633.4853,633.4853,1646.0
2025-01-03 14:00:00,637.1,637.81,637.1,637.78,1797.0,633.8235,634.5299,633.8235,634.5,1797.0
2025-01-03 14:10:00,638.0,638.32,638.0,638.18,827.0,634.7189,635.0372,634.7189,634.898,827.0
2025-01-03 14:20:00,638.29,638.8,638.05,638.8,2208.0,635.0074,635.5148,634.7686,635.5148,2208.0
2025-01-03 14:30:00,639.2,639.24,638.74,638.98,6100.0,635.9127,635.9525,635.4551,635.6938,6100.0
2025-01-03 14:40:00,638.62,638.65,638.32,638.43,1169.0,635.3357,635.3655,635.0372,635.1467,1169.0
2025-01-03 14:50:00,638.06,638.34,638.06,638.17,1000.0,634.7786,635.0571,634.7786,634.888,1000.0
2025-01-03 15:00:00,638.16,638.16,637.62,637.83,4236.0,634.8781,634.8781,634.3408,634.5498,4236.0
2025-01-03 15:10:00,637.83,637.83,637.49,637.69,1885.0,634.5498,634.5498,634.2115,634.4105,1885.0
2025-01-03 15:20:00,637.69,638.17,637.33,637.47,2835.0,634.4105,634.888,634.0523,634.1916,2835.0
2025-01-03 15:30:00,637.49,638.31,637.0,638.31,5199.0,634.2115,635.0273,633.724,635.0273,5199.0
2025-01-03 15:40:00,638.26,638.26,637.36,637.49,1100.0,634.9775,634.9775,634.0822,634.2115,1100.0
2025-01-03 15:50:00,637.83,638.4,637.3,637.82,12997.0,634.5498,635.1168,634.0225,634.5398,12997.0
2025-01-06 09:30:00,640.39,644.0,640.39,641.59,11217.0,637.0966,640.688,637.0966,638.2904,11217.0
2025-01-06 09:40:00,642.77,647.89,642.77,647.44,13053.0,639.4643,644.558,639.4643,644.1103,13053.0
2025-01-06 09:50:00,647.46,648.71,645.57,648.68,6777.0,644.1302,645.3738,642.2499,645.344,6777.0
2025-01-06 10:00:00,649.13,649.58,647.0,649.46,6536.0,645.7916,646.2393,643.6726,646.1199,6536.0
2025-01-06 10:10:00,648.46,649.86,645.6,646.38,10937.0,645.1251,646.5179,642.2798,643.0558,10937.0
2025-01-06 10:20:00,646.82,647.09,645.34,647.07,3656.0,643.4935,643.7621,642.0211,643.7422,3656.0
2025-01-06 10:30:00,646.14,647.02,645.39,645.94,7421.0,642.817,643.6925,642.0709,642.618,7421.0
2025-01-06 10:40:00,646.09,646.65,644.12,644.64,7576.0,642.7673,643.3244,640.8074,641.3247,7576.0
2025-01-06 10:50:00,644.12,645.53,643.08,643.13,2333.0,640.8074,642.2102,639.7728,639.8225,2333.0
2025-01-06 11:00:00,643.7,645.02,643.21,643.94,4566.0,640.3896,641.7028,639.9021,640.6283,4566.0
2025-01-06 11:10:00,644.91,644.91,643.83,643.94,8011.0,641.5933,641.5933,640.5189,640.6283,8011.0
2025-01-06 11:20:00,643.94,645.41,643.94,645.41,4326.0,640.6283,642.0908,640.6283,642.0908,4326.0
2025-01-06 11:30:00,646.0,646.13,645.02,646.13,2802.0,642.6777,642.8071,641.7028,642.8071,2802.0
2025-01-06 11:40:00,645.29,645.43,643.87,644.21,6231.0,641.9714,642.1107,640.5587,640.8969,6231.0
2025-01-06 11:50:00,643.97,644.65,643.57,644.33,2176.0,640.6582,641.3347,640.2602,641.0163,2176.0
2025-01-06 12:00:00,643.94,644.41,643.19,644.41,3063.0,640.6283,641.0959,639.8822,641.0959,3063.0
2025-01-06 12:10:00,644.55,644.64,643.94,644.58,1751.0,641.2352,641.3247,640.6283,641.265,1751.0
2025-01-06 12:20:00,644.65,644.66,643.49,643.94,1707.0,641.3347,641.3446,640.1806,640.6283,1707.0
2025-01-06 12:30:00,643.93,644.37,642.76,643.23,6879.0,640.6184,641.0561,639.4544,639.922,6879.0
2025-01-06 12:40:00,643.48,643.69,642.81,643.69,1684.0,640.1707,640.3796,639.5041,640.3796,1684.0
2025-01-06 12:50:00,642.86,642.86,641.77,642.1,1356.0,639.5539,639.5539,638.4695,638.7978,1356.0
2025-01-06 13:00:00,642.09,642.25,641.14,641.8,3597.0,638.7878,638.947,637.8427,638.4993,3597.0
2025-01-06 13:10:00,641.31,642.2,640.72,642.0,1300.0,638.0119,638.8973,637.4249,638.6983,1300.0
2025-01-06 13:20:00,641.66,642.33,641.43,642.29,4839.0,638.3601,639.0266,638.1312,638.9868,4839.0
2025-01-06 13:30:00,642.16,642.27,639.8,639.8,5778.0,638.8575,638.9669,636.5096,636.5096,5778.0
2025-01-06 13:40:00,640.38,640.61,639.33,639.63,3990.0,637.0866,637.3155,636.042,636.3405,3990.0
2025-01-06 13:50:00,639.12,640.14,639.1,639.96,6450.0,635.8331,636.8479,635.8132,636.6688,6450.0
2025-01-06 14:00:00,639.88,640.0,638.5,638.86,4862.0,636.5892,636.7086,635.2163,635.5745,4862.0
2025-01-06 14:10:00,638.72,639.46,638.43,639.38,2200.0,635.4352,636.1714,635.1467,636.0918,2200.0
2025-01-06 14:20:00,639.38,639.44,638.78,639.23,1928.0,636.0918,636.1515,635.4949,635.9426,1928.0
2025-01-06 14:30:00,638.75,639.3,638.6,638.97,1846.0,635.465,636.0122,635.3158,635.6839,1846.0
2025-01-06 14:40:00,638.94,639.47,638.6,638.7,1170.0,635.654,636.1813,635.3158,635.4153,1170.0
2025-01-06 14:50:00,638.71,638.97,637.52,638.54,2818.0,635.4252,635.6839,634.2413,635.2561,2818.0
2025-01-06 15:00:00,637.87,638.72,637.62,638.4,3685.0,634.5895,635.4352,634.3408,635.1168,3685.0
2025-01-06 15:10:00,638.64,638.65,637.07,637.07,3050.0,635.3556,635.3655,633.7937,633.7937,3050.0
2025-01-06 15:20:00,637.0,638.34,636.79,637.87,5597.0,633.724,635.0571,633.5151,634.5895,5597.0
2025-01-06 15:30:00,637.96,638.29,637.42,637.42,4411.0,634.6791,635.0074,634.1419,634.1419,4411.0
2025-01-06 15:40:00,637.42,637.81,636.48,637.04,6793.0,634.1419,634.5299,633.2067,633.7638,6793.0
2025-01-06 15:50:00,638.21,640.9,637.85,640.71,29343.0,634.9278,637.604,634.5696,637.4149,29343.0
2025-01-07 09:30:00,639.9,641.44,639.03,640.0,9118.0,636.6091,638.1412,635.7436,636.7086,9118.0
2025-01-07 09:40:00,640.0,640.35,638.0,638.34,4113.0,636.7086,637.0568,634.7189,635.0571,4113.0
2025-01-07 09:50:00,638.16,640.55,637.86,639.0,2946.0,634.8781,637.2558,634.5796,635.7137,2946.0
2025-01-07 10:00:00,637.82,637.82,633.56,633.69,13210.0,634.5398,634.5398,630.3017,630.431,13210.0
2025-01-07 10:10:00,632.88,634.44,632.39,634.15,4425.0,629.6252,631.1772,629.1377,630.8887,4425.0
2025-01-07 10:20:00,634.5,635.42,633.03,634.32,5499.0,631.2369,632.1521,629.7744,631.0578,5499.0
2025-01-07 10:30:00,634.32,635.31,633.35,633.51,6289.0,631.0578,632.0427,630.0928,630.252,6289.0
2025-01-07 10:40:00,633.95,634.62,633.06,633.42,3609.0,630.6897,631.3563,629.8043,630.1624,3609.0
2025-01-07 10:50:00,633.63,638.26,633.63,638.25,2994.0,630.3714,634.9775,630.3714,634.9676,2994.0
2025-01-07 11:00:00,638.83,639.31,638.43,638.75,3536.0,635.5446,636.0221,635.1467,635.465,3536.0
2025-01-07 11:10:00,638.63,639.07,637.35,637.67,8511.0,635.3456,635.7834,634.0722,634.3906,8511.0
2025-01-07 11:20:00,638.22,639.19,638.0,639.19,2416.0,634.9377,635.9028,634.7189,635.9028,2416.0
2025-01-07 11:30:00,638.81,638.82,637.29,638.2,4184.0,635.5247,635.5347,634.0125,634.9178,4184.0
2025-01-07 11:40:00,638.19,638.19,637.57,637.8,1800.0,634.9079,634.9079,634.2911,634.5199,1800.0
2025-01-07 11:50:00,637.47,637.71,635.16,635.17,4786.0,634.1916,634.4304,631.8935,631.9034,4786.0
2025-01-07 12:00:00,635.62,636.23,635.16,635.62,2380.0,632.3511,632.958,631.8935,632.3511,2380.0
2025-01-07 12:10:00,635.77,637.26,635.56,636.97,6201.0,632.5003,633.9827,632.2914,633.6942,6201.0
2025-01-07 12:20:00,636.58,636.63,635.81,636.29,2156.0,633.3062,633.3559,632.5401,633.0177,2156.0
2025-01-07 12:30:00,636.0,636.4,635.9,635.9,2307.0,632.7292,633.1271,632.6297,632.6297,2307.0
2025-01-07 12:40:00,635.86,636.06,635.24,635.24,2100.0,632.5899,632.7889,631.9731,631.9731,2100.0
2025-01-07 12:50:00,635.24,636.24,634.7,636.12,2758.0,631.9731,632.9679,631.4358,632.8485,2758.0
2025-01-07 13:00:00,636.51,636.86,636.13,636.55,1909.0,633.2365,633.5847,632.8585,633.2763,1909.0
2025-01-07 13:10:00,637.22,637.48,636.65,636.65,2232.0,633.9429,634.2016,633.3758,633.3758,2232.0
2025-01-07 13:20:00,637.59,637.59,636.47,637.49,1964.0,634.311,634.311,633.1967,634.2115,1964.0
2025-01-07 13:30:00,637.38,637.86,637.05,637.32,2598.0,634.1021,634.5796,633.7738,634.0424,2598.0
2025-01-07 13:40:00,636.61,637.56,636.51,637.56,4838.0,633.336,634.2811,633.2365,634.2811,4838.0
2025-01-07 13:50:00,637.5,637.85,637.18,637.5,3811.0,634.2214,634.5696,633.9031,634.2214,3811.0
2025-01-07 14:00:00,637.5,637.5,636.49,637.45,10997.0,634.2214,634.2214,633.2166,634.1717,10997.0
2025-01-07 14:10:00,637.0,637.98,636.7,636.77,26580.0,633.724,634.699,633.4256,633.4952,26580.0
2025-01-07 14:20:00,636.77,636.94,635.6,636.7,29571.0,633.4952,633.6643,632.3312,633.4256,29571.0
2025-01-07 14:30:00,636.47,637.21,635.64,636.71,10747.0,633.1967,633.9329,632.371,633.4355,10747.0
2025-01-07 14:40:00,636.01,637.0,635.84,635.88,4522.0,632.7391,633.724,632.57,632.6098,4522.0
2025-01-07 14:50:00,636.24,636.35,635.29,635.58,7973.0,632.9679,633.0774,632.0228,632.3113,7973.0
2025-01-07 15:00:00,635.35,636.13,634.95,634.95,10615.0,632.0825,632.8585,631.6846,631.6846,10615.0
2025-01-07 15:10:00,635.5,635.76,634.34,635.28,26712.0,632.2317,632.4904,631.0777,632.0129,26712.0
2025-01-07 15:20:00,635.28,635.62,634.76,635.26,9970.0,632.0129,632.3511,631.4955,631.993,9970.0
2025-01-07 15:30:00,635.42,635.55,633.74,634.88,10372.0,632.1521,632.2815,630.4808,631.6149,10372.0
2025-01-07 15:40:00,635.16,635.53,633.42,634.08,10747.0,631.8935,632.2616,630.1624,630.819,10747.0
2025-01-07 15:50:00,634.26,635.64,633.79,635.56,33876.0,630.9981,632.371,630.5305,632.2914,33876.0
2025-01-08 09:30:00,634.17,636.06,633.06,636.06,6379.0,630.9086,632.7889,629.8043,632.7889,6379.0
2025-01-08 09:40:00,633.16,633.72,632.51,632.98,3559.0,629.9038,630.4609,629.2571,629.7247,3559.0
2025-01-08 09:50:00,633.47,633.82,631.34,632.45,8348.0,630.2122,630.5604,628.0931,629.1974,8348.0
2025-01-08 10:00:00,632.98,634.41,631.5,632.7,23557.0,629.7247,631.1473,628.2523,629.4461,23557.0
2025-01-08 10:10:00,632.85,633.0,630.37,631.21,2500.0,629.5954,629.7446,627.1281,627.9638,2500.0
2025-01-08 10:20:00,631.13,631.13,628.9,629.01,2852.0,627.8842,627.8842,625.6657,625.7751,2852.0
2025-01-08 10:30:00,628.92,630.85,628.78,630.85,2113.0,625.6856,627.6056,625.5463,627.6056,2113.0
2025-01-08 10:40:00,630.83,630.83,629.29,629.3,1901.0,627.5858,627.5858,626.0537,626.0636,1901.0
2025-01-08 10:50:00,630.74,632.24,630.74,631.63,3216.0,627.4962,628.9885,627.4962,628.3816,3216.0
2025-01-08 11:00:00,632.34,634.01,632.17,633.04,6540.0,629.088,630.7494,628.9189,629.7844,6540.0
2025-01-08 11:10:00,633.04,633.62,632.03,632.15,3849.0,629.7844,630.3614,628.7796,628.899,3849.0
2025-01-08 11:20:00,632.71,633.61,632.15,632.9,2333.0,629.4561,630.3515,628.899,629.6451,2333.0
2025-01-08 11:30:00,633.46,636.45,633.05,635.91,7012.0,630.2022,633.1768,629.7943,632.6396,7012.0
2025-01-08 11:40:00,635.72,636.56,635.69,636.5,2597.0,632.4506,633.2863,632.4208,633.2266,2597.0
2025-01-08 11:50:00,636.51,637.13,636.5,637.13,1272.0,633.2365,633.8534,633.2266,633.8534,1272.0
2025-01-08 12:00:00,636.94,636.94,635.49,635.73,1401.0,633.6643,633.6643,632.2218,632.4606,1401.0
2025-01-08 12:10:00,635.75,635.75,635.29,635.56,1610.0,632.4804,632.4804,632.0228,632.2914,1610.0
2025-01-08 12:20:00,635.91,635.91,635.21,635.21,350.0,632.6396,632.6396,631.9432,631.9432,350.0
2025-01-08 12:30:00,635.19,635.52,634.57,634.89,900.0,631.9233,632.2516,631.3065,631.6249,900.0
2025-01-08 12:40:00,635.45,635.53,635.14,635.15,305.0,632.182,632.2616,631.8736,631.8835,305.0
2025-01-08 12:50:00,635.58,636.34,635.58,636.14,1375.0,632.3113,633.0674,632.3113,632.8684,1375.0
2025-01-08 13:00:00,636.55,637.53,636.55,637.53,600.0,633.2763,634.2513,633.2763,634.2513,600.0
2025-01-08 13:10:00,637.56,638.0,637.16,637.97,1963.0,634.2811,634.7189,633.8832,634.689,1963.0
2025-01-08 13:20:00,637.97,638.48,637.68,638.11,1078.0,634.689,635.1964,634.4005,634.8283,1078.0
2025-01-08 13:30:00,639.1,639.73,639.03,639.62,3801.0,635.8132,636.44,635.7436,636.3305,3801.0
2025-01-08 13:40:00,640.23,640.36,637.78,637.78,3216.0,636.9374,637.0667,634.5,634.5,3216.0
2025-01-08 13:50:00,637.79,637.79,636.26,637.77,784.0,634.51,634.51,632.9878,634.4901,784.0
2025-01-08 14:00:00,636.97,638.83,636.97,638.83,1065.0,633.6942,635.5446,633.6942,635.5446,1065.0
2025-01-08 14:10:00,639.05,639.73,638.64,638.9,5408.0,635.7635,636.44,635.3556,635.6142,5408.0
2025-01-08 14:20:00,640.23,641.89,640.15,641.89,3505.0,636.9374,638.5889,636.8578,638.5889,3505.0
2025-01-08 14:30:00,641.21,641.21,639.32,639.55,1162.0,637.9124,637.9124,636.0321,636.2609,1162.0
2025-01-08 14:40:00,639.4,639.81,638.7,639.78,1584.0,636.1117,636.5196,635.4153,636.4897,1584.0
2025-01-08 14:50:00,639.81,639.9,638.93,639.9,3025.0,636.5196,636.6091,635.6441,636.6091,3025.0
2025-01-08 15:00:00,639.55,639.89,639.23,639.5,1203.0,636.2609,636.5992,635.9426,636.2112,1203.0
2025-01-08 15:10:00,639.5,639.99,639.24,639.99,1101.0,636.2112,636.6986,635.9525,636.6986,1101.0
2025-01-08 15:20:00,640.12,640.99,640.12,640.57,843.0,636.828,637.6935,636.828,637.2757,843.0
2025-01-08 15:30:00,640.31,641.0,639.92,640.19,3097.0,637.017,637.7034,636.629,636.8976,3097.0
2025-01-08 15:40:00,640.19,640.44,639.77,640.23,3763.0,636.8976,637.1463,636.4798,636.9374,3763.0
2025-01-08 15:50:00,640.55,641.84,640.55,641.51,15248.0,637.2558,638.5391,637.2558,638.2108,15248.0
2025-01-10 09:30:00,635.41,636.78,630.26,633.62,11416.0,632.1422,633.5052,627.0187,630.3614,11416.0
2025-01-10 09:40:00,633.29,634.7,631.59,632.83,9050.0,630.0331,631.4358,628.3418,629.5755,9050.0
2025-01-10 09:50:00,634.3,634.38,631.33,632.81,7039.0,631.0379,631.1175,628.0832,629.5556,7039.0
2025-01-10 10:00:00,631.01,631.02,625.0,626.41,4037.0,627.7648,627.7748,621.7857,623.1885,4037.0
2025-01-10 10:10:00,626.82,629.83,626.58,629.54,5945.0,623.5964,626.5909,623.3576,626.3024,5945.0
2025-01-10 10:20:00,629.31,631.0,628.74,630.17,3527.0,626.0736,627.7549,625.5065,626.9291,3527.0
2025-01-10 10:30:00,629.52,630.38,629.52,629.97,1771.0,626.2825,627.1381,626.2825,626.7302,1771.0
2025-01-10 10:40:00,629.66,630.52,628.66,630.52,4024.0,626.4218,627.2773,625.4269,627.2773,4024.0
2025-01-10 10:50:00,630.63,630.63,628.76,629.14,1655.0,627.3868,627.3868,625.5264,625.9044,1655.0
2025-01-10 11:00:00,628.9,628.9,627.51,627.8,4394.0,625.6657,625.6657,624.2828,624.5713,4394.0
2025-01-10 11:10:00,627.54,628.77,626.41,627.58,9525.0,624.3127,625.5363,623.1885,624.3525,9525.0
2025-01-10 11:20:00,627.0,628.44,626.41,626.41,5370.0,623.7754,625.208,623.1885,623.1885,5370.0
2025-01-10 11:30:00,626.95,627.38,625.42,625.83,4740.0,623.7257,624.1535,622.2036,622.6115,4740.0
2025-01-10 11:40:00,625.87,627.0,625.39,625.39,14266.0,622.6513,623.7754,622.1737,622.1737,14266.0
2025-01-10 11:50:00,626.32,626.54,625.13,625.13,11184.0,623.0989,623.3178,621.9151,621.9151,11184.0
2025-01-10 12:00:00,625.45,625.67,624.6,624.97,2054.0,622.2334,622.4523,621.3878,621.7559,2054.0
2025-01-10 12:10:00,624.86,625.02,624.58,624.81,2599.0,621.6465,621.8056,621.3679,621.5967,2599.0
2025-01-10 12:20:00,624.84,625.09,624.28,624.76,1858.0,621.6266,621.8753,621.0694,621.547,1858.0
2025-01-10 12:30:00,625.14,626.24,624.99,626.1,6825.0,621.925,623.0194,621.7758,622.8801,6825.0
2025-01-10 12:40:00,626.1,626.54,625.84,626.37,11741.0,622.8801,623.3178,622.6214,623.1487,11741.0
2025-01-10 12:50:00,626.5,627.31,626.37,627.21,7569.0,623.278,624.0839,623.1487,623.9844,7569.0
2025-01-10 13:00:00,626.89,627.18,626.01,627.03,4583.0,623.666,623.9545,622.7905,623.8053,4583.0
2025-01-10 13:10:00,627.31,628.21,626.69,628.04,14292.0,624.0839,624.9792,623.467,624.8101,14292.0
2025-01-10 13:20:00,628.04,630.21,627.98,630.21,8087.0,624.8101,626.9689,624.7504,626.9689,8087.0
2025-01-10 13:30:00,629.82,631.03,629.82,630.77,3043.0,626.5809,627.7847,626.5809,627.5261,3043.0
2025-01-10 13:40:00,630.82,630.88,629.28,630.88,5263.0,627.5758,627.6355,626.0437,627.6355,5263.0
2025-01-10 13:50:00,630.9,631.8,630.3,631.19,3002.0,627.6554,628.5508,627.0585,627.9439,3002.0
2025-01-10 14:00:00,630.83,631.22,629.1,629.1,4775.0,627.5858,627.9737,625.8646,625.8646,4775.0
2025-01-10 14:10:00,629.02,630.13,629.02,630.0,2626.0,625.7851,626.8894,625.7851,626.76,2626.0
2025-01-10 14:20:00,630.0,630.2,628.94,629.83,4031.0,626.76,626.959,625.7055,626.5909,4031.0
2025-01-10 14:30:00,629.75,629.82,629.29,629.81,2002.0,626.5113,626.5809,626.0537,626.571,2002.0
2025-01-10 14:40:00,629.64,629.94,628.88,628.97,2813.0,626.4019,626.7003,625.6458,625.7353,2813.0
2025-01-10 14:50:00,628.89,630.11,628.89,629.92,2416.0,625.6557,626.8695,625.6557,626.6804,2416.0
2025-01-10 15:00:00,629.99,630.61,629.52,629.87,4093.0,626.7501,627.3669,626.2825,626.6307,4093.0
2025-01-10 15:10:00,630.01,630.09,627.77,627.93,2892.0,626.77,626.8496,624.5415,624.7007,2892.0
2025-01-10 15:20:00,627.95,628.53,627.74,628.03,2451.0,624.7206,625.2976,624.5116,624.8002,2451.0
2025-01-10 15:30:00,628.39,629.65,627.67,628.8,5729.0,625.1583,626.4118,624.442,625.5662,5729.0
2025-01-10 15:40:00,628.76,629.45,627.87,628.49,7032.0,625.5264,626.2128,624.641,625.2578,7032.0
2025-01-10 15:50:00,628.27,630.45,627.0,629.9,23588.0,625.0389,627.2077,623.7754,626.6605,23588.0
2025-01-13 09:30:00,625.83,630.94,624.95,628.94,10035.0,622.6115,627.6952,621.736,625.7055,10035.0
2025-01-13 09:40:00,629.0,632.67,628.77,631.86,4042.0,625.7652,629.4163,625.5363,628.6105,4042.0
2025-01-13 09:50:00,631.87,634.18,630.32,632.24,11893.0,628.6204,630.9185,627.0784,628.9885,11893.0
2025-01-13 10:00:00,632.49,632.49,630.75,631.27,5022.0,629.2372,629.2372,627.5062,628.0235,5022.0
2025-01-13 10:10:00,631.88,631.89,630.95,631.71,7980.0,628.6304,628.6403,627.7051,628.4612,7980.0
2025-01-13 10:20:00,631.18,632.0,630.59,631.2,5734.0,627.934,628.7497,627.347,627.9538,5734.0
2025-01-13 10:30:00,630.66,633.16,630.32,633.16,5492.0,627.4166,629.9038,627.0784,629.9038,5492.0
2025-01-13 10:40:00,632.48,632.82,631.99,632.44,1610.0,629.2273,629.5655,628.7398,629.1875,1610.0
2025-01-13 10:50:00,632.29,632.33,631.78,632.33,1229.0,629.0382,629.078,628.5309,629.078,1229.0
2025-01-13 11:00:00,631.96,632.51,629.98,630.83,2306.0,628.7099,629.2571,626.7401,627.5858,2306.0
2025-01-13 11:10:00,631.31,632.15,630.94,632.14,1625.0,628.0633,628.899,627.6952,628.889,1625.0
2025-01-13 11:20:00,632.48,633.56,632.25,632.99,6165.0,629.2273,630.3017,628.9984,629.7346,6165.0
2025-01-13 11:30:00,632.97,633.18,632.29,632.29,2010.0,629.7147,629.9237,629.0382,629.0382,2010.0
2025-01-13 11:40:00,632.26,634.18,632.26,633.03,1928.0,629.0084,630.9185,629.0084,629.7744,1928.0
2025-01-13 11:50:00,633.22,633.3,632.39,632.49,3702.0,629.9635,630.043,629.1377,629.2372,3702.0
2025-01-13 12:00:00,632.47,633.52,631.42,633.52,3219.0,629.2173,630.2619,628.1727,630.2619,3219.0
2025-01-13 12:10:00,633.04,633.58,633.03,633.44,1107.0,629.7844,630.3216,629.7744,630.1823,1107.0
2025-01-13 12:20:00,633.33,633.66,633.33,633.48,1342.0,630.0729,630.4012,630.0729,630.2221,1342.0
2025-01-13 12:30:00,633.27,633.53,632.39,632.76,3471.0,630.0132,630.2719,629.1377,629.5058,3471.0
2025-01-13 12:40:00,632.49,633.08,632.39,632.56,6877.0,629.2372,629.8242,629.1377,629.3069,6877.0
2025-01-13 12:50:00,632.66,633.34,631.91,633.2,1363.0,629.4063,630.0828,628.6602,629.9436,1363.0
2025-01-13 13:00:00,633.39,634.21,633.3,634.21,1712.0,630.1326,630.9484,630.043,630.9484,1712.0
2025-01-13 13:10:00,634.29,634.48,633.54,633.54,1189.0,631.028,631.217,630.2818,630.2818,1189.0
2025-01-13 13:20:00,633.77,633.79,632.67,633.25,3312.0,630.5106,630.5305,629.4163,629.9933,3312.0
2025-01-13 13:30:00,633.67,633.96,633.31,633.56,2277.0,630.4111,630.6997,630.053,630.3017,2277.0
2025-01-13 13:40:00,633.25,634.28,632.93,633.96,1761.0,629.9933,631.018,629.675,630.6997,1761.0
2025-01-13 13:50:00,634.23,634.4,632.94,632.95,1630.0,630.9683,631.1374,629.6849,629.6948,1630.0
2025-01-13 14:00:00,633.21,634.15,632.63,634.15,2224.0,629.9535,630.8887,629.3765,630.8887,2224.0
2025-01-13 14:10:00,634.16,635.38,634.15,635.12,4231.0,630.8986,632.1124,630.8887,631.8537,4231.0
2025-01-13 14:20:00,635.39,635.39,634.57,635.37,3489.0,632.1223,632.1223,631.3065,632.1024,3489.0
2025-01-13 14:30:00,635.71,636.45,635.0,636.45,2609.0,632.4407,633.1768,631.7343,633.1768,2609.0
2025-01-13 14:40:00,636.58,636.63,635.63,635.63,1903.0,633.3062,633.3559,632.3611,632.3611,1903.0
2025-01-13 14:50:00,635.15,637.34,635.15,636.84,3223.0,631.8835,634.0623,631.8835,633.5648,3223.0
2025-01-13 15:00:00,636.0,636.61,635.45,636.61,3203.0,632.7292,633.336,632.182,633.336,3203.0
2025-01-13 15:10:00,636.25,636.38,635.71,636.1,3745.0,632.9779,633.1072,632.4407,632.8286,3745.0
2025-01-13 15:20:00,636.2,636.33,635.76,636.17,4056.0,632.9281,633.0575,632.4904,632.8983,4056.0
2025-01-13 15:30:00,636.39,636.41,635.28,636.28,4305.0,633.1172,633.1371,632.0129,633.0077,4305.0
2025-01-13 15:40:00,635.91,636.58,635.44,636.26,6698.0,632.6396,633.3062,632.172,632.9878,6698.0
2025-01-13 15:50:00,636.0,638.37,635.77,637.89,24612.0,632.7292,635.087,632.5003,634.6094,24612.0
2025-01-14 09:30:00,643.73,646.0,641.42,646.0,10286.0,640.4194,642.6777,638.1213,642.6777,10286.0
2025-01-14 09:40:00,645.06,647.65,644.12,645.24,9001.0,641.7426,644.3192,640.8074,641.9216,9001.0
2025-01-14 09:50:00,645.83,646.36,644.87,645.4,3431.0,642.5086,643.0359,641.5535,642.0808,3431.0
2025-01-14 10:00:00,645.23,650.8,644.89,649.24,7299.0,641.9117,647.453,641.5734,645.9011,7299.0
2025-01-14 10:10:00,649.91,649.91,648.54,649.07,3174.0,646.5676,646.5676,645.2047,645.7319,3174.0
2025-01-14 10:20:00,649.43,649.49,648.49,648.49,4494.0,646.0901,646.1498,645.1549,645.1549,4494.0
2025-01-14 10:30:00,649.14,650.68,648.0,649.76,2535.0,645.8016,647.3337,644.6674,646.4184,2535.0
2025-01-14 10:40:00,650.52,651.22,650.24,650.24,4553.0,647.1745,647.8709,646.8959,646.8959,4553.0
2025-01-14 10:50:00,649.88,649.88,648.57,648.99,5182.0,646.5378,646.5378,645.2345,645.6524,5182.0
2025-01-14 11:00:00,648.67,649.08,647.12,647.71,11285.0,645.334,645.7419,643.792,644.3789,11285.0
2025-01-14 11:10:00,647.91,647.92,646.82,647.21,5082.0,644.5779,644.5879,643.4935,643.8815,5082.0
2025-01-14 11:20:00,647.35,648.44,646.6,647.8,7505.0,644.0208,645.1052,643.2746,644.4685,7505.0
2025-01-14 11:30:00,647.31,647.69,646.42,647.01,2822.0,643.981,644.359,643.0956,643.6825,2822.0
2025-01-14 11:40:00,647.01,647.02,644.33,644.73,17203.0,643.6825,643.6925,641.0163,641.4143,17203.0
2025-01-14 11:50:00,644.86,645.56,643.83,644.35,7128.0,641.5436,642.24,640.5189,641.0362,7128.0
2025-01-14 12:00:00,644.24,646.73,644.24,646.56,1614.0,640.9268,643.404,640.9268,643.2349,1614.0
2025-01-14 12:10:00,646.73,646.94,646.0,646.18,3317.0,643.404,643.6129,642.6777,642.8568,3317.0
2025-01-14 12:20:00,645.4,646.51,644.7,646.51,6141.0,642.0808,643.1851,641.3844,643.1851,6141.0
2025-01-14 12:30:00,646.3,646.3,644.68,645.41,1506.0,642.9762,642.9762,641.3645,642.0908,1506.0
2025-01-14 12:40:00,645.79,646.33,645.2,645.97,2995.0,642.4688,643.006,641.8818,642.6479,2995.0
2025-01-14 12:50:00,646.0,646.63,645.81,646.26,2822.0,642.6777,643.3045,642.4887,642.9364,2822.0
2025-01-14 13:00:00,646.31,647.08,646.31,646.84,2221.0,642.9861,643.7522,642.9861,643.5134,2221.0
2025-01-14 13:10:00,646.88,648.25,646.81,648.25,1252.0,643.5532,644.9162,643.4836,644.9162,1252.0
2025-01-14 13:20:00,648.98,649.3,648.98,649.29,618.0,645.6424,645.9608,645.6424,645.9508,618.0
2025-01-14 13:30:00,649.4,650.83,649.4,650.83,1609.0,646.0602,647.4829,646.0602,647.4829,1609.0
2025-01-14 13:40:00,650.9,650.9,650.6,650.9,953.0,647.5525,647.5525,647.2541,647.5525,953.0
2025-01-14 13:50:00,650.9,651.38,650.52,651.38,1676.0,647.5525,648.0301,647.1745,648.0301,1676.0
2025-01-14 14:00:00,651.51,651.51,650.03,650.38,2289.0,648.1594,648.1594,646.687,647.0352,2289.0
2025-01-14 14:10:00,650.98,651.53,650.89,651.13,1092.0,647.6321,648.1793,647.5426,647.7814,1092.0
2025-01-14 14:20:00,651.13,652.5,651.08,651.09,4650.0,647.7814,649.1443,647.7316,647.7416,4650.0
2025-01-14 14:30:00,651.08,652.07,651.07,652.07,1595.0,647.7316,648.7165,647.7217,648.7165,1595.0
2025-01-14 14:40:00,652.07,652.07,649.98,650.05,5339.0,648.7165,648.7165,646.6373,646.7069,5339.0
2025-01-14 14:50:00,650.05,650.05,646.63,648.27,5049.0,646.7069,646.7069,643.3045,644.9361,5049.0
2025-01-14 15:00:00,647.24,647.96,646.47,647.8,6240.0,643.9114,644.6277,643.1453,644.4685,6240.0
2025-01-14 15:10:00,647.53,648.19,647.37,647.37,3985.0,644.1999,644.8565,644.0407,644.0407,3985.0
2025-01-14 15:20:00,647.38,648.22,647.38,648.18,2284.0,644.0506,644.8863,644.0506,644.8465,2284.0
2025-01-14 15:30:00,648.37,648.97,647.96,647.96,2981.0,645.0355,645.6325,644.6277,644.6277,2981.0
2025-01-14 15:40:00,647.93,648.64,647.93,648.09,3582.0,644.5978,645.3042,644.5978,644.757,3582.0
2025-01-14 15:50:00,647.0,648.59,646.53,647.41,35760.0,643.6726,645.2544,643.205,644.0805,35760.0
2025-01-15 09:30:00,660.49,669.12,657.75,660.51,12291.0,657.0932,665.6788,654.3673,657.1131,12291.0
2025-01-15 09:40:00,659.92,660.56,658.74,660.11,3315.0,656.5261,657.1629,655.3522,656.7152,3315.0
2025-01-15 09:50:00,659.74,662.94,658.09,661.77,6124.0,656.3471,659.5306,654.7056,658.3666,6124.0
2025-01-15 10:00:00,661.16,661.7,659.04,660.5,8927.0,657.7598,658.297,655.6507,657.1032,8927.0
2025-01-15 10:10:00,660.4,661.39,660.4,660.93,1600.0,657.0037,657.9886,657.0037,657.531,1600.0
2025-01-15 10:20:00,660.79,660.93,659.77,660.93,2234.0,657.3917,657.531,656.3769,657.531,2234.0
2025-01-15 10:30:00,660.78,660.89,657.97,658.38,5758.0,657.3817,657.4912,654.5862,654.9941,5758.0
2025-01-15 10:40:00,658.76,659.27,656.99,657.45,5444.0,655.3721,655.8795,653.6112,654.0688,5444.0
2025-01-15 10:50:00,657.42,657.83,656.39,657.83,3724.0,654.039,654.4469,653.0143,654.4469,3724.0
2025-01-15 11:00:00,658.5,658.9,657.89,658.88,3152.0,655.1134,655.5114,654.5066,655.4915,3152.0
2025-01-15 11:10:00,658.87,658.87,657.08,657.08,4419.0,655.4815,655.4815,653.7008,653.7008,4419.0
2025-01-15 11:20:00,656.6,659.31,656.59,659.31,1287.0,653.2232,655.9193,653.2133,655.9193,1287.0
2025-01-15 11:30:00,657.99,658.19,656.74,657.58,4364.0,654.6061,654.805,653.3625,654.1982,4364.0
2025-01-15 11:40:00,656.95,656.95,656.48,656.67,1100.0,653.5714,653.5714,653.1038,653.2929,1100.0
2025-01-15 11:50:00,656.7,657.17,655.94,657.15,10925.0,653.3227,653.7903,652.5666,653.7704,10925.0
2025-01-15 12:00:00,657.17,657.92,657.16,657.92,2985.0,653.7903,654.5364,653.7803,654.5364,2985.0
2025-01-15 12:10:00,657.39,658.93,657.39,657.71,6705.0,654.0092,655.5412,654.0092,654.3275,6705.0
2025-01-15 12:20:00,657.88,658.13,656.55,658.13,3080.0,654.4966,654.7454,653.1735,654.7454,3080.0
2025-01-15 12:30:00,657.72,658.47,657.71,658.01,2934.0,654.3375,655.0836,654.3275,654.626,2934.0
2025-01-15 12:40:00,658.05,658.24,657.24,657.25,2121.0,654.6658,654.8548,653.8599,653.8699,2121.0
2025-01-15 12:50:00,657.25,657.25,656.16,656.23,5359.0,653.8699,653.8699,652.7855,652.8551,5359.0
2025-01-15 13:00:00,656.76,658.1,656.3,656.36,5137.0,653.3824,654.7155,652.9248,652.9845,5137.0
2025-01-15 13:10:00,656.1,657.17,656.09,657.17,1101.0,652.7258,653.7903,652.7158,653.7903,1101.0
2025-01-15 13:20:00,656.94,656.98,656.18,656.98,1482.0,653.5615,653.6013,652.8054,653.6013,1482.0
2025-01-15 13:30:00,657.62,657.92,656.56,657.35,7923.0,654.238,654.5364,653.1834,653.9694,7923.0
2025-01-15 13:40:00,657.67,657.92,655.86,655.86,11998.0,654.2877,654.5364,652.487,652.487,11998.0
2025-01-15 13:50:00,656.7,657.35,656.3,656.3,8785.0,653.3227,653.9694,652.9248,652.9248,8785.0
2025-01-15 14:00:00,656.84,658.09,656.83,657.87,7768.0,653.462,654.7056,653.452,654.4867,7768.0
2025-01-15 14:10:00,657.71,658.4,657.32,657.86,6165.0,654.3275,655.014,653.9395,654.4767,6165.0
2025-01-15 14:20:00,657.61,657.91,656.54,657.91,6395.0,654.228,654.5265,653.1635,654.5265,6395.0
2025-01-15 14:30:00,658.07,658.3,657.46,657.98,8933.0,654.6857,654.9145,654.0788,654.5961,8933.0
2025-01-15 14:40:00,658.44,658.5,658.23,658.5,5500.0,655.0538,655.1134,654.8448,655.1134,5500.0
2025-01-15 14:50:00,658.5,658.52,657.44,657.73,11692.0,655.1134,655.1333,654.0589,654.3474,11692.0
2025-01-15 15:00:00,657.92,658.55,657.66,657.88,14662.0,654.5364,655.1632,654.2778,654.4966,14662.0
2025-01-15 15:10:00,657.99,658.31,657.46,657.47,6516.0,654.6061,654.9244,654.0788,654.0887,6516.0
2025-01-15 15:20:00,657.61,658.17,657.37,657.41,8036.0,654.228,654.7851,653.9893,654.0291,8036.0
2025-01-15 15:30:00,657.37,657.98,656.94,657.26,6247.0,653.9893,654.5961,653.5615,653.8798,6247.0
2025-01-15 15:40:00,656.96,657.7,656.66,657.51,11468.0,653.5814,654.3176,653.2829,654.1285,11468.0
2025-01-15 15:50:00,657.81,658.01,655.58,656.21,48795.0,654.427,654.626,652.2085,652.8352,48795.0
2025-01-16 09:30:00,659.6,660.34,657.15,658.12,15728.0,656.2078,656.944,653.7704,654.7354,15728.0
2025-01-16 09:40:00,658.34,658.45,656.28,656.28,1566.0,654.9543,655.0637,652.9049,652.9049,1566.0
2025-01-16 09:50:00,657.05,658.15,655.3,655.75,2249.0,653.6709,654.7652,651.9299,652.3776,2249.0
2025-01-16 10:00:00,656.47,658.5,655.88,658.0,4462.0,653.0939,655.1134,652.5069,654.616,4462.0
2025-01-16 10:10:00,658.71,658.71,656.94,657.95,3423.0,655.3224,655.3224,653.5615,654.5663,3423.0
2025-01-16 10:20:00,657.83,658.77,657.82,657.98,1905.0,654.4469,655.3821,654.4369,654.5961,1905.0
2025-01-16 10:30:00,657.98,658.81,657.33,657.83,2589.0,654.5961,655.4219,653.9495,654.4469,2589.0
2025-01-16 10:40:00,657.25,657.31,655.07,656.86,3701.0,653.8699,653.9296,651.7011,653.4819,3701.0
2025-01-16 10:50:00,657.36,657.89,656.58,657.88,3527.0,653.9793,654.5066,653.2033,654.4966,3527.0
2025-01-16 11:00:00,658.62,659.66,658.33,658.65,1898.0,655.2328,656.2675,654.9443,655.2627,1898.0
2025-01-16 11:10:00,658.66,658.7,656.72,656.73,4832.0,655.2726,655.3124,653.3426,653.3526,4832.0
2025-01-16 11:20:00,656.73,658.3,656.72,658.3,2888.0,653.3526,654.9145,653.3426,654.9145,2888.0
2025-01-16 11:30:00,658.01,659.29,658.01,658.12,3226.0,654.626,655.8994,654.626,654.7354,3226.0
2025-01-16 11:40:00,658.11,658.66,657.35,658.47,1452.0,654.7255,655.2726,653.9694,655.0836,1452.0
2025-01-16 11:50:00,658.52,660.0,657.98,660.0,2615.0,655.1333,656.6057,654.5961,656.6057,2615.0
2025-01-16 12:00:00,659.5,661.1,659.5,660.09,9111.0,656.1083,657.7001,656.1083,656.6953,9111.0
2025-01-16 12:10:00,660.52,661.09,659.73,659.73,1523.0,657.1231,657.6901,656.3371,656.3371,1523.0
2025-01-16 12:20:00,659.62,659.62,659.03,659.23,2367.0,656.2277,656.2277,655.6407,655.8397,2367.0
2025-01-16 12:30:00,659.51,659.52,658.15,658.31,1300.0,656.1183,656.1282,654.7652,654.9244,1300.0
2025-01-16 12:40:00,657.77,658.27,657.34,657.4,1362.0,654.3872,654.8846,653.9594,654.0191,1362.0
2025-01-16 12:50:00,656.95,658.68,656.95,658.39,3121.0,653.5714,655.2925,653.5714,655.004,3121.0
2025-01-16 13:00:00,658.79,658.98,657.62,658.46,4826.0,655.402,655.591,654.238,655.0737,4826.0
2025-01-16 13:10:00,658.06,658.56,657.26,657.26,1079.0,654.6757,655.1731,653.8798,653.8798,1079.0
2025-01-16 13:20:00,657.55,657.66,657.14,657.66,2008.0,654.1683,654.2778,653.7604,654.2778,2008.0
2025-01-16 13:30:00,657.14,657.59,656.46,656.46,1885.0,653.7604,654.2081,653.0839,653.0839,1885.0
2025-01-16 13:40:00,656.65,657.2,656.44,656.68,2048.0,653.273,653.8201,653.064,653.3028,2048.0
2025-01-16 13:50:00,656.71,657.18,656.68,656.99,1297.0,653.3327,653.8002,653.3028,653.6112,1297.0
2025-01-16 14:00:00,656.17,656.99,656.17,656.59,3482.0,652.7954,653.6112,652.7954,653.2133,3482.0
2025-01-16 14:10:00,656.65,657.04,656.29,657.04,1961.0,653.273,653.661,652.9148,653.661,1961.0
2025-01-16 14:20:00,656.74,656.74,656.1,656.45,1669.0,653.3625,653.3625,652.7258,653.074,1669.0
2025-01-16 14:30:00,656.61,657.31,656.45,657.3,3643.0,653.2332,653.9296,653.074,653.9196,3643.0
2025-01-16 14:40:00,656.86,657.04,656.46,656.65,1984.0,653.4819,653.661,653.0839,653.273,1984.0
2025-01-16 14:50:00,656.5,657.18,656.39,656.81,3388.0,653.1237,653.8002,653.0143,653.4321,3388.0
2025-01-16 15:00:00,656.87,657.8,656.86,657.47,1578.0,653.4918,654.417,653.4819,654.0887,1578.0
2025-01-16 15:10:00,657.72,657.72,656.57,656.58,6775.0,654.3375,654.3375,653.1934,653.2033,6775.0
2025-01-16 15:20:00,656.56,656.86,656.07,656.47,2850.0,653.1834,653.4819,652.6959,653.0939,2850.0
2025-01-16 15:30:00,656.63,657.77,656.63,657.77,9593.0,653.2531,654.3872,653.2531,654.3872,9593.0
2025-01-16 15:40:00,657.85,659.0,657.85,658.45,6545.0,654.4668,655.6109,654.4668,655.0637,6545.0
2025-01-16 15:50:00,658.7,658.97,657.49,658.49,27677.0,655.3124,655.581,654.1086,655.1035,27677.0
2025-01-17 09:30:00,664.99,664.99,660.16,660.16,76326.0,661.5701,661.5701,656.7649,656.7649,76326.0
2025-01-17 09:40:00,661.47,663.51,660.91,663.17,6647.0,658.0682,660.0977,657.5111,659.7594,6647.0
2025-01-17 09:50:00,662.74,662.74,661.5,661.5,1988.0,659.3316,659.3316,658.098,658.098,1988.0
2025-01-17 10:00:00,661.72,662.57,660.35,661.1,6086.0,658.3169,659.1625,656.9539,657.7001,6086.0
2025-01-17 10:10:00,661.87,661.87,661.86,661.87,300.0,658.4661,658.4661,658.4562,658.4661,300.0
2025-01-17 10:20:00,662.64,662.65,661.27,661.74,1310.0,659.2322,659.2421,657.8692,658.3368,1310.0
2025-01-17 10:30:00,662.01,664.09,662.01,663.25,7980.0,658.6054,660.6747,658.6054,659.839,7980.0
2025-01-17 10:40:00,663.8,665.78,663.49,665.39,10168.0,660.3862,662.356,660.0778,661.968,10168.0
2025-01-17 10:50:00,665.79,668.19,665.71,667.63,9224.0,662.366,664.7536,662.2864,664.1965,9224.0
2025-01-17 11:00:00,667.66,669.52,667.65,669.52,3530.0,664.2263,666.0768,664.2164,666.0768,3530.0
2025-01-17 11:10:00,669.38,670.83,668.65,670.11,6430.0,665.9375,667.38,665.2112,666.6637,6430.0
2025-01-17 11:20:00,669.61,670.55,669.0,669.72,4351.0,666.1663,667.1015,665.5594,666.2757,4351.0
2025-01-17 11:30:00,670.16,671.85,670.0,670.64,3796.0,666.7135,668.3948,666.5543,667.191,3796.0
2025-01-17 11:40:00,671.28,671.87,670.96,671.41,2000.0,667.8277,668.4147,667.5094,667.9571,2000.0
2025-01-17 11:50:00,671.41,671.42,670.53,671.21,2150.0,667.9571,667.967,667.0816,667.7581,2150.0
2025-01-17 12:00:00,670.89,670.89,669.3,670.05,2286.0,667.4397,667.4397,665.8579,666.604,2286.0
2025-01-17 12:10:00,670.04,671.64,670.04,671.64,4479.0,666.5941,668.1859,666.5941,668.1859,4479.0
2025-01-17 12:20:00,671.6,671.67,669.6,669.6,2733.0,668.1461,668.2157,666.1564,666.1564,2733.0
2025-01-17 12:30:00,670.45,670.92,669.89,670.78,2633.0,667.002,667.4696,666.4449,667.3303,2633.0
2025-01-17 12:40:00,671.49,671.49,668.84,668.84,15545.0,668.0366,668.0366,665.4003,665.4003,15545.0
2025-01-17 12:50:00,669.41,670.5,668.97,669.27,2245.0,665.9673,667.0517,665.5296,665.8281,2245.0
2025-01-17 13:00:00,668.92,669.56,668.0,668.0,6995.0,665.4799,666.1166,664.5646,664.5646,6995.0
2025-01-17 13:10:00,668.72,669.88,668.35,668.46,2187.0,665.2809,666.4349,664.9128,665.0222,2187.0
2025-01-17 13:20:00,668.42,668.95,668.28,668.51,1361.0,664.9824,665.5097,664.8432,665.072,1361.0
2025-01-17 13:30:00,668.93,669.82,668.74,669.82,3330.0,665.4898,666.3752,665.3008,666.3752,3330.0
2025-01-17 13:40:00,669.63,669.75,668.75,669.27,5209.0,666.1862,666.3056,665.3107,665.8281,5209.0
2025-01-17 13:50:00,669.36,669.54,668.1,669.08,5248.0,665.9176,666.0967,664.6641,665.639,5248.0
2025-01-17 14:00:00,669.21,669.24,668.58,669.24,2074.0,665.7684,665.7982,665.1416,665.7982,2074.0
2025-01-17 14:10:00,669.55,669.92,669.08,669.68,4168.0,666.1066,666.4747,665.639,666.236,4168.0
2025-01-17 14:20:00,669.77,669.95,669.28,669.56,4712.0,666.3255,666.5046,665.838,666.1166,4712.0
2025-01-17 14:30:00,669.56,669.89,669.05,669.45,5741.0,666.1166,666.4449,665.6092,666.0071,5741.0
2025-01-17 14:40:00,668.96,669.27,668.8,669.07,2300.0,665.5197,665.8281,665.3605,665.6291,2300.0
2025-01-17 14:50:00,668.72,668.94,668.58,668.91,3690.0,665.2809,665.4998,665.1416,665.4699,3690.0
2025-01-17 15:00:00,668.6,668.79,667.73,668.37,8174.0,665.1615,665.3505,664.296,664.9327,8174.0
2025-01-17 15:10:00,668.88,669.19,668.52,669.0,5594.0,665.4401,665.7485,665.0819,665.5594,5594.0
2025-01-17 15:20:00,669.06,669.82,669.06,669.6,2200.0,665.6191,666.3752,665.6191,666.1564,2200.0
2025-01-17 15:30:00,669.83,670.15,669.35,669.63,5787.0,666.3852,666.7035,665.9076,666.1862,5787.0
2025-01-17 15:40:00,669.52,670.45,669.02,669.74,7088.0,666.0768,667.002,665.5793,666.2956,7088.0
2025-01-17 15:50:00,669.73,670.99,668.98,669.89,30655.0,666.2857,667.5392,665.5396,666.4449,30655.0
2025-01-21 09:30:00,677.83,680.0,674.0,675.38,14434.0,674.344,676.5029,670.5337,671.9066,14434.0
2025-01-21 09:40:00,674.77,676.88,673.54,675.01,8049.0,671.2998,673.3989,670.0761,671.5385,8049.0
2025-01-21 09:50:00,676.32,676.32,673.8,674.91,8234.0,672.8418,672.8418,670.3348,671.4391,8234.0
2025-01-21 10:00:00,675.58,675.58,673.0,674.2,4833.0,672.1056,672.1056,669.5389,670.7327,4833.0
2025-01-21 10:10:00,675.29,675.4,673.13,674.15,6012.0,671.8171,671.9265,669.6682,670.683,6012.0
2025-01-21 10:20:00,674.75,676.01,673.94,675.13,5477.0,671.2799,672.5334,670.474,671.6579,5477.0
2025-01-21 10:30:00,675.13,676.22,674.19,675.46,9129.0,671.6579,672.7423,670.7228,671.9862,9129.0
2025-01-21 10:40:00,675.46,675.66,675.05,675.18,2644.0,671.9862,672.1852,671.5783,671.7077,2644.0
2025-01-21 10:50:00,675.55,677.0,674.98,677.0,4416.0,672.0758,673.5183,671.5087,673.5183,4416.0
2025-01-21 11:00:00,676.42,677.44,676.0,677.44,4470.0,672.9413,673.956,672.5235,673.956,4470.0
2025-01-21 11:10:00,677.73,677.76,677.11,677.11,4760.0,674.2446,674.2744,673.6277,673.6277,4760.0
2025-01-21 11:20:00,677.49,678.05,676.52,677.64,3793.0,674.0058,674.5629,673.0408,674.155,3793.0
2025-01-21 11:30:00,677.64,677.64,676.53,676.93,2883.0,674.155,674.155,673.0507,673.4487,2883.0
2025-01-21 11:40:00,677.18,677.89,676.93,677.38,4039.0,673.6974,674.4037,673.4487,673.8964,4039.0
2025-01-21 11:50:00,677.93,677.97,677.16,677.57,3696.0,674.4435,674.4833,673.6775,674.0854,3696.0
2025-01-21 12:00:00,676.92,678.16,676.92,678.16,2875.0,673.4387,674.6723,673.4387,674.6723,2875.0
2025-01-21 12:10:00,678.1,678.23,677.55,677.6,2608.0,674.6127,674.742,674.0655,674.1152,2608.0
2025-01-21 12:20:00,677.67,678.4,677.6,678.32,2290.0,674.1849,674.9111,674.1152,674.8315,2290.0
2025-01-21 12:30:00,678.69,679.53,678.32,678.32,2033.0,675.1996,676.0353,674.8315,674.8315,2033.0
2025-01-21 12:40:00,678.83,678.83,677.4,677.91,2058.0,675.3389,675.3389,673.9163,674.4236,2058.0
2025-01-21 12:50:00,677.62,678.46,677.62,678.38,2027.0,674.1351,674.9708,674.1351,674.8912,2027.0
2025-01-21 13:00:00,677.72,678.34,677.15,678.26,2519.0,674.2346,674.8514,673.6675,674.7718,2519.0
2025-01-21 13:10:00,678.22,678.59,677.69,678.59,1651.0,674.732,675.1001,674.2048,675.1001,1651.0
2025-01-21 13:20:00,678.67,678.76,678.3,678.3,1501.0,675.1797,675.2693,674.8116,674.8116,1501.0
2025-01-21 13:30:00,678.35,679.13,678.35,678.81,1760.0,674.8614,675.6374,674.8614,675.319,1760.0
2025-01-21 13:40:00,678.88,678.89,677.35,677.35,7822.0,675.3886,675.3986,673.8665,673.8665,7822.0
2025-01-21 13:50:00,677.56,677.67,677.17,677.38,884.0,674.0754,674.1849,673.6874,673.8964,884.0
2025-01-21 14:00:00,677.36,677.45,676.5,677.08,3659.0,673.8765,673.966,673.0209,673.5979,3659.0
2025-01-21 14:10:00,676.71,677.87,676.71,677.06,1724.0,673.2298,674.3838,673.2298,673.578,1724.0
2025-01-21 14:20:00,676.53,676.73,675.63,676.27,2105.0,673.0507,673.2497,672.1554,672.7921,2105.0
2025-01-21 14:30:00,676.3,676.71,675.89,676.63,6074.0,672.8219,673.2298,672.414,673.1502,6074.0
2025-01-21 14:40:00,676.07,676.66,676.01,676.59,2231.0,672.5931,673.1801,672.5334,673.1104,2231.0
2025-01-21 14:50:00,676.77,676.78,675.99,676.3,3001.0,673.2895,673.2994,672.5135,672.8219,3001.0
2025-01-21 15:00:00,676.17,676.53,675.98,676.06,3877.0,672.6926,673.0507,672.5036,672.5831,3877.0
2025-01-21 15:10:00,676.1,676.26,675.82,676.21,3292.0,672.6229,672.7821,672.3444,672.7324,3292.0
2025-01-21 15:20:00,676.2,676.63,675.89,676.25,8914.0,672.7224,673.1502,672.414,672.7722,8914.0
2025-01-21 15:30:00,675.95,676.6,675.84,676.25,7930.0,672.4737,673.1204,672.3643,672.7722,7930.0
2025-01-21 15:40:00,676.11,677.81,675.98,677.39,14104.0,672.6329,674.3241,672.5036,673.9063,14104.0
2025-01-21 15:50:00,677.72,678.81,677.37,678.31,58543.0,674.2346,675.319,673.8864,674.8216,58543.0
2025-01-22 09:30:00,679.81,682.03,677.18,677.85,15835.0,676.3139,678.5224,673.6974,674.3639,15835.0
2025-01-22 09:40:00,677.87,677.93,675.98,676.97,2800.0,674.3838,674.4435,672.5036,673.4885,2800.0
2025-01-22 09:50:00,677.07,677.96,676.14,677.96,5904.0,673.5879,674.4734,672.6627,674.4734,5904.0
2025-01-22 10:00:00,677.42,677.7,676.1,676.11,6751.0,673.9361,674.2147,672.6229,672.6329,6751.0
2025-01-22 10:10:00,676.66,678.08,676.5,678.08,4287.0,673.1801,674.5928,673.0209,674.5928,4287.0
2025-01-22 10:20:00,677.7,678.51,676.0,676.0,3455.0,674.2147,675.0205,672.5235,672.5235,3455.0
2025-01-22 10:30:00,675.95,675.98,674.38,674.38,3961.0,672.4737,672.5036,670.9118,670.9118,3961.0
2025-01-22 10:40:00,674.82,675.6,673.13,675.34,6651.0,671.3495,672.1255,669.6682,671.8668,6651.0
2025-01-22 10:50:00,674.42,675.91,674.41,675.71,2449.0,670.9516,672.4339,670.9416,672.2349,2449.0
2025-01-22 11:00:00,675.71,675.71,673.81,674.94,2293.0,672.2349,672.2349,670.3447,671.4689,2293.0
2025-01-22 11:10:00,674.39,675.65,674.37,675.06,5682.0,670.9217,672.1753,670.9018,671.5883,5682.0
2025-01-22 11:20:00,675.55,676.75,675.54,676.61,2236.0,672.0758,673.2696,672.0658,673.1303,2236.0
2025-01-22 11:30:00,676.09,676.99,676.09,676.75,2725.0,672.613,673.5084,672.613,673.2696,2725.0
2025-01-22 11:40:00,676.75,677.06,675.78,677.02,3331.0,673.2696,673.578,672.3046,673.5382,3331.0
2025-01-22 11:50:00,676.96,677.19,676.24,676.42,7615.0,673.4785,673.7073,672.7622,672.9413,7615.0
2025-01-22 12:00:00,675.87,676.87,675.43,675.85,2683.0,672.3941,673.389,671.9564,672.3742,2683.0
2025-01-22 12:10:00,676.66,676.66,675.32,675.74,5481.0,673.1801,673.1801,671.8469,672.2648,5481.0
2025-01-22 12:20:00,675.74,676.64,675.29,676.05,12538.0,672.2648,673.1602,671.8171,672.5732,12538.0
2025-01-22 12:30:00,676.51,676.8,675.73,676.29,3445.0,673.0308,673.3193,672.2548,672.812,3445.0
2025-01-22 12:40:00,676.34,676.34,674.49,674.5,1519.0,672.8617,672.8617,671.0212,671.0312,1519.0
2025-01-22 12:50:00,674.35,674.77,674.34,674.63,2416.0,670.8819,671.2998,670.872,671.1605,2416.0
2025-01-22 13:00:00,674.33,674.33,673.33,673.74,4124.0,670.862,670.862,669.8672,670.2751,4124.0
2025-01-22 13:10:00,673.74,674.54,673.54,674.48,5044.0,670.2751,671.071,670.0761,671.0113,5044.0
2025-01-22 13:20:00,674.46,675.16,674.46,674.92,1294.0,670.9914,671.6878,670.9914,671.449,1294.0
2025-01-22 13:30:00,675.15,675.32,674.92,674.92,300.0,671.6778,671.8469,671.449,671.449,300.0
2025-01-22 13:40:00,675.32,676.51,675.32,675.97,4258.0,671.8469,673.0308,671.8469,672.4936,4258.0
2025-01-22 13:50:00,676.04,676.04,675.02,675.17,2803.0,672.5632,672.5632,671.5485,671.6977,2803.0
2025-01-22 14:00:00,674.74,675.65,674.38,674.94,3817.0,671.2699,672.1753,670.9118,671.4689,3817.0
2025-01-22 14:10:00,675.36,675.91,674.64,674.64,1799.0,671.8867,672.4339,671.1704,671.1704,1799.0
2025-01-22 14:20:00,675.0,675.3,674.28,674.28,4012.0,671.5286,671.8271,670.8123,670.8123,4012.0
2025-01-22 14:30:00,674.33,675.44,674.33,675.29,2619.0,670.862,671.9663,670.862,671.8171,2619.0
2025-01-22 14:40:00,675.09,675.31,674.72,675.13,2754.0,671.6181,671.837,671.25,671.6579,2754.0
2025-01-22 14:50:00,675.23,675.42,674.45,675.42,3770.0,671.7574,671.9464,670.9814,671.9464,3770.0
2025-01-22 15:00:00,675.42,676.54,675.42,676.54,2796.0,671.9464,673.0607,671.9464,673.0607,2796.0
2025-01-22 15:10:00,676.21,676.25,674.79,675.69,6646.0,672.7324,672.7722,671.3197,672.215,6646.0
2025-01-22 15:20:00,675.85,676.0,675.39,675.46,1550.0,672.3742,672.5235,671.9166,671.9862,1550.0
2025-01-22 15:30:00,675.33,675.96,674.73,675.03,4077.0,671.8569,672.4837,671.26,671.5584,4077.0
2025-01-22 15:40:00,674.82,675.12,674.38,674.44,5705.0,671.3495,671.648,670.9118,670.9715,5705.0
2025-01-22 15:50:00,674.63,674.88,673.88,674.27,25242.0,671.1605,671.4092,670.4144,670.8023,25242.0
2025-01-23 09:30:00,676.36,677.55,675.0,675.75,6905.0,672.8816,674.0655,671.5286,672.2747,6905.0
2025-01-23 09:40:00,675.5,676.19,674.63,674.63,1200.0,672.026,672.7125,671.1605,671.1605,1200.0
2025-01-23 09:50:00,674.97,675.83,674.58,674.58,2648.0,671.4987,672.3543,671.1108,671.1108,2648.0
2025-01-23 10:00:00,675.68,676.85,674.78,675.99,5781.0,672.2051,673.3691,671.3097,672.5135,5781.0
2025-01-23 10:10:00,675.66,675.66,672.55,672.97,3476.0,672.1852,672.1852,669.0912,669.509,3476.0
2025-01-23 10:20:00,672.0,672.63,671.7,672.58,4883.0,668.544,669.1708,668.2456,669.121,4883.0
2025-01-23 10:30:00,672.27,672.99,671.63,671.63,1546.0,668.8126,669.5289,668.1759,668.1759,1546.0
2025-01-23 10:40:00,672.01,673.11,671.98,673.11,2104.0,668.554,669.6483,668.5241,669.6483,2104.0
2025-01-23 10:50:00,673.55,674.59,673.45,674.59,2778.0,670.086,671.1207,669.9866,671.1207,2778.0
2025-01-23 11:00:00,674.84,675.96,674.74,675.38,2326.0,671.3694,672.4837,671.2699,671.9066,2326.0
2025-01-23 11:10:00,675.61,676.27,675.02,675.95,7625.0,672.1355,672.7921,671.5485,672.4737,7625.0
2025-01-23 11:20:00,676.31,676.58,676.16,676.5,1200.0,672.8319,673.1005,672.6826,673.0209,1200.0
2025-01-23 11:30:00,676.35,678.05,675.92,678.05,2599.0,672.8717,674.5629,672.4439,674.5629,2599.0
2025-01-23 11:40:00,678.06,678.06,677.38,677.5,2500.0,674.5729,674.5729,673.8964,674.0157,2500.0
2025-01-23 11:50:00,676.66,677.82,676.66,677.67,6937.0,673.1801,674.3341,673.1801,674.1849,6937.0
2025-01-23 12:00:00,677.53,678.76,677.49,678.49,4021.0,674.0456,675.2693,674.0058,675.0006,4021.0
2025-01-23 12:10:00,678.49,679.17,678.49,679.17,2482.0,675.0006,675.6771,675.0006,675.6771,2482.0
2025-01-23 12:20:00,679.01,679.31,678.65,678.69,1959.0,675.518,675.8164,675.1598,675.1996,1959.0
2025-01-23 12:30:00,678.66,679.39,678.44,679.38,2000.0,675.1698,675.896,674.9509,675.8861,2000.0
2025-01-23 12:40:00,679.38,679.89,679.23,679.89,2240.0,675.8861,676.3934,675.7368,676.3934,2240.0
2025-01-23 12:50:00,679.75,680.81,679.68,680.41,4354.0,676.2542,677.3087,676.1845,676.9108,4354.0
2025-01-23 13:00:00,680.8,680.99,680.72,680.99,786.0,677.2988,677.4878,677.2192,677.4878,786.0
2025-01-23 13:10:00,680.95,681.04,680.77,680.79,2968.0,677.448,677.5375,677.2689,677.2888,2968.0
2025-01-23 13:20:00,680.79,680.79,679.68,680.13,2540.0,677.2888,677.2888,676.1845,676.6322,2540.0
2025-01-23 13:30:00,680.13,680.4,679.76,679.96,3442.0,676.6322,676.9008,676.2641,676.4631,3442.0
2025-01-23 13:40:00,679.94,679.94,678.27,678.64,4636.0,676.4432,676.4432,674.7818,675.1499,4636.0
2025-01-23 13:50:00,678.83,679.13,678.15,678.2,8681.0,675.3389,675.6374,674.6624,674.7121,8681.0
2025-01-23 14:00:00,678.12,678.46,677.54,678.46,2102.0,674.6325,674.9708,674.0555,674.9708,2102.0
2025-01-23 14:10:00,678.15,678.2,677.82,678.2,2670.0,674.6624,674.7121,674.3341,674.7121,2670.0
2025-01-23 14:20:00,677.85,678.22,677.85,678.22,2278.0,674.3639,674.732,674.3639,674.732,2278.0
2025-01-23 14:30:00,678.42,678.43,677.65,677.65,2482.0,674.931,674.941,674.165,674.165,2482.0
2025-01-23 14:40:00,678.05,678.07,677.65,677.75,1800.0,674.5629,674.5828,674.165,674.2645,1800.0
2025-01-23 14:50:00,678.0,678.67,677.82,678.67,5303.0,674.5132,675.1797,674.3341,675.1797,5303.0
2025-01-23 15:00:00,678.61,678.79,677.92,678.18,3606.0,675.12,675.2991,674.4336,674.6922,3606.0
2025-01-23 15:10:00,678.18,678.92,678.09,678.49,6054.0,674.6922,675.4284,674.6027,675.0006,6054.0
2025-01-23 15:20:00,678.58,678.78,678.47,678.7,3683.0,675.0902,675.2892,674.9807,675.2096,3683.0
2025-01-23 15:30:00,678.7,679.09,678.2,678.95,4043.0,675.2096,675.5976,674.7121,675.4583,4043.0
2025-01-23 15:40:00,678.69,679.15,678.34,678.74,8642.0,675.1996,675.6573,674.8514,675.2494,8642.0
2025-01-23 15:50:00,678.69,680.1,678.69,680.02,30470.0,675.1996,676.6024,675.1996,676.5228,30470.0
2025-01-24 09:30:00,680.09,682.0,680.0,681.01,10894.0,676.5924,678.4926,676.5029,677.5077,10894.0
2025-01-24 09:40:00,680.75,680.76,679.77,680.26,2535.0,677.249,677.259,676.2741,676.7615,2535.0
2025-01-24 09:50:00,680.0,680.01,677.96,678.56,2214.0,676.5029,676.5128,674.4734,675.0703,2214.0
2025-01-24 10:00:00,679.94,679.95,677.06,677.7,5479.0,676.4432,676.4531,673.578,674.2147,5479.0
2025-01-24 10:10:00,677.72,678.73,676.73,678.23,8932.0,674.2346,675.2394,673.2497,674.742,8932.0
2025-01-24 10:20:00,677.61,677.61,675.05,676.82,6557.0,674.1252,674.1252,671.5783,673.3392,6557.0
2025-01-24 10:30:00,676.7,676.7,675.57,675.58,1282.0,673.2199,673.2199,672.0957,672.1056,1282.0
2025-01-24 10:40:00,675.92,677.0,675.16,676.82,4462.0,672.4439,673.5183,671.6878,673.3392,4462.0
2025-01-24 10:50:00,677.55,677.59,676.08,676.29,2464.0,674.0655,674.1053,672.603,672.812,2464.0
2025-01-24 11:00:00,676.69,677.46,676.28,677.32,2058.0,673.2099,673.9759,672.802,673.8367,2058.0
2025-01-24 11:10:00,677.26,678.31,677.26,677.83,1555.0,673.777,674.8216,673.777,674.344,1555.0
2025-01-24 11:20:00,678.35,678.35,677.19,677.64,1737.0,674.8614,674.8614,673.7073,674.155,1737.0
2025-01-24 11:30:00,677.63,678.88,677.2,678.88,5473.0,674.1451,675.3886,673.7173,675.3886,5473.0
2025-01-24 11:40:00,678.24,678.8,678.2,678.8,1205.0,674.7519,675.3091,674.7121,675.3091,1205.0
2025-01-24 11:50:00,678.83,678.95,677.46,677.83,2577.0,675.3389,675.4583,673.9759,674.344,2577.0
2025-01-24 12:00:00,677.87,678.55,677.84,678.25,1419.0,674.3838,675.0603,674.354,674.7619,1419.0
2025-01-24 12:10:00,678.25,678.84,677.95,678.58,2763.0,674.7619,675.3488,674.4634,675.0902,2763.0
2025-01-24 12:20:00,679.01,679.07,678.03,678.03,2198.0,675.518,675.5777,674.543,674.543,2198.0
2025-01-24 12:30:00,678.03,679.71,678.03,678.94,5944.0,674.543,676.2144,674.543,675.4483,5944.0
2025-01-24 12:40:00,678.69,678.69,677.83,677.83,1985.0,675.1996,675.1996,674.344,674.344,1985.0
2025-01-24 12:50:00,678.39,678.39,677.19,677.2,1839.0,674.9012,674.9012,673.7073,673.7173,1839.0
2025-01-24 13:00:00,677.17,677.65,677.16,677.3,2270.0,673.6874,674.165,673.6775,673.8168,2270.0
2025-01-24 13:10:00,677.29,677.97,677.12,677.33,3081.0,673.8068,674.4833,673.6377,673.8466,3081.0
2025-01-24 13:20:00,677.33,677.33,676.1,676.59,5170.0,673.8466,673.8466,672.6229,673.1104,5170.0
2025-01-24 13:30:00,676.59,676.59,676.15,676.46,2212.0,673.1104,673.1104,672.6727,672.9811,2212.0
2025-01-24 13:40:00,676.75,677.23,676.48,676.88,1839.0,673.2696,673.7471,673.001,673.3989,1839.0
2025-01-24 13:50:00,676.88,677.32,676.35,676.82,6105.0,673.3989,673.8367,672.8717,673.3392,6105.0
2025-01-24 14:00:00,676.82,677.43,676.32,676.32,2796.0,673.3392,673.9461,672.8418,672.8418,2796.0
2025-01-24 14:10:00,676.22,676.81,675.21,675.4,7293.0,672.7423,673.3293,671.7375,671.9265,7293.0
2025-01-24 14:20:00,675.57,676.55,675.51,676.55,2110.0,672.0957,673.0706,672.036,673.0706,2110.0
2025-01-24 14:30:00,676.21,676.5,675.54,675.55,2844.0,672.7324,673.0209,672.0658,672.0758,2844.0
2025-01-24 14:40:00,675.77,676.71,675.64,676.7,1917.0,672.2946,673.2298,672.1653,673.2199,1917.0
2025-01-24 14:50:00,676.07,676.58,675.72,675.72,8522.0,672.5931,673.1005,672.2449,672.2449,8522.0
2025-01-24 15:00:00,675.75,676.74,675.51,676.28,2899.0,672.2747,673.2596,672.036,672.802,2899.0
2025-01-24 15:10:00,676.06,676.27,675.78,675.79,3495.0,672.5831,672.7921,672.3046,672.3145,3495.0
2025-01-24 15:20:00,675.74,676.63,675.45,676.53,3938.0,672.2648,673.1502,671.9763,673.0507,3938.0
2025-01-24 15:30:00,676.75,677.2,676.2,676.89,5804.0,673.2696,673.7173,672.7224,673.4089,5804.0
2025-01-24 15:40:00,677.08,677.84,676.74,677.68,7443.0,673.5979,674.354,673.2596,674.1948,7443.0
2025-01-24 15:50:00,678.01,679.49,678.01,679.08,33259.0,674.5231,675.9955,674.5231,675.5876,33259.0
2025-01-27 09:30:00,669.8,671.04,662.76,662.76,19030.0,666.3553,667.589,659.3515,659.3515,19030.0
2025-01-27 09:40:00,662.58,664.45,660.61,663.02,5562.0,659.1725,661.0328,657.2126,659.6102,5562.0
2025-01-27 09:50:00,663.2,671.47,663.2,671.47,15469.0,659.7893,668.0167,659.7893,668.0167,15469.0
2025-01-27 10:00:00,672.0,672.0,668.43,668.43,15318.0,668.544,668.544,664.9924,664.9924,15318.0
2025-01-27 10:10:00,668.25,668.89,664.35,665.34,6937.0,664.8133,665.45,660.9334,661.9183,6937.0
2025-01-27 10:20:00,664.9,666.09,664.38,666.09,4139.0,661.4805,662.6644,660.9632,662.6644,4139.0
2025-01-27 10:30:00,665.18,666.17,664.08,664.95,6538.0,661.7591,662.744,660.6648,661.5303,6538.0
2025-01-27 10:40:00,665.02,665.82,664.51,665.43,3763.0,661.5999,662.3958,661.0925,662.0078,3763.0
2025-01-27 10:50:00,665.74,666.92,664.98,665.02,5206.0,662.3162,663.4901,661.5601,661.5999,5206.0
2025-01-27 11:00:00,664.86,665.28,663.34,663.44,7298.0,661.4407,661.8586,659.9286,660.028,7298.0
2025-01-27 11:10:00,663.6,663.86,662.9,663.8,8741.0,660.1872,660.4459,659.4908,660.3862,8741.0
2025-01-27 11:20:00,663.7,663.7,660.15,660.46,5120.0,660.2867,660.2867,656.755,657.0634,5120.0
2025-01-27 11:30:00,660.36,660.88,659.56,659.56,2849.0,656.9639,657.4812,656.168,656.168,2849.0
2025-01-27 11:40:00,659.65,659.98,659.0,659.19,1257.0,656.2575,656.5858,655.6109,655.7999,1257.0
2025-01-27 11:50:00,659.15,659.76,658.43,659.54,2383.0,655.7601,656.367,655.0438,656.1481,2383.0
2025-01-27 12:00:00,660.0,660.6,659.48,660.05,3433.0,656.6057,657.2026,656.0884,656.6555,3433.0
2025-01-27 12:10:00,660.1,661.27,660.1,661.27,1000.0,656.7052,657.8692,656.7052,657.8692,1000.0
2025-01-27 12:20:00,661.28,663.25,661.28,662.8,4806.0,657.8792,659.839,657.8792,659.3913,4806.0
2025-01-27 12:30:00,662.89,663.47,662.69,662.7,3938.0,659.4809,660.0579,659.2819,659.2918,3938.0
2025-01-27 12:40:00,662.72,662.99,661.32,661.32,3889.0,659.3117,659.5804,657.9189,657.9189,3889.0
2025-01-27 12:50:00,661.53,661.53,659.69,659.88,4706.0,658.1279,658.1279,656.2973,656.4864,4706.0
2025-01-27 13:00:00,660.0,660.0,658.86,658.88,2271.0,656.6057,656.6057,655.4716,655.4915,2271.0
2025-01-27 13:10:00,658.68,658.68,657.56,657.79,3125.0,655.2925,655.2925,654.1783,654.4071,3125.0
2025-01-27 13:20:00,657.52,657.61,656.2,656.2,2746.0,654.1385,654.228,652.8253,652.8253,2746.0
2025-01-27 13:30:00,655.83,657.78,655.6,657.78,8103.0,652.4572,654.3972,652.2284,654.3972,8103.0
2025-01-27 13:40:00,657.41,658.65,657.03,658.41,3676.0,654.0291,655.2627,653.651,655.0239,3676.0
2025-01-27 13:50:00,658.71,658.71,656.45,656.46,3447.0,655.3224,655.3224,653.074,653.0839,3447.0
2025-01-27 14:00:00,657.29,658.75,657.29,658.75,2338.0,653.9097,655.3622,653.9097,655.3622,2338.0
2025-01-27 14:10:00,658.65,660.16,658.56,659.93,2831.0,655.2627,656.7649,655.1731,656.5361,2831.0
2025-01-27 14:20:00,660.0,662.12,659.99,662.12,3171.0,656.6057,658.7148,656.5958,658.7148,3171.0
2025-01-27 14:30:00,661.76,662.54,661.66,662.3,3159.0,658.3567,659.1327,658.2572,658.8939,3159.0
2025-01-27 14:40:00,661.98,662.1,659.61,660.07,6884.0,658.5756,658.6949,656.2177,656.6754,6884.0
2025-01-27 14:50:00,659.6,660.54,659.39,660.28,5271.0,656.2078,657.143,655.9989,656.8843,5271.0
2025-01-27 15:00:00,660.27,661.79,660.12,660.37,6472.0,656.8743,658.3865,656.7251,656.9738,6472.0
2025-01-27 15:10:00,660.78,662.54,660.46,662.54,3969.0,657.3817,659.1327,657.0634,659.1327,3969.0
2025-01-27 15:20:00,662.31,663.76,662.3,663.1,5414.0,658.9039,660.3464,658.8939,659.6898,5414.0
2025-01-27 15:30:00,663.31,663.31,661.71,662.52,2241.0,659.8987,659.8987,658.3069,659.1128,2241.0
2025-01-27 15:40:00,662.68,663.5,662.06,663.24,5159.0,659.272,660.0877,658.6551,659.8291,5159.0
2025-01-27 15:50:00,663.28,663.95,660.52,663.06,43888.0,659.8689,660.5354,657.1231,659.65,43888.0
2025-01-28 09:30:00,665.29,666.67,661.48,662.04,8377.0,661.8685,663.2414,658.0781,658.6352,8377.0
2025-01-28 09:40:00,662.84,664.17,660.2,660.67,3886.0,659.4311,660.7543,656.8047,657.2723,3886.0
2025-01-28 09:50:00,658.29,659.81,657.51,659.81,3129.0,654.9045,656.4167,654.1285,656.4167,3129.0
2025-01-28 10:00:00,659.87,662.29,659.05,661.67,2098.0,656.4764,658.884,655.6606,658.2671,2098.0
2025-01-28 10:10:00,661.95,662.55,661.22,662.55,4069.0,658.5457,659.1426,657.8195,659.1426,4069.0
2025-01-28 10:20:00,661.94,663.11,661.0,663.11,2626.0,658.5358,659.6997,657.6006,659.6997,2626.0
2025-01-28 10:30:00,662.34,663.91,662.16,663.29,2228.0,658.9337,660.4956,658.7546,659.8788,2228.0
2025-01-28 10:40:00,662.51,663.5,662.51,663.31,1387.0,659.1028,660.0877,659.1028,659.8987,1387.0
2025-01-28 10:50:00,662.45,663.83,662.45,663.03,1517.0,659.0431,660.416,659.0431,659.6202,1517.0
2025-01-28 11:00:00,663.08,664.14,663.07,663.32,2924.0,659.6699,660.7244,659.6599,659.9087,2924.0
2025-01-28 11:10:00,663.32,663.68,660.84,660.84,3317.0,659.9087,660.2668,657.4414,657.4414,3317.0
2025-01-28 11:20:00,661.28,661.28,658.33,658.69,4002.0,657.8792,657.8792,654.9443,655.3025,4002.0
2025-01-28 11:30:00,659.11,659.67,657.99,658.39,4637.0,655.7203,656.2774,654.6061,655.004,4637.0
2025-01-28 11:40:00,658.31,659.68,657.3,659.33,5959.0,654.9244,656.2874,653.9196,655.9392,5959.0
2025-01-28 11:50:00,659.33,659.39,658.08,658.8,3456.0,655.9392,655.9989,654.6956,655.4119,3456.0
2025-01-28 12:00:00,658.94,659.13,658.13,658.13,1691.0,655.5512,655.7402,654.7454,654.7454,1691.0
2025-01-28 12:10:00,659.22,660.29,659.16,659.83,3720.0,655.8297,656.8942,655.7701,656.4366,3720.0
2025-01-28 12:20:00,659.52,659.72,658.95,659.0,2000.0,656.1282,656.3272,655.5611,655.6109,2000.0
2025-01-28 12:30:00,659.05,660.4,659.04,660.39,1550.0,655.6606,657.0037,655.6507,656.9937,1550.0
2025-01-28 12:40:00,660.0,660.26,659.66,659.87,2485.0,656.6057,656.8644,656.2675,656.4764,2485.0
2025-01-28 12:50:00,660.07,660.76,659.75,660.76,9682.0,656.6754,657.3618,656.357,657.3618,9682.0
2025-01-28 13:00:00,660.3,661.31,660.29,660.6,839.0,656.9042,657.909,656.8942,657.2026,839.0
2025-01-28 13:10:00,661.0,661.57,660.9,661.57,2719.0,657.6006,658.1677,657.5011,658.1677,2719.0
2025-01-28 13:20:00,661.62,662.01,661.14,661.51,2220.0,658.2174,658.6054,657.7399,658.108,2220.0
2025-01-28 13:30:00,661.53,663.1,661.14,662.79,1441.0,658.1279,659.6898,657.7399,659.3814,1441.0
2025-01-28 13:40:00,662.84,663.49,662.53,663.49,1015.0,659.4311,660.0778,659.1227,660.0778,1015.0
2025-01-28 13:50:00,663.88,665.04,663.72,664.08,2552.0,660.4658,661.6198,660.3066,660.6648,2552.0
2025-01-28 14:00:00,664.51,664.85,663.92,664.85,2771.0,661.0925,661.4308,660.5056,661.4308,2771.0
2025-01-28 14:10:00,664.55,664.72,664.05,664.72,1429.0,661.1323,661.3015,660.6349,661.3015,1429.0
2025-01-28 14:20:00,664.87,665.54,664.64,664.64,2028.0,661.4507,662.1172,661.2219,661.2219,2028.0
2025-01-28 14:30:00,665.31,665.78,665.0,665.74,1663.0,661.8884,662.356,661.58,662.3162,1663.0
2025-01-28 14:40:00,665.47,666.4,665.47,666.4,1825.0,662.0476,662.9728,662.0476,662.9728,1825.0
2025-01-28 14:50:00,665.95,666.92,665.95,666.92,1644.0,662.5251,663.4901,662.5251,663.4901,1644.0
2025-01-28 15:00:00,666.89,666.89,665.42,665.42,3448.0,663.4603,663.4603,661.9979,661.9979,3448.0
2025-01-28 15:10:00,665.75,666.42,665.63,665.96,6106.0,662.3262,662.9927,662.2068,662.5351,6106.0
2025-01-28 15:20:00,666.24,666.33,665.72,665.82,2842.0,662.8136,662.9032,662.2963,662.3958,2842.0
2025-01-28 15:30:00,665.78,665.93,665.65,665.76,1227.0,662.356,662.5052,662.2267,662.3361,1227.0
2025-01-28 15:40:00,665.95,666.51,665.22,665.23,7162.0,662.5251,663.0823,661.7989,661.8088,7162.0
2025-01-28 15:50:00,665.46,666.75,665.36,666.27,28769.0,662.0377,663.321,661.9382,662.8435,28769.0
2025-01-29 09:30:00,667.0,670.0,665.14,668.69,14341.0,663.5697,666.5543,661.7193,665.251,14341.0
2025-01-29 09:40:00,668.97,669.76,667.86,669.07,3241.0,665.5296,666.3155,664.4253,665.6291,3241.0
2025-01-29 09:50:00,669.24,670.8,668.28,670.07,5030.0,665.7982,667.3502,664.8432,666.6239,5030.0
2025-01-29 10:00:00,670.71,672.17,670.07,671.59,5501.0,667.2607,668.7131,666.6239,668.1361,5501.0
2025-01-29 10:10:00,670.17,670.17,668.7,669.06,5985.0,666.7234,666.7234,665.261,665.6191,5985.0
2025-01-29 10:20:00,669.22,669.88,668.7,669.52,1710.0,665.7783,666.4349,665.261,666.0768,1710.0
2025-01-29 10:30:00,667.92,670.34,667.92,670.13,4190.0,664.485,666.8926,664.485,666.6836,4190.0
2025-01-29 10:40:00,670.34,670.51,666.39,666.84,5288.0,666.8926,667.0617,662.9629,663.4106,5288.0
2025-01-29 10:50:00,666.1,667.66,666.1,666.77,2928.0,662.6744,664.2263,662.6744,663.3409,2928.0
2025-01-29 11:00:00,666.78,667.14,666.11,666.92,4068.0,663.3509,663.709,662.6843,663.4901,4068.0
2025-01-29 11:10:00,667.32,667.75,666.47,666.51,4069.0,663.8881,664.3159,663.0425,663.0823,4069.0
2025-01-29 11:20:00,666.47,666.94,666.06,666.5,3152.0,663.0425,663.51,662.6346,663.0723,3152.0
2025-01-29 11:30:00,666.67,667.57,665.96,665.97,2852.0,663.2414,664.1368,662.5351,662.545,2852.0
2025-01-29 11:40:00,665.86,667.43,665.86,667.16,1847.0,662.4356,663.9975,662.4356,663.7289,1847.0
2025-01-29 11:50:00,667.42,667.74,667.3,667.45,1008.0,663.9876,664.3059,663.8682,664.0174,1008.0
2025-01-29 12:00:00,667.7,668.3,667.7,668.27,5743.0,664.2661,664.863,664.2661,664.8332,5743.0
2025-01-29 12:10:00,667.89,668.17,667.66,668.16,4478.0,664.4552,664.7337,664.2263,664.7238,4478.0
2025-01-29 12:20:00,668.35,669.29,667.66,668.41,3900.0,664.9128,665.848,664.2263,664.9725,3900.0
2025-01-29 12:30:00,668.44,668.94,668.44,668.64,1902.0,665.0023,665.4998,665.0023,665.2013,1902.0
2025-01-29 12:40:00,668.29,668.79,668.11,668.11,1100.0,664.8531,665.3505,664.674,664.674,1100.0
2025-01-29 12:50:00,668.09,668.55,667.64,667.83,3045.0,664.6541,665.1118,664.2064,664.3955,3045.0
2025-01-29 13:00:00,668.14,668.49,666.2,668.01,8351.0,664.7039,665.0521,662.7738,664.5745,8351.0
2025-01-29 13:10:00,668.6,668.72,668.04,668.65,4245.0,665.1615,665.2809,664.6044,665.2112,4245.0
2025-01-29 13:20:00,668.67,669.44,668.26,669.39,4582.0,665.2311,665.9972,664.8233,665.9474,4582.0
2025-01-29 13:30:00,669.39,669.55,668.71,668.71,3400.0,665.9474,666.1066,665.2709,665.2709,3400.0
2025-01-29 13:40:00,668.7,669.68,668.7,669.55,3165.0,665.261,666.236,665.261,666.1066,3165.0
2025-01-29 13:50:00,669.27,669.27,667.87,668.17,4648.0,665.8281,665.8281,664.4353,664.7337,4648.0
2025-01-29 14:00:00,667.93,667.93,664.41,664.92,4702.0,664.495,664.495,660.9931,661.5004,4702.0
2025-01-29 14:10:00,664.25,664.61,663.07,663.69,5183.0,660.8339,661.192,659.6599,660.2768,5183.0
2025-01-29 14:20:00,663.84,664.11,662.66,663.3,9784.0,660.426,660.6946,659.2521,659.8888,9784.0
2025-01-29 14:30:00,663.36,665.22,662.8,664.81,5113.0,659.9485,661.7989,659.3913,661.391,5113.0
2025-01-29 14:40:00,665.22,667.41,665.09,666.91,2800.0,661.7989,663.9776,661.6696,663.4802,2800.0
2025-01-29 14:50:00,665.67,666.97,665.16,665.16,3542.0,662.2466,663.5399,661.7392,661.7392,3542.0
2025-01-29 15:00:00,665.19,665.19,662.34,663.33,5935.0,661.769,661.769,658.9337,659.9186,5935.0
2025-01-29 15:10:00,663.75,664.47,662.55,663.76,5833.0,660.3364,661.0527,659.1426,660.3464,5833.0
2025-01-29 15:20:00,663.92,665.92,663.76,665.48,6400.0,660.5056,662.4953,660.3464,662.0576,6400.0
2025-01-29 15:30:00,665.17,665.99,663.9,664.67,7782.0,661.7491,662.5649,660.4857,661.2517,7782.0
2025-01-29 15:40:00,664.47,664.69,662.54,663.73,14222.0,661.0527,661.2716,659.1327,660.3166,14222.0
2025-01-29 15:50:00,663.85,665.48,663.45,665.47,47146.0,660.4359,662.0576,660.038,662.0476,47146.0
2025-01-30 09:30:00,689.4,701.27,684.8,699.99,42013.0,685.8545,697.6635,681.2782,696.3901,42013.0
2025-01-30 09:40:00,697.61,707.0,697.61,703.86,29900.0,694.0223,703.364,694.0223,700.2402,29900.0
2025-01-30 09:50:00,705.29,705.29,700.3,701.13,17576.0,701.6628,701.6628,696.6985,697.5242,17576.0
2025-01-30 10:00:00,700.9,704.95,700.04,704.95,31306.0,697.2954,701.3246,696.4398,701.3246,31306.0
2025-01-30 10:10:00,704.95,705.78,703.09,705.31,12202.0,701.3246,702.1503,699.4741,701.6827,12202.0
2025-01-30 10:20:00,705.59,706.73,702.18,703.62,17576.0,701.9613,703.0954,698.5688,700.0014,17576.0
2025-01-30 10:30:00,703.66,706.2,702.93,705.0,13529.0,700.0412,702.5681,699.315,701.3743,13529.0
2025-01-30 10:40:00,705.82,708.42,705.2,708.16,7540.0,702.1901,704.7767,701.5733,704.5181,7540.0
2025-01-30 10:50:00,708.42,708.52,704.26,705.18,9950.0,704.7767,704.8762,700.6381,701.5534,9950.0
2025-01-30 11:00:00,705.99,706.96,704.52,705.27,8144.0,702.3592,703.3242,700.8968,701.6429,8144.0
2025-01-30 11:10:00,705.36,706.13,704.31,706.13,7061.0,701.7325,702.4985,700.6879,702.4985,7061.0
2025-01-30 11:20:00,706.21,707.88,706.0,707.38,4687.0,702.5781,704.2395,702.3692,703.7421,4687.0
2025-01-30 11:30:00,707.07,707.08,704.0,704.73,13948.0,703.4337,703.4436,700.3795,701.1057,13948.0
2025-01-30 11:40:00,704.73,705.06,704.23,704.6,7170.0,701.1057,701.434,700.6083,700.9764,7170.0
2025-01-30 11:50:00,704.74,704.78,697.96,697.97,19700.0,701.1156,701.1554,694.3705,694.3805,19700.0
2025-01-30 12:00:00,697.34,698.43,696.0,696.87,8625.0,693.7537,694.8381,692.4206,693.2861,8625.0
2025-01-30 12:10:00,696.78,697.1,694.07,694.08,15582.0,693.1966,693.5149,690.5005,690.5105,15582.0
2025-01-30 12:20:00,694.37,695.5,693.59,694.08,14696.0,690.799,691.9232,690.023,690.5105,14696.0
2025-01-30 12:30:00,694.54,694.93,693.72,694.25,10619.0,690.9681,691.3561,690.1523,690.6796,10619.0
2025-01-30 12:40:00,694.3,694.79,693.25,693.54,5499.0,690.7293,691.2168,689.6847,689.9732,5499.0
2025-01-30 12:50:00,693.54,694.18,692.67,693.47,9002.0,689.9732,690.61,689.1077,689.9036,9002.0
2025-01-30 13:00:00,693.6,695.77,693.08,695.76,14044.0,690.0329,692.1918,689.5156,692.1818,14044.0
2025-01-30 13:10:00,696.0,697.49,695.17,696.67,4804.0,692.4206,693.9029,691.5949,693.0871,4804.0
2025-01-30 13:20:00,696.41,698.23,696.37,697.67,4770.0,692.8285,694.6391,692.7887,694.082,4770.0
2025-01-30 13:30:00,697.69,698.82,697.68,698.23,5793.0,694.1019,695.2261,694.092,694.6391,5793.0
2025-01-30 13:40:00,698.56,698.63,698.05,698.15,4366.0,694.9674,695.0371,694.4601,694.5595,4366.0
2025-01-30 13:50:00,698.15,698.71,698.15,698.25,2948.0,694.5595,695.1167,694.5595,694.659,2948.0
2025-01-30 14:00:00,698.25,698.26,694.97,695.57,8105.0,694.659,694.669,691.3959,691.9928,8105.0
2025-01-30 14:10:00,695.65,698.59,695.46,698.24,22232.0,692.0724,694.9973,691.8834,694.6491,22232.0
2025-01-30 14:20:00,698.36,698.68,697.6,697.63,6145.0,694.7685,695.0868,694.0124,694.0422,6145.0
2025-01-30 14:30:00,697.33,697.33,695.87,696.22,3903.0,693.7438,693.7438,692.2913,692.6395,3903.0
2025-01-30 14:40:00,696.32,697.65,696.32,697.65,1657.0,692.7389,694.0621,692.7389,694.0621,1657.0
2025-01-30 14:50:00,697.29,699.55,697.28,699.36,5583.0,693.704,695.9523,693.694,695.7633,5583.0
2025-01-30 15:00:00,699.39,701.08,699.39,700.44,3205.0,695.7932,697.4745,695.7932,696.8378,3205.0
2025-01-30 15:10:00,700.44,701.98,700.11,701.98,8658.0,696.8378,698.3698,696.5095,698.3698,8658.0
2025-01-30 15:20:00,702.18,703.27,702.18,703.27,7622.0,698.5688,699.6532,698.5688,699.6532,7622.0
2025-01-30 15:30:00,702.82,704.55,701.34,701.34,25198.0,699.2055,700.9266,697.7331,697.7331,25198.0
2025-01-30 15:40:00,701.53,702.13,699.57,702.13,28730.0,697.9222,698.5191,695.9722,698.5191,28730.0
2025-01-30 15:50:00,702.38,704.81,701.46,704.43,63377.0,698.7678,701.1853,697.8525,700.8072,63377.0
2025-01-31 09:30:00,705.33,709.49,699.39,702.34,24941.0,701.7026,705.8412,695.7932,698.728,24941.0
2025-01-31 09:40:00,702.54,703.06,700.56,700.82,8706.0,698.927,699.4443,696.9571,697.2158,8706.0
2025-01-31 09:50:00,700.81,704.81,700.81,704.81,4196.0,697.2059,701.1853,697.2059,701.1853,4196.0
2025-01-31 10:00:00,703.79,705.57,702.73,705.2,5220.0,700.1705,701.9414,699.116,701.5733,5220.0
2025-01-31 10:10:00,706.45,708.47,705.75,706.59,6584.0,702.8169,704.8265,702.1205,702.9561,6584.0
2025-01-31 10:20:00,706.27,709.65,705.47,709.14,6117.0,702.6378,706.0004,701.8419,705.493,6117.0
2025-01-31 10:30:00,709.14,709.94,707.83,709.13,10394.0,705.493,706.2889,704.1898,705.4831,10394.0
2025-01-31 10:40:00,710.0,713.44,709.24,712.99,5973.0,706.3486,709.7709,705.5925,709.3232,5973.0
2025-01-31 10:50:00,713.18,713.24,710.5,713.18,5442.0,709.5122,709.5719,706.846,709.5122,5442.0
2025-01-31 11:00:00,713.26,715.77,712.27,715.48,7460.0,709.5918,712.0889,708.6069,711.8004,7460.0
2025-01-31 11:10:00,715.26,717.46,715.17,717.35,3850.0,711.5815,713.7702,711.492,713.6608,3850.0
2025-01-31 11:20:00,717.45,718.19,715.53,716.71,13586.0,713.7603,714.4965,711.8502,713.0241,13586.0
2025-01-31 11:30:00,716.71,717.68,716.15,717.68,7639.0,713.0241,713.9891,712.467,713.9891,7639.0
2025-01-31 11:40:00,717.61,718.44,713.8,714.85,14351.0,713.9195,714.7452,710.1291,711.1737,14351.0
2025-01-31 11:50:00,714.71,715.87,713.94,714.9,9307.0,711.0344,712.1884,710.2683,711.2234,9307.0
2025-01-31 12:00:00,715.08,715.75,713.82,714.82,10551.0,711.4025,712.069,710.1489,711.1438,10551.0
2025-01-31 12:10:00,715.16,716.25,714.24,715.91,11231.0,711.4821,712.5665,710.5668,712.2282,11231.0
2025-01-31 12:20:00,716.46,717.49,716.46,717.37,3923.0,712.7754,713.8001,712.7754,713.6807,3923.0
2025-01-31 12:30:00,717.29,717.49,716.17,716.86,8098.0,713.6011,713.8001,712.4869,713.1733,8098.0
2025-01-31 12:40:00,717.31,717.99,716.4,717.67,9286.0,713.621,714.2975,712.7157,713.9791,9286.0
2025-01-31 12:50:00,717.66,718.16,716.03,716.03,6726.0,713.9692,714.4666,712.3476,712.3476,6726.0
2025-01-31 13:00:00,716.15,716.31,715.42,716.0,3639.0,712.467,712.6261,711.7407,712.3177,3639.0
2025-01-31 13:10:00,715.42,717.25,714.99,715.91,21223.0,711.7407,713.5613,711.3129,712.2282,21223.0
2025-01-31 13:20:00,715.61,715.96,712.25,713.51,76460.0,711.9297,712.2779,708.587,709.8405,76460.0
2025-01-31 13:30:00,713.52,714.19,711.15,712.3,17126.0,709.8505,710.517,707.4927,708.6368,17126.0
2025-01-31 13:40:00,712.86,714.11,711.89,714.11,4016.0,709.1939,710.4375,708.2289,710.4375,4016.0
2025-01-31 13:50:00,714.05,714.6,711.06,711.62,7860.0,710.3778,710.9249,707.4031,707.9603,7860.0
2025-01-31 14:00:00,711.45,712.45,708.17,709.44,5239.0,707.7911,708.786,704.528,705.7915,5239.0
2025-01-31 14:10:00,709.63,710.89,709.02,709.99,5671.0,705.9805,707.234,705.3736,706.3386,5671.0
2025-01-31 14:20:00,709.82,711.96,709.53,711.85,5320.0,706.1695,708.2985,705.881,708.1891,5320.0
2025-01-31 14:30:00,712.14,714.09,711.1,712.1,12983.0,708.4776,710.4176,707.4429,708.4378,12983.0
2025-01-31 14:40:00,712.76,712.76,709.86,711.56,6095.0,709.0944,709.0944,706.2093,707.9006,6095.0
2025-01-31 14:50:00,711.77,714.34,711.77,713.19,6615.0,708.1095,710.6663,708.1095,709.5222,6615.0
2025-01-31 15:00:00,712.35,712.35,708.87,709.16,10015.0,708.6865,708.6865,705.2244,705.5129,10015.0
2025-01-31 15:10:00,709.4,711.34,709.39,710.86,7334.0,705.7517,707.6817,705.7417,707.2042,7334.0
2025-01-31 15:20:00,711.26,712.05,709.6,710.04,14679.0,707.6021,708.3881,705.9507,706.3884,14679.0
2025-01-31 15:30:00,710.53,711.34,709.69,710.23,7433.0,706.8759,707.6817,706.0402,706.5774,7433.0
2025-01-31 15:40:00,710.25,711.54,709.74,711.47,7962.0,706.5973,707.8807,706.0899,707.811,7962.0
2025-01-31 15:50:00,710.96,711.44,707.01,707.08,79146.0,707.3037,707.7812,703.374,703.4436,79146.0
2025-02-03 09:30:00,688.65,695.64,685.82,688.14,35578.0,685.1084,692.0624,682.2929,684.601,35578.0
2025-02-03 09:40:00,689.25,690.54,688.15,688.27,9322.0,685.7053,686.9887,684.611,684.7303,9322.0
2025-02-03 09:50:00,688.47,691.26,686.8,691.26,5749.0,684.9293,687.705,683.2679,687.705,5749.0
2025-02-03 10:00:00,690.58,694.8,688.64,694.8,13661.0,687.0285,691.2268,685.0984,691.2268,13661.0
2025-02-03 10:10:00,694.8,696.09,691.99,692.35,15168.0,691.2268,692.5101,688.4312,688.7894,15168.0
2025-02-03 10:20:00,691.35,699.42,691.35,699.42,18404.0,687.7945,695.823,687.7945,695.823,18404.0
2025-02-03 10:30:00,699.27,703.25,699.26,701.33,9738.0,695.6738,699.6333,695.6638,697.7232,9738.0
2025-02-03 10:40:00,702.1,706.78,702.1,703.08,8571.0,698.4892,703.1452,698.4892,699.4642,8571.0
2025-02-03 10:50:00,704.14,705.98,703.8,705.98,5799.0,700.5187,702.3493,700.1805,702.3493,5799.0
2025-02-03 11:00:00,706.57,707.77,703.16,705.34,9969.0,702.9362,704.1301,699.5438,701.7126,9969.0
2025-02-03 11:10:00,705.7,707.25,704.38,706.99,3998.0,702.0707,703.6127,700.7575,703.3541,3998.0
2025-02-03 11:20:00,707.13,707.16,705.5,705.69,1884.0,703.4934,703.5232,701.8717,702.0608,1884.0
2025-02-03 11:30:00,705.22,707.15,705.21,707.15,3005.0,701.5932,703.5133,701.5832,703.5133,3005.0
2025-02-03 11:40:00,706.64,706.64,704.9,705.02,1400.0,703.0059,703.0059,701.2748,701.3942,1400.0
2025-02-03 11:50:00,705.02,706.07,702.79,703.0,6846.0,701.3942,702.4388,699.1757,699.3846,6846.0
2025-02-03 12:00:00,702.99,703.0,702.39,702.99,1596.0,699.3746,699.3846,698.7777,699.3746,1596.0
2025-02-03 12:10:00,702.39,703.05,700.88,701.12,5918.0,698.7777,699.4343,697.2755,697.5143,5918.0
2025-02-03 12:20:00,701.24,702.41,700.07,700.07,4054.0,697.6336,698.7976,696.4697,696.4697,4054.0
2025-02-03 12:30:00,699.8,700.26,697.99,698.44,2757.0,696.2011,696.6587,694.4004,694.848,2757.0
2025-02-03 12:40:00,698.38,699.03,696.45,696.45,4847.0,694.7884,695.435,692.8683,692.8683,4847.0
2025-02-03 12:50:00,697.09,698.53,696.27,698.4,4340.0,693.505,694.9376,692.6892,694.8083,4340.0
2025-02-03 13:00:00,698.41,698.9,696.81,697.39,4185.0,694.8182,695.3057,693.2264,693.8034,4185.0
2025-02-03 13:10:00,697.13,698.85,697.01,697.56,4319.0,693.5448,695.2559,693.4254,693.9726,4319.0
2025-02-03 13:20:00,697.56,699.04,697.56,698.26,3027.0,693.9726,695.445,693.9726,694.669,3027.0
2025-02-03 13:30:00,698.08,699.11,698.08,699.09,2634.0,694.4899,695.5146,694.4899,695.4947,2634.0
2025-02-03 13:40:00,699.09,699.68,698.29,699.18,2480.0,695.4947,696.0817,694.6988,695.5842,2480.0
2025-02-03 13:50:00,699.43,699.88,697.62,698.23,4302.0,695.833,696.2806,694.0323,694.6391,4302.0
2025-02-03 14:00:00,698.14,699.05,697.93,699.02,3368.0,694.5496,695.4549,694.3407,695.4251,3368.0
2025-02-03 14:10:00,699.03,700.64,698.6,700.64,6705.0,695.435,697.0367,695.0072,697.0367,6705.0
2025-02-03 14:20:00,700.16,701.67,700.16,701.08,3099.0,696.5592,698.0614,696.5592,697.4745,3099.0
2025-02-03 14:30:00,700.93,701.4,700.02,700.21,2504.0,697.3252,697.7928,696.4199,696.6089,2504.0
2025-02-03 14:40:00,700.04,701.63,700.04,701.43,2825.0,696.4398,698.0216,696.4398,697.8227,2825.0
2025-02-03 14:50:00,701.62,701.62,700.33,700.35,4872.0,698.0117,698.0117,696.7283,696.7482,4872.0
2025-02-03 15:00:00,700.35,700.81,699.82,699.82,4119.0,696.7482,697.2059,696.2209,696.2209,4119.0
2025-02-03 15:10:00,699.41,699.85,698.19,698.19,3753.0,695.8131,696.2508,694.5993,694.5993,3753.0
2025-02-03 15:20:00,698.11,698.24,695.75,696.19,3732.0,694.5197,694.6491,692.1719,692.6096,3732.0
2025-02-03 15:30:00,695.82,696.73,695.64,696.25,9306.0,692.2415,693.1468,692.0624,692.6693,9306.0
2025-02-03 15:40:00,696.25,697.21,695.55,697.09,6588.0,692.6693,693.6244,691.9729,693.505,6588.0
2025-02-03 15:50:00,697.36,698.12,695.5,696.17,41626.0,693.7736,694.5297,691.9232,692.5897,41626.0
2025-02-04 09:30:00,703.97,713.69,699.78,699.78,30516.0,700.3496,710.0196,696.1812,696.1812,30516.0
2025-02-04 09:40:00,702.44,702.8,697.17,697.18,6481.0,698.8275,699.1856,693.5846,693.5945,6481.0
2025-02-04 09:50:00,697.04,697.18,692.82,694.44,3462.0,693.4552,693.5945,689.2569,690.8686,3462.0
2025-02-04 10:00:00,692.99,696.1,692.99,695.37,4011.0,689.4261,692.5201,689.4261,691.7938,4011.0
2025-02-04 10:10:00,695.92,696.46,693.45,693.45,3300.0,692.341,692.8782,689.8837,689.8837,3300.0
2025-02-04 10:20:00,693.72,695.94,692.63,695.56,7738.0,690.1523,692.3609,689.0679,691.9829,7738.0
2025-02-04 10:30:00,695.59,697.0,692.24,694.91,8907.0,692.0127,693.4155,688.6799,691.3362,8907.0
2025-02-04 10:40:00,694.61,695.05,693.87,694.84,2840.0,691.0377,691.4755,690.3015,691.2666,2840.0
2025-02-04 10:50:00,694.79,695.26,693.22,693.22,3863.0,691.2168,691.6844,689.6549,689.6549,3863.0
2025-02-04 11:00:00,694.15,696.76,693.91,695.84,4322.0,690.5801,693.1767,690.3413,692.2614,4322.0
2025-02-04 11:10:00,696.08,696.74,694.6,696.0,4177.0,692.5002,693.1568,691.0278,692.4206,4177.0
2025-02-04 11:20:00,695.76,697.21,695.63,696.6,4779.0,692.1818,693.6244,692.0525,693.0175,4779.0
2025-02-04 11:30:00,696.51,696.77,695.4,695.95,6122.0,692.928,693.1866,691.8237,692.3709,6122.0
2025-02-04 11:40:00,695.95,696.25,694.51,694.74,5108.0,692.3709,692.6693,690.9383,691.1671,5108.0
2025-02-04 11:50:00,694.74,696.18,694.69,695.58,8206.0,691.1671,692.5997,691.1173,692.0028,8206.0
2025-02-04 12:00:00,695.57,695.57,694.55,694.85,8877.0,691.9928,691.9928,690.9781,691.2765,8877.0
2025-02-04 12:10:00,695.07,696.0,694.07,694.9,13963.0,691.4954,692.4206,690.5005,691.3263,13963.0
2025-02-04 12:20:00,694.29,694.7,692.61,692.91,4793.0,690.7194,691.1273,689.048,689.3465,4793.0
2025-02-04 12:30:00,692.92,694.23,692.54,693.58,3001.0,689.3564,690.6597,688.9784,690.013,3001.0
2025-02-04 12:40:00,693.68,695.51,693.57,695.51,2780.0,690.1125,691.9331,690.0031,691.9331,2780.0
2025-02-04 12:50:00,694.51,695.27,694.34,695.27,2657.0,690.9383,691.6943,690.7691,691.6943,2657.0
2025-02-04 13:00:00,695.36,695.36,694.09,694.29,2200.0,691.7839,691.7839,690.5204,690.7194,2200.0
2025-02-04 13:10:00,694.78,694.78,693.84,693.85,1867.0,691.2069,691.2069,690.2717,690.2817,1867.0
2025-02-04 13:20:00,693.76,694.46,693.66,694.01,1552.0,690.1921,690.8885,690.0926,690.4408,1552.0
2025-02-04 13:30:00,694.14,694.14,692.56,692.56,2433.0,690.5702,690.5702,688.9983,688.9983,2433.0
2025-02-04 13:40:00,692.38,692.73,692.04,692.04,3286.0,688.8192,689.1674,688.481,688.481,3286.0
2025-02-04 13:50:00,692.34,693.77,692.34,692.88,4449.0,688.7794,690.2021,688.7794,689.3166,4449.0
2025-02-04 14:00:00,692.67,694.61,692.66,694.61,2542.0,689.1077,691.0377,689.0978,691.0377,2542.0
2025-02-04 14:10:00,694.75,694.91,694.19,694.27,2619.0,691.177,691.3362,690.6199,690.6995,2619.0
2025-02-04 14:20:00,694.17,694.79,694.0,694.38,1583.0,690.6,691.2168,690.4309,690.8089,1583.0
2025-02-04 14:30:00,694.38,694.91,693.83,694.29,8407.0,690.8089,691.3362,690.2618,690.7194,8407.0
2025-02-04 14:40:00,694.1,694.57,693.9,693.9,1318.0,690.5304,690.9979,690.3314,690.3314,1318.0
2025-02-04 14:50:00,693.82,694.11,692.72,692.73,2677.0,690.2518,690.5403,689.1575,689.1674,2677.0
2025-02-04 15:00:00,692.22,692.61,692.0,692.35,1665.0,688.66,689.048,688.4412,688.7894,1665.0
2025-02-04 15:10:00,692.34,692.55,690.82,691.17,2572.0,688.7794,688.9883,687.2672,687.6154,2572.0
2025-02-04 15:20:00,690.78,690.78,689.9,690.31,3621.0,687.2274,687.2274,686.352,686.7599,3621.0
2025-02-04 15:30:00,690.32,691.61,690.11,691.12,7126.0,686.7698,688.0532,686.5609,687.5657,7126.0
2025-02-04 15:40:00,691.14,691.14,689.91,690.65,5848.0,687.5856,687.5856,686.3619,687.0981,5848.0
2025-02-04 15:50:00,690.38,690.43,689.34,690.05,21790.0,686.8295,686.8792,685.7948,686.5012,21790.0
2025-02-05 09:30:00,693.04,694.87,692.75,692.75,8862.0,689.4758,691.2964,689.1873,689.1873,8862.0
2025-02-05 09:40:00,692.54,693.23,689.95,690.1,7715.0,688.9784,689.6648,686.4017,686.5509,7715.0
2025-02-05 09:50:00,689.91,690.8,687.82,688.82,1535.0,686.3619,687.2473,684.2827,685.2775,1535.0
2025-02-05 10:00:00,688.82,690.0,685.0,688.65,7810.0,685.2775,686.4515,681.4772,685.1084,7810.0
2025-02-05 10:10:00,688.72,690.36,687.86,689.88,3319.0,685.178,686.8096,684.3225,686.3321,3319.0
2025-02-05 10:20:00,689.28,690.38,688.5,689.55,3219.0,685.7352,686.8295,684.9592,686.0038,3219.0
2025-02-05 10:30:00,690.37,691.0,688.6,690.96,7534.0,686.8195,687.4463,685.0587,687.4065,7534.0
2025-02-05 10:40:00,690.37,691.25,689.78,690.5,3258.0,686.8195,687.695,686.2326,686.9489,3258.0
2025-02-05 10:50:00,690.5,691.18,689.75,689.75,7856.0,686.9489,687.6254,686.2027,686.2027,7856.0
2025-02-05 11:00:00,690.27,690.28,687.46,688.29,3499.0,686.7201,686.73,683.9245,684.7502,3499.0
2025-02-05 11:10:00,687.92,689.58,687.56,687.56,3510.0,684.3821,686.0336,684.024,684.024,3510.0
2025-02-05 11:20:00,688.32,688.32,686.98,687.75,2408.0,684.7801,684.7801,683.447,684.213,2408.0
2025-02-05 11:30:00,688.04,688.34,687.34,687.86,2270.0,684.5015,684.8,683.8051,684.3225,2270.0
2025-02-05 11:40:00,687.7,689.59,687.7,689.48,2402.0,684.1633,686.0436,684.1633,685.9341,2402.0
2025-02-05 11:50:00,689.48,689.82,689.19,689.82,850.0,685.9341,686.2724,685.6456,686.2724,850.0
2025-02-05 12:00:00,689.84,690.51,688.85,689.08,1723.0,686.2923,686.9588,685.3074,685.5362,1723.0
2025-02-05 12:10:00,689.51,690.25,689.51,690.15,4300.0,685.964,686.7002,685.964,686.6007,4300.0
2025-02-05 12:20:00,689.62,689.73,689.0,689.0,1230.0,686.0734,686.1828,685.4566,685.4566,1230.0
2025-02-05 12:30:00,689.09,690.01,689.02,689.54,3636.0,685.5461,686.4614,685.4765,685.9938,3636.0
2025-02-05 12:40:00,689.48,690.45,689.03,690.39,4419.0,685.9341,686.8991,685.4864,686.8394,4419.0
2025-02-05 12:50:00,690.36,691.12,689.12,689.71,1798.0,686.8096,687.5657,685.576,686.1629,1798.0
2025-02-05 13:00:00,689.81,689.96,688.24,688.65,3392.0,686.2624,686.4117,684.7005,685.1084,3392.0
2025-02-05 13:10:00,688.83,688.97,688.37,688.62,2900.0,685.2875,685.4267,684.8298,685.0785,2900.0
2025-02-05 13:20:00,688.62,689.09,688.24,688.24,1255.0,685.0785,685.5461,684.7005,684.7005,1255.0
2025-02-05 13:30:00,688.24,689.32,687.88,688.96,3139.0,684.7005,685.7749,684.3424,685.4168,3139.0
2025-02-05 13:40:00,688.96,688.96,688.18,688.84,1147.0,685.4168,685.4168,684.6408,685.2974,1147.0
2025-02-05 13:50:00,688.18,688.63,687.62,687.62,4090.0,684.6408,685.0885,684.0837,684.0837,4090.0
2025-02-05 14:00:00,687.62,688.69,687.62,688.18,5433.0,684.0837,685.1482,684.0837,684.6408,5433.0
2025-02-05 14:10:00,688.07,688.07,687.18,687.61,2185.0,684.5314,684.5314,683.646,684.0737,2185.0
2025-02-05 14:20:00,687.61,688.76,687.24,687.53,5588.0,684.0737,685.2178,683.7056,683.9942,5588.0
2025-02-05 14:30:00,688.54,688.54,686.9,687.16,1966.0,684.999,684.999,683.3674,683.6261,1966.0
2025-02-05 14:40:00,687.21,687.21,686.07,686.86,4029.0,683.6758,683.6758,682.5417,683.3276,4029.0
2025-02-05 14:50:00,687.09,687.13,685.94,686.4,2638.0,683.5564,683.5962,682.4123,682.87,2638.0
2025-02-05 15:00:00,686.56,687.78,686.2,687.53,5939.0,683.0291,684.2429,682.671,683.9942,5939.0
2025-02-05 15:10:00,687.54,688.17,687.4,688.17,12485.0,684.0041,684.6309,683.8648,684.6309,12485.0
2025-02-05 15:20:00,688.23,689.22,688.22,688.84,3500.0,684.6906,685.6755,684.6806,685.2974,3500.0
2025-02-05 15:30:00,688.84,688.99,688.02,688.04,3697.0,685.2974,685.4466,684.4816,684.5015,3697.0
2025-02-05 15:40:00,688.02,688.3,687.3,688.13,8478.0,684.4816,684.7602,683.7653,684.5911,8478.0
2025-02-05 15:50:00,688.13,689.19,687.77,688.97,34360.0,684.5911,685.6456,684.2329,685.4267,34360.0
2025-02-06 09:30:00,692.13,694.28,690.11,691.46,11201.0,688.5705,690.7094,686.5609,687.9039,11201.0
2025-02-06 09:40:00,692.0,694.5,691.55,693.54,2546.0,688.4412,690.9283,687.9935,689.9732,2546.0
2025-02-06 09:50:00,692.88,694.98,692.71,693.13,9867.0,689.3166,691.4058,689.1475,689.5654,9867.0
2025-02-06 10:00:00,693.5,696.29,693.5,694.9,7228.0,689.9335,692.7091,689.9335,691.3263,7228.0
2025-02-06 10:10:00,695.61,696.5,695.35,696.01,2757.0,692.0326,692.918,691.7739,692.4305,2757.0
2025-02-06 10:20:00,695.47,695.66,692.48,692.49,3351.0,691.8933,692.0823,688.9187,688.9286,3351.0
2025-02-06 10:30:00,692.83,692.84,691.6,691.6,2810.0,689.2669,689.2768,688.0432,688.0432,2810.0
2025-02-06 10:40:00,692.02,692.56,691.26,692.56,3970.0,688.4611,688.9983,687.705,688.9983,3970.0
2025-02-06 10:50:00,693.22,693.52,691.97,691.98,2071.0,689.6549,689.9533,688.4113,688.4213,2071.0
2025-02-06 11:00:00,691.8,692.66,691.72,692.07,2151.0,688.2422,689.0978,688.1626,688.5108,2151.0
2025-02-06 11:10:00,692.8,695.06,692.8,694.59,1894.0,689.2371,691.4854,689.2371,691.0178,1894.0
2025-02-06 11:20:00,695.1,695.68,694.27,694.41,4343.0,691.5252,692.1022,690.6995,690.8388,4343.0
2025-02-06 11:30:00,694.2,694.37,693.64,693.97,1423.0,690.6299,690.799,690.0727,690.401,1423.0
2025-02-06 11:40:00,694.17,694.32,693.17,693.67,6946.0,690.6,690.7492,689.6051,690.1026,6946.0
2025-02-06 11:50:00,694.66,694.73,692.98,692.98,2564.0,691.0875,691.1571,689.4161,689.4161,2564.0
2025-02-06 12:00:00,693.01,695.77,693.0,694.77,3988.0,689.446,692.1918,689.436,691.1969,3988.0
2025-02-06 12:10:00,694.66,695.29,694.27,695.29,2699.0,691.0875,691.7142,690.6995,691.7142,2699.0
2025-02-06 12:20:00,695.61,696.45,694.78,694.78,3550.0,692.0326,692.8683,691.2069,691.2069,3550.0
2025-02-06 12:30:00,694.45,695.33,694.18,695.27,1150.0,690.8786,691.754,690.61,691.6943,1150.0
2025-02-06 12:40:00,695.27,695.85,694.57,694.89,3003.0,691.6943,692.2714,690.9979,691.3163,3003.0
2025-02-06 12:50:00,694.79,695.2,694.77,695.13,1991.0,691.2168,691.6247,691.1969,691.5551,1991.0
2025-02-06 13:00:00,694.78,694.99,694.16,694.59,2599.0,691.2069,691.4158,690.5901,691.0178,2599.0
2025-02-06 13:10:00,695.06,695.06,694.32,694.58,2030.0,691.4854,691.4854,690.7492,691.0079,2030.0
2025-02-06 13:20:00,694.27,694.58,692.01,693.14,2723.0,690.6995,691.0079,688.4511,689.5753,2723.0
2025-02-06 13:30:00,693.14,693.14,691.44,691.44,3304.0,689.5753,689.5753,687.884,687.884,3304.0
2025-02-06 13:40:00,691.24,691.57,690.25,690.37,900.0,687.6851,688.0134,686.7002,686.8195,900.0
2025-02-06 13:50:00,690.04,690.81,689.79,690.31,2552.0,686.4912,687.2573,686.2425,686.7599,2552.0
2025-02-06 14:00:00,690.1,690.7,689.76,690.22,2958.0,686.5509,687.1479,686.2127,686.6703,2958.0
2025-02-06 14:10:00,690.01,690.02,689.42,689.49,2360.0,686.4614,686.4713,685.8744,685.9441,2360.0
2025-02-06 14:20:00,689.49,689.49,688.18,688.66,2466.0,685.9441,685.9441,684.6408,685.1183,2466.0
2025-02-06 14:30:00,688.66,688.66,686.01,688.18,5349.0,685.1183,685.1183,682.482,684.6408,5349.0
2025-02-06 14:40:00,687.92,689.65,687.64,689.61,6172.0,684.3821,686.1033,684.1036,686.0635,6172.0
2025-02-06 14:50:00,689.6,690.18,689.34,689.34,3738.0,686.0535,686.6305,685.7948,685.7948,3738.0
2025-02-06 15:00:00,689.55,691.05,689.55,690.84,2344.0,686.0038,687.4961,686.0038,687.2871,2344.0
2025-02-06 15:10:00,691.06,691.72,690.68,691.25,4494.0,687.506,688.1626,687.128,687.695,4494.0
2025-02-06 15:20:00,690.88,692.0,690.88,691.59,6970.0,687.3269,688.4412,687.3269,688.0333,6970.0
2025-02-06 15:30:00,691.59,691.88,690.88,691.19,3748.0,688.0333,688.3218,687.3269,687.6353,3748.0
2025-02-06 15:40:00,691.25,692.01,690.51,691.98,5971.0,687.695,688.4511,686.9588,688.4213,5971.0
2025-02-06 15:50:00,691.98,693.67,691.43,691.82,27083.0,688.4213,690.1026,687.8741,688.2621,27083.0
2025-02-07 09:30:00,694.08,694.63,691.86,692.16,8975.0,692.1561,692.7046,689.9423,690.2414,8975.0
2025-02-07 09:40:00,691.76,693.21,691.35,692.67,1906.0,689.8426,691.2885,689.4337,690.75,1906.0
2025-02-07 09:50:00,693.17,693.17,690.62,692.43,3391.0,691.2486,691.2486,688.7057,690.5107,3391.0
2025-02-07 10:00:00,691.89,691.89,689.72,691.09,12845.0,689.9722,689.9722,687.8082,689.1744,12845.0
2025-02-07 10:10:00,691.09,691.09,688.92,689.51,4313.0,689.1744,689.1744,687.0104,687.5988,4313.0
2025-02-07 10:20:00,690.17,691.31,689.8,691.24,3773.0,688.257,689.3938,687.888,689.324,3773.0
2025-02-07 10:30:00,691.24,692.44,690.15,691.32,1852.0,689.324,690.5207,688.237,689.4038,1852.0
2025-02-07 10:40:00,691.31,691.31,690.19,690.57,2400.0,689.3938,689.3938,688.2769,688.6559,2400.0
2025-02-07 10:50:00,689.47,690.39,686.25,687.34,9818.0,687.5589,688.4764,684.3478,685.4348,9818.0
2025-02-07 11:00:00,687.34,689.62,686.09,689.1,5711.0,685.4348,687.7085,684.1883,687.1899,5711.0
2025-02-07 11:10:00,688.61,689.81,687.16,689.44,9113.0,686.7013,687.898,685.2553,687.529,9113.0
2025-02-07 11:20:00,689.91,690.25,687.11,687.47,6323.0,687.9977,688.3367,685.2054,685.5644,6323.0
2025-02-07 11:30:00,688.07,688.07,687.53,687.53,800.0,686.1628,686.1628,685.6243,685.6243,800.0
2025-02-07 11:40:00,687.71,687.71,686.77,686.96,1370.0,685.8038,685.8038,684.8664,685.0559,1370.0
2025-02-07 11:50:00,686.9,687.52,686.11,686.24,7483.0,684.996,685.6143,684.2082,684.3379,7483.0
2025-02-07 12:00:00,685.8,687.07,685.09,687.07,3354.0,683.8991,685.1656,683.191,685.1656,3354.0
2025-02-07 12:10:00,686.39,687.15,685.12,685.96,1673.0,684.4874,685.2453,683.221,684.0586,1673.0
2025-02-07 12:20:00,686.42,687.17,686.38,686.45,3190.0,684.5174,685.2653,684.4775,684.5473,3190.0
2025-02-07 12:30:00,685.61,686.13,685.49,686.13,400.0,683.7096,684.2282,683.5899,684.2282,400.0
2025-02-07 12:40:00,686.18,686.88,686.15,686.75,1810.0,684.278,684.9761,684.2481,684.8464,1810.0
2025-02-07 12:50:00,687.5,687.5,686.16,686.26,2406.0,685.5944,685.5944,684.2581,684.3578,2406.0
2025-02-07 13:00:00,685.59,687.39,685.58,687.39,1417.0,683.6897,685.4847,683.6797,685.4847,1417.0
2025-02-07 13:10:00,687.77,687.9,687.7,687.78,3599.0,685.8636,685.9933,685.7938,685.8736,3599.0
2025-02-07 13:20:00,687.63,687.64,686.96,687.34,2104.0,685.724,685.734,685.0559,685.4348,2104.0
2025-02-07 13:30:00,687.2,688.28,687.19,687.22,1755.0,685.2952,686.3722,685.2852,685.3151,1755.0
2025-02-07 13:40:00,687.16,687.22,685.96,686.16,2312.0,685.2553,685.3151,684.0586,684.2581,2312.0
2025-02-07 13:50:00,686.24,686.24,685.6,685.67,625.0,684.3379,684.3379,683.6996,683.7694,625.0
2025-02-07 14:00:00,685.16,686.29,685.13,686.13,4527.0,683.2609,684.3877,683.2309,684.2282,4527.0
2025-02-07 14:10:00,685.74,685.74,684.31,684.79,3287.0,683.8392,683.8392,682.4132,682.8919,3287.0
2025-02-07 14:20:00,684.77,684.96,684.05,684.06,5869.0,682.8719,683.0614,682.1539,682.1639,5869.0
2025-02-07 14:30:00,684.06,684.59,683.5,684.25,5289.0,682.1639,682.6924,681.6055,682.3534,5289.0
2025-02-07 14:40:00,684.59,686.16,684.59,686.16,3780.0,682.6924,684.2581,682.6924,684.2581,3780.0
2025-02-07 14:50:00,685.92,686.13,684.71,684.8,2181.0,684.0187,684.2282,682.8121,682.9018,2181.0
2025-02-07 15:00:00,684.5,684.52,683.04,683.74,3555.0,682.6027,682.6226,681.1467,681.8448,3555.0
2025-02-07 15:10:00,683.73,683.73,682.01,682.27,2953.0,681.8348,681.8348,680.1196,680.3789,2953.0
2025-02-07 15:20:00,682.54,682.97,682.31,682.52,2991.0,680.6481,681.0769,680.4188,680.6282,2991.0
2025-02-07 15:30:00,682.33,683.08,681.62,682.52,10954.0,680.4387,681.1866,679.7307,680.6282,10954.0
2025-02-07 15:40:00,682.85,683.36,682.1,682.98,5206.0,680.9573,681.4658,680.2093,681.0869,5206.0
2025-02-07 15:50:00,683.55,684.8,683.0,683.63,20840.0,681.6553,682.9018,681.1068,681.7351,20840.0
2025-02-10 09:30:00,689.79,690.6,685.0,686.5,13823.0,687.878,688.6858,683.1013,684.5971,13823.0
2025-02-10 09:40:00,686.06,686.06,683.0,684.99,4333.0,684.1584,684.1584,681.1068,683.0913,4333.0
2025-02-10 09:50:00,685.06,685.06,682.6,682.62,3332.0,683.1611,683.1611,680.7079,680.7279,3332.0
2025-02-10 10:00:00,682.6,684.09,681.21,681.21,28618.0,680.7079,682.1938,679.3218,679.3218,28618.0
2025-02-10 10:10:00,681.55,681.55,678.84,679.79,8586.0,679.6609,679.6609,676.9584,677.9057,8586.0
2025-02-10 10:20:00,679.79,681.64,677.55,681.05,7957.0,677.9057,679.7506,675.6719,679.1622,7957.0
2025-02-10 10:30:00,680.62,681.81,680.25,680.91,2531.0,678.7334,679.9201,678.3645,679.0226,2531.0
2025-02-10 10:40:00,680.34,680.97,679.44,680.3,2981.0,678.4542,679.0825,677.5567,678.4143,2981.0
2025-02-10 10:50:00,680.25,681.55,680.01,680.02,2178.0,678.3645,679.6609,678.1251,678.1351,2178.0
2025-02-10 11:00:00,680.02,680.03,678.15,678.42,2749.0,678.1351,678.1451,676.2703,676.5395,2749.0
2025-02-10 11:10:00,678.42,678.42,675.57,675.57,3273.0,676.5395,676.5395,673.6974,673.6974,3273.0
2025-02-10 11:20:00,677.07,677.79,676.93,677.39,3867.0,675.1933,675.9113,675.0537,675.5124,3867.0
2025-02-10 11:30:00,677.07,678.0,676.98,677.81,2311.0,675.1933,676.1207,675.1035,675.9312,2311.0
2025-02-10 11:40:00,677.64,678.26,677.16,678.15,4013.0,675.7617,676.38,675.283,676.2703,4013.0
2025-02-10 11:50:00,678.61,679.25,676.96,677.28,7361.0,676.729,677.3672,675.0836,675.4027,7361.0
2025-02-10 12:00:00,677.24,677.84,676.65,677.22,7472.0,675.3628,675.9611,674.7744,675.3429,7472.0
2025-02-10 12:10:00,677.04,678.26,676.95,677.95,3502.0,675.1634,676.38,675.0736,676.0708,3502.0
2025-02-10 12:20:00,678.22,678.22,677.74,677.74,2205.0,676.3401,676.3401,675.8614,675.8614,2205.0
2025-02-10 12:30:00,677.62,678.08,677.38,678.08,1982.0,675.7418,676.2005,675.5024,676.2005,1982.0
2025-02-10 12:40:00,678.32,679.37,678.32,679.32,2348.0,676.4398,677.4869,676.4398,677.437,2348.0
2025-02-10 12:50:00,679.53,680.43,679.53,680.0,2901.0,677.6465,678.544,677.6465,678.1152,2901.0
2025-02-10 13:00:00,680.0,681.17,680.0,681.09,1123.0,678.1152,679.2819,678.1152,679.2021,1123.0
2025-02-10 13:10:00,681.09,681.59,681.03,681.48,1593.0,679.2021,679.7007,679.1423,679.5911,1593.0
2025-02-10 13:20:00,681.54,682.11,681.5,681.75,2356.0,679.6509,680.2193,679.611,679.8603,2356.0
2025-02-10 13:30:00,681.42,682.71,680.83,682.71,2371.0,679.5312,680.8176,678.9429,680.8176,2371.0
2025-02-10 13:40:00,683.05,683.33,682.14,682.85,1573.0,681.1567,681.4359,680.2492,680.9573,1573.0
2025-02-10 13:50:00,682.66,683.49,682.49,682.49,3105.0,680.7678,681.5955,680.5983,680.5983,3105.0
2025-02-10 14:00:00,682.55,684.04,682.02,684.04,3930.0,680.6581,682.144,680.1296,682.144,3930.0
2025-02-10 14:10:00,683.69,684.08,683.68,683.8,2100.0,681.7949,682.1838,681.785,681.9046,2100.0
2025-02-10 14:20:00,684.08,684.08,681.35,681.35,1753.0,682.1838,682.1838,679.4614,679.4614,1753.0
2025-02-10 14:30:00,682.19,682.76,681.87,682.22,3541.0,680.2991,680.8675,679.98,680.329,3541.0
2025-02-10 14:40:00,682.23,682.24,681.22,681.53,6224.0,680.339,680.3489,679.3318,679.6409,6224.0
2025-02-10 14:50:00,681.48,682.07,681.32,681.33,2113.0,679.5911,680.1794,679.4315,679.4415,2113.0
2025-02-10 15:00:00,680.94,681.74,680.83,681.74,1970.0,679.0525,679.8503,678.9429,679.8503,1970.0
2025-02-10 15:10:00,681.85,682.13,681.75,681.98,1651.0,679.96,680.2393,679.8603,680.0897,1651.0
2025-02-10 15:20:00,681.68,681.78,681.15,681.64,4157.0,679.7905,679.8902,679.262,679.7506,4157.0
2025-02-10 15:30:00,681.42,681.86,680.66,680.67,4211.0,679.5312,679.97,678.7733,678.7833,4211.0
2025-02-10 15:40:00,680.67,681.21,680.54,680.9,4630.0,678.7833,679.3218,678.6537,679.0127,4630.0
2025-02-10 15:50:00,681.31,682.57,680.18,680.32,28115.0,679.4215,680.678,678.2947,678.4343,28115.0
2025-02-11 09:30:00,677.5,677.57,675.38,676.34,8759.0,675.6221,675.6919,673.508,674.4653,8759.0
2025-02-11 09:40:00,676.82,676.82,671.29,674.38,6174.0,674.944,674.944,669.4293,672.5107,6174.0
2025-02-11 09:50:00,674.38,676.5,673.27,676.5,4965.0,672.5107,674.6249,671.4038,674.6249,4965.0
2025-02-11 10:00:00,675.27,676.38,672.12,672.12,6833.0,673.3983,674.5052,670.257,670.257,6833.0
2025-02-11 10:10:00,674.21,675.37,672.9,673.8,2635.0,672.3412,673.498,671.0348,671.9323,2635.0
2025-02-11 10:20:00,673.8,675.17,673.2,674.74,3078.0,671.9323,673.2985,671.334,672.8697,3078.0
2025-02-11 10:30:00,674.1,675.25,672.7,675.25,6767.0,672.2315,673.3783,670.8354,673.3783,6767.0
2025-02-11 10:40:00,675.06,676.4,674.37,676.4,6910.0,673.1888,674.5251,672.5008,674.5251,6910.0
2025-02-11 10:50:00,676.31,678.65,675.87,677.74,6024.0,674.4354,676.7689,673.9966,675.8614,6024.0
2025-02-11 11:00:00,677.74,679.89,677.09,679.26,10071.0,675.8614,678.0055,675.2132,677.3772,10071.0
2025-02-11 11:10:00,679.83,679.83,678.09,678.12,4291.0,677.9456,677.9456,676.2104,676.2404,4291.0
2025-02-11 11:20:00,677.81,678.06,677.09,677.09,2500.0,675.9312,676.1805,675.2132,675.2132,2500.0
2025-02-11 11:30:00,676.57,676.57,675.97,676.25,1553.0,674.6947,674.6947,674.0963,674.3755,1553.0
2025-02-11 11:40:00,676.25,676.32,675.58,676.06,2050.0,674.3755,674.4454,673.7074,674.1861,2050.0
2025-02-11 11:50:00,675.84,676.39,675.09,675.51,1301.0,673.9667,674.5152,673.2188,673.6376,1301.0
2025-02-11 12:00:00,675.35,676.21,674.85,675.3,2831.0,673.478,674.3357,672.9794,673.4282,2831.0
2025-02-11 12:10:00,675.95,675.95,674.23,675.18,2060.0,674.0764,674.0764,672.3611,673.3085,2060.0
2025-02-11 12:20:00,674.76,674.76,674.55,674.62,700.0,672.8897,672.8897,672.6803,672.7501,700.0
2025-02-11 12:30:00,674.26,675.3,674.26,674.39,2171.0,672.3911,673.4282,672.3911,672.5207,2171.0
2025-02-11 12:40:00,675.18,675.18,673.34,673.98,1741.0,673.3085,673.3085,671.4736,672.1118,1741.0
2025-02-11 12:50:00,674.02,674.49,673.76,674.12,2126.0,672.1517,672.6204,671.8925,672.2515,2126.0
2025-02-11 13:00:00,674.01,674.63,673.7,674.63,2082.0,672.1418,672.76,671.8326,672.76,2082.0
2025-02-11 13:10:00,674.61,675.19,674.6,675.19,3573.0,672.7401,673.3185,672.7301,673.3185,3573.0
2025-02-11 13:20:00,675.48,675.65,674.8,674.8,1027.0,673.6077,673.7772,672.9296,672.9296,1027.0
2025-02-11 13:30:00,674.8,675.55,674.8,675.38,1027.0,672.9296,673.6775,672.9296,673.508,1027.0
2025-02-11 13:40:00,675.86,676.36,675.19,675.51,3233.0,673.9866,674.4852,673.3185,673.6376,3233.0
2025-02-11 13:50:00,675.36,675.5,674.6,674.6,936.0,673.488,673.6276,672.7301,672.7301,936.0
2025-02-11 14:00:00,675.1,675.21,675.09,675.1,500.0,673.2287,673.3384,673.2188,673.2287,500.0
2025-02-11 14:10:00,675.09,675.54,674.8,675.54,974.0,673.2188,673.6675,672.9296,673.6675,974.0
2025-02-11 14:20:00,674.96,676.48,674.96,676.06,2024.0,673.0891,674.6049,673.0891,674.1861,2024.0
2025-02-11 14:30:00,676.1,677.38,676.09,677.32,2045.0,674.226,675.5024,674.216,675.4426,2045.0
2025-02-11 14:40:00,677.87,678.63,677.6,677.96,3692.0,675.9911,676.749,675.7218,676.0808,3692.0
2025-02-11 14:50:00,677.8,678.28,677.62,677.73,900.0,675.9213,676.3999,675.7418,675.8514,900.0
2025-02-11 15:00:00,677.7,678.19,677.05,677.05,1761.0,675.8215,676.3102,675.1733,675.1733,1761.0
2025-02-11 15:10:00,677.44,677.54,677.21,677.51,1688.0,675.5623,675.662,675.3329,675.6321,1688.0
2025-02-11 15:20:00,677.66,679.77,677.65,679.77,4298.0,675.7816,677.8858,675.7717,677.8858,4298.0
2025-02-11 15:30:00,679.21,681.29,679.21,680.45,8236.0,677.3273,679.4016,677.3273,678.5639,8236.0
2025-02-11 15:40:00,680.04,680.43,679.72,679.82,3599.0,678.155,678.544,677.8359,677.9357,3599.0
2025-02-11 15:50:00,680.47,681.69,678.15,681.01,50654.0,678.5839,679.8005,676.2703,679.1224,50654.0
2025-02-12 09:30:00,671.28,677.5,670.84,672.94,5713.0,669.4193,675.6221,668.9805,671.0747,5713.0
2025-02-12 09:40:00,671.63,672.3,671.46,671.47,2751.0,669.7684,670.4365,669.5988,669.6088,2751.0
2025-02-12 09:50:00,671.95,675.63,671.95,674.49,6921.0,670.0875,673.7573,670.0875,672.6204,6921.0
2025-02-12 10:00:00,674.5,675.92,672.58,674.69,7347.0,672.6304,674.0465,670.7157,672.8199,7347.0
2025-02-12 10:10:00,674.95,676.93,674.91,676.52,32914.0,673.0792,675.0537,673.0393,674.6448,32914.0
2025-02-12 10:20:00,676.35,676.46,674.48,675.7,2871.0,674.4753,674.585,672.6105,673.8271,2871.0
2025-02-12 10:30:00,675.13,678.45,675.13,677.43,2808.0,673.2587,676.5695,673.2587,675.5523,2808.0
2025-02-12 10:40:00,677.43,677.79,677.22,677.79,1828.0,675.5523,675.9113,675.3429,675.9113,1828.0
2025-02-12 10:50:00,678.23,679.16,677.41,677.78,5067.0,676.3501,677.2775,675.5323,675.9013,5067.0
2025-02-12 11:00:00,677.01,677.32,675.14,675.54,1748.0,675.1334,675.4426,673.2686,673.6675,1748.0
2025-02-12 11:10:00,676.08,676.08,674.0,675.65,2739.0,674.206,674.206,672.1318,673.7772,2739.0
2025-02-12 11:20:00,674.88,676.08,673.95,674.54,5607.0,673.0093,674.206,672.0819,672.6703,5607.0
2025-02-12 11:30:00,674.73,675.2,674.21,674.86,2720.0,672.8598,673.3285,672.3412,672.9894,2720.0
2025-02-12 11:40:00,674.85,675.91,674.56,675.74,2652.0,672.9794,674.0365,672.6902,673.867,2652.0
2025-02-12 11:50:00,675.94,676.93,675.75,676.66,1500.0,674.0664,675.0537,673.8769,674.7844,1500.0
2025-02-12 12:00:00,676.78,676.79,675.37,675.71,1880.0,674.9041,674.9141,673.498,673.837,1880.0
2025-02-12 12:10:00,675.74,676.52,675.48,676.51,2954.0,673.867,674.6448,673.6077,674.6348,2954.0
2025-02-12 12:20:00,677.04,677.04,676.17,676.17,725.0,675.1634,675.1634,674.2958,674.2958,725.0
2025-02-12 12:30:00,675.75,676.4,675.75,676.4,400.0,673.8769,674.5251,673.8769,674.5251,400.0
2025-02-12 12:40:00,675.91,677.16,675.02,677.16,2506.0,674.0365,675.283,673.149,675.283,2506.0
2025-02-12 12:50:00,676.78,677.6,676.75,677.6,1943.0,674.9041,675.7218,674.8742,675.7218,1943.0
2025-02-12 13:00:00,677.54,677.54,676.31,676.43,1100.0,675.662,675.662,674.4354,674.555,1100.0
2025-02-12 13:10:00,675.98,676.3,674.93,675.5,1300.0,674.1063,674.4254,673.0592,673.6276,1300.0
2025-02-12 13:20:00,675.54,675.54,674.98,675.0,1126.0,673.6675,673.6675,673.1091,673.129,1126.0
2025-02-12 13:30:00,674.98,675.6,674.85,675.27,2366.0,673.1091,673.7274,672.9794,673.3983,2366.0
2025-02-12 13:40:00,675.27,676.18,674.84,675.52,8115.0,673.3983,674.3057,672.9695,673.6476,8115.0
2025-02-12 13:50:00,675.08,676.02,675.03,675.35,1374.0,673.2088,674.1462,673.1589,673.478,1374.0
2025-02-12 14:00:00,674.87,675.47,674.84,675.08,1519.0,672.9994,673.5977,672.9695,673.2088,1519.0
2025-02-12 14:10:00,674.87,675.14,674.32,674.62,2873.0,672.9994,673.2686,672.4509,672.7501,2873.0
2025-02-12 14:20:00,674.72,676.32,674.59,676.09,8937.0,672.8498,674.4454,672.7201,674.216,8937.0
2025-02-12 14:30:00,676.57,677.23,676.07,677.19,2864.0,674.6947,675.3528,674.196,675.3129,2864.0
2025-02-12 14:40:00,677.41,678.05,676.74,678.05,2193.0,675.5323,676.1706,674.8642,676.1706,2193.0
2025-02-12 14:50:00,677.67,678.19,676.76,676.92,5420.0,675.7916,676.3102,674.8841,675.0437,5420.0
2025-02-12 15:00:00,676.89,677.63,676.89,677.49,604.0,675.0138,675.7517,675.0138,675.6121,604.0
2025-02-12 15:10:00,677.66,678.59,677.65,677.93,7870.0,675.7816,676.7091,675.7717,676.0509,7870.0
2025-02-12 15:20:00,677.97,678.43,677.14,677.14,3158.0,676.0908,676.5495,675.2631,675.2631,3158.0
2025-02-12 15:30:00,677.37,678.11,677.37,678.06,2355.0,675.4924,676.2304,675.4924,676.1805,2355.0
2025-02-12 15:40:00,678.19,678.64,677.14,677.66,5524.0,676.3102,676.7589,675.2631,675.7816,5524.0
2025-02-12 15:50:00,677.95,679.84,677.62,678.73,24124.0,676.0708,677.9556,675.7418,676.8487,24124.0
2025-02-13 09:30:00,680.87,682.0,679.57,681.79,9848.0,678.9827,680.1096,677.6863,679.9002,9848.0
2025-02-13 09:40:00,682.5,684.53,681.01,683.21,6027.0,680.6082,682.6326,679.1224,681.3163,6027.0
2025-02-13 09:50:00,683.48,685.6,682.15,685.57,3848.0,681.5855,683.6996,680.2592,683.6697,3848.0
2025-02-13 10:00:00,685.52,688.86,684.71,688.86,7906.0,683.6199,686.9506,682.8121,686.9506,7906.0
2025-02-13 10:10:00,687.82,688.6,686.37,688.21,3844.0,685.9135,686.6913,684.4675,686.3024,3844.0
2025-02-13 10:20:00,687.9,689.27,685.98,687.3,14707.0,685.9933,687.3595,684.0786,685.3949,14707.0
2025-02-13 10:30:00,687.25,687.46,686.75,687.23,3099.0,685.3451,685.5545,684.8464,685.3251,3099.0
2025-02-13 10:40:00,687.3,688.27,686.71,687.55,5568.0,685.3949,686.3622,684.8066,685.6442,5568.0
2025-02-13 10:50:00,687.41,687.41,684.47,684.47,15256.0,685.5046,685.5046,682.5728,682.5728,15256.0
2025-02-13 11:00:00,684.84,685.41,683.77,685.41,7586.0,682.9417,683.5102,681.8747,683.5102,7586.0
2025-02-13 11:10:00,685.45,685.81,684.66,685.37,7419.0,683.55,683.909,682.7622,683.4703,7419.0
2025-02-13 11:20:00,685.65,686.24,684.37,684.81,11442.0,683.7495,684.3379,682.473,682.9118,11442.0
2025-02-13 11:30:00,684.81,686.54,684.81,686.54,3101.0,682.9118,684.637,682.9118,684.637,3101.0
2025-02-13 11:40:00,686.61,686.61,686.42,686.54,2521.0,684.7068,684.7068,684.5174,684.637,2521.0
2025-02-13 11:50:00,686.87,686.87,685.57,686.22,13309.0,684.9661,684.9661,683.6697,684.3179,13309.0
2025-02-13 12:00:00,686.1,687.4,685.98,687.08,1947.0,684.1982,685.4946,684.0786,685.1755,1947.0
2025-02-13 12:10:00,686.96,687.48,686.63,687.48,5019.0,685.0559,685.5744,684.7268,685.5744,5019.0
2025-02-13 12:20:00,687.26,687.73,687.0,687.73,1517.0,685.355,685.8237,685.0958,685.8237,1517.0
2025-02-13 12:30:00,687.43,687.43,686.75,687.23,3416.0,685.5246,685.5246,684.8464,685.3251,3416.0
2025-02-13 12:40:00,687.08,687.31,686.59,687.27,4719.0,685.1755,685.4049,684.6869,685.365,4719.0
2025-02-13 12:50:00,687.11,687.58,686.65,686.91,7772.0,685.2054,685.6741,684.7467,685.006,7772.0
2025-02-13 13:00:00,686.76,687.05,686.55,687.05,9652.0,684.8564,685.1456,684.647,685.1456,9652.0
2025-02-13 13:10:00,687.11,688.03,687.11,687.51,12313.0,685.2054,686.1229,685.2054,685.6043,12313.0
2025-02-13 13:20:00,687.94,689.02,687.75,689.02,1742.0,686.0331,687.1102,685.8437,687.1102,1742.0
2025-02-13 13:30:00,688.97,689.18,688.97,689.18,787.0,687.0603,687.2697,687.0603,687.2697,787.0
2025-02-13 13:40:00,689.57,689.57,688.51,689.55,9002.0,687.6586,687.6586,686.6016,687.6387,9002.0
2025-02-13 13:50:00,689.58,690.44,689.36,690.22,11465.0,687.6686,688.5262,687.4492,688.3068,11465.0
2025-02-13 14:00:00,690.22,691.31,689.77,691.31,6447.0,688.3068,689.3938,687.8581,689.3938,6447.0
2025-02-13 14:10:00,691.32,692.6,691.24,692.6,3098.0,689.4038,690.6802,689.324,690.6802,3098.0
2025-02-13 14:20:00,692.47,692.99,691.1,691.9,15770.0,690.5506,691.0691,689.1844,689.9822,15770.0
2025-02-13 14:30:00,691.94,692.57,691.28,692.57,3406.0,690.0221,690.6503,689.3639,690.6503,3406.0
2025-02-13 14:40:00,692.57,692.94,691.59,692.71,11431.0,690.6503,691.0193,689.673,690.7899,11431.0
2025-02-13 14:50:00,692.71,693.34,691.69,692.54,13812.0,690.7899,691.4182,689.7728,690.6204,13812.0
2025-02-13 15:00:00,692.41,693.18,691.73,691.73,12631.0,690.4908,691.2586,689.8126,689.8126,12631.0
2025-02-13 15:10:00,691.72,693.82,690.86,693.82,19487.0,689.8027,691.8968,688.9451,691.8968,19487.0
2025-02-13 15:20:00,693.83,693.84,692.68,693.66,6547.0,691.9068,691.9168,690.76,691.7373,6547.0
2025-02-13 15:30:00,693.61,694.22,693.15,694.22,9293.0,691.6874,692.2957,691.2287,692.2957,9293.0
2025-02-13 15:40:00,694.13,695.17,693.96,694.69,13842.0,692.206,693.2431,692.0365,692.7644,13842.0
2025-02-13 15:50:00,694.33,695.73,693.46,694.38,40657.0,692.4054,693.8016,691.5378,692.4553,40657.0
2025-02-14 09:30:00,696.42,700.0,693.52,699.87,25641.0,694.4896,698.0597,691.5977,697.9301,25641.0
2025-02-14 09:40:00,699.75,702.71,699.65,702.07,25068.0,697.8104,700.7622,697.7107,700.124,25068.0
2025-02-14 09:50:00,702.48,702.61,700.1,700.12,11647.0,700.5328,700.6625,698.1594,698.1794,11647.0
2025-02-14 10:00:00,700.77,702.0,700.19,700.19,6052.0,698.8276,700.0542,698.2492,698.2492,6052.0
2025-02-14 10:10:00,701.26,701.48,698.37,699.31,9256.0,699.3162,699.5356,696.4342,697.3716,9256.0
2025-02-14 10:20:00,700.09,700.09,699.08,699.79,6461.0,698.1495,698.1495,697.1423,697.8503,6461.0
2025-02-14 10:30:00,699.79,701.91,699.64,701.46,4486.0,697.8503,699.9644,697.7007,699.5157,4486.0
2025-02-14 10:40:00,700.47,700.68,699.66,700.1,4387.0,698.5284,698.7378,697.7207,698.1594,4387.0
2025-02-14 10:50:00,700.16,700.68,698.73,699.18,11512.0,698.2193,698.7378,696.7932,697.242,11512.0
2025-02-14 11:00:00,699.31,701.23,699.24,701.0,5208.0,697.3716,699.2863,697.3018,699.0569,5208.0
2025-02-14 11:10:00,700.89,701.76,699.79,700.17,6543.0,698.9473,699.8148,697.8503,698.2292,6543.0
2025-02-14 11:20:00,699.99,700.76,699.78,700.11,6048.0,698.0497,698.8176,697.8403,698.1694,6048.0
2025-02-14 11:30:00,700.13,700.81,699.45,700.46,11524.0,698.1894,698.8675,697.5112,698.5184,11524.0
2025-02-14 11:40:00,701.01,701.73,700.79,701.48,3216.0,699.0669,699.7849,698.8475,699.5356,3216.0
2025-02-14 11:50:00,701.26,703.0,701.26,703.0,1261.0,699.3162,701.0514,699.3162,701.0514,1261.0
2025-02-14 12:00:00,702.68,703.02,702.07,702.07,8378.0,700.7323,701.0713,700.124,700.124,8378.0
2025-02-14 12:10:00,701.69,702.28,701.55,702.19,5672.0,699.745,700.3334,699.6054,700.2436,5672.0
2025-02-14 12:20:00,702.44,702.64,702.2,702.41,4997.0,700.493,700.6924,700.2536,700.463,4997.0
2025-02-14 12:30:00,702.41,702.41,701.3,701.6,2583.0,700.463,700.463,699.3561,699.6553,2583.0
2025-02-14 12:40:00,701.19,702.05,700.76,701.72,9793.0,699.2464,700.104,698.8176,699.775,9793.0
2025-02-14 12:50:00,701.21,702.19,700.92,702.18,7725.0,699.2664,700.2436,698.9772,700.2337,7725.0
2025-02-14 13:00:00,702.2,702.36,701.72,702.34,5286.0,700.2536,700.4132,699.775,700.3932,5286.0
2025-02-14 13:10:00,702.35,702.35,701.08,701.64,5022.0,700.4032,700.4032,699.1367,699.6952,5022.0
2025-02-14 13:20:00,701.68,702.08,701.67,701.76,3313.0,699.7351,700.134,699.7251,699.8148,3313.0
2025-02-14 13:30:00,701.76,702.3,701.49,702.0,1746.0,699.8148,700.3533,699.5456,700.0542,1746.0
2025-02-14 13:40:00,702.02,702.79,701.85,702.79,4336.0,700.0741,700.842,699.9046,700.842,4336.0
2025-02-14 13:50:00,702.89,703.12,701.99,702.78,9796.0,700.9417,701.1711,700.0442,700.832,9796.0
2025-02-14 14:00:00,702.57,702.57,702.07,702.3,6094.0,700.6226,700.6226,700.124,700.3533,6094.0
2025-02-14 14:10:00,702.31,702.72,700.58,700.67,9629.0,700.3633,700.7722,698.6381,698.7279,9629.0
2025-02-14 14:20:00,700.44,701.18,699.73,699.73,5087.0,698.4985,699.2364,697.7905,697.7905,5087.0
2025-02-14 14:30:00,699.54,700.52,699.34,700.21,5432.0,697.601,698.5783,697.4015,698.2691,5432.0
2025-02-14 14:40:00,700.25,701.62,700.0,701.45,14723.0,698.309,699.6752,698.0597,699.5057,14723.0
2025-02-14 14:50:00,701.14,701.28,700.7,701.06,6744.0,699.1966,699.3362,698.7578,699.1168,6744.0
2025-02-14 15:00:00,700.68,700.97,700.63,700.91,3916.0,698.7378,699.027,698.688,698.9672,3916.0
2025-02-14 15:10:00,700.64,701.44,700.5,701.44,6828.0,698.6979,699.4957,698.5583,699.4957,6828.0
2025-02-14 15:20:00,700.66,700.66,698.84,699.16,27199.0,698.7179,698.7179,696.9029,697.222,27199.0
2025-02-14 15:30:00,699.13,699.38,697.53,697.53,14300.0,697.1921,697.4414,695.5966,695.5966,14300.0
2025-02-14 15:40:00,697.75,699.2,697.4,699.12,40798.0,695.816,697.2619,695.4669,697.1822,40798.0
2025-02-14 15:50:00,699.34,701.67,699.27,700.3,68416.0,697.4015,699.7251,697.3317,698.3589,68416.0
2025-02-18 09:30:00,704.37,705.9,699.33,701.6,23190.0,702.4176,703.9434,697.3916,699.6553,23190.0
2025-02-18 09:40:00,700.64,701.31,698.94,699.25,9453.0,698.6979,699.3661,697.0027,697.3118,9453.0
2025-02-18 09:50:00,699.45,700.62,698.38,698.57,4820.0,697.5112,698.678,696.4442,696.6337,4820.0
2025-02-18 10:00:00,698.57,701.55,698.57,701.11,6670.0,696.6337,699.6054,696.6337,699.1666,6670.0
2025-02-18 10:10:00,700.96,702.92,700.86,702.92,1302.0,699.0171,700.9716,698.9173,700.9716,1302.0
2025-02-18 10:20:00,702.79,705.13,702.79,705.13,2552.0,700.842,703.1755,700.842,703.1755,2552.0
2025-02-18 10:30:00,705.13,705.47,704.07,705.46,3577.0,703.1755,703.5146,702.1184,703.5046,3577.0
2025-02-18 10:40:00,705.99,706.06,704.92,705.31,2842.0,704.0331,704.1029,702.9661,703.355,2842.0
2025-02-18 10:50:00,705.18,705.56,704.3,704.58,4354.0,703.2254,703.6043,702.3478,702.627,4354.0
2025-02-18 11:00:00,704.47,705.1,703.83,704.07,4770.0,702.5173,703.1456,701.8791,702.1184,4770.0
2025-02-18 11:10:00,703.29,703.39,702.24,702.67,2617.0,701.3406,701.4403,700.2935,700.7223,2617.0
2025-02-18 11:20:00,702.63,702.66,701.71,702.09,4418.0,700.6824,700.7123,699.765,700.1439,4418.0
2025-02-18 11:30:00,702.09,702.17,700.64,701.34,9039.0,700.1439,700.2237,698.6979,699.396,9039.0
2025-02-18 11:40:00,701.34,701.4,699.32,700.69,10794.0,699.396,699.4558,697.3816,698.7478,10794.0
2025-02-18 11:50:00,700.56,701.65,700.55,701.0,14609.0,698.6182,699.7051,698.6082,699.0569,14609.0
2025-02-18 12:00:00,701.0,701.1,699.89,699.96,22520.0,699.0569,699.1567,697.95,698.0198,22520.0
2025-02-18 12:10:00,699.89,700.34,699.56,699.66,13303.0,697.95,698.3988,697.6209,697.7207,13303.0
2025-02-18 12:20:00,699.58,700.38,698.79,700.14,10333.0,697.6409,698.4387,696.8531,698.1993,10333.0
2025-02-18 12:30:00,699.87,700.32,698.92,699.03,5350.0,697.9301,698.3788,696.9827,697.0924,5350.0
2025-02-18 12:40:00,699.33,700.48,699.33,700.46,10244.0,697.3916,698.5384,697.3916,698.5184,10244.0
2025-02-18 12:50:00,700.53,701.03,700.14,700.23,3090.0,698.5882,699.0869,698.1993,698.2891,3090.0
2025-02-18 13:00:00,699.75,700.69,699.74,699.97,3553.0,697.8104,698.7478,697.8004,698.0298,3553.0
2025-02-18 13:10:00,700.02,700.42,699.8,699.81,1610.0,698.0797,698.4786,697.8603,697.8702,1610.0
2025-02-18 13:20:00,699.81,700.33,699.7,700.28,6886.0,697.8702,698.3888,697.7605,698.3389,6886.0
2025-02-18 13:30:00,700.16,701.01,700.16,700.76,2598.0,698.2193,699.0669,698.2193,698.8176,2598.0
2025-02-18 13:40:00,700.89,701.13,700.12,700.84,2860.0,698.9473,699.1866,698.1794,698.8974,2860.0
2025-02-18 13:50:00,700.83,701.34,700.64,701.09,3092.0,698.8874,699.396,698.6979,699.1467,3092.0
2025-02-18 14:00:00,700.7,702.2,700.59,701.76,8001.0,698.7578,700.2536,698.6481,699.8148,8001.0
2025-02-18 14:10:00,701.27,701.27,699.39,700.04,15477.0,699.3262,699.3262,697.4514,698.0996,15477.0
2025-02-18 14:20:00,700.03,700.03,698.79,699.27,3069.0,698.0896,698.0896,696.8531,697.3317,3069.0
2025-02-18 14:30:00,699.08,699.84,698.62,699.46,1926.0,697.1423,697.9002,696.6835,697.5212,1926.0
2025-02-18 14:40:00,699.46,700.64,699.45,700.64,2448.0,697.5212,698.6979,697.5112,698.6979,2448.0
2025-02-18 14:50:00,700.95,701.53,700.53,701.53,3039.0,699.0071,699.5855,698.5882,699.5855,3039.0
2025-02-18 15:00:00,701.18,701.53,699.05,699.05,7477.0,699.2364,699.5855,697.1124,697.1124,7477.0
2025-02-18 15:10:00,699.43,699.78,698.13,698.13,4177.0,697.4913,697.8403,696.1949,696.1949,4177.0
2025-02-18 15:20:00,698.62,699.1,697.32,697.86,9721.0,696.6835,697.1622,695.3871,695.9256,9721.0
2025-02-18 15:30:00,698.02,698.75,697.82,697.82,6707.0,696.0852,696.8132,695.8858,695.8858,6707.0
2025-02-18 15:40:00,698.01,698.02,695.71,695.99,7775.0,696.0752,696.0852,693.7816,694.0608,7775.0
2025-02-18 15:50:00,696.28,697.66,693.51,695.57,63445.0,694.35,695.7262,691.5877,693.642,63445.0
2025-02-19 09:30:00,690.73,690.96,684.0,686.55,25860.0,688.8154,689.0448,682.1041,684.647,25860.0
2025-02-19 09:40:00,686.55,689.66,686.02,688.18,4235.0,684.647,687.7484,684.1185,686.2725,4235.0
2025-02-19 09:50:00,688.5,692.73,687.5,691.75,8688.0,686.5916,690.8099,685.5944,689.8326,8688.0
2025-02-19 10:00:00,692.92,694.67,691.9,693.24,5893.0,690.9993,692.7445,689.9822,691.3185,5893.0
2025-02-19 10:10:00,693.22,694.06,692.82,694.06,2480.0,691.2985,692.1362,690.8996,692.1362,2480.0
2025-02-19 10:20:00,694.33,694.89,694.33,694.86,5633.0,692.4054,692.9639,692.4054,692.934,5633.0
2025-02-19 10:30:00,694.59,695.61,693.89,694.96,5751.0,692.6647,693.6819,691.9667,693.0337,5751.0
2025-02-19 10:40:00,694.18,694.18,691.95,692.3,1102.0,692.2558,692.2558,690.032,690.3811,1102.0
2025-02-19 10:50:00,692.3,692.45,692.29,692.45,900.0,690.3811,690.5306,690.3711,690.5306,900.0
2025-02-19 11:00:00,692.02,693.04,691.25,692.17,8616.0,690.1018,691.119,689.334,690.2514,8616.0
2025-02-19 11:10:00,691.94,692.49,691.68,691.69,3659.0,690.0221,690.5705,689.7628,689.7728,3659.0
2025-02-19 11:20:00,691.73,693.94,691.73,693.25,7091.0,689.8126,692.0165,689.8126,691.3284,7091.0
2025-02-19 11:30:00,692.57,694.26,692.57,693.93,9136.0,690.6503,692.3356,690.6503,692.0065,9136.0
2025-02-19 11:40:00,693.74,695.18,693.74,694.79,4384.0,691.8171,693.2531,691.8171,692.8642,4384.0
2025-02-19 11:50:00,694.24,695.87,694.24,695.87,2980.0,692.3157,693.9412,692.3157,693.9412,2980.0
2025-02-19 12:00:00,695.33,696.71,695.32,695.84,9539.0,693.4027,694.7788,693.3927,693.9112,9539.0
2025-02-19 12:10:00,696.1,697.16,695.66,697.15,3853.0,694.1705,695.2276,693.7317,695.2176,3853.0
2025-02-19 12:20:00,696.58,697.74,696.58,697.39,4083.0,694.6492,695.806,694.6492,695.457,4083.0
2025-02-19 12:30:00,697.39,697.46,695.75,696.83,7383.0,695.457,695.5268,693.8215,694.8985,7383.0
2025-02-19 12:40:00,696.33,697.9,696.33,697.78,961.0,694.3999,695.9655,694.3999,695.8459,961.0
2025-02-19 12:50:00,698.0,698.54,697.71,697.71,7593.0,696.0653,696.6038,695.7761,695.7761,7593.0
2025-02-19 13:00:00,698.07,698.07,698.07,698.07,300.0,696.1351,696.1351,696.1351,696.1351,300.0
2025-02-19 13:10:00,697.88,698.12,697.15,697.72,1436.0,695.9456,696.1849,695.2176,695.786,1436.0
2025-02-19 13:20:00,697.57,698.17,697.54,697.8,9330.0,695.6365,696.2348,695.6065,695.8658,9330.0
2025-02-19 13:30:00,697.98,698.06,697.37,698.06,1957.0,696.0453,696.1251,695.437,696.1251,1957.0
2025-02-19 13:40:00,698.52,699.17,698.35,698.35,5932.0,696.5838,697.232,696.4143,696.4143,5932.0
2025-02-19 13:50:00,698.26,698.26,697.3,697.35,2730.0,696.3245,696.3245,695.3672,695.4171,2730.0
2025-02-19 14:00:00,697.76,700.26,697.76,699.72,3409.0,695.8259,698.319,695.8259,697.7805,3409.0
2025-02-19 14:10:00,700.8,702.18,700.71,702.03,7164.0,698.8575,700.2337,698.7677,700.0841,7164.0
2025-02-19 14:20:00,701.75,701.96,700.96,701.07,5343.0,699.8049,700.0143,699.0171,699.1268,5343.0
2025-02-19 14:30:00,701.0,701.96,700.77,701.5,2077.0,699.0569,700.0143,698.8276,699.5556,2077.0
2025-02-19 14:40:00,702.09,702.63,701.45,702.63,2710.0,700.1439,700.6824,699.5057,700.6824,2710.0
2025-02-19 14:50:00,702.81,702.81,701.0,701.13,7683.0,700.8619,700.8619,699.0569,699.1866,7683.0
2025-02-19 15:00:00,700.67,700.67,699.32,699.33,4586.0,698.7279,698.7279,697.3816,697.3916,4586.0
2025-02-19 15:10:00,699.55,701.27,699.25,701.27,3721.0,697.611,699.3262,697.3118,699.3262,3721.0
2025-02-19 15:20:00,700.6,701.16,700.15,700.15,8637.0,698.6581,699.2165,698.2093,698.2093,8637.0
2025-02-19 15:30:00,700.84,701.08,700.16,700.35,6554.0,698.8974,699.1367,698.2193,698.4087,6554.0
2025-02-19 15:40:00,700.96,701.77,700.33,700.67,15174.0,699.0171,699.8248,698.3888,698.7279,15174.0
2025-02-19 15:50:00,701.02,702.45,700.52,701.99,52846.0,699.0769,700.5029,698.5783,700.0442,52846.0
2025-02-20 09:30:00,701.34,707.82,698.32,698.85,6513.0,699.396,705.858,696.3844,696.9129,6513.0
2025-02-20 09:40:00,697.66,698.73,692.27,692.27,4989.0,695.7262,696.7932,690.3511,690.3511,4989.0
2025-02-20 09:50:00,693.48,694.65,690.05,690.24,6677.0,691.5578,692.7245,688.1373,688.3268,6677.0
2025-02-20 10:00:00,690.02,690.02,684.2,685.42,8895.0,688.1074,688.1074,682.3035,683.5201,8895.0
2025-02-20 10:10:00,685.47,687.88,685.47,687.09,2539.0,683.57,685.9733,683.57,685.1855,2539.0
2025-02-20 10:20:00,686.99,689.81,686.29,688.52,14553.0,685.0858,687.898,684.3877,686.6115,14553.0
2025-02-20 10:30:00,689.28,689.99,688.5,688.89,5284.0,687.3694,688.0775,686.5916,686.9805,5284.0
2025-02-20 10:40:00,688.62,690.29,688.62,689.91,8794.0,686.7113,688.3766,686.7113,687.9977,8794.0
2025-02-20 10:50:00,690.03,690.56,689.0,689.26,8516.0,688.1174,688.6459,687.0902,687.3495,8516.0
2025-02-20 11:00:00,689.49,691.44,689.0,691.44,5497.0,687.5788,689.5234,687.0902,689.5234,5497.0
2025-02-20 11:10:00,690.92,690.92,689.06,689.75,3755.0,689.0049,689.0049,687.15,687.8381,3755.0
2025-02-20 11:20:00,689.78,690.52,689.4,690.44,3029.0,687.868,688.606,687.4891,688.5262,3029.0
2025-02-20 11:30:00,690.54,690.54,688.95,689.57,6940.0,688.6259,688.6259,687.0403,687.6586,6940.0
2025-02-20 11:40:00,689.13,691.12,689.08,690.36,5095.0,687.2198,689.2043,687.17,688.4464,5095.0
2025-02-20 11:50:00,690.48,691.04,689.94,689.94,4910.0,688.5661,689.1246,688.0276,688.0276,4910.0
2025-02-20 12:00:00,690.32,691.2,690.01,690.66,2675.0,688.4065,689.2841,688.0974,688.7456,2675.0
2025-02-20 12:10:00,690.92,692.63,690.68,692.54,3232.0,689.0049,690.7101,688.7656,690.6204,3232.0
2025-02-20 12:20:00,691.98,693.99,691.98,692.58,4787.0,690.0619,692.0664,690.0619,690.6603,4787.0
2025-02-20 12:30:00,692.0,692.7,692.0,692.2,1580.0,690.0819,690.78,690.0819,690.2813,1580.0
2025-02-20 12:40:00,691.21,692.24,691.2,691.71,2905.0,689.2941,690.3212,689.2841,689.7927,2905.0
2025-02-20 12:50:00,691.84,691.93,690.79,690.79,7798.0,689.9223,690.0121,688.8752,688.8752,7798.0
2025-02-20 13:00:00,690.46,691.53,690.01,690.46,6833.0,688.5462,689.6132,688.0974,688.5462,6833.0
2025-02-20 13:10:00,690.59,691.0,690.41,690.99,1310.0,688.6758,689.0847,688.4963,689.0747,1310.0
2025-02-20 13:20:00,690.58,691.06,690.54,690.97,2908.0,688.6658,689.1445,688.6259,689.0547,2908.0
2025-02-20 13:30:00,690.6,691.68,690.43,690.81,3190.0,688.6858,689.7628,688.5162,688.8952,3190.0
2025-02-20 13:40:00,691.52,691.73,691.17,691.73,811.0,689.6032,689.8126,689.2542,689.8126,811.0
2025-02-20 13:50:00,691.86,691.96,691.49,691.96,500.0,689.9423,690.042,689.5733,690.042,500.0
2025-02-20 14:00:00,691.88,692.74,691.88,692.3,2753.0,689.9622,690.8198,689.9622,690.3811,2753.0
2025-02-20 14:10:00,692.64,693.98,692.64,693.98,7032.0,690.7201,692.0564,690.7201,692.0564,7032.0
2025-02-20 14:20:00,693.82,694.62,693.54,693.92,4104.0,691.8968,692.6946,691.6176,691.9966,4104.0
2025-02-20 14:30:00,693.51,693.8,693.11,693.7,1708.0,691.5877,691.8769,691.1888,691.7772,1708.0
2025-02-20 14:40:00,694.06,694.45,693.96,694.23,2050.0,692.1362,692.5251,692.0365,692.3057,2050.0
2025-02-20 14:50:00,694.76,696.01,694.76,695.99,2095.0,692.8342,694.0808,692.8342,694.0608,2095.0
2025-02-20 15:00:00,695.02,695.11,694.32,694.66,3763.0,693.0935,693.1833,692.3955,692.7345,3763.0
2025-02-20 15:10:00,694.95,695.69,694.94,695.43,4523.0,693.0237,693.7617,693.0137,693.5024,4523.0
2025-02-20 15:20:00,695.67,696.74,695.19,695.2,5276.0,693.7417,694.8088,693.2631,693.273,5276.0
2025-02-20 15:30:00,695.45,695.87,694.45,695.25,10556.0,693.5223,693.9412,692.5251,693.3229,10556.0
2025-02-20 15:40:00,694.79,695.53,694.44,695.37,15931.0,692.8642,693.6021,692.5151,693.4426,15931.0
2025-02-20 15:50:00,695.75,696.94,694.56,695.81,48906.0,693.8215,695.0082,692.6348,693.8813,48906.0
2025-02-21 09:30:00,695.84,698.37,692.0,694.56,37087.0,693.9112,696.4342,690.0819,692.6348,37087.0
2025-02-21 09:40:00,693.28,697.6,692.85,694.89,14459.0,691.3583,695.6664,690.9295,692.9639,14459.0
2025-02-21 09:50:00,694.86,696.1,693.01,694.78,18798.0,692.934,694.1705,691.0891,692.8542,18798.0
2025-02-21 10:00:00,694.14,695.0,692.89,694.48,15106.0,692.216,693.0736,690.9694,692.555,15106.0
2025-02-21 10:10:00,694.19,694.78,692.93,694.58,4496.0,692.2658,692.8542,691.0093,692.6547,4496.0
2025-02-21 10:20:00,693.11,693.88,690.23,692.22,24673.0,691.1888,691.9567,688.3168,690.3013,24673.0
2025-02-21 10:30:00,691.38,692.13,688.4,689.49,37354.0,689.4636,690.2115,686.4919,687.5788,37354.0
2025-02-21 10:40:00,688.77,688.78,684.11,684.12,5537.0,686.8608,686.8708,682.2138,682.2237,5537.0
2025-02-21 10:50:00,685.08,686.36,683.09,684.33,16630.0,683.1811,684.4575,681.1966,682.4332,16630.0
2025-02-21 11:00:00,684.28,686.85,683.44,683.69,9340.0,682.3833,684.9462,681.5456,681.7949,9340.0
2025-02-21 11:10:00,683.29,683.53,682.0,683.14,6462.0,681.396,681.6354,680.1096,681.2465,6462.0
2025-02-21 11:20:00,682.74,683.81,681.13,682.02,2700.0,680.8476,681.9146,679.242,680.1296,2700.0
2025-02-21 11:30:00,682.02,682.79,681.24,682.22,2449.0,680.1296,680.8974,679.3517,680.329,2449.0
2025-02-21 11:40:00,682.07,682.78,681.35,682.58,1825.0,680.1794,680.8874,679.4614,680.688,1825.0
2025-02-21 11:50:00,681.77,682.46,680.07,682.46,9523.0,679.8802,680.5683,678.185,680.5683,9523.0
2025-02-21 12:00:00,682.55,682.99,681.7,681.7,2558.0,680.6581,681.0969,679.8104,679.8104,2558.0
2025-02-21 12:10:00,681.51,681.56,679.52,679.82,10101.0,679.621,679.6708,677.6365,677.9357,10101.0
2025-02-21 12:20:00,679.51,679.52,678.67,679.25,3000.0,677.6265,677.6365,676.7888,677.3672,3000.0
2025-02-21 12:30:00,679.08,679.08,676.82,676.82,1467.0,677.1977,677.1977,674.944,674.944,1467.0
2025-02-21 12:40:00,676.74,676.79,676.0,676.07,3178.0,674.8642,674.9141,674.1262,674.196,3178.0
2025-02-21 12:50:00,676.01,676.01,671.78,671.86,9885.0,674.1362,674.1362,669.9179,669.9977,9885.0
2025-02-21 13:00:00,672.36,672.63,671.13,671.19,4451.0,670.4963,670.7656,669.2697,669.3296,4451.0
2025-02-21 13:10:00,670.27,671.24,669.1,669.1,22068.0,668.4121,669.3794,667.2454,667.2454,22068.0
2025-02-21 13:20:00,669.1,669.1,666.05,666.05,7984.0,667.2454,667.2454,664.2038,664.2038,7984.0
2025-02-21 13:30:00,666.5,666.5,664.48,664.72,18767.0,664.6526,664.6526,662.6382,662.8775,18767.0
2025-02-21 13:40:00,664.49,665.06,662.73,664.39,7077.0,662.6481,663.2166,660.893,662.5484,7077.0
2025-02-21 13:50:00,664.83,665.36,663.89,663.89,3389.0,662.9872,663.5157,662.0498,662.0498,3389.0
2025-02-21 14:00:00,664.56,665.24,662.82,665.24,6866.0,662.718,663.3961,660.9828,663.3961,6866.0
2025-02-21 14:10:00,665.26,666.84,664.91,666.84,6862.0,663.416,664.9916,663.067,664.9916,6862.0
2025-02-21 14:20:00,666.11,666.11,663.56,664.26,4450.0,664.2637,664.2637,661.7207,662.4188,4450.0
2025-02-21 14:30:00,664.25,664.76,662.66,664.24,5308.0,662.4088,662.9174,660.8232,662.3988,5308.0
2025-02-21 14:40:00,664.27,664.36,662.55,662.55,2424.0,662.4288,662.5185,660.7135,660.7135,2424.0
2025-02-21 14:50:00,663.76,664.67,663.11,664.25,5206.0,661.9202,662.8276,661.272,662.4088,5206.0
2025-02-21 15:00:00,663.78,664.34,663.33,663.75,2645.0,661.9401,662.4986,661.4914,661.9102,2645.0
2025-02-21 15:10:00,664.36,667.61,664.27,667.12,10214.0,662.5185,665.7595,662.4288,665.2709,10214.0
2025-02-21 15:20:00,667.44,668.79,666.9,668.53,4847.0,665.59,666.9362,665.0515,666.6769,4847.0
2025-02-21 15:30:00,668.72,669.58,668.12,668.41,5230.0,666.8664,667.724,666.2681,666.5573,5230.0
2025-02-21 15:40:00,667.9,668.5,666.17,667.29,6637.0,666.0487,666.647,664.3235,665.4404,6637.0
2025-02-21 15:50:00,667.85,668.47,666.53,667.45,29876.0,665.9988,666.6171,664.6825,665.5999,29876.0
2025-02-24 09:30:00,670.3,672.29,667.35,668.07,12636.0,668.442,670.4265,665.5002,666.2182,12636.0
2025-02-24 09:40:00,668.77,671.35,665.34,666.24,2734.0,666.9163,669.4891,663.4958,664.3933,2734.0
2025-02-24 09:50:00,665.84,665.84,660.25,660.25,4648.0,663.9944,663.9944,658.4199,658.4199,4648.0
2025-02-24 10:00:00,660.79,661.43,656.62,658.0,4006.0,658.9584,659.5966,654.8,656.1761,4006.0
2025-02-24 10:10:00,658.0,662.86,658.0,660.91,4800.0,656.1761,661.0227,656.1761,659.0781,4800.0
2025-02-24 10:20:00,660.57,662.86,659.22,659.23,2990.0,658.739,661.0227,657.3928,657.4027,2990.0
2025-02-24 10:30:00,659.1,660.15,657.3,658.69,9571.0,657.2731,658.3202,655.4781,656.8642,9571.0
2025-02-24 10:40:00,659.01,659.56,656.71,657.26,4723.0,657.1833,657.7318,654.8897,655.4382,4723.0
2025-02-24 10:50:00,658.99,659.62,655.31,658.89,15163.0,657.1634,657.7916,653.4936,657.0637,15163.0
2025-02-24 11:00:00,657.95,659.43,655.46,659.43,3625.0,656.1263,657.6022,653.6432,657.6022,3625.0
2025-02-24 11:10:00,659.15,662.93,658.77,662.93,5193.0,657.3229,661.0925,656.944,661.0925,5193.0
2025-02-24 11:20:00,662.37,665.67,662.11,665.67,3776.0,660.534,663.8249,660.2747,663.8249,3776.0
2025-02-24 11:30:00,664.68,665.25,664.28,664.35,7031.0,662.8376,663.406,662.4387,662.5085,7031.0
2025-02-24 11:40:00,664.01,666.56,663.6,666.49,7714.0,662.1695,664.7124,661.7606,664.6426,7714.0
2025-02-24 11:50:00,665.55,666.67,663.17,663.18,3428.0,663.7052,664.8221,661.3318,661.3418,3428.0
2025-02-24 12:00:00,662.96,664.22,662.96,663.1,1808.0,661.1224,662.3789,661.1224,661.262,1808.0
2025-02-24 12:10:00,663.16,665.0,662.78,665.0,1882.0,661.3218,663.1567,660.9429,663.1567,1882.0
2025-02-24 12:20:00,664.5,665.72,664.46,664.46,6377.0,662.6581,663.8747,662.6182,662.6182,6377.0
2025-02-24 12:30:00,664.58,666.21,664.58,666.21,1768.0,662.7379,664.3634,662.7379,664.3634,1768.0
2025-02-24 12:40:00,666.63,667.76,666.54,667.19,5776.0,664.7822,665.9091,664.6925,665.3407,5776.0
2025-02-24 12:50:00,667.11,667.74,666.83,667.72,7377.0,665.2609,665.8891,664.9817,665.8692,7377.0
2025-02-24 13:00:00,667.24,667.77,667.04,667.26,11122.0,665.3905,665.9191,665.1911,665.4105,11122.0
2025-02-24 13:10:00,667.65,668.58,666.51,668.37,29610.0,665.7994,666.7268,664.6625,666.5174,29610.0
2025-02-24 13:20:00,668.21,668.39,667.41,667.95,3855.0,666.3578,666.5373,665.5601,666.0986,3855.0
2025-02-24 13:30:00,668.37,669.2,667.36,669.19,4372.0,666.5174,667.3451,665.5102,667.3351,4372.0
2025-02-24 13:40:00,668.38,668.41,666.95,667.5,1211.0,666.5274,666.5573,665.1013,665.6498,1211.0
2025-02-24 13:50:00,666.21,667.0,666.2,666.38,965.0,664.3634,665.1512,664.3534,664.5329,965.0
2025-02-24 14:00:00,666.56,667.31,666.23,667.31,2551.0,664.7124,665.4603,664.3833,665.4603,2551.0
2025-02-24 14:10:00,666.43,666.85,665.7,665.73,2284.0,664.5828,665.0016,663.8548,663.8847,2284.0
2025-02-24 14:20:00,665.24,666.49,665.24,666.21,2064.0,663.3961,664.6426,663.3961,664.3634,2064.0
2025-02-24 14:30:00,665.85,666.45,665.3,665.58,2606.0,664.0044,664.6027,663.4559,663.7351,2606.0
2025-02-24 14:40:00,665.1,665.31,664.59,664.73,800.0,663.2565,663.4659,662.7479,662.8875,800.0
2025-02-24 14:50:00,664.65,666.14,663.97,663.98,2913.0,662.8077,664.2936,662.1296,662.1396,2913.0
2025-02-24 15:00:00,664.58,664.58,662.66,663.45,2337.0,662.7379,662.7379,660.8232,661.611,2337.0
2025-02-24 15:10:00,663.12,663.83,662.64,663.44,4131.0,661.2819,661.99,660.8033,661.6011,4131.0
2025-02-24 15:20:00,663.88,663.89,661.9,662.61,8385.0,662.0398,662.0498,660.0653,660.7734,8385.0
2025-02-24 15:30:00,662.54,663.05,661.56,661.92,7282.0,660.7036,661.2121,659.7263,660.0853,7282.0
2025-02-24 15:40:00,661.99,663.16,661.28,662.64,16445.0,660.1551,661.3218,659.447,660.8033,16445.0
2025-02-24 15:50:00,663.24,663.25,658.3,659.27,39323.0,661.4016,661.4116,656.4753,657.4426,39323.0
2025-02-25 09:30:00,659.7,662.73,650.78,660.6,16007.0,657.8714,660.893,648.9761,658.7689,16007.0
2025-02-25 09:40:00,661.82,662.22,656.38,658.63,6375.0,659.9855,660.3844,654.5606,656.8044,6375.0
2025-02-25 09:50:00,658.58,659.65,656.15,656.42,6116.0,656.7545,657.8216,654.3313,654.6005,6116.0
2025-02-25 10:00:00,655.95,655.95,650.7,652.28,4913.0,654.1318,654.1318,648.8964,650.472,4913.0
2025-02-25 10:10:00,652.84,653.14,650.86,651.74,4626.0,651.0304,651.3296,649.0559,649.9335,4626.0
2025-02-25 10:20:00,651.74,651.74,646.53,647.15,7472.0,649.9335,649.9335,644.7379,645.3562,7472.0
2025-02-25 10:30:00,647.48,651.36,647.47,649.96,5097.0,645.6853,649.5545,645.6753,648.1584,5097.0
2025-02-25 10:40:00,650.52,651.07,648.65,649.73,7337.0,648.7169,649.2653,646.8521,647.9291,7337.0
2025-02-25 10:50:00,650.53,652.35,650.15,650.52,5585.0,648.7268,650.5418,648.3479,648.7169,5585.0
2025-02-25 11:00:00,651.35,652.22,649.48,651.92,8743.0,649.5446,650.4122,647.6798,650.113,8743.0
2025-02-25 11:10:00,652.47,653.18,651.0,651.06,2470.0,650.6615,651.3695,649.1955,649.2554,2470.0
2025-02-25 11:20:00,650.74,650.96,649.65,649.66,2030.0,648.9363,649.1556,647.8493,647.8593,2030.0
2025-02-25 11:30:00,650.22,652.42,649.76,652.13,15949.0,648.4177,650.6116,647.959,650.3224,15949.0
2025-02-25 11:40:00,652.13,652.14,650.49,651.27,3043.0,650.3224,650.3324,648.687,649.4648,3043.0
2025-02-25 11:50:00,651.38,654.03,651.27,652.86,3964.0,649.5745,652.2171,649.4648,651.0504,3964.0
2025-02-25 12:00:00,653.44,653.52,651.84,651.9,3328.0,651.6288,651.7086,650.0332,650.093,3328.0
2025-02-25 12:10:00,651.91,653.5,651.9,653.43,3981.0,650.103,651.6886,650.093,651.6188,3981.0
2025-02-25 12:20:00,651.77,652.0,651.38,652.0,1242.0,649.9634,650.1928,649.5745,650.1928,1242.0
2025-02-25 12:30:00,652.51,653.15,651.39,652.0,6186.0,650.7014,651.3396,649.5845,650.1928,6186.0
2025-02-25 12:40:00,652.32,652.72,651.59,652.46,4912.0,650.5119,650.9108,649.7839,650.6515,4912.0
2025-02-25 12:50:00,652.77,654.01,652.71,653.96,6634.0,650.9606,652.1972,650.9008,652.1473,6634.0
2025-02-25 13:00:00,654.49,655.37,653.66,655.11,7736.0,652.6759,653.5534,651.8482,653.2941,7736.0
2025-02-25 13:10:00,655.49,655.72,654.16,655.4,3181.0,653.6731,653.9025,652.3468,653.5833,3181.0
2025-02-25 13:20:00,654.64,655.52,653.3,653.75,5120.0,652.8254,653.703,651.4892,651.9379,5120.0
2025-02-25 13:30:00,653.28,655.94,653.28,655.94,3031.0,651.4692,654.1218,651.4692,654.1218,3031.0
2025-02-25 13:40:00,655.6,656.78,655.6,656.65,1630.0,653.7828,654.9595,653.7828,654.8299,1630.0
2025-02-25 13:50:00,656.56,656.71,654.97,655.13,1849.0,654.7401,654.8897,653.1545,653.3141,1849.0
2025-02-25 14:00:00,655.19,655.66,655.06,655.38,2776.0,653.3739,653.8426,653.2443,653.5634,2776.0
2025-02-25 14:10:00,655.09,655.14,653.3,653.71,2575.0,653.2742,653.3241,651.4892,651.898,2575.0
2025-02-25 14:20:00,653.35,654.16,652.64,652.64,4838.0,651.539,652.3468,650.831,650.831,4838.0
2025-02-25 14:30:00,653.32,656.34,653.31,656.26,4979.0,651.5091,654.5207,651.4991,654.441,4979.0
2025-02-25 14:40:00,656.93,658.06,655.96,657.77,3652.0,655.1091,656.236,654.1418,655.9468,3652.0
2025-02-25 14:50:00,657.58,658.78,657.25,658.62,14218.0,655.7573,656.954,655.4282,656.7944,14218.0
2025-02-25 15:00:00,658.77,659.95,658.72,659.58,7179.0,656.944,658.1207,656.8941,657.7518,7179.0
2025-02-25 15:10:00,659.19,661.43,658.99,661.08,12949.0,657.3628,659.5966,657.1634,659.2476,12949.0
2025-02-25 15:20:00,661.29,662.69,660.97,661.93,10870.0,659.457,660.8531,659.1379,660.0952,10870.0
2025-02-25 15:30:00,662.37,662.39,659.9,659.9,10567.0,660.534,660.554,658.0709,658.0709,10567.0
2025-02-25 15:40:00,659.51,660.42,658.46,660.27,9390.0,657.6819,658.5894,656.6349,658.4398,9390.0
2025-02-25 15:50:00,660.54,660.67,656.39,656.77,56353.0,658.7091,658.8387,654.5706,654.9495,56353.0
2025-02-26 09:30:00,662.21,665.76,662.0,662.73,8048.0,660.3745,663.9146,660.165,660.893,8048.0
2025-02-26 09:40:00,665.58,670.78,663.27,670.77,11506.0,663.7351,668.9207,661.4315,668.9107,11506.0
2025-02-26 09:50:00,670.96,674.52,670.95,674.46,10430.0,669.1002,672.6503,669.0902,672.5905,10430.0
2025-02-26 10:00:00,673.17,673.95,670.14,671.38,17459.0,671.3041,672.0819,668.2825,669.519,17459.0
2025-02-26 10:10:00,671.66,672.31,670.93,671.51,3049.0,669.7983,670.4465,669.0703,669.6487,3049.0
2025-02-26 10:20:00,670.71,672.66,668.7,668.7,11950.0,668.8509,670.7955,666.8465,666.8465,11950.0
2025-02-26 10:30:00,668.84,670.91,668.84,668.88,4118.0,666.9861,669.0504,666.9861,667.026,4118.0
2025-02-26 10:40:00,668.93,670.83,667.36,667.36,1454.0,667.0758,668.9706,665.5102,665.5102,1454.0
2025-02-26 10:50:00,667.46,669.32,667.38,669.25,2093.0,665.6099,667.4648,665.5301,667.395,2093.0
2025-02-26 11:00:00,670.12,670.25,668.58,669.31,2702.0,668.2625,668.3922,666.7268,667.4548,2702.0
2025-02-26 11:10:00,669.31,669.39,668.79,669.32,700.0,667.4548,667.5346,666.9362,667.4648,700.0
2025-02-26 11:20:00,669.35,670.27,668.64,668.72,2910.0,667.4947,668.4121,666.7866,666.8664,2910.0
2025-02-26 11:30:00,668.64,670.18,667.45,669.85,7857.0,666.7866,668.3224,665.5999,667.9933,7857.0
2025-02-26 11:40:00,669.44,670.18,669.02,669.58,1800.0,667.5844,668.3224,667.1656,667.724,1800.0
2025-02-26 11:50:00,669.58,669.58,667.52,668.49,5080.0,667.724,667.724,665.6697,666.6371,5080.0
2025-02-26 12:00:00,668.55,669.33,667.95,669.08,2202.0,666.6969,667.4747,666.0986,667.2254,2202.0
2025-02-26 12:10:00,668.54,669.51,668.13,668.13,1000.0,666.6869,667.6542,666.2781,666.2781,1000.0
2025-02-26 12:20:00,667.69,668.0,666.68,667.88,5905.0,665.8393,666.1484,664.8321,666.0287,5905.0
2025-02-26 12:30:00,668.48,668.48,666.12,666.74,6463.0,666.6271,666.6271,664.2736,664.8919,6463.0
2025-02-26 12:40:00,666.12,666.83,665.25,666.25,11625.0,664.2736,664.9817,663.406,664.4033,11625.0
2025-02-26 12:50:00,666.25,666.97,664.23,664.23,2149.0,664.4033,665.1213,662.3889,662.3889,2149.0
2025-02-26 13:00:00,664.84,665.44,664.35,665.18,3267.0,662.9972,663.5955,662.5085,663.3362,3267.0
2025-02-26 13:10:00,665.78,666.68,663.95,665.94,9453.0,663.9346,664.8321,662.1096,664.0941,9453.0
2025-02-26 13:20:00,665.34,665.36,663.95,664.31,945.0,663.4958,663.5157,662.1096,662.4686,945.0
2025-02-26 13:30:00,664.06,664.81,664.05,664.29,520.0,662.2193,662.9673,662.2094,662.4487,520.0
2025-02-26 13:40:00,664.75,664.83,663.56,663.56,1752.0,662.9074,662.9872,661.7207,661.7207,1752.0
2025-02-26 13:50:00,663.19,663.19,662.19,662.54,1626.0,661.3517,661.3517,660.3545,660.7036,1626.0
2025-02-26 14:00:00,662.44,663.53,661.41,661.77,1879.0,660.6038,661.6908,659.5767,659.9357,1879.0
2025-02-26 14:10:00,661.81,662.77,661.81,662.25,1004.0,659.9756,660.9329,659.9756,660.4144,1004.0
2025-02-26 14:20:00,662.44,663.14,662.44,663.07,2611.0,660.6038,661.3019,660.6038,661.2321,2611.0
2025-02-26 14:30:00,663.07,663.27,662.5,662.5,2247.0,661.2321,661.4315,660.6637,660.6637,2247.0
2025-02-26 14:40:00,662.55,664.16,662.55,663.36,4217.0,660.7135,662.3191,660.7135,661.5213,4217.0
2025-02-26 14:50:00,663.17,663.17,660.45,660.45,1801.0,661.3318,661.3318,658.6193,658.6193,1801.0
2025-02-26 15:00:00,660.87,661.74,660.68,661.42,3422.0,659.0382,659.9058,658.8487,659.5867,3422.0
2025-02-26 15:10:00,661.51,661.58,660.8,661.32,1534.0,659.6764,659.7462,658.9684,659.4869,1534.0
2025-02-26 15:20:00,661.19,662.4,661.19,662.13,4144.0,659.3573,660.5639,659.3573,660.2947,4144.0
2025-02-26 15:30:00,661.86,663.14,661.46,662.41,5584.0,660.0254,661.3019,659.6265,660.5739,5584.0
2025-02-26 15:40:00,661.8,663.75,661.8,662.81,5354.0,659.9656,661.9102,659.9656,660.9728,5354.0
2025-02-26 15:50:00,663.7,663.7,660.0,661.03,27150.0,661.8603,661.8603,658.1706,659.1977,27150.0
2025-02-27 09:30:00,661.8,665.31,661.8,665.31,6613.0,659.9656,663.4659,659.9656,663.4659,6613.0
2025-02-27 09:40:00,665.96,665.96,664.11,664.11,300.0,664.1141,664.1141,662.2692,662.2692,300.0
2025-02-27 09:50:00,666.97,666.97,663.82,664.01,27126.0,665.1213,665.1213,661.98,662.1695,27126.0
2025-02-27 10:00:00,664.77,664.77,662.23,664.72,4314.0,662.9274,662.9274,660.3944,662.8775,4314.0
2025-02-27 10:10:00,666.87,671.07,665.79,671.07,10492.0,665.0215,669.2099,663.9445,669.2099,10492.0
2025-02-27 10:20:00,671.07,675.22,670.93,671.34,6020.0,669.2099,673.3484,669.0703,669.4792,6020.0
2025-02-27 10:30:00,671.23,671.27,668.87,670.07,1420.0,669.3695,669.4094,667.016,668.2127,1420.0
2025-02-27 10:40:00,668.98,670.99,667.25,669.44,8496.0,667.1257,669.1301,665.4005,667.5844,8496.0
2025-02-27 10:50:00,668.7,669.31,665.68,667.14,2231.0,666.8465,667.4548,663.8348,665.2908,2231.0
2025-02-27 11:00:00,667.25,667.6,665.21,665.93,6150.0,665.4005,665.7495,663.3661,664.0842,6150.0
2025-02-27 11:10:00,666.26,667.51,666.26,667.5,2905.0,664.4132,665.6598,664.4132,665.6498,2905.0
2025-02-27 11:20:00,667.62,668.28,665.78,666.55,6549.0,665.7695,666.4276,663.9346,664.7024,6549.0
2025-02-27 11:30:00,666.16,667.5,665.78,666.92,5798.0,664.3135,665.6498,663.9346,665.0714,5798.0
2025-02-27 11:40:00,666.92,668.22,666.57,667.38,7514.0,665.0714,666.3678,664.7224,665.5301,7514.0
2025-02-27 11:50:00,667.64,667.88,664.72,664.91,3375.0,665.7894,666.0287,662.8775,663.067,3375.0
2025-02-27 12:00:00,665.11,666.96,664.92,665.6,2827.0,663.2664,665.1113,663.077,663.7551,2827.0
2025-02-27 12:10:00,664.95,665.21,664.19,664.58,2480.0,663.1069,663.3661,662.349,662.7379,2480.0
2025-02-27 12:20:00,664.52,668.64,663.94,668.62,12221.0,662.6781,666.7866,662.0997,666.7667,12221.0
2025-02-27 12:30:00,668.64,669.41,667.79,669.04,2055.0,666.7866,667.5545,665.939,667.1855,2055.0
2025-02-27 12:40:00,668.32,668.32,665.18,667.0,3627.0,666.4675,666.4675,663.3362,665.1512,3627.0
2025-02-27 12:50:00,666.54,666.54,665.77,666.0,500.0,664.6925,664.6925,663.9246,664.154,500.0
2025-02-27 13:00:00,666.0,667.22,665.24,666.73,3423.0,664.154,665.3706,663.3961,664.8819,3423.0
2025-02-27 13:10:00,666.73,666.73,666.72,666.73,800.0,664.8819,664.8819,664.872,664.8819,800.0
2025-02-27 13:20:00,666.73,666.73,666.71,666.71,1240.0,664.8819,664.8819,664.862,664.862,1240.0
2025-02-27 13:30:00,666.72,667.26,666.26,666.35,2108.0,664.872,665.4105,664.4132,664.503,2108.0
2025-02-27 13:40:00,666.12,666.13,665.46,666.12,733.0,664.2736,664.2836,663.6155,664.2736,733.0
2025-02-27 13:50:00,666.11,666.82,665.33,665.33,2830.0,664.2637,664.9717,663.4858,663.4858,2830.0
2025-02-27 14:00:00,665.02,665.32,664.91,665.32,1968.0,663.1767,663.4758,663.067,663.4758,1968.0
2025-02-27 14:10:00,664.68,664.68,663.73,663.88,1598.0,662.8376,662.8376,661.8903,662.0398,1598.0
2025-02-27 14:20:00,664.32,664.99,661.63,661.64,2412.0,662.4786,663.1468,659.7961,659.806,2412.0
2025-02-27 14:30:00,660.91,660.91,657.0,657.0,5682.0,659.0781,659.0781,655.1789,655.1789,5682.0
2025-02-27 14:40:00,656.62,657.32,656.58,656.7,2734.0,654.8,655.498,654.7601,654.8797,2734.0
2025-02-27 14:50:00,655.98,658.06,655.94,657.47,4450.0,654.1617,656.236,654.1218,655.6476,4450.0
2025-02-27 15:00:00,657.07,657.07,655.77,656.57,990.0,655.2487,655.2487,653.9523,654.7501,990.0
2025-02-27 15:10:00,656.24,656.86,655.8,656.71,6183.0,654.421,655.0393,653.9822,654.8897,6183.0
2025-02-27 15:20:00,657.04,657.69,656.2,657.0,9758.0,655.2188,655.867,654.3811,655.1789,9758.0
2025-02-27 15:30:00,657.0,658.25,657.0,657.49,2800.0,655.1789,656.4254,655.1789,655.6675,2800.0
2025-02-27 15:40:00,657.32,657.51,656.09,657.26,10883.0,655.498,655.6875,654.2714,655.4382,10883.0
2025-02-27 15:50:00,657.66,658.18,654.36,655.37,40603.0,655.8371,656.3556,652.5462,653.5534,40603.0
2025-02-28 09:30:00,657.68,660.94,656.72,659.0,10596.0,655.857,659.108,654.8997,657.1734,10596.0
2025-02-28 09:40:00,659.15,659.15,655.03,656.32,7062.0,657.3229,657.3229,653.2144,654.5008,7062.0
2025-02-28 09:50:00,657.62,658.03,655.26,657.85,4411.0,655.7972,656.2061,653.4437,656.0266,4411.0
2025-02-28 10:00:00,658.72,660.16,658.16,660.07,3772.0,656.8941,658.3301,656.3357,658.2404,3772.0
2025-02-28 10:10:00,660.84,661.31,659.6,659.71,5007.0,659.0083,659.477,657.7717,657.8814,5007.0
2025-02-28 10:20:00,659.71,661.58,659.65,660.68,2145.0,657.8814,659.7462,657.8216,658.8487,2145.0
2025-02-28 10:30:00,660.22,661.15,657.78,657.78,5024.0,658.39,659.3174,655.9567,655.9567,5024.0
2025-02-28 10:40:00,657.85,657.85,656.33,656.39,3983.0,656.0266,656.0266,654.5108,654.5706,3983.0
2025-02-28 10:50:00,656.6,659.43,656.6,659.43,7060.0,654.78,657.6022,654.78,657.6022,7060.0
2025-02-28 11:00:00,659.21,659.76,658.6,659.58,10580.0,657.3828,657.9313,656.7745,657.7518,10580.0
2025-02-28 11:10:00,659.83,660.42,657.57,658.5,3058.0,658.0011,658.5894,655.7473,656.6747,3058.0
2025-02-28 11:20:00,658.97,659.24,657.57,657.57,1508.0,657.1434,657.4127,655.7473,655.7473,1508.0
2025-02-28 11:30:00,657.74,658.43,657.61,658.02,5181.0,655.9169,656.6049,655.7872,656.1961,5181.0
2025-02-28 11:40:00,658.11,659.67,658.11,659.67,2617.0,656.2858,657.8415,656.2858,657.8415,2617.0
2025-02-28 11:50:00,659.15,659.15,658.17,658.6,2363.0,657.3229,657.3229,656.3457,656.7745,2363.0
2025-02-28 12:00:00,658.24,661.22,658.24,659.71,18529.0,656.4155,659.3872,656.4155,657.8814,18529.0
2025-02-28 12:10:00,659.5,661.1,659.5,661.1,1971.0,657.672,659.2675,657.672,659.2675,1971.0
2025-02-28 12:20:00,660.71,660.71,659.58,659.77,1035.0,658.8786,658.8786,657.7518,657.9412,1035.0
2025-02-28 12:30:00,659.04,659.17,658.37,659.06,1224.0,657.2133,657.3429,656.5451,657.2332,1224.0
2025-02-28 12:40:00,658.73,659.08,655.95,656.0,2211.0,656.9041,657.2531,654.1318,654.1817,2211.0
2025-02-28 12:50:00,655.23,656.81,654.08,654.08,3661.0,653.4138,654.9894,652.267,652.267,3661.0
2025-02-28 13:00:00,654.56,655.29,653.26,653.26,2206.0,652.7457,653.4736,651.4493,651.4493,2206.0
2025-02-28 13:10:00,653.76,655.11,651.94,651.94,6594.0,651.9479,653.2941,650.1329,650.1329,6594.0
2025-02-28 13:20:00,653.26,653.47,651.95,652.96,11744.0,651.4493,651.6587,650.1429,651.1501,11744.0
2025-02-28 13:30:00,653.16,656.39,653.16,656.39,11243.0,651.3496,654.5706,651.3496,654.5706,11243.0
2025-02-28 13:40:00,656.2,656.2,654.9,654.9,7254.0,654.3811,654.3811,653.0847,653.0847,7254.0
2025-02-28 13:50:00,655.13,655.97,653.66,653.67,2796.0,653.3141,654.1518,651.8482,651.8581,2796.0
2025-02-28 14:00:00,653.36,654.72,653.36,654.45,2925.0,651.549,652.9052,651.549,652.636,2925.0
2025-02-28 14:10:00,653.73,656.05,653.73,656.05,4833.0,651.918,654.2315,651.918,654.2315,4833.0
2025-02-28 14:20:00,656.03,656.84,655.05,656.84,3916.0,654.2116,655.0193,653.2343,655.0193,3916.0
2025-02-28 14:30:00,657.45,658.51,657.24,658.5,1982.0,655.6277,656.6847,655.4182,656.6747,1982.0
2025-02-28 14:40:00,658.15,659.74,658.15,659.65,10138.0,656.3257,657.9113,656.3257,657.8216,10138.0
2025-02-28 14:50:00,660.24,660.98,659.63,659.8,9196.0,658.4099,659.1479,657.8016,657.9711,9196.0
2025-02-28 15:00:00,660.74,662.46,660.74,661.87,6017.0,658.9085,660.6238,658.9085,660.0354,6017.0
2025-02-28 15:10:00,661.72,662.2,660.96,660.97,3172.0,659.8858,660.3645,659.1279,659.1379,3172.0
2025-02-28 15:20:00,660.95,663.51,660.63,663.05,4704.0,659.118,661.6709,658.7988,661.2121,4704.0
2025-02-28 15:30:00,662.6,662.94,660.33,661.85,8413.0,660.7634,661.1024,658.4997,660.0155,8413.0
2025-02-28 15:40:00,662.47,664.75,662.35,664.54,18772.0,660.6337,662.9074,660.5141,662.698,18772.0
2025-02-28 15:50:00,665.02,670.36,665.02,668.29,94308.0,663.1767,668.5019,663.1767,666.4376,94308.0
2025-03-03 09:30:00,674.35,678.02,669.47,675.01,10961.0,672.4808,676.1406,667.6143,673.139,10961.0
2025-03-03 09:40:00,673.34,674.09,671.02,671.06,6482.0,671.4736,672.2215,669.16,669.1999,6482.0
2025-03-03 09:50:00,670.79,673.08,668.69,669.75,13755.0,668.9307,671.2143,666.8365,667.8936,13755.0
2025-03-03 10:00:00,668.42,669.1,658.57,660.89,51558.0,666.5673,667.2454,656.7446,659.0581,51558.0
2025-03-03 10:10:00,659.18,659.77,655.78,656.22,20324.0,657.3529,657.9412,653.9623,654.4011,20324.0
2025-03-03 10:20:00,656.38,661.16,656.36,661.03,8076.0,654.5606,659.3274,654.5407,659.1977,8076.0
2025-03-03 10:30:00,661.16,663.55,660.73,663.55,7183.0,659.3274,661.7108,658.8986,661.7108,7183.0
2025-03-03 10:40:00,662.67,664.47,661.97,662.77,3898.0,660.8332,662.6282,660.1351,660.9329,3898.0
2025-03-03 10:50:00,662.72,663.87,661.14,661.14,7634.0,660.8831,662.0299,659.3074,659.3074,7634.0
2025-03-03 11:00:00,661.63,662.92,660.99,661.99,5209.0,659.7961,661.0825,659.1578,660.1551,5209.0
2025-03-03 11:10:00,661.98,662.21,660.96,661.75,4756.0,660.1451,660.3745,659.1279,659.9157,4756.0
2025-03-03 11:20:00,661.89,663.62,661.47,661.48,3131.0,660.0554,661.7806,659.6365,659.6465,3131.0
2025-03-03 11:30:00,662.0,662.27,660.96,661.13,4991.0,660.165,660.4343,659.1279,659.2975,4991.0
2025-03-03 11:40:00,661.19,662.87,660.74,662.87,10338.0,659.3573,661.0326,658.9085,661.0326,10338.0
2025-03-03 11:50:00,662.32,664.96,662.31,664.23,5987.0,660.4842,663.1168,660.4742,662.3889,5987.0
2025-03-03 12:00:00,663.54,664.95,663.52,664.95,2341.0,661.7008,663.1069,661.6808,663.1069,2341.0
2025-03-03 12:10:00,664.71,666.04,664.3,665.8,3112.0,662.8675,664.1938,662.4587,663.9545,3112.0
2025-03-03 12:20:00,665.8,666.47,665.1,665.48,2645.0,663.9545,664.6227,663.2565,663.6354,2645.0
2025-03-03 12:30:00,665.68,665.69,664.17,664.25,3777.0,663.8348,663.8448,662.329,662.4088,3777.0
2025-03-03 12:40:00,664.47,665.14,663.75,663.8,1000.0,662.6282,663.2963,661.9102,661.9601,1000.0
2025-03-03 12:50:00,663.75,664.02,662.33,662.47,5590.0,661.9102,662.1794,660.4941,660.6337,5590.0
2025-03-03 13:00:00,662.36,662.95,660.81,661.0,16702.0,660.524,661.1124,658.9783,659.1678,16702.0
2025-03-03 13:10:00,661.0,661.09,659.18,659.18,9614.0,659.1678,659.2576,657.3529,657.3529,9614.0
2025-03-03 13:20:00,659.18,659.66,656.78,657.45,14011.0,657.3529,657.8315,654.9595,655.6277,14011.0
2025-03-03 13:30:00,657.02,657.24,655.59,657.03,11188.0,655.1989,655.4182,653.7728,655.2088,11188.0
2025-03-03 13:40:00,656.81,660.39,656.81,659.61,5868.0,654.9894,658.5595,654.9894,657.7817,5868.0
2025-03-03 13:50:00,659.82,659.82,658.17,658.93,8187.0,657.9911,657.9911,656.3457,657.1036,8187.0
2025-03-03 14:00:00,659.21,660.08,658.63,659.74,3481.0,657.3828,658.2504,656.8044,657.9113,3481.0
2025-03-03 14:10:00,659.99,659.99,658.01,658.35,16672.0,658.1606,658.1606,656.1861,656.5252,16672.0
2025-03-03 14:20:00,658.23,658.43,656.59,657.21,3806.0,656.4055,656.6049,654.77,655.3883,3806.0
2025-03-03 14:30:00,656.79,658.32,656.66,656.66,4137.0,654.9695,656.4952,654.8398,654.8398,4137.0
2025-03-03 14:40:00,657.08,658.14,656.85,657.11,6632.0,655.2587,656.3157,655.0293,655.2886,6632.0
2025-03-03 14:50:00,657.11,657.11,653.66,654.12,6455.0,655.2886,655.2886,651.8482,652.3069,6455.0
2025-03-03 15:00:00,654.17,654.17,648.18,648.61,19741.0,652.3568,652.3568,646.3834,646.8122,19741.0
2025-03-03 15:10:00,647.74,648.41,645.97,647.97,14316.0,645.9446,646.6127,644.1795,646.1739,14316.0
2025-03-03 15:20:00,647.62,648.94,647.4,648.13,18709.0,645.8249,647.1412,645.6055,646.3335,18709.0
2025-03-03 15:30:00,648.55,650.38,647.22,647.22,11357.0,646.7523,648.5773,645.426,645.426,11357.0
2025-03-03 15:40:00,647.5,650.33,646.19,648.54,19901.0,645.7052,648.5274,644.3989,646.7424,19901.0
2025-03-03 15:50:00,648.25,655.85,647.3,651.29,92840.0,646.4532,654.0321,645.5058,649.4847,92840.0
2025-03-04 09:30:00,646.07,650.45,633.16,638.04,44290.0,644.2792,648.6471,631.405,636.2715,44290.0
2025-03-04 09:40:00,635.91,637.35,625.0,626.31,42016.0,634.1474,635.5834,623.2676,624.574,42016.0
2025-03-04 09:50:00,626.55,626.56,621.15,623.72,16696.0,624.8133,624.8233,619.4283,621.9912,16696.0
2025-03-04 10:00:00,621.98,624.09,620.5,622.67,46343.0,620.256,622.3601,618.7801,620.9441,46343.0
2025-03-04 10:10:00,622.11,624.17,617.69,618.81,14624.0,620.3856,622.4399,615.9779,617.0948,14624.0
2025-03-04 10:20:00,618.56,622.57,617.58,621.37,14060.0,616.8455,620.8443,615.8682,619.6477,14060.0
2025-03-04 10:30:00,622.28,624.21,620.91,620.91,11032.0,620.5551,622.4798,619.1889,619.1889,11032.0
2025-03-04 10:40:00,621.56,623.0,619.84,620.89,5899.0,619.8371,621.2731,618.1219,619.169,5899.0
2025-03-04 10:50:00,619.86,619.87,618.24,619.1,10991.0,618.1419,618.1518,616.5263,617.384,10991.0
2025-03-04 11:00:00,619.09,619.09,616.06,616.06,13455.0,617.374,617.374,614.3524,614.3524,13455.0
2025-03-04 11:10:00,616.24,620.09,616.24,618.34,15450.0,614.5319,618.3712,614.5319,616.6261,15450.0
2025-03-04 11:20:00,618.08,618.08,613.05,614.34,11057.0,616.3668,616.3668,611.3507,612.6372,11057.0
2025-03-04 11:30:00,614.3,615.64,613.26,615.21,17513.0,612.5973,613.9335,611.5601,613.5047,17513.0
2025-03-04 11:40:00,614.88,617.99,614.74,617.99,23058.0,613.1757,616.277,613.036,616.277,23058.0
2025-03-04 11:50:00,616.49,618.94,615.15,618.0,17090.0,614.7812,617.2244,613.4449,616.287,17090.0
2025-03-04 12:00:00,617.63,619.21,617.63,618.08,28570.0,615.918,617.4937,615.918,616.3668,28570.0
2025-03-04 12:10:00,618.38,619.73,618.05,619.56,13634.0,616.666,618.0122,616.3369,617.8427,13634.0
2025-03-04 12:20:00,619.4,625.24,618.9,624.83,21727.0,617.6831,623.5069,617.1845,623.0981,21727.0
2025-03-04 12:30:00,623.79,624.18,621.76,623.68,10705.0,622.061,622.4499,620.0366,621.9513,10705.0
2025-03-04 12:40:00,623.68,626.11,622.76,625.67,13825.0,621.9513,624.3745,621.0338,623.9357,13825.0
2025-03-04 12:50:00,624.72,624.94,620.63,621.32,16006.0,622.9884,623.2078,618.9097,619.5978,16006.0
2025-03-04 13:00:00,622.13,625.84,620.63,625.84,18960.0,620.4056,624.1053,618.9097,624.1053,18960.0
2025-03-04 13:10:00,625.87,627.87,624.59,625.3,6941.0,624.1352,626.1296,622.8587,623.5668,6941.0
2025-03-04 13:20:00,625.84,625.84,623.23,624.27,6748.0,624.1053,624.1053,621.5025,622.5396,6748.0
2025-03-04 13:30:00,623.45,625.36,622.97,625.2,9977.0,621.7219,623.6266,621.2432,623.4671,9977.0
2025-03-04 13:40:00,625.43,628.23,624.9,627.34,10395.0,623.6964,626.4887,623.1679,625.6011,10395.0
2025-03-04 13:50:00,627.39,628.54,626.46,628.2,17119.0,625.651,626.7978,624.7236,626.4587,17119.0
2025-03-04 14:00:00,628.37,633.86,628.2,633.36,10714.0,626.6283,632.103,626.4587,631.6044,10714.0
2025-03-04 14:10:00,633.81,634.33,633.01,633.51,11278.0,632.0532,632.5717,631.2554,631.754,11278.0
2025-03-04 14:20:00,633.5,633.96,632.36,632.5,15450.0,631.744,632.2028,630.6072,630.7468,15450.0
2025-03-04 14:30:00,632.63,632.7,631.26,632.62,8733.0,630.8765,630.9463,629.5103,630.8665,8733.0
2025-03-04 14:40:00,632.22,634.48,632.07,633.74,12735.0,630.4676,632.7213,630.318,631.9834,12735.0
2025-03-04 14:50:00,633.74,635.36,633.74,634.59,7740.0,631.9834,633.5989,631.9834,632.831,7740.0
2025-03-04 15:00:00,634.61,635.84,633.75,634.51,23072.0,632.851,634.0776,631.9934,632.7512,23072.0
2025-03-04 15:10:00,634.51,637.84,634.51,637.65,17008.0,632.7512,636.072,632.7512,635.8825,17008.0
2025-03-04 15:20:00,637.93,639.49,635.97,636.34,19478.0,636.1618,637.7174,634.2072,634.5762,19478.0
2025-03-04 15:30:00,636.16,636.16,628.84,629.32,18958.0,634.3967,634.3967,627.097,627.5756,18958.0
2025-03-04 15:40:00,628.98,631.66,625.37,625.37,14335.0,627.2366,629.9091,623.6366,623.6366,14335.0
2025-03-04 15:50:00,626.08,626.77,623.31,624.62,89489.0,624.3446,625.0327,621.5823,622.8887,89489.0
2025-03-05 09:30:00,628.67,631.2,626.55,630.0,32122.0,626.9274,629.4504,624.8133,628.2537,32122.0
2025-03-05 09:40:00,630.55,633.09,628.51,629.26,13758.0,628.8022,631.3352,626.7679,627.5158,13758.0
2025-03-05 09:50:00,629.21,633.13,628.46,632.09,13108.0,627.4659,631.3751,626.718,630.338,13108.0
2025-03-05 10:00:00,632.23,635.46,631.81,634.11,11459.0,630.4776,633.6986,630.0587,632.3524,11459.0
2025-03-05 10:10:00,634.17,635.71,632.94,635.37,24435.0,632.4122,633.9479,631.1856,633.6089,24435.0
2025-03-05 10:20:00,635.94,636.85,632.44,633.56,15875.0,634.1773,635.0848,630.687,631.8039,15875.0
2025-03-05 10:30:00,632.43,634.89,632.19,634.89,3702.0,630.677,633.1302,630.4377,633.1302,3702.0
2025-03-05 10:40:00,635.96,636.26,633.6,634.4,8124.0,634.1972,634.4964,631.8438,632.6415,8124.0
2025-03-05 10:50:00,634.22,635.19,633.3,633.85,17223.0,632.462,633.4294,631.5446,632.0931,17223.0
2025-03-05 11:00:00,633.65,633.65,631.35,631.68,16620.0,631.8936,631.8936,629.6,629.9291,16620.0
2025-03-05 11:10:00,630.99,631.05,628.5,628.5,12979.0,629.241,629.3008,626.7579,626.7579,12979.0
2025-03-05 11:20:00,629.26,630.28,628.88,629.45,9461.0,627.5158,628.533,627.1369,627.7053,9461.0
2025-03-05 11:30:00,628.95,630.48,627.17,630.07,38596.0,627.2067,628.7324,625.4316,628.3236,38596.0
2025-03-05 11:40:00,629.5,629.5,627.26,629.02,21177.0,627.7551,627.7551,625.5213,627.2765,21177.0
2025-03-05 11:50:00,628.31,631.93,627.8,630.5,17740.0,626.5684,630.1784,626.0598,628.7524,17740.0
2025-03-05 12:00:00,630.5,632.85,629.12,629.99,7966.0,628.7524,631.0958,627.3762,628.2438,7966.0
2025-03-05 12:10:00,629.99,630.56,628.79,629.52,10040.0,628.2438,628.8122,627.0471,627.7751,10040.0
2025-03-05 12:20:00,629.51,631.78,629.51,631.39,5832.0,627.7651,630.0288,627.7651,629.6399,5832.0
2025-03-05 12:30:00,631.82,631.83,631.48,631.72,635.0,630.0687,630.0787,629.7296,629.969,635.0
2025-03-05 12:40:00,631.96,632.33,630.02,631.7,11813.0,630.2083,630.5773,628.2737,629.949,11813.0
2025-03-05 12:50:00,632.39,633.47,631.69,632.62,4601.0,630.6371,631.7141,629.9391,630.8665,4601.0
2025-03-05 13:00:00,632.76,633.13,628.17,628.18,16467.0,631.0061,631.3751,626.4288,626.4388,16467.0
2025-03-05 13:10:00,628.18,629.68,628.16,629.68,28022.0,626.4388,627.9346,626.4188,627.9346,28022.0
2025-03-05 13:20:00,629.39,630.08,628.44,628.88,7596.0,627.6454,628.3335,626.6981,627.1369,7596.0
2025-03-05 13:30:00,629.08,629.46,626.68,627.73,12161.0,627.3363,627.7152,624.9429,625.99,12161.0
2025-03-05 13:40:00,627.61,629.15,627.23,629.04,2824.0,625.8704,627.4061,625.4914,627.2964,2824.0
2025-03-05 13:50:00,629.72,630.21,628.42,629.68,12026.0,627.9745,628.4632,626.6781,627.9346,12026.0
2025-03-05 14:00:00,629.8,633.95,629.8,633.51,11738.0,628.0543,632.1928,628.0543,631.754,11738.0
2025-03-05 14:10:00,634.07,635.28,632.41,632.85,19791.0,632.3125,633.5191,630.6571,631.0958,19791.0
2025-03-05 14:20:00,632.43,634.9,632.21,633.57,44702.0,630.677,633.1402,630.4576,631.8139,44702.0
2025-03-05 14:30:00,633.22,634.0,632.4,634.0,7194.0,631.4648,632.2427,630.6471,632.2427,7194.0
2025-03-05 14:40:00,634.0,635.04,633.57,635.04,24176.0,632.2427,633.2798,631.8139,633.2798,24176.0
2025-03-05 14:50:00,635.28,636.28,634.97,635.01,6190.0,633.5191,634.5163,633.21,633.2499,6190.0
2025-03-05 15:00:00,635.0,637.16,635.0,637.16,1781.0,633.2399,635.3939,633.2399,635.3939,1781.0
2025-03-05 15:10:00,636.46,637.12,634.55,635.55,5898.0,634.6958,635.354,632.7911,633.7884,5898.0
2025-03-05 15:20:00,636.33,639.19,635.76,639.19,14696.0,634.5662,637.4183,633.9978,637.4183,14696.0
2025-03-05 15:30:00,639.19,640.19,638.34,639.85,28159.0,637.4183,638.4155,636.5706,638.0764,28159.0
2025-03-05 15:40:00,640.34,641.23,639.42,639.42,23762.0,638.5651,639.4526,637.6476,637.6476,23762.0
2025-03-05 15:50:00,639.45,641.29,638.2,640.29,44449.0,637.6776,639.5125,636.431,638.5152,44449.0
2025-03-06 09:30:00,633.0,636.46,628.25,630.11,21891.0,631.2454,634.6958,626.5086,628.3634,21891.0
2025-03-06 09:40:00,630.31,630.31,624.75,629.31,21804.0,628.5629,628.5629,623.0183,627.5657,21804.0
2025-03-06 09:50:00,630.03,630.33,629.08,629.14,8862.0,628.2837,628.5828,627.3363,627.3961,8862.0
2025-03-06 10:00:00,629.17,636.03,628.98,635.31,13224.0,627.426,634.267,627.2366,633.549,13224.0
2025-03-06 10:10:00,635.47,637.11,634.7,635.86,15263.0,633.7086,635.344,632.9407,634.0975,15263.0
2025-03-06 10:20:00,637.62,640.73,635.98,640.73,11212.0,635.8526,638.954,634.2172,638.954,11212.0
2025-03-06 10:30:00,639.5,641.13,637.5,641.13,9894.0,637.7274,639.3529,635.733,639.3529,9894.0
2025-03-06 10:40:00,641.14,642.83,640.93,641.88,14419.0,639.3629,641.0482,639.1534,640.1008,14419.0
2025-03-06 10:50:00,641.86,642.13,639.41,641.19,22036.0,640.0809,640.3501,637.6377,639.4127,22036.0
2025-03-06 11:00:00,641.42,643.22,640.81,643.22,10681.0,639.6421,641.4371,639.0338,641.4371,10681.0
2025-03-06 11:10:00,642.74,642.86,641.31,641.58,10400.0,640.9584,641.0781,639.5324,639.8016,10400.0
2025-03-06 11:20:00,641.58,641.65,639.8,641.43,9354.0,639.8016,639.8715,638.0266,639.6521,9354.0
2025-03-06 11:30:00,641.56,641.9,638.15,639.03,12519.0,639.7817,640.1208,636.3812,637.2587,12519.0
2025-03-06 11:40:00,639.15,639.15,637.4,637.69,6664.0,637.3784,637.3784,635.6332,635.9224,6664.0
2025-03-06 11:50:00,636.82,636.82,632.78,632.78,11416.0,635.0548,635.0548,631.026,631.026,11416.0
2025-03-06 12:00:00,632.35,633.17,630.54,631.67,10562.0,630.5972,631.415,628.7922,629.9191,10562.0
2025-03-06 12:10:00,631.71,632.24,630.86,632.24,1711.0,629.959,630.4875,629.1114,630.4875,1711.0
2025-03-06 12:20:00,632.62,633.44,630.68,631.35,9217.0,630.8665,631.6842,628.9319,629.6,9217.0
2025-03-06 12:30:00,632.3,632.3,630.35,630.68,1388.0,630.5474,630.5474,628.6028,628.9319,1388.0
2025-03-06 12:40:00,631.11,631.48,628.86,628.89,6137.0,629.3607,629.7296,627.1169,627.1468,6137.0
2025-03-06 12:50:00,628.74,630.96,627.93,630.75,8711.0,626.9972,629.2111,626.1895,629.0017,8711.0
2025-03-06 13:00:00,630.15,630.8,629.47,630.44,7221.0,628.4033,629.0515,627.7252,628.6925,7221.0
2025-03-06 13:10:00,631.02,634.78,630.89,634.43,2148.0,629.2709,633.0205,629.1413,632.6715,2148.0
2025-03-06 13:20:00,634.43,635.2,632.39,632.6,7226.0,632.6715,633.4393,630.6371,630.8465,7226.0
2025-03-06 13:30:00,632.78,633.31,630.78,630.79,3492.0,631.026,631.5546,629.0316,629.0416,3492.0
2025-03-06 13:40:00,629.74,630.9,628.48,629.98,2738.0,627.9945,629.1513,626.738,628.2338,2738.0
2025-03-06 13:50:00,630.25,631.23,629.93,630.22,9258.0,628.5031,629.4803,628.1839,628.4731,9258.0
2025-03-06 14:00:00,630.72,631.2,629.42,630.59,7317.0,628.9718,629.4504,627.6754,628.8421,7317.0
2025-03-06 14:10:00,631.38,631.8,629.1,629.1,6665.0,629.6299,630.0488,627.3562,627.3562,6665.0
2025-03-06 14:20:00,628.9,629.8,627.98,627.98,4988.0,627.1568,628.0543,626.2393,626.2393,4988.0
2025-03-06 14:30:00,627.72,629.17,627.3,629.13,3531.0,625.9801,627.426,625.5612,627.3862,3531.0
2025-03-06 14:40:00,629.27,634.24,629.22,633.71,3629.0,627.5258,632.482,627.4759,631.9535,3629.0
2025-03-06 14:50:00,634.08,636.87,631.52,631.52,12187.0,632.3224,635.1047,629.7695,629.7695,12187.0
2025-03-06 15:00:00,630.24,632.07,630.19,630.63,8882.0,628.4931,630.318,628.4432,628.882,8882.0
2025-03-06 15:10:00,631.35,632.32,630.85,632.28,19873.0,629.6,630.5673,629.1014,630.5274,19873.0
2025-03-06 15:20:00,632.16,633.87,630.92,633.68,24662.0,630.4078,632.113,629.1712,631.9235,24662.0
2025-03-06 15:30:00,634.32,635.03,632.32,632.32,19488.0,632.5618,633.2698,630.5673,630.5673,19488.0
2025-03-06 15:40:00,632.76,632.76,629.83,631.74,13938.0,631.0061,631.0061,628.0842,629.9889,13938.0
2025-03-06 15:50:00,632.61,632.61,630.35,631.27,29144.0,630.8565,630.8565,628.6028,629.5202,29144.0
2025-03-07 09:30:00,625.0,630.26,625.0,627.52,18976.0,623.2676,628.513,623.2676,625.7806,18976.0
2025-03-07 09:40:00,625.87,631.86,625.03,631.13,13332.0,624.1352,630.1086,623.2975,629.3806,13332.0
2025-03-07 09:50:00,631.27,633.55,630.94,632.16,17089.0,629.5202,631.7939,629.1911,630.4078,17089.0
2025-03-07 10:00:00,632.16,634.91,631.34,632.21,24999.0,630.4078,633.1501,629.59,630.4576,24999.0
2025-03-07 10:10:00,632.17,632.66,627.3,627.72,46709.0,630.4177,630.9064,625.5612,625.9801,46709.0
2025-03-07 10:20:00,628.48,628.48,626.0,626.48,5966.0,626.738,626.738,624.2648,624.7435,5966.0
2025-03-07 10:30:00,626.48,626.67,619.21,619.97,10759.0,624.7435,624.933,617.4937,618.2515,10759.0
2025-03-07 10:40:00,619.32,623.64,619.14,623.46,11603.0,617.6033,621.9114,617.4238,621.7319,11603.0
2025-03-07 10:50:00,623.95,624.53,621.84,624.53,16553.0,622.2205,622.7989,620.1164,622.7989,16553.0
2025-03-07 11:00:00,624.41,624.64,623.29,623.39,2100.0,622.6792,622.9086,621.5623,621.6621,2100.0
2025-03-07 11:10:00,623.71,624.48,623.0,624.12,3382.0,621.9812,622.749,621.2731,622.39,3382.0
2025-03-07 11:20:00,623.59,623.59,621.52,622.19,34772.0,621.8615,621.8615,619.7973,620.4654,34772.0
2025-03-07 11:30:00,622.44,623.06,621.45,622.92,12320.0,620.7147,621.333,619.7274,621.1934,12320.0
2025-03-07 11:40:00,623.11,623.11,620.48,620.72,9172.0,621.3828,621.3828,618.7601,618.9995,9172.0
2025-03-07 11:50:00,620.55,620.84,619.33,620.06,7811.0,618.8299,619.1191,617.6133,618.3413,7811.0
2025-03-07 12:00:00,620.26,621.96,620.05,621.28,17650.0,618.5407,620.236,618.3313,619.5579,17650.0
2025-03-07 12:10:00,621.08,621.34,618.84,619.08,9060.0,619.3585,619.6177,617.1247,617.364,9060.0
2025-03-07 12:20:00,618.6,621.38,618.59,621.3,2227.0,616.8853,619.6576,616.8754,619.5779,2227.0
2025-03-07 12:30:00,621.54,623.94,620.38,623.81,14073.0,619.8172,622.2105,618.6604,622.0809,14073.0
2025-03-07 12:40:00,623.71,625.73,623.28,624.51,11696.0,621.9812,623.9956,621.5524,622.779,11696.0
2025-03-07 12:50:00,625.06,627.48,624.99,625.31,10298.0,623.3274,625.7407,623.2576,623.5767,10298.0
2025-03-07 13:00:00,625.52,631.45,625.52,630.47,4476.0,623.7862,629.6997,623.7862,628.7224,4476.0
2025-03-07 13:10:00,630.47,630.82,627.96,630.65,10289.0,628.7224,629.0715,626.2194,628.9019,10289.0
2025-03-07 13:20:00,631.45,631.77,630.37,630.44,8780.0,629.6997,630.0188,628.6227,628.6925,8780.0
2025-03-07 13:30:00,630.44,632.93,629.66,632.93,7907.0,628.6925,631.1756,627.9147,631.1756,7907.0
2025-03-07 13:40:00,633.98,635.33,633.26,633.34,8992.0,632.2227,633.569,631.5047,631.5845,8992.0
2025-03-07 13:50:00,633.53,634.83,633.53,634.41,3520.0,631.774,633.0704,631.774,632.6515,3520.0
2025-03-07 14:00:00,634.61,635.23,633.37,633.61,13111.0,632.851,633.4692,631.6144,631.8537,13111.0
2025-03-07 14:10:00,634.24,637.98,634.24,637.98,9652.0,632.482,636.2116,632.482,636.2116,9652.0
2025-03-07 14:20:00,637.95,639.01,636.94,637.75,14655.0,636.1817,637.2388,635.1745,635.9823,14655.0
2025-03-07 14:30:00,637.75,639.43,637.28,639.14,9497.0,635.9823,637.6576,635.5136,637.3684,9497.0
2025-03-07 14:40:00,638.91,639.15,637.18,637.48,7291.0,637.139,637.3784,635.4138,635.713,7291.0
2025-03-07 14:50:00,637.18,638.28,636.76,637.21,5597.0,635.4138,636.5108,634.995,635.4438,5597.0
2025-03-07 15:00:00,637.21,638.42,636.97,638.39,3588.0,635.4438,636.6504,635.2044,636.6205,3588.0
2025-03-07 15:10:00,638.23,639.69,637.06,638.73,16819.0,636.4609,637.9169,635.2942,636.9595,16819.0
2025-03-07 15:20:00,638.64,638.64,636.94,638.17,5949.0,636.8698,636.8698,635.1745,636.4011,5949.0
2025-03-07 15:30:00,638.22,638.38,633.33,634.3,10521.0,636.451,636.6105,631.5745,632.5418,10521.0
2025-03-07 15:40:00,634.19,635.27,632.7,635.27,15159.0,632.4321,633.5091,630.9463,633.5091,15159.0
2025-03-07 15:50:00,634.63,637.39,633.8,634.62,55949.0,632.8709,635.6233,632.0432,632.8609,55949.0
2025-03-10 09:30:00,617.33,620.95,615.7,618.16,24325.0,615.6189,619.2288,613.9934,616.4466,24325.0
2025-03-10 09:40:00,618.3,621.55,618.29,620.46,3189.0,616.5862,619.8272,616.5762,618.7402,3189.0
2025-03-10 09:50:00,620.36,621.52,619.11,619.8,10106.0,618.6405,619.7973,617.3939,618.082,10106.0
2025-03-10 10:00:00,620.69,620.69,613.62,616.05,15765.0,618.9696,618.9696,611.9191,614.3424,15765.0
2025-03-10 10:10:00,616.09,617.21,610.99,612.24,15866.0,614.3823,615.4992,609.2964,610.543,15866.0
2025-03-10 10:20:00,612.91,614.72,610.03,610.03,9922.0,611.2111,613.0161,608.3391,608.3391,9922.0
2025-03-10 10:30:00,609.45,611.28,605.45,605.45,13509.0,607.7607,609.5856,603.7718,603.7718,13509.0
2025-03-10 10:40:00,605.0,608.26,605.0,607.36,15115.0,603.323,606.574,603.323,605.6765,15115.0
2025-03-10 10:50:00,607.0,608.53,605.2,608.53,20345.0,605.3175,606.8433,603.5225,606.8433,20345.0
2025-03-10 11:00:00,608.65,612.58,608.65,611.94,16655.0,606.9629,610.882,606.9629,610.2438,16655.0
2025-03-10 11:10:00,612.05,612.12,608.47,608.75,14278.0,610.3535,610.4233,606.7834,607.0626,14278.0
2025-03-10 11:20:00,608.6,609.53,607.1,609.35,10812.0,606.9131,607.8405,605.4172,607.661,10812.0
2025-03-10 11:30:00,610.23,613.35,609.89,611.8,10646.0,608.5385,611.6499,608.1995,610.1042,10646.0
2025-03-10 11:40:00,611.95,613.5,609.85,613.08,11644.0,610.2538,611.7995,608.1596,611.3806,11644.0
2025-03-10 11:50:00,613.05,614.39,611.96,613.68,23084.0,611.3507,612.687,610.2637,611.979,23084.0
2025-03-10 12:00:00,613.67,615.33,612.74,614.24,23405.0,611.969,613.6244,611.0416,612.5374,23405.0
2025-03-10 12:10:00,614.25,615.64,613.73,614.22,15169.0,612.5474,613.9335,612.0288,612.5175,15169.0
2025-03-10 12:20:00,614.22,615.54,613.8,614.29,15090.0,612.5175,613.8338,612.0986,612.5873,15090.0
2025-03-10 12:30:00,614.69,615.79,612.14,612.14,7997.0,612.9862,614.0831,610.4433,610.4433,7997.0
2025-03-10 12:40:00,612.73,613.85,612.21,612.21,6722.0,611.0316,612.1485,610.5131,610.5131,6722.0
2025-03-10 12:50:00,612.22,613.63,611.69,611.69,8395.0,610.523,611.9291,609.9945,609.9945,8395.0
2025-03-10 13:00:00,611.09,611.09,608.85,608.85,7574.0,609.3962,609.3962,607.1624,607.1624,7574.0
2025-03-10 13:10:00,608.67,609.56,607.54,608.6,12478.0,606.9829,607.8704,605.856,606.9131,12478.0
2025-03-10 13:20:00,608.84,610.91,608.48,609.97,17766.0,607.1524,609.2167,606.7934,608.2793,17766.0
2025-03-10 13:30:00,609.96,609.96,605.95,605.95,19194.0,608.2693,608.2693,604.2704,604.2704,19194.0
2025-03-10 13:40:00,606.08,606.83,605.33,605.33,5173.0,604.4,605.148,603.6521,603.6521,5173.0
2025-03-10 13:50:00,605.31,605.86,604.1,604.1,6623.0,603.6322,604.1807,602.4255,602.4255,6623.0
2025-03-10 14:00:00,604.12,604.45,601.11,601.97,12974.0,602.4455,602.7746,599.4438,600.3014,12974.0
2025-03-10 14:10:00,601.65,605.11,601.64,604.42,17044.0,599.9823,603.4327,599.9724,602.7446,17044.0
2025-03-10 14:20:00,605.13,605.13,603.12,603.49,8143.0,603.4527,603.4527,601.4483,601.8172,8143.0
2025-03-10 14:30:00,603.49,604.79,603.49,604.0,16680.0,601.8172,603.1136,601.8172,602.3258,16680.0
2025-03-10 14:40:00,604.0,604.58,603.28,603.61,8079.0,602.3258,602.9042,601.6078,601.9369,8079.0
2025-03-10 14:50:00,603.65,604.4,600.99,601.58,13275.0,601.9768,602.7247,599.3242,599.9125,13275.0
2025-03-10 15:00:00,602.05,602.85,601.03,601.59,13589.0,600.3812,601.179,599.364,599.9225,13589.0
2025-03-10 15:10:00,601.59,605.91,600.3,605.48,25614.0,599.9225,604.2305,598.6361,603.8017,25614.0
2025-03-10 15:20:00,605.19,608.55,604.62,607.01,24014.0,603.5125,606.8632,602.9441,605.3275,24014.0
2025-03-10 15:30:00,606.89,609.6,605.99,606.71,32659.0,605.2078,607.9103,604.3103,605.0283,32659.0
2025-03-10 15:40:00,606.74,607.41,605.0,606.42,23399.0,605.0582,605.7264,603.323,604.7391,23399.0
2025-03-10 15:50:00,606.96,609.02,605.62,606.94,95593.0,605.2776,607.3319,603.9413,605.2577,95593.0
2025-03-11 09:30:00,604.61,605.0,600.45,602.6,14840.0,602.9341,603.323,598.7857,600.9297,14840.0
2025-03-11 09:40:00,601.75,607.39,599.34,607.38,24753.0,600.0821,605.7064,597.6787,605.6964,24753.0
2025-03-11 09:50:00,608.82,610.0,607.0,609.31,10385.0,607.1325,608.3092,605.3175,607.6211,10385.0
2025-03-11 10:00:00,609.81,611.39,607.16,610.35,12083.0,608.1197,609.6953,605.4771,608.6582,12083.0
2025-03-11 10:10:00,609.39,610.17,605.07,605.07,12374.0,607.7009,608.4787,603.3928,603.3928,12374.0
2025-03-11 10:20:00,605.02,606.08,601.82,601.9,7838.0,603.343,604.4,600.1519,600.2316,7838.0
2025-03-11 10:30:00,603.31,603.93,601.14,601.14,5631.0,601.6377,602.256,599.4737,599.4737,5631.0
2025-03-11 10:40:00,602.58,604.77,601.15,601.82,4453.0,600.9097,603.0937,599.4837,600.1519,4453.0
2025-03-11 10:50:00,602.49,604.34,601.69,602.7,4243.0,600.82,602.6649,600.0222,601.0294,4243.0
2025-03-11 11:00:00,602.59,606.49,602.2,605.34,13660.0,600.9197,604.8089,600.5308,603.6621,13660.0
2025-03-11 11:10:00,605.38,608.01,605.12,606.94,8779.0,603.702,606.3247,603.4427,605.2577,8779.0
2025-03-11 11:20:00,606.94,608.17,606.53,607.23,12058.0,605.2577,606.4843,604.8488,605.5469,12058.0
2025-03-11 11:30:00,607.72,610.58,607.72,610.35,3535.0,606.0355,608.8876,606.0355,608.6582,3535.0
2025-03-11 11:40:00,610.65,613.38,610.65,613.38,2957.0,608.9574,611.6798,608.9574,611.6798,2957.0
2025-03-11 11:50:00,612.44,612.96,610.08,610.08,6031.0,610.7424,611.261,608.389,608.389,6031.0
2025-03-11 12:00:00,610.27,610.76,607.55,608.84,6725.0,608.5784,609.0671,605.866,607.1524,6725.0
2025-03-11 12:10:00,608.28,608.58,606.93,607.42,6876.0,606.594,606.8931,605.2477,605.7363,6876.0
2025-03-11 12:20:00,607.42,608.21,606.97,607.76,3039.0,605.7363,606.5241,605.2876,606.0754,3039.0
2025-03-11 12:30:00,608.32,609.5,607.58,608.08,5946.0,606.6338,607.8106,605.8959,606.3945,5946.0
2025-03-11 12:40:00,608.29,609.64,607.89,608.64,5146.0,606.6039,607.9502,606.205,606.953,5146.0
2025-03-11 12:50:00,609.12,609.12,606.85,608.27,5564.0,607.4316,607.4316,605.1679,606.584,5564.0
2025-03-11 13:00:00,607.9,608.34,607.69,608.34,1385.0,606.215,606.6538,606.0056,606.6538,1385.0
2025-03-11 13:10:00,608.36,608.36,606.04,606.05,6548.0,606.6737,606.6737,604.3602,604.3701,6548.0
2025-03-11 13:20:00,606.27,606.31,605.25,605.45,5801.0,604.5895,604.6294,603.5723,603.7718,5801.0
2025-03-11 13:30:00,605.96,606.38,604.06,605.37,11373.0,604.2804,604.6992,602.3856,603.692,11373.0
2025-03-11 13:40:00,605.71,607.94,605.29,607.58,6818.0,604.0311,606.2549,603.6122,605.8959,6818.0
2025-03-11 13:50:00,606.98,606.98,604.43,605.73,2633.0,605.2976,605.2976,602.7546,604.051,2633.0
2025-03-11 14:00:00,606.01,608.66,606.0,608.53,2620.0,604.3302,606.9729,604.3203,606.8433,2620.0
2025-03-11 14:10:00,608.33,611.08,608.32,610.75,5827.0,606.6438,609.3862,606.6338,609.0571,5827.0
2025-03-11 14:20:00,610.75,613.83,610.75,612.43,7767.0,609.0571,612.1286,609.0571,610.7324,7767.0
2025-03-11 14:30:00,612.43,613.62,610.39,613.06,7248.0,610.7324,611.9191,608.6981,611.3607,7248.0
2025-03-11 14:40:00,613.13,618.22,613.13,618.22,8148.0,611.4305,616.5064,611.4305,616.5064,8148.0
2025-03-11 14:50:00,617.99,619.1,617.35,618.04,1722.0,616.277,617.384,615.6388,616.3269,1722.0
2025-03-11 15:00:00,618.3,618.3,615.24,616.06,3432.0,616.5862,616.5862,613.5347,614.3524,3432.0
2025-03-11 15:10:00,615.73,615.9,614.12,614.71,7026.0,614.0233,614.1928,612.4178,613.0061,7026.0
2025-03-11 15:20:00,615.2,617.28,615.2,615.58,5632.0,613.4948,615.569,613.4948,613.8737,5632.0
2025-03-11 15:30:00,615.65,616.38,615.31,615.5,8033.0,613.9435,614.6715,613.6045,613.7939,8033.0
2025-03-11 15:40:00,615.46,616.73,614.9,616.73,8674.0,613.754,615.0205,613.1956,615.0205,8674.0
2025-03-11 15:50:00,615.66,616.0,611.2,611.27,36443.0,613.9535,614.2926,609.5059,609.5757,36443.0
2025-03-12 09:30:00,622.34,624.41,620.22,622.3,20645.0,620.615,622.6792,618.5009,620.5751,20645.0
2025-03-12 09:40:00,622.3,623.11,619.16,620.41,7945.0,620.5751,621.3828,617.4438,618.6903,7945.0
2025-03-12 09:50:00,619.82,620.99,615.08,618.78,9873.0,618.102,619.2687,613.3751,617.0648,9873.0
2025-03-12 10:00:00,618.77,619.89,616.72,619.86,23866.0,617.0549,618.1718,615.0106,618.1419,23866.0
2025-03-12 10:10:00,620.48,620.48,617.5,618.2,10339.0,618.7601,618.7601,615.7884,616.4865,10339.0
2025-03-12 10:20:00,620.06,620.58,618.32,619.14,10322.0,618.3413,618.8599,616.6061,617.4238,10322.0
2025-03-12 10:30:00,617.4,617.4,614.57,614.57,2713.0,615.6887,615.6887,612.8665,612.8665,2713.0
2025-03-12 10:40:00,613.3,614.36,612.54,612.54,5611.0,611.6,612.6571,610.8421,610.8421,5611.0
2025-03-12 10:50:00,612.19,613.77,611.41,611.41,11594.0,610.4931,612.0687,609.7153,609.7153,11594.0
2025-03-12 11:00:00,611.66,612.25,609.47,610.1,10745.0,609.9646,610.5529,607.7807,608.4089,10745.0
2025-03-12 11:10:00,610.9,612.64,609.92,611.82,11625.0,609.2067,610.9419,608.2294,610.1241,11625.0
2025-03-12 11:20:00,611.29,613.4,610.69,613.05,7575.0,609.5956,611.6998,608.9973,611.3507,7575.0
2025-03-12 11:30:00,612.95,615.59,612.95,615.05,9725.0,611.251,613.8837,611.251,613.3452,9725.0
2025-03-12 11:40:00,614.65,615.3,613.73,613.73,7713.0,612.9463,613.5945,612.0288,612.0288,7713.0
2025-03-12 11:50:00,613.21,614.41,612.02,614.41,6135.0,611.5103,612.707,610.3236,612.707,6135.0
2025-03-12 12:00:00,614.37,615.26,612.97,614.85,6595.0,612.6671,613.5546,611.271,613.1457,6595.0
2025-03-12 12:10:00,615.37,616.53,614.85,616.38,7061.0,613.6643,614.8211,613.1457,614.6715,7061.0
2025-03-12 12:20:00,616.53,617.51,615.93,616.65,6640.0,614.8211,615.7984,614.2227,614.9407,6640.0
2025-03-12 12:30:00,616.86,617.02,616.18,616.19,3226.0,615.1502,615.3097,614.4721,614.482,3226.0
2025-03-12 12:40:00,614.0,615.59,612.81,615.53,3029.0,612.2981,613.8837,611.1114,613.8239,3029.0
2025-03-12 12:50:00,616.05,616.05,613.79,613.79,3744.0,614.3424,614.3424,612.0887,612.0887,3744.0
2025-03-12 13:00:00,614.33,614.88,613.73,614.88,1617.0,612.6272,613.1757,612.0288,613.1757,1617.0
2025-03-12 13:10:00,615.07,616.78,614.77,616.24,1401.0,613.3651,615.0704,613.066,614.5319,1401.0
2025-03-12 13:20:00,616.47,618.03,616.47,617.94,2088.0,614.7612,616.3169,614.7612,616.2272,2088.0
2025-03-12 13:30:00,618.16,618.65,617.69,617.89,10602.0,616.4466,616.9352,615.9779,616.1773,10602.0
2025-03-12 13:40:00,617.05,617.96,616.04,616.04,3547.0,615.3396,616.2471,614.3324,614.3324,3547.0
2025-03-12 13:50:00,615.25,615.75,612.55,612.55,2090.0,613.5446,614.0432,610.8521,610.8521,2090.0
2025-03-12 14:00:00,612.24,613.76,611.84,611.84,7845.0,610.543,612.0588,610.1441,610.1441,7845.0
2025-03-12 14:10:00,612.52,614.76,612.52,614.56,7455.0,610.8222,613.056,610.8222,612.8565,7455.0
2025-03-12 14:20:00,614.95,616.71,614.8,616.71,3967.0,613.2455,615.0006,613.0959,615.0006,3967.0
2025-03-12 14:30:00,616.8,617.36,616.0,616.64,8880.0,615.0903,615.6488,614.2926,614.9308,8880.0
2025-03-12 14:40:00,616.28,617.97,616.21,617.69,6093.0,614.5718,616.2571,614.502,615.9779,6093.0
2025-03-12 14:50:00,617.68,618.13,615.54,616.85,3920.0,615.9679,616.4166,613.8338,615.1402,3920.0
2025-03-12 15:00:00,616.9,617.0,615.44,616.72,6505.0,615.1901,615.2898,613.7341,615.0106,6505.0
2025-03-12 15:10:00,616.07,617.52,615.95,617.52,9679.0,614.3624,615.8083,614.2427,615.8083,9679.0
2025-03-12 15:20:00,616.79,617.59,616.03,616.94,15428.0,615.0804,615.8781,614.3225,615.2299,15428.0
2025-03-12 15:30:00,616.81,618.28,614.57,615.48,14985.0,615.1003,616.5662,612.8665,613.774,14985.0
2025-03-12 15:40:00,615.56,616.31,614.59,615.74,21557.0,613.8538,614.6017,612.8865,614.0333,21557.0
2025-03-12 15:50:00,615.39,615.4,612.98,613.14,40817.0,613.6842,613.6942,611.2809,611.4405,40817.0
2025-03-13 09:30:00,612.84,617.1,612.01,613.13,6731.0,611.1413,615.3895,610.3136,611.4305,6731.0
2025-03-13 09:40:00,613.16,613.74,608.68,608.68,11246.0,611.4604,612.0388,606.9928,606.9928,11246.0
2025-03-13 09:50:00,608.68,610.11,606.01,606.4,5457.0,606.9928,608.4189,604.3302,604.7192,5457.0
2025-03-13 10:00:00,606.24,607.91,604.8,607.04,14464.0,604.5596,606.225,603.1236,605.3574,14464.0
2025-03-13 10:10:00,607.04,610.76,606.76,610.76,7736.0,605.3574,609.0671,605.0782,609.0671,7736.0
2025-03-13 10:20:00,610.5,612.42,610.5,610.63,3262.0,608.8078,610.7225,608.8078,608.9374,3262.0
2025-03-13 10:30:00,611.07,612.33,610.36,610.39,9913.0,609.3762,610.6327,608.6682,608.6981,9913.0
2025-03-13 10:40:00,610.0,610.56,608.39,608.99,9097.0,608.3092,608.8676,606.7036,607.302,9097.0
2025-03-13 10:50:00,609.79,610.03,608.05,609.88,12163.0,608.0998,608.3391,606.3646,608.1895,12163.0
2025-03-13 11:00:00,609.95,610.59,608.05,608.89,9614.0,608.2593,608.8975,606.3646,607.2023,9614.0
2025-03-13 11:10:00,609.47,609.47,608.06,608.67,8944.0,607.7807,607.7807,606.3746,606.9829,8944.0
2025-03-13 11:20:00,608.24,608.77,606.78,606.78,4566.0,606.5541,607.0826,605.0981,605.0981,4566.0
2025-03-13 11:30:00,606.25,607.33,602.87,603.08,9614.0,604.5696,605.6466,601.1989,601.4084,9614.0
2025-03-13 11:40:00,602.95,605.44,602.9,602.99,9387.0,601.2787,603.7618,601.2289,601.3186,9387.0
2025-03-13 11:50:00,602.35,603.26,601.2,601.2,7387.0,600.6804,601.5879,599.5336,599.5336,7387.0
2025-03-13 12:00:00,601.34,605.55,600.0,605.55,14354.0,599.6732,603.8715,598.3369,603.8715,14354.0
2025-03-13 12:10:00,604.14,604.7,603.35,604.5,3140.0,602.4654,603.0239,601.6776,602.8244,3140.0
2025-03-13 12:20:00,604.22,604.72,603.83,604.59,6284.0,602.5452,603.0438,602.1563,602.9142,6284.0
2025-03-13 12:30:00,604.52,608.1,603.88,607.91,13307.0,602.8444,606.4144,602.2061,606.225,13307.0
2025-03-13 12:40:00,607.51,607.76,604.64,605.46,8651.0,605.8261,606.0754,602.964,603.7818,8651.0
2025-03-13 12:50:00,605.44,606.57,605.14,605.29,8652.0,603.7618,604.8887,603.4627,603.6122,8652.0
2025-03-13 13:00:00,605.6,605.6,603.09,603.84,14828.0,603.9214,603.9214,601.4183,602.1663,14828.0
2025-03-13 13:10:00,603.64,603.65,599.41,599.41,7974.0,601.9668,601.9768,597.7485,597.7485,7974.0
2025-03-13 13:20:00,599.41,599.87,596.09,596.68,16390.0,597.7485,598.2073,594.4377,595.0261,16390.0
2025-03-13 13:30:00,595.81,596.4,593.81,593.99,17823.0,594.1585,594.7469,592.1641,592.3436,17823.0
2025-03-13 13:40:00,594.59,595.7,593.86,594.17,15832.0,592.9419,594.0488,592.2139,592.5231,15832.0
2025-03-13 13:50:00,594.6,596.35,594.6,595.11,10595.0,592.9519,594.697,592.9519,593.4605,10595.0
2025-03-13 14:00:00,595.52,597.2,595.17,596.83,16485.0,593.8693,595.5447,593.5203,595.1757,16485.0
2025-03-13 14:10:00,596.84,599.25,596.83,597.7,8138.0,595.1857,597.589,595.1757,596.0433,8138.0
2025-03-13 14:20:00,597.05,597.66,595.91,596.55,16797.0,595.3951,596.0034,594.2582,594.8965,16797.0
2025-03-13 14:30:00,596.38,598.24,596.13,597.27,14444.0,594.7269,596.5818,594.4776,595.6145,14444.0
2025-03-13 14:40:00,597.24,598.49,596.82,597.85,21937.0,595.5846,596.8311,595.1657,596.1929,21937.0
2025-03-13 14:50:00,597.94,597.94,596.21,596.97,8943.0,596.2826,596.2826,594.5574,595.3153,8943.0
2025-03-13 15:00:00,596.97,597.89,594.11,594.79,12126.0,595.3153,596.2327,592.4632,593.1413,12126.0
2025-03-13 15:10:00,594.22,595.64,593.95,594.89,10938.0,592.5729,593.989,592.3037,593.2411,10938.0
2025-03-13 15:20:00,594.87,596.14,593.35,594.05,25067.0,593.2211,594.4876,591.7053,592.4034,25067.0
2025-03-13 15:30:00,594.11,595.41,592.15,592.57,14336.0,592.4632,593.7596,590.5087,590.9275,14336.0
2025-03-13 15:40:00,592.51,593.33,591.91,592.46,24809.0,590.8677,591.6854,590.2693,590.8178,24809.0
2025-03-13 15:50:00,592.14,592.47,590.5,591.11,105997.0,590.4987,590.8278,588.8632,589.4715,105997.0
2025-03-14 09:30:00,602.11,603.24,594.0,599.5,13035.0,600.4411,601.5679,592.3535,597.8383,13035.0
2025-03-14 09:40:00,601.0,603.8,599.89,603.38,32336.0,599.3341,602.1264,598.2272,601.7075,32336.0
2025-03-14 09:50:00,602.58,604.67,601.12,601.88,4589.0,600.9097,602.994,599.4538,600.2117,4589.0
2025-03-14 10:00:00,601.11,602.47,596.3,598.0,7718.0,599.4438,600.8001,594.6472,596.3424,7718.0
2025-03-14 10:10:00,598.46,599.72,595.35,596.4,32875.0,596.8012,598.0577,593.6998,594.7469,32875.0
2025-03-14 10:20:00,596.19,599.47,595.19,596.18,23669.0,594.5375,597.8084,593.5402,594.5275,23669.0
2025-03-14 10:30:00,595.96,600.62,595.96,600.62,4707.0,594.3081,598.9552,594.3081,598.9552,4707.0
2025-03-14 10:40:00,600.86,602.72,600.75,602.22,2111.0,599.1945,601.0494,599.0848,600.5507,2111.0
2025-03-14 10:50:00,602.22,603.87,601.27,602.72,8319.0,600.5507,602.1962,599.6034,601.0494,8319.0
2025-03-14 11:00:00,602.0,603.77,601.27,601.27,14472.0,600.3314,602.0965,599.6034,599.6034,14472.0
2025-03-14 11:10:00,601.11,603.26,600.88,602.65,20460.0,599.4438,601.5879,599.2145,600.9796,20460.0
2025-03-14 11:20:00,603.07,604.24,602.68,603.93,5191.0,601.3984,602.5651,601.0095,602.256,5191.0
2025-03-14 11:30:00,603.27,603.81,602.59,602.59,31103.0,601.5978,602.1363,600.9197,600.9197,31103.0
2025-03-14 11:40:00,602.8,604.58,602.8,603.42,8366.0,601.1291,602.9042,601.1291,601.7474,8366.0
2025-03-14 11:50:00,603.09,604.66,602.39,604.13,11935.0,601.4183,602.984,600.7203,602.4555,11935.0
2025-03-14 12:00:00,604.13,604.56,602.52,602.95,7285.0,602.4555,602.8843,600.8499,601.2787,7285.0
2025-03-14 12:10:00,602.95,603.44,601.9,602.24,5253.0,601.2787,601.7674,600.2316,600.5707,5253.0
2025-03-14 12:20:00,602.28,602.79,601.1,601.18,4335.0,600.6106,601.1192,599.4339,599.5136,4335.0
2025-03-14 12:30:00,601.99,603.57,601.96,602.46,3616.0,600.3214,601.897,600.2915,600.7901,3616.0
2025-03-14 12:40:00,602.81,603.05,602.23,603.05,2205.0,601.1391,601.3784,600.5607,601.3784,2205.0
2025-03-14 12:50:00,603.05,604.06,602.8,603.99,3145.0,601.3784,602.3856,601.1291,602.3158,3145.0
2025-03-14 13:00:00,604.24,605.27,603.05,605.27,32049.0,602.5651,603.5923,601.3784,603.5923,32049.0
2025-03-14 13:10:00,604.23,604.23,603.04,603.04,4597.0,602.5552,602.5552,601.3685,601.3685,4597.0
2025-03-14 13:20:00,602.95,603.37,602.26,602.48,3950.0,601.2787,601.6976,600.5906,600.81,3950.0
2025-03-14 13:30:00,602.5,602.92,601.22,602.37,9086.0,600.83,601.2488,599.5535,600.7003,9086.0
2025-03-14 13:40:00,602.0,602.39,601.27,602.39,2446.0,600.3314,600.7203,599.6034,600.7203,2446.0
2025-03-14 13:50:00,602.5,602.61,601.56,601.56,3561.0,600.83,600.9397,599.8926,599.8926,3561.0
2025-03-14 14:00:00,602.16,603.63,601.8,603.38,3426.0,600.4909,601.9568,600.1319,601.7075,3426.0
2025-03-14 14:10:00,603.11,603.18,602.06,602.25,6549.0,601.4383,601.5081,600.3912,600.5807,6549.0
2025-03-14 14:20:00,602.25,603.18,601.91,602.77,3660.0,600.5807,601.5081,600.2416,601.0992,3660.0
2025-03-14 14:30:00,602.81,604.36,602.76,604.36,2182.0,601.1391,602.6848,601.0893,602.6848,2182.0
2025-03-14 14:40:00,604.47,604.86,603.59,604.44,5377.0,602.7945,603.1834,601.9169,602.7646,5377.0
2025-03-14 14:50:00,604.92,604.94,603.32,603.91,6250.0,603.2433,603.2632,601.6477,602.2361,6250.0
2025-03-14 15:00:00,604.1,606.26,604.09,605.66,7299.0,602.4255,604.5795,602.4156,603.9812,7299.0
2025-03-14 15:10:00,605.13,606.01,604.95,604.95,3932.0,603.4527,604.3302,603.2732,603.2732,3932.0
2025-03-14 15:20:00,604.92,605.72,604.63,604.88,6532.0,603.2433,604.041,602.9541,603.2034,6532.0
2025-03-14 15:30:00,604.94,605.55,604.23,605.11,5584.0,603.2632,603.8715,602.5552,603.4327,5584.0
2025-03-14 15:40:00,604.81,606.93,604.8,606.36,9838.0,603.1336,605.2477,603.1236,604.6793,9838.0
2025-03-14 15:50:00,606.05,608.76,605.6,607.88,76242.0,604.3701,607.0726,603.9214,606.1951,76242.0
2025-03-17 09:30:00,604.56,613.39,604.56,613.02,9449.0,602.8843,611.6898,602.8843,611.3208,9449.0
2025-03-17 09:40:00,613.42,616.25,612.43,614.33,5778.0,611.7197,614.5419,610.7324,612.6272,5778.0
2025-03-17 09:50:00,613.18,615.04,612.48,613.56,8841.0,611.4804,613.3352,610.7823,611.8593,8841.0
2025-03-17 10:00:00,613.6,614.29,612.4,614.19,4942.0,611.8992,612.5873,610.7025,612.4876,4942.0
2025-03-17 10:10:00,614.52,616.93,614.39,616.37,4633.0,612.8167,615.22,612.687,614.6615,4633.0
2025-03-17 10:20:00,616.01,617.04,614.99,615.26,6688.0,614.3025,615.3297,613.2854,613.5546,6688.0
2025-03-17 10:30:00,614.94,616.46,613.87,616.46,5451.0,613.2355,614.7513,612.1685,614.7513,5451.0
2025-03-17 10:40:00,615.77,615.77,614.95,615.68,1815.0,614.0632,614.0632,613.2455,613.9734,1815.0
2025-03-17 10:50:00,615.08,615.49,613.66,614.77,3261.0,613.3751,613.784,611.959,613.066,3261.0
2025-03-17 11:00:00,614.84,615.83,614.26,615.83,7418.0,613.1358,614.123,612.5574,614.123,7418.0
2025-03-17 11:10:00,615.73,617.9,614.73,617.9,5661.0,614.0233,616.1873,613.0261,616.1873,5661.0
2025-03-17 11:20:00,618.0,619.07,617.8,618.6,4525.0,616.287,617.354,616.0876,616.8853,4525.0
2025-03-17 11:30:00,617.99,618.0,615.38,615.94,8006.0,616.277,616.287,613.6743,614.2327,8006.0
2025-03-17 11:40:00,615.65,616.94,615.65,616.29,2238.0,613.9435,615.2299,613.9435,614.5817,2238.0
2025-03-17 11:50:00,616.29,617.28,615.68,616.38,5541.0,614.5817,615.569,613.9734,614.6715,5541.0
2025-03-17 12:00:00,616.05,618.93,615.83,618.93,3884.0,614.3424,617.2144,614.123,617.2144,3884.0
2025-03-17 12:10:00,618.46,618.46,617.01,617.54,3696.0,616.7457,616.7457,615.2998,615.8283,3696.0
2025-03-17 12:20:00,617.81,617.82,616.33,616.36,4742.0,616.0975,616.1075,614.6216,614.6516,4742.0
2025-03-17 12:30:00,616.28,616.84,615.83,616.08,6909.0,614.5718,615.1302,614.123,614.3723,6909.0
2025-03-17 12:40:00,615.79,616.22,615.02,615.98,3927.0,614.0831,614.5119,613.3153,614.2726,3927.0
2025-03-17 12:50:00,616.77,617.17,615.63,616.93,1700.0,615.0604,615.4593,613.9236,615.22,1700.0
2025-03-17 13:00:00,616.62,617.17,615.87,616.97,5880.0,614.9108,615.4593,614.1629,615.2599,5880.0
2025-03-17 13:10:00,616.81,617.54,616.73,617.49,5674.0,615.1003,615.8283,615.0205,615.7784,5674.0
2025-03-17 13:20:00,617.35,618.61,616.51,618.0,4968.0,615.6388,616.8953,614.8011,616.287,4968.0
2025-03-17 13:30:00,618.39,619.56,617.81,619.47,3754.0,616.6759,617.8427,616.0975,617.7529,3754.0
2025-03-17 13:40:00,619.64,619.64,618.73,618.73,2629.0,617.9225,617.9225,617.015,617.015,2629.0
2025-03-17 13:50:00,619.03,619.78,619.03,619.51,2279.0,617.3142,618.0621,617.3142,617.7928,2279.0
2025-03-17 14:00:00,619.86,621.03,619.86,621.03,5857.0,618.1419,619.3086,618.1419,619.3086,5857.0
2025-03-17 14:10:00,620.83,621.71,620.42,621.5,8711.0,619.1092,619.9867,618.7003,619.7773,8711.0
2025-03-17 14:20:00,621.46,622.52,620.84,621.89,6075.0,619.7374,620.7945,619.1191,620.1662,6075.0
2025-03-17 14:30:00,621.89,622.77,621.16,622.45,13481.0,620.1662,621.0438,619.4382,620.7247,13481.0
2025-03-17 14:40:00,622.1,624.29,621.78,624.23,11112.0,620.3756,622.5596,620.0565,622.4997,11112.0
2025-03-17 14:50:00,624.2,624.92,623.39,623.59,16222.0,622.4698,623.1878,621.6621,621.8615,16222.0
2025-03-17 15:00:00,623.12,624.2,622.39,623.99,13244.0,621.3928,622.4698,620.6648,622.2604,13244.0
2025-03-17 15:10:00,623.9,623.9,622.95,623.6,9292.0,622.1707,622.1707,621.2233,621.8715,9292.0
2025-03-17 15:20:00,623.7,624.8,623.27,624.45,12977.0,621.9712,623.0682,621.5424,622.7191,12977.0
2025-03-17 15:30:00,624.07,624.29,622.86,623.05,15345.0,622.3402,622.5596,621.1335,621.323,15345.0
2025-03-17 15:40:00,623.01,624.06,622.49,623.82,22567.0,621.2831,622.3302,620.7646,622.0909,22567.0
2025-03-17 15:50:00,623.71,624.16,621.37,621.37,102160.0,621.9812,622.4299,619.6477,619.6477,102160.0
2025-03-18 09:30:00,617.73,622.08,615.12,616.11,9295.0,616.0178,620.3557,613.415,614.4022,9295.0
2025-03-18 09:40:00,617.07,617.87,615.37,616.93,6142.0,615.3596,616.1574,613.6643,615.22,6142.0
2025-03-18 09:50:00,616.41,617.1,613.95,613.95,4344.0,614.7014,615.3895,612.2482,612.2482,4344.0
2025-03-18 10:00:00,615.63,615.82,614.0,615.27,3666.0,613.9236,614.1131,612.2981,613.5646,3666.0
2025-03-18 10:10:00,615.48,615.48,614.47,615.02,3012.0,613.774,613.774,612.7668,613.3153,3012.0
2025-03-18 10:20:00,616.05,616.5,615.33,616.23,3460.0,614.3424,614.7912,613.6244,614.5219,3460.0
2025-03-18 10:30:00,616.14,617.1,615.93,617.08,2999.0,614.4322,615.3895,614.2227,615.3696,2999.0
2025-03-18 10:40:00,616.62,616.86,614.39,614.67,19776.0,614.9108,615.1502,612.687,612.9662,19776.0
2025-03-18 10:50:00,613.77,615.4,613.77,614.41,4864.0,612.0687,613.6942,612.0687,612.707,4864.0
2025-03-18 11:00:00,614.41,614.41,611.2,611.39,8753.0,612.707,612.707,609.5059,609.6953,8753.0
2025-03-18 11:10:00,611.37,611.38,609.59,609.59,3581.0,609.6754,609.6854,607.9003,607.9003,3581.0
2025-03-18 11:20:00,609.43,610.7,609.16,610.59,7598.0,607.7408,609.0072,607.4715,608.8975,7598.0
2025-03-18 11:30:00,609.95,610.62,609.07,610.62,3361.0,608.2593,608.9275,607.3818,608.9275,3361.0
2025-03-18 11:40:00,610.96,611.33,610.0,610.1,7604.0,609.2665,609.6355,608.3092,608.4089,7604.0
2025-03-18 11:50:00,610.02,610.46,609.17,609.48,4248.0,608.3291,608.7679,607.4815,607.7906,4248.0
2025-03-18 12:00:00,609.83,610.82,609.8,610.27,1357.0,608.1397,609.1269,608.1097,608.5784,1357.0
2025-03-18 12:10:00,610.85,613.0,610.35,611.82,6750.0,609.1568,611.3009,608.6582,610.1241,6750.0
2025-03-18 12:20:00,612.24,613.25,612.01,613.25,3813.0,610.543,611.5502,610.3136,611.5502,3813.0
2025-03-18 12:30:00,613.74,614.04,613.24,613.51,1954.0,612.0388,612.338,611.5402,611.8095,1954.0
2025-03-18 12:40:00,614.34,614.34,611.99,612.0,1523.0,612.6372,612.6372,610.2937,610.3036,1523.0
2025-03-18 12:50:00,612.21,613.2,611.23,612.32,4862.0,610.5131,611.5003,609.5358,610.6228,4862.0
2025-03-18 13:00:00,612.16,613.88,611.39,612.72,2582.0,610.4632,612.1784,609.6953,611.0216,2582.0
2025-03-18 13:10:00,612.7,613.98,611.77,612.36,4250.0,611.0017,612.2782,610.0743,610.6626,4250.0
2025-03-18 13:20:00,611.94,614.5,611.94,613.68,5847.0,610.2438,612.7967,610.2438,611.979,5847.0
2025-03-18 13:30:00,614.0,616.04,613.99,616.04,2977.0,612.2981,614.3324,612.2881,614.3324,2977.0
2025-03-18 13:40:00,615.83,616.35,615.82,615.82,2272.0,614.123,614.6416,614.1131,614.1131,2272.0
2025-03-18 13:50:00,615.88,616.36,615.17,615.17,6241.0,614.1729,614.6516,613.4649,613.4649,6241.0
2025-03-18 14:00:00,615.57,615.57,613.84,613.84,3745.0,613.8637,613.8637,612.1385,612.1385,3745.0
2025-03-18 14:10:00,614.35,614.64,613.71,614.64,11325.0,612.6471,612.9363,612.0089,612.9363,11325.0
2025-03-18 14:20:00,614.95,616.68,614.66,616.08,4390.0,613.2455,614.9707,612.9563,614.3723,4390.0
2025-03-18 14:30:00,615.05,615.33,614.55,615.33,4516.0,613.3452,613.6244,612.8466,613.6244,4516.0
2025-03-18 14:40:00,615.24,615.94,614.55,615.94,5161.0,613.5347,614.2327,612.8466,614.2327,5161.0
2025-03-18 14:50:00,615.61,616.96,615.61,615.81,2759.0,613.9036,615.2499,613.9036,614.1031,2759.0
2025-03-18 15:00:00,616.34,616.53,615.32,615.8,5649.0,614.6316,614.8211,613.6144,614.0931,5649.0
2025-03-18 15:10:00,615.79,616.64,614.85,616.42,10160.0,614.0831,614.9308,613.1457,614.7114,10160.0
2025-03-18 15:20:00,615.72,616.08,614.5,614.5,5698.0,614.0133,614.3723,612.7967,612.7967,5698.0
2025-03-18 15:30:00,614.64,616.14,614.09,616.14,7321.0,612.9363,614.4322,612.3878,614.4322,7321.0
2025-03-18 15:40:00,615.87,616.01,614.31,614.5,26856.0,614.1629,614.3025,612.6072,612.7967,26856.0
2025-03-18 15:50:00,615.37,617.07,614.19,616.69,53615.0,613.6643,615.3596,612.4876,614.9806,53615.0
2025-03-19 09:30:00,616.4,619.88,616.31,619.38,9520.0,614.6914,618.1618,614.6017,617.6632,9520.0
2025-03-19 09:40:00,619.38,619.96,617.36,619.79,2967.0,617.6632,618.2416,615.6488,618.072,2967.0
2025-03-19 09:50:00,620.03,620.73,619.56,619.71,1067.0,618.3114,619.0094,617.8427,617.9923,1067.0
2025-03-19 10:00:00,620.63,622.63,619.95,621.89,6051.0,618.9097,620.9042,618.2316,620.1662,6051.0
2025-03-19 10:10:00,622.88,622.89,621.51,622.89,3050.0,621.1535,621.1635,619.7873,621.1635,3050.0
2025-03-19 10:20:00,622.62,623.5,622.55,622.55,1800.0,620.8942,621.7718,620.8244,620.8244,1800.0
2025-03-19 10:30:00,622.24,622.95,622.23,622.81,1352.0,620.5153,621.2233,620.5053,621.0837,1352.0
2025-03-19 10:40:00,622.48,622.95,621.26,622.5,5387.0,620.7546,621.2233,619.538,620.7745,5387.0
2025-03-19 10:50:00,623.16,623.16,622.26,622.77,2132.0,621.4327,621.4327,620.5352,621.0438,2132.0
2025-03-19 11:00:00,622.97,624.24,622.77,624.23,4774.0,621.2432,622.5097,621.0438,622.4997,4774.0
2025-03-19 11:10:00,624.26,625.04,623.6,623.71,5094.0,622.5297,623.3075,621.8715,621.9812,5094.0
2025-03-19 11:20:00,623.71,625.43,623.71,624.35,7249.0,621.9812,623.6964,621.9812,622.6194,7249.0
2025-03-19 11:30:00,624.62,625.14,623.8,624.95,1840.0,622.8887,623.4072,622.0709,623.2177,1840.0
2025-03-19 11:40:00,624.95,625.47,624.03,625.3,5787.0,623.2177,623.7363,622.3003,623.5668,5787.0
2025-03-19 11:50:00,625.48,626.44,625.48,626.01,3427.0,623.7463,624.7036,623.7463,624.2748,3427.0
2025-03-19 12:00:00,626.25,627.02,625.86,626.25,3417.0,624.5141,625.282,624.1252,624.5141,3417.0
2025-03-19 12:10:00,625.96,626.19,624.87,625.11,2830.0,624.2249,624.4543,623.138,623.3773,2830.0
2025-03-19 12:20:00,624.7,625.91,624.69,625.58,2304.0,622.9684,624.1751,622.9585,623.846,2304.0
2025-03-19 12:30:00,626.07,626.07,625.19,626.0,5658.0,624.3346,624.3346,623.4571,624.2648,5658.0
2025-03-19 12:40:00,626.0,626.44,625.5,625.5,5954.0,624.2648,624.7036,623.7662,623.7662,5954.0
2025-03-19 12:50:00,625.62,626.36,625.03,625.32,6613.0,623.8859,624.6238,623.2975,623.5867,6613.0
2025-03-19 13:00:00,625.0,625.8,624.49,624.5,6376.0,623.2676,624.0654,622.759,622.769,6376.0
2025-03-19 13:10:00,624.56,624.88,623.13,623.49,8505.0,622.8288,623.1479,621.4028,621.7618,8505.0
2025-03-19 13:20:00,623.45,624.08,623.44,623.6,2638.0,621.7219,622.3502,621.7119,621.8715,2638.0
2025-03-19 13:30:00,623.6,624.15,623.43,624.1,4259.0,621.8715,622.42,621.702,622.3701,4259.0
2025-03-19 13:40:00,624.15,624.31,622.27,622.27,16120.0,622.42,622.5795,620.5452,620.5452,16120.0
2025-03-19 13:50:00,622.55,623.85,622.55,623.4,16977.0,620.8244,622.1208,620.8244,621.672,16977.0
2025-03-19 14:00:00,623.03,625.5,622.0,625.0,12229.0,621.3031,623.7662,620.2759,623.2676,12229.0
2025-03-19 14:10:00,625.65,627.34,625.65,626.56,9527.0,623.9158,625.6011,623.9158,624.8233,9527.0
2025-03-19 14:20:00,626.11,626.57,625.02,625.02,8548.0,624.3745,624.8333,623.2875,623.2875,8548.0
2025-03-19 14:30:00,625.64,628.96,625.64,627.83,11238.0,623.9058,627.2166,623.9058,626.0898,11238.0
2025-03-19 14:40:00,627.75,630.24,627.61,629.39,6549.0,626.01,628.4931,625.8704,627.6454,6549.0
2025-03-19 14:50:00,628.92,632.08,628.88,630.23,7974.0,627.1767,630.328,627.1369,628.4831,7974.0
2025-03-19 15:00:00,630.96,634.37,630.96,634.37,10384.0,629.2111,632.6116,629.2111,632.6116,10384.0
2025-03-19 15:10:00,634.58,635.26,632.73,633.8,21095.0,632.8211,633.4992,630.9762,632.0432,21095.0
2025-03-19 15:20:00,633.33,633.33,628.17,629.24,12859.0,631.5745,631.5745,626.4288,627.4959,12859.0
2025-03-19 15:30:00,629.03,631.47,629.03,630.88,22093.0,627.2864,629.7197,627.2864,629.1313,22093.0
2025-03-19 15:40:00,631.2,631.82,630.39,630.58,15827.0,629.4504,630.0687,628.6427,628.8321,15827.0
2025-03-19 15:50:00,630.21,630.81,628.59,630.26,75849.0,628.4632,629.0615,626.8477,628.513,75849.0
2025-03-20 09:30:00,622.32,626.07,621.24,621.82,14102.0,620.595,624.3346,619.518,620.0964,14102.0
2025-03-20 09:40:00,621.82,627.73,620.72,626.52,7877.0,620.0964,625.99,618.9995,624.7834,7877.0
2025-03-20 09:50:00,627.1,628.39,626.4,626.93,7588.0,625.3618,626.6482,624.6637,625.1923,7588.0
2025-03-20 10:00:00,627.45,630.12,627.44,629.35,13002.0,625.7108,628.3734,625.7008,627.6055,13002.0
2025-03-20 10:10:00,629.94,629.94,626.52,627.99,8830.0,628.1939,628.1939,624.7834,626.2493,8830.0
2025-03-20 10:20:00,628.7,630.4,627.48,628.09,16882.0,626.9573,628.6526,625.7407,626.349,16882.0
2025-03-20 10:30:00,627.68,629.19,627.52,628.77,2945.0,625.9402,627.446,625.7806,627.0272,2945.0
2025-03-20 10:40:00,628.7,630.36,628.69,630.36,4246.0,626.9573,628.6127,626.9474,628.6127,4246.0
2025-03-20 10:50:00,629.91,629.91,628.62,629.39,4811.0,628.164,628.164,626.8776,627.6454,4811.0
2025-03-20 11:00:00,629.61,630.35,629.1,629.8,4049.0,627.8648,628.6028,627.3562,628.0543,4049.0
2025-03-20 11:10:00,630.08,631.2,629.68,630.24,5733.0,628.3335,629.4504,627.9346,628.4931,5733.0
2025-03-20 11:20:00,629.55,631.03,629.35,630.61,3186.0,627.805,629.2809,627.6055,628.8621,3186.0
2025-03-20 11:30:00,630.61,631.09,629.12,629.19,3953.0,628.8621,629.3407,627.3762,627.446,3953.0
2025-03-20 11:40:00,629.78,631.2,629.78,630.8,7457.0,628.0344,629.4504,628.0344,629.0515,7457.0
2025-03-20 11:50:00,630.27,630.6,628.69,629.19,2044.0,628.523,628.8521,626.9474,627.446,2044.0
2025-03-20 12:00:00,628.95,630.36,628.73,628.76,5753.0,627.2067,628.6127,626.9873,627.0172,5753.0
2025-03-20 12:10:00,628.02,628.46,627.56,627.69,4395.0,626.2792,626.718,625.8205,625.9501,4395.0
2025-03-20 12:20:00,627.36,627.36,626.2,626.21,3021.0,625.6211,625.6211,624.4643,624.4743,3021.0
2025-03-20 12:30:00,626.65,626.9,626.09,626.6,2234.0,624.913,625.1623,624.3546,624.8632,2234.0
2025-03-20 12:40:00,627.35,627.36,626.02,626.02,928.0,625.6111,625.6211,624.2848,624.2848,928.0
2025-03-20 12:50:00,626.06,626.5,625.43,625.43,7115.0,624.3247,624.7634,623.6964,623.6964,7115.0
2025-03-20 13:00:00,625.49,627.42,625.49,627.41,3067.0,623.7562,625.6809,623.7562,625.6709,3067.0
2025-03-20 13:10:00,627.49,627.88,626.79,627.09,2100.0,625.7507,626.1396,625.0526,625.3518,2100.0
2025-03-20 13:20:00,627.09,627.09,624.86,624.99,4899.0,625.3518,625.3518,623.128,623.2576,4899.0
2025-03-20 13:30:00,625.25,626.27,625.25,625.79,1606.0,623.5169,624.5341,623.5169,624.0554,1606.0
2025-03-20 13:40:00,625.97,626.83,625.48,626.29,1871.0,624.2349,625.0925,623.7463,624.554,1871.0
2025-03-20 13:50:00,626.14,626.76,625.82,625.86,3986.0,624.4044,625.0227,624.0853,624.1252,3986.0
2025-03-20 14:00:00,626.27,626.8,625.98,626.8,5775.0,624.5341,625.0626,624.2449,625.0626,5775.0
2025-03-20 14:10:00,626.84,627.61,626.82,627.61,2308.0,625.1025,625.8704,625.0826,625.8704,2308.0
2025-03-20 14:20:00,627.38,627.39,625.55,625.55,2671.0,625.641,625.651,623.8161,623.8161,2671.0
2025-03-20 14:30:00,624.99,626.39,624.92,626.05,2439.0,623.2576,624.6538,623.1878,624.3147,2439.0
2025-03-20 14:40:00,626.12,626.12,625.16,625.94,3833.0,624.3845,624.3845,623.4272,624.205,3833.0
2025-03-20 14:50:00,626.53,628.12,625.73,625.73,4298.0,624.7934,626.379,623.9956,623.9956,4298.0
2025-03-20 15:00:00,625.49,626.88,625.49,626.15,4642.0,623.7562,625.1424,623.7562,624.4144,4642.0
2025-03-20 15:10:00,626.19,627.65,626.19,627.27,2658.0,624.4543,625.9103,624.4543,625.5313,2658.0
2025-03-20 15:20:00,626.99,628.32,625.62,625.62,4868.0,625.2521,626.5784,623.8859,623.8859,4868.0
2025-03-20 15:30:00,625.71,626.88,625.56,625.79,3110.0,623.9756,625.1424,623.8261,624.0554,3110.0
2025-03-20 15:40:00,625.97,627.01,625.59,627.01,12779.0,624.2349,625.272,623.856,625.272,12779.0
2025-03-20 15:50:00,626.38,627.23,624.12,624.3,65630.0,624.6438,625.4914,622.39,622.5695,65630.0
2025-03-21 09:30:00,621.62,628.14,613.04,613.59,114628.0,619.897,626.3989,611.3408,611.8892,114628.0
2025-03-21 09:40:00,613.75,618.32,613.75,615.94,13661.0,612.0488,616.6061,612.0488,614.2327,13661.0
2025-03-21 09:50:00,616.31,617.48,611.72,614.87,8439.0,614.6017,615.7684,610.0244,613.1657,8439.0
2025-03-21 10:00:00,615.13,616.73,613.24,614.62,12311.0,613.425,615.0205,611.5402,612.9164,12311.0
2025-03-21 10:10:00,615.03,617.49,613.46,617.49,3170.0,613.3252,615.7784,611.7596,615.7784,3170.0
2025-03-21 10:20:00,616.84,618.69,616.27,617.73,3202.0,615.1302,616.9751,614.5618,616.0178,3202.0
2025-03-21 10:30:00,618.07,618.38,616.78,617.0,6206.0,616.3568,616.666,615.0704,615.2898,6206.0
2025-03-21 10:40:00,616.14,619.78,616.12,619.0,4671.0,614.4322,618.0621,614.4122,617.2842,4671.0
2025-03-21 10:50:00,619.7,621.55,619.01,620.15,4710.0,617.9823,619.8272,617.2942,618.431,4710.0
2025-03-21 11:00:00,620.99,621.16,620.02,620.93,2795.0,619.2687,619.4382,618.3014,619.2089,2795.0
2025-03-21 11:10:00,620.77,621.42,619.02,619.02,5130.0,619.0493,619.6975,617.3042,617.3042,5130.0
2025-03-21 11:20:00,618.47,619.07,617.54,618.12,5265.0,616.7557,617.354,615.8283,616.4067,5265.0
2025-03-21 11:30:00,618.44,619.45,618.44,619.02,2424.0,616.7258,617.733,616.7258,617.3042,2424.0
2025-03-21 11:40:00,618.45,618.45,617.12,617.18,2455.0,616.7358,616.7358,615.4094,615.4693,2455.0
2025-03-21 11:50:00,616.69,617.21,616.14,616.41,3488.0,614.9806,615.4992,614.4322,614.7014,3488.0
2025-03-21 12:00:00,616.69,618.04,616.1,617.64,6465.0,614.9806,616.3269,614.3923,615.928,6465.0
2025-03-21 12:10:00,618.3,619.61,617.83,619.61,14785.0,616.5862,617.8925,616.1175,617.8925,14785.0
2025-03-21 12:20:00,619.68,620.23,618.98,619.98,7804.0,617.9624,618.5108,617.2643,618.2615,7804.0
2025-03-21 12:30:00,618.97,619.12,617.18,617.67,7016.0,617.2543,617.4039,615.4693,615.9579,7016.0
2025-03-21 12:40:00,618.14,618.85,617.59,618.85,1210.0,616.4266,617.1347,615.8781,617.1347,1210.0
2025-03-21 12:50:00,619.45,620.94,618.92,620.93,4750.0,617.733,619.2189,617.2045,619.2089,4750.0
2025-03-21 13:00:00,620.28,620.28,619.65,619.89,2028.0,618.5607,618.5607,617.9324,618.1718,2028.0
2025-03-21 13:10:00,619.81,620.82,619.55,620.58,4159.0,618.092,619.0992,617.8327,618.8599,4159.0
2025-03-21 13:20:00,619.86,620.52,619.46,619.46,3607.0,618.1419,618.8,617.743,617.743,3607.0
2025-03-21 13:30:00,619.37,620.25,618.71,619.8,4258.0,617.6532,618.5308,616.995,618.082,4258.0
2025-03-21 13:40:00,619.85,621.87,619.79,621.85,2864.0,618.1319,620.1463,618.072,620.1263,2864.0
2025-03-21 13:50:00,622.1,622.79,621.21,621.53,3891.0,620.3756,621.0637,619.4881,619.8072,3891.0
2025-03-21 14:00:00,621.65,621.65,620.11,620.57,2782.0,619.9269,619.9269,618.3912,618.8499,2782.0
2025-03-21 14:10:00,620.58,622.46,620.57,621.77,4375.0,618.8599,620.7346,618.8499,620.0466,4375.0
2025-03-21 14:20:00,621.92,622.47,620.5,620.5,2414.0,620.1961,620.7446,618.7801,618.7801,2414.0
2025-03-21 14:30:00,620.35,621.74,620.35,621.74,2916.0,618.6305,620.0166,618.6305,620.0166,2916.0
2025-03-21 14:40:00,622.32,622.32,620.92,621.35,4278.0,620.595,620.595,619.1989,619.6277,4278.0
2025-03-21 14:50:00,621.72,621.87,620.58,621.57,4237.0,619.9967,620.1463,618.8599,619.8471,4237.0
2025-03-21 15:00:00,620.99,621.03,619.82,619.82,5489.0,619.2687,619.3086,618.102,618.102,5489.0
2025-03-21 15:10:00,620.42,620.84,619.06,620.06,7377.0,618.7003,619.1191,617.3441,618.3413,7377.0
2025-03-21 15:20:00,619.72,619.98,618.64,619.55,9450.0,618.0022,618.2615,616.9252,617.8327,9450.0
2025-03-21 15:30:00,619.76,621.06,619.36,620.29,15676.0,618.0421,619.3385,617.6432,618.5707,15676.0
2025-03-21 15:40:00,620.05,621.49,619.25,621.08,13291.0,618.3313,619.7673,617.5335,619.3585,13291.0
2025-03-21 15:50:00,624.41,624.58,621.54,622.47,50884.0,622.6792,622.8488,619.8172,620.7446,50884.0
2025-03-24 09:30:00,634.63,640.0,632.55,639.53,12345.0,632.8709,638.226,630.7967,637.7573,12345.0
2025-03-24 09:40:00,639.13,644.01,638.41,639.27,10644.0,637.3584,642.2249,636.6404,637.4981,10644.0
2025-03-24 09:50:00,639.04,639.04,636.7,636.89,14370.0,637.2687,637.2687,634.9352,635.1246,14370.0
2025-03-24 10:00:00,636.94,637.05,633.43,634.92,9833.0,635.1745,635.2842,631.6742,633.1601,9833.0
2025-03-24 10:10:00,635.0,637.0,634.13,636.51,12845.0,633.2399,635.2343,632.3723,634.7457,12845.0
2025-03-24 10:20:00,636.6,638.82,636.31,638.82,5308.0,634.8355,637.0493,634.5463,637.0493,5308.0
2025-03-24 10:30:00,637.68,639.3,637.34,638.97,997.0,635.9125,637.528,635.5734,637.1989,997.0
2025-03-24 10:40:00,638.66,639.13,637.32,638.28,2825.0,636.8897,637.3584,635.5535,636.5108,2825.0
2025-03-24 10:50:00,638.53,638.88,637.81,638.85,5047.0,636.7601,637.1091,636.0421,637.0792,5047.0
2025-03-24 11:00:00,639.68,639.68,638.37,639.48,2553.0,637.9069,637.9069,636.6005,637.7075,2553.0
2025-03-24 11:10:00,639.39,639.47,638.96,639.31,1500.0,637.6177,637.6975,637.1889,637.5379,1500.0
2025-03-24 11:20:00,639.61,640.86,639.11,640.66,5158.0,637.8371,639.0836,637.3385,638.8842,5158.0
2025-03-24 11:30:00,640.41,641.57,640.37,640.45,6503.0,638.6349,639.7917,638.595,638.6748,6503.0
2025-03-24 11:40:00,640.46,641.18,640.25,640.5,12747.0,638.6848,639.4028,638.4753,638.7246,12747.0
2025-03-24 11:50:00,640.89,641.52,640.67,640.67,5417.0,639.1136,639.7418,638.8942,638.8942,5417.0
2025-03-24 12:00:00,641.4,641.44,640.59,641.44,3736.0,639.6221,639.662,638.8144,639.662,3736.0
2025-03-24 12:10:00,641.54,641.63,640.33,640.71,3531.0,639.7618,639.8515,638.5551,638.9341,3531.0
2025-03-24 12:20:00,640.22,641.32,640.13,640.26,13904.0,638.4454,639.5424,638.3557,638.4853,13904.0
2025-03-24 12:30:00,639.89,641.01,639.87,640.3,21156.0,638.1163,639.2332,638.0964,638.5252,21156.0
2025-03-24 12:40:00,640.05,640.12,638.89,639.7,16625.0,638.2759,638.3457,637.1191,637.9269,16625.0
2025-03-24 12:50:00,639.93,639.98,639.39,639.98,13935.0,638.1562,638.2061,637.6177,638.2061,13935.0
2025-03-24 13:00:00,639.87,640.72,639.61,640.5,15200.0,638.0964,638.944,637.8371,638.7246,15200.0
2025-03-24 13:10:00,640.36,640.65,638.69,638.7,39487.0,638.585,638.8742,636.9197,636.9296,39487.0
2025-03-24 13:20:00,638.9,639.27,638.39,639.27,7350.0,637.1291,637.4981,636.6205,637.4981,7350.0
2025-03-24 13:30:00,639.27,640.05,638.68,639.38,18503.0,637.4981,638.2759,636.9097,637.6077,18503.0
2025-03-24 13:40:00,640.18,640.18,638.6,638.92,2062.0,638.4055,638.4055,636.8299,637.149,2062.0
2025-03-24 13:50:00,639.27,639.27,637.45,637.5,3233.0,637.4981,637.4981,635.6831,635.733,3233.0
2025-03-24 14:00:00,637.42,637.42,634.51,635.54,4704.0,635.6532,635.6532,632.7512,633.7784,4704.0
2025-03-24 14:10:00,635.16,636.46,635.06,635.95,8605.0,633.3994,634.6958,633.2997,634.1873,8605.0
2025-03-24 14:20:00,635.69,637.74,635.64,636.69,6380.0,633.928,635.9723,633.8781,634.9252,6380.0
2025-03-24 14:30:00,637.1,639.23,636.44,639.22,3249.0,635.3341,637.4582,634.6759,637.4482,3249.0
2025-03-24 14:40:00,639.04,640.7,639.04,640.29,3546.0,637.2687,638.9241,637.2687,638.5152,3546.0
2025-03-24 14:50:00,639.76,640.56,639.76,640.48,2599.0,637.9867,638.7845,637.9867,638.7047,2599.0
2025-03-24 15:00:00,640.32,641.95,640.29,641.6,8925.0,638.5451,640.1706,638.5152,639.8216,8925.0
2025-03-24 15:10:00,641.2,642.54,641.14,642.54,7799.0,639.4227,640.759,639.3629,640.759,7799.0
2025-03-24 15:20:00,642.19,642.7,641.64,642.09,7868.0,640.41,640.9185,639.8615,640.3102,7868.0
2025-03-24 15:30:00,642.65,643.22,642.44,642.72,4614.0,640.8687,641.4371,640.6593,640.9385,4614.0
2025-03-24 15:40:00,642.64,644.8,642.62,644.8,10670.0,640.8587,643.0127,640.8388,643.0127,10670.0
2025-03-24 15:50:00,644.3,644.39,642.21,642.58,51129.0,642.5141,642.6039,640.4299,640.7989,51129.0
2025-03-25 09:30:00,647.7,652.39,643.32,648.34,30669.0,645.9047,650.5817,641.5368,646.5429,30669.0
2025-03-25 09:40:00,648.21,649.46,646.35,646.36,23656.0,646.4133,647.6598,644.5584,644.5684,23656.0
2025-03-25 09:50:00,646.27,648.92,644.07,648.3,6775.0,644.4786,647.1213,642.2847,646.503,6775.0
2025-03-25 10:00:00,648.3,648.3,644.65,646.32,10492.0,646.503,646.503,642.8631,644.5285,10492.0
2025-03-25 10:10:00,646.74,647.58,644.95,647.56,11331.0,644.9473,645.785,643.1623,645.7651,11331.0
2025-03-25 10:20:00,647.61,648.27,646.82,647.85,3582.0,645.8149,646.4731,645.0271,646.0543,3582.0
2025-03-25 10:30:00,647.92,649.7,647.91,649.04,8656.0,646.1241,647.8991,646.1141,647.241,8656.0
2025-03-25 10:40:00,649.12,649.4,646.93,647.85,5398.0,647.3207,647.6,645.1368,646.0543,5398.0
2025-03-25 10:50:00,647.55,647.66,644.83,645.27,4436.0,645.7551,645.8648,643.0426,643.4814,4436.0
2025-03-25 11:00:00,646.05,646.05,644.99,645.29,3746.0,644.2593,644.2593,643.2022,643.5014,3746.0
2025-03-25 11:10:00,645.03,646.07,644.5,646.07,8510.0,643.2421,644.2792,642.7136,644.2792,8510.0
2025-03-25 11:20:00,645.98,646.56,645.69,645.8,4336.0,644.1895,644.7678,643.9003,644.01,4336.0
2025-03-25 11:30:00,645.77,646.07,645.22,645.41,7016.0,643.98,644.2792,643.4316,643.621,7016.0
2025-03-25 11:40:00,646.07,646.51,644.69,644.69,3692.0,644.2792,644.718,642.903,642.903,3692.0
2025-03-25 11:50:00,644.48,644.48,643.25,643.65,3787.0,642.6936,642.6936,641.467,641.8659,3787.0
2025-03-25 12:00:00,644.1,644.85,643.16,644.85,4764.0,642.3147,643.0626,641.3773,643.0626,4764.0
2025-03-25 12:10:00,645.32,645.32,644.45,644.54,2734.0,643.5313,643.5313,642.6637,642.7534,2734.0
2025-03-25 12:20:00,644.43,645.28,644.17,644.35,4826.0,642.6437,643.4914,642.3845,642.564,4826.0
2025-03-25 12:30:00,644.51,645.14,643.85,644.96,4279.0,642.7235,643.3518,642.0654,643.1723,4279.0
2025-03-25 12:40:00,645.21,645.74,645.06,645.29,4970.0,643.4216,643.9501,643.272,643.5014,4970.0
2025-03-25 12:50:00,645.77,646.74,645.61,646.74,1436.0,643.98,644.9473,643.8205,644.9473,1436.0
2025-03-25 13:00:00,646.64,647.48,646.62,646.7,5805.0,644.8476,645.6853,644.8277,644.9075,5805.0
2025-03-25 13:10:00,647.16,647.31,646.52,646.55,3809.0,645.3662,645.5158,644.728,644.7579,3809.0
2025-03-25 13:20:00,646.82,646.82,645.63,645.86,5363.0,645.0271,645.0271,643.8404,644.0698,5363.0
2025-03-25 13:30:00,646.12,647.48,645.88,647.1,6240.0,644.3291,645.6853,644.0897,645.3063,6240.0
2025-03-25 13:40:00,647.51,647.8,646.96,646.97,4455.0,645.7152,646.0044,645.1667,645.1767,4455.0
2025-03-25 13:50:00,646.78,647.2,646.74,646.92,1875.0,644.9872,645.4061,644.9473,645.1268,1875.0
2025-03-25 14:00:00,646.41,646.91,646.1,646.66,5356.0,644.6183,645.1169,644.3091,644.8676,5356.0
2025-03-25 14:10:00,646.95,647.48,646.95,647.48,2851.0,645.1568,645.6853,645.1568,645.6853,2851.0
2025-03-25 14:20:00,647.76,648.03,646.67,646.91,7088.0,645.9645,646.2338,644.8775,645.1169,7088.0
2025-03-25 14:30:00,647.45,647.56,646.21,647.02,3726.0,645.6554,645.7651,644.4188,645.2266,3726.0
2025-03-25 14:40:00,647.2,647.41,646.43,647.12,5260.0,645.4061,645.6155,644.6382,645.3263,5260.0
2025-03-25 14:50:00,647.19,648.46,646.48,648.43,13072.0,645.3961,646.6626,644.6881,646.6327,13072.0
2025-03-25 15:00:00,648.45,651.15,648.29,650.43,10735.0,646.6526,649.3451,646.493,648.6271,10735.0
2025-03-25 15:10:00,650.83,650.84,649.88,650.59,18396.0,649.026,649.036,648.0786,648.7867,18396.0
2025-03-25 15:20:00,650.44,650.74,649.4,649.92,12207.0,648.6371,648.9363,647.6,648.1185,12207.0
2025-03-25 15:30:00,649.76,650.99,646.62,649.24,24303.0,647.959,649.1856,644.8277,647.4404,24303.0
2025-03-25 15:40:00,649.07,651.73,648.89,651.61,21964.0,647.2709,649.9235,647.0914,649.8038,21964.0
2025-03-25 15:50:00,651.47,652.26,650.36,651.07,118620.0,649.6642,650.452,648.5573,649.2653,118620.0
2025-03-26 09:30:00,649.94,654.55,649.94,654.55,12371.0,648.1385,652.7357,648.1385,652.7357,12371.0
2025-03-26 09:40:00,654.97,656.89,652.84,653.72,15309.0,653.1545,655.0692,651.0304,651.908,15309.0
2025-03-26 09:50:00,653.28,654.01,650.37,650.96,44277.0,651.4692,652.1972,648.5673,649.1556,44277.0
2025-03-26 10:00:00,650.89,653.05,650.58,651.75,34527.0,649.0858,651.2399,648.7767,649.9435,34527.0
2025-03-26 10:10:00,651.59,653.0,651.58,652.51,19137.0,649.7839,651.19,649.7739,650.7014,19137.0
2025-03-26 10:20:00,651.9,652.0,649.42,650.28,21990.0,650.093,650.1928,647.6199,648.4775,21990.0
2025-03-26 10:30:00,650.0,651.25,649.31,650.7,8569.0,648.1983,649.4448,647.5102,648.8964,8569.0
2025-03-26 10:40:00,650.7,650.74,648.58,648.96,19833.0,648.8964,648.9363,646.7822,647.1612,19833.0
2025-03-26 10:50:00,648.59,649.81,648.58,648.91,6562.0,646.7922,648.0088,646.7822,647.1113,6562.0
2025-03-26 11:00:00,649.22,650.13,648.84,649.14,7924.0,647.4205,648.3279,647.0415,647.3407,7924.0
2025-03-26 11:10:00,648.58,649.19,647.55,648.41,6093.0,646.7822,647.3906,645.7551,646.6127,6093.0
2025-03-26 11:20:00,648.41,648.53,646.82,646.97,6395.0,646.6127,646.7324,645.0271,645.1767,6395.0
2025-03-26 11:30:00,647.14,647.65,646.71,647.46,2705.0,645.3462,645.8548,644.9174,645.6653,2705.0
2025-03-26 11:40:00,647.47,647.76,645.19,645.35,4614.0,645.6753,645.9645,643.4016,643.5612,4614.0
2025-03-26 11:50:00,645.39,645.4,642.39,642.72,9999.0,643.6011,643.6111,640.6094,640.9385,9999.0
2025-03-26 12:00:00,642.43,644.08,642.38,643.68,10311.0,640.6493,642.2947,640.5994,641.8958,10311.0
2025-03-26 12:10:00,643.68,644.65,643.36,643.36,10973.0,641.8958,642.8631,641.5767,641.5767,10973.0
2025-03-26 12:20:00,643.27,644.2,643.27,643.89,1646.0,641.487,642.4144,641.487,642.1052,1646.0
2025-03-26 12:30:00,644.49,644.61,642.56,643.08,3791.0,642.7036,642.8232,640.7789,641.2975,3791.0
2025-03-26 12:40:00,642.73,643.29,642.24,642.66,2028.0,640.9485,641.5069,640.4598,640.8787,2028.0
2025-03-26 12:50:00,642.78,642.78,638.81,638.81,3961.0,640.9983,640.9983,637.0393,637.0393,3961.0
2025-03-26 13:00:00,638.69,640.06,638.69,640.04,4926.0,636.9197,638.2859,636.9197,638.2659,4926.0
2025-03-26 13:10:00,640.65,641.24,638.12,638.12,10301.0,638.8742,639.4626,636.3512,636.3512,10301.0
2025-03-26 13:20:00,638.39,638.4,635.53,635.58,4576.0,636.6205,636.6305,633.7684,633.8183,4576.0
2025-03-26 13:30:00,634.84,634.84,633.69,633.76,4898.0,633.0803,633.0803,631.9335,632.0033,4898.0
2025-03-26 13:40:00,634.44,635.95,634.22,635.3,10136.0,632.6814,634.1873,632.462,633.5391,10136.0
2025-03-26 13:50:00,635.57,636.13,635.26,635.42,4651.0,633.8083,634.3668,633.4992,633.6587,4651.0
2025-03-26 14:00:00,635.43,636.01,634.67,635.55,5026.0,633.6687,634.2471,632.9108,633.7884,5026.0
2025-03-26 14:10:00,635.55,638.01,635.55,637.17,15708.0,633.7884,636.2415,633.7884,635.4039,15708.0
2025-03-26 14:20:00,637.17,638.28,637.17,637.75,3651.0,635.4039,636.5108,635.4039,635.9823,3651.0
2025-03-26 14:30:00,637.93,638.45,637.61,637.95,3909.0,636.1618,636.6803,635.8427,636.1817,3909.0
2025-03-26 14:40:00,637.98,637.98,635.29,635.31,5645.0,636.2116,636.2116,633.5291,633.549,5645.0
2025-03-26 14:50:00,635.31,635.58,633.11,633.27,13961.0,633.549,633.8183,631.3551,631.5147,13961.0
2025-03-26 15:00:00,633.29,634.23,632.77,633.04,17383.0,631.5346,632.472,631.0161,631.2853,17383.0
2025-03-26 15:10:00,632.41,635.54,631.89,635.54,17151.0,630.6571,633.7784,630.1385,633.7784,17151.0
2025-03-26 15:20:00,635.56,636.5,634.74,634.74,5547.0,633.7983,634.7357,632.9806,632.9806,5547.0
2025-03-26 15:30:00,634.87,635.59,633.96,634.43,8237.0,633.1102,633.8283,632.2028,632.6715,8237.0
2025-03-26 15:40:00,634.63,636.6,634.63,636.6,12370.0,632.8709,634.8355,632.8709,634.8355,12370.0
2025-03-26 15:50:00,636.88,638.42,636.06,637.48,46994.0,635.1147,636.6504,634.2969,635.713,46994.0
2025-03-27 09:30:00,632.3,632.98,625.17,625.48,14655.0,630.5474,631.2255,623.4371,623.7463,14655.0
2025-03-27 09:40:00,625.97,626.03,621.25,623.18,16022.0,624.2349,624.2947,619.528,621.4526,16022.0
2025-03-27 09:50:00,624.58,627.82,624.58,627.82,8123.0,622.8488,626.0798,622.8488,626.0798,8123.0
2025-03-27 10:00:00,627.68,629.75,627.23,627.56,8047.0,625.9402,628.0044,625.4914,625.8205,8047.0
2025-03-27 10:10:00,627.45,630.84,625.57,630.0,8012.0,625.7108,629.0914,623.836,628.2537,8012.0
2025-03-27 10:20:00,630.84,631.18,629.2,630.48,4336.0,629.0914,629.4305,627.456,628.7324,4336.0
2025-03-27 10:30:00,631.13,633.19,630.76,633.19,3698.0,629.3806,631.4349,629.0116,631.4349,3698.0
2025-03-27 10:40:00,632.66,632.74,629.59,630.31,2874.0,630.9064,630.9862,627.8449,628.5629,2874.0
2025-03-27 10:50:00,630.72,630.72,628.45,629.02,2964.0,628.9718,628.9718,626.708,627.2765,2964.0
2025-03-27 11:00:00,630.19,630.54,628.82,629.34,5041.0,628.4432,628.7922,627.077,627.5956,5041.0
2025-03-27 11:10:00,629.54,630.62,629.41,630.29,2845.0,627.795,628.872,627.6654,628.5429,2845.0
2025-03-27 11:20:00,630.18,630.42,629.2,629.2,1865.0,628.4332,628.6726,627.456,627.456,1865.0
2025-03-27 11:30:00,627.94,628.34,625.67,625.74,4637.0,626.1995,626.5983,623.9357,624.0056,4637.0
2025-03-27 11:40:00,625.74,626.03,625.33,625.39,4169.0,624.0056,624.2947,623.5967,623.6565,4169.0
2025-03-27 11:50:00,625.34,626.12,625.15,626.11,2556.0,623.6067,624.3845,623.4172,624.3745,2556.0
2025-03-27 12:00:00,625.17,628.81,625.12,628.81,4026.0,623.4371,627.067,623.3873,627.067,4026.0
2025-03-27 12:10:00,628.22,629.75,628.22,629.75,2110.0,626.4787,628.0044,626.4787,628.0044,2110.0
2025-03-27 12:20:00,629.78,630.0,628.77,628.91,2400.0,628.0344,628.2537,627.0272,627.1668,2400.0
2025-03-27 12:30:00,628.91,629.05,627.82,628.37,3479.0,627.1668,627.3064,626.0798,626.6283,3479.0
2025-03-27 12:40:00,628.24,628.43,626.09,626.09,1300.0,626.4986,626.6881,624.3546,624.3546,1300.0
2025-03-27 12:50:00,624.86,625.69,624.3,624.3,3625.0,623.128,623.9557,622.5695,622.5695,3625.0
2025-03-27 13:00:00,624.08,625.08,623.35,625.08,4578.0,622.3502,623.3474,621.6222,623.3474,4578.0
2025-03-27 13:10:00,625.19,626.69,625.18,626.42,1542.0,623.4571,624.9529,623.4471,624.6837,1542.0
2025-03-27 13:20:00,626.05,626.32,624.8,624.8,2403.0,624.3147,624.5839,623.0682,623.0682,2403.0
2025-03-27 13:30:00,624.99,625.41,624.79,625.41,1325.0,623.2576,623.6765,623.0582,623.6765,1325.0
2025-03-27 13:40:00,624.79,625.46,624.09,625.34,4429.0,623.0582,623.7263,622.3601,623.6067,4429.0
2025-03-27 13:50:00,624.84,625.75,624.06,624.29,1382.0,623.108,624.0155,622.3302,622.5596,1382.0
2025-03-27 14:00:00,624.79,627.52,624.63,626.77,5778.0,623.0582,625.7806,622.8986,625.0327,5778.0
2025-03-27 14:10:00,627.13,628.5,627.13,628.5,3411.0,625.3917,626.7579,625.3917,626.7579,3411.0
2025-03-27 14:20:00,628.27,629.03,627.46,627.54,2410.0,626.5285,627.2864,625.7208,625.8006,2410.0
2025-03-27 14:30:00,627.27,628.08,626.81,627.74,7314.0,625.5313,626.3391,625.0726,626.0,7314.0
2025-03-27 14:40:00,628.37,629.16,628.11,629.16,2540.0,626.6283,627.4161,626.369,627.4161,2540.0
2025-03-27 14:50:00,628.99,629.67,627.39,627.47,3757.0,627.2465,627.9247,625.651,625.7308,3757.0
2025-03-27 15:00:00,627.66,629.02,627.62,629.02,4057.0,625.9202,627.2765,625.8803,627.2765,4057.0
2025-03-27 15:10:00,629.08,630.43,628.9,630.41,2844.0,627.3363,628.6826,627.1568,628.6626,2844.0
2025-03-27 15:20:00,630.42,631.4,630.33,630.72,7300.0,628.6726,629.6499,628.5828,628.9718,7300.0
2025-03-27 15:30:00,630.29,630.29,627.81,628.63,6698.0,628.5429,628.5429,626.0698,626.8875,6698.0
2025-03-27 15:40:00,628.54,629.02,627.46,628.87,14793.0,626.7978,627.2765,625.7208,627.1269,14793.0
2025-03-27 15:50:00,627.98,628.06,625.59,625.95,37571.0,626.2393,626.3191,623.856,624.215,37571.0
2025-03-28 09:30:00,623.72,625.22,622.12,623.92,10207.0,621.9912,623.487,620.3956,622.1906,10207.0
2025-03-28 09:40:00,623.28,623.28,618.08,620.61,2132.0,621.5524,621.5524,616.3668,618.8898,2132.0
2025-03-28 09:50:00,620.61,622.64,615.55,615.77,3519.0,618.8898,620.9141,613.8438,614.0632,3519.0
2025-03-28 10:00:00,614.5,618.22,609.76,611.28,28995.0,612.7967,616.5064,608.0698,609.5856,28995.0
2025-03-28 10:10:00,611.46,611.62,608.71,610.24,10616.0,609.7651,609.9247,607.0228,608.5485,10616.0
2025-03-28 10:20:00,609.61,609.93,607.6,607.61,4351.0,607.9203,608.2394,605.9158,605.9258,4351.0
2025-03-28 10:30:00,607.61,610.27,607.34,608.01,8526.0,605.9258,608.5784,605.6566,606.3247,8526.0
2025-03-28 10:40:00,608.14,608.64,607.33,607.73,4487.0,606.4543,606.953,605.6466,606.0455,4487.0
2025-03-28 10:50:00,607.9,608.71,607.33,607.63,6286.0,606.215,607.0228,605.6466,605.9458,6286.0
2025-03-28 11:00:00,607.06,607.06,605.75,605.75,6070.0,605.3773,605.3773,604.071,604.071,6070.0
2025-03-28 11:10:00,605.74,607.5,604.96,605.89,14885.0,604.061,605.8161,603.2832,604.2106,14885.0
2025-03-28 11:20:00,605.73,606.2,605.34,606.1,5684.0,604.051,604.5197,603.6621,604.42,5684.0
2025-03-28 11:30:00,606.1,608.4,606.06,607.59,11869.0,604.42,606.7136,604.3801,605.9059,11869.0
2025-03-28 11:40:00,607.6,607.87,606.88,606.88,3774.0,605.9158,606.1851,605.1978,605.1978,3774.0
2025-03-28 11:50:00,606.82,606.9,604.88,604.88,1272.0,605.138,605.2178,603.2034,603.2034,1272.0
2025-03-28 12:00:00,604.71,605.86,604.18,605.49,8145.0,603.0338,604.1807,602.5053,603.8117,8145.0
2025-03-28 12:10:00,605.56,605.56,603.22,603.23,3933.0,603.8815,603.8815,601.548,601.5579,3933.0
2025-03-28 12:20:00,603.35,603.39,602.04,602.56,2273.0,601.6776,601.7175,600.3712,600.8898,2273.0
2025-03-28 12:30:00,602.61,603.79,602.41,602.41,3892.0,600.9397,602.1164,600.7402,600.7402,3892.0
2025-03-28 12:40:00,602.95,603.77,602.71,603.42,3610.0,601.2787,602.0965,601.0394,601.7474,3610.0
2025-03-28 12:50:00,603.43,604.18,602.28,602.29,4110.0,601.7574,602.5053,600.6106,600.6206,4110.0
2025-03-28 13:00:00,601.81,602.09,598.02,598.98,14698.0,600.1419,600.4211,596.3624,597.3197,14698.0
2025-03-28 13:10:00,598.97,599.43,598.21,599.09,12318.0,597.3098,597.7685,596.5519,597.4294,12318.0
2025-03-28 13:20:00,599.1,599.15,597.29,597.29,7901.0,597.4394,597.4893,595.6344,595.6344,7901.0
2025-03-28 13:30:00,597.49,599.03,597.49,598.73,10619.0,595.8339,597.3696,595.8339,597.0704,10619.0
2025-03-28 13:40:00,599.07,599.73,598.67,599.23,9296.0,597.4095,598.0676,597.0106,597.569,9296.0
2025-03-28 13:50:00,599.05,600.24,598.75,600.18,14359.0,597.3895,598.5762,597.0904,598.5164,14359.0
2025-03-28 14:00:00,600.04,601.68,599.72,601.08,7866.0,598.3768,600.0122,598.0577,599.4139,7866.0
2025-03-28 14:10:00,601.17,601.7,600.93,601.7,9831.0,599.5037,600.0322,599.2643,600.0322,9831.0
2025-03-28 14:20:00,602.57,602.57,600.65,601.23,9578.0,600.8998,600.8998,598.9851,599.5635,9578.0
2025-03-28 14:30:00,601.12,601.12,598.98,598.98,11607.0,599.4538,599.4538,597.3197,597.3197,11607.0
2025-03-28 14:40:00,598.88,599.88,598.36,599.61,7799.0,597.22,598.2172,596.7014,597.948,7799.0
2025-03-28 14:50:00,599.55,601.17,599.2,600.75,4258.0,597.8881,599.5037,597.5391,599.0848,4258.0
2025-03-28 15:00:00,600.75,601.87,600.4,601.68,7833.0,599.0848,600.2017,598.7358,600.0122,7833.0
2025-03-28 15:10:00,601.43,601.43,600.34,601.26,8960.0,599.7629,599.7629,598.676,599.5934,8960.0
2025-03-28 15:20:00,601.31,601.62,599.44,599.51,3832.0,599.6433,599.9524,597.7785,597.8483,3832.0
2025-03-28 15:30:00,599.52,600.24,598.95,599.72,10025.0,597.8582,598.5762,597.2898,598.0577,10025.0
2025-03-28 15:40:00,599.39,601.57,598.71,601.39,12127.0,597.7286,599.9025,597.0505,599.723,12127.0
2025-03-28 15:50:00,602.05,602.05,599.8,601.28,51482.0,600.3812,600.3812,598.1375,599.6134,51482.0
2025-03-31 09:30:00,590.9,597.26,586.64,590.38,16390.0,589.2621,595.6045,585.0139,588.7436,16390.0
2025-03-31 09:40:00,589.0,589.0,580.99,584.79,10534.0,587.3674,587.3674,579.3796,583.1691,10534.0
2025-03-31 09:50:00,584.96,591.56,584.44,586.17,7087.0,583.3386,589.9203,582.82,584.5452,7087.0
2025-03-31 10:00:00,588.14,594.19,588.14,592.96,5295.0,586.5098,592.543,586.5098,591.3164,5295.0
2025-03-31 10:10:00,593.8,594.88,591.69,592.35,8645.0,592.1541,593.2311,590.0499,590.7081,8645.0
2025-03-31 10:20:00,592.18,592.29,591.18,592.29,1265.0,590.5386,590.6483,589.5413,590.6483,1265.0
2025-03-31 10:30:00,592.72,594.88,592.39,594.88,1139.0,591.0771,593.2311,590.748,593.2311,1139.0
2025-03-31 10:40:00,593.8,595.45,592.76,594.66,4408.0,592.1541,593.7995,591.117,593.0117,4408.0
2025-03-31 10:50:00,594.75,594.75,592.61,593.86,3094.0,593.1015,593.1015,590.9674,592.2139,3094.0
2025-03-31 11:00:00,594.13,596.23,594.13,595.79,2945.0,592.4832,594.5774,592.4832,594.1386,2945.0
2025-03-31 11:10:00,595.84,596.82,595.51,596.12,2472.0,594.1884,595.1657,593.8593,594.4677,2472.0
2025-03-31 11:20:00,596.12,597.57,596.11,596.81,4427.0,594.4677,595.9136,594.4577,595.1557,4427.0
2025-03-31 11:30:00,596.13,596.45,595.08,596.45,3009.0,594.4776,594.7967,593.4305,594.7967,3009.0
2025-03-31 11:40:00,597.21,599.63,596.76,599.09,9711.0,595.5546,597.9679,595.1059,597.4294,9711.0
2025-03-31 11:50:00,599.13,599.13,597.94,598.44,4214.0,597.4693,597.4693,596.2826,596.7812,4214.0
2025-03-31 12:00:00,598.62,599.0,597.26,597.36,5122.0,596.9607,597.3397,595.6045,595.7042,5122.0
2025-03-31 12:10:00,597.24,597.77,596.06,597.77,2934.0,595.5846,596.1131,594.4078,596.1131,2934.0
2025-03-31 12:20:00,598.18,599.41,597.06,599.23,3151.0,596.5219,597.7485,595.405,597.569,3151.0
2025-03-31 12:30:00,600.44,600.44,599.4,599.62,1783.0,598.7757,598.7757,597.7386,597.958,1783.0
2025-03-31 12:40:00,599.97,601.18,599.66,599.92,3322.0,598.307,599.5136,597.9978,598.2571,3322.0
2025-03-31 12:50:00,599.84,601.19,599.38,599.58,3955.0,598.1773,599.5236,597.7186,597.9181,3955.0
2025-03-31 13:00:00,599.55,602.03,599.51,602.03,1229.0,597.8881,600.3613,597.8483,600.3613,1229.0
2025-03-31 13:10:00,602.4,603.5,599.88,599.88,6396.0,600.7302,601.8272,598.2172,598.2172,6396.0
2025-03-31 13:20:00,599.11,599.18,598.13,599.17,1611.0,597.4494,597.5192,596.4721,597.5092,1611.0
2025-03-31 13:30:00,599.69,600.62,599.69,599.95,3577.0,598.0278,598.9552,598.0278,598.287,3577.0
2025-03-31 13:40:00,599.9,600.04,598.98,599.62,5900.0,598.2372,598.3768,597.3197,597.958,5900.0
2025-03-31 13:50:00,599.59,601.27,599.59,600.46,3064.0,597.928,599.6034,597.928,598.7956,3064.0
2025-03-31 14:00:00,600.13,606.29,600.13,606.29,4650.0,598.4665,604.6095,598.4665,604.6095,4650.0
2025-03-31 14:10:00,606.47,607.27,605.44,607.27,7774.0,604.789,605.5867,603.7618,605.5867,7774.0
2025-03-31 14:20:00,607.25,607.26,605.28,605.95,5205.0,605.5668,605.5768,603.6023,604.2704,5205.0
2025-03-31 14:30:00,605.86,607.04,605.83,606.41,4066.0,604.1807,605.3574,604.1507,604.7291,4066.0
2025-03-31 14:40:00,606.62,609.01,606.42,608.02,25175.0,604.9386,607.3219,604.7391,606.3347,25175.0
2025-03-31 14:50:00,607.52,607.95,605.77,605.77,3441.0,605.8361,606.2649,604.0909,604.0909,3441.0
2025-03-31 15:00:00,605.42,607.82,605.42,606.42,3623.0,603.7419,606.1352,603.7419,604.7391,3623.0
2025-03-31 15:10:00,606.59,608.25,606.58,607.21,11153.0,604.9086,606.564,604.8987,605.5269,11153.0
2025-03-31 15:20:00,608.16,609.21,606.37,606.37,5961.0,606.4743,607.5214,604.6892,604.6892,5961.0
2025-03-31 15:30:00,606.73,608.84,606.36,607.31,5580.0,605.0482,607.1524,604.6793,605.6266,5580.0
2025-03-31 15:40:00,608.18,611.99,608.16,608.27,7798.0,606.4942,610.2937,606.4743,606.584,7798.0
2025-03-31 15:50:00,608.52,608.62,606.46,607.72,40205.0,606.8333,606.933,604.779,606.0355,40205.0
2025-04-01 09:30:00,606.97,607.27,601.5,601.5,9129.0,605.2876,605.5867,599.8327,599.8327,9129.0
2025-04-01 09:40:00,602.37,606.03,601.53,606.02,8612.0,600.7003,604.3502,599.8627,604.3402,8612.0
2025-04-01 09:50:00,605.98,606.73,602.94,604.0,4549.0,604.3003,605.0482,601.2688,602.3258,4549.0
2025-04-01 10:00:00,603.49,603.49,599.48,599.48,15767.0,601.8172,601.8172,597.8183,597.8183,15767.0
2025-04-01 10:10:00,599.49,599.97,598.23,599.93,1350.0,597.8283,598.307,596.5718,598.2671,1350.0
2025-04-01 10:20:00,598.61,600.39,598.51,599.45,2508.0,596.9508,598.7258,596.851,597.7884,2508.0
2025-04-01 10:30:00,599.79,605.11,599.72,604.66,6809.0,598.1275,603.4327,598.0577,602.984,6809.0
2025-04-01 10:40:00,604.08,606.07,603.27,606.07,5024.0,602.4056,604.3901,601.5978,604.3901,5024.0
2025-04-01 10:50:00,606.38,609.25,606.38,609.09,4587.0,604.6992,607.5613,604.6992,607.4017,4587.0
2025-04-01 11:00:00,608.81,611.18,608.81,611.18,4748.0,607.1225,609.4859,607.1225,609.4859,4748.0
2025-04-01 11:10:00,610.76,613.99,610.02,613.1,11489.0,609.0671,612.2881,608.3291,611.4006,11489.0
2025-04-01 11:20:00,613.02,613.02,610.19,610.26,6307.0,611.3208,611.3208,608.4987,608.5685,6307.0
2025-04-01 11:30:00,610.26,610.8,609.27,610.14,3803.0,608.5685,609.107,607.5812,608.4488,3803.0
2025-04-01 11:40:00,609.99,611.12,609.99,610.69,772.0,608.2992,609.4261,608.2992,608.9973,772.0
2025-04-01 11:50:00,610.82,611.72,610.12,611.4,5685.0,609.1269,610.0244,608.4288,609.7053,5685.0
2025-04-01 12:00:00,611.72,612.99,611.62,611.67,6496.0,610.0244,611.2909,609.9247,609.9746,6496.0
2025-04-01 12:10:00,612.36,612.75,611.51,611.99,2878.0,610.6626,611.0516,609.815,610.2937,2878.0
2025-04-01 12:20:00,612.33,612.68,609.75,609.99,3630.0,610.6327,610.9818,608.0599,608.2992,3630.0
2025-04-01 12:30:00,609.9,609.91,607.44,607.47,1632.0,608.2095,608.2194,605.7563,605.7862,1632.0
2025-04-01 12:40:00,607.91,609.36,607.43,609.26,4369.0,606.225,607.671,605.7463,607.5712,4369.0
2025-04-01 12:50:00,608.82,610.21,608.76,609.0,3721.0,607.1325,608.5186,607.0726,607.312,3721.0
2025-04-01 13:00:00,608.85,609.05,607.37,608.0,13153.0,607.1624,607.3618,605.6865,606.3147,13153.0
2025-04-01 13:10:00,608.25,609.33,608.2,608.2,4220.0,606.564,607.641,606.5142,606.5142,4220.0
2025-04-01 13:20:00,608.2,608.4,607.58,607.76,1751.0,606.5142,606.7136,605.8959,606.0754,1751.0
2025-04-01 13:30:00,608.1,608.62,607.4,608.18,3509.0,606.4144,606.933,605.7164,606.4942,3509.0
2025-04-01 13:40:00,608.33,608.48,607.16,608.07,4909.0,606.6438,606.7934,605.4771,606.3845,4909.0
2025-04-01 13:50:00,608.4,608.41,607.28,607.29,3983.0,606.7136,606.7236,605.5967,605.6067,3983.0
2025-04-01 14:00:00,607.17,607.17,604.07,604.07,8583.0,605.487,605.487,602.3956,602.3956,8583.0
2025-04-01 14:10:00,604.72,604.72,602.81,603.41,5208.0,603.0438,603.0438,601.1391,601.7374,5208.0
2025-04-01 14:20:00,603.64,604.1,603.36,603.63,3574.0,601.9668,602.4255,601.6876,601.9568,3574.0
2025-04-01 14:30:00,603.94,604.49,603.71,603.8,5519.0,602.266,602.8145,602.0366,602.1264,5519.0
2025-04-01 14:40:00,604.13,604.72,603.25,603.25,3651.0,602.4555,603.0438,601.5779,601.5779,3651.0
2025-04-01 14:50:00,603.46,605.6,603.11,604.76,7956.0,601.7873,603.9214,601.4383,603.0837,7956.0
2025-04-01 15:00:00,605.0,606.89,605.0,606.59,6388.0,603.323,605.2078,603.323,604.9086,6388.0
2025-04-01 15:10:00,605.77,607.28,605.47,606.56,5914.0,604.0909,605.5967,603.7917,604.8787,5914.0
2025-04-01 15:20:00,606.5,607.64,606.5,606.97,14799.0,604.8189,605.9557,604.8189,605.2876,14799.0
2025-04-01 15:30:00,606.71,608.7,606.46,608.07,6712.0,605.0283,607.0128,604.779,606.3845,6712.0
2025-04-01 15:40:00,607.95,609.0,607.95,609.0,8183.0,606.2649,607.312,606.2649,607.312,8183.0
2025-04-01 15:50:00,609.52,609.87,607.51,609.35,39618.0,607.8305,608.1795,605.8261,607.661,39618.0
2025-04-02 09:30:00,598.8,605.9,595.19,605.89,19015.0,597.1402,604.2205,593.5402,604.2106,19015.0
2025-04-02 09:40:00,606.12,607.91,605.08,606.99,1321.0,604.4399,606.225,603.4028,605.3075,1321.0
2025-04-02 09:50:00,608.31,609.22,607.33,607.84,1793.0,606.6239,607.5313,605.6466,606.1552,1793.0
2025-04-02 10:00:00,607.83,612.49,607.83,609.13,6460.0,606.1452,610.7923,606.1452,607.4416,6460.0
2025-04-02 10:10:00,609.58,611.63,608.46,611.63,5905.0,607.8903,609.9347,606.7735,609.9347,5905.0
2025-04-02 10:20:00,611.57,613.66,610.94,613.65,5995.0,609.8748,611.959,609.2466,611.9491,5995.0
2025-04-02 10:30:00,613.67,613.96,612.99,613.9,6800.0,611.969,612.2582,611.2909,612.1984,6800.0
2025-04-02 10:40:00,613.9,614.75,612.54,613.53,3314.0,612.1984,613.046,610.8421,611.8294,3314.0
2025-04-02 10:50:00,613.04,615.0,613.03,614.99,2210.0,611.3408,613.2953,611.3308,613.2854,2210.0
2025-04-02 11:00:00,615.08,615.34,613.05,613.95,2950.0,613.3751,613.6344,611.3507,612.2482,2950.0
2025-04-02 11:10:00,613.95,614.26,612.28,613.51,1537.0,612.2482,612.5574,610.5829,611.8095,1537.0
2025-04-02 11:20:00,615.0,617.93,615.0,617.86,8417.0,613.2953,616.2172,613.2953,616.1474,8417.0
2025-04-02 11:30:00,617.84,620.13,617.28,619.79,3865.0,616.1275,618.4111,615.569,618.072,3865.0
2025-04-02 11:40:00,619.79,620.01,617.05,617.05,4481.0,618.072,618.2914,615.3396,615.3396,4481.0
2025-04-02 11:50:00,617.71,618.42,616.77,618.41,2640.0,615.9978,616.7058,615.0604,616.6959,2640.0
2025-04-02 12:00:00,618.71,618.71,617.25,618.21,3688.0,616.995,616.995,615.5391,616.4964,3688.0
2025-04-02 12:10:00,618.81,621.35,618.81,621.25,5879.0,617.0948,619.6277,617.0948,619.528,5879.0
2025-04-02 12:20:00,620.91,622.11,620.46,622.11,6168.0,619.1889,620.3856,618.7402,620.3856,6168.0
2025-04-02 12:30:00,621.47,622.15,619.71,619.71,1855.0,619.7474,620.4255,617.9923,617.9923,1855.0
2025-04-02 12:40:00,620.98,621.39,620.83,621.35,2272.0,619.2587,619.6676,619.1092,619.6277,2272.0
2025-04-02 12:50:00,622.76,623.64,621.96,623.64,11203.0,621.0338,621.9114,620.236,621.9114,11203.0
2025-04-02 13:00:00,624.38,625.56,624.38,625.56,2319.0,622.6493,623.8261,622.6493,623.8261,2319.0
2025-04-02 13:10:00,626.0,627.24,625.42,625.43,2600.0,624.2648,625.5014,623.6864,623.6964,2600.0
2025-04-02 13:20:00,624.97,625.49,624.7,625.49,1317.0,623.2377,623.7562,622.9684,623.7562,1317.0
2025-04-02 13:30:00,624.97,624.97,622.31,622.7,1819.0,623.2377,623.2377,620.5851,620.974,1819.0
2025-04-02 13:40:00,623.06,623.15,621.41,622.01,26907.0,621.333,621.4227,619.6876,620.2859,26907.0
2025-04-02 13:50:00,621.54,622.87,621.23,622.37,3040.0,619.8172,621.1435,619.5081,620.6449,3040.0
2025-04-02 14:00:00,623.0,623.59,621.79,622.04,11383.0,621.2731,621.8615,620.0665,620.3158,11383.0
2025-04-02 14:10:00,621.82,621.9,620.69,620.69,2157.0,620.0964,620.1762,618.9696,618.9696,2157.0
2025-04-02 14:20:00,621.51,621.55,618.97,618.97,3247.0,619.7873,619.8272,617.2543,617.2543,3247.0
2025-04-02 14:30:00,619.18,623.09,619.12,623.09,7630.0,617.4637,621.3629,617.4039,621.3629,7630.0
2025-04-02 14:40:00,624.14,624.15,622.95,623.7,2127.0,622.41,622.42,621.2233,621.9712,2127.0
2025-04-02 14:50:00,623.46,623.65,621.49,621.61,23587.0,621.7319,621.9213,619.7673,619.887,23587.0
2025-04-02 15:00:00,621.69,624.89,621.67,624.06,5725.0,619.9668,623.1579,619.9468,622.3302,5725.0
2025-04-02 15:10:00,623.9,624.51,622.76,623.19,4008.0,622.1707,622.779,621.0338,621.4626,4008.0
2025-04-02 15:20:00,623.45,624.77,623.0,624.28,4097.0,621.7219,623.0382,621.2731,622.5496,4097.0
2025-04-02 15:30:00,623.99,626.71,623.99,626.07,7554.0,622.2604,624.9729,622.2604,624.3346,7554.0
2025-04-02 15:40:00,626.05,628.96,626.05,628.12,8475.0,624.3147,627.2166,624.3147,626.379,8475.0
2025-04-02 15:50:00,627.62,630.76,627.61,628.64,59886.0,625.8803,629.0116,625.8704,626.8975,59886.0
2025-04-03 09:30:00,576.11,581.45,569.54,580.63,100146.0,574.5131,579.8383,567.9613,579.0206,100146.0
2025-04-03 09:40:00,580.63,583.99,576.51,579.8,48687.0,579.0206,582.3713,574.912,578.1929,48687.0
2025-04-03 09:50:00,579.8,584.03,572.76,573.94,12329.0,578.1929,582.4112,571.1724,572.3491,12329.0
2025-04-03 10:00:00,573.51,574.87,568.0,571.63,22529.0,571.9203,573.2766,566.4256,570.0455,22529.0
2025-04-03 10:10:00,571.45,572.44,568.0,568.0,22392.0,569.866,570.8533,566.4256,566.4256,22392.0
2025-04-03 10:20:00,566.7,567.94,561.76,562.82,38589.0,565.1292,566.3658,560.2029,561.26,38589.0
2025-04-03 10:30:00,563.29,563.77,561.17,562.61,96224.0,561.7287,562.2073,559.6145,561.0505,96224.0
2025-04-03 10:40:00,562.83,565.44,561.51,562.03,15969.0,561.2699,563.8727,559.9536,560.4721,15969.0
2025-04-03 10:50:00,561.88,562.28,560.54,561.54,36705.0,560.3226,560.7215,558.9863,559.9835,36705.0
2025-04-03 11:00:00,561.1,562.49,560.28,560.63,26617.0,559.5447,560.9309,558.727,559.076,26617.0
2025-04-03 11:10:00,560.63,563.75,560.48,563.33,44004.0,559.076,562.1874,558.9264,561.7685,44004.0
2025-04-03 11:20:00,563.47,565.31,563.02,564.6,11500.0,561.9082,563.7431,561.4594,563.035,11500.0
2025-04-03 11:30:00,563.58,565.08,562.89,565.08,6508.0,562.0179,563.5137,561.3298,563.5137,6508.0
2025-04-03 11:40:00,565.33,566.09,562.94,563.77,17502.0,563.763,564.5209,561.3796,562.2073,17502.0
2025-04-03 11:50:00,562.9,565.97,561.79,565.63,10809.0,561.3397,564.4012,560.2328,564.0622,10809.0
2025-04-03 12:00:00,566.07,569.18,566.07,568.76,12415.0,564.5009,567.6023,564.5009,567.1835,12415.0
2025-04-03 12:10:00,569.43,572.46,569.43,572.21,5492.0,567.8516,570.8732,567.8516,570.6239,5492.0
2025-04-03 12:20:00,571.08,571.87,568.28,571.2,12775.0,569.4971,570.2849,566.7048,569.6167,12775.0
2025-04-03 12:30:00,571.37,571.53,568.01,568.17,3981.0,569.7863,569.9458,566.4356,566.5951,3981.0
2025-04-03 12:40:00,568.8,571.72,568.02,568.8,5719.0,567.2234,570.1353,566.4455,567.2234,5719.0
2025-04-03 12:50:00,568.22,568.22,566.0,566.56,4998.0,566.645,566.645,564.4311,564.9896,4998.0
2025-04-03 13:00:00,566.68,567.4,565.75,566.66,6772.0,565.1093,565.8273,564.1818,565.0893,6772.0
2025-04-03 13:10:00,566.51,566.9,563.53,563.73,9009.0,564.9397,565.3286,561.968,562.1674,9009.0
2025-04-03 13:20:00,563.73,564.08,561.4,561.62,12280.0,562.1674,562.5165,559.8439,560.0633,12280.0
2025-04-03 13:30:00,561.68,562.17,559.51,561.93,15006.0,560.1231,560.6118,557.9591,560.3724,15006.0
2025-04-03 13:40:00,561.93,563.93,561.66,561.74,12138.0,560.3724,562.3669,560.1032,560.183,12138.0
2025-04-03 13:50:00,561.88,563.05,561.86,562.23,15728.0,560.3226,561.4893,560.3026,560.6716,15728.0
2025-04-03 14:00:00,562.49,563.56,558.99,559.18,9249.0,560.9309,561.9979,557.4406,557.63,9249.0
2025-04-03 14:10:00,559.1,559.21,555.83,556.51,9854.0,557.5503,557.66,554.2893,554.9674,9854.0
2025-04-03 14:20:00,556.21,557.75,555.93,556.3,7395.0,554.6683,556.204,554.3891,554.758,7395.0
2025-04-03 14:30:00,556.31,557.19,555.05,556.76,10911.0,554.768,555.6456,553.5115,555.2168,10911.0
2025-04-03 14:40:00,556.85,558.52,556.4,558.13,7004.0,555.3065,556.9719,554.8578,556.583,7004.0
2025-04-03 14:50:00,558.15,559.08,556.56,558.23,9548.0,556.6029,557.5303,555.0173,556.6827,9548.0
2025-04-03 15:00:00,558.03,559.43,557.38,558.79,11294.0,556.4832,557.8794,555.835,557.2411,11294.0
2025-04-03 15:10:00,558.79,559.49,554.04,555.76,15518.0,557.2411,557.9392,552.5043,554.2195,15518.0
2025-04-03 15:20:00,556.28,557.89,555.14,556.89,34025.0,554.7381,556.3436,553.6012,555.3464,34025.0
2025-04-03 15:30:00,557.19,557.19,554.21,556.13,22848.0,555.6456,555.6456,552.6738,554.5885,22848.0
2025-04-03 15:40:00,556.01,557.27,554.5,555.49,33442.0,554.4688,555.7253,552.963,553.9503,33442.0
2025-04-03 15:50:00,555.11,556.84,553.4,556.44,95662.0,553.5713,555.2965,551.8661,554.8976,95662.0
2025-04-04 09:30:00,528.58,537.3,527.07,531.83,56484.0,527.1149,535.8107,525.6091,530.3559,56484.0
2025-04-04 09:40:00,531.18,535.29,527.53,533.99,23313.0,529.7077,533.8063,526.0678,532.5099,23313.0
2025-04-04 09:50:00,533.99,538.27,531.71,536.2,14037.0,532.5099,536.778,530.2362,534.7137,14037.0
2025-04-04 10:00:00,536.33,536.33,528.69,529.35,25744.0,534.8434,534.8434,527.2246,527.8827,25744.0
2025-04-04 10:10:00,529.35,529.35,523.69,523.73,22821.0,527.8827,527.8827,522.2384,522.2783,22821.0
2025-04-04 10:20:00,525.02,525.02,518.75,518.75,19999.0,523.5647,523.5647,517.3121,517.3121,19999.0
2025-04-04 10:30:00,517.98,520.45,512.0,515.85,33131.0,516.5442,519.0074,510.5808,514.4202,33131.0
2025-04-04 10:40:00,514.19,516.84,510.5,512.36,16631.0,512.7648,515.4074,509.085,510.9398,16631.0
2025-04-04 10:50:00,511.8,520.5,510.0,519.75,10750.0,510.3814,519.0573,508.5864,518.3093,10750.0
2025-04-04 11:00:00,519.44,530.26,519.44,528.13,19483.0,518.0002,528.7902,518.0002,526.6661,19483.0
2025-04-04 11:10:00,527.8,535.93,527.8,533.44,7899.0,526.337,534.4445,526.337,531.9614,7899.0
2025-04-04 11:20:00,533.7,535.81,526.24,527.13,20653.0,532.2207,534.3248,524.7814,525.6689,20653.0
2025-04-04 11:30:00,526.79,529.28,521.67,525.04,13607.0,525.3298,527.8129,520.224,523.5847,13607.0
2025-04-04 11:40:00,523.4,526.37,523.0,525.88,16836.0,521.9492,524.911,521.5503,524.4223,16836.0
2025-04-04 11:50:00,525.16,527.15,523.85,525.72,10100.0,523.7043,525.6888,522.398,524.2628,10100.0
2025-04-04 12:00:00,525.11,529.5,524.8,527.71,8583.0,523.6545,528.0323,523.3453,526.2473,8583.0
2025-04-04 12:10:00,527.55,530.3,523.67,524.15,20290.0,526.0877,528.8301,522.2185,522.6971,20290.0
2025-04-04 12:20:00,524.02,525.63,522.05,522.06,15962.0,522.5675,524.173,520.603,520.6129,15962.0
2025-04-04 12:30:00,522.65,526.18,519.81,525.31,14437.0,521.2013,524.7215,518.3692,523.8539,14437.0
2025-04-04 12:40:00,525.31,526.0,520.89,522.38,15835.0,523.8539,524.542,519.4462,520.9321,15835.0
2025-04-04 12:50:00,522.7,525.34,521.33,523.02,26845.0,521.2512,523.8838,519.885,521.5703,26845.0
2025-04-04 13:00:00,522.73,526.0,521.88,522.77,46840.0,521.2811,524.542,520.4334,521.321,46840.0
2025-04-04 13:10:00,522.77,522.78,516.36,518.93,36937.0,521.321,521.3309,514.9287,517.4916,36937.0
2025-04-04 13:20:00,518.97,522.63,518.0,521.14,16872.0,517.5315,521.1814,516.5642,519.6955,16872.0
2025-04-04 13:30:00,521.12,525.13,519.48,524.09,22500.0,519.6755,523.6744,518.0401,522.6373,22500.0
2025-04-04 13:40:00,524.09,527.23,521.45,526.0,33622.0,522.6373,525.7686,520.0046,524.542,33622.0
2025-04-04 13:50:00,526.39,527.17,522.33,527.17,23763.0,524.9309,525.7088,520.8822,525.7088,23763.0
2025-04-04 14:00:00,527.56,529.9,524.27,525.58,30889.0,526.0977,528.4312,522.8168,524.1232,30889.0
2025-04-04 14:10:00,524.58,525.35,520.49,522.12,32228.0,523.126,523.8938,519.0473,520.6728,32228.0
2025-04-04 14:20:00,521.41,522.08,518.67,519.85,16621.0,519.9647,520.6329,517.2323,518.4091,16621.0
2025-04-04 14:30:00,519.19,520.37,517.31,518.66,24250.0,517.7509,518.9276,515.8761,517.2224,24250.0
2025-04-04 14:40:00,518.48,518.87,515.48,517.36,12095.0,517.0429,517.4318,514.0512,515.926,12095.0
2025-04-04 14:50:00,516.72,519.92,516.55,519.02,27245.0,515.2877,518.4789,515.1182,517.5814,27245.0
2025-04-04 15:00:00,519.4,521.16,517.6,519.89,21708.0,517.9603,519.7154,516.1653,518.449,21708.0
2025-04-04 15:10:00,519.83,524.72,518.2,519.71,32378.0,518.3891,523.2656,516.7636,518.2695,32378.0
2025-04-04 15:20:00,519.67,524.1,519.64,522.23,59414.0,518.2296,522.6473,518.1996,520.7825,59414.0
2025-04-04 15:30:00,521.88,526.06,521.13,523.08,62432.0,520.4334,524.6019,519.6855,521.6301,62432.0
2025-04-04 15:40:00,523.23,525.96,520.64,521.38,45260.0,521.7797,524.5021,519.1969,519.9348,45260.0
2025-04-04 15:50:00,520.9,520.9,515.46,517.0,153714.0,519.4562,519.4562,514.0312,515.567,153714.0
2025-04-07 09:30:00,505.11,505.11,493.02,493.02,54080.0,503.7099,503.7099,491.6534,491.6534,54080.0
2025-04-07 09:40:00,496.3,502.45,488.45,498.3,14043.0,494.9243,501.0573,487.0961,496.9188,14043.0
2025-04-07 09:50:00,498.83,509.78,498.83,509.78,19985.0,497.4473,508.367,497.4473,508.367,19985.0
2025-04-07 10:00:00,509.46,512.53,507.03,508.89,13936.0,508.0479,511.1094,505.6246,507.4794,13936.0
2025-04-07 10:10:00,509.81,549.33,509.0,538.23,51797.0,508.3969,547.8073,507.5891,536.7381,51797.0
2025-04-07 10:20:00,537.66,538.8,510.92,513.48,35374.0,536.1697,537.3065,509.5038,512.0567,35374.0
2025-04-07 10:30:00,514.16,522.77,511.32,511.32,21542.0,512.7348,521.321,509.9027,509.9027,21542.0
2025-04-07 10:40:00,511.36,519.49,510.4,517.14,11240.0,509.9426,518.0501,508.9853,515.7066,11240.0
2025-04-07 10:50:00,517.89,528.03,517.89,525.11,10489.0,516.4545,526.5664,516.4545,523.6545,10489.0
2025-04-07 11:00:00,523.19,533.33,522.58,522.86,36481.0,521.7398,531.8517,521.1315,521.4107,36481.0
2025-04-07 11:10:00,523.06,525.5,511.51,514.21,29861.0,521.6102,524.0434,510.0922,512.7847,29861.0
2025-04-07 11:20:00,515.28,516.59,506.24,506.75,12549.0,513.8517,515.1581,504.8368,505.3454,12549.0
2025-04-07 11:30:00,506.57,514.36,505.61,512.7,18337.0,505.1659,512.9343,504.2085,511.2789,18337.0
2025-04-07 11:40:00,512.39,520.05,511.97,517.41,11054.0,510.9697,518.6085,510.5509,515.9758,11054.0
2025-04-07 11:50:00,518.79,519.35,514.24,514.36,10848.0,517.352,517.9104,512.8146,512.9343,10848.0
2025-04-07 12:00:00,513.98,514.76,510.4,511.14,6825.0,512.5553,513.3332,508.9853,509.7232,6825.0
2025-04-07 12:10:00,510.68,513.52,509.79,511.47,3555.0,509.2645,512.0966,508.3769,510.0523,3555.0
2025-04-07 12:20:00,511.89,518.33,509.42,514.97,4920.0,510.4711,516.8933,508.008,513.5426,4920.0
2025-04-07 12:30:00,515.34,519.16,514.08,516.32,9086.0,513.9116,517.721,512.6551,514.8888,9086.0
2025-04-07 12:40:00,515.76,516.94,510.95,511.72,3924.0,514.3304,515.5071,509.5337,510.3016,3924.0
2025-04-07 12:50:00,511.52,513.63,509.69,510.83,9196.0,510.1022,512.2063,508.2772,509.4141,9196.0
2025-04-07 13:00:00,511.66,521.3,511.12,512.77,11228.0,510.2418,519.855,509.7033,511.3487,11228.0
2025-04-07 13:10:00,512.93,524.03,512.14,523.77,14902.0,511.5082,522.5775,510.7204,522.3182,14902.0
2025-04-07 13:20:00,523.79,527.7,521.84,527.38,14429.0,522.3381,526.2373,520.3935,525.9182,14429.0
2025-04-07 13:30:00,526.12,528.68,521.62,528.5,12419.0,524.6617,527.2146,520.1742,527.0351,12419.0
2025-04-07 13:40:00,528.5,535.69,526.92,531.28,25231.0,527.0351,534.2052,525.4595,529.8074,25231.0
2025-04-07 13:50:00,532.34,534.08,530.62,532.91,25450.0,530.8644,532.5996,529.1492,531.4329,25450.0
2025-04-07 14:00:00,533.07,535.07,528.52,529.16,23459.0,531.5924,533.5869,527.055,527.6933,23459.0
2025-04-07 14:10:00,531.32,532.68,527.44,531.27,12210.0,529.8473,531.2035,525.978,529.7974,12210.0
2025-04-07 14:20:00,530.75,531.45,524.06,524.06,12023.0,529.2789,529.9769,522.6074,522.6074,12023.0
2025-04-07 14:30:00,524.91,528.86,523.85,527.89,17971.0,523.455,527.3941,522.398,526.4268,17971.0
2025-04-07 14:40:00,527.55,528.79,524.06,526.44,6397.0,526.0877,527.3243,522.6074,524.9808,6397.0
2025-04-07 14:50:00,524.99,525.83,520.02,521.76,5414.0,523.5348,524.3725,518.5786,520.3138,5414.0
2025-04-07 15:00:00,521.53,526.29,521.53,521.83,16203.0,520.0844,524.8312,520.0844,520.3836,16203.0
2025-04-07 15:10:00,521.73,524.61,519.75,523.67,17988.0,520.2839,523.1559,518.3093,522.2185,17988.0
2025-04-07 15:20:00,524.41,524.94,520.83,522.0,21626.0,522.9564,523.485,519.3863,520.5531,21626.0
2025-04-07 15:30:00,522.32,529.22,521.84,526.69,13147.0,520.8722,527.7531,520.3935,525.2301,13147.0
2025-04-07 15:40:00,526.69,526.69,522.25,524.96,20043.0,525.2301,525.2301,520.8024,523.5049,20043.0
2025-04-07 15:50:00,525.17,533.5,523.79,530.6,149564.0,523.7143,532.0212,522.3381,529.1293,149564.0
2025-04-08 09:30:00,562.0,569.69,550.0,555.24,61158.0,560.4422,568.1109,548.4755,553.701,61158.0
2025-04-08 09:40:00,555.24,561.54,555.23,557.14,30872.0,553.701,559.9835,553.691,555.5957,30872.0
2025-04-08 09:50:00,559.14,564.49,556.84,562.6,21752.0,557.5902,562.9253,555.2965,561.0406,21752.0
2025-04-08 10:00:00,562.14,563.01,557.46,560.93,22476.0,560.5818,561.4494,555.9148,559.3752,22476.0
2025-04-08 10:10:00,561.06,564.48,558.99,563.54,11136.0,559.5048,562.9154,557.4406,561.978,11136.0
2025-04-08 10:20:00,564.1,565.8,560.79,563.05,27224.0,562.5364,564.2317,559.2356,561.4893,27224.0
2025-04-08 10:30:00,563.0,564.81,557.98,560.55,9341.0,561.4395,563.2444,556.4334,558.9962,9341.0
2025-04-08 10:40:00,560.14,560.14,555.23,555.74,18388.0,558.5874,558.5874,553.691,554.1996,18388.0
2025-04-08 10:50:00,556.05,556.98,552.53,552.67,19299.0,554.5087,555.4361,550.9985,551.1381,19299.0
2025-04-08 11:00:00,554.26,554.73,550.25,552.6,20374.0,552.7237,553.1924,548.7248,551.0683,20374.0
2025-04-08 11:10:00,552.48,552.48,545.18,546.55,30853.0,550.9486,550.9486,543.6689,545.0351,30853.0
2025-04-08 11:20:00,548.04,549.51,545.45,546.06,15270.0,546.5209,547.9869,543.9381,544.5464,15270.0
2025-04-08 11:30:00,545.94,553.62,544.88,553.15,29588.0,544.4267,552.0855,543.3697,551.6168,29588.0
2025-04-08 11:40:00,552.87,554.32,551.39,551.39,23050.0,551.3375,552.7835,549.8616,549.8616,23050.0
2025-04-08 11:50:00,551.39,552.47,548.52,549.93,3906.0,549.8616,550.9386,546.9996,548.4057,3906.0
2025-04-08 12:00:00,551.23,552.49,550.65,550.69,4575.0,549.7021,550.9586,549.1237,549.1636,4575.0
2025-04-08 12:10:00,550.52,551.67,543.65,546.23,3875.0,548.9941,550.1409,542.1431,544.7159,3875.0
2025-04-08 12:20:00,546.45,546.46,543.65,545.4,1913.0,544.9353,544.9453,542.1431,543.8882,1913.0
2025-04-08 12:30:00,547.15,547.15,541.41,541.61,9815.0,545.6334,545.6334,539.9093,540.1087,9815.0
2025-04-08 12:40:00,541.64,542.72,539.52,539.87,25839.0,540.1387,541.2157,538.0245,538.3736,25839.0
2025-04-08 12:50:00,539.87,539.95,535.53,535.53,33292.0,538.3736,538.4533,534.0456,534.0456,33292.0
2025-04-08 13:00:00,535.19,537.17,531.86,532.99,47389.0,533.7065,535.6811,530.3858,531.5126,47389.0
2025-04-08 13:10:00,531.5,534.22,528.93,533.36,45964.0,530.0268,532.7392,527.4639,531.8816,45964.0
2025-04-08 13:20:00,531.69,533.66,529.29,529.76,5976.0,530.2162,532.1808,527.8229,528.2916,5976.0
2025-04-08 13:30:00,529.64,533.66,529.01,532.86,13006.0,528.1719,532.1808,527.5437,531.383,13006.0
2025-04-08 13:40:00,533.84,537.82,532.34,533.61,14221.0,532.3603,536.3293,530.8644,532.1309,14221.0
2025-04-08 13:50:00,532.25,535.39,532.24,534.42,8693.0,530.7747,533.906,530.7647,532.9387,8693.0
2025-04-08 14:00:00,534.55,535.68,532.46,532.72,6843.0,533.0683,534.1952,530.9841,531.2434,6843.0
2025-04-08 14:10:00,532.72,534.99,529.72,534.75,10571.0,531.2434,533.5071,528.2517,533.2678,10571.0
2025-04-08 14:20:00,534.75,534.76,529.79,530.94,7906.0,533.2678,533.2777,528.3215,529.4683,7906.0
2025-04-08 14:30:00,531.17,537.55,531.17,531.77,9651.0,529.6977,536.06,529.6977,530.296,9651.0
2025-04-08 14:40:00,531.73,532.05,529.42,531.65,5927.0,530.2561,530.5752,527.9525,530.1764,5927.0
2025-04-08 14:50:00,531.29,532.12,528.81,528.95,7791.0,529.8174,530.6451,527.3442,527.4838,7791.0
2025-04-08 15:00:00,528.95,528.97,524.33,524.33,8722.0,527.4838,527.5038,522.8766,522.8766,8722.0
2025-04-08 15:10:00,524.44,524.7,518.05,518.1,27885.0,522.9863,523.2456,516.6141,516.6639,27885.0
2025-04-08 15:20:00,518.05,525.14,517.85,523.86,33874.0,516.6141,523.6844,516.4146,522.4079,33874.0
2025-04-08 15:30:00,523.43,523.43,514.3,515.85,16634.0,521.9791,521.9791,512.8744,514.4202,16634.0
2025-04-08 15:40:00,515.22,520.96,514.67,514.67,18884.0,513.7919,519.516,513.2434,513.2434,18884.0
2025-04-08 15:50:00,515.54,526.03,514.67,525.79,83735.0,514.111,524.5719,513.2434,524.3326,83735.0
2025-04-09 09:30:00,517.47,524.91,511.33,523.24,35799.0,516.0357,523.455,509.9127,521.7897,35799.0
2025-04-09 09:40:00,523.24,528.82,516.83,520.18,36824.0,521.7897,527.3542,515.3974,518.7381,36824.0
2025-04-09 09:50:00,521.26,526.08,521.26,523.89,10707.0,519.8152,524.6218,519.8152,522.4379,10707.0
2025-04-09 10:00:00,521.92,527.5,519.45,520.6,16929.0,520.4733,526.0379,518.0102,519.157,16929.0
2025-04-09 10:10:00,520.45,523.05,518.59,522.09,20187.0,519.0074,521.6002,517.1526,520.6429,20187.0
2025-04-09 10:20:00,520.95,523.17,517.64,521.55,13810.0,519.506,521.7199,516.2052,520.1044,13810.0
2025-04-09 10:30:00,520.52,524.14,520.08,521.34,9824.0,519.0772,522.6872,518.6384,519.8949,9824.0
2025-04-09 10:40:00,520.33,520.54,516.41,518.29,12896.0,518.8877,519.0972,514.9786,516.8534,12896.0
2025-04-09 10:50:00,517.73,517.76,513.19,513.76,13655.0,516.2949,516.3249,511.7675,512.3359,13655.0
2025-04-09 11:00:00,513.78,519.91,513.78,519.07,6087.0,512.3559,518.4689,512.3559,517.6312,6087.0
2025-04-09 11:10:00,519.96,522.02,519.14,521.31,24224.0,518.5188,520.573,517.701,519.865,24224.0
2025-04-09 11:20:00,521.23,522.22,519.67,520.39,7701.0,519.7852,520.7725,518.2296,518.9476,7701.0
2025-04-09 11:30:00,519.68,521.21,516.66,516.8,7882.0,518.2395,519.7653,515.2279,515.3675,7882.0
2025-04-09 11:40:00,516.41,520.16,514.07,519.51,10037.0,514.9786,518.7182,512.6451,518.07,10037.0
2025-04-09 11:50:00,518.92,519.54,515.92,516.46,7450.0,517.4816,518.0999,514.49,515.0285,7450.0
2025-04-09 12:00:00,516.46,519.31,515.86,518.56,16401.0,515.0285,517.8706,514.4301,517.1226,16401.0
2025-04-09 12:10:00,519.36,521.79,519.18,520.42,7440.0,517.9204,520.3437,517.7409,518.9775,7440.0
2025-04-09 12:20:00,520.43,520.84,518.96,519.19,7212.0,518.9875,519.3963,517.5215,517.7509,7212.0
2025-04-09 12:30:00,519.62,521.97,518.79,519.89,11975.0,518.1797,520.5232,517.352,518.449,11975.0
2025-04-09 12:40:00,519.37,521.56,519.37,521.56,8301.0,517.9304,520.1143,517.9304,520.1143,8301.0
2025-04-09 12:50:00,522.43,524.03,520.51,522.73,5562.0,520.9819,522.5775,519.0672,521.2811,5562.0
2025-04-09 13:00:00,522.77,530.13,522.77,523.48,11964.0,521.321,528.6606,521.321,522.029,11964.0
2025-04-09 13:10:00,523.48,535.0,518.98,533.56,67757.0,522.029,533.5171,517.5415,532.0811,67757.0
2025-04-09 13:20:00,535.87,571.62,531.98,562.59,58193.0,534.3847,570.0356,530.5054,561.0306,58193.0
2025-04-09 13:30:00,561.98,584.17,560.28,572.66,62743.0,560.4223,582.5508,558.727,571.0727,62743.0
2025-04-09 13:40:00,572.63,581.07,569.49,578.1,60874.0,571.0428,579.4594,567.9115,576.4976,60874.0
2025-04-09 13:50:00,578.1,583.82,573.65,582.66,28597.0,576.4976,582.2017,572.0599,581.045,28597.0
2025-04-09 14:00:00,583.34,591.77,580.22,586.65,72331.0,581.7231,590.1297,578.6117,585.0239,72331.0
2025-04-09 14:10:00,586.1,595.0,585.5,590.0,28123.0,584.4754,593.3508,583.8771,588.3646,28123.0
2025-04-09 14:20:00,590.0,600.1,588.44,596.71,41687.0,588.3646,598.4366,586.8089,595.056,41687.0
2025-04-09 14:30:00,598.37,602.42,591.42,595.35,41049.0,596.7114,600.7502,589.7807,593.6998,41049.0
2025-04-09 14:40:00,593.85,597.9,585.68,590.77,21477.0,592.2039,596.2427,584.0566,589.1325,21477.0
2025-04-09 14:50:00,590.15,594.26,582.81,583.47,24051.0,588.5142,592.6128,581.1945,581.8527,24051.0
2025-04-09 15:00:00,582.79,593.42,580.19,587.58,24719.0,581.1746,591.7751,578.5818,585.9513,24719.0
2025-04-09 15:10:00,588.86,596.86,588.85,595.32,24062.0,587.2278,595.2056,587.2178,593.6699,24062.0
2025-04-09 15:20:00,595.95,601.99,595.13,599.98,54475.0,594.2981,600.3214,593.4804,598.317,54475.0
2025-04-09 15:30:00,600.0,604.35,595.51,599.65,44632.0,598.3369,602.6748,593.8593,597.9879,44632.0
2025-04-09 15:40:00,599.45,600.67,594.19,595.75,60105.0,597.7884,599.005,592.543,594.0987,60105.0
2025-04-09 15:50:00,596.51,601.45,594.69,595.83,91689.0,594.8566,599.7829,593.0416,594.1785,91689.0
2025-04-10 09:30:00,574.85,578.89,560.52,560.53,31168.0,573.2566,577.2854,558.9663,558.9763,31168.0
2025-04-10 09:40:00,563.19,568.16,561.56,566.25,19135.0,561.6289,566.5852,560.0035,564.6805,19135.0
2025-04-10 09:50:00,566.27,568.86,561.32,561.33,5508.0,564.7004,567.2832,559.7641,559.7741,5508.0
2025-04-10 10:00:00,561.19,564.18,558.03,562.1,7496.0,559.6345,562.6162,556.4832,560.542,7496.0
2025-04-10 10:10:00,562.68,564.86,559.66,562.62,13428.0,561.1203,563.2943,558.1087,561.0605,13428.0
2025-04-10 10:20:00,562.62,565.84,561.22,563.23,13840.0,561.0605,564.2716,559.6644,561.6688,13840.0
2025-04-10 10:30:00,563.23,568.91,563.23,567.52,7972.0,561.6688,567.3331,561.6688,565.9469,7972.0
2025-04-10 10:40:00,567.49,569.76,564.58,565.92,15538.0,565.917,568.1807,563.0151,564.3514,15538.0
2025-04-10 10:50:00,565.71,567.51,563.07,563.41,7223.0,564.1419,565.937,561.5093,561.8483,7223.0
2025-04-10 11:00:00,563.44,567.5,563.01,567.3,2786.0,561.8782,565.927,561.4494,565.7275,2786.0
2025-04-10 11:10:00,565.92,567.08,560.5,560.5,4891.0,564.3514,565.5081,558.9464,558.9464,4891.0
2025-04-10 11:20:00,560.93,561.39,555.89,555.89,11931.0,559.3752,559.8339,554.3492,554.3492,11931.0
2025-04-10 11:30:00,555.64,555.64,553.38,553.38,4571.0,554.0999,554.0999,551.8461,551.8461,4571.0
2025-04-10 11:40:00,553.01,555.19,552.89,553.25,6321.0,551.4771,553.6511,551.3575,551.7165,6321.0
2025-04-10 11:50:00,552.84,553.74,549.35,549.63,7070.0,551.3076,552.2051,547.8273,548.1065,7070.0
2025-04-10 12:00:00,551.52,551.52,547.65,550.02,7468.0,549.9913,549.9913,546.132,548.4954,7468.0
2025-04-10 12:10:00,549.83,550.82,545.81,546.08,5143.0,548.306,549.2932,544.2971,544.5664,5143.0
2025-04-10 12:20:00,545.45,546.18,539.09,544.03,16511.0,543.9381,544.6661,537.5957,542.522,16511.0
2025-04-10 12:30:00,542.39,553.42,542.39,552.38,5736.0,540.8866,551.886,540.8866,550.8489,5736.0
2025-04-10 12:40:00,550.89,556.96,547.69,556.96,4751.0,549.363,555.4162,546.1719,555.4162,4751.0
2025-04-10 12:50:00,559.37,559.37,552.38,554.0,10598.0,557.8195,557.8195,550.8489,552.4644,10598.0
2025-04-10 13:00:00,555.23,562.01,551.56,551.72,9234.0,553.691,560.4522,550.0312,550.1907,9234.0
2025-04-10 13:10:00,549.86,551.24,546.42,546.84,9924.0,548.3359,549.7121,544.9054,545.3243,9924.0
2025-04-10 13:20:00,548.76,553.8,547.12,553.72,4545.0,547.2389,552.265,545.6035,552.1852,4545.0
2025-04-10 13:30:00,553.98,557.41,552.17,554.63,5626.0,552.4445,555.865,550.6395,553.0927,5626.0
2025-04-10 13:40:00,553.51,562.0,553.51,558.5,6238.0,551.9758,560.4422,551.9758,556.9519,6238.0
2025-04-10 13:50:00,558.44,562.66,556.48,562.66,5873.0,556.8921,561.1004,554.9375,561.1004,5873.0
2025-04-10 14:00:00,560.14,563.92,557.41,558.45,5826.0,558.5874,562.3569,555.865,556.9021,5826.0
2025-04-10 14:10:00,557.2,559.82,554.35,557.59,11403.0,555.6555,558.2683,552.8134,556.0445,11403.0
2025-04-10 14:20:00,557.59,565.0,557.09,564.0,7229.0,556.0445,563.4339,555.5458,562.4367,7229.0
2025-04-10 14:30:00,563.05,565.0,560.12,561.55,7033.0,561.4893,563.4339,558.5674,559.9935,7033.0
2025-04-10 14:40:00,562.25,566.05,560.15,560.15,6636.0,560.6915,564.481,558.5974,558.5974,6636.0
2025-04-10 14:50:00,561.34,562.61,557.31,559.13,3651.0,559.7841,561.0505,555.7652,557.5802,3651.0
2025-04-10 15:00:00,558.01,564.5,556.31,556.31,4342.0,556.4633,562.9353,554.768,554.768,4342.0
2025-04-10 15:10:00,557.7,560.31,555.97,558.96,7455.0,556.1541,558.7569,554.4289,557.4107,7455.0
2025-04-10 15:20:00,559.76,563.16,554.19,554.19,9493.0,558.2084,561.599,552.6539,552.6539,9493.0
2025-04-10 15:30:00,554.86,558.41,552.99,553.61,7171.0,553.322,556.8622,551.4572,552.0755,7171.0
2025-04-10 15:40:00,552.2,554.12,548.07,552.92,15369.0,550.6694,552.5841,546.5508,551.3874,15369.0
2025-04-10 15:50:00,554.12,560.74,554.12,559.88,47000.0,552.5841,559.1857,552.5841,558.3281,47000.0
2025-04-11 09:30:00,554.24,555.95,546.2,552.22,14286.0,552.7037,554.409,544.686,550.6893,14286.0
2025-04-11 09:40:00,552.88,556.58,549.04,555.6,3275.0,551.3475,555.0373,547.5182,554.06,3275.0
2025-04-11 09:50:00,555.02,560.62,553.05,557.06,10854.0,553.4816,559.0661,551.517,555.5159,10854.0
2025-04-11 10:00:00,554.71,559.12,553.03,556.4,6789.0,553.1724,557.5702,551.4971,554.8578,6789.0
2025-04-11 10:10:00,556.22,556.22,551.05,551.09,7149.0,554.6783,554.6783,549.5226,549.5625,7149.0
2025-04-11 10:20:00,551.25,551.26,546.93,547.06,4502.0,549.722,549.732,545.414,545.5436,4502.0
2025-04-11 10:30:00,547.06,552.12,547.05,548.05,12089.0,545.5436,550.5896,545.5337,546.5309,12089.0
2025-04-11 10:40:00,549.8,554.26,549.79,553.6,8604.0,548.276,552.7237,548.2661,552.0655,8604.0
2025-04-11 10:50:00,553.81,553.81,550.14,550.19,4226.0,552.2749,552.2749,548.6151,548.665,4226.0
2025-04-11 11:00:00,551.66,555.74,549.87,550.33,6457.0,550.1309,554.1996,548.3459,548.8046,6457.0
2025-04-11 11:10:00,551.42,551.71,549.15,549.79,5524.0,549.8916,550.1808,547.6278,548.2661,5524.0
2025-04-11 11:20:00,549.8,552.31,548.82,551.64,5417.0,548.276,550.7791,547.2988,550.1109,5417.0
2025-04-11 11:30:00,551.95,554.65,551.39,554.65,7854.0,550.4201,553.1126,549.8616,553.1126,7854.0
2025-04-11 11:40:00,554.04,554.11,551.41,552.78,6988.0,552.5043,552.5741,549.8816,551.2478,6988.0
2025-04-11 11:50:00,552.78,554.61,552.04,553.23,8032.0,551.2478,553.0727,550.5098,551.6965,8032.0
2025-04-11 12:00:00,554.03,555.28,552.52,553.61,18630.0,552.4943,553.7409,550.9885,552.0755,18630.0
2025-04-11 12:10:00,553.27,555.24,552.97,554.81,36341.0,551.7364,553.701,551.4373,553.2722,36341.0
2025-04-11 12:20:00,554.59,555.25,551.35,553.64,25312.0,553.0528,553.7109,549.8218,552.1054,25312.0
2025-04-11 12:30:00,554.76,562.28,554.61,562.28,5636.0,553.2223,560.7215,553.0727,560.7215,5636.0
2025-04-11 12:40:00,561.52,563.21,560.51,563.21,12229.0,559.9636,561.6489,558.9564,561.6489,12229.0
2025-04-11 12:50:00,562.89,563.45,561.51,562.77,9277.0,561.3298,561.8882,559.9536,561.2101,9277.0
2025-04-11 13:00:00,562.71,565.05,561.62,562.94,6724.0,561.1503,563.4838,560.0633,561.3796,6724.0
2025-04-11 13:10:00,563.15,564.02,561.03,561.03,2948.0,561.589,562.4566,559.4749,559.4749,2948.0
2025-04-11 13:20:00,559.82,562.74,559.52,559.52,3970.0,558.2683,561.1802,557.9691,557.9691,3970.0
2025-04-11 13:30:00,559.52,563.8,559.48,563.8,3391.0,557.9691,562.2372,557.9292,562.2372,3391.0
2025-04-11 13:40:00,563.88,568.53,563.23,566.55,6124.0,562.317,566.9541,561.6688,564.9796,6124.0
2025-04-11 13:50:00,568.09,569.97,567.03,567.52,2875.0,566.5153,568.3901,565.4583,565.9469,2875.0
2025-04-11 14:00:00,568.22,568.22,564.2,565.09,6723.0,566.645,566.645,562.6361,563.5237,6723.0
2025-04-11 14:10:00,564.2,565.97,563.39,563.39,3940.0,562.6361,564.4012,561.8284,561.8284,3940.0
2025-04-11 14:20:00,562.16,563.3,559.91,562.47,4297.0,560.6018,561.7386,558.358,560.9109,4297.0
2025-04-11 14:30:00,563.53,563.58,561.84,562.9,4481.0,561.968,562.0179,560.2827,561.3397,4481.0
2025-04-11 14:40:00,563.7,565.45,562.71,564.71,5624.0,562.1375,563.8827,561.1503,563.1447,5624.0
2025-04-11 14:50:00,565.52,565.52,561.83,562.37,6174.0,563.9525,563.9525,560.2727,560.8112,6174.0
2025-04-11 15:00:00,561.81,565.3,561.72,565.3,7105.0,560.2528,563.7331,560.163,563.7331,7105.0
2025-04-11 15:10:00,564.87,566.71,563.91,566.35,6314.0,563.3043,565.1392,562.3469,564.7802,6314.0
2025-04-11 15:20:00,566.33,567.51,565.29,565.73,7137.0,564.7602,565.937,563.7231,564.1619,7137.0
2025-04-11 15:30:00,566.42,567.52,565.45,567.27,8487.0,564.85,565.9469,563.8827,565.6976,8487.0
2025-04-11 15:40:00,567.78,567.82,565.19,565.79,14201.0,566.2062,566.2461,563.6234,564.2217,14201.0
2025-04-11 15:50:00,566.01,567.41,564.19,564.98,49042.0,564.4411,565.8372,562.6262,563.414,49042.0
2025-04-14 09:30:00,579.12,579.12,565.62,567.63,11764.0,577.5148,577.5148,564.0522,566.0566,11764.0
2025-04-14 09:40:00,565.79,568.27,562.05,568.26,3701.0,564.2217,566.6949,560.4921,566.6849,3701.0
2025-04-14 09:50:00,568.34,570.57,565.99,570.5,2716.0,566.7647,568.9885,564.4212,568.9187,2716.0
2025-04-14 10:00:00,569.93,572.43,565.53,570.0,2950.0,568.3502,570.8433,563.9624,568.4201,2950.0
2025-04-14 10:10:00,568.73,568.84,565.46,565.5,11561.0,567.1536,567.2633,563.8926,563.9325,11561.0
2025-04-14 10:20:00,565.81,572.91,564.94,572.91,16140.0,564.2417,571.322,563.3741,571.322,16140.0
2025-04-14 10:30:00,570.72,570.72,567.87,568.67,1700.0,569.1381,569.1381,566.296,567.0937,1700.0
2025-04-14 10:40:00,569.5,570.37,567.07,568.47,12386.0,567.9214,568.789,565.4982,566.8943,12386.0
2025-04-14 10:50:00,569.2,569.2,565.04,566.91,2324.0,567.6223,567.6223,563.4738,565.3386,2324.0
2025-04-14 11:00:00,565.81,567.0,564.86,565.38,1717.0,564.2417,565.4284,563.2943,563.8129,1717.0
2025-04-14 11:10:00,566.08,566.09,564.19,565.55,3743.0,564.5109,564.5209,562.6262,563.9824,3743.0
2025-04-14 11:20:00,565.62,566.93,563.52,563.8,7917.0,564.0522,565.3586,561.958,562.2372,7917.0
2025-04-14 11:30:00,563.43,565.23,561.57,561.59,13581.0,561.8683,563.6633,560.0134,560.0334,13581.0
2025-04-14 11:40:00,562.98,563.15,559.78,560.18,5083.0,561.4195,561.589,558.2284,558.6273,5083.0
2025-04-14 11:50:00,559.64,561.33,558.79,559.23,14560.0,558.0888,559.7741,557.2411,557.6799,14560.0
2025-04-14 12:00:00,560.29,561.03,558.99,559.04,5161.0,558.737,559.4749,557.4406,557.4904,5161.0
2025-04-14 12:10:00,560.07,562.53,558.25,562.52,5771.0,558.5176,560.9708,556.7026,560.9608,5771.0
2025-04-14 12:20:00,562.31,563.62,560.28,561.32,10499.0,560.7514,562.0577,558.727,559.7641,10499.0
2025-04-14 12:30:00,561.02,564.82,561.02,563.68,5400.0,559.4649,563.2544,559.4649,562.1176,5400.0
2025-04-14 12:40:00,565.24,565.31,563.9,564.53,2826.0,563.6732,563.7431,562.337,562.9652,2826.0
2025-04-14 12:50:00,564.19,565.08,562.43,562.54,3890.0,562.6262,563.5137,560.871,560.9807,3890.0
2025-04-14 13:00:00,562.7,567.55,562.45,563.5,4833.0,561.1403,565.9768,560.891,561.9381,4833.0
2025-04-14 13:10:00,563.45,564.43,563.02,564.43,1992.0,561.8882,562.8655,561.4594,562.8655,1992.0
2025-04-14 13:20:00,564.34,566.11,564.19,564.2,4103.0,562.7757,564.5408,562.6262,562.6361,4103.0
2025-04-14 13:30:00,565.29,566.3,563.55,565.44,4428.0,563.7231,564.7303,561.9879,563.8727,4428.0
2025-04-14 13:40:00,564.79,566.68,564.39,566.32,2240.0,563.2245,565.1093,562.8256,564.7503,2240.0
2025-04-14 13:50:00,566.11,567.84,565.74,566.6,2749.0,564.5408,566.266,564.1719,565.0295,2749.0
2025-04-14 14:00:00,567.43,568.15,566.5,567.17,2899.0,565.8572,566.5752,564.9298,565.5979,2899.0
2025-04-14 14:10:00,566.82,567.73,566.04,567.14,4023.0,565.2489,566.1563,564.471,565.568,4023.0
2025-04-14 14:20:00,567.81,569.37,567.81,568.91,2489.0,566.2361,567.7918,566.2361,567.3331,2489.0
2025-04-14 14:30:00,568.71,570.32,568.33,569.35,3249.0,567.1336,568.7392,566.7547,567.7719,3249.0
2025-04-14 14:40:00,569.14,570.28,568.99,569.51,4040.0,567.5624,568.6993,567.4129,567.9314,4040.0
2025-04-14 14:50:00,570.08,570.22,569.02,569.72,3594.0,568.4998,568.6394,567.4428,568.1408,3594.0
2025-04-14 15:00:00,570.37,573.06,569.55,573.06,10712.0,568.789,571.4716,567.9713,571.4716,10712.0
2025-04-14 15:10:00,572.38,573.61,570.9,571.22,11474.0,570.7935,572.02,569.3176,569.6367,11474.0
2025-04-14 15:20:00,571.47,571.97,570.05,571.37,3900.0,569.886,570.3846,568.4699,569.7863,3900.0
2025-04-14 15:30:00,571.36,571.36,569.77,570.22,3902.0,569.7763,569.7763,568.1907,568.6394,3902.0
2025-04-14 15:40:00,570.39,572.54,570.16,570.71,7223.0,568.809,570.953,568.5796,569.1281,7223.0
2025-04-14 15:50:00,571.32,571.32,568.62,569.76,50206.0,569.7364,569.7364,567.0439,568.1807,50206.0
2025-04-15 09:30:00,575.51,575.51,569.21,571.71,6995.0,573.9148,573.9148,567.6322,570.1253,6995.0
2025-04-15 09:40:00,573.38,576.0,571.43,576.0,6163.0,571.7907,574.4034,569.8461,574.4034,6163.0
2025-04-15 09:50:00,574.93,576.03,571.24,572.52,3340.0,573.3364,574.4333,569.6566,570.9331,3340.0
2025-04-15 10:00:00,572.35,573.58,571.83,572.8,4095.0,570.7635,571.9901,570.245,571.2123,4095.0
2025-04-15 10:10:00,572.76,574.57,571.14,571.14,3676.0,571.1724,572.9774,569.5569,569.5569,3676.0
2025-04-15 10:20:00,570.45,572.41,569.15,570.6,1982.0,568.8688,570.8234,567.5724,569.0184,1982.0
2025-04-15 10:30:00,570.47,572.12,570.0,570.0,1976.0,568.8888,570.5342,568.4201,568.4201,1976.0
2025-04-15 10:40:00,570.54,572.64,569.32,572.0,2158.0,568.9586,571.0527,567.7419,570.4145,2158.0
2025-04-15 10:50:00,572.07,574.58,572.06,574.58,1878.0,570.4843,572.9874,570.4743,572.9874,1878.0
2025-04-15 11:00:00,573.93,574.53,571.25,572.62,5400.0,572.3392,572.9375,569.6666,571.0328,5400.0
2025-04-15 11:10:00,572.65,574.21,571.99,572.8,2623.0,571.0627,572.6184,570.4045,571.2123,2623.0
2025-04-15 11:20:00,572.75,573.24,569.94,569.96,2282.0,571.1624,571.6511,568.3602,568.3802,2282.0
2025-04-15 11:30:00,570.42,572.52,570.42,572.39,1550.0,568.8389,570.9331,568.8389,570.8034,1550.0
2025-04-15 11:40:00,572.83,574.01,571.82,572.63,3043.0,571.2422,572.4189,570.235,571.0428,3043.0
2025-04-15 11:50:00,572.69,573.83,571.96,572.71,2065.0,571.1026,572.2394,570.3746,571.1225,2065.0
2025-04-15 12:00:00,573.45,574.93,572.82,572.96,2161.0,571.8605,573.3364,571.2322,571.3719,2161.0
2025-04-15 12:10:00,573.82,574.34,572.79,573.1,1787.0,572.2295,572.748,571.2023,571.5115,1787.0
2025-04-15 12:20:00,572.26,573.73,572.22,573.39,2023.0,570.6738,572.1397,570.6339,571.8007,2023.0
2025-04-15 12:30:00,573.0,573.04,571.32,571.37,1600.0,571.4117,571.4516,569.7364,569.7863,1600.0
2025-04-15 12:40:00,571.29,572.83,571.13,572.63,2571.0,569.7065,571.2422,569.5469,571.0428,2571.0
2025-04-15 12:50:00,572.7,572.7,569.26,570.32,1955.0,571.1126,571.1126,567.6821,568.7392,1955.0
2025-04-15 13:00:00,569.86,571.49,569.86,570.89,1736.0,568.2804,569.9059,568.2804,569.3076,1736.0
2025-04-15 13:10:00,570.15,571.21,569.09,570.18,2880.0,568.5696,569.6267,567.5126,568.5996,2880.0
2025-04-15 13:20:00,569.7,570.34,568.05,568.88,3397.0,568.1209,568.7591,566.4755,567.3032,3397.0
2025-04-15 13:30:00,568.88,570.37,568.26,569.67,1881.0,567.3032,568.789,566.6849,568.091,1881.0
2025-04-15 13:40:00,570.35,570.86,569.11,570.3,2360.0,568.7691,569.2777,567.5325,568.7192,2360.0
2025-04-15 13:50:00,570.3,570.3,568.0,568.93,4400.0,568.7192,568.7192,566.4256,567.353,4400.0
2025-04-15 14:00:00,568.97,568.97,566.88,567.91,3595.0,567.3929,567.3929,565.3087,566.3358,3595.0
2025-04-15 14:10:00,567.73,568.38,566.82,567.49,12023.0,566.1563,566.8045,565.2489,565.917,12023.0
2025-04-15 14:20:00,567.11,568.35,566.7,567.18,7813.0,565.5381,566.7746,565.1292,565.6079,7813.0
2025-04-15 14:30:00,567.37,568.87,567.36,567.46,3258.0,565.7973,567.2932,565.7874,565.8871,3258.0
2025-04-15 14:40:00,567.67,570.28,567.67,568.95,3358.0,566.0965,568.6993,566.0965,567.373,3358.0
2025-04-15 14:50:00,568.85,569.58,568.31,569.58,2810.0,567.2732,568.0012,566.7347,568.0012,2810.0
2025-04-15 15:00:00,568.69,568.73,567.8,567.97,3644.0,567.1137,567.1536,566.2262,566.3957,3644.0
2025-04-15 15:10:00,567.87,569.53,567.83,569.53,4175.0,566.296,567.9514,566.2561,567.9514,4175.0
2025-04-15 15:20:00,569.23,569.42,567.66,568.53,3322.0,567.6522,567.8417,566.0865,566.9541,3322.0
2025-04-15 15:30:00,568.99,569.4,567.64,568.13,4882.0,567.4129,567.8217,566.0666,566.5552,4882.0
2025-04-15 15:40:00,568.39,568.8,567.02,568.06,4019.0,566.8145,567.2234,565.4483,566.4854,4019.0
2025-04-15 15:50:00,568.39,570.05,567.74,567.85,26455.0,566.8145,568.4699,566.1663,566.276,26455.0
2025-04-16 09:30:00,559.61,567.11,559.61,566.28,13231.0,558.0589,565.5381,558.0589,564.7104,13231.0
2025-04-16 09:40:00,566.42,566.5,562.78,564.53,4103.0,564.85,564.9298,561.2201,562.9652,4103.0
2025-04-16 09:50:00,564.54,564.54,560.51,561.5,4535.0,562.9752,562.9752,558.9564,559.9436,4535.0
2025-04-16 10:00:00,560.97,563.94,560.84,561.63,3634.0,559.4151,562.3769,559.2854,560.0733,3634.0
2025-04-16 10:10:00,560.71,561.78,558.32,558.32,11105.0,559.1558,560.2228,556.7724,556.7724,11105.0
2025-04-16 10:20:00,559.68,561.48,559.68,561.12,922.0,558.1287,559.9237,558.1287,559.5647,922.0
2025-04-16 10:30:00,561.01,561.89,560.02,560.04,12976.0,559.455,560.3325,558.4677,558.4877,12976.0
2025-04-16 10:40:00,560.99,562.11,560.77,561.04,1429.0,559.435,560.5519,559.2156,559.4849,1429.0
2025-04-16 10:50:00,560.68,561.97,559.94,561.13,11284.0,559.1259,560.4123,558.3879,559.5746,11284.0
2025-04-16 11:00:00,561.01,562.42,560.94,562.03,14231.0,559.455,560.8611,559.3852,560.4721,14231.0
2025-04-16 11:10:00,562.26,562.63,560.76,561.35,4233.0,560.7015,561.0705,559.2057,559.794,4233.0
2025-04-16 11:20:00,561.77,564.98,561.42,564.96,8576.0,560.2129,563.414,559.8638,563.394,8576.0
2025-04-16 11:30:00,564.17,565.01,563.44,564.26,2440.0,562.6062,563.4439,561.8782,562.696,2440.0
2025-04-16 11:40:00,563.65,563.65,562.15,562.6,2389.0,562.0877,562.0877,560.5918,561.0406,2389.0
2025-04-16 11:50:00,562.09,562.76,560.65,560.65,4039.0,560.532,561.2001,559.096,559.096,4039.0
2025-04-16 12:00:00,561.35,561.66,560.23,561.23,2800.0,559.794,560.1032,558.6771,559.6744,2800.0
2025-04-16 12:10:00,561.31,562.01,561.03,561.52,3377.0,559.7541,560.4522,559.4749,559.9636,3377.0
2025-04-16 12:20:00,561.55,562.46,560.85,561.79,3241.0,559.9935,560.901,559.2954,560.2328,3241.0
2025-04-16 12:30:00,562.21,562.83,560.4,560.68,5383.0,560.6516,561.2699,558.8467,559.1259,5383.0
2025-04-16 12:40:00,560.0,561.51,559.45,561.5,4937.0,558.4478,559.9536,557.8993,559.9436,4937.0
2025-04-16 12:50:00,560.8,561.09,560.1,560.16,4159.0,559.2456,559.5348,558.5475,558.6073,4159.0
2025-04-16 13:00:00,559.77,561.18,559.53,560.3,7135.0,558.2184,559.6245,557.9791,558.7469,7135.0
2025-04-16 13:10:00,560.34,562.23,560.3,562.23,4189.0,558.7868,560.6716,558.7469,560.6716,4189.0
2025-04-16 13:20:00,562.16,562.16,560.58,561.59,2616.0,560.6018,560.6018,559.0262,560.0334,2616.0
2025-04-16 13:30:00,561.03,561.29,557.47,558.15,6799.0,559.4749,559.7342,555.9248,556.6029,6799.0
2025-04-16 13:40:00,556.61,556.99,554.29,554.84,5287.0,555.0672,555.4461,552.7536,553.3021,5287.0
2025-04-16 13:50:00,553.31,555.45,552.73,553.27,2334.0,551.7763,553.9104,551.1979,551.7364,2334.0
2025-04-16 14:00:00,554.25,554.76,553.16,554.76,2804.0,552.7137,553.2223,551.6267,553.2223,2804.0
2025-04-16 14:10:00,555.02,555.71,553.66,554.14,2707.0,553.4816,554.1697,552.1253,552.604,2707.0
2025-04-16 14:20:00,554.51,556.19,553.58,555.11,16712.0,552.973,554.6483,552.0456,553.5713,16712.0
2025-04-16 14:30:00,555.32,555.37,552.53,552.56,2914.0,553.7807,553.8306,550.9985,551.0284,2914.0
2025-04-16 14:40:00,552.54,553.43,552.06,553.27,1797.0,551.0085,551.896,550.5298,551.7364,1797.0
2025-04-16 14:50:00,553.36,553.66,552.85,552.85,2863.0,551.8262,552.1253,551.3176,551.3176,2863.0
2025-04-16 15:00:00,552.81,553.84,551.27,551.27,2355.0,551.2777,552.3048,549.742,549.742,2355.0
2025-04-16 15:10:00,551.0,552.37,550.55,551.29,3075.0,549.4727,550.8389,549.024,549.7619,3075.0
2025-04-16 15:20:00,550.66,551.99,550.54,550.89,4129.0,549.1337,550.46,549.014,549.363,4129.0
2025-04-16 15:30:00,551.52,553.4,551.52,553.17,4680.0,549.9913,551.8661,549.9913,551.6367,4680.0
2025-04-16 15:40:00,553.01,556.09,552.62,556.09,15712.0,551.4771,554.5486,551.0882,554.5486,15712.0
2025-04-16 15:50:00,556.18,560.12,555.77,559.25,49537.0,554.6384,558.5674,554.2295,557.6999,49537.0
2025-04-17 09:30:00,561.92,566.99,561.71,563.57,38800.0,560.3625,565.4184,560.153,562.0079,38800.0
2025-04-17 09:40:00,565.2,567.39,563.5,566.25,2105.0,563.6334,565.8173,561.9381,564.6805,2105.0
2025-04-17 09:50:00,567.58,568.62,565.75,567.55,11813.0,566.0068,567.0439,564.1818,565.9768,11813.0
2025-04-17 10:00:00,566.53,568.56,566.47,567.63,3299.0,564.9597,566.984,564.8998,566.0566,3299.0
2025-04-17 10:10:00,568.0,568.56,564.93,564.93,2682.0,566.4256,566.984,563.3641,563.3641,2682.0
2025-04-17 10:20:00,564.93,565.38,563.34,563.34,3218.0,563.3641,563.8129,561.7785,561.7785,3218.0
2025-04-17 10:30:00,563.5,565.22,563.05,563.56,2561.0,561.9381,563.6533,561.4893,561.9979,2561.0
2025-04-17 10:40:00,564.45,566.28,564.45,564.92,1619.0,562.8854,564.7104,562.8854,563.3541,1619.0
2025-04-17 10:50:00,565.71,566.4,563.82,563.82,1810.0,564.1419,564.83,562.2572,562.2572,1810.0
2025-04-17 11:00:00,563.55,567.68,563.55,567.68,2553.0,561.9879,566.1065,561.9879,566.1065,2553.0
2025-04-17 11:10:00,566.67,567.49,565.58,567.21,4060.0,565.0993,565.917,564.0123,565.6378,4060.0
2025-04-17 11:20:00,566.39,566.94,564.66,565.27,5530.0,564.8201,565.3685,563.0949,563.7032,5530.0
2025-04-17 11:30:00,565.28,567.06,565.28,566.97,2053.0,563.7131,565.4882,563.7131,565.3985,2053.0
2025-04-17 11:40:00,566.27,566.89,565.41,565.8,2044.0,564.7004,565.3187,563.8428,564.2317,2044.0
2025-04-17 11:50:00,566.33,567.02,564.83,565.73,1200.0,564.7602,565.4483,563.2644,564.1619,1200.0
2025-04-17 12:00:00,566.23,567.63,563.57,564.68,7129.0,564.6605,566.0566,562.0079,563.1148,7129.0
2025-04-17 12:10:00,564.69,565.67,562.55,565.52,3402.0,563.1248,564.1021,560.9907,563.9525,3402.0
2025-04-17 12:20:00,565.32,567.2,564.58,566.98,3414.0,563.753,565.6278,563.0151,565.4084,3414.0
2025-04-17 12:30:00,566.46,568.27,566.16,567.76,1888.0,564.8899,566.6949,564.5907,566.1863,1888.0
2025-04-17 12:40:00,566.71,569.05,566.71,568.66,1044.0,565.1392,567.4727,565.1392,567.0838,1044.0
2025-04-17 12:50:00,568.75,570.42,568.67,569.74,4660.0,567.1735,568.8389,567.0937,568.1608,4660.0
2025-04-17 13:00:00,569.94,570.51,568.67,569.08,1785.0,568.3602,568.9286,567.0937,567.5026,1785.0
2025-04-17 13:10:00,568.5,568.67,565.94,565.94,1417.0,566.9242,567.0937,564.3713,564.3713,1417.0
2025-04-17 13:20:00,565.11,566.38,565.01,565.57,2164.0,563.5436,564.8101,563.4439,564.0023,2164.0
2025-04-17 13:30:00,565.3,567.02,564.86,565.45,9756.0,563.7331,565.4483,563.2943,563.8827,9756.0
2025-04-17 13:40:00,565.39,565.98,563.89,564.42,5104.0,563.8228,564.4112,562.327,562.8555,5104.0
2025-04-17 13:50:00,564.5,566.08,564.5,566.08,4463.0,562.9353,564.5109,562.9353,564.5109,4463.0
2025-04-17 14:00:00,565.51,566.78,565.42,566.38,3253.0,563.9425,565.209,563.8528,564.8101,3253.0
2025-04-17 14:10:00,566.52,566.61,565.46,565.93,5053.0,564.9497,565.0395,563.8926,564.3613,5053.0
2025-04-17 14:20:00,565.87,566.65,564.94,565.1,4327.0,564.3015,565.0793,563.3741,563.5336,4327.0
2025-04-17 14:30:00,565.55,566.31,565.41,566.3,12255.0,563.9824,564.7403,563.8428,564.7303,12255.0
2025-04-17 14:40:00,565.73,566.71,565.28,565.63,3783.0,564.1619,565.1392,563.7131,564.0622,3783.0
2025-04-17 14:50:00,565.53,565.6,564.14,564.63,2614.0,563.9624,564.0323,562.5763,563.0649,2614.0
2025-04-17 15:00:00,565.17,565.17,563.92,563.92,400.0,563.6034,563.6034,562.3569,562.3569,400.0
2025-04-17 15:10:00,564.5,564.5,562.21,563.65,1443.0,562.9353,562.9353,560.6516,562.0877,1443.0
2025-04-17 15:20:00,563.01,564.02,562.19,563.09,3676.0,561.4494,562.4566,560.6317,561.5292,3676.0
2025-04-17 15:30:00,563.63,564.73,563.63,564.51,3884.0,562.0677,563.1647,562.0677,562.9453,3884.0
2025-04-17 15:40:00,563.99,565.21,561.94,561.94,4608.0,562.4267,563.6433,560.3824,560.3824,4608.0
2025-04-17 15:50:00,561.72,563.14,560.99,561.0,31557.0,560.163,561.5791,559.435,559.445,31557.0
2025-04-21 09:30:00,552.06,556.15,550.31,553.18,8611.0,550.5298,554.6084,548.7846,551.6467,8611.0
2025-04-21 09:40:00,554.24,554.52,551.75,552.4,2912.0,552.7037,552.983,550.2206,550.8688,2912.0
2025-04-21 09:50:00,552.49,552.49,550.02,550.22,2669.0,550.9586,550.9586,548.4954,548.6949,2669.0
2025-04-21 10:00:00,550.1,550.53,548.36,550.53,3810.0,548.5752,549.004,546.84,549.004,3810.0
2025-04-21 10:10:00,550.19,550.53,546.87,547.26,4022.0,548.665,549.004,545.3542,545.7431,4022.0
2025-04-21 10:20:00,546.89,547.32,545.68,545.68,5554.0,545.3741,545.8029,544.1675,544.1675,5554.0
2025-04-21 10:30:00,546.47,547.53,545.53,547.53,1602.0,544.9553,546.0123,544.0179,546.0123,1602.0
2025-04-21 10:40:00,547.55,547.83,544.06,544.21,1656.0,546.0323,546.3115,542.552,542.7015,1656.0
2025-04-21 10:50:00,544.62,544.67,543.07,544.67,1312.0,543.1104,543.1603,541.5647,543.1603,1312.0
2025-04-21 11:00:00,544.28,544.8,543.26,543.26,1968.0,542.7713,543.2899,541.7542,541.7542,1968.0
2025-04-21 11:10:00,543.64,544.13,543.35,543.47,2054.0,542.1331,542.6218,541.8439,541.9636,2054.0
2025-04-21 11:20:00,543.7,545.03,543.09,543.09,6937.0,542.193,543.5193,541.5846,541.5846,6937.0
2025-04-21 11:30:00,542.58,543.18,541.6,542.23,3423.0,541.0761,541.6744,540.0988,540.727,3423.0
2025-04-21 11:40:00,542.25,542.25,539.81,540.0,4750.0,540.747,540.747,538.3137,538.5032,4750.0
2025-04-21 11:50:00,540.0,540.02,538.97,540.0,1245.0,538.5032,538.5232,537.4761,538.5032,1245.0
2025-04-21 12:00:00,540.52,541.8,540.3,541.8,1728.0,539.0218,540.2982,538.8024,540.2982,1728.0
2025-04-21 12:10:00,541.9,543.38,541.9,543.38,913.0,540.3979,541.8738,540.3979,541.8738,913.0
2025-04-21 12:20:00,544.34,544.34,543.53,543.54,2002.0,542.8312,542.8312,542.0234,542.0334,2002.0
2025-04-21 12:30:00,543.97,544.51,543.82,544.11,1382.0,542.4622,543.0007,542.3126,542.6018,1382.0
2025-04-21 12:40:00,543.87,544.03,542.3,543.17,2886.0,542.3625,542.522,540.7968,541.6644,2886.0
2025-04-21 12:50:00,542.68,543.14,541.57,541.57,736.0,541.1758,541.6345,540.0689,540.0689,736.0
2025-04-21 13:00:00,541.57,541.96,540.3,540.34,1373.0,540.0689,540.4578,538.8024,538.8423,1373.0
2025-04-21 13:10:00,540.29,540.87,539.63,540.86,7146.0,538.7924,539.3708,538.1342,539.3608,7146.0
2025-04-21 13:20:00,541.07,541.09,540.23,540.64,1210.0,539.5702,539.5902,538.7326,539.1414,1210.0
2025-04-21 13:30:00,541.17,541.17,539.64,540.3,6957.0,539.67,539.67,538.1442,538.8024,6957.0
2025-04-21 13:40:00,540.31,540.31,538.08,538.5,7084.0,538.8124,538.8124,536.5885,537.0074,7084.0
2025-04-21 13:50:00,538.92,539.13,538.54,539.13,2930.0,537.4262,537.6356,537.0473,537.6356,2930.0
2025-04-21 14:00:00,538.75,539.1,538.36,538.6,3475.0,537.2567,537.6057,536.8678,537.1071,3475.0
2025-04-21 14:10:00,538.31,540.69,538.31,540.31,2713.0,536.8179,539.1913,536.8179,538.8124,2713.0
2025-04-21 14:20:00,539.67,541.64,539.56,540.07,2837.0,538.1741,540.1387,538.0644,538.573,2837.0
2025-04-21 14:30:00,541.14,541.94,540.72,540.72,1957.0,539.6401,540.4378,539.2212,539.2212,1957.0
2025-04-21 14:40:00,540.79,540.79,539.17,540.05,3809.0,539.291,539.291,537.6755,538.5531,3809.0
2025-04-21 14:50:00,540.14,540.55,539.06,539.95,1841.0,538.6428,539.0517,537.5658,538.4533,1841.0
2025-04-21 15:00:00,540.84,542.58,540.49,542.28,2943.0,539.3409,541.0761,538.9919,540.7769,2943.0
2025-04-21 15:10:00,542.04,543.5,541.96,543.5,2286.0,540.5376,541.9935,540.4578,541.9935,2286.0
2025-04-21 15:20:00,543.17,544.0,542.32,542.32,2675.0,541.6644,542.4921,540.8168,540.8168,2675.0
2025-04-21 15:30:00,542.84,544.12,541.85,543.29,3450.0,541.3353,542.6118,540.3481,541.7841,3450.0
2025-04-21 15:40:00,544.28,545.03,542.86,544.97,5144.0,542.7713,543.5193,541.3553,543.4594,5144.0
2025-04-21 15:50:00,544.55,547.54,544.17,547.28,24426.0,543.0406,546.0223,542.6617,545.763,24426.0
2025-04-22 09:30:00,555.0,560.98,554.22,560.98,13763.0,553.4616,559.4251,552.6838,559.4251,13763.0
2025-04-22 09:40:00,560.84,561.39,558.67,558.67,4547.0,559.2854,559.8339,557.1215,557.1215,4547.0
2025-04-22 09:50:00,557.63,558.47,554.81,556.23,3552.0,556.0843,556.922,553.2722,554.6882,3552.0
2025-04-22 10:00:00,557.4,558.14,556.31,557.25,3685.0,555.855,556.5929,554.768,555.7054,3685.0
2025-04-22 10:10:00,557.56,558.22,556.98,558.22,3905.0,556.0145,556.6727,555.4361,556.6727,3905.0
2025-04-22 10:20:00,557.39,558.67,557.07,557.49,4238.0,555.845,557.1215,555.5259,555.9447,4238.0
2025-04-22 10:30:00,557.48,559.72,557.48,559.45,4126.0,555.9348,558.1686,555.9348,557.8993,4126.0
2025-04-22 10:40:00,559.66,560.5,559.43,559.43,16817.0,558.1087,558.9464,557.8794,557.8794,16817.0
2025-04-22 10:50:00,559.58,560.12,559.13,559.13,3444.0,558.0289,558.5674,557.5802,557.5802,3444.0
2025-04-22 11:00:00,560.22,561.75,559.74,561.4,3754.0,558.6672,560.1929,558.1885,559.8439,3754.0
2025-04-22 11:10:00,562.3,565.0,562.3,563.64,9058.0,560.7414,563.4339,560.7414,562.0777,9058.0
2025-04-22 11:20:00,563.63,564.42,562.38,562.38,28064.0,562.0677,562.8555,560.8212,560.8212,28064.0
2025-04-22 11:30:00,561.82,562.14,561.38,561.38,2117.0,560.2627,560.5818,559.8239,559.8239,2117.0
2025-04-22 11:40:00,561.32,561.32,559.29,559.48,5240.0,559.7641,559.7641,557.7397,557.9292,5240.0
2025-04-22 11:50:00,560.77,563.7,560.76,562.51,7416.0,559.2156,562.1375,559.2057,560.9508,7416.0
2025-04-22 12:00:00,563.09,565.54,563.09,565.22,8222.0,561.5292,563.9724,561.5292,563.6533,8222.0
2025-04-22 12:10:00,565.83,568.73,565.82,567.95,19544.0,564.2616,567.1536,564.2516,566.3757,19544.0
2025-04-22 12:20:00,567.92,568.54,566.82,567.26,21583.0,566.3458,566.9641,565.2489,565.6877,21583.0
2025-04-22 12:30:00,567.19,567.35,565.86,565.86,23657.0,565.6178,565.7774,564.2915,564.2915,23657.0
2025-04-22 12:40:00,565.82,565.82,564.16,564.16,8157.0,564.2516,564.2516,562.5962,562.5962,8157.0
2025-04-22 12:50:00,563.9,565.34,563.56,565.34,6296.0,562.337,563.773,561.9979,563.773,6296.0
2025-04-22 13:00:00,565.86,566.2,564.89,565.37,6893.0,564.2915,564.6306,563.3242,563.8029,6893.0
2025-04-22 13:10:00,565.09,565.09,560.66,562.07,16807.0,563.5237,563.5237,559.1059,560.512,16807.0
2025-04-22 13:20:00,561.04,561.69,559.79,560.01,16460.0,559.4849,560.1331,558.2384,558.4577,16460.0
2025-04-22 13:30:00,558.73,561.59,558.57,560.98,1217.0,557.1813,560.0334,557.0217,559.4251,1217.0
2025-04-22 13:40:00,560.98,561.82,560.41,560.41,1933.0,559.4251,560.2627,558.8566,558.8566,1933.0
2025-04-22 13:50:00,560.57,561.77,560.57,561.48,1140.0,559.0162,560.2129,559.0162,559.9237,1140.0
2025-04-22 14:00:00,560.95,563.28,560.94,563.1,1834.0,559.3951,561.7187,559.3852,561.5392,1834.0
2025-04-22 14:10:00,563.38,564.17,562.6,564.17,4129.0,561.8184,562.6062,561.0406,562.6062,4129.0
2025-04-22 14:20:00,565.0,565.73,564.3,565.53,2354.0,563.4339,564.1619,562.7359,563.9624,2354.0
2025-04-22 14:30:00,565.16,566.55,565.16,565.54,1140.0,563.5935,564.9796,563.5935,563.9724,1140.0
2025-04-22 14:40:00,566.31,566.55,566.26,566.34,1109.0,564.7403,564.9796,564.6904,564.7702,1109.0
2025-04-22 14:50:00,566.77,567.74,566.74,567.69,895.0,565.199,566.1663,565.1691,566.1165,895.0
2025-04-22 15:00:00,567.52,568.01,566.83,567.55,1725.0,565.9469,566.4356,565.2588,565.9768,1725.0
2025-04-22 15:10:00,566.99,566.99,565.83,566.2,1648.0,565.4184,565.4184,564.2616,564.6306,1648.0
2025-04-22 15:20:00,565.39,565.39,564.17,564.24,2067.0,563.8228,563.8228,562.6062,562.676,2067.0
2025-04-22 15:30:00,564.02,565.0,563.72,563.72,3330.0,562.4566,563.4339,562.1575,562.1575,3330.0
2025-04-22 15:40:00,563.72,567.99,563.71,567.48,4651.0,562.1575,566.4156,562.1475,565.907,4651.0
2025-04-22 15:50:00,566.54,567.04,564.58,566.58,19321.0,564.9696,565.4683,563.0151,565.0095,19321.0
2025-04-23 09:30:00,589.59,606.87,589.59,604.76,28707.0,587.9558,605.1879,587.9558,603.0837,28707.0
2025-04-23 09:40:00,605.0,610.88,604.36,609.95,25262.0,603.323,609.1867,602.6848,608.2593,25262.0
2025-04-23 09:50:00,608.9,614.82,601.4,603.73,31315.0,607.2122,613.1158,599.733,602.0566,31315.0
2025-04-23 10:00:00,603.89,606.63,601.57,602.12,12503.0,602.2161,604.9485,599.9025,600.451,12503.0
2025-04-23 10:10:00,602.12,604.4,597.77,598.17,10829.0,600.451,602.7247,596.1131,596.512,10829.0
2025-04-23 10:20:00,597.57,599.34,595.88,598.93,8333.0,595.9136,597.6787,594.2283,597.2699,8333.0
2025-04-23 10:30:00,598.85,600.65,597.56,598.7,3321.0,597.1901,598.9851,595.9037,597.0405,3321.0
2025-04-23 10:40:00,598.42,599.07,597.19,597.27,3509.0,596.7613,597.4095,595.5347,595.6145,3509.0
2025-04-23 10:50:00,596.96,598.54,595.93,596.55,3514.0,595.3053,596.8809,594.2782,594.8965,3514.0
2025-04-23 11:00:00,596.17,599.21,594.53,597.53,10134.0,594.5175,597.5491,592.8821,595.8737,10134.0
2025-04-23 11:10:00,597.27,598.79,595.98,596.76,2422.0,595.6145,597.1303,594.328,595.1059,2422.0
2025-04-23 11:20:00,595.99,596.81,591.7,592.69,9354.0,594.338,595.1557,590.0599,591.0472,9354.0
2025-04-23 11:30:00,592.76,593.92,589.53,591.75,8902.0,591.117,592.2738,587.8959,590.1098,8902.0
2025-04-23 11:40:00,591.61,592.69,587.38,587.38,5654.0,589.9702,591.0472,585.7519,585.7519,5654.0
2025-04-23 11:50:00,588.55,589.44,586.51,589.44,4465.0,586.9186,587.8062,584.8843,587.8062,4465.0
2025-04-23 12:00:00,587.0,587.0,585.75,585.75,701.0,585.3729,585.3729,584.1264,584.1264,701.0
2025-04-23 12:10:00,587.13,587.13,584.76,584.92,2198.0,585.5026,585.5026,583.1391,583.2987,2198.0
2025-04-23 12:20:00,585.68,586.08,584.4,586.08,999.0,584.0566,584.4555,582.7801,584.4555,999.0
2025-04-23 12:30:00,587.26,589.25,587.26,588.58,3885.0,585.6322,587.6167,585.6322,586.9486,3885.0
2025-04-23 12:40:00,588.47,588.51,586.08,586.5,1216.0,586.8389,586.8787,584.4555,584.8743,1216.0
2025-04-23 12:50:00,588.59,588.6,588.2,588.2,400.0,586.9585,586.9685,586.5696,586.5696,400.0
2025-04-23 13:00:00,588.0,590.32,587.68,590.32,750.0,586.3702,588.6837,586.051,588.6837,750.0
2025-04-23 13:10:00,590.54,591.75,590.53,591.38,852.0,588.9031,590.1098,588.8932,589.7408,852.0
2025-04-23 13:20:00,590.94,591.28,587.93,587.93,1800.0,589.302,589.6411,586.3004,586.3004,1800.0
2025-04-23 13:30:00,587.97,588.82,584.86,585.84,1814.0,586.3402,587.1879,583.2389,584.2161,1814.0
2025-04-23 13:40:00,585.79,586.15,584.9,585.15,4920.0,584.1663,584.5253,583.2788,583.5281,4920.0
2025-04-23 13:50:00,586.44,588.56,586.07,587.74,2303.0,584.8145,586.9286,584.4455,586.1109,2303.0
2025-04-23 14:00:00,587.61,587.83,585.68,586.82,1894.0,585.9812,586.2006,584.0566,585.1934,1894.0
2025-04-23 14:10:00,587.14,588.37,585.41,586.61,2603.0,585.5125,586.7391,583.7873,584.984,2603.0
2025-04-23 14:20:00,586.7,587.97,585.08,585.65,3131.0,585.0738,586.3402,583.4583,584.0267,3131.0
2025-04-23 14:30:00,584.86,586.46,584.86,585.61,1830.0,583.2389,584.8344,583.2389,583.9868,1830.0
2025-04-23 14:40:00,585.44,585.44,583.27,583.89,1483.0,583.8173,583.8173,581.6533,582.2716,1483.0
2025-04-23 14:50:00,583.58,584.23,582.31,582.37,3332.0,581.9624,582.6106,580.6959,580.7558,3332.0
2025-04-23 15:00:00,582.87,583.65,582.02,582.2,1718.0,581.2544,582.0322,580.4067,580.5862,1718.0
2025-04-23 15:10:00,582.99,583.14,580.36,580.7,3478.0,581.374,581.5236,578.7513,579.0904,3478.0
2025-04-23 15:20:00,581.16,581.23,579.39,580.07,5002.0,579.5491,579.6189,577.784,578.4621,5002.0
2025-04-23 15:30:00,580.57,581.82,577.41,577.69,7109.0,578.9608,580.2073,575.8095,576.0887,7109.0
2025-04-23 15:40:00,578.37,580.82,578.04,580.82,8085.0,576.7669,579.2101,576.4378,579.2101,8085.0
2025-04-23 15:50:00,581.4,582.4,580.02,580.31,29488.0,579.7885,580.7857,578.4123,578.7015,29488.0
2025-04-24 09:30:00,577.6,580.9,576.26,579.69,21655.0,575.999,579.2898,574.6627,578.0832,21655.0
2025-04-24 09:40:00,579.73,583.08,579.54,582.57,10942.0,578.1231,581.4638,577.9336,580.9552,10942.0
2025-04-24 09:50:00,582.49,583.73,581.29,582.04,8164.0,580.8754,582.112,579.6788,580.4267,8164.0
2025-04-24 10:00:00,581.87,583.89,581.87,583.76,12749.0,580.2572,582.2716,580.2572,582.1419,12749.0
2025-04-24 10:10:00,583.67,583.84,581.87,583.82,16546.0,582.0522,582.2217,580.2572,582.2017,16546.0
2025-04-24 10:20:00,586.09,588.88,585.0,588.12,14698.0,584.4655,587.2477,583.3785,586.4898,14698.0
2025-04-24 10:30:00,588.82,589.63,587.86,587.96,5659.0,587.1879,587.9956,586.2306,586.3303,5659.0
2025-04-24 10:40:00,588.84,590.6,587.27,587.77,17986.0,587.2078,588.963,585.6422,586.1408,17986.0
2025-04-24 10:50:00,588.29,588.93,586.89,588.58,39568.0,586.6594,587.2976,585.2632,586.9486,39568.0
2025-04-24 11:00:00,588.79,589.61,587.89,588.45,50306.0,587.158,587.9757,586.2605,586.8189,50306.0
2025-04-24 11:10:00,588.27,590.5,587.83,590.45,55485.0,586.6394,588.8632,586.2006,588.8134,55485.0
2025-04-24 11:20:00,590.73,591.12,589.2,589.75,8617.0,589.0926,589.4815,587.5668,588.1153,8617.0
2025-04-24 11:30:00,589.75,590.21,588.04,589.51,3243.0,588.1153,588.574,586.4101,587.876,3243.0
2025-04-24 11:40:00,589.42,590.21,588.13,590.2,12497.0,587.7862,588.574,586.4998,588.5641,12497.0
2025-04-24 11:50:00,589.29,591.22,589.18,590.75,3787.0,587.6566,589.5812,587.5469,589.1125,3787.0
2025-04-24 12:00:00,590.75,592.88,590.75,591.91,2926.0,589.1125,591.2366,589.1125,590.2693,2926.0
2025-04-24 12:10:00,591.88,593.02,591.57,592.47,24427.0,590.2394,591.3762,589.9303,590.8278,24427.0
2025-04-24 12:20:00,592.61,593.2,591.33,593.17,20695.0,590.9674,591.5557,589.6909,591.5258,20695.0
2025-04-24 12:30:00,593.35,595.55,593.16,595.55,997.0,591.7053,593.8992,591.5159,593.8992,997.0
2025-04-24 12:40:00,595.63,595.7,594.9,594.99,1516.0,593.979,594.0488,593.251,593.3408,1516.0
2025-04-24 12:50:00,594.74,596.28,594.73,595.41,5869.0,593.0915,594.6272,593.0815,593.7596,5869.0
2025-04-24 13:00:00,595.0,595.88,594.67,594.69,26108.0,593.3508,594.2283,593.0217,593.0416,26108.0
2025-04-24 13:10:00,595.32,595.9,594.35,595.3,5205.0,593.6699,594.2483,592.7026,593.6499,5205.0
2025-04-24 13:20:00,595.36,596.69,595.36,595.98,2153.0,593.7098,595.0361,593.7098,594.328,2153.0
2025-04-24 13:30:00,596.81,596.97,595.77,596.71,1899.0,595.1557,595.3153,594.1186,595.056,1899.0
2025-04-24 13:40:00,596.09,596.33,594.77,594.9,1954.0,594.4377,594.6771,593.1214,593.251,1954.0
2025-04-24 13:50:00,595.18,596.24,595.17,595.35,3772.0,593.5303,594.5873,593.5203,593.6998,3772.0
2025-04-24 14:00:00,595.68,597.4,595.67,595.74,4453.0,594.0289,595.7441,594.0189,594.0887,4453.0
2025-04-24 14:10:00,595.66,596.1,594.69,595.75,4109.0,594.0089,594.4477,593.0416,594.0987,4109.0
2025-04-24 14:20:00,595.11,595.34,593.36,593.69,4197.0,593.4605,593.6898,591.7153,592.0444,4197.0
2025-04-24 14:30:00,593.63,596.31,593.63,595.76,3517.0,591.9846,594.6571,591.9846,594.1087,3517.0
2025-04-24 14:40:00,595.69,596.92,595.69,596.5,1597.0,594.0388,595.2654,594.0388,594.8466,1597.0
2025-04-24 14:50:00,597.13,597.46,595.91,595.91,4813.0,595.4749,595.8039,594.2582,594.2582,4813.0
2025-04-24 15:00:00,595.73,595.95,595.07,595.07,2173.0,594.0787,594.2981,593.4206,593.4206,2173.0
2025-04-24 15:10:00,595.54,596.27,594.88,595.95,8446.0,593.8893,594.6172,593.2311,594.2981,8446.0
2025-04-24 15:20:00,595.86,596.27,594.59,594.59,3955.0,594.2084,594.6172,592.9419,592.9419,3955.0
2025-04-24 15:30:00,595.29,596.72,594.5,596.72,6230.0,593.64,595.066,592.8521,595.066,6230.0
2025-04-24 15:40:00,597.18,598.01,596.57,597.81,6579.0,595.5247,596.3524,594.9164,596.153,6579.0
2025-04-24 15:50:00,597.48,598.19,596.03,596.81,37341.0,595.8239,596.5319,594.3779,595.1557,37341.0
2025-04-25 09:30:00,599.02,600.0,592.09,598.63,9763.0,597.3596,598.3369,590.4488,596.9707,9763.0
2025-04-25 09:40:00,598.6,601.22,597.8,598.91,3496.0,596.9408,599.5535,596.143,597.2499,3496.0
2025-04-25 09:50:00,598.36,598.36,596.05,596.05,4103.0,596.7014,596.7014,594.3978,594.3978,4103.0
2025-04-25 10:00:00,597.59,599.09,596.88,599.05,4148.0,595.9336,597.4294,595.2255,597.3895,4148.0
2025-04-25 10:10:00,599.48,600.0,598.35,598.44,2009.0,597.8183,598.3369,596.6915,596.7812,2009.0
2025-04-25 10:20:00,598.62,598.75,594.44,594.99,5980.0,596.9607,597.0904,592.7923,593.3408,5980.0
2025-04-25 10:30:00,595.11,595.5,593.68,595.5,11457.0,593.4605,593.8494,592.0344,593.8494,11457.0
2025-04-25 10:40:00,595.73,596.66,595.5,596.66,5718.0,594.0787,595.0062,593.8494,595.0062,5718.0
2025-04-25 10:50:00,596.76,598.05,595.54,596.33,6951.0,595.1059,596.3923,593.8893,594.6771,6951.0
2025-04-25 11:00:00,596.03,596.03,595.05,595.24,4244.0,594.3779,594.3779,593.4006,593.5901,4244.0
2025-04-25 11:10:00,595.11,596.79,595.11,595.8,2350.0,593.4605,595.1358,593.4605,594.1485,2350.0
2025-04-25 11:20:00,597.36,598.03,596.84,596.84,1708.0,595.7042,596.3724,595.1857,595.1857,1708.0
2025-04-25 11:30:00,597.29,597.29,596.32,596.85,1220.0,595.6344,595.6344,594.6671,595.1956,1220.0
2025-04-25 11:40:00,596.85,596.9,595.84,596.9,2462.0,595.1956,595.2455,594.1884,595.2455,2462.0
2025-04-25 11:50:00,597.51,598.26,597.27,597.5,3100.0,595.8538,596.6017,595.6145,595.8438,3100.0
2025-04-25 12:00:00,597.86,598.56,597.55,597.55,4560.0,596.2028,596.9009,595.8937,595.8937,4560.0
2025-04-25 12:10:00,598.02,598.05,597.5,597.5,1458.0,596.3624,596.3923,595.8438,595.8438,1458.0
2025-04-25 12:20:00,598.02,598.17,597.52,597.52,2800.0,596.3624,596.512,595.8638,595.8638,2800.0
2025-04-25 12:30:00,597.2,597.89,597.2,597.88,4083.0,595.5447,596.2327,595.5447,596.2228,4083.0
2025-04-25 12:40:00,597.96,598.41,596.8,596.81,3053.0,596.3026,596.7513,595.1458,595.1557,3053.0
2025-04-25 12:50:00,597.12,599.34,597.0,599.06,2515.0,595.4649,597.6787,595.3452,597.3995,2515.0
2025-04-25 13:00:00,599.18,600.0,599.17,600.0,1618.0,597.5192,598.3369,597.5092,598.3369,1618.0
2025-04-25 13:10:00,600.0,600.21,599.45,600.04,4602.0,598.3369,598.5463,597.7884,598.3768,4602.0
2025-04-25 13:20:00,600.32,600.7,599.7,600.03,4366.0,598.656,599.035,598.0377,598.3668,4366.0
2025-04-25 13:30:00,600.26,603.62,599.82,600.47,17602.0,598.5962,601.9469,598.1574,598.8056,17602.0
2025-04-25 13:40:00,600.1,601.1,597.98,598.06,4936.0,598.4366,599.4339,596.3225,596.4023,4936.0
2025-04-25 13:50:00,597.38,597.5,595.03,596.48,2053.0,595.7242,595.8438,593.3807,594.8267,2053.0
2025-04-25 14:00:00,596.99,598.4,596.3,598.12,2002.0,595.3352,596.7413,594.6472,596.4621,2002.0
2025-04-25 14:10:00,598.6,598.93,596.28,597.16,2296.0,596.9408,597.2699,594.6272,595.5048,2296.0
2025-04-25 14:20:00,597.16,598.42,596.92,597.33,3468.0,595.5048,596.7613,595.2654,595.6743,3468.0
2025-04-25 14:30:00,596.94,597.54,596.59,597.14,13193.0,595.2854,595.8837,594.9364,595.4848,13193.0
2025-04-25 14:40:00,597.32,597.61,596.66,597.32,5746.0,595.6643,595.9535,595.0062,595.6643,5746.0
2025-04-25 14:50:00,596.86,597.29,595.62,595.83,3278.0,595.2056,595.6344,593.969,594.1785,3278.0
2025-04-25 15:00:00,596.5,597.72,596.3,597.24,9502.0,594.8466,596.0632,594.6472,595.5846,9502.0
2025-04-25 15:10:00,596.39,596.61,595.87,596.29,2004.0,594.7369,594.9563,594.2183,594.6372,2004.0
2025-04-25 15:20:00,596.21,596.57,595.28,595.82,6978.0,594.5574,594.9164,593.63,594.1685,6978.0
2025-04-25 15:30:00,595.25,597.0,593.75,595.65,6736.0,593.6001,595.3452,592.1042,593.999,6736.0
2025-04-25 15:40:00,595.89,596.7,595.53,595.87,3447.0,594.2383,595.046,593.8793,594.2183,3447.0
2025-04-25 15:50:00,596.52,598.21,595.7,597.94,16460.0,594.8665,596.5519,594.0488,596.2826,16460.0
2025-04-28 09:30:00,601.29,607.08,601.23,602.48,5284.0,599.6233,605.3973,599.5635,600.81,5284.0
2025-04-28 09:40:00,604.98,608.05,603.74,606.59,2214.0,603.3031,606.3646,602.0665,604.9086,2214.0
2025-04-28 09:50:00,605.86,607.9,603.33,604.56,2208.0,604.1807,606.215,601.6577,602.8843,2208.0
2025-04-28 10:00:00,604.32,605.5,604.02,605.08,5263.0,602.6449,603.8217,602.3458,603.4028,5263.0
2025-04-28 10:10:00,604.61,604.69,603.26,604.67,1550.0,602.9341,603.0139,601.5879,602.994,1550.0
2025-04-28 10:20:00,604.69,606.75,604.69,605.88,6004.0,603.0139,605.0682,603.0139,604.2006,6004.0
2025-04-28 10:30:00,604.81,605.06,603.31,605.06,2991.0,603.1336,603.3829,601.6377,603.3829,2991.0
2025-04-28 10:40:00,605.46,605.46,603.72,603.72,1128.0,603.7818,603.7818,602.0466,602.0466,1128.0
2025-04-28 10:50:00,605.61,605.61,602.92,603.2,2706.0,603.9314,603.9314,601.2488,601.528,2706.0
2025-04-28 11:00:00,603.2,603.35,600.62,600.62,882.0,601.528,601.6776,598.9552,598.9552,882.0
2025-04-28 11:10:00,600.35,600.85,599.6,600.19,21547.0,598.6859,599.1845,597.938,598.5264,21547.0
2025-04-28 11:20:00,600.46,600.46,596.39,596.96,10457.0,598.7956,598.7956,594.7369,595.3053,10457.0
2025-04-28 11:30:00,597.26,597.5,596.04,596.97,713.0,595.6045,595.8438,594.3879,595.3153,713.0
2025-04-28 11:40:00,597.96,598.53,596.31,596.58,6273.0,596.3026,596.871,594.6571,594.9264,6273.0
2025-04-28 11:50:00,596.51,596.75,595.42,596.59,5789.0,594.8566,595.0959,593.7696,594.9364,5789.0
2025-04-28 12:00:00,596.36,596.36,594.54,594.54,3476.0,594.707,594.707,592.892,592.892,3476.0
2025-04-28 12:10:00,594.12,597.13,594.12,597.13,14037.0,592.4732,595.4749,592.4732,595.4749,14037.0
2025-04-28 12:20:00,596.8,597.58,594.31,594.31,9110.0,595.1458,595.9236,592.6627,592.6627,9110.0
2025-04-28 12:30:00,595.25,596.81,595.24,595.75,2777.0,593.6001,595.1557,593.5901,594.0987,2777.0
2025-04-28 12:40:00,595.88,596.48,595.08,596.48,1214.0,594.2283,594.8267,593.4305,594.8267,1214.0
2025-04-28 12:50:00,596.98,596.98,595.58,595.94,1412.0,595.3253,595.3253,593.9292,594.2882,1412.0
2025-04-28 13:00:00,595.64,595.73,593.62,593.77,3405.0,593.989,594.0787,591.9746,592.1242,3405.0
2025-04-28 13:10:00,593.01,594.22,593.01,594.22,1503.0,591.3663,592.5729,591.3663,592.5729,1503.0
2025-04-28 13:20:00,594.31,595.24,593.42,593.42,2905.0,592.6627,593.5901,591.7751,591.7751,2905.0
2025-04-28 13:30:00,593.4,594.99,593.17,594.87,1888.0,591.7552,593.3408,591.5258,593.2211,1888.0
2025-04-28 13:40:00,594.5,595.03,593.98,594.23,2754.0,592.8521,593.3807,592.3336,592.5829,2754.0
2025-04-28 13:50:00,595.13,597.13,595.13,597.13,937.0,593.4804,595.4749,593.4804,595.4749,937.0
2025-04-28 14:00:00,597.12,597.19,596.65,596.98,2392.0,595.4649,595.5347,594.9962,595.3253,2392.0
2025-04-28 14:10:00,596.38,596.67,594.98,595.56,2680.0,594.7269,595.0161,593.3308,593.9092,2680.0
2025-04-28 14:20:00,595.56,597.53,595.19,597.11,1943.0,593.9092,595.8737,593.5402,595.4549,1943.0
2025-04-28 14:30:00,597.17,597.19,595.97,595.97,2047.0,595.5147,595.5347,594.3181,594.3181,2047.0
2025-04-28 14:40:00,596.56,596.56,595.67,596.24,1660.0,594.9064,594.9064,594.0189,594.5873,1660.0
2025-04-28 14:50:00,596.75,597.07,596.16,596.39,2858.0,595.0959,595.415,594.5075,594.7369,2858.0
2025-04-28 15:00:00,596.16,597.92,596.13,597.83,2789.0,594.5075,596.2627,594.4776,596.1729,2789.0
2025-04-28 15:10:00,597.77,597.78,596.69,597.35,4936.0,596.1131,596.1231,595.0361,595.6942,4936.0
2025-04-28 15:20:00,597.58,597.64,596.61,597.33,9260.0,595.9236,595.9834,594.9563,595.6743,9260.0
2025-04-28 15:30:00,597.3,598.36,595.2,597.34,9298.0,595.6444,596.7014,593.5502,595.6843,9298.0
2025-04-28 15:40:00,597.32,598.53,597.16,598.53,4741.0,595.6643,596.871,595.5048,596.871,4741.0
2025-04-28 15:50:00,598.26,599.45,596.92,597.29,25869.0,596.6017,597.7884,595.2654,595.6344,25869.0
2025-04-29 09:30:00,593.44,602.67,593.44,596.52,12749.0,591.7951,600.9995,591.7951,594.8665,12749.0
2025-04-29 09:40:00,596.52,599.26,596.3,597.51,3438.0,594.8665,597.599,594.6472,595.8538,3438.0
2025-04-29 09:50:00,598.91,599.45,596.54,596.58,7922.0,597.2499,597.7884,594.8865,594.9264,7922.0
2025-04-29 10:00:00,596.48,598.85,596.47,597.91,5341.0,594.8267,597.1901,594.8167,596.2527,5341.0
2025-04-29 10:10:00,597.91,597.91,595.0,595.73,4152.0,596.2527,596.2527,593.3508,594.0787,4152.0
2025-04-29 10:20:00,596.5,596.5,592.48,592.89,17909.0,594.8466,594.8466,590.8377,591.2466,17909.0
2025-04-29 10:30:00,593.55,597.49,593.55,596.77,2983.0,591.9048,595.8339,591.9048,595.1159,2983.0
2025-04-29 10:40:00,596.77,597.11,595.89,597.07,8409.0,595.1159,595.4549,594.2383,595.415,8409.0
2025-04-29 10:50:00,597.11,600.02,596.59,599.68,4288.0,595.4549,598.3568,594.9364,598.0178,4288.0
2025-04-29 11:00:00,599.43,601.11,599.43,601.11,5083.0,597.7685,599.4438,597.7685,599.4438,5083.0
2025-04-29 11:10:00,600.32,600.57,598.56,598.57,4775.0,598.656,598.9053,596.9009,596.9109,4775.0
2025-04-29 11:20:00,598.64,599.69,597.68,599.46,8427.0,596.9807,598.0278,596.0233,597.7984,8427.0
2025-04-29 11:30:00,599.25,599.3,596.92,598.22,3402.0,597.589,597.6388,595.2654,596.5618,3402.0
2025-04-29 11:40:00,598.89,600.46,598.89,599.84,5534.0,597.23,598.7956,597.23,598.1773,5534.0
2025-04-29 11:50:00,600.08,600.64,599.57,599.83,3600.0,598.4167,598.9751,597.9081,598.1674,3600.0
2025-04-29 12:00:00,599.86,602.11,599.85,602.11,2009.0,598.1973,600.4411,598.1873,600.4411,2009.0
2025-04-29 12:10:00,601.8,601.92,601.34,601.9,1911.0,600.1319,600.2516,599.6732,600.2316,1911.0
2025-04-29 12:20:00,601.28,602.41,601.22,601.89,2874.0,599.6134,600.7402,599.5535,600.2217,2874.0
2025-04-29 12:30:00,601.93,602.42,601.51,602.1,1190.0,600.2616,600.7502,599.8427,600.4311,1190.0
2025-04-29 12:40:00,601.08,601.08,599.2,599.2,600.0,599.4139,599.4139,597.5391,597.5391,600.0
2025-04-29 12:50:00,599.62,599.62,598.04,598.04,995.0,597.958,597.958,596.3823,596.3823,995.0
2025-04-29 13:00:00,597.44,599.54,597.44,599.54,519.0,595.784,597.8782,595.784,597.8782,519.0
2025-04-29 13:10:00,598.9,601.04,598.9,601.04,1277.0,597.2399,599.374,597.2399,599.374,1277.0
2025-04-29 13:20:00,601.31,601.31,601.31,601.31,220.0,599.6433,599.6433,599.6433,599.6433,220.0
2025-04-29 13:30:00,601.67,602.55,601.67,602.19,1456.0,600.0023,600.8798,600.0023,600.5208,1456.0
2025-04-29 13:40:00,603.0,603.49,602.35,603.44,4040.0,601.3286,601.8172,600.6804,601.7674,4040.0
2025-04-29 13:50:00,603.26,604.2,603.26,603.6,1006.0,601.5879,602.5253,601.5879,601.9269,1006.0
2025-04-29 14:00:00,603.28,604.27,603.25,603.51,3119.0,601.6078,602.5951,601.5779,601.8372,3119.0
2025-04-29 14:10:00,603.51,603.98,603.48,603.76,1665.0,601.8372,602.3059,601.8073,602.0865,1665.0
2025-04-29 14:20:00,603.02,603.52,602.61,603.3,1561.0,601.3485,601.8471,600.9397,601.6278,1561.0
2025-04-29 14:30:00,602.81,603.42,602.23,603.42,778.0,601.1391,601.7474,600.5607,601.7474,778.0
2025-04-29 14:40:00,602.2,602.64,602.2,602.64,400.0,600.5308,600.9696,600.5308,600.9696,400.0
2025-04-29 14:50:00,602.26,602.82,601.84,601.84,2882.0,600.5906,601.1491,600.1718,600.1718,2882.0
2025-04-29 15:00:00,602.65,603.01,602.45,602.93,1364.0,600.9796,601.3386,600.7801,601.2588,1364.0
2025-04-29 15:10:00,602.35,602.35,601.66,601.96,1524.0,600.6804,600.6804,599.9923,600.2915,1524.0
2025-04-29 15:20:00,602.27,602.83,601.53,601.53,2728.0,600.6006,601.1591,599.8627,599.8627,2728.0
2025-04-29 15:30:00,601.98,602.18,601.43,601.99,2774.0,600.3114,600.5109,599.7629,600.3214,2774.0
2025-04-29 15:40:00,601.87,602.62,600.59,602.62,6993.0,600.2017,600.9496,598.9253,600.9496,6993.0
2025-04-29 15:50:00,602.38,604.09,601.9,602.26,22210.0,600.7103,602.4156,600.2316,600.5906,22210.0
2025-04-30 09:30:00,598.38,598.38,587.99,589.07,11835.0,596.7214,596.7214,586.3602,587.4372,11835.0
2025-04-30 09:40:00,588.23,589.14,583.89,588.15,20870.0,586.5995,587.507,582.2716,586.5197,20870.0
2025-04-30 09:50:00,590.14,590.14,585.1,586.04,5058.0,588.5042,588.5042,583.4782,584.4156,5058.0
2025-04-30 10:00:00,587.35,589.48,587.02,588.76,4801.0,585.722,587.8461,585.3929,587.1281,4801.0
2025-04-30 10:10:00,588.25,590.68,586.72,589.95,18221.0,586.6195,589.0427,585.0937,588.3148,18221.0
2025-04-30 10:20:00,590.25,592.39,589.93,591.97,5008.0,588.6139,590.748,588.2948,590.3292,5008.0
2025-04-30 10:30:00,592.27,592.41,590.0,590.64,6423.0,590.6283,590.7679,588.3646,589.0028,6423.0
2025-04-30 10:40:00,591.15,592.54,590.04,591.16,11704.0,589.5114,590.8976,588.4045,589.5214,11704.0
2025-04-30 10:50:00,592.11,592.92,590.71,592.03,3767.0,590.4688,591.2765,589.0727,590.389,3767.0
2025-04-30 11:00:00,592.74,594.91,592.53,594.91,6581.0,591.097,593.261,590.8876,593.261,6581.0
2025-04-30 11:10:00,595.84,596.52,595.01,595.94,3914.0,594.1884,594.8665,593.3607,594.2882,3914.0
2025-04-30 11:20:00,596.32,597.41,595.47,596.47,4108.0,594.6671,595.7541,593.8195,594.8167,4108.0
2025-04-30 11:30:00,596.6,597.14,596.11,596.79,2970.0,594.9463,595.4848,594.4577,595.1358,2970.0
2025-04-30 11:40:00,597.19,597.19,595.88,596.1,8073.0,595.5347,595.5347,594.2283,594.4477,8073.0
2025-04-30 11:50:00,596.1,596.55,595.21,596.04,8349.0,594.4477,594.8965,593.5602,594.3879,8349.0
2025-04-30 12:00:00,596.02,597.1,595.92,596.83,2246.0,594.3679,595.4449,594.2682,595.1757,2246.0
2025-04-30 12:10:00,596.77,596.78,595.37,595.91,2034.0,595.1159,595.1258,593.7197,594.2582,2034.0
2025-04-30 12:20:00,595.59,595.59,593.26,593.5,4182.0,593.9391,593.9391,591.6156,591.8549,4182.0
2025-04-30 12:30:00,593.85,595.84,593.42,595.75,3850.0,592.2039,594.1884,591.7751,594.0987,3850.0
2025-04-30 12:40:00,595.75,596.68,595.67,596.32,4596.0,594.0987,595.0261,594.0189,594.6671,4596.0
2025-04-30 12:50:00,596.04,597.42,596.04,596.7,4439.0,594.3879,595.7641,594.3879,595.046,4439.0
2025-04-30 13:00:00,596.69,596.69,595.92,595.92,3438.0,595.0361,595.0361,594.2682,594.2682,3438.0
2025-04-30 13:10:00,595.58,595.88,594.26,595.88,3214.0,593.9292,594.2283,592.6128,594.2283,3214.0
2025-04-30 13:20:00,596.32,597.84,595.9,597.5,1843.0,594.6671,596.1829,594.2483,595.8438,1843.0
2025-04-30 13:30:00,598.24,598.92,597.79,598.92,3675.0,596.5818,597.2599,596.133,597.2599,3675.0
2025-04-30 13:40:00,598.55,599.43,598.17,598.65,5188.0,596.8909,597.7685,596.512,596.9906,5188.0
2025-04-30 13:50:00,598.65,599.15,597.98,598.12,5500.0,596.9906,597.4893,596.3225,596.4621,5500.0
2025-04-30 14:00:00,597.93,600.58,596.78,598.38,12981.0,596.2726,598.9153,595.1258,596.7214,12981.0
2025-04-30 14:10:00,598.37,601.24,598.37,601.17,6140.0,596.7114,599.5735,596.7114,599.5037,6140.0
2025-04-30 14:20:00,601.24,601.79,598.86,598.87,12302.0,599.5735,600.1219,597.2001,597.21,12302.0
2025-04-30 14:30:00,599.44,600.44,597.94,598.22,7143.0,597.7785,598.7757,596.2826,596.5618,7143.0
2025-04-30 14:40:00,598.09,598.94,597.33,598.73,10043.0,596.4322,597.2798,595.6743,597.0704,10043.0
2025-04-30 14:50:00,598.27,599.14,597.66,597.66,7159.0,596.6117,597.4793,596.0034,596.0034,7159.0
2025-04-30 15:00:00,598.09,599.0,597.71,597.71,5127.0,596.4322,597.3397,596.0532,596.0532,5127.0
2025-04-30 15:10:00,597.8,599.32,597.61,598.32,5498.0,596.143,597.6588,595.9535,596.6616,5498.0
2025-04-30 15:20:00,598.32,598.36,596.59,597.59,22147.0,596.6616,596.7014,594.9364,595.9336,22147.0
2025-04-30 15:30:00,597.87,599.88,597.37,598.96,9766.0,596.2128,598.2172,595.7142,597.2998,9766.0
2025-04-30 15:40:00,599.04,602.62,599.03,602.4,20346.0,597.3796,600.9496,597.3696,600.7302,20346.0
2025-04-30 15:50:00,601.83,606.51,601.79,603.94,69379.0,600.1618,604.8289,600.1219,602.266,69379.0
2025-05-01 09:30:00,614.43,616.6,595.71,603.07,22496.0,612.7269,614.8909,594.0588,601.3984,22496.0
2025-05-01 09:40:00,600.95,610.44,596.03,608.0,22705.0,599.2843,608.748,594.3779,606.3147,22705.0
2025-05-01 09:50:00,606.9,613.02,606.9,612.31,13618.0,605.2178,611.3208,605.2178,610.6128,13618.0
2025-05-01 10:00:00,613.18,617.87,609.36,613.66,20917.0,611.4804,616.1574,607.671,611.959,20917.0
2025-05-01 10:10:00,614.51,614.99,612.54,613.33,13347.0,612.8067,613.2854,610.8421,611.63,13347.0
2025-05-01 10:20:00,614.0,616.47,612.01,616.09,8608.0,612.2981,614.7612,610.3136,614.3823,8608.0
2025-05-01 10:30:00,616.46,618.99,614.91,617.43,17459.0,614.7513,617.2743,613.2056,615.7186,17459.0
2025-05-01 10:40:00,617.81,618.44,614.55,616.22,8144.0,616.0975,616.7258,612.8466,614.5119,8144.0
2025-05-01 10:50:00,616.22,617.87,615.18,616.96,5320.0,614.5119,616.1574,613.4748,615.2499,5320.0
2025-05-01 11:00:00,617.03,617.03,614.56,614.57,12124.0,615.3197,615.3197,612.8565,612.8665,12124.0
2025-05-01 11:10:00,614.64,614.79,612.91,614.44,5843.0,612.9363,613.0859,611.2111,612.7369,5843.0
2025-05-01 11:20:00,614.44,619.6,614.44,618.34,14632.0,612.7369,617.8826,612.7369,616.6261,14632.0
2025-05-01 11:30:00,618.41,619.94,616.97,617.05,13820.0,616.6959,618.2216,615.2599,615.3396,13820.0
2025-05-01 11:40:00,617.15,617.15,614.85,615.31,12077.0,615.4394,615.4394,613.1457,613.6045,12077.0
2025-05-01 11:50:00,615.89,615.89,612.29,613.81,10331.0,614.1829,614.1829,610.5928,612.1086,10331.0
2025-05-01 12:00:00,613.44,614.64,612.69,614.32,11077.0,611.7396,612.9363,610.9917,612.6172,11077.0
2025-05-01 12:10:00,614.8,614.8,609.79,610.18,33046.0,613.0959,613.0959,608.0998,608.4887,33046.0
2025-05-01 12:20:00,609.83,609.83,604.66,608.75,20439.0,608.1397,608.1397,602.984,607.0626,20439.0
2025-05-01 12:30:00,609.04,611.64,608.59,611.26,6382.0,607.3518,609.9446,606.9031,609.5657,6382.0
2025-05-01 12:40:00,610.73,610.73,607.95,608.57,5560.0,609.0372,609.0372,606.2649,606.8831,5560.0
2025-05-01 12:50:00,608.36,609.32,606.67,608.03,8881.0,606.6737,607.6311,604.9884,606.3446,8881.0
2025-05-01 13:00:00,608.21,610.99,608.03,610.79,2276.0,606.5241,609.2964,606.3446,609.097,2276.0
2025-05-01 13:10:00,610.34,610.88,609.81,609.82,1291.0,608.6482,609.1867,608.1197,608.1297,1291.0
2025-05-01 13:20:00,609.28,609.72,607.84,608.14,2353.0,607.5912,608.03,606.1552,606.4543,2353.0
2025-05-01 13:30:00,608.01,610.94,608.01,609.4,6209.0,606.3247,609.2466,606.3247,607.7108,6209.0
2025-05-01 13:40:00,609.59,611.08,608.95,609.92,15682.0,607.9003,609.3862,607.2621,608.2294,15682.0
2025-05-01 13:50:00,610.51,610.84,609.5,610.0,13451.0,608.8178,609.1469,607.8106,608.3092,13451.0
2025-05-01 14:00:00,610.0,612.72,610.0,612.59,5990.0,608.3092,611.0216,608.3092,610.892,5990.0
2025-05-01 14:10:00,613.19,613.19,611.18,611.18,7707.0,611.4903,611.4903,609.4859,609.4859,7707.0
2025-05-01 14:20:00,611.87,611.87,609.7,610.24,5787.0,610.174,610.174,608.01,608.5485,5787.0
2025-05-01 14:30:00,610.59,611.64,609.96,610.39,6280.0,608.8975,609.9446,608.2693,608.6981,6280.0
2025-05-01 14:40:00,610.21,610.44,608.96,610.02,11509.0,608.5186,608.748,607.2721,608.3291,11509.0
2025-05-01 14:50:00,610.41,612.08,609.63,612.08,11473.0,608.718,610.3834,607.9402,610.3834,11473.0
2025-05-01 15:00:00,611.49,612.74,611.03,611.97,8241.0,609.7951,611.0416,609.3363,610.2737,8241.0
2025-05-01 15:10:00,611.46,613.19,610.66,612.58,5280.0,609.7651,611.4903,608.9674,610.882,5280.0
2025-05-01 15:20:00,612.83,614.44,612.27,613.67,6685.0,611.1313,612.7369,610.5729,611.969,6685.0
2025-05-01 15:30:00,613.98,614.41,613.26,613.26,10137.0,612.2782,612.707,611.5601,611.5601,10137.0
2025-05-01 15:40:00,613.63,615.73,613.34,615.73,18094.0,611.9291,614.0233,611.6399,614.0233,18094.0
2025-05-01 15:50:00,614.96,615.2,609.43,610.41,50477.0,613.2554,613.4948,607.7408,608.718,50477.0
2025-05-02 09:30:00,621.75,627.06,616.12,621.8,10979.0,620.0266,625.3219,614.4122,620.0765,10979.0
2025-05-02 09:40:00,623.16,626.12,617.06,617.88,14383.0,621.4327,624.3845,615.3496,616.1673,14383.0
2025-05-02 09:50:00,617.35,617.86,612.98,615.03,6927.0,615.6388,616.1474,611.2809,613.3252,6927.0
2025-05-02 10:00:00,615.0,619.43,615.0,618.53,2457.0,613.2953,617.713,613.2953,616.8155,2457.0
2025-05-02 10:10:00,619.58,622.78,617.57,622.68,11708.0,617.8626,621.0538,615.8582,620.954,11708.0
2025-05-02 10:20:00,621.7,625.02,620.82,624.48,6466.0,619.9768,623.2875,619.0992,622.749,6466.0
2025-05-02 10:30:00,625.17,625.17,623.93,624.04,5319.0,623.4371,623.4371,622.2006,622.3103,5319.0
2025-05-02 10:40:00,624.04,625.24,622.45,624.38,6659.0,622.3103,623.5069,620.7247,622.6493,6659.0
2025-05-02 10:50:00,624.38,624.46,622.51,623.29,4943.0,622.6493,622.7291,620.7845,621.5623,4943.0
2025-05-02 11:00:00,623.65,624.59,622.82,623.22,5839.0,621.9213,622.8587,621.0936,621.4925,5839.0
2025-05-02 11:10:00,623.21,624.16,622.37,622.38,1894.0,621.4826,622.4299,620.6449,620.6549,1894.0
2025-05-02 11:20:00,622.16,622.16,619.44,620.19,2445.0,620.4355,620.4355,617.723,618.4709,2445.0
2025-05-02 11:30:00,620.82,623.02,620.47,622.36,6341.0,619.0992,621.2931,618.7502,620.6349,6341.0
2025-05-02 11:40:00,623.15,623.36,622.27,622.79,2000.0,621.4227,621.6322,620.5452,621.0637,2000.0
2025-05-02 11:50:00,622.86,625.07,622.85,625.07,8155.0,621.1335,623.3374,621.1236,623.3374,8155.0
2025-05-02 12:00:00,624.87,626.13,623.64,625.45,7599.0,623.138,624.3945,621.9114,623.7164,7599.0
2025-05-02 12:10:00,625.39,627.04,625.39,627.02,14064.0,623.6565,625.302,623.6565,625.282,14064.0
2025-05-02 12:20:00,626.96,626.96,625.89,626.38,5367.0,625.2222,625.2222,624.1551,624.6438,5367.0
2025-05-02 12:30:00,626.44,627.69,626.04,627.23,6225.0,624.7036,625.9501,624.3047,625.4914,6225.0
2025-05-02 12:40:00,627.44,627.44,625.61,625.65,2484.0,625.7008,625.7008,623.8759,623.9158,2484.0
2025-05-02 12:50:00,625.51,625.52,623.96,624.82,1936.0,623.7762,623.7862,622.2305,623.0881,1936.0
2025-05-02 13:00:00,623.97,624.28,623.04,623.11,3658.0,622.2405,622.5496,621.313,621.3828,3658.0
2025-05-02 13:10:00,622.54,622.68,621.16,622.21,5225.0,620.8144,620.954,619.4382,620.4853,5225.0
2025-05-02 13:20:00,622.6,623.1,621.98,622.54,2492.0,620.8743,621.3729,620.256,620.8144,2492.0
2025-05-02 13:30:00,622.54,623.68,622.28,622.29,4373.0,620.8144,621.9513,620.5551,620.5651,4373.0
2025-05-02 13:40:00,621.41,623.02,621.12,622.12,4138.0,619.6876,621.2931,619.3984,620.3956,4138.0
2025-05-02 13:50:00,622.05,623.3,622.04,622.92,3740.0,620.3258,621.5723,620.3158,621.1934,3740.0
2025-05-02 14:00:00,623.21,623.97,622.33,623.08,6312.0,621.4826,622.2405,620.605,621.3529,6312.0
2025-05-02 14:10:00,622.94,624.03,622.24,622.25,5597.0,621.2133,622.3003,620.5153,620.5252,5597.0
2025-05-02 14:20:00,622.25,623.19,621.4,621.76,6150.0,620.5252,621.4626,619.6776,620.0366,6150.0
2025-05-02 14:30:00,621.63,621.88,620.66,621.17,1960.0,619.9069,620.1563,618.9396,619.4482,1960.0
2025-05-02 14:40:00,621.74,621.74,618.83,619.27,5054.0,620.0166,620.0166,617.1147,617.5535,5054.0
2025-05-02 14:50:00,619.14,620.54,618.45,619.74,2995.0,617.4238,618.82,616.7358,618.0222,2995.0
2025-05-02 15:00:00,619.75,620.57,618.89,620.57,2348.0,618.0322,618.8499,617.1745,618.8499,2348.0
2025-05-02 15:10:00,619.75,620.53,619.75,620.2,2116.0,618.0322,618.81,618.0322,618.4809,2116.0
2025-05-02 15:20:00,620.28,621.64,619.9,621.64,5395.0,618.5607,619.9169,618.1817,619.9169,5395.0
2025-05-02 15:30:00,621.23,621.89,620.34,621.62,10014.0,619.5081,620.1662,618.6205,619.897,10014.0
2025-05-02 15:40:00,621.65,622.42,618.99,619.47,5078.0,619.9269,620.6948,617.2743,617.7529,5078.0
2025-05-02 15:50:00,619.87,621.6,618.6,618.6,24472.0,618.1518,619.877,616.8853,616.8853,24472.0
2025-05-05 09:30:00,611.22,616.57,611.22,614.87,11467.0,609.5258,614.861,609.5258,613.1657,11467.0
2025-05-05 09:40:00,614.09,618.33,614.09,618.33,7891.0,612.3878,616.6161,612.3878,616.6161,7891.0
2025-05-05 09:50:00,617.87,619.3,615.9,618.49,9707.0,616.1574,617.5834,614.1928,616.7756,9707.0
2025-05-05 10:00:00,619.2,620.68,617.75,620.15,7334.0,617.4837,618.9596,616.0377,618.431,7334.0
2025-05-05 10:10:00,620.15,620.7,618.59,619.96,3885.0,618.431,618.9795,616.8754,618.2416,3885.0
2025-05-05 10:20:00,619.89,621.43,619.24,620.52,8686.0,618.1718,619.7075,617.5236,618.8,8686.0
2025-05-05 10:30:00,620.62,621.81,620.48,621.0,5672.0,618.8997,620.0864,618.7601,619.2787,5672.0
2025-05-05 10:40:00,621.76,621.84,621.05,621.47,3604.0,620.0366,620.1164,619.3286,619.7474,3604.0
2025-05-05 10:50:00,621.07,622.67,620.08,622.67,6207.0,619.3485,620.9441,618.3612,620.9441,6207.0
2025-05-05 11:00:00,622.78,623.4,622.61,623.22,2564.0,621.0538,621.672,620.8842,621.4925,2564.0
2025-05-05 11:10:00,622.85,623.67,622.6,623.0,6054.0,621.1236,621.9413,620.8743,621.2731,6054.0
2025-05-05 11:20:00,623.04,623.85,621.89,622.45,5851.0,621.313,622.1208,620.1662,620.7247,5851.0
2025-05-05 11:30:00,622.37,623.13,621.72,622.07,5870.0,620.6449,621.4028,619.9967,620.3457,5870.0
2025-05-05 11:40:00,622.4,623.71,622.38,623.47,7063.0,620.6748,621.9812,620.6549,621.7418,7063.0
2025-05-05 11:50:00,623.38,623.67,621.94,622.12,8656.0,621.6521,621.9413,620.2161,620.3956,8656.0
2025-05-05 12:00:00,621.69,623.06,621.69,621.76,7021.0,619.9668,621.333,619.9668,620.0366,7021.0
2025-05-05 12:10:00,622.4,622.41,622.0,622.01,673.0,620.6748,620.6848,620.2759,620.2859,673.0
2025-05-05 12:20:00,622.53,622.84,622.01,622.84,8995.0,620.8045,621.1136,620.2859,621.1136,8995.0
2025-05-05 12:30:00,622.6,622.96,622.19,622.54,3200.0,620.8743,621.2333,620.4654,620.8144,3200.0
2025-05-05 12:40:00,622.86,623.05,622.57,622.63,3513.0,621.1335,621.323,620.8443,620.9042,3513.0
2025-05-05 12:50:00,622.52,622.63,621.5,621.91,2121.0,620.7945,620.9042,619.7773,620.1862,2121.0
2025-05-05 13:00:00,621.91,621.91,620.28,620.45,2447.0,620.1862,620.1862,618.5607,618.7302,2447.0
2025-05-05 13:10:00,620.29,620.29,619.42,620.03,2686.0,618.5707,618.5707,617.7031,618.3114,2686.0
2025-05-05 13:20:00,619.77,620.29,619.26,619.92,2525.0,618.0521,618.5707,617.5435,618.2017,2525.0
2025-05-05 13:30:00,620.5,621.82,620.5,621.55,3180.0,618.7801,620.0964,618.7801,619.8272,3180.0
2025-05-05 13:40:00,621.64,622.52,621.36,622.52,1764.0,619.9169,620.7945,619.6377,620.7945,1764.0
2025-05-05 13:50:00,622.55,622.97,621.82,621.82,4800.0,620.8244,621.2432,620.0964,620.0964,4800.0
2025-05-05 14:00:00,622.21,623.22,622.14,623.22,1700.0,620.4853,621.4925,620.4155,621.4925,1700.0
2025-05-05 14:10:00,623.19,623.65,623.09,623.41,2123.0,621.4626,621.9213,621.3629,621.682,2123.0
2025-05-05 14:20:00,623.41,623.71,623.21,623.57,3604.0,621.682,621.9812,621.4826,621.8416,3604.0
2025-05-05 14:30:00,623.57,624.06,623.3,623.87,5103.0,621.8416,622.3302,621.5723,622.1407,5103.0
2025-05-05 14:40:00,623.64,623.92,623.07,623.24,3179.0,621.9114,622.1906,621.343,621.5125,3179.0
2025-05-05 14:50:00,622.79,623.11,622.1,622.11,2167.0,621.0637,621.3828,620.3756,620.3856,2167.0
2025-05-05 15:00:00,622.1,622.87,621.97,621.97,5353.0,620.3756,621.1435,620.246,620.246,5353.0
2025-05-05 15:10:00,621.9,622.27,621.78,621.82,2736.0,620.1762,620.5452,620.0565,620.0964,2736.0
2025-05-05 15:20:00,621.71,621.77,620.67,620.82,4191.0,619.9867,620.0466,618.9496,619.0992,4191.0
2025-05-05 15:30:00,620.82,621.58,620.67,620.91,8338.0,619.0992,619.8571,618.9496,619.1889,8338.0
2025-05-05 15:40:00,620.65,621.08,619.44,619.64,11037.0,618.9297,619.3585,617.723,617.9225,11037.0
2025-05-05 15:50:00,619.49,619.59,616.57,617.04,35357.0,617.7729,617.8726,614.861,615.3297,35357.0
2025-05-06 09:30:00,610.4,613.14,608.31,612.52,9559.0,608.7081,611.4405,606.6239,610.8222,9559.0
2025-05-06 09:40:00,612.86,615.03,610.86,611.49,8496.0,611.1613,613.3252,609.1668,609.7951,8496.0
2025-05-06 09:50:00,611.41,612.14,610.08,611.85,9052.0,609.7153,610.4433,608.389,610.1541,9052.0
2025-05-06 10:00:00,611.75,615.02,611.64,615.02,1183.0,610.0543,613.3153,609.9446,613.3153,1183.0
2025-05-06 10:10:00,616.1,616.16,615.08,615.24,5543.0,614.3923,614.4521,613.3751,613.5347,5543.0
2025-05-06 10:20:00,615.95,616.4,614.79,615.71,4642.0,614.2427,614.6914,613.0859,614.0034,4642.0
2025-05-06 10:30:00,615.61,616.54,615.61,615.98,5268.0,613.9036,614.8311,613.9036,614.2726,5268.0
2025-05-06 10:40:00,616.08,618.11,615.5,617.95,1165.0,614.3723,616.3967,613.7939,616.2371,1165.0
2025-05-06 10:50:00,617.54,618.72,617.15,618.72,2157.0,615.8283,617.005,615.4394,617.005,2157.0
2025-05-06 11:00:00,618.82,619.45,617.89,617.89,12842.0,617.1047,617.733,616.1773,616.1773,12842.0
2025-05-06 11:10:00,617.86,618.13,617.39,618.13,1277.0,616.1474,616.4166,615.6787,616.4166,1277.0
2025-05-06 11:20:00,618.48,620.02,618.29,618.29,7169.0,616.7657,618.3014,616.5762,616.5762,7169.0
2025-05-06 11:30:00,618.15,618.42,617.51,617.8,820.0,616.4366,616.7058,615.7984,616.0876,820.0
2025-05-06 11:40:00,617.97,617.98,617.19,617.5,3040.0,616.2571,616.2671,615.4793,615.7884,3040.0
2025-05-06 11:50:00,617.49,617.49,615.27,615.49,1971.0,615.7784,615.7784,613.5646,613.784,1971.0
2025-05-06 12:00:00,616.19,616.7,615.91,615.94,3935.0,614.482,614.9906,614.2028,614.2327,3935.0
2025-05-06 12:10:00,616.12,619.41,616.12,618.12,2917.0,614.4122,617.6931,614.4122,616.4067,2917.0
2025-05-06 12:20:00,618.12,618.12,616.48,616.48,2303.0,616.4067,616.4067,614.7712,614.7712,2303.0
2025-05-06 12:30:00,616.63,617.29,616.57,616.99,3288.0,614.9208,615.579,614.861,615.2798,3288.0
2025-05-06 12:40:00,616.7,617.03,614.6,614.6,1825.0,614.9906,615.3197,612.8964,612.8964,1825.0
2025-05-06 12:50:00,613.7,614.11,612.28,612.28,2779.0,611.9989,612.4078,610.5829,610.5829,2779.0
2025-05-06 13:00:00,612.95,615.07,612.94,614.54,600.0,611.251,613.3651,611.241,612.8366,600.0
2025-05-06 13:10:00,614.54,616.91,614.32,616.05,20380.0,612.8366,615.2,612.6172,614.3424,20380.0
2025-05-06 13:20:00,616.52,616.52,614.66,615.1,22221.0,614.8111,614.8111,612.9563,613.395,22221.0
2025-05-06 13:30:00,614.74,615.1,613.43,613.65,11294.0,613.036,613.395,611.7297,611.9491,11294.0
2025-05-06 13:40:00,613.02,613.6,611.97,612.01,2671.0,611.3208,611.8992,610.2737,610.3136,2671.0
2025-05-06 13:50:00,612.56,612.56,611.96,612.28,2586.0,610.8621,610.8621,610.2637,610.5829,2586.0
2025-05-06 14:00:00,612.24,614.81,612.24,614.32,17368.0,610.543,613.1058,610.543,612.6172,17368.0
2025-05-06 14:10:00,613.65,614.71,613.65,614.19,7599.0,611.9491,613.0061,611.9491,612.4876,7599.0
2025-05-06 14:20:00,614.28,616.17,614.25,616.17,6549.0,612.5773,614.4621,612.5474,614.4621,6549.0
2025-05-06 14:30:00,616.63,616.63,615.66,615.67,4254.0,614.9208,614.9208,613.9535,613.9635,4254.0
2025-05-06 14:40:00,616.02,617.54,615.68,617.06,5814.0,614.3125,615.8283,613.9734,615.3496,5814.0
2025-05-06 14:50:00,616.82,617.6,616.69,617.59,3521.0,615.1103,615.8881,614.9806,615.8781,3521.0
2025-05-06 15:00:00,617.5,618.12,616.85,616.85,2290.0,615.7884,616.4067,615.1402,615.1402,2290.0
2025-05-06 15:10:00,616.72,618.05,616.72,617.72,4287.0,615.0106,616.3369,615.0106,616.0078,4287.0
2025-05-06 15:20:00,617.45,617.74,617.01,617.47,4012.0,615.7385,616.0277,615.2998,615.7585,4012.0
2025-05-06 15:30:00,617.46,618.35,616.66,616.95,6887.0,615.7485,616.636,614.9507,615.2399,6887.0
2025-05-06 15:40:00,616.76,617.85,616.38,617.3,10597.0,615.0504,616.1374,614.6715,615.5889,10597.0
2025-05-06 15:50:00,616.98,616.98,613.82,614.18,23575.0,615.2698,615.2698,612.1186,612.4776,23575.0
2025-05-07 09:30:00,618.59,622.48,616.56,621.88,15077.0,616.8754,620.7546,614.851,620.1563,15077.0
2025-05-07 09:40:00,621.98,623.17,620.83,621.62,7374.0,620.256,621.4427,619.1092,619.897,7374.0
2025-05-07 09:50:00,621.41,623.97,621.4,623.97,2684.0,619.6876,622.2405,619.6776,622.2405,2684.0
2025-05-07 10:00:00,623.56,624.06,622.23,622.71,4643.0,621.8316,622.3302,620.5053,620.984,4643.0
2025-05-07 10:10:00,623.03,623.03,618.87,620.48,3489.0,621.3031,621.3031,617.1546,618.7601,3489.0
2025-05-07 10:20:00,620.52,621.14,619.46,621.14,5102.0,618.8,619.4183,617.743,619.4183,5102.0
2025-05-07 10:30:00,620.72,620.83,619.99,620.83,1082.0,618.9995,619.1092,618.2715,619.1092,1082.0
2025-05-07 10:40:00,620.06,621.59,620.06,621.16,2270.0,618.3413,619.8671,618.3413,619.4382,2270.0
2025-05-07 10:50:00,621.16,621.17,619.09,619.77,5083.0,619.4382,619.4482,617.374,618.0521,5083.0
2025-05-07 11:00:00,619.34,620.9,618.68,620.9,12927.0,617.6233,619.179,616.9651,619.179,12927.0
2025-05-07 11:10:00,620.97,620.97,619.65,620.62,2691.0,619.2488,619.2488,617.9324,618.8997,2691.0
2025-05-07 11:20:00,620.34,622.1,620.01,621.45,3865.0,618.6205,620.3756,618.2914,619.7274,3865.0
2025-05-07 11:30:00,621.59,623.25,621.59,623.19,4159.0,619.8671,621.5225,619.8671,621.4626,4159.0
2025-05-07 11:40:00,623.97,624.18,622.81,622.81,6181.0,622.2405,622.4499,621.0837,621.0837,6181.0
2025-05-07 11:50:00,623.0,623.71,622.52,623.71,2813.0,621.2731,621.9812,620.7945,621.9812,2813.0
2025-05-07 12:00:00,623.37,624.09,623.16,623.87,5749.0,621.6421,622.3601,621.4327,622.1407,5749.0
2025-05-07 12:10:00,623.55,624.3,623.55,623.86,2671.0,621.8216,622.5695,621.8216,622.1308,2671.0
2025-05-07 12:20:00,623.8,623.8,622.7,622.71,3946.0,622.0709,622.0709,620.974,620.984,3946.0
2025-05-07 12:30:00,622.39,623.1,622.39,623.1,2118.0,620.6648,621.3729,620.6648,621.3729,2118.0
2025-05-07 12:40:00,624.82,624.97,624.31,624.32,600.0,623.0881,623.2377,622.5795,622.5895,600.0
2025-05-07 12:50:00,624.85,626.09,624.52,625.54,1711.0,623.118,624.3546,622.7889,623.8061,1711.0
2025-05-07 13:00:00,625.43,625.77,624.7,625.77,2682.0,623.6964,624.0355,622.9684,624.0355,2682.0
2025-05-07 13:10:00,625.72,625.72,625.36,625.66,1508.0,623.9856,623.9856,623.6266,623.9258,1508.0
2025-05-07 13:20:00,625.36,625.48,624.67,625.43,4344.0,623.6266,623.7463,622.9385,623.6964,4344.0
2025-05-07 13:30:00,624.96,624.96,623.41,623.41,3011.0,623.2277,623.2277,621.682,621.682,3011.0
2025-05-07 13:40:00,623.42,624.04,623.4,623.97,1607.0,621.692,622.3103,621.672,622.2405,1607.0
2025-05-07 13:50:00,623.79,623.79,621.73,621.73,2671.0,622.061,622.061,620.0067,620.0067,2671.0
2025-05-07 14:00:00,622.76,623.4,619.13,619.82,6955.0,621.0338,621.672,617.4139,618.102,6955.0
2025-05-07 14:10:00,619.84,620.14,618.71,619.69,3481.0,618.1219,618.4211,616.995,617.9723,3481.0
2025-05-07 14:20:00,620.84,622.27,620.65,621.64,26307.0,619.1191,620.5452,618.9297,619.9169,26307.0
2025-05-07 14:30:00,621.51,625.22,621.41,625.0,7465.0,619.7873,623.487,619.6876,623.2676,7465.0
2025-05-07 14:40:00,624.89,626.02,622.7,623.38,7391.0,623.1579,624.2848,620.974,621.6521,7391.0
2025-05-07 14:50:00,623.4,626.1,622.18,625.73,10990.0,621.672,624.3646,620.4554,623.9956,10990.0
2025-05-07 15:00:00,625.22,625.75,624.43,625.75,5329.0,623.487,624.0155,622.6992,624.0155,5329.0
2025-05-07 15:10:00,626.05,626.05,623.39,624.66,7855.0,624.3147,624.3147,621.6621,622.9285,7855.0
2025-05-07 15:20:00,624.97,624.97,621.07,621.07,7977.0,623.2377,623.2377,619.3485,619.3485,7977.0
2025-05-07 15:30:00,621.25,621.64,619.66,620.92,7546.0,619.528,619.9169,617.9424,619.1989,7546.0
2025-05-07 15:40:00,621.41,626.53,621.08,622.89,18140.0,619.6876,624.7934,619.3585,621.1635,18140.0
2025-05-07 15:50:00,621.52,623.73,620.38,623.0,31433.0,619.7973,622.0011,618.6604,621.2731,31433.0
2025-05-08 09:30:00,630.43,632.62,628.22,631.92,11899.0,628.6826,630.8665,626.4787,630.1684,11899.0
2025-05-08 09:40:00,631.92,634.88,631.92,634.88,5943.0,630.1684,633.1202,630.1684,633.1202,5943.0
2025-05-08 09:50:00,634.88,635.41,633.6,635.17,5212.0,633.1202,633.6488,631.8438,633.4094,5212.0
2025-05-08 10:00:00,634.85,636.74,633.93,634.02,21518.0,633.0903,634.9751,632.1729,632.2626,21518.0
2025-05-08 10:10:00,634.02,635.0,631.49,635.0,12186.0,632.2626,633.2399,629.7396,633.2399,12186.0
2025-05-08 10:20:00,634.09,637.38,634.08,635.66,8366.0,632.3324,635.6133,632.3224,633.8981,8366.0
2025-05-08 10:30:00,635.72,636.53,634.24,634.72,4968.0,633.9579,634.7656,632.482,632.9607,4968.0
2025-05-08 10:40:00,634.72,635.0,634.09,634.26,4953.0,632.9607,633.2399,632.3324,632.5019,4953.0
2025-05-08 10:50:00,634.18,635.03,632.41,634.52,11080.0,632.4222,633.2698,630.6571,632.7612,11080.0
2025-05-08 11:00:00,634.22,636.56,633.85,636.48,3001.0,632.462,634.7956,632.0931,634.7158,3001.0
2025-05-08 11:10:00,636.0,638.06,635.99,638.02,1600.0,634.2371,636.2914,634.2271,636.2515,1600.0
2025-05-08 11:20:00,638.55,641.88,638.21,640.63,17265.0,636.78,640.1008,636.441,638.8543,17265.0
2025-05-08 11:30:00,640.31,643.01,640.31,643.01,10785.0,638.5352,641.2277,638.5352,641.2277,10785.0
2025-05-08 11:40:00,643.53,645.81,643.09,645.39,10183.0,641.7462,644.0199,641.3075,643.6011,10183.0
2025-05-08 11:50:00,645.39,645.94,642.36,642.93,7281.0,643.6011,644.1496,640.5795,641.1479,7281.0
2025-05-08 12:00:00,643.27,643.27,640.23,642.37,8925.0,641.487,641.487,638.4554,640.5895,8925.0
2025-05-08 12:10:00,642.36,645.01,641.85,644.59,2913.0,640.5795,643.2221,640.0709,642.8033,2913.0
2025-05-08 12:20:00,645.04,645.76,643.55,643.55,5626.0,643.2521,643.9701,641.7662,641.7662,5626.0
2025-05-08 12:30:00,643.75,644.89,643.55,644.88,2575.0,641.9656,643.1025,641.7662,643.0925,2575.0
2025-05-08 12:40:00,644.88,646.12,644.88,646.12,1696.0,643.0925,644.3291,643.0925,644.3291,1696.0
2025-05-08 12:50:00,646.25,646.92,645.96,646.83,4129.0,644.4587,645.1268,644.1695,645.0371,4129.0
2025-05-08 13:00:00,646.57,646.76,645.43,645.59,2988.0,644.7778,644.9673,643.641,643.8005,2988.0
2025-05-08 13:10:00,645.58,645.58,643.95,644.26,3277.0,643.7906,643.7906,642.1651,642.4742,3277.0
2025-05-08 13:20:00,644.26,645.02,643.76,644.95,2596.0,642.4742,643.2321,641.9756,643.1623,2596.0
2025-05-08 13:30:00,644.97,645.25,643.33,644.11,3785.0,643.1823,643.4615,641.5468,642.3246,3785.0
2025-05-08 13:40:00,644.39,644.67,644.0,644.32,3082.0,642.6039,642.8831,642.2149,642.5341,3082.0
2025-05-08 13:50:00,644.22,644.89,642.92,642.93,3144.0,642.4343,643.1025,641.1379,641.1479,3144.0
2025-05-08 14:00:00,643.18,643.71,643.12,643.71,1938.0,641.3972,641.9257,641.3374,641.9257,1938.0
2025-05-08 14:10:00,643.89,644.65,643.61,644.28,5362.0,642.1052,642.8631,641.826,642.4942,5362.0
2025-05-08 14:20:00,644.75,644.97,644.45,644.6,4227.0,642.9629,643.1823,642.6637,642.8133,4227.0
2025-05-08 14:30:00,644.93,646.22,644.93,646.12,3682.0,643.1424,644.4288,643.1424,644.3291,3682.0
2025-05-08 14:40:00,646.17,646.81,645.74,645.89,4852.0,644.3789,645.0172,643.9501,644.0997,4852.0
2025-05-08 14:50:00,645.74,645.76,644.76,644.76,3734.0,643.9501,643.9701,642.9728,642.9728,3734.0
2025-05-08 15:00:00,644.81,645.17,644.14,644.35,4999.0,643.0227,643.3817,642.3546,642.564,4999.0
2025-05-08 15:10:00,644.3,644.91,644.25,644.89,3872.0,642.5141,643.1224,642.4642,643.1025,3872.0
2025-05-08 15:20:00,645.6,646.54,645.48,646.14,3717.0,643.8105,644.7479,643.6908,644.349,3717.0
2025-05-08 15:30:00,646.17,646.53,645.4,645.63,6847.0,644.3789,644.7379,643.6111,643.8404,6847.0
2025-05-08 15:40:00,645.19,646.06,644.31,644.42,10940.0,643.4016,644.2692,642.5241,642.6338,10940.0
2025-05-08 15:50:00,643.99,644.03,640.34,641.59,58957.0,642.205,642.2449,638.5651,639.8116,58957.0
2025-05-09 09:30:00,642.71,647.98,641.39,646.42,13168.0,642.71,647.98,641.39,646.42,13168.0
2025-05-09 09:40:00,646.03,647.46,645.09,646.05,4663.0,646.03,647.46,645.09,646.05,4663.0
2025-05-09 09:50:00,645.94,646.55,644.75,645.72,13758.0,645.94,646.55,644.75,645.72,13758.0
2025-05-09 10:00:00,645.64,645.66,644.37,644.37,4487.0,645.64,645.66,644.37,644.37,4487.0
2025-05-09 10:10:00,644.85,646.16,644.63,645.66,19400.0,644.85,646.16,644.63,645.66,19400.0
2025-05-09 10:20:00,645.21,645.21,642.0,643.63,37943.0,645.21,645.21,642.0,643.63,37943.0
2025-05-09 10:30:00,643.0,643.54,641.73,641.75,22677.0,643.0,643.54,641.73,641.75,22677.0
2025-05-09 10:40:00,641.63,644.2,641.62,644.2,7352.0,641.63,644.2,641.62,644.2,7352.0
2025-05-09 10:50:00,644.51,645.04,643.69,644.25,9828.0,644.51,645.04,643.69,644.25,9828.0
2025-05-09 11:00:00,644.59,645.01,643.7,644.9,5652.0,644.59,645.01,643.7,644.9,5652.0
2025-05-09 11:10:00,644.65,645.21,644.0,645.21,6617.0,644.65,645.21,644.0,645.21,6617.0
2025-05-09 11:20:00,644.87,644.87,644.0,644.4,6345.0,644.87,644.87,644.0,644.4,6345.0
2025-05-09 11:30:00,644.35,644.44,642.99,643.44,24728.0,644.35,644.44,642.99,643.44,24728.0
2025-05-09 11:40:00,643.09,643.58,643.0,643.0,9105.0,643.09,643.58,643.0,643.0,9105.0
2025-05-09 11:50:00,643.33,645.02,643.33,644.48,5366.0,643.33,645.02,643.33,644.48,5366.0
2025-05-09 12:00:00,644.21,644.47,642.25,642.25,40715.0,644.21,644.47,642.25,642.25,40715.0
2025-05-09 12:10:00,642.24,643.31,641.85,642.87,18216.0,642.24,643.31,641.85,642.87,18216.0
2025-05-09 12:20:00,642.89,642.96,642.0,642.0,6787.0,642.89,642.96,642.0,642.0,6787.0
2025-05-09 12:30:00,642.0,643.65,642.0,643.07,5992.0,642.0,643.65,642.0,643.07,5992.0
2025-05-09 12:40:00,642.83,643.32,642.28,642.64,19967.0,642.83,643.32,642.28,642.64,19967.0
2025-05-09 12:50:00,642.56,643.24,642.4,642.4,7530.0,642.56,643.24,642.4,642.4,7530.0
2025-05-09 13:00:00,642.4,642.7,642.0,642.59,9738.0,642.4,642.7,642.0,642.59,9738.0
2025-05-09 13:10:00,642.69,643.12,642.11,642.12,19468.0,642.69,643.12,642.11,642.12,19468.0
2025-05-09 13:20:00,642.2,643.87,642.0,643.52,23671.0,642.2,643.87,642.0,643.52,23671.0
2025-05-09 13:30:00,643.19,644.6,643.18,644.6,3297.0,643.19,644.6,643.18,644.6,3297.0
2025-05-09 13:40:00,644.34,645.55,644.34,645.42,10157.0,644.34,645.55,644.34,645.42,10157.0
2025-05-09 13:50:00,645.47,646.74,645.0,646.19,5409.0,645.47,646.74,645.0,646.19,5409.0
2025-05-09 14:00:00,646.7,646.75,644.2,644.34,8864.0,646.7,646.75,644.2,644.34,8864.0
2025-05-09 14:10:00,644.21,645.0,643.2,643.45,20814.0,644.21,645.0,643.2,643.45,20814.0
2025-05-09 14:20:00,643.45,643.45,642.94,643.19,1420.0,643.45,643.45,642.94,643.19,1420.0
2025-05-09 14:30:00,643.29,644.47,642.95,643.83,5606.0,643.29,644.47,642.95,643.83,5606.0
2025-05-09 14:40:00,644.28,644.68,643.53,644.68,5967.0,644.28,644.68,643.53,644.68,5967.0
2025-05-09 14:50:00,644.75,645.11,644.0,644.57,6506.0,644.75,645.11,644.0,644.57,6506.0
2025-05-09 15:00:00,644.9,645.43,644.35,645.43,8027.0,644.9,645.43,644.35,645.43,8027.0
2025-05-09 15:10:00,645.11,645.59,644.38,644.92,7122.0,645.11,645.59,644.38,644.92,7122.0
2025-05-09 15:20:00,644.99,645.14,644.0,644.51,43199.0,644.99,645.14,644.0,644.51,43199.0
2025-05-09 15:30:00,644.1,644.92,643.5,644.04,27022.0,644.1,644.92,643.5,644.04,27022.0
2025-05-09 15:40:00,643.76,644.27,643.26,644.27,13050.0,643.76,644.27,643.26,644.27,13050.0
2025-05-09 15:50:00,644.14,650.96,644.02,647.6,119268.0,644.14,650.96,644.02,647.6,119268.0
2025-05-12 09:30:00,679.93,685.47,675.29,677.32,40522.0,679.93,685.47,675.29,677.32,40522.0
2025-05-12 09:40:00,677.1,678.73,673.76,675.75,13099.0,677.1,678.73,673.76,675.75,13099.0
2025-05-12 09:50:00,676.11,679.13,674.75,675.55,47409.0,676.11,679.13,674.75,675.55,47409.0
2025-05-12 10:00:00,676.19,679.62,675.47,675.97,18663.0,676.19,679.62,675.47,675.97,18663.0
2025-05-12 10:10:00,676.97,677.22,671.17,671.55,5799.0,676.97,677.22,671.17,671.55,5799.0
2025-05-12 10:20:00,670.6,672.21,667.63,667.63,12863.0,670.6,672.21,667.63,667.63,12863.0
2025-05-12 10:30:00,668.4,669.39,666.95,668.5,9555.0,668.4,669.39,666.95,668.5,9555.0
2025-05-12 10:40:00,668.23,671.93,668.22,671.02,15100.0,668.23,671.93,668.22,671.02,15100.0
2025-05-12 10:50:00,671.61,672.4,670.22,670.38,10323.0,671.61,672.4,670.22,670.38,10323.0
2025-05-12 11:00:00,670.41,671.17,667.58,668.63,9805.0,670.41,671.17,667.58,668.63,9805.0
2025-05-12 11:10:00,669.19,669.29,667.76,668.56,6053.0,669.19,669.29,667.76,668.56,6053.0
2025-05-12 11:20:00,668.36,668.36,666.31,667.64,6933.0,668.36,668.36,666.31,667.64,6933.0
2025-05-12 11:30:00,667.67,669.84,667.57,668.82,8822.0,667.67,669.84,667.57,668.82,8822.0
2025-05-12 11:40:00,668.32,669.63,667.89,668.58,6791.0,668.32,669.63,667.89,668.58,6791.0
2025-05-12 11:50:00,668.81,669.18,667.87,667.88,2922.0,668.81,669.18,667.87,667.88,2922.0
2025-05-12 12:00:00,667.87,668.83,667.57,668.19,7569.0,667.87,668.83,667.57,668.19,7569.0
2025-05-12 12:10:00,668.1,669.2,667.33,668.33,14201.0,668.1,669.2,667.33,668.33,14201.0
2025-05-12 12:20:00,668.91,669.2,667.34,667.52,7460.0,668.91,669.2,667.34,667.52,7460.0
2025-05-12 12:30:00,668.04,669.59,667.38,669.59,5946.0,668.04,669.59,667.38,669.59,5946.0
2025-05-12 12:40:00,669.32,669.9,668.33,668.34,13841.0,669.32,669.9,668.33,668.34,13841.0
2025-05-12 12:50:00,668.73,670.04,668.73,669.83,6478.0,668.73,670.04,668.73,669.83,6478.0
2025-05-12 13:00:00,669.99,671.16,669.8,670.69,7090.0,669.99,671.16,669.8,670.69,7090.0
2025-05-12 13:10:00,671.57,672.01,671.21,671.93,5421.0,671.57,672.01,671.21,671.93,5421.0
2025-05-12 13:20:00,671.99,672.28,671.33,672.28,12104.0,671.99,672.28,671.33,672.28,12104.0
2025-05-12 13:30:00,672.26,672.82,670.24,670.96,5775.0,672.26,672.82,670.24,670.96,5775.0
2025-05-12 13:40:00,671.0,671.17,670.7,670.94,2400.0,671.0,671.17,670.7,670.94,2400.0
2025-05-12 13:50:00,671.22,671.73,670.63,670.63,3740.0,671.22,671.73,670.63,670.63,3740.0
2025-05-12 14:00:00,670.9,670.98,670.02,670.02,3324.0,670.9,670.98,670.02,670.02,3324.0
2025-05-12 14:10:00,670.01,670.53,669.04,670.29,5195.0,670.01,670.53,669.04,670.29,5195.0
2025-05-12 14:20:00,670.44,671.48,670.43,670.83,8922.0,670.44,671.48,670.43,670.83,8922.0
2025-05-12 14:30:00,670.78,670.96,670.15,670.74,5040.0,670.78,670.96,670.15,670.74,5040.0
2025-05-12 14:40:00,670.79,671.36,670.3,670.3,4386.0,670.79,671.36,670.3,670.3,4386.0
2025-05-12 14:50:00,670.3,671.48,669.8,671.26,2494.0,670.3,671.48,669.8,671.26,2494.0
2025-05-12 15:00:00,670.76,671.76,669.63,669.63,5722.0,670.76,671.76,669.63,669.63,5722.0
2025-05-12 15:10:00,669.75,670.59,668.94,669.9,12798.0,669.75,670.59,668.94,669.9,12798.0
2025-05-12 15:20:00,669.34,669.99,668.19,668.36,6945.0,669.34,669.99,668.19,668.36,6945.0
2025-05-12 15:30:00,668.35,669.19,667.92,668.26,7684.0,668.35,669.19,667.92,668.26,7684.0
2025-05-12 15:40:00,668.21,669.04,666.88,667.3,12473.0,668.21,669.04,666.88,667.3,12473.0
2025-05-12 15:50:00,667.09,669.19,666.84,668.98,51339.0,667.09,669.19,666.84,668.98,51339.0
2025-05-13 09:30:00,673.21,675.0,667.44,670.99,12825.0,673.21,675.0,667.44,670.99,12825.0
2025-05-13 09:40:00,672.85,673.68,670.78,672.88,14777.0,672.85,673.68,670.78,672.88,14777.0
2025-05-13 09:50:00,672.74,674.09,672.4,673.66,22613.0,672.74,674.09,672.4,673.66,22613.0
2025-05-13 10:00:00,674.38,677.03,674.38,676.43,14377.0,674.38,677.03,674.38,676.43,14377.0
2025-05-13 10:10:00,676.48,677.55,675.78,676.53,5358.0,676.48,677.55,675.78,676.53,5358.0
2025-05-13 10:20:00,676.6,676.96,674.31,674.85,7375.0,676.6,676.96,674.31,674.85,7375.0
2025-05-13 10:30:00,673.86,675.35,673.86,674.45,4203.0,673.86,675.35,673.86,674.45,4203.0
2025-05-13 10:40:00,673.94,674.68,673.19,674.58,4967.0,673.94,674.68,673.19,674.58,4967.0
2025-05-13 10:50:00,674.8,676.18,674.13,675.35,5322.0,674.8,676.18,674.13,675.35,5322.0
2025-05-13 11:00:00,674.74,676.54,674.74,676.39,2951.0,674.74,676.54,674.74,676.39,2951.0
2025-05-13 11:10:00,676.43,678.63,676.2,678.63,7884.0,676.43,678.63,676.2,678.63,7884.0
2025-05-13 11:20:00,679.15,679.59,678.22,679.24,6090.0,679.15,679.59,678.22,679.24,6090.0
2025-05-13 11:30:00,679.69,682.39,679.69,682.39,18705.0,679.69,682.39,679.69,682.39,18705.0
2025-05-13 11:40:00,683.21,684.84,682.76,683.15,14577.0,683.21,684.84,682.76,683.15,14577.0
2025-05-13 11:50:00,682.39,682.4,681.28,681.95,3458.0,682.39,682.4,681.28,681.95,3458.0
2025-05-13 12:00:00,681.54,681.54,679.21,680.6,9927.0,681.54,681.54,679.21,680.6,9927.0
2025-05-13 12:10:00,680.57,681.66,680.41,680.66,20194.0,680.57,681.66,680.41,680.66,20194.0
2025-05-13 12:20:00,680.99,681.85,680.9,681.35,2931.0,680.99,681.85,680.9,681.35,2931.0
2025-05-13 12:30:00,681.04,681.7,680.3,681.7,12601.0,681.04,681.7,680.3,681.7,12601.0
2025-05-13 12:40:00,681.81,682.11,681.1,681.16,3967.0,681.81,682.11,681.1,681.16,3967.0
2025-05-13 12:50:00,681.14,681.51,680.05,680.75,3540.0,681.14,681.51,680.05,680.75,3540.0
2025-05-13 13:00:00,680.8,680.96,679.76,680.75,9059.0,680.8,680.96,679.76,680.75,9059.0
2025-05-13 13:10:00,680.71,681.39,680.3,681.26,4300.0,680.71,681.39,680.3,681.26,4300.0
2025-05-13 13:20:00,681.19,681.4,680.89,681.34,2258.0,681.19,681.4,680.89,681.34,2258.0
2025-05-13 13:30:00,681.62,682.84,681.1,681.18,4034.0,681.62,682.84,681.1,681.18,4034.0
2025-05-13 13:40:00,681.24,681.24,680.42,681.0,2345.0,681.24,681.24,680.42,681.0,2345.0
2025-05-13 13:50:00,681.43,681.43,679.56,679.68,4872.0,681.43,681.43,679.56,679.68,4872.0
2025-05-13 14:00:00,679.75,680.75,679.75,680.62,3194.0,679.75,680.75,679.75,680.62,3194.0
2025-05-13 14:10:00,680.63,681.95,680.61,681.95,4134.0,680.63,681.95,680.61,681.95,4134.0
2025-05-13 14:20:00,681.68,681.68,680.99,681.2,3237.0,681.68,681.68,680.99,681.2,3237.0
2025-05-13 14:30:00,681.39,681.89,681.26,681.58,2361.0,681.39,681.89,681.26,681.58,2361.0
2025-05-13 14:40:00,681.3,681.48,681.0,681.03,5347.0,681.3,681.48,681.0,681.03,5347.0
2025-05-13 14:50:00,681.0,682.56,680.63,682.47,13540.0,681.0,682.56,680.63,682.47,13540.0
2025-05-13 15:00:00,682.3,682.92,681.93,681.93,4859.0,682.3,682.92,681.93,681.93,4859.0
2025-05-13 15:10:00,682.06,682.69,681.87,682.08,4012.0,682.06,682.69,681.87,682.08,4012.0
2025-05-13 15:20:00,681.89,682.19,680.21,681.27,5174.0,681.89,682.19,680.21,681.27,5174.0
2025-05-13 15:30:00,681.25,682.4,681.19,682.0,5603.0,681.25,682.4,681.19,682.0,5603.0
2025-05-13 15:40:00,681.88,682.1,680.85,680.85,9011.0,681.88,682.1,680.85,680.85,9011.0
2025-05-13 15:50:00,680.86,680.86,678.41,678.66,30591.0,680.86,680.86,678.41,678.66,30591.0
2025-05-14 09:30:00,677.1,678.49,675.43,677.15,12248.0,677.1,678.49,675.43,677.15,12248.0
2025-05-14 09:40:00,678.39,679.73,676.58,678.39,3168.0,678.39,679.73,676.58,678.39,3168.0
2025-05-14 09:50:00,678.26,678.26,674.49,675.93,5899.0,678.26,678.26,674.49,675.93,5899.0
2025-05-14 10:00:00,676.42,676.43,675.0,675.12,6231.0,676.42,676.43,675.0,675.12,6231.0
2025-05-14 10:10:00,674.46,675.62,673.84,675.46,3432.0,674.46,675.62,673.84,675.46,3432.0
2025-05-14 10:20:00,674.74,676.88,674.74,675.45,4040.0,674.74,676.88,674.74,675.45,4040.0
2025-05-14 10:30:00,675.82,676.7,675.82,676.24,2695.0,675.82,676.7,675.82,676.24,2695.0
2025-05-14 10:40:00,676.9,676.9,675.27,676.6,1969.0,676.9,676.9,675.27,676.6,1969.0
2025-05-14 10:50:00,676.68,676.71,674.91,674.92,3177.0,676.68,676.71,674.91,674.92,3177.0
2025-05-14 11:00:00,674.63,674.91,672.95,673.44,2410.0,674.63,674.91,672.95,673.44,2410.0
2025-05-14 11:10:00,674.52,674.98,674.49,674.49,915.0,674.52,674.98,674.49,674.49,915.0
2025-05-14 11:20:00,675.23,676.63,674.87,676.63,3254.0,675.23,676.63,674.87,676.63,3254.0
2025-05-14 11:30:00,675.64,677.26,675.64,676.79,3340.0,675.64,677.26,675.64,676.79,3340.0
2025-05-14 11:40:00,676.79,677.46,676.64,677.39,5712.0,676.79,677.46,676.64,677.39,5712.0
2025-05-14 11:50:00,677.77,677.77,675.63,675.63,11066.0,677.77,677.77,675.63,675.63,11066.0
2025-05-14 12:00:00,675.09,676.7,675.04,676.31,5185.0,675.09,676.7,675.04,676.31,5185.0
2025-05-14 12:10:00,676.11,676.94,675.71,675.93,5625.0,676.11,676.94,675.71,675.93,5625.0
2025-05-14 12:20:00,675.93,675.93,675.05,675.62,12985.0,675.93,675.93,675.05,675.62,12985.0
2025-05-14 12:30:00,676.07,677.77,676.06,676.61,5541.0,676.07,677.77,676.06,676.61,5541.0
2025-05-14 12:40:00,676.11,676.11,674.87,675.07,4725.0,676.11,676.11,674.87,675.07,4725.0
2025-05-14 12:50:00,675.03,675.44,674.68,675.38,4829.0,675.03,675.44,674.68,675.38,4829.0
2025-05-14 13:00:00,675.39,675.88,674.66,675.38,2598.0,675.39,675.88,674.66,675.38,2598.0
2025-05-14 13:10:00,676.16,676.17,674.63,674.79,3188.0,676.16,676.17,674.63,674.79,3188.0
2025-05-14 13:20:00,675.35,675.36,673.76,675.36,2191.0,675.35,675.36,673.76,675.36,2191.0
2025-05-14 13:30:00,674.96,676.21,674.92,676.21,1308.0,674.96,676.21,674.92,676.21,1308.0
2025-05-14 13:40:00,676.2,676.39,676.07,676.33,1094.0,676.2,676.39,676.07,676.33,1094.0
2025-05-14 13:50:00,676.59,677.0,676.59,676.62,2150.0,676.59,677.0,676.59,676.62,2150.0
2025-05-14 14:00:00,677.08,677.75,676.71,676.98,5416.0,677.08,677.75,676.71,676.98,5416.0
2025-05-14 14:10:00,676.52,676.52,675.16,676.22,3273.0,676.52,676.52,675.16,676.22,3273.0
2025-05-14 14:20:00,676.2,676.2,674.6,674.6,3359.0,676.2,676.2,674.6,674.6,3359.0
2025-05-14 14:30:00,675.43,676.4,675.26,676.39,4444.0,675.43,676.4,675.26,676.39,4444.0
2025-05-14 14:40:00,675.37,675.57,675.36,675.57,280.0,675.37,675.57,675.36,675.57,280.0
2025-05-14 14:50:00,676.27,676.39,675.51,675.85,2416.0,676.27,676.39,675.51,675.85,2416.0
2025-05-14 15:00:00,676.15,676.28,675.42,675.8,4629.0,676.15,676.28,675.42,675.8,4629.0
2025-05-14 15:10:00,675.91,676.53,675.74,675.75,2393.0,675.91,676.53,675.74,675.75,2393.0
2025-05-14 15:20:00,675.66,675.71,675.05,675.62,3291.0,675.66,675.71,675.05,675.62,3291.0
2025-05-14 15:30:00,675.45,676.06,675.29,675.83,3190.0,675.45,676.06,675.29,675.83,3190.0
2025-05-14 15:40:00,675.79,675.82,675.17,675.61,11416.0,675.79,675.82,675.17,675.61,11416.0
2025-05-14 15:50:00,675.95,677.47,674.72,675.22,15982.0,675.95,677.47,674.72,675.22,15982.0
2025-05-15 09:30:00,671.71,673.3,670.38,671.14,10503.0,671.71,673.3,670.38,671.14,10503.0
2025-05-15 09:40:00,671.17,673.65,670.72,671.02,5370.0,671.17,673.65,670.72,671.02,5370.0
2025-05-15 09:50:00,670.85,671.15,670.02,670.02,4456.0,670.85,671.15,670.02,670.02,4456.0
2025-05-15 10:00:00,670.32,672.01,670.32,671.89,7812.0,670.32,672.01,670.32,671.89,7812.0
2025-05-15 10:10:00,671.12,671.4,669.56,671.36,5893.0,671.12,671.4,669.56,671.36,5893.0
2025-05-15 10:20:00,672.0,672.67,670.15,670.16,8803.0,672.0,672.67,670.15,670.16,8803.0
2025-05-15 10:30:00,670.4,670.4,668.62,669.69,1623.0,670.4,670.4,668.62,669.69,1623.0
2025-05-15 10:40:00,670.4,670.99,669.32,670.54,7988.0,670.4,670.99,669.32,670.54,7988.0
2025-05-15 10:50:00,670.55,671.83,670.55,671.36,2152.0,670.55,671.83,670.55,671.36,2152.0
2025-05-15 11:00:00,671.32,671.48,670.12,670.72,2145.0,671.32,671.48,670.12,670.72,2145.0
2025-05-15 11:10:00,670.61,671.65,670.29,670.84,2207.0,670.61,671.65,670.29,670.84,2207.0
2025-05-15 11:20:00,670.84,672.02,670.55,671.27,4282.0,670.84,672.02,670.55,671.27,4282.0
2025-05-15 11:30:00,671.12,671.15,670.53,670.69,2337.0,671.12,671.15,670.53,670.69,2337.0
2025-05-15 11:40:00,671.0,672.28,670.95,671.72,5276.0,671.0,672.28,670.95,671.72,5276.0
2025-05-15 11:50:00,671.37,672.61,671.36,672.61,1523.0,671.37,672.61,671.36,672.61,1523.0
2025-05-15 12:00:00,672.01,672.26,671.5,672.23,5583.0,672.01,672.26,671.5,672.23,5583.0
2025-05-15 12:10:00,672.37,672.37,671.41,671.41,1435.0,672.37,672.37,671.41,671.41,1435.0
2025-05-15 12:20:00,671.14,671.57,670.59,670.98,2275.0,671.14,671.57,670.59,670.98,2275.0
2025-05-15 12:30:00,670.6,672.57,670.6,672.57,2585.0,670.6,672.57,670.6,672.57,2585.0
2025-05-15 12:40:00,672.17,672.6,671.71,672.6,1600.0,672.17,672.6,671.71,672.6,1600.0
2025-05-15 12:50:00,672.11,672.49,672.02,672.49,1950.0,672.11,672.49,672.02,672.49,1950.0
2025-05-15 13:00:00,672.49,672.64,671.68,671.68,4265.0,672.49,672.64,671.68,671.68,4265.0
2025-05-15 13:10:00,671.73,672.73,671.73,672.69,2023.0,671.73,672.73,671.73,672.69,2023.0
2025-05-15 13:20:00,672.73,673.47,672.59,673.02,3412.0,672.73,673.47,672.59,673.02,3412.0
2025-05-15 13:30:00,672.55,673.09,672.04,673.09,3157.0,672.55,673.09,672.04,673.09,3157.0
2025-05-15 13:40:00,673.42,673.62,673.11,673.62,1800.0,673.42,673.62,673.11,673.62,1800.0
2025-05-15 13:50:00,673.49,673.49,671.95,671.99,4607.0,673.49,673.49,671.95,671.99,4607.0
2025-05-15 14:00:00,671.91,672.77,671.76,672.77,1624.0,671.91,672.77,671.76,672.77,1624.0
2025-05-15 14:10:00,672.72,673.26,672.44,673.26,2104.0,672.72,673.26,672.44,673.26,2104.0
2025-05-15 14:20:00,673.55,674.57,673.55,674.22,1700.0,673.55,674.57,673.55,674.22,1700.0
2025-05-15 14:30:00,674.14,675.0,674.14,674.34,1701.0,674.14,675.0,674.14,674.34,1701.0
2025-05-15 14:40:00,674.69,675.67,674.68,675.12,3562.0,674.69,675.67,674.68,675.12,3562.0
2025-05-15 14:50:00,674.71,675.53,674.7,674.7,5495.0,674.71,675.53,674.7,674.7,5495.0
2025-05-15 15:00:00,674.87,675.21,674.59,675.02,3634.0,674.87,675.21,674.59,675.02,3634.0
2025-05-15 15:10:00,675.02,675.36,674.46,674.8,5721.0,675.02,675.36,674.46,674.8,5721.0
2025-05-15 15:20:00,674.78,674.78,673.76,673.81,1751.0,674.78,674.78,673.76,673.81,1751.0
2025-05-15 15:30:00,674.51,674.92,674.07,674.24,2547.0,674.51,674.92,674.07,674.24,2547.0
2025-05-15 15:40:00,673.9,674.38,672.76,672.88,4898.0,673.9,674.38,672.76,672.88,4898.0
2025-05-15 15:50:00,673.36,673.76,671.76,672.59,14677.0,673.36,673.76,671.76,672.59,14677.0
2025-05-16 09:30:00,677.94,677.94,671.49,673.78,35520.0,677.94,677.94,671.49,673.78,35520.0
2025-05-16 09:40:00,673.16,674.9,672.27,674.5,5500.0,673.16,674.9,672.27,674.5,5500.0
2025-05-16 09:50:00,674.27,676.31,674.27,675.24,9795.0,674.27,676.31,674.27,675.24,9795.0
2025-05-16 10:00:00,674.9,675.75,673.33,674.43,6292.0,674.9,675.75,673.33,674.43,6292.0
2025-05-16 10:10:00,673.8,675.1,673.71,674.87,4194.0,673.8,675.1,673.71,674.87,4194.0
2025-05-16 10:20:00,674.87,674.87,673.83,674.78,3679.0,674.87,674.87,673.83,674.78,3679.0
2025-05-16 10:30:00,674.64,674.71,673.31,673.83,3012.0,674.64,674.71,673.31,673.83,3012.0
2025-05-16 10:40:00,673.82,674.26,673.19,673.84,3405.0,673.82,674.26,673.19,673.84,3405.0
2025-05-16 10:50:00,674.41,674.63,674.32,674.32,2700.0,674.41,674.63,674.32,674.32,2700.0
2025-05-16 11:00:00,675.36,675.37,675.18,675.18,1733.0,675.36,675.37,675.18,675.18,1733.0
2025-05-16 11:10:00,676.01,676.83,675.52,675.69,3416.0,676.01,676.83,675.52,675.69,3416.0
2025-05-16 11:20:00,675.52,675.52,674.52,674.98,4781.0,675.52,675.52,674.52,674.98,4781.0
2025-05-16 11:30:00,675.09,676.31,675.09,676.08,2160.0,675.09,676.31,675.09,676.08,2160.0
2025-05-16 11:40:00,676.07,676.07,676.06,676.06,200.0,676.07,676.07,676.06,676.06,200.0
2025-05-16 11:50:00,676.06,676.65,675.67,676.65,2283.0,676.06,676.65,675.67,676.65,2283.0
2025-05-16 12:00:00,678.07,678.07,677.4,677.73,1442.0,678.07,678.07,677.4,677.73,1442.0
2025-05-16 12:10:00,677.72,678.49,677.72,678.45,1257.0,677.72,678.49,677.72,678.45,1257.0
2025-05-16 12:20:00,678.85,678.92,678.38,678.38,643.0,678.85,678.92,678.38,678.38,643.0
2025-05-16 12:30:00,678.28,678.35,678.01,678.25,834.0,678.28,678.35,678.01,678.25,834.0
2025-05-16 12:40:00,678.23,678.25,677.44,677.68,7204.0,678.23,678.25,677.44,677.68,7204.0
2025-05-16 12:50:00,677.66,678.72,677.59,678.2,5103.0,677.66,678.72,677.59,678.2,5103.0
2025-05-16 13:00:00,677.66,678.26,677.66,678.24,1101.0,677.66,678.26,677.66,678.24,1101.0
2025-05-16 13:10:00,678.31,679.03,677.88,679.03,552.0,678.31,679.03,677.88,679.03,552.0
2025-05-16 13:20:00,679.32,679.32,679.16,679.17,500.0,679.32,679.32,679.16,679.17,500.0
2025-05-16 13:30:00,679.5,680.03,679.5,680.0,4414.0,679.5,680.03,679.5,680.0,4414.0
2025-05-16 13:40:00,679.75,680.06,679.28,680.06,2187.0,679.75,680.06,679.28,680.06,2187.0
2025-05-16 13:50:00,679.73,679.98,679.58,679.86,2659.0,679.73,679.98,679.58,679.86,2659.0
2025-05-16 14:00:00,679.6,680.3,679.6,679.83,2366.0,679.6,680.3,679.6,679.83,2366.0
2025-05-16 14:10:00,679.77,680.25,679.49,680.25,1222.0,679.77,680.25,679.49,680.25,1222.0
2025-05-16 14:20:00,680.31,680.31,679.97,679.97,2713.0,680.31,680.31,679.97,679.97,2713.0
2025-05-16 14:30:00,679.82,680.7,679.81,680.7,1102.0,679.82,680.7,679.81,680.7,1102.0
2025-05-16 14:40:00,680.7,681.42,680.7,681.41,1312.0,680.7,681.42,680.7,681.41,1312.0
2025-05-16 14:50:00,681.23,681.24,680.33,680.33,3340.0,681.23,681.24,680.33,680.33,3340.0
2025-05-16 15:00:00,680.42,681.42,680.42,680.87,4033.0,680.42,681.42,680.42,680.87,4033.0
2025-05-16 15:10:00,680.82,681.42,680.79,681.32,1797.0,680.82,681.42,680.79,681.32,1797.0
2025-05-16 15:20:00,681.24,681.24,680.41,680.41,1749.0,681.24,681.24,680.41,680.41,1749.0
2025-05-16 15:30:00,680.4,680.77,679.93,680.05,1600.0,680.4,680.77,679.93,680.05,1600.0
2025-05-16 15:40:00,679.84,680.75,679.84,680.29,4711.0,679.84,680.75,679.84,680.29,4711.0
2025-05-16 15:50:00,680.05,682.12,680.02,680.48,23277.0,680.05,682.12,680.02,680.48,23277.0
2025-05-19 09:30:00,669.85,674.1,669.85,672.64,13329.0,669.85,674.1,669.85,672.64,13329.0
2025-05-19 09:40:00,674.1,676.47,673.29,675.6,7890.0,674.1,676.47,673.29,675.6,7890.0
2025-05-19 09:50:00,675.7,676.95,675.64,676.04,13674.0,675.7,676.95,675.64,676.04,13674.0
2025-05-19 10:00:00,676.42,678.56,676.03,677.65,5560.0,676.42,678.56,676.03,677.65,5560.0
2025-05-19 10:10:00,677.48,678.88,677.15,678.12,3705.0,677.48,678.88,677.15,678.12,3705.0
2025-05-19 10:20:00,678.12,678.12,674.45,675.02,13516.0,678.12,678.12,674.45,675.02,13516.0
2025-05-19 10:30:00,674.93,676.47,674.92,676.1,49360.0,674.93,676.47,674.92,676.1,49360.0
2025-05-19 10:40:00,676.13,676.56,675.25,675.56,22275.0,676.13,676.56,675.25,675.56,22275.0
2025-05-19 10:50:00,675.65,676.4,675.65,675.82,3619.0,675.65,676.4,675.65,675.82,3619.0
2025-05-19 11:00:00,676.19,679.37,676.19,677.88,4790.0,676.19,679.37,676.19,677.88,4790.0
2025-05-19 11:10:00,678.35,678.35,677.46,677.46,1776.0,678.35,678.35,677.46,677.46,1776.0
2025-05-19 11:20:00,677.53,677.93,677.34,677.34,3885.0,677.53,677.93,677.34,677.34,3885.0
2025-05-19 11:30:00,676.7,678.76,676.63,678.76,6735.0,676.7,678.76,676.63,678.76,6735.0
2025-05-19 11:40:00,678.57,679.11,677.51,677.51,3760.0,678.57,679.11,677.51,677.51,3760.0
2025-05-19 11:50:00,677.35,678.14,677.1,677.81,4876.0,677.35,678.14,677.1,677.81,4876.0
2025-05-19 12:00:00,678.0,678.88,677.75,677.75,3256.0,678.0,678.88,677.75,677.75,3256.0
2025-05-19 12:10:00,678.2,678.72,678.19,678.23,4007.0,678.2,678.72,678.19,678.23,4007.0
2025-05-19 12:20:00,678.12,678.91,677.72,678.87,4351.0,678.12,678.91,677.72,678.87,4351.0
2025-05-19 12:30:00,678.87,679.9,678.25,679.76,4843.0,678.87,679.9,678.25,679.76,4843.0
2025-05-19 12:40:00,679.76,680.01,679.47,680.01,1839.0,679.76,680.01,679.47,680.01,1839.0
2025-05-19 12:50:00,680.04,681.24,680.04,680.34,3492.0,680.04,681.24,680.04,680.34,3492.0
2025-05-19 13:00:00,680.09,680.83,679.99,680.83,3700.0,680.09,680.83,679.99,680.83,3700.0
2025-05-19 13:10:00,680.62,680.88,679.97,679.97,2209.0,680.62,680.88,679.97,679.97,2209.0
2025-05-19 13:20:00,679.76,680.46,679.76,679.98,3389.0,679.76,680.46,679.76,679.98,3389.0
2025-05-19 13:30:00,679.98,681.28,679.66,680.59,5455.0,679.98,681.28,679.66,680.59,5455.0
2025-05-19 13:40:00,680.45,680.45,679.87,679.87,1576.0,680.45,680.45,679.87,679.87,1576.0
2025-05-19 13:50:00,679.91,679.91,679.34,679.34,2772.0,679.91,679.91,679.34,679.34,2772.0
2025-05-19 14:00:00,679.32,679.65,678.89,679.31,11951.0,679.32,679.65,678.89,679.31,11951.0
2025-05-19 14:10:00,679.25,679.26,678.21,678.42,2348.0,679.25,679.26,678.21,678.42,2348.0
2025-05-19 14:20:00,678.38,678.93,678.11,678.93,6051.0,678.38,678.93,678.11,678.93,6051.0
2025-05-19 14:30:00,678.94,679.6,678.93,679.6,1675.0,678.94,679.6,678.93,679.6,1675.0
2025-05-19 14:40:00,679.52,679.53,678.76,678.9,3349.0,679.52,679.53,678.76,678.9,3349.0
2025-05-19 14:50:00,679.05,679.24,678.53,679.24,15596.0,679.05,679.24,678.53,679.24,15596.0
2025-05-19 15:00:00,678.97,678.97,677.63,677.63,2964.0,678.97,678.97,677.63,677.63,2964.0
2025-05-19 15:10:00,677.63,677.74,677.13,677.13,2151.0,677.63,677.74,677.13,677.13,2151.0
2025-05-19 15:20:00,677.44,677.79,677.09,677.79,3523.0,677.44,677.79,677.09,677.79,3523.0
2025-05-19 15:30:00,677.82,678.38,677.74,677.74,3587.0,677.82,678.38,677.74,677.74,3587.0
2025-05-19 15:40:00,678.18,678.91,677.68,678.88,6073.0,678.18,678.91,677.68,678.88,6073.0
2025-05-19 15:50:00,678.65,679.89,678.47,679.28,22458.0,678.65,679.89,678.47,679.28,22458.0
2025-05-20 09:30:00,675.39,679.4,675.06,678.4,24108.0,675.39,679.4,675.06,678.4,24108.0
2025-05-20 09:40:00,678.75,679.85,677.6,679.85,7763.0,678.75,679.85,677.6,679.85,7763.0
2025-05-20 09:50:00,679.99,681.09,679.05,679.05,6558.0,679.99,681.09,679.05,679.05,6558.0
2025-05-20 10:00:00,679.1,680.4,678.34,679.93,5512.0,679.1,680.4,678.34,679.93,5512.0
2025-05-20 10:10:00,679.93,681.37,679.82,680.19,3514.0,679.93,681.37,679.82,680.19,3514.0
2025-05-20 10:20:00,680.16,681.33,679.79,680.74,3670.0,680.16,681.33,679.79,680.74,3670.0
2025-05-20 10:30:00,680.54,681.09,679.41,681.09,4173.0,680.54,681.09,679.41,681.09,4173.0
2025-05-20 10:40:00,681.3,681.87,680.93,680.94,3979.0,681.3,681.87,680.93,680.94,3979.0
2025-05-20 10:50:00,680.83,681.11,680.03,680.43,2715.0,680.83,681.11,680.03,680.43,2715.0
2025-05-20 11:00:00,679.97,681.15,679.75,680.0,4938.0,679.97,681.15,679.75,680.0,4938.0
2025-05-20 11:10:00,679.89,681.1,679.6,680.72,35180.0,679.89,681.1,679.6,680.72,35180.0
2025-05-20 11:20:00,680.72,681.55,680.64,681.55,2490.0,680.72,681.55,680.64,681.55,2490.0
2025-05-20 11:30:00,681.68,681.99,681.01,681.35,4135.0,681.68,681.99,681.01,681.35,4135.0
2025-05-20 11:40:00,680.94,681.14,680.12,680.12,6441.0,680.94,681.14,680.12,680.12,6441.0
2025-05-20 11:50:00,680.12,681.15,679.94,680.8,7058.0,680.12,681.15,679.94,680.8,7058.0
2025-05-20 12:00:00,680.8,680.8,679.94,680.14,10212.0,680.8,680.8,679.94,680.14,10212.0
2025-05-20 12:10:00,680.26,680.53,679.3,679.65,20689.0,680.26,680.53,679.3,679.65,20689.0
2025-05-20 12:20:00,679.78,679.87,679.09,679.81,3369.0,679.78,679.87,679.09,679.81,3369.0
2025-05-20 12:30:00,679.4,679.5,678.41,679.11,26062.0,679.4,679.5,678.41,679.11,26062.0
2025-05-20 12:40:00,679.28,680.06,679.28,679.7,1773.0,679.28,680.06,679.28,679.7,1773.0
2025-05-20 12:50:00,680.06,680.89,679.64,680.89,2303.0,680.06,680.89,679.64,680.89,2303.0
2025-05-20 13:00:00,680.51,681.34,680.45,681.02,4741.0,680.51,681.34,680.45,681.02,4741.0
2025-05-20 13:10:00,681.02,681.15,680.46,680.85,5126.0,681.02,681.15,680.46,680.85,5126.0
2025-05-20 13:20:00,680.82,682.48,680.78,682.4,2819.0,680.82,682.48,680.78,682.4,2819.0
2025-05-20 13:30:00,682.14,682.35,681.24,681.69,14401.0,682.14,682.35,681.24,681.69,14401.0
2025-05-20 13:40:00,681.62,681.91,680.78,681.0,6223.0,681.62,681.91,680.78,681.0,6223.0
2025-05-20 13:50:00,680.84,681.47,680.62,681.47,3671.0,680.84,681.47,680.62,681.47,3671.0
2025-05-20 14:00:00,681.54,682.07,681.5,682.05,3334.0,681.54,682.07,681.5,682.05,3334.0
2025-05-20 14:10:00,681.87,682.33,680.93,680.93,5441.0,681.87,682.33,680.93,680.93,5441.0
2025-05-20 14:20:00,681.34,681.34,678.4,678.4,29818.0,681.34,681.34,678.4,678.4,29818.0
2025-05-20 14:30:00,678.66,679.22,677.71,679.22,10819.0,678.66,679.22,677.71,679.22,10819.0
2025-05-20 14:40:00,679.09,679.09,678.29,678.29,10716.0,679.09,679.09,678.29,678.29,10716.0
2025-05-20 14:50:00,678.29,678.71,677.96,678.4,9833.0,678.29,678.71,677.96,678.4,9833.0
2025-05-20 15:00:00,678.4,678.4,676.87,677.51,17289.0,678.4,678.4,676.87,677.51,17289.0
2025-05-20 15:10:00,677.23,678.04,676.84,678.04,12146.0,677.23,678.04,676.84,678.04,12146.0
2025-05-20 15:20:00,678.15,679.02,677.75,678.08,10839.0,678.15,679.02,677.75,678.08,10839.0
2025-05-20 15:30:00,678.92,679.8,678.88,679.79,7825.0,678.92,679.8,678.88,679.79,7825.0
2025-05-20 15:40:00,679.77,679.81,678.67,679.0,14839.0,679.77,679.81,678.67,679.0,14839.0
2025-05-20 15:50:00,678.62,680.69,678.29,680.05,33994.0,678.62,680.69,678.29,680.05,33994.0
2025-05-21 09:30:00,672.35,675.26,672.35,674.56,6237.0,672.35,675.26,672.35,674.56,6237.0
2025-05-21 09:40:00,674.51,675.49,673.3,674.07,7622.0,674.51,675.49,673.3,674.07,7622.0
2025-05-21 09:50:00,675.21,675.47,674.27,674.27,5772.0,675.21,675.47,674.27,674.27,5772.0
2025-05-21 10:00:00,674.44,675.17,674.25,674.83,6880.0,674.44,675.17,674.25,674.83,6880.0
2025-05-21 10:10:00,674.83,674.84,673.03,674.0,8267.0,674.83,674.84,673.03,674.0,8267.0
2025-05-21 10:20:00,674.24,674.91,673.44,673.44,5595.0,674.24,674.91,673.44,673.44,5595.0
2025-05-21 10:30:00,673.3,673.53,671.75,672.49,1701.0,673.3,673.53,671.75,672.49,1701.0
2025-05-21 10:40:00,672.85,673.01,671.98,671.98,3824.0,672.85,673.01,671.98,671.98,3824.0
2025-05-21 10:50:00,672.53,673.6,672.53,673.6,2103.0,672.53,673.6,672.53,673.6,2103.0
2025-05-21 11:00:00,673.32,674.27,673.31,674.27,2225.0,673.32,674.27,673.31,674.27,2225.0
2025-05-21 11:10:00,673.59,673.95,673.11,673.8,12275.0,673.59,673.95,673.11,673.8,12275.0
2025-05-21 11:20:00,673.43,673.79,672.97,672.97,4153.0,673.43,673.79,672.97,672.97,4153.0
2025-05-21 11:30:00,672.98,673.15,672.37,672.64,2835.0,672.98,673.15,672.37,672.64,2835.0
2025-05-21 11:40:00,672.96,673.34,672.6,672.6,5095.0,672.96,673.34,672.6,672.6,5095.0
2025-05-21 11:50:00,672.64,673.75,672.64,673.36,3598.0,672.64,673.75,672.64,673.36,3598.0
2025-05-21 12:00:00,673.6,673.86,673.3,673.86,3711.0,673.6,673.86,673.3,673.86,3711.0
2025-05-21 12:10:00,673.89,673.89,672.89,672.89,5991.0,673.89,673.89,672.89,672.89,5991.0
2025-05-21 12:20:00,672.66,673.1,672.33,672.48,2200.0,672.66,673.1,672.33,672.48,2200.0
2025-05-21 12:30:00,672.36,673.14,672.35,672.76,7692.0,672.36,673.14,672.35,672.76,7692.0
2025-05-21 12:40:00,672.47,673.15,672.39,672.72,3030.0,672.47,673.15,672.39,672.72,3030.0
2025-05-21 12:50:00,672.64,672.64,671.75,671.76,2875.0,672.64,672.64,671.75,671.76,2875.0
2025-05-21 13:00:00,671.75,672.73,670.48,670.48,3542.0,671.75,672.73,670.48,670.48,3542.0
2025-05-21 13:10:00,669.91,669.91,666.04,666.83,3300.0,669.91,669.91,666.04,666.83,3300.0
2025-05-21 13:20:00,666.83,666.83,663.19,663.47,4855.0,666.83,666.83,663.19,663.47,4855.0
2025-05-21 13:30:00,662.02,666.62,662.02,666.62,3512.0,662.02,666.62,662.02,666.62,3512.0
2025-05-21 13:40:00,667.23,667.87,666.08,667.14,7316.0,667.23,667.87,666.08,667.14,7316.0
2025-05-21 13:50:00,667.34,667.34,665.32,665.84,4376.0,667.34,667.34,665.32,665.84,4376.0
2025-05-21 14:00:00,665.91,666.72,665.14,665.95,14497.0,665.91,666.72,665.14,665.95,14497.0
2025-05-21 14:10:00,665.49,665.88,664.22,665.04,24152.0,665.49,665.88,664.22,665.04,24152.0
2025-05-21 14:20:00,665.04,666.93,664.77,666.71,7012.0,665.04,666.93,664.77,666.71,7012.0
2025-05-21 14:30:00,666.56,667.06,665.57,665.57,5500.0,666.56,667.06,665.57,665.57,5500.0
2025-05-21 14:40:00,666.27,666.74,664.99,664.99,3540.0,666.27,666.74,664.99,664.99,3540.0
2025-05-21 14:50:00,665.03,665.52,664.39,664.41,8879.0,665.03,665.52,664.39,664.41,8879.0
2025-05-21 15:00:00,664.54,665.0,662.31,662.66,3870.0,664.54,665.0,662.31,662.66,3870.0
2025-05-21 15:10:00,662.44,663.33,662.13,662.5,4681.0,662.44,663.33,662.13,662.5,4681.0
2025-05-21 15:20:00,662.34,662.34,660.29,661.2,5653.0,662.34,662.34,660.29,661.2,5653.0
2025-05-21 15:30:00,661.49,663.72,661.21,663.32,18707.0,661.49,663.72,661.21,663.32,18707.0
2025-05-21 15:40:00,663.45,664.0,663.02,663.02,12009.0,663.45,664.0,663.02,663.02,12009.0
2025-05-21 15:50:00,663.34,664.17,661.47,661.71,19178.0,663.34,664.17,661.47,661.71,19178.0
2025-05-22 09:30:00,659.22,659.22,651.43,653.34,29932.0,659.22,659.22,651.43,653.34,29932.0
2025-05-22 09:40:00,653.34,656.49,652.68,655.66,15076.0,653.34,656.49,652.68,655.66,15076.0
2025-05-22 09:50:00,655.02,656.48,654.38,655.79,9763.0,655.02,656.48,654.38,655.79,9763.0
2025-05-22 10:00:00,656.29,658.29,655.98,658.13,11169.0,656.29,658.29,655.98,658.13,11169.0
2025-05-22 10:10:00,658.04,658.04,655.28,657.63,12471.0,658.04,658.04,655.28,657.63,12471.0
2025-05-22 10:20:00,657.12,657.12,654.87,655.1,9718.0,657.12,657.12,654.87,655.1,9718.0
2025-05-22 10:30:00,655.33,655.35,653.83,654.16,3951.0,655.33,655.35,653.83,654.16,3951.0
2025-05-22 10:40:00,653.78,655.52,653.6,654.57,4938.0,653.78,655.52,653.6,654.57,4938.0
2025-05-22 10:50:00,655.24,655.66,654.19,655.39,6141.0,655.24,655.66,654.19,655.39,6141.0
2025-05-22 11:00:00,655.82,659.07,655.59,658.83,6949.0,655.82,659.07,655.59,658.83,6949.0
2025-05-22 11:10:00,659.04,659.14,655.87,656.18,3002.0,659.04,659.14,655.87,656.18,3002.0
2025-05-22 11:20:00,656.17,657.57,655.6,656.28,4062.0,656.17,657.57,655.6,656.28,4062.0
2025-05-22 11:30:00,656.21,658.22,656.17,658.22,4501.0,656.21,658.22,656.17,658.22,4501.0
2025-05-22 11:40:00,657.93,658.41,657.34,657.35,2488.0,657.93,658.41,657.34,657.35,2488.0
2025-05-22 11:50:00,657.47,657.86,657.47,657.68,1834.0,657.47,657.86,657.47,657.68,1834.0
2025-05-22 12:00:00,657.68,658.63,657.68,658.63,8630.0,657.68,658.63,657.68,658.63,8630.0
2025-05-22 12:10:00,658.63,659.49,657.95,657.95,6615.0,658.63,659.49,657.95,657.95,6615.0
2025-05-22 12:20:00,657.58,658.0,656.77,656.77,2642.0,657.58,658.0,656.77,656.77,2642.0
2025-05-22 12:30:00,656.65,656.84,655.43,656.45,2857.0,656.65,656.84,655.43,656.45,2857.0
2025-05-22 12:40:00,656.41,657.11,656.0,656.11,4360.0,656.41,657.11,656.0,656.11,4360.0
2025-05-22 12:50:00,655.8,656.53,655.32,655.4,2038.0,655.8,656.53,655.32,655.4,2038.0
2025-05-22 13:00:00,655.77,655.77,654.86,654.86,1878.0,655.77,655.77,654.86,654.86,1878.0
2025-05-22 13:10:00,654.86,656.65,654.8,656.65,7407.0,654.86,656.65,654.8,656.65,7407.0
2025-05-22 13:20:00,656.65,657.73,656.51,657.54,4849.0,656.65,657.73,656.51,657.54,4849.0
2025-05-22 13:30:00,657.35,657.89,657.06,657.65,3169.0,657.35,657.89,657.06,657.65,3169.0
2025-05-22 13:40:00,657.4,658.91,657.4,658.63,4344.0,657.4,658.91,657.4,658.63,4344.0
2025-05-22 13:50:00,658.58,659.15,658.02,658.79,1260.0,658.58,659.15,658.02,658.79,1260.0
2025-05-22 14:00:00,658.66,659.24,658.4,658.83,3534.0,658.66,659.24,658.4,658.83,3534.0
2025-05-22 14:10:00,658.59,659.6,658.59,659.5,2447.0,658.59,659.6,658.59,659.5,2447.0
2025-05-22 14:20:00,659.66,659.86,659.03,659.86,3784.0,659.66,659.86,659.03,659.86,3784.0
2025-05-22 14:30:00,659.22,660.0,659.07,659.24,3243.0,659.22,660.0,659.07,659.24,3243.0
2025-05-22 14:40:00,659.38,659.74,659.07,659.47,1300.0,659.38,659.74,659.07,659.47,1300.0
2025-05-22 14:50:00,659.6,660.26,659.59,660.25,4229.0,659.6,660.26,659.59,660.25,4229.0
2025-05-22 15:00:00,660.53,660.87,660.27,660.27,3012.0,660.53,660.87,660.27,660.27,3012.0
2025-05-22 15:10:00,660.17,660.64,660.13,660.63,5428.0,660.17,660.64,660.13,660.63,5428.0
2025-05-22 15:20:00,660.64,661.44,660.6,661.44,6600.0,660.64,661.44,660.6,661.44,6600.0
2025-05-22 15:30:00,661.28,661.34,660.89,661.34,3600.0,661.28,661.34,660.89,661.34,3600.0
2025-05-22 15:40:00,661.08,661.11,659.82,661.06,8833.0,661.08,661.11,659.82,661.06,8833.0
2025-05-22 15:50:00,660.62,660.79,656.01,656.52,43966.0,660.62,660.79,656.01,656.52,43966.0
2025-05-23 09:30:00,644.26,651.54,637.21,651.54,9655.0,644.26,651.54,637.21,651.54,9655.0
2025-05-23 09:40:00,651.4,652.64,650.55,651.0,2678.0,651.4,652.64,650.55,651.0,2678.0
2025-05-23 09:50:00,650.47,651.8,650.38,651.8,2598.0,650.47,651.8,650.38,651.8,2598.0
2025-05-23 10:00:00,651.27,654.62,651.01,653.82,10818.0,651.27,654.62,651.01,653.82,10818.0
2025-05-23 10:10:00,652.69,654.62,652.03,652.23,3664.0,652.69,654.62,652.03,652.23,3664.0
2025-05-23 10:20:00,652.45,653.88,651.63,652.38,2589.0,652.45,653.88,651.63,652.38,2589.0
2025-05-23 10:30:00,653.1,654.22,653.1,653.39,500.0,653.1,654.22,653.1,653.39,500.0
2025-05-23 10:40:00,654.11,654.68,653.2,654.29,2918.0,654.11,654.68,653.2,654.29,2918.0
2025-05-23 10:50:00,653.52,653.94,652.11,652.11,1939.0,653.52,653.94,652.11,652.11,1939.0
2025-05-23 11:00:00,652.32,653.16,652.31,653.14,1800.0,652.32,653.16,652.31,653.14,1800.0
2025-05-23 11:10:00,653.31,653.79,652.39,653.32,1176.0,653.31,653.79,652.39,653.32,1176.0
2025-05-23 11:20:00,653.67,654.64,653.67,654.22,2400.0,653.67,654.64,653.67,654.22,2400.0
2025-05-23 11:30:00,654.52,656.1,654.51,655.15,2892.0,654.52,656.1,654.51,655.15,2892.0
2025-05-23 11:40:00,656.09,656.09,654.55,655.32,2849.0,656.09,656.09,654.55,655.32,2849.0
2025-05-23 11:50:00,655.19,655.26,653.52,653.52,2128.0,655.19,655.26,653.52,653.52,2128.0
2025-05-23 12:00:00,653.11,654.25,653.11,653.71,3225.0,653.11,654.25,653.11,653.71,3225.0
2025-05-23 12:10:00,653.77,654.0,653.69,654.0,600.0,653.77,654.0,653.69,654.0,600.0
2025-05-23 12:20:00,654.35,655.21,654.04,654.95,1800.0,654.35,655.21,654.04,654.95,1800.0
2025-05-23 12:30:00,654.83,655.75,654.47,655.75,1310.0,654.83,655.75,654.47,655.75,1310.0
2025-05-23 12:40:00,655.71,657.24,655.71,656.88,15537.0,655.71,657.24,655.71,656.88,15537.0
2025-05-23 12:50:00,656.72,656.82,656.11,656.11,1328.0,656.72,656.82,656.11,656.11,1328.0
2025-05-23 13:00:00,656.12,656.59,655.99,656.59,1109.0,656.12,656.59,655.99,656.59,1109.0
2025-05-23 13:10:00,656.56,658.83,656.56,658.77,4139.0,656.56,658.83,656.56,658.77,4139.0
2025-05-23 13:20:00,658.79,658.88,657.99,658.0,1420.0,658.79,658.88,657.99,658.0,1420.0
2025-05-23 13:30:00,658.0,659.08,657.95,658.36,12414.0,658.0,659.08,657.95,658.36,12414.0
2025-05-23 13:40:00,658.1,658.31,657.58,658.31,752.0,658.1,658.31,657.58,658.31,752.0
2025-05-23 13:50:00,658.69,659.37,658.3,658.49,2090.0,658.69,659.37,658.3,658.49,2090.0
2025-05-23 14:00:00,659.16,659.99,659.16,659.92,2305.0,659.16,659.99,659.16,659.92,2305.0
2025-05-23 14:10:00,659.43,659.64,659.03,659.21,1113.0,659.43,659.64,659.03,659.21,1113.0
2025-05-23 14:20:00,658.53,658.7,657.85,658.43,1858.0,658.53,658.7,657.85,658.43,1858.0
2025-05-23 14:30:00,658.59,659.71,658.59,659.07,1882.0,658.59,659.71,658.59,659.07,1882.0
2025-05-23 14:40:00,659.05,659.33,658.19,658.72,1965.0,659.05,659.33,658.19,658.72,1965.0
2025-05-23 14:50:00,658.66,658.85,658.32,658.76,749.0,658.66,658.85,658.32,658.76,749.0
2025-05-23 15:00:00,658.33,658.68,657.64,658.4,1770.0,658.33,658.68,657.64,658.4,1770.0
2025-05-23 15:10:00,658.35,658.81,657.89,657.89,1902.0,658.35,658.81,657.89,657.89,1902.0
2025-05-23 15:20:00,657.66,657.66,656.46,656.95,7879.0,657.66,657.66,656.46,656.95,7879.0
2025-05-23 15:30:00,656.72,657.04,655.91,657.04,1789.0,656.72,657.04,655.91,657.04,1789.0
2025-05-23 15:40:00,656.82,657.52,656.33,656.33,2171.0,656.82,657.52,656.33,656.33,2171.0
2025-05-23 15:50:00,656.14,656.27,654.34,655.42,18912.0,656.14,656.27,654.34,655.42,18912.0
2025-05-27 09:30:00,664.57,665.55,659.88,661.59,11220.0,664.57,665.55,659.88,661.59,11220.0
2025-05-27 09:40:00,662.77,663.63,660.58,662.74,6269.0,662.77,663.63,660.58,662.74,6269.0
2025-05-27 09:50:00,663.04,663.46,662.76,662.82,2800.0,663.04,663.46,662.76,662.82,2800.0
2025-05-27 10:00:00,662.82,663.97,662.22,662.33,10100.0,662.82,663.97,662.22,662.33,10100.0
2025-05-27 10:10:00,662.49,665.71,661.9,665.71,7647.0,662.49,665.71,661.9,665.71,7647.0
2025-05-27 10:20:00,666.16,667.77,666.16,666.97,8788.0,666.16,667.77,666.16,666.97,8788.0
2025-05-27 10:30:00,666.76,667.41,666.64,666.73,3264.0,666.76,667.41,666.64,666.73,3264.0
2025-05-27 10:40:00,666.73,667.88,666.52,667.88,13748.0,666.73,667.88,666.52,667.88,13748.0
2025-05-27 10:50:00,667.34,668.16,667.06,667.07,2354.0,667.34,668.16,667.06,667.07,2354.0
2025-05-27 11:00:00,667.64,668.57,667.64,668.28,2141.0,667.64,668.57,667.64,668.28,2141.0
2025-05-27 11:10:00,668.28,668.77,667.9,668.77,2966.0,668.28,668.77,667.9,668.77,2966.0
2025-05-27 11:20:00,668.82,669.4,667.47,669.4,4005.0,668.82,669.4,667.47,669.4,4005.0
2025-05-27 11:30:00,669.41,669.8,668.92,669.8,2862.0,669.41,669.8,668.92,669.8,2862.0
2025-05-27 11:40:00,670.36,671.07,669.77,670.27,9596.0,670.36,671.07,669.77,670.27,9596.0
2025-05-27 11:50:00,669.74,670.01,669.53,669.53,685.0,669.74,670.01,669.53,669.53,685.0
2025-05-27 12:00:00,670.5,670.77,669.81,670.38,916.0,670.5,670.77,669.81,670.38,916.0
2025-05-27 12:10:00,670.33,670.75,670.32,670.75,447.0,670.33,670.75,670.32,670.75,447.0
2025-05-27 12:20:00,670.63,671.4,670.62,671.01,5244.0,670.63,671.4,670.62,671.01,5244.0
2025-05-27 12:30:00,671.35,672.31,671.32,672.31,1677.0,671.35,672.31,671.32,672.31,1677.0
2025-05-27 12:40:00,672.26,672.59,671.84,671.85,1990.0,672.26,672.59,671.84,671.85,1990.0
2025-05-27 12:50:00,671.99,672.22,671.39,672.07,1855.0,671.99,672.22,671.39,672.07,1855.0
2025-05-27 13:00:00,671.85,672.32,671.59,672.09,3104.0,671.85,672.32,671.59,672.09,3104.0
2025-05-27 13:10:00,671.94,672.28,671.6,671.6,875.0,671.94,672.28,671.6,671.6,875.0
2025-05-27 13:20:00,671.86,672.23,671.5,672.0,4287.0,671.86,672.23,671.5,672.0,4287.0
2025-05-27 13:30:00,671.51,672.23,671.51,671.97,2300.0,671.51,672.23,671.51,671.97,2300.0
2025-05-27 13:40:00,671.99,672.72,671.99,672.6,3972.0,671.99,672.72,671.99,672.6,3972.0
2025-05-27 13:50:00,672.99,672.99,672.42,672.72,925.0,672.99,672.99,672.42,672.72,925.0
2025-05-27 14:00:00,672.9,673.1,671.74,672.05,4927.0,672.9,673.1,671.74,672.05,4927.0
2025-05-27 14:10:00,672.04,672.58,671.95,672.0,2735.0,672.04,672.58,671.95,672.0,2735.0
2025-05-27 14:20:00,671.38,671.99,671.38,671.74,1771.0,671.38,671.99,671.38,671.74,1771.0
2025-05-27 14:30:00,671.51,672.08,671.51,672.0,418.0,671.51,672.08,671.51,672.0,418.0
2025-05-27 14:40:00,671.53,671.53,671.03,671.19,2328.0,671.53,671.53,671.03,671.19,2328.0
2025-05-27 14:50:00,671.24,671.25,670.31,670.32,5837.0,671.24,671.25,670.31,670.32,5837.0
2025-05-27 15:00:00,670.33,671.31,670.33,671.22,2482.0,670.33,671.31,670.33,671.22,2482.0
2025-05-27 15:10:00,671.13,671.14,670.45,670.88,1698.0,671.13,671.14,670.45,670.88,1698.0
2025-05-27 15:20:00,671.14,671.35,670.82,671.01,2839.0,671.14,671.35,670.82,671.01,2839.0
2025-05-27 15:30:00,671.0,671.14,670.57,671.0,2894.0,671.0,671.14,670.57,671.0,2894.0
2025-05-27 15:40:00,670.84,670.96,670.16,670.23,6211.0,670.84,670.96,670.16,670.23,6211.0
2025-05-27 15:50:00,670.22,670.85,670.16,670.57,23764.0,670.22,670.85,670.16,670.57,23764.0
2025-05-28 09:30:00,673.14,673.77,671.07,671.75,13089.0,673.14,673.77,671.07,671.75,13089.0
2025-05-28 09:40:00,672.84,674.31,671.8,672.12,13793.0,672.84,674.31,671.8,672.12,13793.0
2025-05-28 09:50:00,671.49,672.71,670.42,670.86,2562.0,671.49,672.71,670.42,670.86,2562.0
2025-05-28 10:00:00,670.74,672.19,670.74,671.08,11347.0,670.74,672.19,670.74,671.08,11347.0
2025-05-28 10:10:00,671.01,671.48,669.85,670.33,7704.0,671.01,671.48,669.85,670.33,7704.0
2025-05-28 10:20:00,669.9,670.51,668.65,668.65,2963.0,669.9,670.51,668.65,668.65,2963.0
2025-05-28 10:30:00,669.0,669.45,668.47,668.48,4544.0,669.0,669.45,668.47,668.48,4544.0
2025-05-28 10:40:00,668.61,669.42,667.39,668.01,7512.0,668.61,669.42,667.39,668.01,7512.0
2025-05-28 10:50:00,668.01,668.58,667.31,667.97,3741.0,668.01,668.58,667.31,667.97,3741.0
2025-05-28 11:00:00,668.57,668.92,668.03,668.04,3312.0,668.57,668.92,668.03,668.04,3312.0
2025-05-28 11:10:00,667.62,667.62,667.19,667.19,2646.0,667.62,667.62,667.19,667.19,2646.0
2025-05-28 11:20:00,667.19,667.85,666.56,666.56,5726.0,667.19,667.85,666.56,666.56,5726.0
2025-05-28 11:30:00,666.51,667.24,666.04,666.88,6013.0,666.51,667.24,666.04,666.88,6013.0
2025-05-28 11:40:00,667.12,667.35,666.93,667.35,1000.0,667.12,667.35,666.93,667.35,1000.0
2025-05-28 11:50:00,667.5,668.14,667.49,667.86,5345.0,667.5,668.14,667.49,667.86,5345.0
2025-05-28 12:00:00,667.93,669.78,667.93,669.36,4591.0,667.93,669.78,667.93,669.36,4591.0
2025-05-28 12:10:00,669.7,669.71,668.91,668.91,497.0,669.7,669.71,668.91,668.91,497.0
2025-05-28 12:20:00,668.74,669.14,667.83,668.05,7339.0,668.74,669.14,667.83,668.05,7339.0
2025-05-28 12:30:00,668.05,668.5,667.71,668.5,7485.0,668.05,668.5,667.71,668.5,7485.0
2025-05-28 12:40:00,668.55,669.48,668.45,669.48,1368.0,668.55,669.48,668.45,669.48,1368.0
2025-05-28 12:50:00,669.3,669.76,669.07,669.75,1708.0,669.3,669.76,669.07,669.75,1708.0
2025-05-28 13:00:00,669.75,669.91,669.12,669.45,2131.0,669.75,669.91,669.12,669.45,2131.0
2025-05-28 13:10:00,669.13,669.24,668.79,669.24,1572.0,669.13,669.24,668.79,669.24,1572.0
2025-05-28 13:20:00,668.85,668.85,668.62,668.62,701.0,668.85,668.85,668.62,668.62,701.0
2025-05-28 13:30:00,668.69,668.92,668.32,668.92,3508.0,668.69,668.92,668.32,668.92,3508.0
2025-05-28 13:40:00,668.92,669.36,668.81,668.82,880.0,668.92,669.36,668.81,668.82,880.0
2025-05-28 13:50:00,668.81,669.33,668.71,669.05,2435.0,668.81,669.33,668.71,669.05,2435.0
2025-05-28 14:00:00,669.05,669.14,668.0,668.0,5558.0,669.05,669.14,668.0,668.0,5558.0
2025-05-28 14:10:00,668.27,669.03,668.27,668.88,3368.0,668.27,669.03,668.27,668.88,3368.0
2025-05-28 14:20:00,668.84,669.02,668.74,668.88,1412.0,668.84,669.02,668.74,668.88,1412.0
2025-05-28 14:30:00,668.96,669.24,668.84,668.91,3900.0,668.96,669.24,668.84,668.91,3900.0
2025-05-28 14:40:00,668.95,669.27,668.71,668.76,2154.0,668.95,669.27,668.71,668.76,2154.0
2025-05-28 14:50:00,668.64,668.64,665.95,667.69,6271.0,668.64,668.64,665.95,667.69,6271.0
2025-05-28 15:00:00,667.51,669.09,667.5,668.83,4456.0,667.51,669.09,667.5,668.83,4456.0
2025-05-28 15:10:00,668.54,668.84,667.6,667.84,3884.0,668.54,668.84,667.6,667.84,3884.0
2025-05-28 15:20:00,667.77,667.77,667.08,667.27,9152.0,667.77,667.77,667.08,667.27,9152.0
2025-05-28 15:30:00,667.26,667.35,665.92,665.92,6780.0,667.26,667.35,665.92,665.92,6780.0
2025-05-28 15:40:00,666.21,667.15,666.09,666.8,18824.0,666.21,667.15,666.09,666.8,18824.0
2025-05-28 15:50:00,666.3,666.64,664.82,666.64,17608.0,666.3,666.64,664.82,666.64,17608.0
2025-05-29 09:30:00,671.46,671.46,666.38,667.83,6543.0,671.46,671.46,666.38,667.83,6543.0
2025-05-29 09:40:00,667.62,668.88,666.64,667.95,3860.0,667.62,668.88,666.64,667.95,3860.0
2025-05-29 09:50:00,666.89,667.98,666.56,666.97,4766.0,666.89,667.98,666.56,666.97,4766.0
2025-05-29 10:00:00,667.82,668.45,664.79,664.79,4725.0,667.82,668.45,664.79,664.79,4725.0
2025-05-29 10:10:00,665.16,665.44,663.41,663.7,5635.0,665.16,665.44,663.41,663.7,5635.0
2025-05-29 10:20:00,662.84,665.12,662.42,664.28,10180.0,662.84,665.12,662.42,664.28,10180.0
2025-05-29 10:30:00,664.87,664.87,663.34,664.24,3366.0,664.87,664.87,663.34,664.24,3366.0
2025-05-29 10:40:00,664.35,664.5,662.81,664.28,4328.0,664.35,664.5,662.81,664.28,4328.0
2025-05-29 10:50:00,664.25,665.43,664.06,665.41,5598.0,664.25,665.43,664.06,665.41,5598.0
2025-05-29 11:00:00,665.41,665.45,663.66,664.69,2994.0,665.41,665.45,663.66,664.69,2994.0
2025-05-29 11:10:00,664.32,665.04,664.32,664.98,2237.0,664.32,665.04,664.32,664.98,2237.0
2025-05-29 11:20:00,664.98,666.22,664.97,665.94,5863.0,664.98,666.22,664.97,665.94,5863.0
2025-05-29 11:30:00,665.68,665.68,663.48,663.48,3505.0,665.68,665.68,663.48,663.48,3505.0
2025-05-29 11:40:00,663.43,664.64,663.37,664.26,3000.0,663.43,664.64,663.37,664.26,3000.0
2025-05-29 11:50:00,664.26,665.79,662.35,662.43,4598.0,664.26,665.79,662.35,662.43,4598.0
2025-05-29 12:00:00,662.14,663.26,661.72,662.76,5404.0,662.14,663.26,661.72,662.76,5404.0
2025-05-29 12:10:00,662.62,664.55,662.52,664.52,2600.0,662.62,664.55,662.52,664.52,2600.0
2025-05-29 12:20:00,664.78,665.97,664.78,665.69,4411.0,664.78,665.97,664.78,665.69,4411.0
2025-05-29 12:30:00,665.67,666.57,665.67,665.77,3120.0,665.67,666.57,665.67,665.77,3120.0
2025-05-29 12:40:00,665.82,666.62,665.81,665.84,4163.0,665.82,666.62,665.81,665.84,4163.0
2025-05-29 12:50:00,665.84,667.39,665.7,667.27,4031.0,665.84,667.39,665.7,667.27,4031.0
2025-05-29 13:00:00,667.78,667.98,667.18,667.18,4556.0,667.78,667.98,667.18,667.18,4556.0
2025-05-29 13:10:00,667.67,668.16,667.33,667.33,1739.0,667.67,668.16,667.33,667.33,1739.0
2025-05-29 13:20:00,667.32,667.77,666.67,667.05,5527.0,667.32,667.77,666.67,667.05,5527.0
2025-05-29 13:30:00,667.07,667.83,666.81,667.66,3535.0,667.07,667.83,666.81,667.66,3535.0
2025-05-29 13:40:00,667.45,668.29,667.17,667.29,6348.0,667.45,668.29,667.17,667.29,6348.0
2025-05-29 13:50:00,667.29,667.91,667.06,667.07,2715.0,667.29,667.91,667.06,667.07,2715.0
2025-05-29 14:00:00,667.01,667.55,667.01,667.41,2568.0,667.01,667.55,667.01,667.41,2568.0
2025-05-29 14:10:00,667.42,667.42,665.93,665.93,4296.0,667.42,667.42,665.93,665.93,4296.0
2025-05-29 14:20:00,665.54,665.94,665.43,665.84,5105.0,665.54,665.94,665.43,665.84,5105.0
2025-05-29 14:30:00,665.82,667.29,665.81,667.29,2311.0,665.82,667.29,665.81,667.29,2311.0
2025-05-29 14:40:00,667.91,668.39,667.66,668.2,1284.0,667.91,668.39,667.66,668.2,1284.0
2025-05-29 14:50:00,668.17,668.17,665.91,666.1,12139.0,668.17,668.17,665.91,666.1,12139.0
2025-05-29 15:00:00,666.2,666.93,666.01,666.52,5864.0,666.2,666.93,666.01,666.52,5864.0
2025-05-29 15:10:00,666.51,667.41,666.37,667.38,7548.0,666.51,667.41,666.37,667.38,7548.0
2025-05-29 15:20:00,667.44,668.04,667.23,667.27,2137.0,667.44,668.04,667.23,667.27,2137.0
2025-05-29 15:30:00,667.5,667.8,667.26,667.73,5164.0,667.5,667.8,667.26,667.73,5164.0
2025-05-29 15:40:00,667.73,668.51,667.55,667.83,9133.0,667.73,668.51,667.55,667.83,9133.0
2025-05-29 15:50:00,668.1,668.47,666.86,667.57,31710.0,668.1,668.47,666.86,667.57,31710.0
2025-05-30 09:30:00,663.7,664.65,661.76,663.85,7430.0,663.7,664.65,661.76,663.85,7430.0
2025-05-30 09:40:00,665.49,665.64,662.79,663.72,3848.0,665.49,665.64,662.79,663.72,3848.0
2025-05-30 09:50:00,663.72,664.02,662.74,662.93,4823.0,663.72,664.02,662.74,662.93,4823.0
2025-05-30 10:00:00,663.0,665.91,663.0,664.91,5002.0,663.0,665.91,663.0,664.91,5002.0
2025-05-30 10:10:00,664.91,666.83,664.48,665.92,3477.0,664.91,666.83,664.48,665.92,3477.0
2025-05-30 10:20:00,665.94,666.02,665.17,665.83,2223.0,665.94,666.02,665.17,665.83,2223.0
2025-05-30 10:30:00,666.09,667.25,666.09,666.54,2075.0,666.09,667.25,666.09,666.54,2075.0
2025-05-30 10:40:00,666.76,666.77,665.16,665.57,4837.0,666.76,666.77,665.16,665.57,4837.0
2025-05-30 10:50:00,665.01,665.84,664.19,664.68,3671.0,665.01,665.84,664.19,664.68,3671.0
2025-05-30 11:00:00,664.31,665.35,664.29,664.98,1324.0,664.31,665.35,664.29,664.98,1324.0
2025-05-30 11:10:00,664.76,664.76,663.47,663.7,3300.0,664.76,664.76,663.47,663.7,3300.0
2025-05-30 11:20:00,664.21,665.45,663.87,665.28,2566.0,664.21,665.45,663.87,665.28,2566.0
2025-05-30 11:30:00,664.85,664.99,661.86,661.87,1300.0,664.85,664.99,661.86,661.87,1300.0
2025-05-30 11:40:00,662.54,662.54,661.34,662.47,2249.0,662.54,662.54,661.34,662.47,2249.0
2025-05-30 11:50:00,663.3,663.3,661.9,661.9,1220.0,663.3,663.3,661.9,661.9,1220.0
2025-05-30 12:00:00,661.71,663.66,661.71,663.66,1927.0,661.71,663.66,661.71,663.66,1927.0
2025-05-30 12:10:00,663.8,663.8,662.65,662.65,1329.0,663.8,663.8,662.65,662.65,1329.0
2025-05-30 12:20:00,662.04,662.61,660.9,661.19,9378.0,662.04,662.61,660.9,661.19,9378.0
2025-05-30 12:30:00,659.88,660.34,657.65,660.14,2502.0,659.88,660.34,657.65,660.14,2502.0
2025-05-30 12:40:00,660.53,660.53,659.4,659.54,3712.0,660.53,660.53,659.4,659.54,3712.0
2025-05-30 12:50:00,659.01,659.64,658.51,659.54,4601.0,659.01,659.64,658.51,659.54,4601.0
2025-05-30 13:00:00,659.55,662.39,659.54,662.39,3135.0,659.55,662.39,659.54,662.39,3135.0
2025-05-30 13:10:00,661.22,661.68,661.22,661.57,1012.0,661.22,661.68,661.22,661.57,1012.0
2025-05-30 13:20:00,661.94,662.19,661.06,662.13,1824.0,661.94,662.19,661.06,662.13,1824.0
2025-05-30 13:30:00,662.1,662.59,661.69,662.14,3517.0,662.1,662.59,661.69,662.14,3517.0
2025-05-30 13:40:00,662.14,662.32,661.41,661.42,2103.0,662.14,662.32,661.41,661.42,2103.0
2025-05-30 13:50:00,661.84,662.39,661.54,661.54,2140.0,661.84,662.39,661.54,661.54,2140.0
2025-05-30 14:00:00,661.99,663.73,661.99,663.73,2967.0,661.99,663.73,661.99,663.73,2967.0
2025-05-30 14:10:00,663.86,664.05,662.92,663.81,8469.0,663.86,664.05,662.92,663.81,8469.0
2025-05-30 14:20:00,664.18,664.22,663.47,663.48,3619.0,664.18,664.22,663.47,663.48,3619.0
2025-05-30 14:30:00,663.77,663.81,662.79,663.06,1472.0,663.77,663.81,662.79,663.06,1472.0
2025-05-30 14:40:00,663.04,663.91,662.93,663.91,1706.0,663.04,663.91,662.93,663.91,1706.0
2025-05-30 14:50:00,663.99,664.34,663.28,663.77,2155.0,663.99,664.34,663.28,663.77,2155.0
2025-05-30 15:00:00,664.06,664.74,663.8,664.11,4011.0,664.06,664.74,663.8,664.11,4011.0
2025-05-30 15:10:00,664.17,665.66,664.17,665.66,2767.0,664.17,665.66,664.17,665.66,2767.0
2025-05-30 15:20:00,665.65,665.96,664.86,665.96,2101.0,665.65,665.96,664.86,665.96,2101.0
2025-05-30 15:30:00,665.32,666.04,664.66,664.98,5666.0,665.32,666.04,664.66,664.98,5666.0
2025-05-30 15:40:00,664.82,665.06,663.54,663.7,8808.0,664.82,665.06,663.54,663.7,8808.0
2025-05-30 15:50:00,663.8,666.08,663.53,664.77,41409.0,663.8,666.08,663.53,664.77,41409.0
2025-06-02 09:30:00,664.52,665.56,658.74,658.81,8716.0,664.52,665.56,658.74,658.81,8716.0
2025-06-02 09:40:00,658.19,658.19,656.07,656.52,2550.0,658.19,658.19,656.07,656.52,2550.0
2025-06-02 09:50:00,655.46,655.7,651.73,653.42,4550.0,655.46,655.7,651.73,653.42,4550.0
2025-06-02 10:00:00,653.95,654.34,651.22,654.03,8550.0,653.95,654.34,651.22,654.03,8550.0
2025-06-02 10:10:00,653.91,655.52,653.54,654.33,9628.0,653.91,655.52,653.54,654.33,9628.0
2025-06-02 10:20:00,653.99,657.01,653.78,656.97,5964.0,653.99,657.01,653.78,656.97,5964.0
2025-06-02 10:30:00,656.3,658.22,655.56,656.75,1855.0,656.3,658.22,655.56,656.75,1855.0
2025-06-02 10:40:00,656.21,656.97,654.63,656.96,3876.0,656.21,656.97,654.63,656.96,3876.0
2025-06-02 10:50:00,656.86,657.75,656.6,657.48,5455.0,656.86,657.75,656.6,657.48,5455.0
2025-06-02 11:00:00,657.24,657.72,655.84,655.97,5163.0,657.24,657.72,655.84,655.97,5163.0
2025-06-02 11:10:00,655.61,656.52,655.61,656.08,3315.0,655.61,656.52,655.61,656.08,3315.0
2025-06-02 11:20:00,656.21,656.93,655.51,656.37,9537.0,656.21,656.93,655.51,656.37,9537.0
2025-06-02 11:30:00,655.95,655.95,655.02,655.43,1766.0,655.95,655.95,655.02,655.43,1766.0
2025-06-02 11:40:00,655.22,656.03,655.02,655.86,2195.0,655.22,656.03,655.02,655.86,2195.0
2025-06-02 11:50:00,656.4,656.54,654.66,654.66,1204.0,656.4,656.54,654.66,654.66,1204.0
2025-06-02 12:00:00,655.14,655.14,653.8,654.26,2258.0,655.14,655.14,653.8,654.26,2258.0
2025-06-02 12:10:00,654.7,654.74,654.48,654.5,1040.0,654.7,654.74,654.48,654.5,1040.0
2025-06-02 12:20:00,654.7,655.08,653.39,654.49,2629.0,654.7,655.08,653.39,654.49,2629.0
2025-06-02 12:30:00,654.49,655.39,654.49,655.23,1500.0,654.49,655.39,654.49,655.23,1500.0
2025-06-02 12:40:00,654.94,654.94,654.22,654.39,2669.0,654.94,654.94,654.22,654.39,2669.0
2025-06-02 12:50:00,654.23,655.67,654.2,655.67,8740.0,654.23,655.67,654.2,655.67,8740.0
2025-06-02 13:00:00,655.42,656.67,655.12,656.55,3435.0,655.42,656.67,655.12,656.55,3435.0
2025-06-02 13:10:00,656.69,657.15,656.14,656.68,1398.0,656.69,657.15,656.14,656.68,1398.0
2025-06-02 13:20:00,656.22,656.56,655.8,655.98,3599.0,656.22,656.56,655.8,655.98,3599.0
2025-06-02 13:30:00,655.67,657.07,655.67,657.07,2890.0,655.67,657.07,655.67,657.07,2890.0
2025-06-02 13:40:00,656.8,657.0,656.1,656.99,2928.0,656.8,657.0,656.1,656.99,2928.0
2025-06-02 13:50:00,657.26,658.01,657.26,658.01,1259.0,657.26,658.01,657.26,658.01,1259.0
2025-06-02 14:00:00,658.3,658.56,657.93,657.93,900.0,658.3,658.56,657.93,657.93,900.0
2025-06-02 14:10:00,658.33,659.82,658.33,659.55,1441.0,658.33,659.82,658.33,659.55,1441.0
2025-06-02 14:20:00,660.0,660.79,659.73,660.3,1609.0,660.0,660.79,659.73,660.3,1609.0
2025-06-02 14:30:00,660.14,660.26,659.92,659.92,521.0,660.14,660.26,659.92,659.92,521.0
2025-06-02 14:40:00,659.99,660.54,659.99,660.48,1160.0,659.99,660.54,659.99,660.48,1160.0
2025-06-02 14:50:00,660.2,660.94,660.2,660.85,963.0,660.2,660.94,660.2,660.85,963.0
2025-06-02 15:00:00,661.18,661.21,660.47,660.56,2274.0,661.18,661.21,660.47,660.56,2274.0
2025-06-02 15:10:00,660.48,660.9,660.48,660.84,1550.0,660.48,660.9,660.48,660.84,1550.0
2025-06-02 15:20:00,660.99,661.5,660.98,660.98,1073.0,660.99,661.5,660.98,660.98,1073.0
2025-06-02 15:30:00,661.22,661.46,660.53,660.67,4733.0,661.22,661.46,660.53,660.67,4733.0
2025-06-02 15:40:00,660.82,660.87,660.03,660.03,8307.0,660.82,660.87,660.03,660.03,8307.0
2025-06-02 15:50:00,660.26,661.47,660.09,660.75,33447.0,660.26,661.47,660.09,660.75,33447.0
2025-06-03 09:30:00,663.02,664.96,660.79,662.02,20073.0,663.02,664.96,660.79,662.02,20073.0
2025-06-03 09:40:00,662.58,663.62,662.22,663.06,6286.0,662.58,663.62,662.22,663.06,6286.0
2025-06-03 09:50:00,663.1,663.98,661.36,661.82,7358.0,663.1,663.98,661.36,661.82,7358.0
2025-06-03 10:00:00,661.84,663.73,661.7,662.55,10137.0,661.84,663.73,661.7,662.55,10137.0
2025-06-03 10:10:00,662.88,664.58,662.87,663.98,2037.0,662.88,664.58,662.87,663.98,2037.0
2025-06-03 10:20:00,664.28,665.83,663.33,665.83,7193.0,664.28,665.83,663.33,665.83,7193.0
2025-06-03 10:30:00,665.95,666.33,664.5,664.94,11595.0,665.95,666.33,664.5,664.94,11595.0
2025-06-03 10:40:00,664.67,665.89,664.11,664.59,7752.0,664.67,665.89,664.11,664.59,7752.0
2025-06-03 10:50:00,664.95,665.71,664.06,664.07,4293.0,664.95,665.71,664.06,664.07,4293.0
2025-06-03 11:00:00,664.68,665.8,664.67,664.91,10236.0,664.68,665.8,664.67,664.91,10236.0
2025-06-03 11:10:00,665.08,665.87,664.97,665.69,4118.0,665.08,665.87,664.97,665.69,4118.0
2025-06-03 11:20:00,665.48,665.8,664.88,665.22,7734.0,665.48,665.8,664.88,665.22,7734.0
2025-06-03 11:30:00,665.29,666.27,665.29,666.23,11313.0,665.29,666.27,665.29,666.23,11313.0
2025-06-03 11:40:00,665.96,666.27,665.44,665.59,5133.0,665.96,666.27,665.44,665.59,5133.0
2025-06-03 11:50:00,665.51,666.0,664.53,665.66,5562.0,665.51,666.0,664.53,665.66,5562.0
2025-06-03 12:00:00,666.1,666.31,665.43,665.62,6763.0,666.1,666.31,665.43,665.62,6763.0
2025-06-03 12:10:00,665.76,666.3,665.48,666.24,5150.0,665.76,666.3,665.48,666.24,5150.0
2025-06-03 12:20:00,665.96,666.78,665.66,666.69,5889.0,665.96,666.78,665.66,666.69,5889.0
2025-06-03 12:30:00,666.66,666.88,665.69,665.69,1700.0,666.66,666.88,665.69,665.69,1700.0
2025-06-03 12:40:00,665.68,666.0,665.18,665.26,2591.0,665.68,666.0,665.18,665.26,2591.0
2025-06-03 12:50:00,665.26,666.19,665.02,665.5,9372.0,665.26,666.19,665.02,665.5,9372.0
2025-06-03 13:00:00,665.56,666.06,665.42,665.61,5756.0,665.56,666.06,665.42,665.61,5756.0
2025-06-03 13:10:00,665.81,666.18,665.41,665.45,4835.0,665.81,666.18,665.41,665.45,4835.0
2025-06-03 13:20:00,665.42,665.42,664.64,664.65,2793.0,665.42,665.42,664.64,664.65,2793.0
2025-06-03 13:30:00,664.92,665.95,664.77,665.95,3115.0,664.92,665.95,664.77,665.95,3115.0
2025-06-03 13:40:00,665.89,666.45,665.88,666.2,3789.0,665.89,666.45,665.88,666.2,3789.0
2025-06-03 13:50:00,665.99,666.33,664.74,664.97,2725.0,665.99,666.33,664.74,664.97,2725.0
2025-06-03 14:00:00,664.77,664.94,663.28,663.54,3740.0,664.77,664.94,663.28,663.54,3740.0
2025-06-03 14:10:00,663.02,663.56,662.43,663.56,2743.0,663.02,663.56,662.43,663.56,2743.0
2025-06-03 14:20:00,663.57,664.18,663.41,664.17,5081.0,663.57,664.18,663.41,664.17,5081.0
2025-06-03 14:30:00,664.22,664.22,663.6,663.6,1610.0,664.22,664.22,663.6,663.6,1610.0
2025-06-03 14:40:00,663.58,664.02,663.35,663.65,7200.0,663.58,664.02,663.35,663.65,7200.0
2025-06-03 14:50:00,663.81,663.81,662.94,663.2,4000.0,663.81,663.81,662.94,663.2,4000.0
2025-06-03 15:00:00,663.2,664.32,663.2,664.26,3906.0,663.2,664.32,663.2,664.26,3906.0
2025-06-03 15:10:00,664.07,664.19,663.57,664.1,5058.0,664.07,664.19,663.57,664.1,5058.0
2025-06-03 15:20:00,664.03,664.03,663.24,664.0,6752.0,664.03,664.03,663.24,664.0,6752.0
2025-06-03 15:30:00,663.7,665.05,663.68,664.75,6847.0,663.7,665.05,663.68,664.75,6847.0
2025-06-03 15:40:00,664.52,664.91,664.03,664.13,7609.0,664.52,664.91,664.03,664.13,7609.0
2025-06-03 15:50:00,663.77,665.13,663.75,663.96,64531.0,663.77,665.13,663.75,663.96,64531.0
2025-06-04 09:30:00,668.25,668.25,665.11,666.37,8594.0,668.25,668.25,665.11,666.37,8594.0
2025-06-04 09:40:00,666.55,666.83,665.36,666.75,3419.0,666.55,666.83,665.36,666.75,3419.0
2025-06-04 09:50:00,667.0,667.89,666.79,667.6,1500.0,667.0,667.89,666.79,667.6,1500.0
2025-06-04 10:00:00,666.55,667.44,664.55,664.87,2801.0,666.55,667.44,664.55,664.87,2801.0
2025-06-04 10:10:00,664.95,666.93,664.94,666.57,2573.0,664.95,666.93,664.94,666.57,2573.0
2025-06-04 10:20:00,666.87,668.28,665.89,668.23,3303.0,666.87,668.28,665.89,668.23,3303.0
2025-06-04 10:30:00,667.71,668.24,667.02,667.02,1952.0,667.71,668.24,667.02,667.02,1952.0
2025-06-04 10:40:00,666.84,666.84,665.32,665.34,1200.0,666.84,666.84,665.32,665.34,1200.0
2025-06-04 10:50:00,665.83,666.52,665.67,666.52,5709.0,665.83,666.52,665.67,666.52,5709.0
2025-06-04 11:00:00,667.47,667.81,667.47,667.8,697.0,667.47,667.81,667.47,667.8,697.0
2025-06-04 11:10:00,667.8,668.66,667.8,668.63,2614.0,667.8,668.66,667.8,668.63,2614.0
2025-06-04 11:20:00,668.58,668.85,667.42,667.45,4218.0,668.58,668.85,667.42,667.45,4218.0
2025-06-04 11:30:00,667.39,668.16,667.18,668.1,2216.0,667.39,668.16,667.18,668.1,2216.0
2025-06-04 11:40:00,667.82,668.22,667.38,667.83,2283.0,667.82,668.22,667.38,667.83,2283.0
2025-06-04 11:50:00,668.16,668.21,667.74,667.74,1605.0,668.16,668.21,667.74,667.74,1605.0
2025-06-04 12:00:00,667.97,667.97,667.17,667.4,1152.0,667.97,667.97,667.17,667.4,1152.0
2025-06-04 12:10:00,667.0,667.0,666.46,666.63,1903.0,667.0,667.0,666.46,666.63,1903.0
2025-06-04 12:20:00,666.63,667.59,666.63,667.08,1118.0,666.63,667.59,666.63,667.08,1118.0
2025-06-04 12:30:00,667.56,667.57,667.56,667.57,300.0,667.56,667.57,667.56,667.57,300.0
2025-06-04 12:40:00,667.8,667.8,667.8,667.8,200.0,667.8,667.8,667.8,667.8,200.0
2025-06-04 12:50:00,667.87,667.88,667.41,667.57,1503.0,667.87,667.88,667.41,667.57,1503.0
2025-06-04 13:00:00,667.66,668.34,667.65,668.34,806.0,667.66,668.34,667.65,668.34,806.0
2025-06-04 13:10:00,668.19,668.41,667.94,668.41,637.0,668.19,668.41,667.94,668.41,637.0
2025-06-04 13:20:00,668.41,668.52,668.06,668.06,1597.0,668.41,668.52,668.06,668.06,1597.0
2025-06-04 13:30:00,667.85,668.2,667.8,668.2,400.0,667.85,668.2,667.8,668.2,400.0
2025-06-04 13:40:00,667.87,668.2,667.87,668.2,506.0,667.87,668.2,667.87,668.2,506.0
2025-06-04 13:50:00,668.11,668.12,668.1,668.12,200.0,668.11,668.12,668.1,668.12,200.0
2025-06-04 14:00:00,668.13,668.69,668.0,668.25,4075.0,668.13,668.69,668.0,668.25,4075.0
2025-06-04 14:10:00,668.17,668.17,667.85,668.13,1566.0,668.17,668.17,667.85,668.13,1566.0
2025-06-04 14:20:00,668.13,668.41,667.71,667.74,1448.0,668.13,668.41,667.71,667.74,1448.0
2025-06-04 14:30:00,667.92,667.92,667.54,667.54,691.0,667.92,667.92,667.54,667.54,691.0
2025-06-04 14:40:00,667.38,667.38,666.82,667.04,1978.0,667.38,667.38,666.82,667.04,1978.0
2025-06-04 14:50:00,666.8,667.66,666.61,667.66,4477.0,666.8,667.66,666.61,667.66,4477.0
2025-06-04 15:00:00,667.73,668.21,667.33,667.33,1288.0,667.73,668.21,667.33,667.33,1288.0
2025-06-04 15:10:00,667.41,668.15,667.12,668.15,2678.0,667.41,668.15,667.12,668.15,2678.0
2025-06-04 15:20:00,668.15,668.56,667.48,667.88,3220.0,668.15,668.56,667.48,667.88,3220.0
2025-06-04 15:30:00,667.56,667.71,666.93,666.96,4396.0,667.56,667.71,666.93,666.96,4396.0
2025-06-04 15:40:00,666.99,667.57,666.69,666.95,4838.0,666.99,667.57,666.69,666.95,4838.0
2025-06-04 15:50:00,666.52,667.02,665.11,665.14,14072.0,666.52,667.02,665.11,665.14,14072.0
2025-06-05 09:30:00,668.83,670.42,665.27,665.27,15237.0,668.83,670.42,665.27,665.27,15237.0
2025-06-05 09:40:00,665.62,666.73,662.77,663.85,4455.0,665.62,666.73,662.77,663.85,4455.0
2025-06-05 09:50:00,662.96,664.23,661.11,661.12,4856.0,662.96,664.23,661.11,661.12,4856.0
2025-06-05 10:00:00,661.95,663.89,660.97,662.41,5648.0,661.95,663.89,660.97,662.41,5648.0
2025-06-05 10:10:00,662.2,664.83,662.2,663.87,9514.0,662.2,664.83,662.2,663.87,9514.0
2025-06-05 10:20:00,664.3,665.38,663.99,664.07,3759.0,664.3,665.38,663.99,664.07,3759.0
2025-06-05 10:30:00,664.54,665.21,660.7,663.49,9445.0,664.54,665.21,660.7,663.49,9445.0
2025-06-05 10:40:00,662.92,664.84,662.73,663.13,7909.0,662.92,664.84,662.73,663.13,7909.0
2025-06-05 10:50:00,662.72,663.49,661.83,662.95,2585.0,662.72,663.49,661.83,662.95,2585.0
2025-06-05 11:00:00,663.22,664.65,662.52,663.97,5763.0,663.22,664.65,662.52,663.97,5763.0
2025-06-05 11:10:00,663.96,664.89,663.53,664.81,4198.0,663.96,664.89,663.53,664.81,4198.0
2025-06-05 11:20:00,664.59,665.82,664.28,665.82,8306.0,664.59,665.82,664.28,665.82,8306.0
2025-06-05 11:30:00,665.95,666.45,665.95,666.45,2600.0,665.95,666.45,665.95,666.45,2600.0
2025-06-05 11:40:00,666.44,666.86,664.59,664.91,9596.0,666.44,666.86,664.59,664.91,9596.0
2025-06-05 11:50:00,664.63,665.75,664.63,665.66,2700.0,664.63,665.75,664.63,665.66,2700.0
2025-06-05 12:00:00,665.82,666.85,665.82,666.25,3887.0,665.82,666.85,665.82,666.25,3887.0
2025-06-05 12:10:00,666.16,666.25,664.5,664.92,4135.0,666.16,666.25,664.5,664.92,4135.0
2025-06-05 12:20:00,664.76,666.22,664.76,666.22,3781.0,664.76,666.22,664.76,666.22,3781.0
2025-06-05 12:30:00,666.3,666.3,665.06,665.08,2210.0,666.3,666.3,665.06,665.08,2210.0
2025-06-05 12:40:00,664.95,665.49,662.0,662.36,3840.0,664.95,665.49,662.0,662.36,3840.0
2025-06-05 12:50:00,662.08,662.8,661.08,662.74,5541.0,662.08,662.8,661.08,662.74,5541.0
2025-06-05 13:00:00,662.73,665.21,662.73,664.57,4922.0,662.73,665.21,662.73,664.57,4922.0
2025-06-05 13:10:00,665.05,665.93,664.56,665.37,4526.0,665.05,665.93,664.56,665.37,4526.0
2025-06-05 13:20:00,665.37,666.22,665.37,665.8,2894.0,665.37,666.22,665.37,665.8,2894.0
2025-06-05 13:30:00,666.11,666.76,665.72,666.59,3806.0,666.11,666.76,665.72,666.59,3806.0
2025-06-05 13:40:00,666.7,667.8,666.69,667.25,9005.0,666.7,667.8,666.69,667.25,9005.0
2025-06-05 13:50:00,667.43,668.76,667.15,668.3,18055.0,667.43,668.76,667.15,668.3,18055.0
2025-06-05 14:00:00,668.3,668.5,666.96,667.01,18423.0,668.3,668.5,666.96,667.01,18423.0
2025-06-05 14:10:00,666.83,667.32,666.07,666.93,6153.0,666.83,667.32,666.07,666.93,6153.0
2025-06-05 14:20:00,667.3,668.02,666.92,667.04,3431.0,667.3,668.02,666.92,667.04,3431.0
2025-06-05 14:30:00,666.96,667.9,666.65,667.9,6261.0,666.96,667.9,666.65,667.9,6261.0
2025-06-05 14:40:00,666.84,667.3,666.55,666.88,3410.0,666.84,667.3,666.55,666.88,3410.0
2025-06-05 14:50:00,666.91,667.29,665.55,666.0,3103.0,666.91,667.29,665.55,666.0,3103.0
2025-06-05 15:00:00,666.0,666.62,665.23,665.62,2517.0,666.0,666.62,665.23,665.62,2517.0
2025-06-05 15:10:00,665.71,665.71,660.85,661.42,5607.0,665.71,665.71,660.85,661.42,5607.0
2025-06-05 15:20:00,661.59,662.11,659.6,661.51,10471.0,661.59,662.11,659.6,661.51,10471.0
2025-06-05 15:30:00,661.77,664.6,661.77,664.33,6731.0,661.77,664.6,661.77,664.33,6731.0
2025-06-05 15:40:00,664.29,664.37,663.36,664.11,8445.0,664.29,664.37,663.36,664.11,8445.0
2025-06-05 15:50:00,663.68,663.68,661.18,662.26,31576.0,663.68,663.68,661.18,662.26,31576.0
2025-06-06 09:30:00,672.47,673.79,670.74,671.62,9774.0,672.47,673.79,670.74,671.62,9774.0
2025-06-06 09:40:00,672.67,673.01,671.0,671.4,3777.0,672.67,673.01,671.0,671.4,3777.0
2025-06-06 09:50:00,671.13,671.18,668.97,670.47,4641.0,671.13,671.18,668.97,670.47,4641.0
2025-06-06 10:00:00,670.47,671.0,669.37,670.46,3108.0,670.47,671.0,669.37,670.46,3108.0
2025-06-06 10:10:00,670.03,670.36,669.04,670.18,2521.0,670.03,670.36,669.04,670.18,2521.0
2025-06-06 10:20:00,670.86,672.52,670.86,672.1,1385.0,670.86,672.52,670.86,672.1,1385.0
2025-06-06 10:30:00,672.21,672.21,671.13,671.41,1505.0,672.21,672.21,671.13,671.41,1505.0
2025-06-06 10:40:00,671.8,672.42,671.68,672.35,1854.0,671.8,672.42,671.68,672.35,1854.0
2025-06-06 10:50:00,672.39,673.17,672.3,672.87,1777.0,672.39,673.17,672.3,672.87,1777.0
2025-06-06 11:00:00,673.38,674.09,673.36,674.09,937.0,673.38,674.09,673.36,674.09,937.0
2025-06-06 11:10:00,673.33,673.76,671.05,671.46,3152.0,673.33,673.76,671.05,671.46,3152.0
2025-06-06 11:20:00,670.62,672.14,670.55,672.14,1907.0,670.62,672.14,670.55,672.14,1907.0
2025-06-06 11:30:00,671.37,671.51,670.37,670.37,1507.0,671.37,671.51,670.37,670.37,1507.0
2025-06-06 11:40:00,670.48,671.52,670.47,671.52,1687.0,670.48,671.52,670.47,671.52,1687.0
2025-06-06 11:50:00,671.72,671.86,670.81,671.36,2047.0,671.72,671.86,670.81,671.36,2047.0
2025-06-06 12:00:00,671.74,671.86,671.74,671.86,502.0,671.74,671.86,671.74,671.86,502.0
2025-06-06 12:10:00,671.98,673.04,671.75,671.75,1617.0,671.98,673.04,671.75,671.75,1617.0
2025-06-06 12:20:00,672.23,672.23,671.98,672.2,437.0,672.23,672.23,671.98,672.2,437.0
2025-06-06 12:30:00,672.28,672.34,671.24,671.5,2444.0,672.28,672.34,671.24,671.5,2444.0
2025-06-06 12:40:00,671.32,671.49,670.97,671.31,1757.0,671.32,671.49,670.97,671.31,1757.0
2025-06-06 12:50:00,670.65,670.65,669.78,670.16,1429.0,670.65,670.65,669.78,670.16,1429.0
2025-06-06 13:00:00,669.92,669.92,669.15,669.45,2945.0,669.92,669.92,669.15,669.45,2945.0
2025-06-06 13:10:00,669.07,670.13,669.07,670.13,656.0,669.07,670.13,669.07,670.13,656.0
2025-06-06 13:20:00,670.17,670.68,669.95,669.95,400.0,670.17,670.68,669.95,669.95,400.0
2025-06-06 13:30:00,670.27,670.47,669.79,669.79,1527.0,670.27,670.47,669.79,669.79,1527.0
2025-06-06 13:40:00,670.02,670.23,669.78,670.23,634.0,670.02,670.23,669.78,670.23,634.0
2025-06-06 13:50:00,670.0,670.17,669.99,670.17,745.0,670.0,670.17,669.99,670.17,745.0
2025-06-06 14:00:00,670.29,671.06,670.11,671.06,1984.0,670.29,671.06,670.11,671.06,1984.0
2025-06-06 14:10:00,670.7,671.22,670.52,671.22,1499.0,670.7,671.22,670.52,671.22,1499.0
2025-06-06 14:20:00,671.04,671.04,670.21,670.22,900.0,671.04,671.04,670.21,670.22,900.0
2025-06-06 14:30:00,670.22,671.82,670.21,671.59,2100.0,670.22,671.82,670.21,671.59,2100.0
2025-06-06 14:40:00,671.64,672.08,671.43,671.43,2725.0,671.64,672.08,671.43,671.43,2725.0
2025-06-06 14:50:00,671.43,671.74,671.18,671.24,5939.0,671.43,671.74,671.18,671.24,5939.0
2025-06-06 15:00:00,671.33,672.23,671.13,671.96,1847.0,671.33,672.23,671.13,671.96,1847.0
2025-06-06 15:10:00,671.74,671.77,671.5,671.75,1252.0,671.74,671.77,671.5,671.75,1252.0
2025-06-06 15:20:00,671.66,671.83,671.48,671.83,826.0,671.66,671.83,671.48,671.83,826.0
2025-06-06 15:30:00,671.5,671.8,671.25,671.46,3052.0,671.5,671.8,671.25,671.46,3052.0
2025-06-06 15:40:00,671.57,671.62,671.09,671.1,2536.0,671.57,671.62,671.09,671.1,2536.0
2025-06-06 15:50:00,671.3,672.74,671.23,671.25,12513.0,671.3,672.74,671.23,671.25,12513.0
2025-06-09 09:30:00,675.0,675.0,670.88,673.49,10472.0,675.0,675.0,670.88,673.49,10472.0
2025-06-09 09:40:00,674.66,676.76,674.65,676.76,7247.0,674.66,676.76,674.65,676.76,7247.0
2025-06-09 09:50:00,676.53,676.53,673.73,673.73,4589.0,676.53,676.53,673.73,673.73,4589.0
2025-06-09 10:00:00,673.15,675.08,673.15,674.5,5600.0,673.15,675.08,673.15,674.5,5600.0
2025-06-09 10:10:00,674.5,674.5,673.08,674.28,4149.0,674.5,674.5,673.08,674.28,4149.0
2025-06-09 10:20:00,674.83,675.4,674.62,674.88,4892.0,674.83,675.4,674.62,674.88,4892.0
2025-06-09 10:30:00,674.88,675.39,672.86,673.57,11904.0,674.88,675.39,672.86,673.57,11904.0
2025-06-09 10:40:00,673.52,673.91,672.17,672.63,1437.0,673.52,673.91,672.17,672.63,1437.0
2025-06-09 10:50:00,672.2,673.4,671.92,673.13,1540.0,672.2,673.4,671.92,673.13,1540.0
2025-06-09 11:00:00,674.0,674.0,671.61,671.62,4702.0,674.0,674.0,671.61,671.62,4702.0
2025-06-09 11:10:00,672.35,672.44,671.27,671.69,4500.0,672.35,672.44,671.27,671.69,4500.0
2025-06-09 11:20:00,672.32,672.32,670.87,670.87,2323.0,672.32,672.32,670.87,670.87,2323.0
2025-06-09 11:30:00,671.57,672.1,670.72,672.1,2650.0,671.57,672.1,670.72,672.1,2650.0
2025-06-09 11:40:00,671.84,672.23,671.68,671.74,700.0,671.84,672.23,671.68,671.74,700.0
2025-06-09 11:50:00,671.74,672.45,671.7,672.43,2217.0,671.74,672.45,671.7,672.43,2217.0
2025-06-09 12:00:00,672.13,672.44,671.66,672.37,3657.0,672.13,672.44,671.66,672.37,3657.0
2025-06-09 12:10:00,671.66,673.37,671.65,672.06,1042.0,671.66,673.37,671.65,672.06,1042.0
2025-06-09 12:20:00,672.57,672.6,671.99,672.11,1700.0,672.57,672.6,671.99,672.11,1700.0
2025-06-09 12:30:00,672.25,672.66,671.17,671.17,4655.0,672.25,672.66,671.17,671.17,4655.0
2025-06-09 12:40:00,671.39,672.3,671.39,672.3,541.0,671.39,672.3,671.39,672.3,541.0
2025-06-09 12:50:00,672.25,673.53,672.25,672.93,2281.0,672.25,673.53,672.25,672.93,2281.0
2025-06-09 13:00:00,672.23,673.49,672.22,673.49,1021.0,672.23,673.49,672.22,673.49,1021.0
2025-06-09 13:10:00,673.1,673.81,673.1,673.77,754.0,673.1,673.81,673.1,673.77,754.0
2025-06-09 13:20:00,673.72,674.39,673.72,674.39,2238.0,673.72,674.39,673.72,674.39,2238.0
2025-06-09 13:30:00,674.26,674.88,673.7,674.19,3024.0,674.26,674.88,673.7,674.19,3024.0
2025-06-09 13:40:00,673.45,673.53,672.96,673.26,1881.0,673.45,673.53,672.96,673.26,1881.0
2025-06-09 13:50:00,673.57,673.58,672.91,672.91,3098.0,673.57,673.58,672.91,672.91,3098.0
2025-06-09 14:00:00,672.44,672.44,671.89,672.09,2512.0,672.44,672.44,671.89,672.09,2512.0
2025-06-09 14:10:00,672.08,672.56,672.07,672.46,1459.0,672.08,672.56,672.07,672.46,1459.0
2025-06-09 14:20:00,672.74,672.74,672.43,672.49,700.0,672.74,672.74,672.43,672.49,700.0
2025-06-09 14:30:00,672.58,673.05,672.24,672.24,1849.0,672.58,673.05,672.24,672.24,1849.0
2025-06-09 14:40:00,671.78,671.95,671.78,671.95,209.0,671.78,671.95,671.78,671.95,209.0
2025-06-09 14:50:00,672.18,672.46,672.18,672.21,677.0,672.18,672.46,672.18,672.21,677.0
2025-06-09 15:00:00,672.16,672.46,672.08,672.08,900.0,672.16,672.46,672.08,672.08,900.0
2025-06-09 15:10:00,672.12,672.26,671.4,671.4,1800.0,672.12,672.26,671.4,671.4,1800.0
2025-06-09 15:20:00,671.18,671.33,670.81,671.0,3270.0,671.18,671.33,670.81,671.0,3270.0
2025-06-09 15:30:00,670.69,671.17,670.61,671.05,500.0,670.69,671.17,670.61,671.05,500.0
2025-06-09 15:40:00,670.83,672.06,670.81,671.94,7306.0,670.83,672.06,670.81,671.94,7306.0
2025-06-09 15:50:00,672.15,672.54,669.45,669.45,16924.0,672.15,672.54,669.45,669.45,16924.0
2025-06-10 09:30:00,671.87,672.11,669.12,669.12,10068.0,671.87,672.11,669.12,669.12,10068.0
2025-06-10 09:40:00,668.89,671.18,668.64,670.59,4144.0,668.89,671.18,668.64,670.59,4144.0
2025-06-10 09:50:00,670.59,671.76,669.9,670.61,4620.0,670.59,671.76,669.9,670.61,4620.0
2025-06-10 10:00:00,670.61,671.59,668.02,668.02,3223.0,670.61,671.59,668.02,668.02,3223.0
2025-06-10 10:10:00,668.53,670.67,668.53,670.5,4016.0,668.53,670.67,668.53,670.5,4016.0
2025-06-10 10:20:00,670.5,671.1,670.44,670.57,3101.0,670.5,671.1,670.44,670.57,3101.0
2025-06-10 10:30:00,670.37,670.37,668.52,669.84,3033.0,670.37,670.37,668.52,669.84,3033.0
2025-06-10 10:40:00,670.06,671.17,669.7,669.95,3835.0,670.06,671.17,669.7,669.95,3835.0
2025-06-10 10:50:00,669.95,669.96,668.38,668.72,4816.0,669.95,669.96,668.38,668.72,4816.0
2025-06-10 11:00:00,668.72,669.04,668.44,668.44,2820.0,668.72,669.04,668.44,668.44,2820.0
2025-06-10 11:10:00,668.21,669.67,667.96,669.32,4025.0,668.21,669.67,667.96,669.32,4025.0
2025-06-10 11:20:00,669.1,669.4,668.75,669.04,3817.0,669.1,669.4,668.75,669.04,3817.0
2025-06-10 11:30:00,669.04,669.43,666.61,669.01,5508.0,669.04,669.43,666.61,669.01,5508.0
2025-06-10 11:40:00,669.2,669.59,668.65,668.92,1580.0,669.2,669.59,668.65,668.92,1580.0
2025-06-10 11:50:00,669.11,670.81,669.11,670.38,5094.0,669.11,670.81,669.11,670.38,5094.0
2025-06-10 12:00:00,670.56,670.83,670.05,670.05,4737.0,670.56,670.83,670.05,670.05,4737.0
2025-06-10 12:10:00,670.82,670.82,669.83,670.37,2202.0,670.82,670.82,669.83,670.37,2202.0
2025-06-10 12:20:00,670.36,670.98,670.36,670.64,1525.0,670.36,670.98,670.36,670.64,1525.0
2025-06-10 12:30:00,671.03,671.65,671.03,671.65,1100.0,671.03,671.65,671.03,671.65,1100.0
2025-06-10 12:40:00,671.5,671.57,671.44,671.47,1269.0,671.5,671.57,671.44,671.47,1269.0
2025-06-10 12:50:00,671.58,671.76,671.45,671.74,2318.0,671.58,671.76,671.45,671.74,2318.0
2025-06-10 13:00:00,671.74,672.16,671.39,672.16,2193.0,671.74,672.16,671.39,672.16,2193.0
2025-06-10 13:10:00,672.6,672.99,672.21,672.21,1732.0,672.6,672.99,672.21,672.21,1732.0
2025-06-10 13:20:00,672.52,672.55,672.19,672.19,1533.0,672.52,672.55,672.19,672.19,1533.0
2025-06-10 13:30:00,672.5,673.2,672.5,672.96,3206.0,672.5,673.2,672.5,672.96,3206.0
2025-06-10 13:40:00,673.12,673.12,671.92,671.92,2033.0,673.12,673.12,671.92,671.92,2033.0
2025-06-10 13:50:00,672.14,672.67,672.14,672.51,3293.0,672.14,672.67,672.14,672.51,3293.0
2025-06-10 14:00:00,672.17,672.17,670.73,671.84,3244.0,672.17,672.17,670.73,671.84,3244.0
2025-06-10 14:10:00,671.84,672.04,671.09,671.1,3708.0,671.84,672.04,671.09,671.1,3708.0
2025-06-10 14:20:00,671.1,671.43,670.28,670.42,3000.0,671.1,671.43,670.28,670.42,3000.0
2025-06-10 14:30:00,670.49,671.29,670.49,671.18,1322.0,670.49,671.29,670.49,671.18,1322.0
2025-06-10 14:40:00,671.18,671.18,670.86,670.86,1328.0,671.18,671.18,670.86,670.86,1328.0
2025-06-10 14:50:00,670.62,672.15,670.62,672.04,6638.0,670.62,672.15,670.62,672.04,6638.0
2025-06-10 15:00:00,672.07,672.55,670.85,670.85,8815.0,672.07,672.55,670.85,670.85,8815.0
2025-06-10 15:10:00,670.74,670.86,670.49,670.52,1712.0,670.74,670.86,670.49,670.52,1712.0
2025-06-10 15:20:00,670.96,671.21,670.9,670.92,3616.0,670.96,671.21,670.9,670.92,3616.0
2025-06-10 15:30:00,670.86,670.96,670.39,670.79,6146.0,670.86,670.96,670.39,670.79,6146.0
2025-06-10 15:40:00,670.54,670.8,670.03,670.31,3871.0,670.54,670.8,670.03,670.31,3871.0
2025-06-10 15:50:00,670.36,672.06,670.22,671.26,23431.0,670.36,672.06,670.22,671.26,23431.0
2025-06-11 09:30:00,672.48,672.48,665.31,666.47,11531.0,672.48,672.48,665.31,666.47,11531.0
2025-06-11 09:40:00,666.93,671.57,666.92,671.19,24346.0,666.93,671.57,666.92,671.19,24346.0
2025-06-11 09:50:00,671.28,673.35,671.28,672.78,3280.0,671.28,673.35,671.28,672.78,3280.0
2025-06-11 10:00:00,673.6,673.76,671.95,673.52,13615.0,673.6,673.76,671.95,673.52,13615.0
2025-06-11 10:10:00,674.0,674.22,673.9,674.22,1045.0,674.0,674.22,673.9,674.22,1045.0
2025-06-11 10:20:00,674.55,675.73,674.24,675.72,2191.0,674.55,675.73,674.24,675.72,2191.0
2025-06-11 10:30:00,675.51,675.74,674.46,674.92,3543.0,675.51,675.74,674.46,674.92,3543.0
2025-06-11 10:40:00,674.43,675.15,674.11,674.69,1790.0,674.43,675.15,674.11,674.69,1790.0
2025-06-11 10:50:00,674.52,675.05,674.23,674.79,10290.0,674.52,675.05,674.23,674.79,10290.0
2025-06-11 11:00:00,675.18,676.27,675.18,675.48,1300.0,675.18,676.27,675.18,675.48,1300.0
2025-06-11 11:10:00,675.34,676.14,674.88,675.25,1588.0,675.34,676.14,674.88,675.25,1588.0
2025-06-11 11:20:00,675.25,675.25,674.41,674.57,3432.0,675.25,675.25,674.41,674.57,3432.0
2025-06-11 11:30:00,674.62,675.07,674.12,674.47,4705.0,674.62,675.07,674.12,674.47,4705.0
2025-06-11 11:40:00,674.6,674.6,673.7,673.7,5293.0,674.6,674.6,673.7,673.7,5293.0
2025-06-11 11:50:00,673.98,674.07,673.46,673.77,2431.0,673.98,674.07,673.46,673.77,2431.0
2025-06-11 12:00:00,673.99,673.99,672.19,672.74,3071.0,673.99,673.99,672.19,672.74,3071.0
2025-06-11 12:10:00,672.41,673.24,671.75,671.75,6410.0,672.41,673.24,671.75,671.75,6410.0
2025-06-11 12:20:00,671.68,673.51,671.67,673.51,1954.0,671.68,673.51,671.67,673.51,1954.0
2025-06-11 12:30:00,673.51,673.69,672.37,672.37,1463.0,673.51,673.69,672.37,672.37,1463.0
2025-06-11 12:40:00,672.32,672.79,672.07,672.79,1300.0,672.32,672.79,672.07,672.79,1300.0
2025-06-11 12:50:00,673.06,673.12,672.93,673.04,650.0,673.06,673.12,672.93,673.04,650.0
2025-06-11 13:00:00,673.71,674.61,673.71,674.61,900.0,673.71,674.61,673.71,674.61,900.0
2025-06-11 13:10:00,674.75,675.31,674.55,675.31,3621.0,674.75,675.31,674.55,675.31,3621.0
2025-06-11 13:20:00,675.46,676.1,675.38,676.1,307.0,675.46,676.1,675.38,676.1,307.0
2025-06-11 13:30:00,675.88,675.88,675.02,675.41,3662.0,675.88,675.88,675.02,675.41,3662.0
2025-06-11 13:40:00,675.19,675.69,674.58,675.08,4948.0,675.19,675.69,674.58,675.08,4948.0
2025-06-11 13:50:00,675.06,675.06,674.66,674.66,1500.0,675.06,675.06,674.66,674.66,1500.0
2025-06-11 14:00:00,673.25,673.3,670.72,672.48,8607.0,673.25,673.3,670.72,672.48,8607.0
2025-06-11 14:10:00,672.48,672.5,669.16,670.53,12822.0,672.48,672.5,669.16,670.53,12822.0
2025-06-11 14:20:00,671.05,672.06,671.05,672.06,1400.0,671.05,672.06,671.05,672.06,1400.0
2025-06-11 14:30:00,672.22,673.07,671.72,672.93,6169.0,672.22,673.07,671.72,672.93,6169.0
2025-06-11 14:40:00,673.24,673.24,673.08,673.08,220.0,673.24,673.24,673.08,673.08,220.0
2025-06-11 14:50:00,672.94,673.02,671.28,671.52,7170.0,672.94,673.02,671.28,671.52,7170.0
2025-06-11 15:00:00,671.58,672.14,670.59,672.13,3089.0,671.58,672.14,670.59,672.13,3089.0
2025-06-11 15:10:00,671.9,672.26,671.55,671.67,3714.0,671.9,672.26,671.55,671.67,3714.0
2025-06-11 15:20:00,671.67,672.79,671.62,672.18,5849.0,671.67,672.79,671.62,672.18,5849.0
2025-06-11 15:30:00,671.43,672.08,670.63,671.34,5014.0,671.43,672.08,670.63,671.34,5014.0
2025-06-11 15:40:00,671.6,672.05,670.65,670.65,9057.0,671.6,672.05,670.65,670.65,9057.0
2025-06-11 15:50:00,670.74,672.52,670.74,671.94,17606.0,670.74,672.52,670.74,671.94,17606.0
2025-06-12 09:30:00,667.07,667.07,662.91,664.16,12609.0,667.07,667.07,662.91,664.16,12609.0
2025-06-12 09:40:00,663.58,663.94,661.29,663.75,6153.0,663.58,663.94,661.29,663.75,6153.0
2025-06-12 09:50:00,665.44,665.83,663.76,664.4,3312.0,665.44,665.83,663.76,664.4,3312.0
2025-06-12 10:00:00,665.2,667.17,665.03,666.29,3875.0,665.2,667.17,665.03,666.29,3875.0
2025-06-12 10:10:00,666.29,666.88,665.6,666.88,3162.0,666.29,666.88,665.6,666.88,3162.0
2025-06-12 10:20:00,667.38,667.96,666.83,666.83,3998.0,667.38,667.96,666.83,666.83,3998.0
2025-06-12 10:30:00,667.38,667.93,666.86,667.0,8060.0,667.38,667.93,666.86,667.0,8060.0
2025-06-12 10:40:00,667.5,667.68,666.5,667.63,6595.0,667.5,667.68,666.5,667.63,6595.0
2025-06-12 10:50:00,667.25,668.0,667.06,667.06,3196.0,667.25,668.0,667.06,667.06,3196.0
2025-06-12 11:00:00,667.1,668.61,666.63,666.85,4854.0,667.1,668.61,666.63,666.85,4854.0
2025-06-12 11:10:00,666.71,667.27,665.87,665.9,3376.0,666.71,667.27,665.87,665.9,3376.0
2025-06-12 11:20:00,665.12,665.5,664.36,665.47,3759.0,665.12,665.5,664.36,665.47,3759.0
2025-06-12 11:30:00,665.07,665.82,664.96,665.19,2400.0,665.07,665.82,664.96,665.19,2400.0
2025-06-12 11:40:00,665.55,665.55,664.7,665.17,3313.0,665.55,665.55,664.7,665.17,3313.0
2025-06-12 11:50:00,665.12,665.88,665.11,665.68,1544.0,665.12,665.88,665.11,665.68,1544.0
2025-06-12 12:00:00,665.62,666.03,664.66,666.03,3058.0,665.62,666.03,664.66,666.03,3058.0
2025-06-12 12:10:00,666.22,666.94,665.83,665.88,3702.0,666.22,666.94,665.83,665.88,3702.0
2025-06-12 12:20:00,665.41,665.89,664.25,665.88,2643.0,665.41,665.89,664.25,665.88,2643.0
2025-06-12 12:30:00,665.62,666.38,664.59,666.33,2751.0,665.62,666.38,664.59,666.33,2751.0
2025-06-12 12:40:00,666.49,666.56,665.72,665.86,1003.0,666.49,666.56,665.72,665.86,1003.0
2025-06-12 12:50:00,665.47,666.1,665.06,665.06,2989.0,665.47,666.1,665.06,665.06,2989.0
2025-06-12 13:00:00,665.65,667.05,665.65,666.75,1573.0,665.65,667.05,665.65,666.75,1573.0
2025-06-12 13:10:00,666.75,667.47,666.7,667.45,4365.0,666.75,667.47,666.7,667.45,4365.0
2025-06-12 13:20:00,666.98,667.94,666.67,666.67,3688.0,666.98,667.94,666.67,666.67,3688.0
2025-06-12 13:30:00,667.13,668.55,667.13,668.55,969.0,667.13,668.55,667.13,668.55,969.0
2025-06-12 13:40:00,668.46,668.5,667.91,668.34,2002.0,668.46,668.5,667.91,668.34,2002.0
2025-06-12 13:50:00,668.14,668.23,667.78,667.79,1912.0,668.14,668.23,667.78,667.79,1912.0
2025-06-12 14:00:00,668.07,668.39,667.88,668.02,1107.0,668.07,668.39,667.88,668.02,1107.0
2025-06-12 14:10:00,667.86,667.92,667.3,667.49,4762.0,667.86,667.92,667.3,667.49,4762.0
2025-06-12 14:20:00,667.2,667.2,665.78,666.42,5591.0,667.2,667.2,665.78,666.42,5591.0
2025-06-12 14:30:00,666.36,667.32,666.36,666.91,6922.0,666.36,667.32,666.36,666.91,6922.0
2025-06-12 14:40:00,666.74,666.89,666.44,666.7,2820.0,666.74,666.89,666.44,666.7,2820.0
2025-06-12 14:50:00,666.38,666.68,666.29,666.49,2469.0,666.38,666.68,666.29,666.49,2469.0
2025-06-12 15:00:00,666.34,666.85,666.34,666.76,4303.0,666.34,666.85,666.34,666.76,4303.0
2025-06-12 15:10:00,666.78,667.23,666.51,667.17,4405.0,666.78,667.23,666.51,667.17,4405.0
2025-06-12 15:20:00,667.17,667.4,666.97,666.99,5823.0,667.17,667.4,666.97,666.99,5823.0
2025-06-12 15:30:00,666.99,667.09,666.17,666.58,4322.0,666.99,667.09,666.17,666.58,4322.0
2025-06-12 15:40:00,666.58,666.76,665.62,665.62,8683.0,666.58,666.76,665.62,665.62,8683.0
2025-06-12 15:50:00,665.4,666.95,664.99,666.83,16897.0,665.4,666.95,664.99,666.83,16897.0
2025-06-13 09:30:00,657.29,658.56,654.0,655.76,25936.0,657.29,658.56,654.0,655.76,25936.0
2025-06-13 09:40:00,655.76,657.38,654.99,657.17,11821.0,655.76,657.38,654.99,657.17,11821.0
2025-06-13 09:50:00,657.23,658.0,654.76,655.09,10617.0,657.23,658.0,654.76,655.09,10617.0
2025-06-13 10:00:00,655.09,658.28,655.08,658.19,8644.0,655.09,658.28,655.08,658.19,8644.0
2025-06-13 10:10:00,658.11,658.65,656.83,657.14,10874.0,658.11,658.65,656.83,657.14,10874.0
2025-06-13 10:20:00,656.76,656.76,654.26,654.3,8178.0,656.76,656.76,654.26,654.3,8178.0
2025-06-13 10:30:00,654.53,655.56,653.88,655.09,8186.0,654.53,655.56,653.88,655.09,8186.0
2025-06-13 10:40:00,655.78,656.3,653.6,653.95,4591.0,655.78,656.3,653.6,653.95,4591.0
2025-06-13 10:50:00,654.12,657.5,653.9,657.36,13336.0,654.12,657.5,653.9,657.36,13336.0
2025-06-13 11:00:00,657.42,659.56,657.36,659.49,5229.0,657.42,659.56,657.36,659.49,5229.0
2025-06-13 11:10:00,659.49,659.98,658.64,659.03,3802.0,659.49,659.98,658.64,659.03,3802.0
2025-06-13 11:20:00,660.0,660.25,659.11,659.32,14031.0,660.0,660.25,659.11,659.32,14031.0
2025-06-13 11:30:00,659.65,659.65,658.84,659.2,1722.0,659.65,659.65,658.84,659.2,1722.0
2025-06-13 11:40:00,659.2,660.71,659.2,660.71,5915.0,659.2,660.71,659.2,660.71,5915.0
2025-06-13 11:50:00,660.8,661.4,660.57,660.57,3017.0,660.8,661.4,660.57,660.57,3017.0
2025-06-13 12:00:00,660.58,661.37,660.54,661.28,1341.0,660.58,661.37,660.54,661.28,1341.0
2025-06-13 12:10:00,661.38,661.97,661.21,661.97,3532.0,661.38,661.97,661.21,661.97,3532.0
2025-06-13 12:20:00,661.77,662.18,660.76,660.76,2507.0,661.77,662.18,660.76,660.76,2507.0
2025-06-13 12:30:00,660.41,661.06,659.14,659.14,1700.0,660.41,661.06,659.14,659.14,1700.0
2025-06-13 12:40:00,659.38,659.53,658.88,658.93,3941.0,659.38,659.53,658.88,658.93,3941.0
2025-06-13 12:50:00,658.93,660.18,658.92,660.07,2432.0,658.93,660.18,658.92,660.07,2432.0
2025-06-13 13:00:00,660.02,660.12,658.72,658.72,1600.0,660.02,660.12,658.72,658.72,1600.0
2025-06-13 13:10:00,658.62,658.62,656.48,656.83,2965.0,658.62,658.62,656.48,656.83,2965.0
2025-06-13 13:20:00,656.94,658.05,656.94,657.01,2500.0,656.94,658.05,656.94,657.01,2500.0
2025-06-13 13:30:00,657.04,657.41,656.57,656.85,2818.0,657.04,657.41,656.57,656.85,2818.0
2025-06-13 13:40:00,656.59,657.57,656.59,657.15,4071.0,656.59,657.57,656.59,657.15,4071.0
2025-06-13 13:50:00,657.15,658.33,657.15,657.63,11200.0,657.15,658.33,657.15,657.63,11200.0
2025-06-13 14:00:00,657.63,658.2,655.97,656.01,13169.0,657.63,658.2,655.97,656.01,13169.0
2025-06-13 14:10:00,656.04,656.63,654.88,655.35,5124.0,656.04,656.63,654.88,655.35,5124.0
2025-06-13 14:20:00,655.01,655.02,653.77,653.9,12119.0,655.01,655.02,653.77,653.9,12119.0
2025-06-13 14:30:00,653.9,653.9,652.43,652.64,5450.0,653.9,653.9,652.43,652.64,5450.0
2025-06-13 14:40:00,652.63,654.61,652.62,654.05,5465.0,652.63,654.61,652.62,654.05,5465.0
2025-06-13 14:50:00,654.75,654.83,653.76,654.17,6643.0,654.75,654.83,653.76,654.17,6643.0
2025-06-13 15:00:00,654.44,654.77,653.43,654.63,4704.0,654.44,654.77,653.43,654.63,4704.0
2025-06-13 15:10:00,654.62,654.91,653.87,653.91,6509.0,654.62,654.91,653.87,653.91,6509.0
2025-06-13 15:20:00,653.59,654.78,653.44,653.74,11760.0,653.59,654.78,653.44,653.74,11760.0
2025-06-13 15:30:00,653.82,654.86,653.17,654.61,13388.0,653.82,654.86,653.17,654.61,13388.0
2025-06-13 15:40:00,654.48,654.93,653.21,654.03,25599.0,654.48,654.93,653.21,654.03,25599.0
2025-06-13 15:50:00,653.92,654.63,653.07,654.51,24375.0,653.92,654.63,653.07,654.51,24375.0
2025-06-16 09:30:00,661.39,662.25,659.72,660.68,13949.0,661.39,662.25,659.72,660.68,13949.0
2025-06-16 09:40:00,659.88,664.1,658.21,664.1,5055.0,659.88,664.1,658.21,664.1,5055.0
2025-06-16 09:50:00,663.39,665.49,662.59,662.59,2307.0,663.39,665.49,662.59,662.59,2307.0
2025-06-16 10:00:00,662.83,664.34,662.54,663.88,5000.0,662.83,664.34,662.54,663.88,5000.0
2025-06-16 10:10:00,664.13,665.12,663.39,665.12,1766.0,664.13,665.12,663.39,665.12,1766.0
2025-06-16 10:20:00,665.38,665.38,662.98,663.55,1591.0,665.38,665.38,662.98,663.55,1591.0
2025-06-16 10:30:00,663.73,664.48,663.35,663.35,1272.0,663.73,664.48,663.35,663.35,1272.0
2025-06-16 10:40:00,662.95,664.8,662.95,664.55,1870.0,662.95,664.8,662.95,664.55,1870.0
2025-06-16 10:50:00,665.26,665.34,664.46,664.46,3099.0,665.26,665.34,664.46,664.46,3099.0
2025-06-16 11:00:00,663.41,664.3,663.4,664.3,9036.0,663.41,664.3,663.4,664.3,9036.0
2025-06-16 11:10:00,664.3,665.94,664.19,664.96,8407.0,664.3,665.94,664.19,664.96,8407.0
2025-06-16 11:20:00,664.3,665.0,662.3,662.31,3278.0,664.3,665.0,662.3,662.31,3278.0
2025-06-16 11:30:00,662.31,663.06,661.86,662.87,14474.0,662.31,663.06,661.86,662.87,14474.0
2025-06-16 11:40:00,663.1,663.3,662.58,662.87,17072.0,663.1,663.3,662.58,662.87,17072.0
2025-06-16 11:50:00,662.6,662.76,661.65,661.98,17496.0,662.6,662.76,661.65,661.98,17496.0
2025-06-16 12:00:00,662.05,663.64,661.42,663.63,8680.0,662.05,663.64,661.42,663.63,8680.0
2025-06-16 12:10:00,663.82,663.82,662.43,663.46,4914.0,663.82,663.82,662.43,663.46,4914.0
2025-06-16 12:20:00,663.43,663.52,662.67,662.84,1116.0,663.43,663.52,662.67,662.84,1116.0
2025-06-16 12:30:00,662.82,662.82,662.12,662.13,3032.0,662.82,662.82,662.12,662.13,3032.0
2025-06-16 12:40:00,662.27,662.49,661.86,662.08,4611.0,662.27,662.49,661.86,662.08,4611.0
2025-06-16 12:50:00,662.11,663.09,662.1,662.32,12952.0,662.11,663.09,662.1,662.32,12952.0
2025-06-16 13:00:00,662.59,663.12,662.12,663.12,3311.0,662.59,663.12,662.12,663.12,3311.0
2025-06-16 13:10:00,662.76,662.83,662.29,662.83,2100.0,662.76,662.83,662.29,662.83,2100.0
2025-06-16 13:20:00,662.93,663.93,662.93,663.93,1168.0,662.93,663.93,662.93,663.93,1168.0
2025-06-16 13:30:00,663.85,664.2,663.85,663.86,1379.0,663.85,664.2,663.85,663.86,1379.0
2025-06-16 13:40:00,663.69,663.7,663.37,663.37,501.0,663.69,663.7,663.37,663.37,501.0
2025-06-16 13:50:00,663.6,663.6,661.01,661.5,1596.0,663.6,663.6,661.01,661.5,1596.0
2025-06-16 14:00:00,661.12,662.01,661.11,661.95,3252.0,661.12,662.01,661.11,661.95,3252.0
2025-06-16 14:10:00,661.74,661.74,660.94,660.94,1444.0,661.74,661.74,660.94,660.94,1444.0
2025-06-16 14:20:00,660.94,661.25,660.52,661.12,7838.0,660.94,661.25,660.52,661.12,7838.0
2025-06-16 14:30:00,661.32,661.69,660.89,661.07,3995.0,661.32,661.69,660.89,661.07,3995.0
2025-06-16 14:40:00,661.07,661.2,660.29,660.36,9447.0,661.07,661.2,660.29,660.36,9447.0
2025-06-16 14:50:00,660.73,661.42,660.6,661.42,4983.0,660.73,661.42,660.6,661.42,4983.0
2025-06-16 15:00:00,661.23,661.38,660.93,661.0,10776.0,661.23,661.38,660.93,661.0,10776.0
2025-06-16 15:10:00,661.0,661.07,660.52,660.82,12635.0,661.0,661.07,660.52,660.82,12635.0
2025-06-16 15:20:00,660.8,661.67,660.78,661.23,17069.0,660.8,661.67,660.78,661.23,17069.0
2025-06-16 15:30:00,661.22,661.22,660.39,660.83,12361.0,661.22,661.22,660.39,660.83,12361.0
2025-06-16 15:40:00,660.71,661.66,660.7,661.42,17986.0,660.71,661.66,660.7,661.42,17986.0
2025-06-16 15:50:00,660.9,662.15,660.25,662.0,17263.0,660.9,662.15,660.25,662.0,17263.0
2025-06-17 09:30:00,658.71,661.53,658.71,661.53,6191.0,658.71,661.53,658.71,661.53,6191.0
2025-06-17 09:40:00,661.38,662.83,661.37,661.59,2426.0,661.38,662.83,661.37,661.59,2426.0
2025-06-17 09:50:00,661.53,662.27,660.18,661.35,7543.0,661.53,662.27,660.18,661.35,7543.0
2025-06-17 10:00:00,661.83,662.14,660.83,660.89,6440.0,661.83,662.14,660.83,660.89,6440.0
2025-06-17 10:10:00,661.34,661.34,659.29,659.29,818.0,661.34,661.34,659.29,659.29,818.0
2025-06-17 10:20:00,659.26,659.5,658.26,658.26,3167.0,659.26,659.5,658.26,658.26,3167.0
2025-06-17 10:30:00,658.25,659.4,658.0,659.36,4929.0,658.25,659.4,658.0,659.36,4929.0
2025-06-17 10:40:00,659.36,659.36,656.47,658.02,3544.0,659.36,659.36,656.47,658.02,3544.0
2025-06-17 10:50:00,658.02,658.66,657.11,658.06,17680.0,658.02,658.66,657.11,658.06,17680.0
2025-06-17 11:00:00,657.97,659.15,657.5,657.65,10767.0,657.97,659.15,657.5,657.65,10767.0
2025-06-17 11:10:00,658.05,658.62,657.77,658.2,6150.0,658.05,658.62,657.77,658.2,6150.0
2025-06-17 11:20:00,658.34,658.62,658.12,658.31,8664.0,658.34,658.62,658.12,658.31,8664.0
2025-06-17 11:30:00,658.31,658.7,657.89,658.25,5300.0,658.31,658.7,657.89,658.25,5300.0
2025-06-17 11:40:00,658.32,659.47,658.31,658.86,10020.0,658.32,659.47,658.31,658.86,10020.0
2025-06-17 11:50:00,659.24,659.42,658.9,659.42,3200.0,659.24,659.42,658.9,659.42,3200.0
2025-06-17 12:00:00,659.71,660.5,659.28,659.73,4411.0,659.71,660.5,659.28,659.73,4411.0
2025-06-17 12:10:00,659.73,660.83,659.73,660.83,735.0,659.73,660.83,659.73,660.83,735.0
2025-06-17 12:20:00,660.43,660.45,660.34,660.35,500.0,660.43,660.45,660.34,660.35,500.0
2025-06-17 12:30:00,660.63,660.93,660.08,660.52,1163.0,660.63,660.93,660.08,660.52,1163.0
2025-06-17 12:40:00,660.19,660.9,659.92,659.92,868.0,660.19,660.9,659.92,659.92,868.0
2025-06-17 12:50:00,660.14,660.14,658.33,658.33,1676.0,660.14,660.14,658.33,658.33,1676.0
2025-06-17 13:00:00,658.63,658.64,657.01,657.38,5797.0,658.63,658.64,657.01,657.38,5797.0
2025-06-17 13:10:00,657.95,657.99,657.64,657.64,1363.0,657.95,657.99,657.64,657.64,1363.0
2025-06-17 13:20:00,657.64,657.89,655.83,656.0,11559.0,657.64,657.89,655.83,656.0,11559.0
2025-06-17 13:30:00,655.85,656.33,655.46,655.99,9569.0,655.85,656.33,655.46,655.99,9569.0
2025-06-17 13:40:00,655.99,656.93,653.7,653.73,6172.0,655.99,656.93,653.7,653.73,6172.0
2025-06-17 13:50:00,653.6,655.22,653.0,655.22,4578.0,653.6,655.22,653.0,655.22,4578.0
2025-06-17 14:00:00,653.91,654.26,653.04,654.19,7922.0,653.91,654.26,653.04,654.19,7922.0
2025-06-17 14:10:00,654.72,654.84,653.6,654.16,6119.0,654.72,654.84,653.6,654.16,6119.0
2025-06-17 14:20:00,654.4,654.48,653.2,653.56,7200.0,654.4,654.48,653.2,653.56,7200.0
2025-06-17 14:30:00,653.61,654.06,653.2,653.64,7144.0,653.61,654.06,653.2,653.64,7144.0
2025-06-17 14:40:00,653.77,654.51,653.25,654.21,5841.0,653.77,654.51,653.25,654.21,5841.0
2025-06-17 14:50:00,654.54,654.64,654.0,654.14,12469.0,654.54,654.64,654.0,654.14,12469.0
2025-06-17 15:00:00,654.37,655.05,654.23,654.38,17561.0,654.37,655.05,654.23,654.38,17561.0
2025-06-17 15:10:00,654.23,654.72,653.85,653.86,22277.0,654.23,654.72,653.85,653.86,22277.0
2025-06-17 15:20:00,653.86,654.57,653.81,654.12,9607.0,653.86,654.57,653.81,654.12,9607.0
2025-06-17 15:30:00,654.13,654.13,653.24,653.81,7951.0,654.13,654.13,653.24,653.81,7951.0
2025-06-17 15:40:00,653.58,653.58,652.49,652.7,2858.0,653.58,653.58,652.49,652.7,2858.0
2025-06-17 15:50:00,652.76,653.33,651.75,652.36,19506.0,652.76,653.33,651.75,652.36,19506.0
2025-06-18 09:30:00,651.74,655.29,651.73,654.68,6256.0,651.74,655.29,651.73,654.68,6256.0
2025-06-18 09:40:00,654.68,655.95,653.39,655.12,6398.0,654.68,655.95,653.39,655.12,6398.0
2025-06-18 09:50:00,655.11,656.48,654.75,656.09,5534.0,655.11,656.48,654.75,656.09,5534.0
2025-06-18 10:00:00,655.64,657.74,655.36,656.07,3298.0,655.64,657.74,655.36,656.07,3298.0
2025-06-18 10:10:00,655.85,658.7,655.49,658.42,4910.0,655.85,658.7,655.49,658.42,4910.0
2025-06-18 10:20:00,659.28,660.63,658.52,659.95,6258.0,659.28,660.63,658.52,659.95,6258.0
2025-06-18 10:30:00,660.08,660.08,658.07,658.3,2772.0,660.08,660.08,658.07,658.3,2772.0
2025-06-18 10:40:00,657.84,660.17,657.81,659.35,2474.0,657.84,660.17,657.81,659.35,2474.0
2025-06-18 10:50:00,659.79,660.33,659.72,659.97,1493.0,659.79,660.33,659.72,659.97,1493.0
2025-06-18 11:00:00,659.99,660.55,659.1,659.1,3180.0,659.99,660.55,659.1,659.1,3180.0
2025-06-18 11:10:00,659.14,659.63,659.04,659.05,938.0,659.14,659.63,659.04,659.05,938.0
2025-06-18 11:20:00,659.06,659.18,657.65,658.48,4434.0,659.06,659.18,657.65,658.48,4434.0
2025-06-18 11:30:00,658.88,659.16,657.76,658.6,2605.0,658.88,659.16,657.76,658.6,2605.0
2025-06-18 11:40:00,658.18,658.99,658.08,658.99,964.0,658.18,658.99,658.08,658.99,964.0
2025-06-18 11:50:00,659.18,659.58,658.5,658.66,3115.0,659.18,659.58,658.5,658.66,3115.0
2025-06-18 12:00:00,658.39,659.36,658.39,659.35,900.0,658.39,659.36,658.39,659.35,900.0
2025-06-18 12:10:00,659.56,660.25,659.26,659.67,1764.0,659.56,660.25,659.26,659.67,1764.0
2025-06-18 12:20:00,659.53,659.82,658.72,659.12,1354.0,659.53,659.82,658.72,659.12,1354.0
2025-06-18 12:30:00,658.81,659.34,658.8,659.34,1262.0,658.81,659.34,658.8,659.34,1262.0
2025-06-18 12:40:00,659.38,659.51,659.26,659.37,1480.0,659.38,659.51,659.26,659.37,1480.0
2025-06-18 12:50:00,659.6,659.95,659.24,659.34,1304.0,659.6,659.95,659.24,659.34,1304.0
2025-06-18 13:00:00,659.14,659.28,658.68,658.68,2405.0,659.14,659.28,658.68,658.68,2405.0
2025-06-18 13:10:00,658.68,658.79,657.94,658.79,2781.0,658.68,658.79,657.94,658.79,2781.0
2025-06-18 13:20:00,658.75,658.75,657.94,657.94,900.0,658.75,658.75,657.94,657.94,900.0
2025-06-18 13:30:00,658.28,658.55,657.46,658.09,3007.0,658.28,658.55,657.46,658.09,3007.0
2025-06-18 13:40:00,658.04,658.16,657.78,658.16,1000.0,658.04,658.16,657.78,658.16,1000.0
2025-06-18 13:50:00,658.15,658.15,657.17,657.48,917.0,658.15,658.15,657.17,657.48,917.0
2025-06-18 14:00:00,657.94,659.49,656.58,657.07,3450.0,657.94,659.49,656.58,657.07,3450.0
2025-06-18 14:10:00,657.39,658.2,657.26,657.53,2691.0,657.39,658.2,657.26,657.53,2691.0
2025-06-18 14:20:00,657.34,657.94,656.85,657.13,13568.0,657.34,657.94,656.85,657.13,13568.0
2025-06-18 14:30:00,657.13,659.26,657.13,658.22,6604.0,657.13,659.26,657.13,658.22,6604.0
2025-06-18 14:40:00,658.94,660.6,657.95,658.81,6769.0,658.94,660.6,657.95,658.81,6769.0
2025-06-18 14:50:00,658.31,658.34,654.29,654.64,2327.0,658.31,658.34,654.29,654.64,2327.0
2025-06-18 15:00:00,654.42,656.44,653.48,655.25,2600.0,654.42,656.44,653.48,655.25,2600.0
2025-06-18 15:10:00,654.92,656.4,654.68,654.72,1855.0,654.92,656.4,654.68,654.72,1855.0
2025-06-18 15:20:00,655.42,656.29,652.99,652.99,3054.0,655.42,656.29,652.99,652.99,3054.0
2025-06-18 15:30:00,652.9,654.42,652.9,654.14,2218.0,652.9,654.42,652.9,654.14,2218.0
2025-06-18 15:40:00,654.36,655.37,654.08,655.08,2204.0,654.36,655.37,654.08,655.08,2204.0
2025-06-18 15:50:00,654.82,655.3,651.82,651.83,25159.0,654.82,655.3,651.82,651.83,25159.0
2025-06-20 09:30:00,658.1,658.1,650.25,654.83,75290.0,658.1,658.1,650.25,654.83,75290.0
2025-06-20 09:40:00,655.42,659.94,655.34,655.34,4842.0,655.42,659.94,655.34,655.34,4842.0
2025-06-20 09:50:00,655.16,656.0,654.96,655.42,1400.0,655.16,656.0,654.96,655.42,1400.0
2025-06-20 10:00:00,656.04,656.04,653.92,653.93,1579.0,656.04,656.04,653.92,653.93,1579.0
2025-06-20 10:10:00,654.0,654.55,653.88,654.09,1554.0,654.0,654.55,653.88,654.09,1554.0
2025-06-20 10:20:00,654.2,654.66,651.74,654.11,1371.0,654.2,654.66,651.74,654.11,1371.0
2025-06-20 10:30:00,654.0,654.88,653.14,654.88,1100.0,654.0,654.88,653.14,654.88,1100.0
2025-06-20 10:40:00,654.67,654.92,652.5,652.5,1705.0,654.67,654.92,652.5,652.5,1705.0
2025-06-20 10:50:00,652.15,652.67,651.81,652.5,1621.0,652.15,652.67,651.81,652.5,1621.0
2025-06-20 11:00:00,652.32,653.29,652.32,652.54,620.0,652.32,653.29,652.32,652.54,620.0
2025-06-20 11:10:00,653.06,654.13,652.56,654.13,4710.0,653.06,654.13,652.56,654.13,4710.0
2025-06-20 11:20:00,653.58,653.77,653.16,653.29,1212.0,653.58,653.77,653.16,653.29,1212.0
2025-06-20 11:30:00,653.76,654.87,653.76,654.87,1544.0,653.76,654.87,653.76,654.87,1544.0
2025-06-20 11:40:00,655.17,655.17,654.33,654.74,1760.0,655.17,655.17,654.33,654.74,1760.0
2025-06-20 11:50:00,654.22,654.3,653.63,653.84,2067.0,654.22,654.3,653.63,653.84,2067.0
2025-06-20 12:00:00,653.5,653.7,653.04,653.04,633.0,653.5,653.7,653.04,653.04,633.0
2025-06-20 12:10:00,654.4,654.78,653.51,653.71,973.0,654.4,654.78,653.51,653.71,973.0
2025-06-20 12:20:00,653.66,654.03,653.63,654.0,750.0,653.66,654.03,653.63,654.0,750.0
2025-06-20 12:30:00,654.3,654.7,654.23,654.61,1461.0,654.3,654.7,654.23,654.61,1461.0
2025-06-20 12:40:00,654.15,654.15,653.27,653.75,2860.0,654.15,654.15,653.27,653.75,2860.0
2025-06-20 12:50:00,653.75,654.37,653.23,653.48,3979.0,653.75,654.37,653.23,653.48,3979.0
2025-06-20 13:00:00,653.3,655.14,653.23,653.5,2654.0,653.3,655.14,653.23,653.5,2654.0
2025-06-20 13:10:00,653.6,653.6,652.51,652.51,1976.0,653.6,653.6,652.51,652.51,1976.0
2025-06-20 13:20:00,652.19,652.19,651.1,651.1,653.0,652.19,652.19,651.1,651.1,653.0
2025-06-20 13:30:00,650.06,650.73,649.36,650.54,3905.0,650.06,650.73,649.36,650.54,3905.0
2025-06-20 13:40:00,650.5,651.67,650.5,650.99,3075.0,650.5,651.67,650.5,650.99,3075.0
2025-06-20 13:50:00,651.29,651.61,650.7,650.77,4357.0,651.29,651.61,650.7,650.77,4357.0
2025-06-20 14:00:00,651.01,651.28,650.62,650.62,2257.0,651.01,651.28,650.62,650.62,2257.0
2025-06-20 14:10:00,650.61,651.45,650.55,651.15,3247.0,650.61,651.45,650.55,651.15,3247.0
2025-06-20 14:20:00,651.22,651.72,651.09,651.09,1695.0,651.22,651.72,651.09,651.09,1695.0
2025-06-20 14:30:00,651.33,651.78,651.17,651.26,1657.0,651.33,651.78,651.17,651.26,1657.0
2025-06-20 14:40:00,651.32,651.35,651.3,651.3,300.0,651.32,651.35,651.3,651.3,300.0
2025-06-20 14:50:00,651.47,651.49,649.54,650.42,4284.0,651.47,651.49,649.54,650.42,4284.0
2025-06-20 15:00:00,650.42,651.58,650.42,651.21,3433.0,650.42,651.58,650.42,651.21,3433.0
2025-06-20 15:10:00,651.34,651.34,650.52,650.54,1402.0,651.34,651.34,650.52,650.54,1402.0
2025-06-20 15:20:00,650.78,650.92,650.07,650.14,4744.0,650.78,650.92,650.07,650.14,4744.0
2025-06-20 15:30:00,650.15,650.83,649.59,650.67,15549.0,650.15,650.83,649.59,650.67,15549.0
2025-06-20 15:40:00,650.69,652.21,650.23,651.57,17721.0,650.69,652.21,650.23,651.57,17721.0
2025-06-20 15:50:00,651.74,653.45,651.26,652.57,51078.0,651.74,653.45,651.26,652.57,51078.0